,date,tic,open,high,low,close,volume,day,macd,boll_ub,boll_lb,rsi_30,cci_30,dx_30,close_30_sma,close_60_sma,vix,turbulence 0,2010-07-01,AAPL,9.08214282989502,9.100000381469727,8.686429023742676,7.532463550567627,1022896000.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,7.532463550567627,7.532463550567627,32.86000061035156,0.0 1,2010-07-01,AMGN,52.59000015258789,52.59000015258789,51.0,37.984493255615234,9754700.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,37.984493255615234,37.984493255615234,32.86000061035156,0.0 2,2010-07-01,AXP,39.54999923706055,40.08000183105469,38.41999816894531,32.55513000488281,8747200.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,32.55513000488281,32.55513000488281,32.86000061035156,0.0 3,2010-07-01,BA,62.47999954223633,62.720001220703125,61.310001373291016,49.130008697509766,6465100.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,49.130008697509766,49.130008697509766,32.86000061035156,0.0 4,2010-07-01,CAT,59.66999816894531,60.70000076293945,58.060001373291016,42.050270080566406,11598200.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,42.050270080566406,42.050270080566406,32.86000061035156,0.0 5,2010-07-01,CRM,21.415000915527344,21.905000686645508,20.90250015258789,21.767499923706055,13087200.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,21.767499923706055,21.767499923706055,32.86000061035156,0.0 6,2010-07-01,CSCO,21.200000762939453,21.489999771118164,20.93000030517578,14.648347854614258,66345400.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,14.648347854614258,14.648347854614258,32.86000061035156,0.0 7,2010-07-01,CVX,68.19000244140625,68.30000305175781,66.83000183105469,39.969825744628906,16335700.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,39.969825744628906,39.969825744628906,32.86000061035156,0.0 8,2010-07-01,DIS,31.469999313354492,32.099998474121094,30.90999984741211,27.428722381591797,19906200.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,27.428722381591797,27.428722381591797,32.86000061035156,0.0 9,2010-07-01,GS,131.69000244140625,133.75,129.5,104.79667663574219,11645300.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,104.79667663574219,104.79667663574219,32.86000061035156,0.0 10,2010-07-01,HD,28.40999984741211,28.5,27.489999771118164,20.440204620361328,27119600.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,20.440204620361328,20.440204620361328,32.86000061035156,0.0 11,2010-07-01,HON,37.171878814697266,37.171878814697266,36.123172760009766,27.61613655090332,8430729.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,27.61613655090332,27.61613655090332,32.86000061035156,0.0 12,2010-07-01,IBM,118.11663818359375,118.74761199951172,116.26194763183594,73.19927978515625,10190237.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,73.19927978515625,73.19927978515625,32.86000061035156,0.0 13,2010-07-01,INTC,19.43000030517578,19.6200008392334,19.0,12.863954544067383,88020000.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,12.863954544067383,12.863954544067383,32.86000061035156,0.0 14,2010-07-01,JNJ,59.06999969482422,59.25,58.650001525878906,40.228187561035156,17973500.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,40.228187561035156,40.228187561035156,32.86000061035156,0.0 15,2010-07-01,JPM,36.540000915527344,36.689998626708984,35.15999984741211,25.198787689208984,56642900.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,25.198787689208984,25.198787689208984,32.86000061035156,0.0 16,2010-07-01,KO,25.149999618530273,25.149999618530273,24.735000610351562,16.627201080322266,26030800.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,16.627201080322266,16.627201080322266,32.86000061035156,0.0 17,2010-07-01,MCD,66.72000122070312,66.9000015258789,65.30999755859375,46.21249008178711,10924400.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,46.21249008178711,46.21249008178711,32.86000061035156,0.0 18,2010-07-01,MMM,79.05999755859375,79.37999725341797,77.83000183105469,52.74163055419922,6811700.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,52.74163055419922,52.74163055419922,32.86000061035156,0.0 19,2010-07-01,MRK,33.23473358154297,33.29198455810547,32.10877990722656,21.039709091186523,26815386.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,21.039709091186523,21.039709091186523,32.86000061035156,0.0 20,2010-07-01,MSFT,23.09000015258789,23.31999969482422,22.729999542236328,17.76413345336914,92239400.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,17.76413345336914,17.76413345336914,32.86000061035156,0.0 21,2010-07-01,NKE,16.97249984741211,17.125,16.6924991607666,14.545842170715332,20482400.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,14.545842170715332,14.545842170715332,32.86000061035156,0.0 22,2010-07-01,PG,59.84000015258789,60.290000915527344,59.36000061035156,39.95680618286133,19338700.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,39.95680618286133,39.95680618286133,32.86000061035156,0.0 23,2010-07-01,TRV,49.43000030517578,49.4900016784668,48.380001068115234,35.542259216308594,4621100.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,35.542259216308594,35.542259216308594,32.86000061035156,0.0 24,2010-07-01,UNH,28.309999465942383,28.309999465942383,27.1299991607666,22.803455352783203,15600900.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,22.803455352783203,22.803455352783203,32.86000061035156,0.0 25,2010-07-01,V,17.75,18.252500534057617,17.52750015258789,16.564748764038086,30360000.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,16.564748764038086,16.564748764038086,32.86000061035156,0.0 26,2010-07-01,VZ,26.27027130126953,26.448469161987305,25.8857364654541,13.650652885437012,32420041.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,13.650652885437012,13.650652885437012,32.86000061035156,0.0 27,2010-07-01,WBA,26.670000076293945,26.799999237060547,26.389999389648438,18.04564666748047,15035200.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,18.04564666748047,18.04564666748047,32.86000061035156,0.0 28,2010-07-01,WMT,48.099998474121094,48.40999984741211,47.77000045776367,35.948795318603516,18114400.0,3.0,0.0,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,35.948795318603516,35.948795318603516,32.86000061035156,0.0 29,2010-07-02,AAPL,8.946070671081543,8.961786270141602,8.685713768005371,7.485781669616699,693842800.0,4.0,-0.001047349893129379,7.5751407592500515,7.443104460934275,0.0,-66.66666666666475,100.0,7.509122610092163,7.509122610092163,30.1200008392334,0.0 30,2010-07-02,AMGN,52.0099983215332,52.5,51.40999984741211,37.750850677490234,5238100.0,4.0,-0.0052419809194717,38.19809246928492,37.537251463820546,0.0,66.66666666666667,100.0,37.867671966552734,37.867671966552734,30.1200008392334,0.0 31,2010-07-02,AXP,39.810001373291016,39.88999938964844,38.90999984741211,32.505653381347656,6928100.0,4.0,-0.001110052451103627,32.60036220513908,32.46042118109139,0.0,66.66666666666667,100.0,32.530391693115234,32.530391693115234,30.1200008392334,0.0 32,2010-07-02,BA,62.31999969482422,62.5,61.16999816894531,48.87749099731445,3561300.0,4.0,-0.005665461222328361,49.360863803767586,48.64663589105663,0.0,-66.66666666666667,100.0,49.00374984741211,49.00374984741211,30.1200008392334,0.0 33,2010-07-02,CAT,60.29999923706055,60.65999984741211,58.619998931884766,41.49633026123047,7878200.0,4.0,-0.012428136972282289,42.556689376141826,40.98991096565505,0.0,-66.66666666666667,100.0,41.77330017089844,41.77330017089844,30.1200008392334,0.0 34,2010-07-02,CRM,21.829999923706055,22.237499237060547,21.59000015258789,21.77750015258789,9820800.0,4.0,0.00022436410952764163,21.7866424974585,21.758357578835444,100.0,66.66666666666667,100.0,21.772500038146973,21.772500038146973,30.1200008392334,0.0 35,2010-07-02,CSCO,21.209999084472656,21.309999465942383,20.989999771118164,14.55877685546875,46262200.0,4.0,-0.0020096057500609277,14.73023487682839,14.476889833254617,0.0,-66.66666666666667,100.0,14.603562355041504,14.603562355041504,30.1200008392334,0.0 36,2010-07-02,CVX,67.79000091552734,68.1500015258789,66.87000274658203,39.86913299560547,9143600.0,4.0,-0.0022591321896285876,40.06188042141876,39.77707831881561,0.0,-66.66666666665992,100.0,39.91947937011719,39.91947937011719,30.1200008392334,0.0 37,2010-07-02,DIS,31.559999465942383,31.68000030517578,30.719999313354492,27.33290672302246,15597300.0,4.0,-0.0021497102884175945,27.516318356143593,27.245310748470665,0.0,-66.66666666666667,100.0,27.38081455230713,27.38081455230713,30.1200008392334,0.0 38,2010-07-02,GS,132.11000061035156,132.3800048828125,129.69000244140625,104.74877166748047,6566400.0,4.0,-0.0010747909546040546,104.8404720074321,104.70497629579056,0.0,-66.66666666666436,100.0,104.77272415161133,104.77272415161133,30.1200008392334,0.0 39,2010-07-02,HD,28.010000228881836,28.010000228881836,27.579999923706055,20.323074340820312,15404500.0,4.0,-0.0026279229384194025,20.547286710482275,20.215992250699365,0.0,-66.66666666666667,100.0,20.38163948059082,20.38163948059082,30.1200008392334,0.0 40,2010-07-02,HON,36.790531158447266,37.21001434326172,36.3996467590332,27.601810455322266,5350391.0,4.0,-0.00032141881111869,27.629233661779374,27.588713344446212,0.0,66.66666666666667,100.0,27.608973503112793,27.608973503112793,30.1200008392334,0.0 41,2010-07-02,IBM,117.86807250976562,117.86807250976562,115.30592346191406,72.77527618408203,6751407.0,4.0,-0.009512901306166555,73.58690962775333,72.38764634148495,0.0,-66.66666666666667,100.0,72.98727798461914,72.98727798461914,30.1200008392334,0.0 42,2010-07-02,INTC,19.209999084472656,19.3700008392334,18.959999084472656,12.830544471740723,58093400.0,4.0,-0.0007495849560470447,12.894498485308281,12.800000530499824,0.0,-66.66666666666667,100.0,12.847249507904053,12.847249507904053,30.1200008392334,0.0 43,2010-07-02,JNJ,59.41999816894531,59.59000015258789,58.849998474121094,40.235008239746094,10534400.0,4.0,0.00015302804800398917,40.24124379672822,40.22195200405303,100.0,66.66666666666926,100.0,40.231597900390625,40.231597900390625,30.1200008392334,0.0 44,2010-07-02,JPM,36.310001373291016,36.689998626708984,35.34000015258789,25.024202346801758,36796000.0,4.0,-0.003916978836063123,25.35839597702922,24.86459405898152,0.0,66.66666666640423,100.0,25.11149501800537,25.11149501800537,30.1200008392334,0.0 45,2010-07-02,KO,25.110000610351562,25.229999542236328,24.924999237060547,16.633852005004883,16270200.0,4.0,0.00014921946403134712,16.639932370552053,16.621120714775095,100.0,66.66666666666666,100.0,16.630526542663574,16.630526542663574,30.1200008392334,0.0 46,2010-07-02,MCD,66.75,67.0,65.95999908447266,45.81761932373047,5280600.0,4.0,-0.008859279828193678,46.573486284187034,45.456623121330544,0.0,66.66666666667068,100.0,46.01505470275879,46.01505470275879,30.1200008392334,0.0 47,2010-07-02,MMM,78.80000305175781,79.0,77.04000091552734,52.15074157714844,3776900.0,4.0,-0.013257124485122063,53.28182927087581,51.610542860471845,0.0,-66.66666666666667,100.0,52.44618606567383,52.44618606567383,30.1200008392334,0.0 48,2010-07-02,MRK,32.88167953491211,32.91984558105469,32.10877990722656,20.905305862426758,17809188.0,4.0,-0.003015457055507653,21.162582345745435,20.782432607867847,0.0,-66.66666666666526,100.0,20.97250747680664,20.97250747680664,30.1200008392334,0.0 49,2010-07-02,MSFT,23.360000610351562,23.479999542236328,23.049999237060547,17.848506927490234,62485100.0,4.0,0.0018929946116905683,17.925642301836273,17.686998079023102,100.0,66.6666666666654,100.0,17.806320190429688,17.806320190429688,30.1200008392334,0.0 50,2010-07-02,NKE,17.047500610351562,17.235000610351562,16.857500076293945,14.500971794128418,11626800.0,4.0,-0.0010067071670150085,14.586863277539877,14.459950687303873,0.0,66.66666666666359,100.0,14.523406982421875,14.523406982421875,30.1200008392334,0.0 51,2010-07-02,PG,59.630001068115234,59.88999938964844,59.209999084472656,39.84943389892578,12101900.0,4.0,-0.002408993549835259,40.05496738105818,39.75127270072893,0.0,-66.66666666666667,100.0,39.903120040893555,39.903120040893555,30.1200008392334,0.0 52,2010-07-02,TRV,48.79999923706055,49.150001525878906,48.22999954223633,35.25897216796875,2722200.0,4.0,-0.0063557991614757725,35.80124407794552,34.999987306331825,0.0,-66.66666666666667,100.0,35.40061569213867,35.40061569213867,30.1200008392334,0.0 53,2010-07-02,UNH,27.889999389648438,28.450000762939453,27.790000915527344,23.171911239624023,9312900.0,4.0,0.008266638486812639,23.508758608510107,22.46660798389712,100.0,66.66666666666667,100.0,22.987683296203613,22.987683296203613,30.1200008392334,0.0 54,2010-07-02,V,18.309999465942383,18.447500228881836,18.145000457763672,16.637496948242188,18801200.0,4.0,0.0016321707994499945,16.704004324879595,16.49824138740068,100.0,66.66666666666588,100.0,16.601122856140137,16.601122856140137,30.1200008392334,0.0 55,2010-07-02,VZ,27.170000076293945,27.18000030517578,26.479999542236328,13.87168025970459,25574500.0,4.0,0.004958947499593691,14.073746482915723,13.448586662225878,100.0,66.66666666666622,100.0,13.7611665725708,13.7611665725708,30.1200008392334,0.0 56,2010-07-02,WBA,26.690000534057617,26.799999237060547,26.260000228881836,17.909759521484375,12016400.0,4.0,-0.0030487500704232673,18.16987653930227,17.785529649662575,0.0,-66.66666666666667,100.0,17.977703094482422,17.977703094482422,30.1200008392334,0.0 57,2010-07-02,WMT,48.439998626708984,48.439998626708984,47.84000015258789,35.69594955444336,13581300.0,4.0,-0.005672821631797831,36.17995034538732,35.464794527659556,0.0,-66.66666666666667,100.0,35.82237243652344,35.82237243652344,30.1200008392334,0.0 145,2010-07-06,AAPL,8.964285850524902,9.028571128845215,8.791428565979004,7.5370097160339355,615235600.0,1.0,0.0002540470050638177,7.575129148011401,7.461707476134107,53.166571566996765,63.96756464588355,98.01609833584857,7.518418312072754,7.518418312072754,29.649999618530273,0.0 146,2010-07-06,AMGN,52.040000915527344,52.2400016784668,50.75,37.45877456665039,6093000.0,1.0,-0.01573658687586743,38.25817288941693,37.20457277708697,0.0,-100.00000000000273,100.0,37.73137283325195,37.73137283325195,29.649999618530273,0.0 147,2010-07-06,AXP,40.15999984741211,40.33000183105469,38.7400016784668,32.332496643066406,10308600.0,1.0,-0.006784007246480428,32.6982311618217,32.230622191042876,0.0,74.29721694080492,100.0,32.46442667643229,32.46442667643229,29.649999618530273,0.0 148,2010-07-06,BA,62.709999084472656,63.02000045776367,60.650001525878906,48.41980743408203,5444200.0,1.0,-0.02141166202626721,49.52911407414197,48.0890906784622,0.0,-90.79811206122469,59.76143335071173,48.809102376302086,48.809102376302086,29.649999618530273,0.0 149,2010-07-06,CAT,60.599998474121094,61.650001525878906,59.209999084472656,41.93809509277344,9357300.0,1.0,-0.002136812331912097,42.41394432218629,41.242519300860586,45.205357533211334,100.00000000000081,100.0,41.82823181152344,41.82823181152344,29.649999618530273,0.0 150,2010-07-06,CRM,22.204999923706055,22.542499542236328,21.737499237060547,22.02750015258789,10732400.0,1.0,0.008038369449671734,22.152118613384758,21.562881539203133,100.0,88.144805377728,100.0,21.857500076293945,21.857500076293945,29.649999618530273,0.0 151,2010-07-06,CSCO,21.420000076293945,21.670000076293945,21.049999237060547,14.703470230102539,51187800.0,1.0,0.0019262962835444597,14.782918880683754,14.490811079439945,62.56235054082265,100.0000000000035,100.0,14.63686498006185,14.63686498006185,29.649999618530273,0.0 152,2010-07-06,CVX,68.27999877929688,68.31999969482422,66.86000061035156,40.0172233581543,15039500.0,1.0,0.0017136904637951034,40.10331395056546,39.800807448360324,60.33995919412014,78.16022647892213,100.0,39.95206069946289,39.95206069946289,29.649999618530273,0.0 153,2010-07-06,DIS,31.770000457763672,32.29999923706055,31.3799991607666,27.62906265258789,15215500.0,1.0,0.00644462005817914,27.765805763982595,27.16132207415217,76.17615530474927,99.99999999999935,55.43858136351692,27.463563919067383,27.463563919067383,29.649999618530273,0.0 154,2010-07-06,GS,133.74000549316406,134.38999938964844,131.07000732421875,105.69171142578125,7820100.0,1.0,0.02787100847443469,106.14128910794177,104.01681737806082,95.31885422716016,100.0000000000017,100.0,105.0790532430013,105.0790532430013,29.649999618530273,0.0 155,2010-07-06,HD,27.989999771118164,28.1299991607666,27.100000381469727,20.015588760375977,18300200.0,1.0,-0.012883604882294009,20.69823060928406,19.821014538421018,0.0,-100.00000000000173,100.0,20.25962257385254,20.25962257385254,29.649999618530273,0.0 156,2010-07-06,HON,37.314884185791016,37.51509094238281,36.580787658691406,27.73076057434082,5762613.0,1.0,0.003589184112048116,27.790924624872797,27.508213762171476,90.30203973323586,100.0,100.0,27.649569193522137,27.649569193522137,29.649999618530273,0.0 157,2010-07-06,IBM,118.14531707763672,119.14913940429688,116.79732513427734,73.73080444335938,6640740.0,1.0,0.017509549694750604,74.19266274590721,72.27757752915788,69.98164450690217,86.78698576201481,17.77694009551086,73.23512013753255,73.23512013753255,29.649999618530273,0.0 158,2010-07-06,INTC,19.549999237060547,19.760000228881836,19.25,13.017657279968262,60697600.0,1.0,0.004847236970160651,13.103638282080333,12.704465915103913,85.28028835628774,100.00000000000001,82.49017536081257,12.904052098592123,12.904052098592123,29.649999618530273,0.0 159,2010-07-06,JNJ,59.5,59.599998474121094,58.66999816894531,40.235008239746094,15461100.0,1.0,0.00019498810721074733,40.24061052155541,40.22485883879615,100.0,22.39132679401503,27.720149711909077,40.23273468017578,40.23273468017578,29.649999618530273,0.0 160,2010-07-06,JPM,36.689998626708984,36.880001068115234,35.86000061035156,25.37340545654297,35953600.0,1.0,0.005837759032015555,25.548001607760913,24.849595387274892,67.41777011683027,99.9999999999985,100.0,25.198798497517902,25.198798497517902,29.649999618530273,0.0 161,2010-07-06,KO,25.295000076293945,25.34000015258789,25.010000228881836,16.760141372680664,18338200.0,1.0,0.00410636095015704,16.823545505193998,16.523917466811213,100.0,100.0,100.0,16.673731486002605,16.673731486002605,29.649999618530273,0.0 162,2010-07-06,MCD,66.5199966430664,67.0999984741211,65.62999725341797,45.796836853027344,5940700.0,1.0,-0.011932944124495748,46.41073292077866,45.47389791825129,0.0,-24.16880197938604,55.827067996841315,45.942315419514976,45.942315419514976,29.649999618530273,0.0 163,2010-07-06,MMM,78.44999694824219,79.37999725341797,77.5,52.46632385253906,4012500.0,1.0,-0.007106020482304132,53.04424499846178,51.86155232412936,35.587639710565796,18.867702417418794,32.08455028503062,52.45289866129557,52.45289866129557,29.649999618530273,0.0 164,2010-07-06,MRK,32.709922790527344,33.10114669799805,32.49045944213867,21.167999267578125,15630396.0,1.0,0.004303815957772628,21.30038852028594,20.774954293841663,66.90839217505024,85.932437559506,100.0,21.0376714070638,21.0376714070638,29.649999618530273,0.0 165,2010-07-06,MSFT,23.700000762939453,24.09000015258789,23.579999923706055,18.270366668701172,73592000.0,1.0,0.015493896202041668,18.503439192687303,17.41856550701973,100.0,99.99999999999912,100.0,17.961002349853516,17.961002349853516,29.649999618530273,0.0 166,2010-07-06,NKE,17.052499771118164,17.292499542236328,16.584999084472656,14.36207389831543,16874800.0,1.0,-0.005589960186858534,14.661248274421935,14.278010301017519,0.0,-81.78824005838976,45.17715282015175,14.469629287719727,14.469629287719727,29.649999618530273,0.0 167,2010-07-06,PG,59.880001068115234,59.93000030517578,58.91999816894531,39.82258224487305,13959000.0,1.0,-0.003902204121459363,40.01832077777171,39.734227440001725,0.0,-76.09178652490672,100.0,39.87627410888672,39.87627410888672,29.649999618530273,0.0 168,2010-07-06,TRV,48.95000076293945,49.099998474121094,48.16999816894531,35.28803634643555,3858700.0,1.0,-0.00719727123903624,35.67477877477526,35.05139971236666,9.595041155787499,-57.459849429504054,100.0,35.36308924357096,35.36308924357096,29.649999618530273,0.0 169,2010-07-06,UNH,28.489999771118164,29.059999465942383,28.290000915527344,23.655000686645508,13395000.0,1.0,0.025513913096755658,24.064235849729737,22.356009002972083,100.0,100.00000000000037,100.0,23.21012242635091,23.21012242635091,29.649999618530273,0.0 170,2010-07-06,V,18.457500457763672,18.579999923706055,17.947500228881836,16.430614471435547,23726000.0,1.0,-0.004335703663677748,16.754182997471343,16.334390458339204,25.36861228572299,22.786542022769734,3.969569221744964,16.544286727905273,16.544286727905273,29.649999618530273,0.0 171,2010-07-06,VZ,27.149999618530273,27.200000762939453,26.489999771118164,13.76819896697998,39477900.0,1.0,0.0031097347048820723,13.984687193758102,13.542334214322953,67.37058152062127,46.35049749437078,100.0,13.763510704040527,13.763510704040527,29.649999618530273,0.0 172,2010-07-06,WBA,27.09000015258789,27.31999969482422,26.450000762939453,18.086410522460938,12703100.0,1.0,0.0015932242435852118,18.198930046778294,17.828947760838894,57.352624265257745,99.99999999999682,62.09172865233234,18.013938903808594,18.013938903808594,29.649999618530273,0.0 173,2010-07-06,WMT,49.34000015258789,49.439998626708984,48.2599983215332,36.119834899902344,18225600.0,1.0,0.005916358459423066,36.348035133233985,35.495018048732156,63.42712778466549,100.00000000000001,100.0,35.92152659098307,35.92152659098307,29.649999618530273,0.0 174,2010-07-07,AAPL,8.946070671081543,9.241786003112793,8.91964340209961,7.84136438369751,654556000.0,2.0,0.01182833113272519,7.925403576264813,7.272906083693073,89.02591637427977,133.333333333334,99.54693930239708,7.599154829978943,7.599154829978943,26.84000015258789,0.0 175,2010-07-07,AMGN,51.7599983215332,51.900001525878906,50.560001373291016,37.53178405761719,7568900.0,2.0,-0.017488095742621113,38.15565691144252,37.207294367244,12.726612928680083,-88.4687008765174,100.0,37.68147563934326,37.68147563934326,26.84000015258789,0.0 176,2010-07-07,AXP,39.06999969482422,41.220001220703125,39.02000045776367,33.93220138549805,12115800.0,2.0,0.04855835610599257,34.31150738164531,31.351233325752148,88.21952663771671,133.33333333333397,100.0,32.83137035369873,32.83137035369873,26.84000015258789,0.0 177,2010-07-07,BA,61.47999954223633,63.369998931884766,61.029998779296875,49.95069122314453,4785100.0,2.0,0.027223378760936612,50.37856980620661,47.81042936981878,69.29349185216972,121.91721595673795,74.44741358298205,49.094499588012695,49.094499588012695,26.84000015258789,0.0 178,2010-07-07,CAT,59.849998474121094,62.27000045776367,59.66999816894531,43.59989547729492,7592900.0,2.0,0.06259492164360125,44.10622217914793,40.43607327678469,80.14069454035315,120.81450861360467,100.0,42.27114772796631,42.27114772796631,26.84000015258789,0.0 179,2010-07-07,CRM,22.002500534057617,22.8700008392334,21.947500228881836,22.844999313354492,11062000.0,2.0,0.04091082806474944,23.120751520863887,21.087998250254277,100.0,114.33603532739353,100.0,22.104374885559082,22.104374885559082,26.84000015258789,0.0 180,2010-07-07,CSCO,21.489999771118164,22.489999771118164,21.450000762939453,15.488935470581055,70496900.0,2.0,0.0320281363945103,15.710257684892172,13.989507520491129,91.70502969393759,133.33333333333334,100.0,14.84988260269165,14.84988260269165,26.84000015258789,0.0 181,2010-07-07,CVX,67.81999969482422,69.5,67.48999786376953,41.13670349121094,15691100.0,2.0,0.04389701370218546,41.43928404955273,39.05715874524707,93.06479091814053,133.33333333333456,100.0,40.2482213973999,40.2482213973999,26.84000015258789,0.0 182,2010-07-07,DIS,31.729999542236328,33.16999816894531,31.65999984741211,28.865921020507812,14309500.0,2.0,0.05485184898335049,29.238058222336857,26.390248166518123,94.44808733819646,132.51075641586723,79.42486578775497,27.81415319442749,27.81415319442749,26.84000015258789,0.0 183,2010-07-07,GS,132.44000244140625,136.1300048828125,132.07000732421875,108.54456329345703,9300400.0,2.0,0.14335420792872355,109.51782350161245,102.37303800961801,98.82480796965258,123.89355522534083,100.0,105.94543075561523,105.94543075561523,26.84000015258789,0.0 184,2010-07-07,HD,27.489999771118164,28.09000015258789,27.309999465942383,20.506099700927734,21796200.0,2.0,0.00047736504953732606,20.755985818586485,19.88649789265619,54.671380858288245,6.868321575991548,100.0,20.321241855621338,20.321241855621338,26.84000015258789,0.0 185,2010-07-07,HON,36.933536529541016,38.315921783447266,36.90493392944336,28.790985107421875,6228225.0,2.0,0.04355884414183464,29.082159500666304,26.787686843327837,98.88280472860033,133.33333333333263,100.0,27.93492317199707,27.93492317199707,26.84000015258789,0.0 186,2010-07-07,IBM,118.04015350341797,121.5296401977539,118.04015350341797,75.84492492675781,7416454.0,2.0,0.1057002903664852,76.61196844290365,71.16317422677409,88.4622259125793,133.33333333333334,62.10470254952983,73.88757133483887,73.88757133483887,26.84000015258789,0.0 187,2010-07-07,INTC,19.459999084472656,20.170000076293945,19.389999389648438,13.45870304107666,72806800.0,2.0,0.023197777047897716,13.620810066643502,12.464619601783012,95.22004581016841,121.68207973980661,91.35487710194636,13.042714834213257,13.042714834213257,26.84000015258789,0.0 188,2010-07-07,JNJ,59.33000183105469,60.70000076293945,59.040000915527344,41.27696990966797,17280000.0,2.0,0.03782892293123297,41.53804851726981,39.44953845782785,100.0,133.33333333333408,78.4936812021491,40.49379348754883,40.49379348754883,26.84000015258789,0.0 189,2010-07-07,JPM,36.63999938964844,38.2400016784668,36.40999984741211,26.64451026916504,44602900.0,2.0,0.05602409151137877,27.033785986160602,24.086666894698773,90.79243958370644,133.33333333333238,100.0,25.560226440429688,25.560226440429688,26.84000015258789,0.0 190,2010-07-07,KO,25.270000457763672,25.795000076293945,25.149999618530273,17.105777740478516,23480000.0,2.0,0.01828457940435868,17.230771771313393,16.33271432792977,100.0,133.33333333333334,100.0,16.781743049621582,16.781743049621582,26.84000015258789,0.0 191,2010-07-07,MCD,66.08999633789062,67.37000274658203,66.0,46.62812042236328,6623200.0,2.0,0.01697471591436539,46.899008759601514,45.32852458085259,68.1180044527378,133.33333333333601,7.325510605140696,46.11376667022705,46.11376667022705,26.84000015258789,0.0 192,2010-07-07,MMM,78.44000244140625,80.58000183105469,77.93000030517578,54.06434631347656,4957900.0,2.0,0.05356176502019849,54.53798842138559,51.17353272729605,77.51122840705457,133.33333333333223,38.45990531712775,52.85576057434082,52.85576057434082,26.84000015258789,0.0 193,2010-07-07,MRK,33.17748260498047,33.83587646484375,32.843509674072266,21.64450454711914,17699882.0,2.0,0.024731330832771903,21.833010005940032,20.54574937821524,85.3285892709399,133.3333333333343,100.0,21.189379692077637,21.189379692077637,26.84000015258789,0.0 194,2010-07-07,MSFT,23.81999969482422,24.31999969482422,23.610000610351562,18.638532638549805,79965300.0,2.0,0.034592628927857305,18.939832744770474,17.320937099284702,100.0,86.07130589203673,100.0,18.130384922027588,18.130384922027588,26.84000015258789,0.0 195,2010-07-07,NKE,16.86750030517578,17.147499084472656,16.752500534057617,14.650547981262207,17171600.0,2.0,0.0028777291140080763,14.75404535505291,14.275672567157784,62.081371709517384,56.08959841331913,45.17715282015175,14.514858961105347,14.514858961105347,26.84000015258789,0.0 196,2010-07-07,PG,59.5,60.90999984741211,59.130001068115234,40.8157958984375,15470000.0,2.0,0.031373888220606716,41.057807976029984,39.164501136518844,88.71910520441537,125.29244399561051,41.765772351869515,40.111154556274414,40.111154556274414,26.84000015258789,0.0 197,2010-07-07,TRV,48.900001525878906,49.9900016784668,48.41999816894531,36.28318786621094,4668200.0,2.0,0.028525964197378073,36.547759584616664,34.63846821384525,79.4469228624275,125.38883300040578,65.21247381946132,35.59311389923096,35.59311389923096,26.84000015258789,0.0 198,2010-07-07,UNH,28.979999542236328,29.25,28.799999237060547,23.90882682800293,8978500.0,2.0,0.04189732662153034,24.371980205864496,22.397616847663336,100.0,90.62402164636266,100.0,23.384798526763916,23.384798526763916,26.84000015258789,0.0 199,2010-07-07,V,18.170000076293945,18.729999542236328,18.037500381469727,17.010358810424805,20873600.0,2.0,0.013987695673488787,17.157387217774584,16.16422227929573,76.40862736544896,109.51034801905084,26.887472807650383,16.660804748535156,16.660804748535156,26.84000015258789,0.0 200,2010-07-07,VZ,26.1200008392334,26.530000686645508,25.989999771118164,13.971015930175781,20717700.0,2.0,0.0095150939793065,14.090470837693703,13.540303183454979,80.362282732724,-39.821960895885375,13.710906263235442,13.81538701057434,13.81538701057434,26.84000015258789,0.0 201,2010-07-07,WBA,26.690000534057617,27.149999618530273,26.5,18.446508407592773,10504600.0,2.0,0.016666636268546142,18.580263402484142,17.663899157025135,80.69757333022207,84.98579096362697,62.091728652332364,18.12208127975464,18.12208127975464,26.84000015258789,0.0 202,2010-07-07,WMT,48.65999984741211,48.970001220703125,48.15999984741211,36.38011932373047,16176200.0,2.0,0.020439819815273097,36.61200488708292,35.460344661256926,73.93053490553876,53.86288557002089,81.1631984888598,36.03617477416992,36.03617477416992,26.84000015258789,0.0 203,2010-07-08,AAPL,9.374285697937012,9.389286041259766,9.103214263916016,7.823780536651611,738144400.0,3.0,0.01716890611739519,7.990770106475098,7.297389836151855,85.13020077755579,107.79917613936222,99.71154052888427,7.644079971313476,7.644079971313476,25.709999084472656,0.0 204,2010-07-08,AMGN,51.5099983215332,52.2599983215332,51.02000045776367,38.13784408569336,6758600.0,3.0,0.006044852291701375,38.351760240571295,37.193738416655265,58.29985767186328,41.6519160793893,35.445293660782404,37.77274932861328,37.77274932861328,25.709999084472656,0.0 205,2010-07-08,AXP,41.70000076293945,42.18000030517578,41.40999984741211,34.73207092285156,11511600.0,3.0,0.1094369426643027,35.340649809842574,31.082371125216014,91.91078056175265,141.05455261503928,100.0,33.211510467529294,33.211510467529294,25.709999084472656,0.0 206,2010-07-08,BA,64.08999633789062,64.88999938964844,63.54999923706055,51.07911682128906,4489200.0,3.0,0.09798046334549326,51.58608092893936,47.396765140396575,79.90911474459836,166.11358127082966,90.51621386040651,49.49142303466797,49.49142303466797,25.709999084472656,0.0 207,2010-07-08,CAT,63.08000183105469,63.349998474121094,62.18000030517578,44.29407501220703,6058800.0,3.0,0.12407439828388789,45.08392992073431,40.267536448894596,84.430346017486,131.16170503184597,100.0,42.675733184814455,42.675733184814455,25.709999084472656,0.0 208,2010-07-08,CRM,23.22249984741211,23.270000457763672,22.524999618530273,22.892499923706055,7910800.0,3.0,0.059802113076024455,23.38968733179834,21.134312454578616,100.0,109.90148906851084,100.0,22.261999893188477,22.261999893188477,25.709999084472656,0.0 209,2010-07-08,CSCO,22.670000076293945,22.790000915527344,22.149999618530273,15.537169456481934,55310300.0,3.0,0.049630094472298936,15.953297807450769,14.021382139448646,92.0958914985454,108.99947908946285,100.0,14.987339973449707,14.987339973449707,25.709999084472656,0.0 210,2010-07-08,CVX,70.18000030517578,70.69000244140625,69.20999908447266,41.7053337097168,13478900.0,3.0,0.0885217630053532,42.201724999152034,38.87756272057453,95.16228702931637,133.6193633455522,100.0,40.53964385986328,40.53964385986328,25.709999084472656,0.0 211,2010-07-08,DIS,33.33000183105469,33.540000915527344,32.900001525878906,29.040128707885742,10044000.0,3.0,0.08693296843668818,29.70951250532951,26.40918408890877,95.00614508732131,113.59460013077069,83.46995370437736,28.05934829711914,28.05934829711914,25.709999084472656,0.0 212,2010-07-08,GS,136.9199981689453,137.1699981689453,133.55999755859375,108.24888610839844,9895700.0,3.0,0.1913224085585341,110.12313913828554,102.6891045140582,91.4790359540506,100.21813745127162,100.0,106.40612182617187,106.40612182617187,25.709999084472656,0.0 213,2010-07-08,HD,28.350000381469727,28.3799991607666,27.719999313354492,20.608585357666016,15975800.0,3.0,0.011805606670087343,20.83456663587875,19.922854476181797,59.46168790861852,105.272984208609,18.317161256579066,20.378710556030274,20.378710556030274,25.709999084472656,0.0 214,2010-07-08,HON,38.77354049682617,38.94514465332031,38.28731918334961,29.17782211303711,4133549.0,3.0,0.07975387096492526,29.674459571738293,26.692546348671865,99.16249938174843,126.09957070652675,100.0,28.18350296020508,28.18350296020508,25.709999084472656,0.0 215,2010-07-08,IBM,121.76863861083984,122.51434326171875,121.16635131835938,76.42417907714844,5689508.0,3.0,0.17444641829678176,77.66815696865957,71.121628797942,90.17642404673416,116.51888454294885,69.39947442848118,74.39489288330078,74.39489288330078,25.709999084472656,0.0 216,2010-07-08,INTC,20.34000015258789,20.360000610351562,19.829999923706055,13.431976318359375,65407600.0,3.0,0.03161729663907309,13.730374621772667,12.510759640312296,91.35295477363263,107.0968879874616,93.08829203585893,13.120567131042481,13.120567131042481,25.709999084472656,0.0 217,2010-07-08,JNJ,60.93000030517578,61.72999954223633,60.63999938964844,41.801361083984375,15895900.0,3.0,0.07834897782222328,42.23369729384466,39.276916719827206,100.0,136.01480135035234,87.37236949869194,40.755307006835935,40.755307006835935,25.709999084472656,0.0 218,2010-07-08,JPM,38.779998779296875,38.81999969482422,37.150001525878906,26.65150260925293,41498200.0,3.0,0.08239338706672328,27.385105538832306,24.171857809556364,90.82987686297352,103.57525626707475,100.0,25.778481674194335,25.778481674194335,25.709999084472656,0.0 219,2010-07-08,KO,25.84000015258789,26.219999313354492,25.780000686645508,17.42150115966797,21562600.0,3.0,0.03816723628078833,17.60154179793423,16.217847545327487,100.0,132.5926754545423,100.0,16.90969467163086,16.90969467163086,25.709999084472656,0.0 220,2010-07-08,MCD,67.80000305175781,69.1500015258789,67.55000305175781,47.81269073486328,7871200.0,3.0,0.0794621244234861,48.11834223160107,44.78876073470753,84.09197879118281,166.66666666666748,75.96627210083957,46.4535514831543,46.4535514831543,25.709999084472656,0.0 221,2010-07-08,MMM,81.12000274658203,81.58999633789062,80.08999633789062,54.534358978271484,3975800.0,3.0,0.10410300786713123,55.28350606241818,51.099454447835726,81.22859903135459,131.65222940861238,58.43343458387636,53.191480255126955,53.191480255126955,25.709999084472656,0.0 222,2010-07-08,MRK,34.22710037231445,34.22710037231445,33.711830139160156,21.90719985961914,16314426.0,3.0,0.04576393115893396,22.183183468267615,20.482703982904262,88.86383696598385,122.38424296002083,100.0,21.332943725585938,21.332943725585938,25.709999084472656,0.0 223,2010-07-08,MSFT,24.600000381469727,24.6200008392334,23.969999313354492,18.722902297973633,50758100.0,3.0,0.04759959562349536,19.12767495033751,17.37010184409608,100.0,94.58657645841437,100.0,18.248888397216795,18.248888397216795,25.709999084472656,0.0 224,2010-07-08,NKE,17.3075008392334,17.6200008392334,17.2549991607666,15.018092155456543,17801600.0,3.0,0.02204378994791334,15.110987705207204,14.120023494743968,79.14556433681801,166.66666666666438,40.458190110396444,14.615505599975586,14.615505599975586,25.709999084472656,0.0 225,2010-07-08,PG,60.84000015258789,61.970001220703125,60.779998779296875,41.57413864135742,14770600.0,3.0,0.08005809284028231,41.94789271054487,38.85961003603716,93.3671067990065,151.88143758305696,67.99559656266221,40.403751373291016,40.403751373291016,25.709999084472656,0.0 226,2010-07-08,TRV,50.040000915527344,50.150001525878906,49.5099983215332,36.3848762512207,3231500.0,3.0,0.05138330751401554,36.84005324539576,34.66287949386206,80.99884937984487,120.89111200372591,69.97831529285831,35.75146636962891,35.75146636962891,25.709999084472656,0.0 227,2010-07-08,UNH,29.31999969482422,29.889999389648438,29.25,24.301851272583008,8996400.0,3.0,0.06555713145177577,24.75298092803908,22.383437223816387,100.0,110.42277432477358,100.0,23.568209075927733,23.568209075927733,25.709999084472656,0.0 228,2010-07-08,V,18.875,18.950000762939453,18.510000228881836,17.069473266601562,16231600.0,3.0,0.026002180853446077,17.30694396035492,16.178132943941954,77.9959743058806,123.19613254280833,50.104552841843706,16.742538452148438,16.742538452148438,25.709999084472656,0.0 229,2010-07-08,VZ,26.719999313354492,26.780000686645508,26.31999969482422,14.107989311218262,19227900.0,3.0,0.018245839786109386,14.227808896287522,13.520006045118729,84.6360797482195,32.677524160700884,29.88047926509759,13.873907470703125,13.873907470703125,25.709999084472656,0.0 230,2010-07-08,WBA,27.469999313354492,28.239999771118164,27.350000381469727,19.10555076599121,11703400.0,3.0,0.0507312404306397,19.283771512476047,17.35377884152786,90.52117937805656,166.666666666667,87.11150239623201,18.318775177001953,18.318775177001953,25.709999084472656,0.0 231,2010-07-08,WMT,49.31999969482422,49.31999969482422,48.790000915527344,36.573482513427734,12650000.0,3.0,0.03559570815040303,36.836200343997874,35.4510723000451,78.64399668083074,103.86552492543335,86.07138931457463,36.143636322021486,36.143636322021486,25.709999084472656,0.0 232,2010-07-09,AAPL,9.174642562866211,9.282142639160156,9.1128568649292,7.8701629638671875,433322400.0,4.0,0.02203993733967735,8.042635683319428,7.320885256825429,86.71637285224735,76.81663753576636,99.71154052888427,7.681760470072429,7.681760470072429,24.979999542236328,0.0 233,2010-07-09,AMGN,52.349998474121094,52.61000061035156,51.900001525878906,38.378807067871094,4810900.0,4.0,0.030381440585770747,38.5900504877746,37.15746741587123,65.67257091752552,140.37650613622168,1.4226056177854627,37.873758951822914,37.873758951822914,24.979999542236328,0.0 234,2010-07-09,AXP,42.11000061035156,42.61000061035156,41.93000030517578,35.11140060424805,8292400.0,4.0,0.1601965378840191,35.9843705054041,31.071947141894075,92.9885802928543,114.23699951900022,100.0,33.528158823649086,33.528158823649086,24.979999542236328,0.0 235,2010-07-09,BA,65.19999694824219,65.19999694824219,64.01000213623047,51.023868560791016,3145000.0,4.0,0.1363109120374304,51.999754548186445,47.49390669652384,78.53399139546433,107.83777742794739,91.65964814637123,49.74683062235514,49.74683062235514,24.979999542236328,0.0 236,2010-07-09,CAT,63.119998931884766,64.8499984741211,63.0,45.38092041015625,6456900.0,4.0,0.20517386073316857,46.211759171072444,40.0414362736704,88.46560899921755,127.78621980173166,100.0,43.12659772237142,43.12659772237142,24.979999542236328,0.0 237,2010-07-09,CRM,22.854999542236328,23.092500686645508,22.729999542236328,22.94499969482422,4437200.0,4.0,0.07227917736916112,23.528367641268087,21.223298745654116,100.0,84.97488326423664,100.0,22.3758331934611,22.3758331934611,24.979999542236328,0.0 238,2010-07-09,CSCO,22.549999237060547,22.809999465942383,22.43000030517578,15.640518188476562,41488800.0,4.0,0.06369762989782579,16.111529303332045,14.080876715242987,92.84335989060801,92.87726367638788,100.0,15.096203009287516,15.096203009287516,24.979999542236328,0.0 239,2010-07-09,CVX,70.45999908447266,72.0,70.05000305175781,42.5523681640625,11390300.0,4.0,0.14990306353899285,43.09111168624378,38.65908413488252,96.70018034235466,130.89460274941192,100.0,40.87509791056315,40.87509791056315,24.979999542236328,0.0 240,2010-07-09,DIS,33.380001068115234,33.79999923706055,33.369998931884766,29.397254943847656,8530900.0,4.0,0.1198549481002189,30.1185688327612,26.44609664371992,95.88361161629875,103.67209176204115,85.59695988080263,28.28233273824056,28.28233273824056,24.979999542236328,0.0 241,2010-07-09,GS,135.36000061035156,138.5,134.58999633789062,110.32658386230469,6919900.0,4.0,0.30540514965551324,111.67468718748286,102.44437714357183,94.46809275502713,111.3878523759949,100.0,107.05953216552734,107.05953216552734,24.979999542236328,0.0 242,2010-07-09,HD,28.100000381469727,28.31999969482422,27.93000030517578,20.689128875732422,13507400.0,4.0,0.021837598010428394,20.91053391521823,19.950359970076363,62.66906820185676,99.3884939979316,18.317161256579084,20.430446942647297,20.430446942647297,24.979999542236328,0.0 243,2010-07-09,HON,38.935611724853516,39.42182922363281,38.70680236816406,29.56467628479004,5242878.0,4.0,0.11655499397586411,30.160158112750164,26.667238915854977,99.3347883437137,113.39301987464438,100.0,28.41369851430257,28.41369851430257,24.979999542236328,0.0 244,2010-07-09,IBM,122.27533721923828,122.56214141845703,121.6921615600586,76.41822052001953,4077308.0,4.0,0.21223836015605002,78.0937570136307,71.37047129854378,90.03407940443212,90.6717861391003,69.70210197035652,74.73211415608723,74.73211415608723,24.979999542236328,0.0 245,2010-07-09,INTC,20.059999465942383,20.280000686645508,19.959999084472656,13.525530815124512,52843800.0,4.0,0.04008471473029118,13.825887489636342,12.55023466714263,92.46156620152529,87.37062286524369,93.08829203585891,13.188061078389486,13.188061078389486,24.979999542236328,0.0 246,2010-07-09,JNJ,60.970001220703125,61.06999969482422,60.380001068115234,41.22930145263672,12174000.0,4.0,0.07677272088358933,42.21209081118067,39.45652135109147,72.21098801742576,68.4743154394896,68.59149065165244,40.83430608113607,40.83430608113607,24.979999542236328,0.0 247,2010-07-09,JPM,37.75,38.88999938964844,37.68000030517578,27.133405685424805,30422300.0,4.0,0.1173026457367854,27.817826971205886,24.190777714259607,92.8907229331344,96.88406251142867,100.0,26.004302342732746,26.004302342732746,24.979999542236328,0.0 248,2010-07-09,KO,26.18000030517578,26.2450008392334,26.03499984741211,17.414857864379883,12948000.0,4.0,0.04911792112041624,17.737560860413165,16.250216213764897,99.11974916636404,104.5086757423645,100.0,16.99388853708903,16.99388853708903,24.979999542236328,0.0 249,2010-07-09,MCD,69.08000183105469,69.33000183105469,68.75,47.95124816894531,4513000.0,4.0,0.12145670447743839,48.62998349351312,44.77635170139247,85.00129215952927,117.9619724900146,77.74787387587915,46.7031675974528,46.7031675974528,24.979999542236328,0.0 250,2010-07-09,MMM,81.11000061035156,82.25,81.11000061035156,55.165504455566406,2817400.0,4.0,0.1595165087231436,55.99012095789303,51.05084761917403,84.73400561698145,122.2335211738617,66.11565515756462,53.52048428853353,53.52048428853353,24.979999542236328,0.0 251,2010-07-09,MRK,34.26526641845703,34.73282241821289,34.08396911621094,22.17599868774414,12569083.0,4.0,0.06904116182780484,22.499198407753084,20.44770736413819,91.12700380954948,117.39469022958112,100.0,21.473452885945637,21.473452885945637,24.979999542236328,0.0 252,2010-07-09,MSFT,24.329999923706055,24.40999984741211,24.149999618530273,18.61552619934082,53806100.0,4.0,0.04993236756068242,19.15108218611615,17.468907209025453,89.1286969699666,74.09677716785919,100.0,18.3099946975708,18.3099946975708,24.979999542236328,0.0 253,2010-07-09,NKE,17.540000915527344,17.552499771118164,17.3799991607666,14.990316390991211,10962400.0,4.0,0.031963133817111355,15.216543868102942,14.139404262186773,76.4557457533874,101.51523033280395,40.45819011039644,14.677974065144857,14.677974065144857,24.979999542236328,0.0 254,2010-07-09,PG,61.939998626708984,61.939998626708984,61.36000061035156,41.43991470336914,9626800.0,4.0,0.102079582007093,42.19609160367173,38.956798919603,86.81746543322664,106.22309812191251,67.99559656266223,40.57644526163737,40.57644526163737,24.979999542236328,0.0 255,2010-07-09,TRV,50.150001525878906,51.15999984741211,50.11000061035156,37.15485763549805,3095900.0,4.0,0.09708269014350179,37.4890343608664,34.48169546701446,88.0605648485307,143.8803980514551,84.39981756633858,35.98536491394043,35.98536491394043,24.979999542236328,0.0 256,2010-07-09,UNH,29.75,30.1299991607666,29.520000457763672,24.539302825927734,6971100.0,4.0,0.08870119413189315,25.053549447444514,22.40656662107762,100.0,102.99523140062398,100.0,23.730058034261067,23.730058034261067,24.979999542236328,0.0 257,2010-07-09,V,19.059999465942383,19.399999618530273,18.905000686645508,17.59237289428711,22479600.0,4.0,0.055095255495572815,17.74226954587559,16.02608550580084,86.38108797084293,148.03592515169152,70.55151447553914,16.884177525838215,16.884177525838215,24.979999542236328,0.0 258,2010-07-09,VZ,26.809999465942383,26.81999969482422,26.469999313354492,14.039505958557129,18324600.0,4.0,0.02022285265792334,14.245714832400836,13.55729960495675,76.07307908692792,43.13685807719556,32.05795910082118,13.901507218678793,13.901507218678793,24.979999542236328,0.0 259,2010-07-09,WBA,28.15999984741211,28.40999984741211,28.049999237060547,19.295795440673828,10043300.0,4.0,0.07839008225764132,19.656921806628084,17.306301968599783,91.77170180732041,121.57251437364273,88.38911973577675,18.481611887613933,18.481611887613933,24.979999542236328,0.0 260,2010-07-09,WMT,49.25,49.54999923706055,49.150001525878906,36.759403228759766,11607200.0,4.0,0.051987450094550525,37.044070629664205,35.448457649958186,81.89923021638546,117.40282154644296,88.22639430987765,36.246264139811196,36.246264139811196,24.979999542236328,0.0 319,2010-07-12,AAPL,9.233214378356934,9.351785659790039,9.102143287658691,7.799532890319824,562878400.0,0.0,0.02158448551433878,8.039835268641296,7.357334934431389,74.24112499544543,64.71192234923863,99.75881619700348,7.6985851015363425,7.6985851015363425,24.43000030517578,0.0 320,2010-07-12,AMGN,52.2400016784668,52.560001373291016,51.900001525878906,38.291194915771484,4254900.0,0.0,0.04149644387658924,38.659432827310994,37.20735249460586,61.57760868388439,103.6387752641188,1.4226056177854631,37.933392660958425,37.933392660958425,24.43000030517578,0.0 321,2010-07-12,AXP,42.400001525878906,42.959999084472656,42.25,35.31753921508789,6981200.0,0.0,0.1993282576323523,36.40239621409677,31.165172973612503,93.4771584621321,96.3787432049059,100.0,33.783784593854634,33.783784593854634,24.43000030517578,0.0 322,2010-07-12,BA,64.55000305175781,64.9800033569336,64.01000213623047,50.771366119384766,2299500.0,0.0,0.14710590808860502,52.09081313563555,47.69557253679749,72.62514652628877,76.24184393950972,91.65964814637123,49.89319283621652,49.89319283621652,24.43000030517578,0.0 323,2010-07-12,CAT,64.5,65.0999984741211,63.869998931884766,45.07239532470703,4915400.0,0.0,0.23967298145670668,46.5818873101535,40.22725030668523,82.20874295377303,100.86444471115908,100.0,43.40456880841936,43.40456880841936,24.43000030517578,0.0 324,2010-07-12,CRM,22.857500076293945,23.1875,22.6299991607666,22.962499618530273,4533600.0,0.0,0.07982863261379691,23.601404142828724,21.317881222684672,100.0,72.29950457941527,83.19277631513327,22.459642682756698,22.459642682756698,24.43000030517578,0.0 325,2010-07-12,CSCO,22.610000610351562,22.979999542236328,22.610000610351562,15.750762939453125,30563100.0,0.0,0.07661638090425882,16.24037837455121,14.139044766928283,93.51962376036725,90.57435035757887,100.0,15.189711570739746,15.189711570739746,24.43000030517578,0.0 326,2010-07-12,CVX,71.52999877929688,72.12999725341797,71.3499984741211,42.55828094482422,7352000.0,0.0,0.1869533203840703,43.50536045193322,38.72574480755339,96.70773812574522,110.03839567982233,100.0,41.115552629743306,41.115552629743306,24.43000030517578,0.0 327,2010-07-12,DIS,33.58000183105469,33.88999938964844,33.38999938964844,29.4146728515625,10094300.0,0.0,0.13969273519131775,30.326244611243254,26.561946611901277,95.91978384725388,87.20486590897154,86.25157211615529,28.444095611572266,28.444095611572266,24.43000030517578,0.0 328,2010-07-12,GS,137.61000061035156,138.30999755859375,136.02999877929688,109.67932891845703,4728900.0,0.0,0.34398528584426913,112.08906745702679,102.7785102320078,84.87335581393651,94.60901441656036,100.0,107.4337888445173,107.4337888445173,24.43000030517578,0.0 329,2010-07-12,HD,28.229999542236328,28.760000228881836,28.229999542236328,20.725717544555664,14259400.0,0.0,0.02955259511766073,20.96445101578999,19.980805898621284,64.00732123299424,141.21145340091763,30.73107251801942,20.472628457205637,20.472628457205637,24.43000030517578,0.0 330,2010-07-12,HON,39.21208953857422,39.44089889526367,38.77354049682617,29.2423038482666,3117889.0,0.0,0.12354427886217678,30.24499303862864,26.819148371109083,84.37223400751232,84.84891631206507,100.0,28.53207070486886,28.53207070486886,24.43000030517578,0.0 331,2010-07-12,IBM,121.76863861083984,123.16443634033203,121.56787872314453,76.84223175048828,4400417.0,0.0,0.25202739201456836,78.4921058937106,71.57501315972132,91.0715669057864,83.58517915192962,73.2636834731308,75.03355952671596,75.03355952671596,24.43000030517578,0.0 332,2010-07-12,INTC,20.309999465942383,20.649999618530273,20.299999237060547,13.746050834655762,56587900.0,0.0,0.05481443567241051,13.986755492226969,12.54879230919951,94.25696111214626,114.81578946834134,95.22069456534982,13.26777390071324,13.26777390071324,24.43000030517578,0.0 333,2010-07-12,JNJ,60.47999954223633,60.540000915527344,60.060001373291016,41.004573822021484,10797200.0,0.0,0.06425892819802215,42.12293827929278,39.59432180894662,64.8836412021397,31.904544039835574,48.94923516877833,40.8586300441197,40.8586300441197,24.43000030517578,0.0 334,2010-07-12,JPM,38.86000061035156,39.34000015258789,38.599998474121094,27.370861053466797,24998900.0,0.0,0.1484269244788372,28.150898709312045,24.24815132207746,93.6214238945879,106.87858464146602,100.0,26.199525015694753,26.199525015694753,24.43000030517578,0.0 335,2010-07-12,KO,26.079999923706055,26.235000610351562,25.975000381469727,17.431480407714844,10770600.0,0.0,0.0560476921189732,17.811580256588822,16.30122306633947,99.1393586353963,80.83747577810225,87.6209622544036,17.056401661464147,17.056401661464147,24.43000030517578,0.0 336,2010-07-12,MCD,68.95999908447266,70.0,68.95999908447266,48.45000457763672,5420800.0,0.0,0.16889069409910462,49.152154133622126,44.75327734133602,87.63352974294024,105.28323075623936,82.8162741201762,46.952715737479075,46.952715737479075,24.43000030517578,0.0 337,2010-07-12,MMM,81.87000274658203,82.26000213623047,81.36000061035156,55.232662200927734,3206600.0,0.0,0.1953484693524885,56.364650518935775,51.16551174738677,85.04148783169428,94.9206840268046,66.21680227321872,53.765081133161274,53.765081133161274,24.43000030517578,0.0 338,2010-07-12,MRK,34.54198455810547,34.58015441894531,34.1984748840332,22.047704696655273,13223245.0,0.0,0.07696793265189683,22.587589687464877,20.52338803034344,82.81697453169647,87.78155088285416,100.0,21.55548885890416,21.55548885890416,24.43000030517578,0.0 339,2010-07-12,MSFT,24.43000030517578,24.889999389648438,24.420000076293945,19.045059204101562,49854200.0,0.0,0.07002689821396402,19.362779021849224,17.467228803729736,92.50191352384235,109.95728544544883,100.0,18.41500391278948,18.41500391278948,24.43000030517578,0.0 340,2010-07-12,NKE,17.49250030517578,17.61750030517578,17.31999969482422,14.917665481567383,8889600.0,0.0,0.03448274319663547,15.23618537770071,14.18824601442401,70.01704177722137,74.48253427606353,45.51069695400379,14.71221569606236,14.71221569606236,24.43000030517578,0.0 341,2010-07-12,PG,61.540000915527344,62.15999984741211,61.34000015258789,41.66810607910156,8324500.0,0.0,0.1247813461265821,42.4256274450468,39.039166168932,88.26520852908189,88.82879692682324,71.08443245767243,40.7323968069894,40.7323968069894,24.43000030517578,0.0 342,2010-07-12,TRV,50.91999816894531,51.43000030517578,50.790000915527344,37.13306427001953,3025800.0,0.0,0.12373065769734382,37.773168769418504,34.525475160199235,87.11262938644347,119.42319402799367,86.28280834840889,36.14932196480887,36.14932196480887,24.43000030517578,0.0 343,2010-07-12,UNH,29.90999984741211,30.06999969482422,29.610000610351562,24.59661293029785,8901800.0,0.0,0.10461210410584698,25.228183034669964,22.47952014700554,100.0,86.50605041810198,100.0,23.853851590837753,23.853851590837753,24.43000030517578,0.0 344,2010-07-12,V,18.997499465942383,19.342500686645508,18.969999313354492,17.39457893371582,15832800.0,0.0,0.06384353136508025,17.83028398622114,16.083900039134605,75.17176215837256,97.25120708956132,70.55151447553912,16.957092012677872,16.957092012677872,24.43000030517578,0.0 345,2010-07-12,VZ,26.649999618530273,26.700000762939453,26.420000076293945,13.955218315124512,20748500.0,0.0,0.017324026391785097,14.226009689818934,13.59235077509457,67.39187204292463,9.657351663530369,26.796568389852844,13.909180232456752,13.909180232456752,24.43000030517578,0.0 346,2010-07-12,WBA,28.350000381469727,28.469999313354492,27.979999542236328,19.119144439697266,11137200.0,0.0,0.08677513706676265,19.74886129473498,17.396514638230983,81.4499195922192,85.97830430474104,80.51290611737699,18.57268796648298,18.57268796648298,24.43000030517578,0.0 347,2010-07-12,WMT,49.779998779296875,50.33000183105469,49.68000030517578,37.27252960205078,13440900.0,0.0,0.08484965755297225,37.456947323242915,35.32879965987651,87.3879201286351,145.79454299451487,92.45709243740573,36.39287349155971,36.39287349155971,24.43000030517578,0.0 348,2010-07-13,AAPL,9.15428638458252,9.157142639160156,8.801071166992188,7.633106231689453,1190924000.0,1.0,0.013016821214117513,8.009711163311865,7.371089322299096,54.96595065918777,-29.24172807718458,13.669026052258742,7.690400242805481,7.690400242805481,24.559999465942383,0.0 349,2010-07-13,AMGN,52.65999984741211,53.290000915527344,52.540000915527344,38.52484130859375,3907400.0,1.0,0.059394364846447445,38.798989814978945,37.21565766884674,67.21700370003157,151.80887215898883,36.55793322490645,38.00732374191284,38.00732374191284,24.559999465942383,0.0 350,2010-07-13,AXP,43.27000045776367,44.43000030517578,43.2599983215332,36.4224967956543,8623100.0,1.0,0.27491391454401537,37.172861810892925,31.05438542726625,95.29512444059314,119.86645597364763,100.0,34.11362361907959,34.11362361907959,24.559999465942383,0.0 351,2010-07-13,BA,65.1500015258789,65.36000061035156,64.18000030517578,50.84238052368164,6208300.0,1.0,0.1553564482951515,52.15428850648879,47.86939408781053,73.21155012239986,74.512259024461,92.86466566714671,50.01184129714966,50.01184129714966,24.559999465942383,0.0 352,2010-07-13,CAT,65.87999725341797,67.36000061035156,65.30999755859375,46.83237838745117,10081500.0,1.0,0.34265653549802977,47.64461933284353,40.02147067875315,87.44771806183262,127.82621923843752,100.0,43.83304500579834,43.83304500579834,24.559999465942383,0.0 353,2010-07-13,CRM,23.217500686645508,23.56999969482422,23.0,23.412500381469727,6200400.0,1.0,0.10500918592802222,23.832287612872612,21.325212177319038,100.0,105.64504756842038,87.49094620039686,22.578749895095825,22.578749895095825,24.559999465942383,0.0 354,2010-07-13,CSCO,23.040000915527344,23.280000686645508,22.989999771118164,15.909235954284668,45007700.0,1.0,0.09158385670676061,16.37740359202627,14.181900645339455,94.31803431568727,102.9764524407216,100.0,15.279652118682861,15.279652118682861,24.559999465942383,0.0 355,2010-07-13,CVX,72.98999786376953,73.58000183105469,72.5,43.37567901611328,13751300.0,1.0,0.24766598985287658,44.127424397344946,38.668712458734156,97.52003513257897,122.65894070511307,100.0,41.39806842803955,41.39806842803955,24.559999465942383,0.0 356,2010-07-13,DIS,34.11000061035156,34.66999816894531,33.959999084472656,30.006977081298828,8653000.0,1.0,0.17891838267269833,30.70287888226988,26.576032708306293,96.88324417515766,109.71822658157502,90.32523275549134,28.639455795288086,28.639455795288086,24.559999465942383,0.0 357,2010-07-13,GS,138.5,141.1999969482422,138.11000061035156,112.07664489746094,8983900.0,1.0,0.47833951429309707,113.43205407835164,102.59623762391887,89.11089179519715,133.87912098625634,100.0,108.01414585113525,108.01414585113525,24.559999465942383,0.0 358,2010-07-13,HD,28.489999771118164,28.940000534057617,28.290000915527344,20.967315673828125,22058600.0,1.0,0.04574093184334771,21.108652061645753,19.960276656921142,71.08725174325266,137.63354438818018,41.36132363855878,20.534464359283447,20.534464359283447,24.559999465942383,0.0 359,2010-07-13,HON,39.48856735229492,40.13685607910156,39.38369369506836,29.980161666870117,4923275.0,1.0,0.1613367577171978,30.6007867867714,26.825377363466636,88.48062190818167,106.73491864080084,100.0,28.71308207511902,28.71308207511902,24.559999465942383,0.0 360,2010-07-13,IBM,123.29827880859375,125.21988677978516,123.03059387207031,77.92318725585938,6995334.0,1.0,0.3260649307227368,79.19314756079471,71.59637842492306,92.99482703643974,110.41810659829305,81.28805235728457,75.39476299285889,75.39476299285889,24.559999465942383,0.0 361,2010-07-13,INTC,20.969999313354492,22.280000686645508,20.81999969482422,14.04008674621582,103191800.0,1.0,0.07779411413707749,14.225312602656379,12.503313410145745,95.67709715423565,174.61058122242216,98.05156726742706,13.364313006401062,13.364313006401062,24.559999465942383,0.0 362,2010-07-13,JNJ,60.59000015258789,60.959999084472656,60.439998626708984,41.20207214355469,10924500.0,1.0,0.06422783022870959,42.097009149093395,39.70611146400475,67.84956824090776,60.02531335153004,56.12168011869086,40.90156030654907,40.90156030654907,24.559999465942383,0.0 363,2010-07-13,JPM,39.810001373291016,40.689998626708984,39.7400016784668,28.27182388305664,48564800.0,1.0,0.20975982086396527,28.78473749458613,24.132387253643852,95.45499195073886,138.58362880862143,100.0,26.45856237411499,26.45856237411499,24.559999465942383,0.0 364,2010-07-13,KO,26.3700008392334,26.475000381469727,26.299999237060547,17.521209716796875,13706400.0,1.0,0.06406065266583383,17.887061599305802,16.341943737455672,99.23457705577027,93.48906055858679,90.2115483500192,17.114502668380737,17.114502668380737,24.559999465942383,0.0 365,2010-07-13,MCD,70.44000244140625,71.06999969482422,70.12000274658203,49.073482513427734,6072100.0,1.0,0.22763359367367997,49.7467005715706,44.68892259737471,89.92095314884884,119.34162040993955,87.62729931351043,47.217811584472656,47.217811584472656,24.559999465942383,0.0 366,2010-07-13,MMM,82.83999633789062,84.56999969482422,82.83999633789062,56.098819732666016,5137400.0,1.0,0.2574282415732867,56.9749373323674,51.13865958383133,88.2098698339712,127.62672719378435,80.5502541385192,54.056798458099365,54.056798458099365,24.559999465942383,0.0 367,2010-07-13,MRK,34.475189208984375,35.01908493041992,34.3797721862793,22.267635345458984,13523497.0,1.0,0.09150539331383101,22.72461476264375,20.56439957680327,85.20895210029323,94.67267337917949,100.0,21.64450716972351,21.64450716972351,24.559999465942383,0.0 368,2010-07-13,MSFT,25.139999389648438,25.299999237060547,24.899999618530273,19.275156021118164,61928700.0,1.0,0.09331831900683696,19.59017600784275,17.454869844818383,93.6020375206561,130.73286936975708,100.0,18.522522926330566,18.522522926330566,24.559999465942383,0.0 369,2010-07-13,NKE,17.600000381469727,17.729999542236328,17.5049991607666,15.058696746826172,12129600.0,1.0,0.0423252019259035,15.298985285554249,14.212066369261425,74.35417368184095,92.61382227544779,52.90439348346689,14.755525827407837,14.755525827407837,24.559999465942383,0.0 370,2010-07-13,PG,62.29999923706055,62.849998474121094,62.16999816894531,41.86941146850586,10497300.0,1.0,0.1475713034518904,42.6362998600113,39.11274741934661,89.33418033850572,103.9173496442067,78.15339754532904,40.874523639678955,40.874523639678955,24.559999465942383,0.0 371,2010-07-13,TRV,51.47999954223633,51.63999938964844,51.13999938964844,37.19118118286133,5224200.0,1.0,0.14237354271020308,37.95374576570234,34.60536296842852,87.48429643860408,106.2976235464804,87.5338387241558,36.27955436706543,36.27955436706543,24.559999465942383,0.0 372,2010-07-13,UNH,30.239999771118164,30.270000457763672,29.799999237060547,24.678504943847656,6905100.0,1.0,0.11749360256570895,25.356571352943856,22.557295166984122,100.0,86.10285678311094,100.0,23.95693325996399,23.95693325996399,24.559999465942383,0.0 373,2010-07-13,V,19.450000762939453,19.450000762939453,18.86750030517578,17.41277313232422,19931600.0,1.0,0.06954831235919912,17.884318435837496,16.143785869429838,75.47460684765284,81.41725937646122,73.51432368067552,17.014052152633667,17.014052152633667,24.559999465942383,0.0 374,2010-07-13,VZ,26.850000381469727,27.06999969482422,26.709999084472656,14.165942192077637,22709200.0,1.0,0.025123714314020162,14.286245226392358,13.596305728426367,74.82262285743505,118.98356684178066,44.33893776988235,13.941275477409363,13.941275477409363,24.559999465942383,0.0 375,2010-07-13,WBA,28.459999084472656,29.280000686645508,28.360000610351562,19.7781925201416,14322000.0,1.0,0.12234654538283962,20.106263619679957,17.340488451700658,87.06482521728854,114.76823381312245,87.15544431081446,18.723376035690308,18.723376035690308,24.559999465942383,0.0 376,2010-07-13,WMT,50.349998474121094,50.689998626708984,50.099998474121094,37.58485794067383,13219800.0,1.0,0.12037478275517088,37.83837304678314,35.24537004861481,89.4099203097391,138.1258768494058,93.59295683096829,36.541871547698975,36.541871547698975,24.559999465942383,0.0 377,2010-07-14,AAPL,8.906429290771484,9.135713577270508,8.89285659790039,7.661296367645264,812047600.0,2.0,0.008284433560053373,7.986484021325654,7.387848936471927,56.925566227456024,-13.63373017008778,13.669026052258737,7.68716647889879,7.68716647889879,24.889999389648438,0.0 378,2010-07-14,AMGN,52.29999923706055,53.0,52.279998779296875,38.42261505126953,4083000.0,2.0,0.06581281123707328,38.84406523349264,37.26286920796787,63.02983071572356,90.61490176775843,19.51766308138913,38.053467220730255,38.053467220730255,24.889999389648438,0.0 379,2010-07-14,AXP,43.95000076293945,44.16999816894531,43.27000045776367,36.034942626953125,7158100.0,2.0,0.3038446551479552,37.46234240005645,31.19186461763018,86.5434127102395,93.00140668184189,100.0,34.327103508843315,34.327103508843315,24.889999389648438,0.0 380,2010-07-14,BA,64.29000091552734,65.38999938964844,64.05000305175781,51.09490203857422,3822500.0,2.0,0.17123448914915684,52.262360366044895,48.00200239301544,75.16826305370286,68.59057832071969,83.1859323609024,50.13218137953017,50.13218137953017,24.889999389648438,0.0 381,2010-07-14,CAT,66.3499984741211,66.91000366210938,65.5199966430664,46.7692756652832,6851200.0,2.0,0.40562628908109843,48.22670508893393,40.09188062477049,86.5029321850454,103.011504333238,100.0,44.15929285685221,44.15929285685221,24.889999389648438,0.0 382,2010-07-14,CRM,23.739999771118164,24.107500076293945,23.594999313354492,23.9325008392334,8605200.0,2.0,0.14664760157717538,24.208843859423762,21.249489473909573,100.0,138.88694191999056,90.96263506486802,22.729166666666668,22.729166666666668,24.889999389648438,0.0 383,2010-07-14,CSCO,23.43000030517578,23.889999389648438,23.389999389648438,16.35709571838379,61467200.0,2.0,0.12277501792711654,16.652514023531364,14.146222124879008,95.82267881316756,125.14566463805255,100.0,15.399368074205187,15.399368074205187,24.889999389648438,0.0 384,2010-07-14,CVX,73.01000213623047,73.12000274658203,72.3499984741211,43.2690544128418,11750500.0,2.0,0.28064999345398434,44.44743920006987,38.76447231929861,94.37780892005748,94.88068689174554,93.42586331411219,41.60595575968424,41.60595575968424,24.889999389648438,0.0 385,2010-07-14,DIS,34.2400016784668,34.5099983215332,33.91999816894531,29.82405662536621,7955100.0,2.0,0.1942837367859518,30.85654690433757,26.685609315144852,90.08722532699409,86.09598571904756,87.28315556720291,28.77107810974121,28.77107810974121,24.889999389648438,0.0 386,2010-07-14,GS,139.2899932861328,139.58999633789062,137.64999389648438,111.12572479248047,6068500.0,2.0,0.5169205435603459,113.8359694733532,102.88378421588291,79.92359352497603,89.07645347052939,87.96207252596746,108.35987684461806,108.35987684461806,24.889999389648438,0.0 387,2010-07-14,HD,28.549999237060547,28.549999237060547,28.09000015258789,20.703760147094727,13638600.0,2.0,0.0431791337995584,21.10210860959514,20.00444139515204,58.17375786274598,56.63137440276358,19.567207791776234,20.55327500237359,20.55327500237359,24.889999389648438,0.0 388,2010-07-14,HON,39.70783996582031,40.07012176513672,39.459964752197266,29.86554527282715,3697937.0,2.0,0.17936599456971436,30.766827923670863,26.9154391593912,84.89429113693272,88.86058805181924,100.0,28.841133541531033,28.841133541531033,24.889999389648438,0.0 389,2010-07-14,IBM,123.63288879394531,125.8126220703125,123.46080017089844,78.0665283203125,6911131.0,2.0,0.3794849890428367,79.66615103096093,71.71710058307987,93.19588464488768,102.10317337159174,82.87264315287368,75.6916258070204,75.6916258070204,24.889999389648438,0.0 390,2010-07-14,INTC,22.059999465942383,22.25,21.280000686645508,14.27397632598877,199002600.0,2.0,0.10412755215414471,14.47356696251875,12.457206454636198,96.40799807408543,146.754470201742,98.05156726742706,13.465386708577475,13.465386708577475,24.889999389648438,0.0 391,2010-07-14,JNJ,60.15999984741211,60.68000030517578,60.04999923706055,41.28377914428711,9668500.0,2.0,0.0672828233544962,42.09093365396546,39.79712447863003,68.97116207495233,37.05605414502793,37.013915820861286,40.944029066297745,40.944029066297745,24.889999389648438,0.0 392,2010-07-14,JPM,40.150001525878906,40.380001068115234,39.84000015258789,28.18102264404297,37320600.0,2.0,0.24453513317337183,29.11029498828752,24.189598708815346,92.677481675339,108.60186135049806,100.0,26.649946848551433,26.649946848551433,24.889999389648438,0.0 393,2010-07-14,KO,26.280000686645508,26.459999084472656,26.209999084472656,17.554452896118164,12392600.0,2.0,0.07028408214343074,17.943300360835483,16.383471693200978,99.26571259016714,78.16700134388306,75.48980792854825,17.16338602701823,17.16338602701823,24.889999389648438,0.0 394,2010-07-14,MCD,70.5,70.9800033569336,70.16000366210938,49.11506271362305,4476100.0,2.0,0.2669113498871951,50.11109277065119,44.74614176032754,90.04795264015306,99.44625688130537,87.62729931351039,47.428617265489365,47.428617265489365,24.889999389648438,0.0 395,2010-07-14,MMM,83.12999725341797,83.68000030517578,82.48999786376953,55.7630615234375,3114300.0,2.0,0.27984224905245725,57.20358102890706,51.289185457366806,81.30406341154828,89.31578464049612,68.94102237670539,54.24638324313693,54.24638324313693,24.889999389648438,0.0 396,2010-07-14,MRK,34.5515251159668,34.70419692993164,34.18893051147461,22.114906311035156,11736657.0,2.0,0.09260257452901044,22.754671638559593,20.63887584340113,77.46241493911073,64.72350816612077,80.5560916453131,21.696773740980362,21.696773740980362,24.889999389648438,0.0 397,2010-07-14,MSFT,25.5,25.610000610351562,25.1200008392334,19.512929916381836,72808100.0,2.0,0.11982414035472289,19.829796588271407,17.43533970662334,94.46946841932949,130.0144314495856,100.0,18.632568147447373,18.632568147447373,24.889999389648438,0.0 398,2010-07-14,NKE,17.540000915527344,17.649999618530273,17.36750030517578,15.073657035827637,11656000.0,2.0,0.04785419551759773,15.34170107693489,14.240046401974073,74.75490473943782,66.85712068784852,29.879205087270442,14.790873739454481,14.790873739454481,24.889999389648438,0.0 399,2010-07-14,PG,62.209999084472656,62.790000915527344,62.0,42.05060958862305,13797100.0,2.0,0.17009745833095025,42.830198313156934,39.18020139929967,90.16814541586065,87.75421367561232,67.3768600246492,41.0051998562283,41.0051998562283,24.889999389648438,0.0 400,2010-07-14,TRV,51.130001068115234,51.47999954223633,50.83000183105469,37.32918930053711,3866000.0,2.0,0.1599642009061455,38.11146807490051,34.68089286666851,88.31232127363356,82.19945953186756,63.940306764824065,36.39618047078451,36.39618047078451,24.889999389648438,0.0 401,2010-07-14,UNH,30.0,30.389999389648438,29.780000686645508,24.825881958007812,4711100.0,2.0,0.13193799287063612,25.48516077691988,22.621805453684505,100.0,81.51433391901767,100.0,24.053483115302193,24.053483115302193,24.889999389648438,0.0 402,2010-07-14,V,19.142499923706055,19.25,18.912500381469727,17.342287063598633,12814800.0,2.0,0.06894348824157603,17.893479757377797,16.207565639215083,71.95705073060931,61.74600289359855,73.5143236806755,17.05052269829644,17.05052269829644,24.889999389648438,0.0 403,2010-07-14,VZ,26.93000030517578,27.049999237060547,26.6299991607666,14.139599800109863,18155100.0,2.0,0.028835641552511504,14.312037393138391,13.614585633391558,72.68076312356793,89.36555892169513,36.76396141726323,13.963311513264975,13.963311513264975,24.889999389648438,0.0 404,2010-07-14,WBA,29.040000915527344,29.639999389648438,28.889999389648438,20.12470245361328,15894600.0,2.0,0.16230914099129734,20.47472722726822,17.283430714761945,88.89335269894629,121.8686961906105,88.9456362979393,18.879078971015083,18.879078971015083,24.889999389648438,0.0 405,2010-07-14,WMT,50.04999923706055,50.36000061035156,50.040000915527344,37.44356918334961,10708300.0,2.0,0.13613386073144085,37.995633596117464,35.28848675164729,83.16997852150607,95.28402055885351,88.53496363156783,36.64206017388238,36.64206017388238,24.889999389648438,0.0 406,2010-07-15,AAPL,8.865357398986816,9.177499771118164,8.83214282989502,7.622494697570801,824866000.0,3.0,0.002808227049109213,7.965847354145702,7.395551247386281,53.60428324603286,-22.769130492639196,3.4004083725813157,7.680699300765991,7.680699300765991,25.139999389648438,0.0 407,2010-07-15,AMGN,52.540000915527344,53.220001220703125,52.290000915527344,38.64167022705078,4685300.0,3.0,0.0806917716132105,38.94534745906126,37.27922758366335,67.51554541749205,97.07709233271534,27.680258576742855,38.112287521362305,38.112287521362305,25.139999389648438,0.0 408,2010-07-15,AXP,43.970001220703125,44.0,42.34000015258789,35.812294006347656,9838400.0,3.0,0.30847826707842074,37.577210506184485,31.374034611003015,82.06434445855116,67.07596121602916,57.65456099447691,34.47562255859375,34.47562255859375,25.139999389648438,0.0 409,2010-07-15,BA,65.6500015258789,65.77999877929688,63.36000061035156,50.7950325012207,8068800.0,3.0,0.164560594704092,52.25010642954315,48.14682655385529,68.97880769323808,53.06255184868636,42.58617631643333,50.19846649169922,50.19846649169922,25.139999389648438,0.0 410,2010-07-15,CAT,66.37999725341797,66.58999633789062,65.36000061035156,46.63606262207031,8101700.0,3.0,0.4375322242395896,48.54935959744257,40.264580069305474,84.50900267949014,83.88411158428,93.96382966968541,44.40696983337402,44.40696983337402,25.139999389648438,0.0 411,2010-07-15,CRM,23.975000381469727,24.052499771118164,23.607500076293945,23.997499465942383,6092400.0,3.0,0.17739925696533376,24.46523585503412,21.246764038154357,100.0,117.79756909763586,90.96263506486802,22.85599994659424,22.85599994659424,25.139999389648438,0.0 412,2010-07-15,CSCO,23.700000762939453,23.959999084472656,23.420000076293945,16.48111343383789,51771300.0,3.0,0.14950302486378142,16.872811043099166,14.142274177237748,96.11721809808017,112.74418648996937,100.0,15.507542610168457,15.507542610168457,25.139999389648438,0.0 413,2010-07-15,CVX,73.2300033569336,73.2300033569336,72.16000366210938,43.26314926147461,10507600.0,3.0,0.2996606513326512,44.64837982619025,38.89497039353631,94.20390500194542,81.31939993869814,85.18406271833057,41.77167510986328,41.77167510986328,25.139999389648438,0.0 414,2010-07-15,DIS,34.150001525878906,34.41999816894531,33.599998474121094,29.658565521240234,10656300.0,3.0,0.1938325606807858,30.90457412693312,26.815079574849108,84.53726678185565,66.33841606607594,64.76274940122391,28.859826850891114,28.859826850891114,25.139999389648438,0.0 415,2010-07-15,GS,140.02000427246094,146.25,137.82000732421875,116.04835510253906,21621900.0,3.0,0.7903297416716839,116.22102437853638,102.03642496228392,87.06517115395552,149.69838540294845,93.76766474226693,109.12872467041015,109.12872467041015,25.139999389648438,0.0 416,2010-07-15,HD,28.219999313354492,28.40999984741211,27.920000076293945,20.747684478759766,13535300.0,3.0,0.042996169125942174,21.104568977701252,20.04086292232316,59.44393456561593,31.11419018190043,4.875750006953143,20.572715950012206,20.572715950012206,25.139999389648438,0.0 417,2010-07-15,HON,39.80317687988281,40.09872055053711,38.821205139160156,29.93718719482422,5477100.0,3.0,0.19323610825153992,30.894137757284515,27.00734005643619,85.28008145753195,69.78514645965518,54.85279197978302,28.95073890686035,28.95073890686035,25.139999389648438,0.0 418,2010-07-15,IBM,124.15869903564453,125.16252136230469,123.85277557373047,78.0665283203125,6471393.0,3.0,0.41185866931566295,79.9661582794899,71.89207383720931,93.19588464488768,87.84188338329893,82.87264315287368,75.9291160583496,75.9291160583496,25.139999389648438,0.0 419,2010-07-15,INTC,21.34000015258789,21.59000015258789,21.010000228881836,14.37421703338623,118558200.0,3.0,0.12645618195474206,14.66707128393668,12.445468198180018,96.65848386862983,94.08864101172121,78.08568239715567,13.55626974105835,13.55626974105835,25.139999389648438,0.0 420,2010-07-15,JNJ,60.619998931884766,60.75,59.900001525878906,41.03861999511719,12839300.0,3.0,0.05584307784380371,42.03645383337869,39.87052248498068,62.23243746826675,23.847954305815318,30.449825296692072,40.953488159179685,40.953488159179685,25.139999389648438,0.0 421,2010-07-15,JPM,40.720001220703125,40.84000015258789,39.310001373291016,28.25786018371582,81876200.0,3.0,0.2696039493533462,29.343498880635096,24.27797748350065,92.85936741432448,92.76315616246815,70.38780808533349,26.810738182067873,26.810738182067873,25.139999389648438,0.0 422,2010-07-15,KO,26.360000610351562,26.475000381469727,26.15999984741211,17.564422607421875,14970600.0,3.0,0.07418979571297513,17.981315727057666,16.42566364305952,99.27486378350851,69.7763877015681,67.77825615244565,17.203489685058592,17.203489685058592,25.139999389648438,0.0 423,2010-07-15,MCD,70.9000015258789,71.45999908447266,70.43000030517578,49.41293716430664,5470100.0,3.0,0.30623399671392093,50.45037452779913,44.803723982943055,90.89790362656056,99.98724056449934,89.18012794498961,47.62704925537109,47.62704925537109,25.139999389648438,0.0 424,2010-07-15,MMM,83.16999816894531,83.16999816894531,81.52999877929688,55.76979446411133,4642000.0,3.0,0.29201756686843083,57.348582445564425,51.44886628490432,81.3343772622743,63.30439320493759,42.1431831157566,54.39872436523437,54.39872436523437,25.139999389648438,0.0 425,2010-07-15,MRK,34.58969497680664,34.885494232177734,34.2557258605957,22.292072296142578,11518673.0,3.0,0.10115932677643258,22.822394744612605,20.69021244838056,79.67929938256758,71.52362935087206,82.30323767773248,21.756303596496583,21.756303596496583,25.139999389648438,0.0 426,2010-07-15,MSFT,25.5,25.59000015258789,24.979999542236328,19.566619873046875,56934700.0,3.0,0.1396488880886082,19.999973013452564,17.451973626562083,94.63924254218605,105.33660577301745,86.18740711736133,18.725973320007324,18.725973320007324,25.139999389648438,0.0 427,2010-07-15,NKE,17.584999084472656,17.700000762939453,17.337499618530273,15.097155570983887,14103200.0,3.0,0.052290485134552256,15.375777913116771,14.267225932098071,75.38000310506649,64.5150173386251,33.75685610447946,14.821501922607421,14.821501922607421,25.139999389648438,0.0 428,2010-07-15,PG,62.619998931884766,62.88999938964844,62.349998474121094,42.09757995605469,10267200.0,3.0,0.18602159609899616,42.96858679824068,39.26028893418119,90.37006138776,87.30338409959025,68.57225435387558,41.114437866210935,41.114437866210935,25.139999389648438,0.0 429,2010-07-15,TRV,51.349998474121094,51.349998474121094,49.9900016784668,36.53741455078125,7023600.0,3.0,0.12933144633323224,38.02995754388741,34.79065021368094,63.41303468666287,36.424878898100076,20.15414619443947,36.41030387878418,36.41030387878418,25.139999389648438,0.0 430,2010-07-15,UNH,30.31999969482422,30.93000030517578,30.1200008392334,25.284406661987305,9214500.0,3.0,0.16388321450471466,25.734787743850347,22.61836319609106,100.0,106.98813286053121,100.0,24.176575469970704,24.176575469970704,25.139999389648438,0.0 431,2010-07-15,V,19.09749984741211,19.15999984741211,18.565000534057617,17.114938735961914,16489200.0,3.0,0.05580082951554388,17.852755366274593,16.26117323785138,62.273103444726715,23.52583687307552,26.502029022934696,17.056964302062987,17.056964302062987,25.139999389648438,0.0 432,2010-07-15,VZ,26.8700008392334,26.8700008392334,26.670000076293945,14.118526458740234,18416100.0,3.0,0.029963783300255287,14.321957209462882,13.63570880616212,70.99882236433753,60.70273550838377,36.76396141726322,13.9788330078125,13.9788330078125,25.139999389648438,0.0 433,2010-07-15,WBA,29.600000381469727,29.959999084472656,29.360000610351562,20.19264030456543,15238800.0,3.0,0.1917955544957266,20.728972693868307,17.291897514871927,89.20291986249661,121.17737373536268,90.23838608152556,19.010435104370117,19.010435104370117,25.139999389648438,0.0 434,2010-07-15,WMT,50.34000015258789,50.439998626708984,49.90999984741211,37.488189697265625,12255600.0,3.0,0.1476307080849537,38.11049451355026,35.34285173889115,83.54515773896395,82.0912209118398,77.7767377507739,36.7266731262207,36.7266731262207,25.139999389648438,0.0 435,2010-07-16,AAPL,9.042142868041992,9.106071472167969,8.871786117553711,7.5755085945129395,1039858400.0,4.0,-0.0036915612480585835,7.948989236949537,7.393283781627345,49.95333815325795,-35.79250209768326,3.4004083725813183,7.671136509288441,7.671136509288441,26.25,0.0 436,2010-07-16,AMGN,52.90999984741211,53.130001068115234,51.93000030517578,38.09402847290039,8027500.0,4.0,0.06113598124599662,38.90101435344226,37.320240862289275,51.38969745998211,42.34040838781203,8.441951075054552,38.110627607865766,38.110627607865766,26.25,0.0 437,2010-07-16,AXP,43.099998474121094,43.16999816894531,41.25,34.121883392333984,14179100.0,4.0,0.21744284273638215,37.393611117302115,31.49331778783815,58.34693817937162,13.470549188917515,24.6017771086399,34.44346445257013,34.44346445257013,26.25,0.0 438,2010-07-16,BA,63.959999084472656,64.26000213623047,61.68000030517578,48.84593200683594,7016400.0,4.0,0.053590662748369766,52.185845704506065,47.96517191800814,44.39762416046902,-45.149564042564755,9.574609598514826,50.0755088112571,50.0755088112571,26.25,0.0 439,2010-07-16,CAT,65.76000213623047,65.79000091552734,63.75,45.1325798034668,8504100.0,4.0,0.3743530228234988,48.427035004728126,40.51883374749133,66.5884027275444,41.17967641112804,46.4267551140954,44.47293437610973,44.47293437610973,26.25,0.0 440,2010-07-16,CRM,23.822500228881836,23.84749984741211,22.947500228881836,23.012500762939453,7004400.0,4.0,0.1446566434472203,24.39979669495249,21.340657892116933,65.81482603630357,48.840360987204015,37.44137961374706,22.87022729353471,22.87022729353471,26.25,0.0 441,2010-07-16,CSCO,23.8700008392334,23.8700008392334,22.610000610351562,15.674972534179688,77069000.0,4.0,0.12377283255603722,16.821900088137227,14.223626936565369,65.20275099387328,54.955398937086244,40.5674705679998,15.522763512351297,15.522763512351297,26.25,0.0 442,2010-07-16,CVX,72.6500015258789,72.83999633789062,71.25,42.3509635925293,12060700.0,4.0,0.26059834706147456,44.57568543227512,39.07298996611799,72.77510755798124,49.65863969451762,52.01964562221494,41.824337699196555,41.824337699196555,26.25,0.0 443,2010-07-16,DIS,33.88999938964844,34.0,32.91999816894531,28.77011489868164,13060100.0,4.0,0.1434554765443785,30.79224301895389,26.91109941879025,62.98675226442626,19.307171575356513,29.413491913292162,28.85167121887207,28.85167121887207,26.25,0.0 444,2010-07-16,GS,151.47000122070312,152.0,146.0500030517578,116.8074722290039,29604600.0,4.0,1.0172582402002348,117.99452145813294,101.65906380243169,87.75976777125076,192.50594571399367,95.68724619479265,109.82679263028231,109.82679263028231,26.25,0.0 445,2010-07-16,HD,28.149999618530273,28.280000686645508,27.049999237060547,19.847200393676758,21870900.0,4.0,-0.005712834264215871,21.174584202126535,19.83893577856416,36.157342513271146,-120.27574449365288,37.282106343606394,20.506759990345348,20.506759990345348,26.25,0.0 446,2010-07-16,HON,39.49810028076172,39.61250305175781,38.21105194091797,28.790985107421875,5786738.0,4.0,0.13948432354106188,30.782400994671868,27.090030673696383,59.942617515677796,19.361836496011833,25.845687520662143,28.936215834184125,28.936215834184125,26.25,0.0 447,2010-07-16,IBM,124.24474334716797,124.42638397216797,122.22753143310547,76.46002197265625,7325033.0,4.0,0.3438888810748608,79.8206124459582,72.13414801879676,69.32985091257859,46.07344557127955,44.52586169775256,75.97738023237748,75.97738023237748,26.25,0.0 448,2010-07-16,INTC,21.43000030517578,21.479999542236328,21.0,14.046772003173828,80451500.0,4.0,0.12337293897502022,14.695383688582766,12.506338023009477,78.22492352141872,70.01894013716762,77.37770653701773,13.600860855796121,13.600860855796121,26.25,0.0 449,2010-07-16,JNJ,60.0,60.189998626708984,59.25,40.480186462402344,17569900.0,4.0,0.01704251730242845,41.97675947229761,39.84416199210225,50.58612979492905,-45.14765762659794,6.7577664752937805,40.91046073219993,40.91046073219993,26.25,0.0 450,2010-07-16,JPM,40.279998779296875,40.349998474121094,38.86000061035156,27.238168716430664,58507400.0,4.0,0.22961345411994571,29.266168345856187,24.43302266089097,69.24626191671865,54.378799007974415,50.20313853432068,26.84959550337358,26.84959550337358,26.25,0.0 451,2010-07-16,KO,26.385000228881836,26.540000915527344,26.104999542236328,17.404890060424805,19563800.0,4.0,0.06747248775503678,17.96963694436165,16.473960675822124,82.29691633659071,58.381318833792925,69.63269845464578,17.221798810091887,17.221798810091887,26.25,0.0 452,2010-07-16,MCD,71.16000366210938,71.27999877929688,69.86000061035156,48.45000457763672,5981000.0,4.0,0.2790537011733747,50.425890495147314,44.97783625600681,70.70432408656139,67.73207766740548,63.18250884261661,47.70186337557706,47.70186337557706,26.25,0.0 453,2010-07-16,MMM,82.70999908447266,82.7699966430664,80.69999694824219,54.35306930541992,4302500.0,4.0,0.22124349572141,57.19319041750775,51.595957392994734,60.116871515200415,25.452093543201308,23.969190304612273,54.39457390525124,54.39457390525124,26.25,0.0 454,2010-07-16,MRK,34.856868743896484,35.114505767822266,34.23664093017578,21.93775177001953,17374792.0,4.0,0.0870472667438662,22.790083241687572,20.755514528309764,66.20604402437317,62.114589305992794,84.21808854745288,21.772798884998668,21.772798884998668,26.25,0.0 455,2010-07-16,MSFT,25.510000228881836,25.639999389648438,24.8799991607666,19.091075897216797,65064800.0,4.0,0.12668122735991005,19.987675914279613,17.530653012500395,73.86354351512524,75.03813043199867,76.86107718613141,18.759164463390004,18.759164463390004,26.25,0.0 456,2010-07-16,NKE,17.587499618530273,17.665000915527344,17.172500610351562,14.7360258102417,13703600.0,4.0,0.035523492917732824,15.342083970648483,14.285378763227138,54.08794728681102,15.391322384579512,11.924014916427298,14.81373136693781,14.81373136693781,26.25,0.0 457,2010-07-16,PG,62.45000076293945,62.66999816894531,61.630001068115234,41.60099411010742,14142400.0,4.0,0.1684639359127047,42.94197269690199,39.37536780713743,73.79497959268795,52.72433418645845,31.489115303193433,41.15867025201971,41.15867025201971,26.25,0.0 458,2010-07-16,TRV,50.11000061035156,50.5,49.5099983215332,36.043479919433594,5952700.0,4.0,0.07906731469289952,37.92933540018734,34.82457709204455,53.651110976809065,-10.342066275366744,3.3008910650293863,36.376956246115945,36.376956246115945,26.25,0.0 459,2010-07-16,UNH,30.729999542236328,31.1200008392334,30.149999618530273,24.842256546020508,9411300.0,4.0,0.1611132110011333,25.76887572627599,22.705308136583565,82.37280126765279,90.28282446405481,100.0,24.237091931429777,24.237091931429777,26.25,0.0 460,2010-07-16,V,18.399999618530273,18.4375,17.8174991607666,16.24419403076172,39060000.0,4.0,-0.0008682468395022624,17.883171438644375,16.082980752517734,40.61605930650838,-99.19162077211024,22.057297186312155,16.983076095581055,16.983076095581055,26.25,0.0 461,2010-07-16,VZ,26.780000686645508,27.0,26.600000381469727,14.06058120727539,21672900.0,4.0,0.027271712592172648,14.315492385137732,13.657036939480522,66.61388223694827,57.201171888290084,42.379049369225626,13.986264662309127,13.986264662309127,26.25,0.0 462,2010-07-16,WBA,29.68000030517578,29.709999084472656,29.100000381469727,19.84613037109375,12277600.0,4.0,0.19195261495670124,20.79286368786467,17.379951114825314,77.76646532614518,87.42897833867714,72.69738600191835,19.086407401344992,19.086407401344992,26.25,0.0 463,2010-07-16,WMT,50.150001525878906,50.33000183105469,49.52000045776367,36.9378776550293,15922200.0,4.0,0.12454992444915547,38.06484522999227,35.42690184586888,65.04532187011438,45.256174513645036,50.27735197738606,36.74587353793058,36.74587353793058,26.25,0.0 522,2010-07-19,AAPL,8.924285888671875,8.924285888671875,8.557143211364746,7.44455099105835,1024478000.0,0.0,-0.015600284364419181,7.947715763922536,7.356793001615998,41.753847776578006,-136.65151747794866,32.63677643910269,7.652254382769267,7.652254382769267,25.969999313354492,0.0 523,2010-07-19,AMGN,52.459999084472656,53.61000061035156,52.310001373291016,39.1381950378418,7830300.0,0.0,0.10332398522260888,39.15536417564617,37.2371522784147,66.95654610732552,124.85187254368586,24.62841669346048,38.196258227030434,38.196258227030434,25.969999313354492,0.0 524,2010-07-19,AXP,41.5,41.84000015258789,40.459999084472656,34.28679656982422,7378200.0,0.0,0.15680080332118962,37.244717222393916,31.616100368955376,59.52742179797934,-17.378982924604294,7.190779170420371,34.430408795674644,34.430408795674644,25.969999313354492,0.0 525,2010-07-19,BA,62.720001220703125,63.36000061035156,62.040000915527344,49.85599136352539,5031500.0,0.0,0.026987509298827206,52.07333047434213,48.04110090688346,53.316091679033114,-34.02539651135602,9.574609598514828,50.05721569061279,50.05721569061279,25.969999313354492,0.0 526,2010-07-19,CAT,64.36000061035156,65.2300033569336,63.560001373291016,45.73959732055664,6826400.0,0.0,0.3562842544232012,48.418849999931226,40.73812924302939,69.30682773510357,37.943045811446126,42.035421002579696,44.57848962148031,44.57848962148031,25.969999313354492,0.0 527,2010-07-19,CRM,23.00749969482422,23.387500762939453,22.887500762939453,23.157499313354492,7998400.0,0.0,0.12664828441364762,24.361954636081464,21.426378620957927,67.50638478741531,33.793136927583895,33.797262165673594,22.894166628519695,22.894166628519695,25.969999313354492,0.0 528,2010-07-19,CSCO,22.8700008392334,23.030000686645508,22.549999237060547,15.661188125610352,54701900.0,0.0,0.10246764903184769,16.77555254441407,14.293045249165033,64.83388969767226,24.238290958440324,37.335865059559225,15.53429889678955,15.53429889678955,25.969999313354492,0.0 529,2010-07-19,CVX,71.83999633789062,72.30000305175781,71.48999786376953,42.647132873535156,8350600.0,0.0,0.2446832969075956,44.55887550951373,39.22693241793581,74.70752209578936,46.96148679167804,52.01964562221495,41.89290396372477,41.89290396372477,25.969999313354492,0.0 530,2010-07-19,DIS,33.09000015258789,33.5,32.9900016784668,29.013996124267578,9647000.0,0.0,0.11796646921949616,30.71783286770396,27.012563720939433,65.48526900460416,14.417312838313709,29.413491913292155,28.865198294321697,28.865198294321697,25.969999313354492,0.0 531,2010-07-19,GS,147.6699981689453,147.6999969482422,144.10000610351562,116.41588592529297,10875900.0,0.0,1.148281035702908,119.04301335482047,101.70875412157928,85.31499058015814,121.85304907785601,76.03205472528079,110.37588373819987,110.37588373819987,25.969999313354492,0.0 532,2010-07-19,HD,27.15999984741211,27.260000228881836,26.850000381469727,19.81792449951172,17061600.0,0.0,-0.042954265980089446,21.200096325033183,19.698617740518575,35.687158625665575,-171.02366590375811,42.92049694447431,20.44935703277588,20.44935703277588,25.969999313354492,0.0 533,2010-07-19,HON,38.54473114013672,38.65913391113281,38.16338348388672,28.905611038208008,4169317.0,0.0,0.10447506407530582,30.694022600353932,27.17330826868497,61.13714241080661,-1.915081201685829,23.907310873096396,28.93366543451945,28.93366543451945,25.969999313354492,0.0 534,2010-07-19,IBM,123.011474609375,124.64627075195312,122.72466278076172,77.51110076904297,8774476.0,0.0,0.3471150657738491,79.8750399684832,72.33534058571603,73.86046844550148,60.822688057863786,46.158688105999694,76.10519027709961,76.10519027709961,25.969999313354492,0.0 535,2010-07-19,INTC,21.170000076293945,21.610000610351562,21.15999984741211,14.427682876586914,63430400.0,0.0,0.1403577954728643,14.81734761396832,12.522177767755721,82.2894466597831,81.69578603376554,78.5620389078386,13.66976269086202,13.66976269086202,25.969999313354492,0.0 536,2010-07-19,JNJ,59.720001220703125,59.790000915527344,59.369998931884766,40.568702697753906,10277500.0,0.0,-0.006773687805100792,41.91762700071453,39.846334791277656,52.05731879471172,-49.00639246322555,6.757766475293778,40.881980895996094,40.881980895996094,25.969999313354492,0.0 537,2010-07-19,JPM,39.029998779296875,39.36000061035156,38.119998931884766,27.26610565185547,35404900.0,0.0,0.1987051837666094,29.20093112744766,24.567678237379816,69.46632123058254,23.626771616582953,24.315543242347353,26.884304682413738,26.884304682413738,25.969999313354492,0.0 538,2010-07-19,KO,26.270000457763672,26.28499984741211,26.024999618530273,17.37165641784668,11367400.0,0.0,0.05980418834975865,17.95255267063755,16.516021217505354,79.37166440197615,38.17916498880721,57.692496887106316,17.234286944071453,17.234286944071453,25.969999313354492,0.0 539,2010-07-19,MCD,69.97000122070312,70.37999725341797,69.44999694824219,48.429237365722656,5072700.0,0.0,0.2541892369754635,50.393467517926624,45.131488231585095,70.35561459328699,45.57061733314372,47.587538285544966,47.76247787475586,47.76247787475586,25.969999313354492,0.0 540,2010-07-19,MMM,81.4800033569336,81.55000305175781,80.08000183105469,54.534358978271484,3054200.0,0.0,0.1763039347574349,57.07581898772287,51.73662633494966,61.448171359752536,0.5693536728298852,12.485204856927504,54.406222661336265,54.406222661336265,25.969999313354492,0.0 541,2010-07-19,MRK,34.29389190673828,34.45610809326172,34.05534362792969,21.870540618896484,10604188.0,0.0,0.07182477744488125,22.75252680225367,20.80936125672664,64.07978410594203,29.765109614242846,68.76480742756749,21.780944029490154,21.780944029490154,25.969999313354492,0.0 542,2010-07-19,MSFT,24.959999084472656,25.299999237060547,24.90999984741211,19.35186004638672,38181800.0,0.0,0.12977563904434675,20.028856024875957,17.588255499070172,76.75802740926913,66.59731498882925,76.86107718613142,18.808555761973064,18.808555761973064,25.969999313354492,0.0 543,2010-07-19,NKE,17.28499984741211,17.36750030517578,17.047500610351562,14.661235809326172,9580000.0,0.0,0.01863919763264299,15.312423681752245,14.289623125854769,51.001573408751334,-29.943434478765948,1.1434682273175094,14.801023403803507,14.801023403803507,25.969999313354492,0.0 544,2010-07-19,PG,61.9900016784668,62.290000915527344,61.709999084472656,41.51374053955078,9643600.0,0.0,0.14850669816726025,42.90088503899411,39.47563384630049,71.41415429506769,42.27059573355308,31.489115303193433,41.1882594426473,41.1882594426473,25.969999313354492,0.0 545,2010-07-19,TRV,49.790000915527344,50.0,49.27000045776367,36.10886001586914,2667200.0,0.0,0.04473186818663777,37.842821691453025,34.866408095737725,54.60794379981217,-28.225185143014652,3.9032241181834175,36.354614893595375,36.354614893595375,25.969999313354492,0.0 546,2010-07-19,UNH,30.479999542236328,30.959999084472656,30.290000915527344,25.235280990600586,8575500.0,0.0,0.1784796801438624,25.890364518368514,22.750184187686173,84.83146928720322,93.07260775925178,100.0,24.320274353027344,24.320274353027344,25.969999313354492,0.0 547,2010-07-19,V,18.052499771118164,18.0625,17.717500686645508,16.19190216064453,20019200.0,0.0,-0.04527580453726898,17.88934436123239,15.944945507440304,39.757085733699604,-109.45194689233716,26.11319603975299,16.917144934336346,16.917144934336346,25.969999313354492,0.0 548,2010-07-19,VZ,26.780000686645508,26.920000076293945,26.700000762939453,14.076387405395508,14947000.0,0.0,0.025795244621455993,14.311964371393678,13.675585410405638,67.18576581003194,59.311578831653776,42.37904936922561,13.993774890899658,13.993774890899658,25.969999313354492,0.0 549,2010-07-19,WBA,29.190000534057617,29.459999084472656,29.020000457763672,19.859724044799805,9197100.0,0.0,0.1902029999634003,20.838039229189647,17.46366168074281,77.88154840370635,72.98508761103875,67.61408022882452,19.15085045496623,19.15085045496623,25.969999313354492,0.0 550,2010-07-19,WMT,49.720001220703125,49.810001373291016,49.09000015258789,36.82633972167969,11896000.0,0.0,0.0998068874012148,38.01102702242786,35.49413108405815,62.15936399293318,9.825716613839665,27.10458879321212,36.752579053243004,36.752579053243004,25.969999313354492,0.0 551,2010-07-20,AAPL,8.675000190734863,9.032142639160156,8.571785926818848,7.635831356048584,1074950800.0,1.0,-0.013420094056344034,7.934020455923526,7.367961690119517,53.32912109408083,-73.4380706477527,17.616131605714827,7.650991073021522,7.650991073021522,23.93000030517578,0.0 552,2010-07-20,AMGN,52.959999084472656,53.20000076293945,52.08000183105469,38.84613800048828,5630400.0,1.0,0.1167433490481784,39.23274739044616,37.25975056722361,61.27846721995842,72.19857653669531,14.279963556528358,38.246248978834885,38.246248978834885,23.93000030517578,0.0 553,2010-07-20,AXP,40.869998931884766,42.209999084472656,40.7599983215332,34.6826057434082,7589600.0,1.0,0.13210553322834784,37.14793281801905,31.751684303750785,62.18811680314832,0.7453567041756893,13.258987556413537,34.44980856088492,34.44980856088492,23.93000030517578,0.0 554,2010-07-20,BA,62.2599983215332,64.0,61.83000183105469,50.40836715698242,5068600.0,1.0,0.03810258741177819,52.02431315866875,48.14414152507524,57.1998580299945,-13.234317019980939,5.477563453465406,50.084227341871994,50.084227341871994,23.93000030517578,0.0 555,2010-07-20,CAT,63.560001373291016,66.7699966430664,63.560001373291016,46.890159606933594,9468600.0,1.0,0.40315086742618433,48.65035570431064,40.86226507487355,73.52972687225622,63.77122475140949,53.99056922027192,44.756310389592095,44.756310389592095,23.93000030517578,0.0 556,2010-07-20,CRM,22.642499923706055,23.322500228881836,22.362499237060547,23.280000686645508,6506800.0,1.0,0.11853263452041318,24.34535019167864,21.50234215122626,68.85336429610074,15.189880138859808,7.209341948307839,22.92384617145245,22.92384617145245,23.93000030517578,0.0 557,2010-07-20,CSCO,22.270000457763672,23.079999923706055,22.049999237060547,15.881672859191895,66161600.0,1.0,0.09776265155031538,16.76494973942241,14.357090202218588,67.84393929877233,15.986841054591894,13.991659637418326,15.5610199708205,15.5610199708205,23.93000030517578,0.0 558,2010-07-20,CVX,71.0,73.20999908447266,70.95999908447266,43.29867935180664,8922500.0,1.0,0.2664391084581865,44.66996981133033,39.3321112527472,78.22492717962466,57.4554664856101,60.17041013379164,42.001040532038765,42.001040532038765,23.93000030517578,0.0 559,2010-07-20,DIS,33.33000183105469,33.45000076293945,32.79999923706055,29.092391967773438,11632000.0,1.0,0.1019266951215414,30.66090862061781,27.104440840864314,66.2430201121349,9.948389942432875,21.1168329770681,28.882674730741062,28.882674730741062,23.93000030517578,0.0 560,2010-07-20,GS,142.17999267578125,149.72999572753906,141.5500030517578,118.99705505371094,20571400.0,1.0,1.3760241906927035,120.6165407215779,101.461560803362,87.65921339363943,112.92141538675578,54.35912907645165,111.03905076246996,111.03905076246996,23.93000030517578,0.0 561,2010-07-20,HD,26.75,28.030000686645508,26.6200008392334,20.447528839111328,23279400.0,1.0,-0.0344385175901607,21.16799526713757,19.730437537850413,50.11810941672141,-79.88400192006932,4.322235231087428,20.44921640249399,20.44921640249399,23.93000030517578,0.0 562,2010-07-20,HON,37.89643859863281,39.345558166503906,37.75343322753906,29.51453399658203,4608496.0,1.0,0.11152228793520536,30.694283869627164,27.262411393575213,66.60910834157711,20.78152353572679,38.49090016950783,28.97834763160119,28.97834763160119,23.93000030517578,0.0 563,2010-07-20,IBM,117.56214141845703,120.9942626953125,117.5239028930664,75.5761489868164,17088920.0,1.0,0.23560118301969624,79.68576130779527,72.44322827866807,57.64407369061037,-50.117411170702894,16.202295209741436,76.06449479323167,76.06449479323167,23.93000030517578,0.0 564,2010-07-20,INTC,21.15999984741211,21.729999542236328,21.100000381469727,14.467769622802734,72666400.0,1.0,0.1533567482721221,14.915693458068603,12.546602220877084,82.6421794220944,76.58859255918357,79.61506804865883,13.731147839472843,13.731147839472843,23.93000030517578,0.0 565,2010-07-20,JNJ,58.45000076293945,58.77000045776367,58.0,39.894500732421875,22304800.0,1.0,-0.06243100996568529,41.938813291124475,39.673228475702444,42.16566534564871,-143.47429255680794,25.729277348838025,40.80602088341346,40.80602088341346,23.93000030517578,0.0 566,2010-07-20,JPM,38.31999969482422,39.63999938964844,38.279998779296875,27.678171157836914,43538200.0,1.0,0.1964236938192805,29.206663733940964,24.684078934797768,72.47190449369829,38.169394008741556,29.24773740595627,26.945371334369366,26.945371334369366,23.93000030517578,0.0 567,2010-07-20,KO,25.985000610351562,26.68000030517578,25.959999084472656,17.694032669067383,19539000.0,1.0,0.07153428715413312,18.00310223601565,16.53620176366509,84.79507373286432,69.39424316130406,69.15267406377737,17.26965199984037,17.26965199984037,23.93000030517578,0.0 568,2010-07-20,MCD,69.47000122070312,70.95999908447266,69.44000244140625,49.09428024291992,5474300.0,1.0,0.2699442073544347,50.48999894981456,45.239849471722394,74.5188546188669,60.694923182521016,54.20557122162284,47.86492421076848,47.86492421076848,23.93000030517578,0.0 569,2010-07-20,MMM,80.4800033569336,82.33999633789062,80.01000213623047,55.18565368652344,3050800.0,1.0,0.1774272412255513,57.05843199872531,51.87392578936063,65.70289945815836,22.511480300598937,22.290322376369353,54.46617889404297,54.46617889404297,23.93000030517578,0.0 570,2010-07-20,MRK,33.893131256103516,34.02671813964844,33.58778762817383,21.785015106201172,14684262.0,1.0,0.054751402246385084,22.711479614373214,20.851034764101097,61.48061505510523,-6.415402986274253,37.06711222745731,21.781257189237156,21.781257189237156,23.93000030517578,0.0 571,2010-07-20,MSFT,24.860000610351562,25.479999542236328,24.700000762939453,19.54361343383789,45530700.0,1.0,0.14118080938377275,20.102550679368377,17.62764664024926,78.56377808408944,66.84215194304663,57.88351612403551,18.86509865980882,18.86509865980882,23.93000030517578,0.0 572,2010-07-20,NKE,16.975000381469727,17.5,16.905000686645508,14.92406940460205,14804000.0,1.0,0.02071707910516629,15.304851319948666,14.316125641627357,59.419835329644386,-5.169318117775811,13.456659782127488,14.810488480788012,14.810488480788012,23.93000030517578,0.0 573,2010-07-20,PG,61.630001068115234,62.119998931884766,61.209999084472656,41.6546630859375,10930100.0,1.0,0.13969632456338132,42.884135319832346,39.564137972122275,72.87623458340684,29.04586482080487,11.94708628991382,41.22413664597731,41.22413664597731,23.93000030517578,0.0 574,2010-07-20,TRV,49.20000076293945,50.38999938964844,49.20000076293945,36.573726654052734,3801300.0,1.0,0.044933850110083995,37.80149358833938,34.94144570046019,60.59189887876267,-5.082155110441444,7.3238089913943805,36.37146964439979,36.37146964439979,23.93000030517578,0.0 575,2010-07-20,UNH,31.350000381469727,31.489999771118164,30.239999771118164,25.243467330932617,13493900.0,1.0,0.18945394922886294,25.979367540301865,22.803210854661323,84.87692100504772,97.86403430618093,100.0,24.391289197481594,24.391289197481594,23.93000030517578,0.0 576,2010-07-20,V,17.677499771118164,18.415000915527344,17.625,16.73299217224121,19106400.0,1.0,-0.047043865504591054,17.839377730301095,15.966580944203109,50.87750236191046,-62.9753946004709,5.438407981287484,16.902979337252102,16.902979337252102,23.93000030517578,0.0 577,2010-07-20,VZ,26.6299991607666,26.770000457763672,26.559999465942383,14.050044059753418,21387100.0,1.0,0.022869984097017237,14.304341302769789,13.691865274237799,65.25848303073928,9.180287224032822,28.35353947096191,13.998103288503794,13.998103288503794,23.93000030517578,0.0 578,2010-07-20,WBA,29.0,29.799999237060547,29.0,20.05675506591797,10533100.0,1.0,0.1975122390483186,20.91225069048951,17.528820159589362,79.474551549962,78.84387210050896,71.43406901500717,19.220535425039436,19.220535425039436,23.93000030517578,0.0 579,2010-07-20,WMT,49.2599983215332,51.029998779296875,49.2599983215332,37.83772277832031,16283900.0,1.0,0.1372639795386874,38.182913208402354,35.48919008655709,73.2799473110534,86.4861624205076,50.33250991985591,36.83605164747972,36.83605164747972,23.93000030517578,0.0 580,2010-07-21,AAPL,9.467499732971191,9.469642639160156,9.071429252624512,7.707073211669922,1185671200.0,2.0,-0.007484988385622948,7.928570130073418,7.381423750062255,56.6484957455416,98.37859861729315,21.1181872229246,7.654996940067837,7.654996940067837,25.639999389648438,0.0 581,2010-07-21,AMGN,53.099998474121094,53.310001373291016,52.09000015258789,38.15243911743164,6019900.0,2.0,0.08506753811264645,39.18867079167313,37.29042575722475,50.71168016410875,41.29876159820908,17.77069777894041,38.23954827444894,38.23954827444894,25.639999389648438,0.0 582,2010-07-21,AXP,42.310001373291016,42.650001525878906,41.0,33.93220138549805,9540600.0,2.0,0.06841445611350849,37.01983334557047,31.805839894001245,55.08570449551431,-0.5502919050318191,19.915349884517212,34.41283661978586,34.41283661978586,25.639999389648438,0.0 583,2010-07-21,BA,64.4000015258789,64.80999755859375,62.66999816894531,49.85599136352539,4459500.0,2.0,0.013913912423554109,51.93588703140402,48.199962512576164,52.66723440752187,11.157175290514934,20.29124897508514,50.06792477199009,50.06792477199009,25.639999389648438,0.0 584,2010-07-21,CAT,66.98999786376953,68.05000305175781,66.19000244140625,47.200740814208984,11432400.0,2.0,0.45099516091326564,48.89378657718573,40.96803854837231,74.50908743386265,102.2142867537506,61.11612618740134,44.93091256277902,44.93091256277902,25.639999389648438,0.0 585,2010-07-21,CRM,23.424999237060547,23.6200008392334,22.954999923706055,23.040000915527344,5971600.0,2.0,0.0970090031566535,24.29929036262123,21.564995515151505,63.516993307296225,41.45138114680012,17.178761068638533,22.93214293888637,22.93214293888637,25.639999389648438,0.0 586,2010-07-21,CSCO,23.059999465942383,23.219999313354492,22.399999618530273,15.544063568115234,45752100.0,2.0,0.07340462364979317,16.71654261548508,14.403074982912312,59.7436555347291,21.274385188707214,18.155594810399545,15.559808799198695,15.559808799198695,25.639999389648438,0.0 587,2010-07-21,CVX,73.33000183105469,73.55000305175781,71.56999969482422,42.74781799316406,9045400.0,2.0,0.24733732023771182,44.64948918945049,39.4592743690735,69.74200295355419,59.83779747092361,62.701100950183054,42.054381779261995,42.054381779261995,25.639999389648438,0.0 588,2010-07-21,DIS,33.470001220703125,33.599998474121094,32.630001068115234,28.5784854888916,10151100.0,2.0,0.05881284371294271,30.577138510410002,27.14475534509363,57.65878014802452,-5.604348780390775,14.119503659455464,28.860946927751815,28.860946927751815,25.639999389648438,0.0 589,2010-07-21,GS,150.0500030517578,150.97000122070312,146.86000061035156,117.46275329589844,11337000.0,2.0,1.4396990391008586,121.3193932112033,101.67638010422638,79.82359102435161,117.46595852997652,57.10439954989744,111.49788665771484,111.49788665771484,25.639999389648438,0.0 590,2010-07-21,HD,27.780000686645508,28.010000228881836,27.350000381469727,20.110767364501953,17161300.0,2.0,-0.04713448762383976,21.138924663088236,19.711158279329457,44.582792820465144,-51.48294989806472,4.322235231087414,20.425041471208846,20.425041471208846,25.639999389648438,0.0 591,2010-07-21,HON,39.52669906616211,39.97478485107422,38.95467758178711,29.464387893676758,5132637.0,2.0,0.11244251101868485,30.682027872177795,27.344101714178233,65.81959054202714,66.30589651690363,48.21602310255248,29.013064793178014,29.013064793178014,25.639999389648438,0.0 592,2010-07-21,IBM,120.8795394897461,120.93690490722656,119.13957977294922,74.81171417236328,9011813.0,2.0,0.10476787367154827,79.51806731622524,72.43195361011404,52.89759290094957,-39.47857700328532,16.202295209741425,75.97501046316964,75.97501046316964,25.639999389648438,0.0 593,2010-07-21,INTC,21.56999969482422,21.649999618530273,21.18000030517578,14.207148551940918,71775300.0,2.0,0.14599025419833467,14.9313168446651,12.598978936061743,72.87985682188932,63.49872757066357,79.61506804865883,13.765147890363421,13.765147890363421,25.639999389648438,0.0 594,2010-07-21,JNJ,58.79999923706055,58.79999923706055,56.869998931884766,38.90019989013672,25707600.0,2.0,-0.1609062782564834,42.16061805143664,39.1791635734936,32.68926665119321,-175.73315047820208,41.441082266242894,40.66989081246512,40.66989081246512,25.639999389648438,0.0 595,2010-07-21,JPM,40.25,40.25,38.34000015258789,26.833086013793945,41115600.0,2.0,0.14318693525985182,29.110759292991364,24.76394261566516,59.951767386018794,33.663816364828385,38.57056802688066,26.937350954328263,26.937350954328263,25.639999389648438,0.0 596,2010-07-21,KO,26.75,27.395000457763672,26.639999389648438,17.973203659057617,36364000.0,2.0,0.09556502294451263,18.11865020792279,16.521161171646128,87.69355940605863,146.23709982167253,79.76081351854508,17.31990568978446,17.31990568978446,25.639999389648438,0.0 597,2010-07-21,MCD,70.93000030517578,71.0,69.6500015258789,48.56778335571289,5734400.0,2.0,0.24771725712516712,50.46504708484659,45.36520978596815,66.8320919380487,53.87815106663454,54.62793548949041,47.91512843540737,47.91512843540737,25.639999389648438,0.0 598,2010-07-21,MMM,82.63999938964844,83.11000061035156,81.33999633789062,55.259517669677734,4992700.0,2.0,0.1802445151922356,57.04924555951871,51.9964463393722,66.14130444109256,56.83062429973522,30.413563592602877,54.522845949445454,54.522845949445454,25.639999389648438,0.0 599,2010-07-21,MRK,33.85496139526367,34.05534362792969,33.377864837646484,21.49789047241211,13429491.0,2.0,0.02462000263176023,22.66748958632609,20.854543832601784,53.889345375334166,-24.156472921367794,25.733066584022602,21.761016709463938,21.761016709463938,25.639999389648438,0.0 600,2010-07-21,MSFT,25.600000381469727,25.649999618530273,24.979999542236328,19.267484664916992,73297300.0,2.0,0.13188072113666394,20.102044738212623,17.685636296420466,70.41416982614764,68.17875123359171,61.46195212537037,18.893840517316544,18.893840517316544,25.639999389648438,0.0 601,2010-07-21,NKE,17.532499313354492,17.767499923706055,17.327499389648438,14.883469581604004,15788800.0,2.0,0.019650319168722064,15.292269159913339,14.339133673207826,57.83210827324444,59.469212508386526,9.23040830493566,14.815701416560582,14.815701416560582,25.639999389648438,0.0 602,2010-07-21,PG,61.720001220703125,61.81999969482422,60.86000061035156,41.33136749267578,14913600.0,2.0,0.11255030417289902,42.82770074428335,39.63589124005678,64.98773936593076,4.558781372922642,0.7435077900017464,41.23179599217006,41.23179599217006,25.639999389648438,0.0 603,2010-07-21,TRV,50.310001373291016,50.720001220703125,49.79999923706055,36.22508239746094,3961700.0,2.0,0.024295353183426016,37.73716233194204,34.984864493009134,54.96966448963413,13.145980045831097,15.575112953041842,36.361013412475586,36.361013412475586,25.639999389648438,0.0 604,2010-07-21,UNH,30.850000381469727,31.1299991607666,30.579999923706055,25.13702392578125,8884400.0,2.0,0.1890386722862658,26.021541976730642,22.867569950846782,81.58849605304344,87.30754156828114,100.0,24.444555963788712,24.444555963788712,25.639999389648438,0.0 605,2010-07-21,V,18.497499465942383,18.502500534057617,17.982500076293945,16.45107078552246,15907600.0,2.0,-0.06409536517705305,17.80222660320539,15.939173706766013,46.273561126413625,-51.69432075220654,1.043027349476742,16.870700154985702,16.870700154985702,25.639999389648438,0.0 606,2010-07-21,VZ,26.799999237060547,26.809999465942383,26.40999984741211,13.971015930175781,20639200.0,2.0,0.015803186470597197,14.290748480797538,13.70158847359176,59.92387980436451,-22.241474968549127,15.340568817102652,13.996168477194649,13.996168477194649,25.639999389648438,0.0 607,2010-07-21,WBA,29.690000534057617,29.690000534057617,28.68000030517578,19.608333587646484,11628200.0,2.0,0.17442923826519063,20.88674747771772,17.609723109876448,67.95221434122747,53.89058381862203,53.2481504434523,19.248235293797084,19.248235293797084,25.639999389648438,0.0 608,2010-07-21,WMT,51.0,51.0,50.11000061035156,37.44356918334961,12311100.0,2.0,0.1406747062764211,38.21359176080397,35.54529975356545,65.51748612638954,91.22843370002708,50.33250991985591,36.87944575718471,36.87944575718471,25.639999389648438,0.0 609,2010-07-22,AAPL,9.20285701751709,9.285714149475098,9.118213653564453,7.8519744873046875,645318800.0,3.0,0.005685150054739019,7.950694025963776,7.385563527136809,62.29149339485657,88.66253013400664,21.118187222924597,7.668128776550293,7.668128776550293,24.6299991607666,0.0 610,2010-07-22,AMGN,52.619998931884766,53.83000183105469,52.619998931884766,38.92644119262695,5049300.0,3.0,0.10602436929585934,39.26631385047796,37.30436842084366,58.89334346227557,122.71104699635482,31.804155097380544,38.28534113566081,38.28534113566081,24.6299991607666,0.0 611,2010-07-22,AXP,41.869998931884766,43.4900016784668,41.7599983215332,35.6143913269043,10875300.0,3.0,0.1193327786946341,37.08059715336407,31.905283380490104,64.49044206562601,60.67259204324482,30.758746933949823,34.492940266927086,34.492940266927086,24.6299991607666,0.0 612,2010-07-22,BA,64.0199966430664,67.11000061035156,64.0199966430664,52.55473709106445,7572300.0,3.0,0.1556424184539651,52.44486082387039,48.022563695986385,66.20301379983107,139.4382100948728,45.985941356210574,50.23371225992839,50.23371225992839,24.6299991607666,0.0 613,2010-07-22,CAT,67.41000366210938,68.62000274658203,66.45999908447266,47.99835968017578,15905800.0,3.0,0.5286546660833196,49.26962700348391,41.001191071060354,76.79045047124211,110.96954382321232,63.785907780299745,45.13540903727213,45.13540903727213,24.6299991607666,0.0 614,2010-07-22,CRM,23.4325008392334,24.107500076293945,23.375,23.982500076293945,6374400.0,3.0,0.13546863036868473,24.426872167482635,21.577461328611115,72.2532650753997,111.61631366597015,30.296779054399515,23.002166748046875,23.002166748046875,24.6299991607666,0.0 615,2010-07-22,CSCO,22.729999542236328,23.360000610351562,22.729999542236328,16.03325653076172,57947100.0,3.0,0.08312793778403105,16.732526394694446,14.45021756791135,65.85462520074427,56.6289154023611,22.182842734114548,15.591371981302897,15.591371981302897,24.6299991607666,0.0 616,2010-07-22,CVX,72.80000305175781,74.0,72.58000183105469,43.50006866455078,9552500.0,3.0,0.27441568126255333,44.760526606589444,39.54099520330639,73.76159022566058,85.41991979060177,65.77744539347842,42.150760904947916,42.150760904947916,24.6299991607666,0.0 617,2010-07-22,DIS,33.09000015258789,33.77000045776367,33.04999923706055,29.257890701293945,9984500.0,3.0,0.06586512838796565,30.55382851238326,27.220991179592655,64.03308652322428,33.19974186214753,19.11489809569195,28.887409845987957,28.887409845987957,24.6299991607666,0.0 618,2010-07-22,GS,148.8800048828125,149.8800048828125,144.16000366210938,117.11113739013672,13307300.0,3.0,1.4484847871876099,121.77029198409632,101.97391476232296,78.16713052266039,88.41722567300828,37.81062191932495,111.87210337320964,111.87210337320964,24.6299991607666,0.0 619,2010-07-22,HD,27.709999084472656,28.469999313354492,27.709999084472656,20.659826278686523,26142700.0,3.0,-0.02352572239154682,21.139211388708972,19.742176194705742,53.28490746235518,40.27213064121311,11.916783095389986,20.440693791707357,20.440693791707357,24.6299991607666,0.0 620,2010-07-22,HON,39.698307037353516,40.78514862060547,39.66017150878906,30.560428619384766,6092916.0,3.0,0.17674266393142446,30.912041749449294,27.3204030137343,73.04392340626171,127.29432997916432,57.47278776891257,29.116222381591797,29.116222381591797,24.6299991607666,0.0 621,2010-07-22,IBM,120.76481628417969,122.16061401367188,120.5066909790039,76.12556457519531,7226814.0,3.0,0.08272916730348356,79.40010749530155,72.56998731264115,58.91282104768726,3.0452092557196146,4.243780259031955,75.98504740397135,75.98504740397135,24.6299991607666,0.0 622,2010-07-22,INTC,21.350000381469727,21.979999542236328,21.34000015258789,14.554654121398926,74465500.0,3.0,0.15919365494541005,15.013201829860483,12.622361448337758,76.67966504697229,82.04592753748797,82.3408469894633,13.81778163909912,13.81778163909912,24.6299991607666,0.0 623,2010-07-22,JNJ,57.43000030517578,57.619998931884766,56.86000061035156,38.832088470458984,17972900.0,3.0,-0.23716025531416562,42.26905750745697,38.82568380520579,32.176815109822954,-174.54128872946504,41.55801747882483,40.54737065633138,40.54737065633138,24.6299991607666,0.0 624,2010-07-22,JPM,38.959999084472656,39.599998474121094,38.72999954223633,27.482614517211914,35494400.0,3.0,0.13975556126255384,29.08689368274066,24.860510034300354,64.78843009851609,40.19401796134316,38.570568026880665,26.973701858520506,26.973701858520506,24.6299991607666,0.0 625,2010-07-22,KO,27.0049991607666,27.34000015258789,26.985000610351562,18.033021926879883,20692000.0,3.0,0.1160182014222535,18.220694193558792,16.514199350956183,88.19248099400716,149.71002556476734,79.76081351854509,17.367446772257487,17.367446772257487,24.6299991607666,0.0 626,2010-07-22,MCD,70.51000213623047,71.54000091552734,70.51000213623047,49.4614143371582,6717900.0,3.0,0.280823664733731,50.601864775452086,45.43456354892942,71.91822307011537,84.61416924954196,59.95741601140724,48.01821416219075,48.01821416219075,24.6299991607666,0.0 627,2010-07-22,MMM,84.7300033569336,85.13999938964844,83.8499984741211,56.90452194213867,7153200.0,3.0,0.27768662336492156,57.40915491962229,51.95409377829437,73.84405801445399,145.2171138967707,46.24835480699441,54.68162434895833,54.68162434895833,24.6299991607666,0.0 628,2010-07-22,MRK,33.74045944213867,33.893131256103516,33.39694595336914,21.491783142089844,16482944.0,3.0,0.0012198535207623706,22.627562295756462,20.8585733141882,53.74332784998336,-29.29863439601168,25.733066584022595,21.74306780497233,21.74306780497233,24.6299991607666,0.0 629,2010-07-22,MSFT,25.510000228881836,25.989999771118164,25.469999313354492,19.819744110107422,73016400.0,3.0,0.1559563513014055,20.214178446694962,17.696956400310246,75.64189376497976,107.33441225497097,67.38623488201615,18.955567423502604,18.955567423502604,24.6299991607666,0.0 630,2010-07-22,NKE,17.59749984741211,18.030000686645508,17.59000015258789,15.291618347167969,13528000.0,3.0,0.04281530925033117,15.368287507816888,14.326570916051928,67.0017590343773,139.94934264087513,24.968815781581135,14.847429211934408,14.847429211934408,24.6299991607666,0.0 631,2010-07-22,PG,61.060001373291016,61.91999816894531,61.0099983215332,41.5072135925293,13007300.0,3.0,0.10107708238163582,42.794572153447135,39.70574217760755,66.99779209222734,15.909580956437573,3.687374267353558,41.25015716552734,41.25015716552734,24.6299991607666,0.0 632,2010-07-22,TRV,48.77000045776367,50.189998626708984,48.77000045776367,35.803768157958984,6956500.0,3.0,-0.016580627328593778,37.6808167016606,34.96691075602169,49.25616893841113,-51.092552498807294,10.894283229412052,36.32386372884115,36.32386372884115,24.6299991607666,0.0 633,2010-07-22,UNH,31.09000015258789,31.200000762939453,30.649999618530273,25.382661819458008,9202600.0,3.0,0.20089008561938115,26.10206603290297,22.91212667543036,83.14722172226995,92.33159800335459,100.0,24.507096354166666,24.507096354166666,24.6299991607666,0.0 634,2010-07-22,V,18.287500381469727,18.637500762939453,18.2549991607666,16.928518295288086,19493200.0,3.0,-0.047804455292190795,17.77269245786457,15.976416937480483,53.62553225740774,-4.566179268098376,5.45705442589243,16.874554697672526,16.874554697672526,24.6299991607666,0.0 635,2010-07-22,VZ,26.719999313354492,27.15999984741211,26.690000534057617,14.22389030456543,22514500.0,3.0,0.025278099338114757,14.318608112366585,13.70409175233882,68.45864953135228,120.95893414639008,32.428020570912,14.011349932352703,14.011349932352703,24.6299991607666,0.0 636,2010-07-22,WBA,29.149999618530273,29.75,29.0,19.98201560974121,10331100.0,3.0,0.17697053009496244,20.920896137052665,17.673411826000724,71.51265334914987,67.84331515195073,54.22148320805202,19.297153981526694,19.297153981526694,24.6299991607666,0.0 637,2010-07-22,WMT,50.54999923706055,51.09000015258789,50.5099983215332,37.82283401489258,11984200.0,3.0,0.16395821797029697,38.31716010163531,35.56751651376183,68.80658928491931,107.72122356556542,51.63172916324217,36.94233830769857,36.94233830769857,24.6299991607666,0.0 638,2010-07-23,AAPL,9.181785583496094,9.299285888671875,9.152856826782227,7.8798627853393555,533388800.0,4.0,0.017298529697099774,7.974155710972015,7.388568593227204,63.24408338649135,90.87815789384736,22.028415309827146,7.681362152099609,7.681362152099609,23.469999313354492,0.0 639,2010-07-23,AMGN,53.02000045776367,53.18000030517578,51.61000061035156,38.517547607421875,8760900.0,4.0,0.09579441153705659,39.254649095354026,37.34505898493772,53.995068974721484,17.91137996534277,2.6800706898439866,38.299854040145874,38.299854040145874,23.469999313354492,0.0 640,2010-07-23,AXP,43.13999938964844,44.869998931884766,42.56999969482422,36.93375015258789,15324900.0,4.0,0.2364880813466712,37.42738924901851,31.86359252054326,69.64715184942997,117.34431159150355,44.06021123203178,34.645490884780884,34.645490884780884,23.469999313354492,0.0 641,2010-07-23,BA,66.48999786376953,68.16999816894531,66.36000061035156,53.60426712036133,5023400.0,4.0,0.32488252752759905,53.16528957628625,47.72345430112464,69.69009543203039,191.65107166439626,53.38833510949746,50.444371938705444,50.444371938705444,23.469999313354492,0.0 642,2010-07-23,CAT,67.5,69.63999938964844,67.33000183105469,48.923030853271484,8865900.0,4.0,0.637018606458021,49.79240998514619,40.951860816397996,79.04009306023218,128.89313092226755,67.99006387238477,45.372135400772095,45.372135400772095,23.469999313354492,0.0 643,2010-07-23,CRM,23.93000030517578,25.075000762939453,23.672500610351562,24.9424991607666,12543200.0,4.0,0.22117249218008084,24.80738792829394,21.439487119389774,77.84370263920785,172.79396924263492,47.82778424234104,23.123437523841858,23.123437523841858,23.469999313354492,0.0 644,2010-07-23,CSCO,23.15999984741211,23.40999984741211,23.010000228881836,16.088382720947266,39345400.0,4.0,0.09280448601714397,16.752555833853364,14.492314471207978,66.44835741634847,69.09019821411955,23.617694857145864,15.62243515253067,15.62243515253067,23.469999313354492,0.0 645,2010-07-23,CVX,73.27999877929688,73.55000305175781,72.66999816894531,43.54745101928711,8426300.0,4.0,0.29438719206465436,44.8542544056643,39.62185366852393,73.98676151846493,77.0913971436947,65.77744539347842,42.238054037094116,42.238054037094116,23.469999313354492,0.0 646,2010-07-23,DIS,33.52000045776367,34.209999084472656,33.45000076293945,29.72823715209961,10790200.0,4.0,0.0989148623704672,30.60386321235599,27.27605989288388,67.53348506165105,72.52588485262989,30.327305615324825,28.939961552619934,28.939961552619934,23.469999313354492,0.0 647,2010-07-23,GS,146.64999389648438,148.41000366210938,144.57000732421875,117.7744369506836,7306900.0,4.0,1.477174380268849,122.24859203958358,102.23340640401993,79.0168676548058,79.04058394026491,37.81062191932497,112.24099922180176,112.24099922180176,23.469999313354492,0.0 648,2010-07-23,HD,28.139999389648438,28.360000610351562,27.899999618530273,20.681798934936523,18979200.0,4.0,-0.003983210034807172,21.141278216954465,19.770247509363895,53.58663164827926,45.53932734032893,11.916783095389984,20.45576286315918,20.45576286315918,23.469999313354492,0.0 649,2010-07-23,HON,41.29996871948242,41.82432174682617,40.51820373535156,31.16217613220215,8547263.0,4.0,0.25980754788802685,31.25815781570862,27.230031166301266,75.93296589882738,167.82693683667293,65.84266965757463,29.244094491004944,29.244094491004944,23.469999313354492,0.0 650,2010-07-23,IBM,121.70172119140625,123.13575744628906,121.4149169921875,76.6690444946289,5311588.0,4.0,0.0979283950128007,79.3447369870277,72.7108574572472,61.041787718872335,30.576358105418702,4.158019527725791,76.02779722213745,76.02779722213745,23.469999313354492,0.0 651,2010-07-23,INTC,21.639999389648438,21.719999313354492,21.329999923706055,14.494501113891602,62115500.0,4.0,0.16356316284849903,15.063508413871734,12.656644798675568,74.80291238362895,67.74319866147717,81.55443878862863,13.860076606273651,13.860076606273651,23.469999313354492,0.0 652,2010-07-23,JNJ,57.279998779296875,57.63999938964844,57.0,39.24751281738281,15076600.0,4.0,-0.2668451064665973,42.25190654487537,38.68035253791882,38.28143613232471,-134.71780675135707,40.956133506044644,40.466129541397095,40.466129541397095,23.469999313354492,0.0 653,2010-07-23,JPM,39.16999816894531,39.959999084472656,38.970001220703125,27.81785011291504,28241000.0,4.0,0.15572720869889167,29.111172361595116,24.941749887245216,66.92140004709842,57.39446973770221,43.58373480186384,27.026461124420166,27.026461124420166,23.469999313354492,0.0 654,2010-07-23,KO,27.100000381469727,27.415000915527344,26.979999542236328,18.195871353149414,16177400.0,4.0,0.1399564883337554,18.341756545209297,16.49669007191717,89.4024668079597,146.3440468812258,80.56204713347776,17.419223308563232,17.419223308563232,23.469999313354492,0.0 655,2010-07-23,MCD,70.76000213623047,71.16999816894531,68.94000244140625,48.42230987548828,12238900.0,4.0,0.23939361207879983,50.5476780286846,45.5392622598591,60.718337327552376,35.822220918380744,17.179707576309404,48.04347014427185,48.04347014427185,23.469999313354492,0.0 656,2010-07-23,MMM,84.69999694824219,86.2699966430664,84.3499984741211,57.85801315307617,4559100.0,4.0,0.40596380173004576,57.95680640372421,51.80349089470719,76.98372597981952,163.35808733182597,52.65859359593675,54.8801486492157,54.8801486492157,23.469999313354492,0.0 657,2010-07-23,MRK,33.55915832519531,33.55915832519531,32.83396911621094,21.302398681640625,16431802.0,4.0,-0.028037472348746206,22.59797850832753,20.83307346120067,49.445536228814895,-70.14492802314295,0.3134409649048876,21.7155259847641,21.7155259847641,23.469999313354492,0.0 658,2010-07-23,MSFT,25.84000015258789,26.020000457763672,25.25,19.796728134155273,108520100.0,4.0,0.1708686778370776,20.294756757205057,17.721523178631735,75.07001380116476,92.55357138993372,51.29877798673568,19.008139967918396,19.008139967918396,23.469999313354492,0.0 659,2010-07-23,NKE,17.875,18.290000915527344,17.790000915527344,15.543769836425781,11518800.0,4.0,0.07514752338957109,15.502857116737673,14.279043885192564,71.02812964469919,180.15940790038468,36.60662273564857,14.890950500965118,14.890950500965118,23.469999313354492,0.0 660,2010-07-23,PG,61.400001525878906,61.959999084472656,61.209999084472656,41.872440338134766,8461600.0,4.0,0.11325172509681636,42.81319297760464,39.76490675002597,70.62162494385878,32.713347385815034,4.893546775320482,41.28904986381531,41.28904986381531,23.469999313354492,0.0 661,2010-07-23,TRV,48.880001068115234,50.13999938964844,48.599998474121094,36.42120361328125,7008600.0,4.0,-0.009941412041925446,37.64179173664773,35.01810320658957,56.16367987158509,-36.389205922868264,14.354974256118139,36.32994747161865,36.32994747161865,23.469999313354492,0.0 662,2010-07-23,UNH,31.0,31.25,30.739999771118164,25.317157745361328,5746700.0,4.0,0.20338509463772425,26.150955532924563,22.964494849308103,81.24965031827026,88.141717171904,100.0,24.557725191116333,24.557725191116333,23.469999313354492,0.0 663,2010-07-23,V,18.61750030517578,18.99250030517578,18.512500762939453,17.18541717529297,12660800.0,4.0,-0.019261331247019342,17.77547866425813,16.012488540789477,56.907801650789764,42.675977389362686,19.935147460956365,16.893983602523804,16.893983602523804,23.469999313354492,0.0 664,2010-07-23,VZ,27.81999969482422,28.18000030517578,27.489999771118164,14.761242866516113,47092800.0,4.0,0.06474014193676147,14.53644266826485,13.57999381321098,78.51624380607502,350.059138413012,58.51370187204399,14.058218240737915,14.058218240737915,23.469999313354492,0.0 665,2010-07-23,WBA,29.489999771118164,30.25,29.389999389648438,20.478004455566406,7388900.0,4.0,0.2067560793497485,21.047075064274573,17.694839208033777,75.28309763301154,94.09587297230168,61.38331130980716,19.370957136154175,19.370957136154175,23.469999313354492,0.0 666,2010-07-23,WMT,50.90999984741211,51.810001373291016,50.900001525878906,38.425209045410156,13046400.0,4.0,0.21609867315218878,38.55615295409011,35.513882503520975,73.03289194637743,142.86309138426677,60.4737166064481,37.03501772880554,37.03501772880554,23.469999313354492,0.0 725,2010-07-26,AAPL,9.285714149475098,9.289285659790039,9.20392894744873,7.859855651855469,420551600.0,0.0,0.024702544758749667,7.9882846397158485,7.395438899748765,62.08020937789274,86.1520240412631,22.02841530982715,7.691861769732307,7.691861769732307,22.729999542236328,0.0 726,2010-07-26,AMGN,52.58000183105469,53.88999938964844,52.58000183105469,39.18931198120117,4091300.0,0.0,0.1283756788219037,39.372374100742306,37.33197609026183,59.69265656948199,128.49789537621174,14.190428857433288,38.35217509550207,38.35217509550207,22.729999542236328,0.0 727,2010-07-26,AXP,44.810001373291016,45.54999923706055,44.72999954223633,37.461490631103516,9498300.0,0.0,0.35555951613234527,37.83125741912621,31.79101843823822,71.36769090392292,155.81179356452776,49.2005111394478,34.811137928682214,34.811137928682214,22.729999542236328,0.0 728,2010-07-26,BA,68.1500015258789,68.98999786376953,68.0,54.330230712890625,5836600.0,0.0,0.4948458684953607,53.91233421740547,47.4335695157919,71.77399499181378,206.0813505001714,58.13304112597793,50.67295186659869,50.67295186659869,22.729999542236328,0.0 729,2010-07-26,CAT,69.41000366210938,70.08000183105469,69.08000183105469,49.40300750732422,8878400.0,0.0,0.7414590078667018,50.31463530953602,40.90385573983783,80.07704044206949,140.46106101824566,69.6165784070265,45.609245524686926,45.609245524686926,22.729999542236328,0.0 730,2010-07-26,CRM,25.0,25.372499465942383,24.717500686645508,25.017499923706055,10813600.0,0.0,0.2884302899285913,25.106368267994917,21.36333765026106,78.19870748202324,188.14684523518636,51.81155529421193,23.234852959127988,23.234852959127988,22.729999542236328,0.0 731,2010-07-26,CSCO,23.31999969482422,23.610000610351562,23.200000762939453,16.267518997192383,38325000.0,0.0,0.11011827495271653,16.798477541446747,14.52228498063362,68.30124775728122,87.5332896642486,29.199802691835114,15.660381261040182,15.660381261040182,22.729999542236328,0.0 732,2010-07-26,CVX,73.81999969482422,74.62000274658203,73.41000366210938,44.19901657104492,6467000.0,0.0,0.3462867739303377,45.05923491351859,39.64757463525209,76.81692360889211,105.20567819311749,72.04266377437634,42.35340477438534,42.35340477438534,22.729999542236328,0.0 733,2010-07-26,DIS,34.09000015258789,34.720001220703125,34.09000015258789,29.96341896057129,10104400.0,0.0,0.13744648703442763,30.685986852504943,27.314343006611555,69.08955356594939,110.81220420644762,40.53998547447162,29.00016492955825,29.00016492955825,22.729999542236328,0.0 734,2010-07-26,GS,147.38999938964844,149.0,145.2100067138672,118.42972564697266,6089000.0,0.0,1.5212748274417436,122.74921579068472,102.46086811470362,79.81956268689984,80.24698421253778,39.660917279855056,112.60504195269417,112.60504195269417,22.729999542236328,0.0 735,2010-07-26,HD,28.239999771118164,29.06999969482422,28.229999542236328,21.223554611206055,16149800.0,0.0,0.04449641825433659,21.262023304334367,19.739830862930685,60.15127980525278,141.6618583893672,30.890377830066985,20.500927083632526,20.500927083632526,22.729999542236328,0.0 736,2010-07-26,HON,41.42390441894531,42.16753387451172,41.338104248046875,31.441564559936523,5716881.0,0.0,0.33722173821847434,31.595772495657446,27.150942376814978,77.11121561166931,172.91566221303177,68.0618881706661,29.373357436236212,29.373357436236212,22.729999542236328,0.0 737,2010-07-26,IBM,122.54302215576172,122.78202819824219,121.54875946044922,76.68696594238281,5412945.0,0.0,0.10941370226063896,79.29406235012276,72.8390813553575,61.11052738804156,27.5859294209494,4.158019527725798,76.06657185274013,76.06657185274013,22.729999542236328,0.0 738,2010-07-26,INTC,21.68000030517578,21.739999771118164,21.40999984741211,14.507872581481934,50929500.0,0.0,0.16569320345624128,15.105025797545428,12.691338706202847,74.94393368253823,67.49067356580515,81.7229634787359,13.898182251874138,13.898182251874138,22.729999542236328,0.0 739,2010-07-26,JNJ,57.650001525878906,58.0099983215332,57.47999954223633,39.32242965698242,11775200.0,0.0,-0.28153622246109933,42.21474497209264,38.58296118312335,39.30067308928286,-100.62714121774968,30.023509277240684,40.398853077607995,40.398853077607995,22.729999542236328,0.0 740,2010-07-26,JPM,39.79999923706055,40.36000061035156,39.5,28.16706657409668,27209400.0,0.0,0.18758635841292204,29.18652182156014,25.000589303712722,68.94838874130042,80.48590573526707,48.56894205276538,27.093555562636432,27.093555562636432,22.729999542236328,0.0 741,2010-07-26,KO,27.415000915527344,27.489999771118164,27.350000381469727,18.259017944335938,13305800.0,0.0,0.16038371895231407,18.450365428431088,16.486880557609812,89.82089242438768,149.40696578393937,81.35121484211645,17.46862299302045,17.46862299302045,22.729999542236328,0.0 742,2010-07-26,MCD,70.04000091552734,70.87000274658203,69.9000015258789,49.09428024291992,5525400.0,0.0,0.2464111511039846,50.58296857291871,45.627596433113006,64.424618619537,55.86309418460876,17.179707576309415,48.10528250301586,48.10528250301586,22.729999542236328,0.0 743,2010-07-26,MMM,86.5,87.47000122070312,85.88999938964844,58.63015365600586,4834500.0,0.0,0.5465386231342606,58.591158553253564,51.61031580480021,79.0867216169849,181.69839364883228,58.30343719221018,55.100737179026886,55.100737179026886,22.729999542236328,0.0 744,2010-07-26,MRK,33.39694595336914,33.683204650878906,33.21564865112305,21.54676628112793,10096956.0,0.0,-0.034879739765486306,22.56394237177177,20.847255514975704,54.32144625752969,-37.05922069481442,4.844608462713273,21.705598943373737,21.705598943373737,22.729999542236328,0.0 745,2010-07-26,MSFT,25.860000610351562,26.200000762939453,25.799999237060547,20.0191593170166,67249900.0,0.0,0.19388599320406286,20.406428188239904,17.72879520043197,76.82191485829344,114.59551155787297,55.07511096079345,19.067611694335938,19.067611694335938,22.729999542236328,0.0 746,2010-07-26,NKE,18.177499771118164,18.487499237060547,18.1200008392334,15.646342277526855,10491600.0,0.0,0.10522041866742171,15.632013340653108,14.238757282049098,72.4430950027803,200.8598661096692,43.69765130028701,14.935385311351103,14.935385311351103,22.729999542236328,0.0 747,2010-07-26,PG,61.65999984741211,62.58000183105469,61.65999984741211,42.28501892089844,7807300.0,0.0,0.14666338318216532,42.900448242236806,39.79482431563888,73.96271527178163,74.36793152791947,21.23675085195071,41.34763627893784,41.34763627893784,22.729999542236328,0.0 748,2010-07-26,TRV,50.279998779296875,50.470001220703125,49.959999084472656,36.646385192871094,4814400.0,0.0,0.009180548306218839,37.627990070240266,35.0691328402032,58.30502467163702,30.928141812315886,5.826383590833186,36.348561455221734,36.348561455221734,22.729999542236328,0.0 749,2010-07-26,UNH,30.84000015258789,31.489999771118164,30.84000015258789,25.767501831054688,5479000.0,0.0,0.23063323610222497,26.27937358338801,22.978403462366817,83.8680537380013,102.81560436686927,100.0,24.628888522877414,24.628888522877414,22.729999542236328,0.0 750,2010-07-26,V,18.922500610351562,19.125,18.837499618530273,17.29681968688965,15792800.0,0.0,0.009639905796785087,17.79326636045184,16.042093325109395,58.23389852812202,70.23378855509006,24.545340178744702,16.91767984278062,16.91767984278062,22.729999542236328,0.0 751,2010-07-26,VZ,28.030000686645508,28.350000381469727,28.030000686645508,14.898201942443848,15439700.0,0.0,0.10250768155153978,14.724412661325646,13.49084543211559,80.18241388884137,297.76678439592325,61.1834191168161,14.107629046720618,14.107629046720618,22.729999542236328,0.0 752,2010-07-26,WBA,30.059999465942383,30.260000228881836,29.68000030517578,20.30135154724121,8918900.0,0.0,0.21597380064018878,21.110163625942693,17.7412088123759,71.7825841501649,90.34418004022736,61.51204453454157,19.425686219159296,19.425686219159296,22.729999542236328,0.0 753,2010-07-26,WMT,51.66999816894531,51.66999816894531,50.90999984741211,38.023624420166016,14112100.0,0.0,0.22832938724966567,38.64210608605965,35.54423604112326,66.7918831727369,115.46649326217488,60.4737166064481,37.093171063591456,37.093171063591456,22.729999542236328,0.0 754,2010-07-27,AAPL,9.31678581237793,9.45714282989502,9.296428680419922,8.005362510681152,584771600.0,1.0,0.03924375697630467,8.03260262202352,7.3859543331020765,66.69187775191045,131.29723978233966,32.96121233761664,7.7092784775627985,7.7092784775627985,23.190000534057617,0.0 755,2010-07-27,AMGN,53.91999816894531,55.060001373291016,53.779998779296875,39.802669525146484,7667700.0,1.0,0.19042380346296994,39.635722389962424,37.22979384877998,63.913953756720645,227.85712567140368,33.45122911911716,38.4327581193712,38.4327581193712,23.190000534057617,0.0 756,2010-07-27,AXP,45.59000015258789,45.68000030517578,44.29999923706055,36.73583221435547,10163600.0,1.0,0.3966313964353674,37.98527843200919,31.85085234598561,66.04263052661881,122.97949155306924,40.47501604401415,34.9180653889974,34.9180653889974,23.190000534057617,0.0 757,2010-07-27,BA,69.25,69.75,68.4000015258789,54.14875793457031,5686800.0,1.0,0.6074936417453358,54.41020863889491,47.321895768521536,70.52020248920581,189.13797050394152,61.96854521197906,50.86605220370822,50.86605220370822,23.190000534057617,0.0 758,2010-07-27,CAT,70.18000030517578,70.18000030517578,68.08999633789062,48.83125686645508,11948000.0,1.0,0.776292360026666,50.599199029352825,40.97729328021749,75.47570044910593,113.1199391121383,51.14465388183393,45.788246154785156,45.788246154785156,23.190000534057617,0.0 759,2010-07-27,CRM,25.15250015258789,25.2450008392334,24.4375,24.700000762939453,6792000.0,1.0,0.3163797785599556,25.25881825087169,21.373681867807782,73.07145168254964,141.83582209458956,40.98093820486046,23.316250059339737,23.316250059339737,23.190000534057617,0.0 760,2010-07-27,CSCO,23.68000030517578,23.719999313354492,23.200000762939453,16.053924560546875,47984200.0,1.0,0.10855890254612355,16.801837630357237,14.56265192500165,63.945379358782255,78.98421969334974,32.116486697896775,15.682244777679443,15.682244777679443,23.190000534057617,0.0 761,2010-07-27,CVX,74.86000061035156,75.43000030517578,74.5,44.60178756713867,8163500.0,1.0,0.4071770276506257,45.30925517270552,39.64737468637108,78.3249220276462,127.72610114754987,75.64999915149723,42.4783149295383,42.4783149295383,23.190000534057617,0.0 762,2010-07-27,DIS,34.65999984741211,34.65999984741211,33.959999084472656,29.858898162841797,7103000.0,1.0,0.1586781375196189,30.732713888493198,27.36303077432147,67.59998034376812,94.43971412710911,35.14230639356871,29.047872331407333,29.047872331407333,23.190000534057617,0.0 763,2010-07-27,GS,149.08999633789062,149.66000366210938,147.0,117.65454864501953,7151200.0,1.0,1.4874983369229966,123.01064718826244,102.76049301627314,76.25002708824364,81.08087528063038,41.733926914956356,112.88557010226779,112.88557010226779,23.190000534057617,0.0 764,2010-07-27,HD,29.229999542236328,29.3700008392334,28.540000915527344,20.923397064208984,14851100.0,1.0,0.06215283638096736,21.28915597878785,19.759639297430137,55.640722724202085,144.29873335832735,37.01812524535409,20.524397638108994,20.524397638108994,23.190000534057617,0.0 765,2010-07-27,HON,42.177066802978516,42.23426818847656,41.338104248046875,31.11203956604004,6665726.0,1.0,0.37159218010841144,31.776544251969042,27.163357523814923,72.7647238712711,146.25406391494752,68.48743771947346,29.469950887891983,29.469950887891983,23.190000534057617,0.0 766,2010-07-27,IBM,123.11663818359375,123.48948669433594,122.26577758789062,76.8183364868164,4862017.0,1.0,0.1251492992482497,79.25945334945163,72.95721975981485,61.62399883991731,45.77059569976729,10.160741038718605,76.10833655463324,76.10833655463324,23.190000534057617,0.0 767,2010-07-27,INTC,21.68000030517578,21.739999771118164,21.389999389648438,14.42099666595459,53975800.0,1.0,0.15981286992521682,15.123696322546488,12.730758671655172,72.22700917531921,61.49811962547582,79.96534646989197,13.92722749710083,13.92722749710083,23.190000534057617,0.0 768,2010-07-27,JNJ,57.95000076293945,58.439998626708984,57.619998931884766,39.567604064941406,16964000.0,1.0,-0.27387282976304306,42.157401066522276,38.54794408728632,42.51459899175278,-75.8623609198848,18.596218617861243,40.3526725769043,40.3526725769043,23.190000534057617,0.0 769,2010-07-27,JPM,40.7400016784668,41.2400016784668,40.61000061035156,28.418485641479492,44872200.0,1.0,0.22553440338568365,29.29152823521529,25.042797343262357,70.30368287868923,120.04520123667888,57.41788443565736,27.167162789238823,27.167162789238823,23.190000534057617,0.0 770,2010-07-27,KO,27.454999923706055,27.625,27.40999984741211,18.295574188232422,17905400.0,1.0,0.1763636360514127,18.543685372549255,16.485444079626312,90.05602268003682,142.01369511749377,82.7024961862277,17.514564726087784,17.514564726087784,23.190000534057617,0.0 771,2010-07-27,MCD,71.02999877929688,71.02999877929688,69.98999786376953,48.76866912841797,6214900.0,1.0,0.22823071870084277,50.56610323788727,45.71817139318912,61.51521856476989,52.8768616487253,19.68102233736915,48.14213731553819,48.14213731553819,23.190000534057617,0.0 772,2010-07-27,MMM,87.16000366210938,87.38999938964844,86.33000183105469,58.28098678588867,4243800.0,1.0,0.6254718605276111,58.98065206515133,51.57418336033152,75.84489588995004,154.9516974181486,58.30343719221018,55.277417712741425,55.277417712741425,23.190000534057617,0.0 773,2010-07-27,MRK,33.70228958129883,33.959922790527344,33.39694595336914,21.491783142089844,13285810.0,1.0,-0.04315829855788422,22.532513695236442,20.854926880257263,53.12873635147025,-19.309320347199137,14.14993388171228,21.693720287746853,21.693720287746853,23.190000534057617,0.0 774,2010-07-27,MSFT,26.139999389648438,26.239999771118164,25.959999084472656,20.06519317626953,60672100.0,1.0,0.2120357776478201,20.504387727755173,17.74167804779821,77.16546075088158,113.33435876942917,55.887624386746104,19.12303288777669,19.12303288777669,23.190000534057617,0.0 775,2010-07-27,NKE,18.424999237060547,18.462499618530273,18.209999084472656,15.744641304016113,10412400.0,1.0,0.13315742615587745,15.756408655995587,14.204279299224952,73.7157387042407,182.6600444270686,43.69765130028701,14.98034397761027,14.98034397761027,23.190000534057617,0.0 776,2010-07-27,PG,62.720001220703125,63.36000061035156,62.349998474121094,42.66376495361328,12532500.0,1.0,0.1943307255750355,43.04996305261594,39.791546024668136,76.50065272646486,123.15438338418141,36.021812942315385,41.420754538642036,41.420754538642036,23.190000534057617,0.0 777,2010-07-27,TRV,50.75,50.75,50.13999938964844,36.740821838378906,6312000.0,1.0,0.029666393723495332,37.625280019334845,35.11542737812609,59.170310397121106,48.80026460196098,0.8785335191061073,36.37035369873047,36.37035369873047,23.190000534057617,0.0 778,2010-07-27,UNH,31.530000686645508,31.719999313354492,30.6299991607666,25.202531814575195,11856600.0,1.0,0.21304832187296796,26.284637399430995,23.036877789845807,71.000580321083,82.04397113058545,100.0,24.6607575946384,24.6607575946384,23.190000534057617,0.0 779,2010-07-27,V,19.25,19.3174991607666,18.967500686645508,17.417316436767578,17352400.0,1.0,0.03925254303790382,17.826930151769645,16.063944710901254,59.62417638033658,88.07432633278532,30.738950775165293,16.94543743133545,16.94543743133545,23.190000534057617,0.0 780,2010-07-27,VZ,28.31999969482422,28.75,28.299999237060547,15.061517715454102,22731100.0,1.0,0.1404701417395291,14.909118058183983,13.412127665116527,81.91279275522561,250.04360114637404,66.59094847478971,14.160622861650255,14.160622861650255,23.190000534057617,0.0 781,2010-07-27,WBA,29.950000762939453,29.950000762939453,28.969999313354492,19.76459503173828,12343500.0,1.0,0.18653931918658628,21.08648852467757,17.80254044837202,62.62903010133467,50.8063265257604,28.899807077929694,19.444514486524795,19.444514486524795,23.190000534057617,0.0 782,2010-07-27,WMT,50.79999923706055,51.29999923706055,50.65999984741211,37.89720916748047,12295200.0,1.0,0.2269226515337479,38.68759206139898,35.5880876328827,64.98352190491902,87.7207661661827,49.62152211535913,37.13783984714084,37.13783984714084,23.190000534057617,0.0 783,2010-07-28,AAPL,9.416786193847656,9.499643325805664,9.29464340209961,7.9107842445373535,519985200.0,2.0,0.043874403096037184,8.047418987737952,7.392349100753387,61.650385812252566,112.5708198314852,35.41232009859267,7.71988404424567,7.71988404424567,24.25,0.0 784,2010-07-28,AMGN,54.599998474121094,54.68000030517578,52.7599983215332,39.255027770996094,4945400.0,2.0,0.20066164358750171,39.704477539068236,37.247593399845215,58.27675659977751,127.76155624448627,10.365245010188445,38.476035469456725,38.476035469456725,24.25,0.0 785,2010-07-28,AXP,44.599998474121094,44.97999954223633,44.20000076293945,36.76058578491211,6399900.0,2.0,0.4249591266321744,38.113403004995824,31.91667728835841,66.13180566789686,101.40916034156443,38.46203912066765,35.015040146677116,35.015040146677116,24.25,0.0 786,2010-07-28,BA,67.62000274658203,68.0,66.9000015258789,53.12290954589844,5540700.0,2.0,0.6208684962146762,54.581430451063504,47.38823788710982,63.98400837823254,113.76368383511532,35.733681900012705,50.98483416908666,50.98483416908666,24.25,0.0 787,2010-07-28,CAT,68.69999694824219,69.8499984741211,68.69999694824219,49.2124137878418,7609900.0,2.0,0.8180706766706223,50.90078994696567,41.03614106082112,76.41049370313073,109.19777120381093,51.14465388183393,45.9684655038934,45.9684655038934,24.25,0.0 788,2010-07-28,CRM,24.635000228881836,24.9375,24.36750030517578,24.52750015258789,4661600.0,2.0,0.3229453225107477,25.34794242444112,21.412057704053947,70.47435665140671,111.48007270273752,38.343347530124674,23.380000064247533,23.380000064247533,24.25,0.0 789,2010-07-28,CSCO,23.290000915527344,23.6200008392334,23.25,16.115943908691406,41757900.0,2.0,0.11001855258765225,16.81116727267727,14.59897482278814,64.6230627793351,75.7125439885657,32.11648669789679,15.705071047732705,15.705071047732705,24.25,0.0 790,2010-07-28,CVX,75.12999725341797,75.66000366210938,75.01000213623047,44.75578689575195,7392400.0,2.0,0.458898058804607,45.54113320010304,39.65523055015395,78.86860030332214,130.5940641501121,76.56773798112795,42.598181875128496,42.598181875128496,24.25,0.0 791,2010-07-28,DIS,34.189998626708984,34.209999084472656,33.79999923706055,29.649852752685547,6089200.0,2.0,0.1596548120998733,30.740060443487288,27.41905057946193,64.71326500617401,64.61175171351239,28.642107493289675,29.07955551147461,29.07955551147461,24.25,0.0 792,2010-07-28,GS,147.0,148.64999389648438,146.77999877929688,117.63056182861328,4845600.0,2.0,1.4419093006597024,123.21309274938432,103.05752026845079,76.14102969601726,71.58099441928205,40.01983299873951,113.13530650891755,113.13530650891755,24.25,0.0 793,2010-07-28,HD,28.579999923706055,28.950000762939453,28.0,20.55733871459961,13917900.0,2.0,0.05148377527252279,21.269496566887923,19.782766191065924,50.831827229676186,57.29739759179633,17.048753156165617,20.526131378976924,20.526131378976924,24.25,0.0 794,2010-07-28,HON,41.47157287597656,41.47157287597656,40.99488830566406,30.97592544555664,4340080.0,2.0,0.3847548774932008,31.89490275498263,27.20352265845024,71.05335366234054,108.74442179755586,56.98768675260648,29.549212706716435,29.549212706716435,24.25,0.0 795,2010-07-28,IBM,123.011474609375,123.66156768798828,122.25621032714844,76.69889068603516,4444245.0,2.0,0.12805773132670595,79.21371795258844,73.06511874945721,60.8680888957755,45.0474852846411,11.6003306078747,76.13941835102283,76.13941835102283,24.25,0.0 796,2010-07-28,INTC,21.639999389648438,21.690000534057617,21.290000915527344,14.253927230834961,51673900.0,2.0,0.14263263445039343,15.116803483120462,12.772040956737422,67.3683350936343,50.03579593588069,71.11966123676875,13.944422219928942,13.944422219928942,24.25,0.0 797,2010-07-28,JNJ,58.13999938964844,58.25,57.650001525878906,39.383724212646484,13502100.0,2.0,-0.27644794045334464,42.11102681220452,38.49232377694536,40.837000274487714,-78.70131306065214,18.596218617861233,40.30167529457494,40.30167529457494,24.25,0.0 798,2010-07-28,JPM,40.439998626708984,40.900001525878906,40.150001525878906,28.160079956054688,23945400.0,2.0,0.23537819585564534,29.333603445091345,25.10523972989324,67.18583961871705,92.21844077760784,43.61113370720428,27.219421587492292,27.219421587492292,24.25,0.0 799,2010-07-28,KO,27.524999618530273,27.600000381469727,27.385000228881836,18.239072799682617,12954800.0,2.0,0.1828747088353211,18.60662214901469,16.4987713109077,86.84841303591375,123.42278509364334,80.11894422412048,17.552696729961195,17.552696729961195,24.25,0.0 800,2010-07-28,MCD,70.20999908447266,70.37999725341797,69.37000274658203,48.332271575927734,6708400.0,2.0,0.18348848128837858,50.50943068513052,45.794858078618454,57.89057118370955,22.76622188990675,6.373211778405963,48.152144381874486,48.152144381874486,24.25,0.0 801,2010-07-28,MMM,86.44000244140625,87.0,86.22000122070312,58.20712661743164,2824600.0,2.0,0.6737870137761561,59.27336344639672,51.589862390106155,75.17062444174576,130.15331485818953,56.350671695422584,55.43161291825144,55.43161291825144,24.25,0.0 802,2010-07-28,MRK,33.53053283691406,33.788169860839844,33.03435134887695,21.222980499267578,10175870.0,2.0,-0.06623887592729716,22.512234906297792,20.825654112513888,47.818798669635406,-53.105307031895464,0.39780909098162054,21.66894450940584,21.66894450940584,24.25,0.0 803,2010-07-28,MSFT,26.06999969482422,26.190000534057617,25.829999923706055,19.90411376953125,69704800.0,2.0,0.21307197074976258,20.55359294338068,17.774691872357394,73.23613086525651,96.07882316768345,46.67158064974495,19.164142407869036,19.164142407869036,24.25,0.0 804,2010-07-28,NKE,18.40999984741211,18.5049991607666,18.217500686645508,15.622841835021973,8456400.0,2.0,0.1451943684097472,15.823926648698103,14.204392659934195,69.59590653337457,151.88559497585416,45.204799979209405,15.014159654316149,15.014159654316149,24.25,0.0 805,2010-07-28,PG,62.880001068115234,63.130001068115234,62.560001373291016,42.40674591064453,7844500.0,2.0,0.2121123787293655,43.1193204336624,39.82597720909562,71.60121669757656,107.62750342457554,36.02181294231539,41.47264882137901,41.47264882137901,24.25,0.0 806,2010-07-28,TRV,50.560001373291016,50.810001373291016,50.150001525878906,36.530147552490234,4455100.0,2.0,0.03153461673515778,37.600534972596414,35.15699283052344,56.46599679559934,41.995328950292375,2.2965397891230475,36.37876390155993,36.37876390155993,24.25,0.0 807,2010-07-28,UNH,30.790000915527344,30.920000076293945,30.149999618530273,24.83407211303711,7981800.0,2.0,0.17330654488861796,26.250009213783482,23.089749609008972,64.34064546508915,33.285558521833586,63.041876495216485,24.669879411396227,24.669879411396227,24.25,0.0 808,2010-07-28,V,19.037500381469727,19.209999084472656,18.774999618530273,17.09219741821289,25205200.0,2.0,0.040676700279504985,17.812461085495464,16.093862196846743,54.55537248362743,51.11402168530133,20.19256989551299,16.953161641171103,16.953161641171103,24.25,0.0 809,2010-07-28,VZ,28.56999969482422,29.15999984741211,28.549999237060547,15.230096817016602,31990300.0,2.0,0.17875023342551444,15.094358953891932,13.339462975236613,83.4553682059023,216.3123144543038,71.01519929448817,14.216910964564272,14.216910964564272,24.25,0.0 810,2010-07-28,WBA,28.65999984741211,29.270000457763672,28.5,19.649097442626953,11898800.0,2.0,0.1542406906952003,21.053752528619217,17.85681149244112,60.90037063774725,19.25605190465759,12.78487408270938,19.45528201053017,19.45528201053017,24.25,0.0 811,2010-07-28,WMT,50.79999923706055,51.38999938964844,50.79999923706055,38.023624420166016,9328500.0,2.0,0.23119084169591986,38.74442301499349,35.624497160659274,65.93754889463239,91.7685286706516,50.89933701178817,37.18446008782638,37.18446008782638,24.25,0.0 812,2010-07-29,AAPL,9.311071395874023,9.380356788635254,9.146429061889648,7.82438850402832,643806800.0,3.0,0.04128236675358998,8.047315885954418,7.4029026485151865,57.54002083305714,60.87092917124597,19.169504620969473,7.725109267234802,7.725109267234802,24.1299991607666,0.0 813,2010-07-29,AMGN,54.13999938964844,54.400001525878906,52.83000183105469,38.97026062011719,5908400.0,3.0,0.1875686328969195,39.71668129996379,37.284812154015704,55.637093111206354,98.72179229768298,10.365245010188442,38.500746726989746,38.500746726989746,24.1299991607666,0.0 814,2010-07-29,AXP,44.7599983215332,45.0,44.0,36.744102478027344,7116900.0,3.0,0.4405901022279508,38.21477582693505,31.9882106995542,66.01238899549244,91.33213866440592,34.34612021053733,35.10149326324463,35.10149326324463,24.1299991607666,0.0 815,2010-07-29,BA,67.8499984741211,68.52999877929688,66.69000244140625,53.04399108886719,4458600.0,3.0,0.6185407009573964,54.70755916458448,47.46802486556689,63.515508125756966,105.98748077535386,39.43870229697728,51.087792015075685,51.087792015075685,24.1299991607666,0.0 816,2010-07-29,CAT,69.83999633789062,70.29000091552734,68.20999908447266,48.98654556274414,7671300.0,3.0,0.8256762567236464,51.10626975136772,41.132469262304156,74.66581541972445,99.12047832602788,42.37539743213874,46.11936950683594,46.11936950683594,24.1299991607666,0.0 817,2010-07-29,CRM,24.8700008392334,24.9950008392334,24.0674991607666,24.447500228881836,6449600.0,3.0,0.3188938903858798,25.40742599008198,21.459324154876516,69.29281107200237,93.09909158915441,27.42186905593959,23.433375072479247,23.433375072479247,24.1299991607666,0.0 818,2010-07-29,CSCO,23.530000686645508,26.0,22.959999084472656,15.991911888122559,37489200.0,3.0,0.10173100489416775,16.803623561560048,14.635202617944348,62.20417702209461,142.41807737489142,66.36973774446953,15.719413089752198,15.719413089752198,24.1299991607666,0.0 819,2010-07-29,CVX,75.88999938964844,76.37000274658203,75.27999877929688,45.02825164794922,13346400.0,3.0,0.5109846987141538,45.78337108356592,39.65599964397314,79.79613573780583,136.80207359358567,79.1596085413661,42.71968536376953,42.71968536376953,24.1299991607666,0.0 820,2010-07-29,DIS,34.220001220703125,34.79999923706055,33.41999816894531,29.36240577697754,9938400.0,3.0,0.13974394096052478,30.71485738187229,27.472538667627223,61.007475008999705,59.443172019933655,40.01507263642698,29.093698024749756,29.093698024749756,24.1299991607666,0.0 821,2010-07-29,GS,148.27000427246094,153.14999389648438,147.6300048828125,121.9298324584961,15657700.0,3.0,1.6696169606655076,124.14315261260566,103.0069130001873,81.13984228594768,103.33699425362757,52.56350078860099,113.57503280639648,113.57503280639648,24.1299991607666,0.0 822,2010-07-29,HD,28.270000457763672,28.520000457763672,27.770000457763672,20.535377502441406,15504300.0,3.0,0.04120783067749656,21.250144043918404,19.80304332638189,50.56062437775222,13.109146442011058,9.765138054458484,20.526593685150146,20.526593685150146,24.1299991607666,0.0 823,2010-07-29,HON,41.42390441894531,41.58597946166992,40.270328521728516,30.603408813476562,7362098.0,3.0,0.3659747992383302,31.93321720865277,27.270627815456116,66.61750052122133,83.21807869246591,36.03490304937525,29.601922512054443,29.601922512054443,24.1299991607666,0.0 824,2010-07-29,IBM,123.38432312011719,123.80496978759766,121.54875946044922,76.45405578613281,9407933.0,3.0,0.1127946875472361,79.15076027612508,73.15954016943155,59.3250253578546,33.64626967407926,4.258393930907468,76.15515022277832,76.15515022277832,24.1299991607666,0.0 825,2010-07-29,INTC,21.389999389648438,21.479999542236328,20.760000228881836,14.05345630645752,83811400.0,3.0,0.11460226366868298,15.09202740538747,12.807720443123273,62.17648716539619,19.84360036495153,33.84649055961598,13.949873924255371,13.949873924255371,24.1299991607666,0.0 826,2010-07-29,JNJ,58.099998474121094,58.27000045776367,57.709999084472656,39.383724212646484,13031000.0,3.0,-0.27509673194218465,42.064085503870984,38.447469977086044,40.837000274487714,-72.45999563399616,18.044818463665987,40.255777740478514,40.255777740478514,24.1299991607666,0.0 827,2010-07-29,JPM,40.709999084472656,40.83000183105469,39.90999984741211,28.083248138427734,28994300.0,3.0,0.23511667054670937,29.356354399413284,25.168871430664844,66.28170689984911,80.2352618185698,36.91374552275703,27.262612915039064,27.262612915039064,24.1299991607666,0.0 828,2010-07-29,KO,27.540000915527344,27.655000686645508,27.329999923706055,18.275636672973633,18292600.0,3.0,0.1880696967185429,18.664402294683452,16.513285159540178,87.15470056325726,111.67117317788396,80.1189442241205,17.588843727111815,17.588843727111815,24.1299991607666,0.0 829,2010-07-29,MCD,70.19999694824219,70.25,68.9000015258789,48.06208038330078,5131700.0,3.0,0.12917708529641914,50.44240869304488,45.85287367084672,55.78526703149567,6.876568320625811,2.4194244828718054,48.1476411819458,48.1476411819458,24.1299991607666,0.0 830,2010-07-29,MMM,87.05000305175781,87.4800033569336,85.72000122070312,57.97211837768555,3344200.0,3.0,0.6875761644556206,59.46671812447383,51.65055825797246,73.03351546313368,114.36020967821875,47.50933636090271,55.558638191223146,55.558638191223146,24.1299991607666,0.0 831,2010-07-29,MRK,33.39694595336914,33.683204650878906,33.01526641845703,21.418474197387695,15270722.0,3.0,-0.07048571552709859,22.48482754655649,20.828014441053373,51.46809992947675,-48.15030744989239,0.27814535178399985,21.656420993804932,21.656420993804932,24.1299991607666,0.0 832,2010-07-29,MSFT,26.1299991607666,26.40999984741211,25.600000381469727,19.96547508239746,69446200.0,3.0,0.21529921722804346,20.60327676956401,17.805141313626905,73.7626253105395,92.7481347439363,31.92137190850945,19.20420904159546,19.20420904159546,24.1299991607666,0.0 833,2010-07-29,NKE,18.412500381469727,18.52750015258789,18.170000076293945,15.7125883102417,9664400.0,3.0,0.1585697766589611,15.896884948665296,14.201277225559558,70.83821287079364,135.54142994106226,40.70475361093669,15.049081087112427,15.049081087112427,24.1299991607666,0.0 834,2010-07-29,PG,62.20000076293945,62.380001068115234,61.220001220703125,41.710121154785156,15776400.0,3.0,0.17784889086751576,43.090789555366364,39.87825532073227,60.7010314203933,22.99514451349559,0.6052005079749657,41.48452243804932,41.48452243804932,24.1299991607666,0.0 835,2010-07-29,TRV,50.61000061035156,50.95000076293945,50.099998474121094,36.69722366333008,6845100.0,3.0,0.043484756251963574,37.592369411852815,35.197004367444066,58.0393334721386,49.63037730854784,5.662608251782311,36.39468688964844,36.39468688964844,24.1299991607666,0.0 836,2010-07-29,UNH,30.489999771118164,30.8799991607666,30.040000915527344,24.924142837524414,5540300.0,3.0,0.14645554771052005,26.224775810340706,23.140409355064566,65.16690607716254,30.871967815662362,55.98094650779548,24.682592582702636,24.682592582702636,24.1299991607666,0.0 837,2010-07-29,V,18.690000534057617,18.719999313354492,17.837499618530273,16.364683151245117,58866800.0,3.0,-0.006139036927546471,17.800546703137467,16.04692873021214,45.58470703261882,-66.73563048397051,15.35452027507783,16.923737716674804,16.923737716674804,24.1299991607666,0.0 838,2010-07-29,VZ,29.040000915527344,29.190000534057617,28.780000686645508,15.214293479919434,24238300.0,3.0,0.205067353131545,15.230288009150996,13.303272171513065,82.77079428672192,179.3046325049629,71.31235338423417,14.26678009033203,14.26678009033203,24.1299991607666,0.0 839,2010-07-29,WBA,28.979999542236328,29.170000076293945,28.260000228881836,19.24144172668457,11042600.0,3.0,0.1009125764890264,21.003363283998805,17.885816708676973,55.324704756124525,-0.044773981779605246,5.57986334637596,19.44458999633789,19.44458999633789,24.1299991607666,0.0 840,2010-07-29,WMT,51.22999954223633,51.779998779296875,50.79999923706055,37.97157287597656,9630500.0,3.0,0.22829775228332494,38.78244189137345,35.665189563094316,65.18112119771881,95.3621577717553,56.061721208835046,37.223815727233884,37.223815727233884,24.1299991607666,0.0 841,2010-07-30,AAPL,9.13892936706543,9.274999618530273,9.103570938110352,7.79831600189209,448210000.0,4.0,0.037059964084891206,8.048866474441924,7.427937305160126,56.36679513321947,35.752490165832235,14.908973875997065,7.728595302218483,7.728595302218483,23.5,0.0 842,2010-07-30,AMGN,53.209999084472656,55.040000915527344,52.43000030517578,39.81727600097656,7205400.0,4.0,0.23124245370166818,39.91598838531463,37.268783343201,61.06374576851944,127.96116714736264,20.25601968959326,38.5634385971796,38.5634385971796,23.5,0.0 843,2010-07-30,AXP,43.7400016784668,44.88999938964844,43.7400016784668,36.810062408447266,7333600.0,4.0,0.45175022042164414,38.27252992005613,32.35594984678957,66.26456283334686,81.54090021814181,29.016645326295638,35.18285369873047,35.18285369873047,23.5,0.0 844,2010-07-30,BA,66.61000061035156,68.37999725341797,66.47000122070312,53.76996994018555,6022000.0,4.0,0.657358946219567,55.00539774447785,47.634182409941104,65.89213785389771,99.99073672542704,35.960663857798494,51.21551477341425,51.21551477341425,23.5,0.0 845,2010-07-30,CAT,68.38999938964844,70.25,68.38999938964844,49.23360061645508,7218100.0,4.0,0.8380014364513784,51.26204784898306,41.69502421827768,75.30386324216907,96.29155287354256,42.37539743213873,46.26766622634161,46.26766622634161,23.5,0.0 846,2010-07-30,CRM,24.212499618530273,24.860000610351562,24.024999618530273,24.737499237060547,5489200.0,4.0,0.3311276895061468,25.47339188417835,21.690358192115593,71.10920109463665,88.90436432566015,25.91654161792069,23.495476223173597,23.495476223173597,23.5,0.0 847,2010-07-30,CSCO,23.020000457763672,23.399999618530273,22.8799991607666,15.895454406738281,42185400.0,4.0,0.08772697269382768,16.743097510343414,14.82043932437338,60.3857834759287,31.38505990862206,63.407057638005945,15.727796009608678,15.727796009608678,23.5,0.0 848,2010-07-30,CVX,75.1500015258789,76.37000274658203,74.88999938964844,45.14078903198242,16955000.0,4.0,0.5525492775605372,45.93573533246273,40.02073172381169,80.16807906597371,122.5962964609908,68.23312441663595,42.83497601463681,42.83497601463681,23.5,0.0 849,2010-07-30,DIS,33.369998931884766,33.880001068115234,33.02000045776367,29.34498405456543,7805000.0,4.0,0.1215327600922187,30.610492735535423,27.768529481261453,60.78921677176424,14.951512866091022,25.517207969530954,29.10566402616955,29.10566402616955,23.5,0.0 850,2010-07-30,GS,151.35000610351562,153.41000366210938,150.8000030517578,120.52340698242188,8792400.0,4.0,1.7324909306938423,124.51138468688907,104.21135396057187,75.76773519399526,104.04880698341155,53.168418828071786,113.9059077671596,113.9059077671596,23.5,0.0 851,2010-07-30,HD,27.75,28.559999465942383,27.6299991607666,20.872146606445312,14837700.0,4.0,0.055054863975254165,21.28651882235782,19.80986274655087,54.41848454203768,28.609251266007032,5.493686847094742,20.5430485861642,20.5430485861642,23.5,0.0 852,2010-07-30,HON,40.54680633544922,41.04255676269531,39.86037826538086,30.703706741333008,4654544.0,4.0,0.35371407346935513,31.938037133347137,27.57456490980472,67.18805110541354,63.41153679436618,25.873989207939175,29.654388427734375,29.654388427734375,23.5,0.0 853,2010-07-30,IBM,121.82600402832031,123.3078384399414,121.45315551757812,76.68099975585938,6297966.0,4.0,0.11466460127280698,78.98722149117671,73.67125095145025,60.290318295526795,28.214087850224935,3.2768911683516615,76.18019067673455,76.18019067673455,23.5,0.0 854,2010-07-30,INTC,20.770000457763672,20.920000076293945,20.579999923706055,13.76610279083252,67395900.0,4.0,0.07256057688455542,15.022016065156233,12.967946608031024,55.799904645718776,-14.05676100453284,24.037800999746047,13.941122917901902,13.941122917901902,23.5,0.0 855,2010-07-30,JNJ,57.630001068115234,58.36000061035156,57.27000045776367,39.560791015625,12978000.0,4.0,-0.2590409872588495,42.05729583556877,38.387519990847245,43.148743427400746,-72.12663877307959,26.122442758761277,40.22268313453311,40.22268313453311,23.5,0.0 856,2010-07-30,JPM,39.720001220703125,40.689998626708984,39.720001220703125,28.132143020629883,26406500.0,4.0,0.2353314853236661,29.2949221630129,25.523639200207313,66.57780455283219,71.54262876349328,31.715530670277264,27.304019110543386,27.304019110543386,23.5,0.0 857,2010-07-30,KO,27.354999542236328,27.645000457763672,27.21500015258789,18.315519332885742,16672600.0,4.0,0.19246799817211624,18.694683262679547,16.65183601680043,87.48361670097322,98.4499408362768,67.65701085808738,17.623447327386764,17.623447327386764,23.5,0.0 858,2010-07-30,MCD,68.91999816894531,69.9800033569336,68.58999633789062,48.3045539855957,5990300.0,4.0,0.10170825779906068,50.35858945038531,46.14589930388715,57.22927682582262,0.41912694297365355,7.793246031242972,48.155113220214844,48.155113220214844,23.5,0.0 859,2010-07-30,MMM,85.5,86.3499984741211,84.86000061035156,57.43495559692383,4744600.0,4.0,0.6544508406311849,59.54986618640566,52.03674270031309,68.43316202533248,81.00935823306004,33.61708723697855,55.647986639113654,55.647986639113654,23.5,0.0 860,2010-07-30,MRK,32.77671813964844,33.04389190673828,32.270992279052734,21.051929473876953,22764656.0,4.0,-0.09717247303208865,22.483539145266963,20.830524880611943,45.320472501253874,-119.18184087939777,22.13318687747058,21.62763568333217,21.62763568333217,23.5,0.0 861,2010-07-30,MSFT,25.75,25.84000015258789,25.350000381469727,19.796728134155273,83534800.0,4.0,0.20327541872366695,20.55131852076612,18.06035903050341,69.85334642748747,58.67604075004771,18.11914332720928,19.23242423647926,19.23242423647926,23.5,0.0 862,2010-07-30,NKE,18.252500534057617,18.487499237060547,18.15999984741211,15.736093521118164,8702800.0,4.0,0.16855854262091974,15.974566287608312,14.242621021656824,71.15751318974185,119.07615391344059,39.73021112545533,15.081795964922224,15.081795964922224,23.5,0.0 863,2010-07-30,PG,61.15999984741211,61.529998779296875,60.81999969482422,41.36520004272461,11931700.0,4.0,0.12642465944568215,42.99399071749133,40.11589354459363,56.31021955592578,-26.501025710703217,8.469820770819265,41.47884041922433,41.47884041922433,23.5,0.0 864,2010-07-30,TRV,50.029998779296875,50.61000061035156,50.02000045776367,36.646385192871094,5752000.0,4.0,0.04883313952777257,37.58213555168278,35.31765082527035,57.38649738173688,31.034660432400223,3.4848653296699004,36.40667252313523,36.40667252313523,23.5,0.0 865,2010-07-30,UNH,30.200000762939453,30.68000030517578,29.940000534057617,24.93231964111328,4893200.0,4.0,0.12449537500726748,26.054085575883068,23.523986018355213,65.24253967760646,21.558224090927606,49.681412828369886,24.69448434738886,24.69448434738886,23.5,0.0 866,2010-07-30,V,17.897499084472656,18.407499313354492,17.842500686645508,16.67616081237793,30784800.0,4.0,-0.0216294338394043,17.797891208173137,16.060725430010454,49.27862146511765,-63.495268831421754,15.354520275077817,16.911948340279714,16.911948340279714,23.5,0.0 867,2010-07-30,VZ,28.610000610351562,29.239999771118164,28.610000610351562,15.30911922454834,19103200.0,4.0,0.2292164596858406,15.373523218627396,13.325883595947799,83.60555775075242,149.7272536451634,61.295848651608274,14.316415287199474,14.316415287199474,23.5,0.0 868,2010-07-30,WBA,28.1200008392334,28.709999084472656,28.0,19.397706985473633,7195900.0,4.0,0.0688387395690313,20.926047727860446,18.098338296614653,56.8898286113751,-15.147902914267979,1.6928345245625747,19.44235747201102,19.44235747201102,23.5,0.0 869,2010-07-30,WMT,50.61000061035156,51.25,50.5,38.06825256347656,13551400.0,4.0,0.22972248492335723,38.80962074889039,35.84995643006469,65.93206140099048,71.37633407653875,43.6432507074578,37.264027005150204,37.264027005150204,23.5,0.0 928,2010-08-02,AAPL,9.30142879486084,9.378213882446289,9.272143363952637,7.93776273727417,428055600.0,0.0,0.04270292022035882,8.059614460199267,7.462387426168532,60.79018521899674,89.56934428429673,22.080551453762855,7.738102912902832,7.738102912902832,22.010000228881836,0.0 929,2010-08-02,AMGN,55.25,55.34000015258789,54.68000030517578,40.06554412841797,5526600.0,0.0,0.27895275512646833,40.1235067234506,37.2927343501578,62.456268808256596,199.49337429820307,24.434165953448073,38.6317161213268,38.6317161213268,22.010000228881836,0.0 930,2010-08-02,AXP,45.0099983215332,45.20000076293945,44.779998779296875,37.098670959472656,9555200.0,0.0,0.4743665211149022,38.28963484979832,32.79814667485988,67.36071851961597,99.91406399321956,32.432908241985224,35.26993630149148,35.26993630149148,22.010000228881836,0.0 931,2010-08-02,BA,69.01000213623047,69.93000030517578,68.5,54.99309158325195,5430800.0,0.0,0.7616222228404084,55.46938630366146,47.78175390935123,69.36968930114314,140.6611490215036,46.08824386339974,51.387222810225055,51.387222810225055,22.010000228881836,0.0 932,2010-08-02,CAT,70.73999786376953,71.69999694824219,70.06999969482422,50.151214599609375,6304100.0,0.0,0.8991087599725915,51.35058490119996,42.47197559989868,77.482825608391,122.20514042440325,51.826427196490584,46.444191152399235,46.444191152399235,22.010000228881836,0.0 933,2010-08-02,CRM,25.274999618530273,25.622499465942383,25.014999389648438,25.477500915527344,6564400.0,0.0,0.3862902794659,25.638988959270954,21.89476119331694,75.0110970606668,139.3808264131772,39.601199903950786,23.58556825464422,23.58556825464422,22.010000228881836,0.0 934,2010-08-02,CSCO,23.43000030517578,23.940000534057617,23.399999618530273,16.39842987060547,43032200.0,0.0,0.10957732604394899,16.682268430556746,15.065233705673723,65.78165362281536,89.59364173943644,67.57361685442035,15.758279366926713,15.758279366926713,22.010000228881836,0.0 935,2010-08-02,CVX,77.62000274658203,78.33000183105469,77.31999969482422,46.082603454589844,11863000.0,0.0,0.641318598523867,46.17581492681335,40.4019991753595,82.89437532382948,171.9649908463862,76.0726607673287,42.982595443725586,42.982595443725586,22.010000228881836,0.0 936,2010-08-02,DIS,34.13999938964844,34.68000030517578,34.130001068115234,30.03310775756836,9948800.0,0.0,0.15214214100459955,30.493530449043348,28.15551187120812,65.79001328466713,98.52001683102165,39.01717105482494,29.14782055941495,29.14782055941495,22.010000228881836,0.0 937,2010-08-02,GS,152.82000732421875,153.63999938964844,151.61000061035156,122.05772399902344,6523100.0,0.0,1.8634416411407955,124.86457390188839,105.58905997872684,77.45246841695644,107.08366441245332,53.72638914999549,114.27644486860795,114.27644486860795,22.010000228881836,0.0 938,2010-08-02,HD,28.81999969482422,29.239999771118164,28.68000030517578,21.318721771240234,17882200.0,0.0,0.09507398702653802,21.40358953105079,19.792356780899894,58.82589277058198,163.94865200062046,21.37883413388203,20.578306458213113,20.578306458213113,22.010000228881836,0.0 939,2010-08-02,HON,41.62411117553711,41.87199020385742,41.30950164794922,31.326946258544922,4742442.0,0.0,0.38181164453426675,31.981191730728476,27.903923892745645,70.4361050436289,111.11062696405516,36.183324579653956,29.73041378368031,29.73041378368031,22.010000228881836,0.0 940,2010-08-02,IBM,123.56596374511719,125.43020629882812,123.56596374511719,78.09037780761719,6733625.0,0.0,0.20928187565083078,78.77705597072446,74.412926634256,65.54363318393177,103.43603862903772,20.939292362393473,76.26701736450195,76.26701736450195,22.010000228881836,0.0 941,2010-08-02,INTC,20.899999618530273,21.280000686645508,20.729999542236328,14.133644104003906,50316200.0,0.0,0.06380017320624454,14.9293419208248,13.190930715588774,61.08113245988111,15.981891401088362,34.32706106842208,13.949873880906539,13.949873880906539,22.010000228881836,0.0 942,2010-08-02,JNJ,58.5,58.880001068115234,58.40999984741211,39.98982238769531,11455600.0,0.0,-0.21474606108331784,42.04795603675557,38.37234120445536,48.22011717994088,-24.080499792827972,12.157142726117037,40.21209855513139,40.21209855513139,22.010000228881836,0.0 943,2010-08-02,JPM,40.97999954223633,41.70000076293945,40.72999954223633,29.081985473632812,35566700.0,0.0,0.29640563522714203,29.27763139848718,25.946708277416143,71.59121706874181,126.93557568594679,43.833275390063065,27.38483576341109,27.38483576341109,22.010000228881836,0.0 944,2010-08-02,KO,27.90999984741211,28.2450008392334,27.825000762939453,18.747562408447266,32091200.0,0.0,0.2225597257668568,18.78483038485428,16.773059934969936,90.2743871591696,140.55069603236942,76.66236986744053,17.67454346743497,17.67454346743497,22.010000228881836,0.0 945,2010-08-02,MCD,70.5,70.5,69.93000030517578,48.66476058959961,5873100.0,0.0,0.10339102678266698,50.16641200720723,46.62279087365215,59.273331379615094,44.13390064853442,1.8942106947168715,48.178279009732336,48.178279009732336,22.010000228881836,0.0 946,2010-08-02,MMM,86.80000305175781,87.77999877929688,86.72000122070312,58.690555572509766,3639000.0,0.0,0.7052278160171568,59.67492690673814,52.56566337951674,72.60567952942856,117.21697952694666,43.13607847352975,55.7862852269953,55.7862852269953,22.010000228881836,0.0 947,2010-08-02,MRK,33.26335906982422,33.511451721191406,32.96755599975586,21.424575805664062,12688031.0,0.0,-0.09168006939081508,22.439754987740283,20.926236032462352,51.422793834395115,-48.85411251425299,6.464454384419971,21.61840568889271,21.61840568889271,22.010000228881836,0.0 948,2010-08-02,MSFT,25.989999771118164,26.3799991607666,25.75,20.195573806762695,55044600.0,0.0,0.21829744874617063,20.524451703891728,18.321932535305052,73.31172834297703,98.62199932904343,34.05077928177291,19.276203762401234,19.276203762401234,22.010000228881836,0.0 949,2010-08-02,NKE,18.59749984741211,18.74250030517578,18.485000610351562,15.881392478942871,10268000.0,0.0,0.18402962839564552,16.05957440739356,14.295654970353025,73.04484660369414,140.04071873407378,49.3017307845403,15.118141261014072,15.118141261014072,22.010000228881836,0.0 950,2010-08-02,PG,61.95000076293945,62.09000015258789,61.5099983215332,41.973899841308594,11167800.0,0.0,0.12593439364754744,42.864466888261106,40.45786396806214,61.40666837286754,32.80398550209721,3.0146591389754716,41.501343120228164,41.501343120228164,22.010000228881836,0.0 951,2010-08-02,TRV,51.040000915527344,51.220001220703125,50.5099983215332,36.93693923950195,4957900.0,0.0,0.07188133491474247,37.53563331514799,35.531949768958455,60.043700240478266,80.81325163548517,17.36692605864373,36.43077555569735,36.43077555569735,22.010000228881836,0.0 952,2010-08-02,UNH,30.889999389648438,31.559999465942383,30.829999923706055,25.742931365966797,7440900.0,0.0,0.16038298679282192,26.00007756434262,23.835096042529937,71.57265469449669,98.9812262686868,63.53488728628769,24.742141030051492,24.742141030051492,22.010000228881836,0.0 953,2010-08-02,V,17.7450008392334,18.09749984741211,17.74250030517578,16.421518325805664,53846800.0,0.0,-0.0504450125697673,17.807498948038933,16.029519827901005,46.603103235403196,-94.75698732741743,18.299674184833286,16.88965606689453,16.88965606689453,22.010000228881836,0.0 954,2010-08-02,VZ,29.540000915527344,29.65999984741211,29.309999465942383,15.572522163391113,25041100.0,0.0,0.2628498465206306,15.568079633583162,13.301411371360684,85.60912121087743,165.02701019442964,66.47295148167228,14.373511054299094,14.373511054299094,22.010000228881836,0.0 955,2010-08-02,WBA,29.110000610351562,29.229999542236328,28.829999923706055,19.791778564453125,6968900.0,0.0,0.06961945014045057,20.805280791058596,18.407307137713378,60.49989710550091,33.2900623815194,11.360866040076695,19.458240248940207,19.458240248940207,22.010000228881836,0.0 956,2010-08-02,WMT,51.54999923706055,51.70000076293945,50.95000076293945,38.23183822631836,13861000.0,0.0,0.23906101809782854,38.772459139642365,36.14070690650021,67.17136209866874,96.04837398277031,50.02033104973186,37.30801842429421,37.30801842429421,22.010000228881836,0.0 957,2010-08-03,AAPL,9.321785926818848,9.402142524719238,9.265000343322754,7.940188884735107,417653600.0,1.0,0.046737877312445164,8.070393455412008,7.491926347825908,60.86159756831017,87.96283257139248,23.674745684951432,7.746889259504235,7.746889259504235,22.6299991607666,0.0 958,2010-08-03,AMGN,54.52000045776367,55.279998779296875,54.4900016784668,39.94872283935547,3964700.0,1.0,0.30471072051867054,40.22311179473239,37.44212410614652,61.387575756031545,163.04146491053098,20.171500761479994,38.68897728298021,38.68897728298021,22.6299991607666,0.0 959,2010-08-03,AXP,44.84000015258789,45.0,44.40999984741211,36.77708053588867,7290400.0,1.0,0.4644346426221517,38.107094286299684,33.425145627640745,64.92884628229635,81.89876888671064,24.77146498822142,35.33546431168266,35.33546431168266,22.6299991607666,0.0 960,2010-08-03,BA,69.30999755859375,70.0,68.93000030517578,54.87472915649414,3773400.0,1.0,0.8254128713482132,55.74243084689618,48.15420153835773,68.66880549765047,129.51149493357184,46.496719876837,51.538853520932406,51.538853520932406,22.6299991607666,0.0 961,2010-08-03,CAT,70.56999969482422,71.02999877929688,69.87999725341797,49.671226501464844,5878900.0,1.0,0.9032318881890404,51.231729395354826,43.364144246612945,73.95209259722755,103.79341580465278,48.41677587077085,46.58449703714122,46.58449703714122,22.6299991607666,0.0 962,2010-08-03,CRM,25.447500228881836,25.49250030517578,25.0625,25.252500534057617,5140000.0,1.0,0.4092058761288939,25.723409905434977,22.132840285299885,71.95443444779414,120.34095711854724,39.60119990395079,23.658043571140457,23.658043571140457,22.6299991607666,0.0 963,2010-08-03,CSCO,23.84000015258789,23.889999389648438,23.6200008392334,16.412214279174805,27135900.0,1.0,0.12616073678060857,16.58821786975317,15.330158671384527,65.91328522256691,91.71509503574687,67.57361685442037,15.786711319633152,15.786711319633152,22.6299991607666,0.0 964,2010-08-03,CVX,77.91999816894531,79.12000274658203,77.80999755859375,46.59199905395508,11788000.0,1.0,0.7371677753544716,46.43237195938623,40.8029197123667,84.11611351149801,172.6709041698936,78.3723092167937,43.139526035474695,43.139526035474695,22.6299991607666,0.0 965,2010-08-03,DIS,34.439998626708984,34.54999923706055,34.02000045776367,29.797922134399414,8503300.0,1.0,0.15809946096118566,30.304212393905342,28.561715874527277,62.95139789378334,78.87717332627948,35.40975848356378,29.17608584528384,29.17608584528384,22.6299991607666,0.0 966,2010-08-03,GS,152.1199951171875,153.9600067138672,151.41000366210938,122.41732788085938,5648500.0,1.0,1.9673394764016336,125.10112391649025,107.02507160963279,77.82624230466399,102.52782665264571,54.532103296845676,114.63039630392323,114.63039630392323,22.6299991607666,0.0 967,2010-08-03,HD,29.09000015258789,29.18000030517578,28.40999984741211,20.828222274780273,11724700.0,1.0,0.09166005274829558,21.401377984707125,19.875831678683987,53.002716916051405,103.28725765451279,13.295992634073398,20.58917236328125,20.58917236328125,22.6299991607666,0.0 968,2010-08-03,HON,41.54784393310547,41.56690979003906,41.01395797729492,30.9042911529541,5294799.0,1.0,0.37036187360168427,31.89422968207601,28.308238999259437,65.86225229931057,86.41194049460545,29.33207029683394,29.781451930170473,29.781451930170473,22.6299991607666,0.0 969,2010-08-03,IBM,124.31166076660156,125.2772445678711,123.64244842529297,77.85748291015625,5326023.0,1.0,0.2643585705007041,78.58756057689872,75.01508987476144,64.09415664100395,95.12294045351757,20.939292362393473,76.33616804039997,76.33616804039997,22.6299991607666,0.0 970,2010-08-03,INTC,21.010000228881836,21.030000686645508,20.709999084472656,13.946532249450684,60929200.0,1.0,0.04353770553221992,14.827940653500852,13.385219479860966,57.465084807211504,-0.3465920097984434,33.25511998696745,13.949728592582371,13.949728592582371,22.6299991607666,0.0 971,2010-08-03,JNJ,58.75,59.599998474121094,58.709999084472656,40.41889190673828,10855100.0,1.0,-0.14869729160639622,42.0595122222573,38.37917338565286,52.59504746069434,9.868492877383227,3.6358455734318924,40.22108957041865,40.22108957041865,22.6299991607666,0.0 972,2010-08-03,JPM,41.5,41.650001525878906,40.869998931884766,28.690872192382812,29967900.0,1.0,0.31368614952752694,29.13734826288109,26.41873808660621,67.29156475968395,112.68472541340282,43.83327539006306,27.441619955975078,27.441619955975078,22.6299991607666,0.0 973,2010-08-03,KO,28.135000228881836,28.264999389648438,28.030000686645508,18.737600326538086,15427400.0,1.0,0.24258199968623018,18.85023945154982,16.90539676366014,89.79680022131583,132.78898245077465,76.89161554048316,17.720763330874234,17.720763330874234,22.6299991607666,0.0 974,2010-08-03,MCD,70.20999908447266,70.83999633789062,70.05999755859375,48.80331802368164,4946000.0,1.0,0.11288368769252344,49.832800713085504,47.257050284839295,60.03338575918642,55.38582270726063,7.692408660112103,48.20545461903448,48.20545461903448,22.6299991607666,0.0 975,2010-08-03,MMM,86.9800033569336,87.55000305175781,86.68000030517578,58.5562858581543,2855500.0,1.0,0.7271251643943941,59.693346628249365,53.15623985856704,71.55931434729325,104.61235020786182,42.5249633133883,55.90672003704569,55.90672003704569,22.6299991607666,0.0 976,2010-08-03,MRK,33.492366790771484,33.635494232177734,32.90076446533203,21.271852493286133,15282146.0,1.0,-0.09670928086600838,22.431372144370002,20.94500419840344,49.09962774244344,-51.717630455422025,2.726950605440202,21.603338158648945,21.603338158648945,22.6299991607666,0.0 977,2010-08-03,MSFT,26.200000762939453,26.350000381469727,25.969999313354492,20.06519317626953,56877700.0,1.0,0.2185019979248075,20.50583020845619,18.520036681497423,70.57388062225098,96.4855692380132,34.050779281772904,19.310507649960726,19.310507649960726,22.6299991607666,0.0 978,2010-08-03,NKE,18.549999237060547,18.549999237060547,18.212499618530273,15.620696067810059,12723600.0,1.0,0.17613530239425046,16.05447833408533,14.426613260610715,65.13405648052574,94.18761715944412,26.375444760333178,15.139991470005201,15.139991470005201,22.6299991607666,0.0 979,2010-08-03,PG,59.86000061035156,60.20000076293945,59.54999923706055,40.540042877197266,24449800.0,1.0,0.026647867314316898,42.69477047557332,40.69930644398234,47.81487512978654,-127.20301277360485,26.21390152146909,41.45954745748769,41.45954745748769,22.6299991607666,0.0 980,2010-08-03,TRV,50.560001373291016,50.83000183105469,50.029998779296875,36.40666961669922,4927100.0,1.0,0.0528786946197215,37.40654630872943,35.77290010240338,53.71954032158669,26.169396554606784,4.699786259158976,36.429727471393086,36.429727471393086,22.6299991607666,0.0 981,2010-08-03,UNH,31.389999389648438,32.58000183105469,31.270000457763672,26.545347213745117,9954200.0,1.0,0.2408286646090616,26.20493162739683,23.919276632185685,76.04096010138079,156.81686222269258,72.81004614978967,24.820541298907735,24.820541298907735,22.6299991607666,0.0 982,2010-08-03,V,17.907499313354492,18.3799991607666,17.857500076293945,16.59658432006836,34164800.0,1.0,-0.06030119487141761,17.799571618891765,16.054044141911458,48.58830860444641,-60.74812911351986,7.051631613308622,16.876913817032523,16.876913817032523,22.6299991607666,0.0 983,2010-08-03,VZ,29.639999389648438,29.799999237060547,29.3799991607666,15.56198787689209,18411200.0,1.0,0.2851023245907669,15.717981353439262,13.330888542495797,85.17845186066351,148.4077854573915,67.99821175238075,14.425183959629225,14.425183959629225,22.6299991607666,0.0 984,2010-08-03,WBA,29.059999465942383,29.299999237060547,28.770000457763672,19.58115005493164,5630300.0,1.0,0.05508990551805937,20.6442851759845,18.71777670603454,57.82258799704498,27.089084421308215,12.968458955797848,19.46358415354853,19.46358415354853,22.6299991607666,0.0 985,2010-08-03,WMT,51.25,51.650001525878906,51.029998779296875,38.14261245727539,10668600.0,1.0,0.2374075690856614,38.74572568170111,36.36971812017877,65.82034967684791,89.85060043860199,50.02033104973186,37.34430512138035,37.34430512138035,22.6299991607666,0.0 986,2010-08-04,AAPL,9.3871431350708,9.438570976257324,9.296786308288574,7.972020149230957,420375200.0,2.0,0.05150838276948466,8.088329116249582,7.487056263541678,61.80573802336481,97.03746858995552,26.13412523885786,7.756269713242848,7.756269713242848,22.209999084472656,0.0 987,2010-08-04,AMGN,55.0099983215332,55.959999084472656,54.68000030517578,40.71540451049805,4815700.0,2.0,0.3738267866693974,40.48070120570504,37.502896740461956,65.4063174254968,183.63686815279632,29.421399258151858,38.77341175079346,38.77341175079346,22.209999084472656,0.0 988,2010-08-04,AXP,44.75,45.040000915527344,43.59000015258789,36.37302017211914,15944000.0,2.0,0.4234610499748186,38.076068071141336,33.70025372146121,62.01864699040233,61.73964027831613,9.73222850386184,35.378695805867515,35.378695805867515,22.209999084472656,0.0 989,2010-08-04,BA,69.41999816894531,69.93000030517578,69.16000366210938,54.97794723510742,3860000.0,2.0,0.8723110524206064,56.10115501973065,48.29820296671955,68.95179991596521,120.2622800313407,46.496719876837,51.68214909235636,51.68214909235636,22.209999084472656,0.0 990,2010-08-04,CAT,70.27999877929688,71.47000122070312,70.27999877929688,50.200618743896484,6204800.0,2.0,0.9321672655191691,51.3576975196536,43.89824844897433,75.23942447664982,108.22478608194035,51.1334282526388,46.73516877492269,46.73516877492269,22.209999084472656,0.0 991,2010-08-04,CRM,25.299999237060547,25.9424991607666,25.2450008392334,25.889999389648438,5920000.0,2.0,0.4660000396543573,26.0009925367814,22.159757661582855,74.94673819499826,137.48354593186792,46.29163341121315,23.751041730244953,23.751041730244953,22.209999084472656,0.0 992,2010-08-04,CSCO,23.790000915527344,24.25,23.780000686645508,16.63269805908203,48329300.0,2.0,0.15270917966416064,16.67276840746174,15.35998439252605,67.9531362015345,113.68555283691047,70.16176696357454,15.82196076711019,15.82196076711019,22.209999084472656,0.0 993,2010-08-04,CVX,78.77999877929688,79.0999984741211,78.2300033569336,46.805213928222656,8067500.0,2.0,0.817568621518376,46.804124554886826,40.99801816056727,84.59260377197305,161.05837586561427,78.3723092167937,43.29226303100586,43.29226303100586,22.209999084472656,0.0 994,2010-08-04,DIS,34.40999984741211,34.959999084472656,34.13999938964844,30.337963104248047,9840700.0,2.0,0.19798644189274128,30.42362551051542,28.589506966291218,66.39555174827879,108.65962296207755,41.46201634260536,29.22449739774068,29.22449739774068,22.209999084472656,0.0 995,2010-08-04,GS,153.6199951171875,157.25,153.0,124.99051666259766,12283700.0,2.0,2.2017124524155633,126.03508720762096,107.73570365541616,80.24979315890911,122.30661095988704,61.83523285791512,115.06206798553467,115.06206798553467,22.209999084472656,0.0 996,2010-08-04,HD,28.610000610351562,28.93000030517578,28.510000228881836,21.025880813598633,10987700.0,2.0,0.10151505451245413,21.443604751419546,19.885583023238656,54.86524462746998,100.04396187445269,13.295992634073404,20.60736854871114,20.60736854871114,22.209999084472656,0.0 997,2010-08-04,HON,41.34763717651367,42.100799560546875,41.23323059082031,31.50603675842285,5008132.0,2.0,0.3984657752132996,32.02340320666056,28.45057063977499,68.84216902309278,104.23939181531273,35.589506279288145,29.853309631347656,29.853309631347656,22.209999084472656,0.0 998,2010-08-04,IBM,124.7227554321289,125.7170181274414,124.13957977294922,78.39495849609375,4777605.0,2.0,0.3409649218209978,78.7900860351273,75.06756777346644,65.89478268090944,110.57157426168168,24.215965110911455,76.42195097605388,76.42195097605388,22.209999084472656,0.0 999,2010-08-04,INTC,20.809999465942383,20.860000610351562,20.450000762939453,13.958648681640625,85639700.0,2.0,0.028119377247222133,14.790341259654596,13.472813437763616,57.6331007349803,-15.750195129669336,19.95322167576051,13.950100262959799,13.950100262959799,22.209999084472656,0.0 1000,2010-08-04,JNJ,59.369998931884766,59.93000030517578,59.22999954223633,40.684478759765625,10508800.0,2.0,-0.07738529287025386,41.97649927700349,38.40293721591643,55.02811056889459,36.26436928713355,9.854957036806132,40.240397453308105,40.240397453308105,22.209999084472656,0.0 1001,2010-08-04,JPM,41.220001220703125,41.400001525878906,40.86000061035156,28.83754539489746,23078100.0,2.0,0.3334883653467102,29.21543951536704,26.55995034669351,68.03630033674605,103.58046849186653,43.545124142503816,27.499783515930176,27.499783515930176,22.209999084472656,0.0 1002,2010-08-04,KO,28.260000228881836,28.350000381469727,28.104999542236328,18.794092178344727,11974400.0,2.0,0.2591532486768706,18.945526589398142,16.97894106959844,90.10392155178684,127.19998061786067,77.87889561413967,17.765485366185505,17.765485366185505,22.209999084472656,0.0 1003,2010-08-04,MCD,70.37999725341797,70.94999694824219,70.20999908447266,48.969581604003906,4567100.0,2.0,0.13035414307596227,49.59225333656835,47.731743779520514,60.938300100572626,62.829912923866715,9.541391403272476,48.2372932434082,48.2372932434082,22.209999084472656,0.0 1004,2010-08-04,MMM,87.30000305175781,88.06999969482422,87.2300033569336,59.08674240112305,2222600.0,2.0,0.7720171787798407,59.95260542133684,53.39922067424422,73.14126606762117,110.75609017119706,45.74393068593312,56.03922096888224,56.03922096888224,22.209999084472656,0.0 1005,2010-08-04,MRK,33.1870231628418,33.635494232177734,32.96755599975586,21.49789047241211,13764013.0,2.0,-0.08393446622467593,22.428733288321876,20.93298164698086,52.39267319993755,-37.367718024939116,2.726950605440205,21.598944505055744,21.598944505055744,22.209999084472656,0.0 1006,2010-08-04,MSFT,26.149999618530273,26.239999771118164,25.440000534057617,19.73537254333496,78531900.0,2.0,0.19340769268302083,20.474766812805328,18.6607840676268,64.2907996186521,62.31510926438845,10.038564856731762,19.32821035385132,19.32821035385132,22.209999084472656,0.0 1007,2010-08-04,NKE,18.295000076293945,18.592500686645508,18.282499313354492,15.813015937805176,12157600.0,2.0,0.18114638627639046,16.10114790509939,14.49619048525095,67.79573745825016,101.09172397133736,28.213303729769056,15.168034156163534,15.168034156163534,22.209999084472656,0.0 1008,2010-08-04,PG,60.06999969482422,60.56999969482422,59.54999923706055,40.27626419067383,19654100.0,2.0,-0.06891428019132206,42.78983017105473,40.55029357772456,45.88218408057488,-112.16395867299153,19.378815826570552,41.41024398803711,41.41024398803711,22.209999084472656,0.0 1009,2010-08-04,TRV,50.31999969482422,50.7599983215332,50.29999923706055,36.813446044921875,6729900.0,2.0,0.06546024550129914,37.42555411479735,35.80691811420655,57.28941675666328,49.01488218736936,4.699786259158975,36.44571574529012,36.44571574529012,22.209999084472656,0.0 1010,2010-08-04,UNH,32.43000030517578,33.2400016784668,32.400001525878906,26.946563720703125,9379500.0,2.0,0.32804888265868115,26.508798980319295,23.919182968533246,77.8424461756729,201.57727284943678,76.87799624342927,24.909125566482544,24.909125566482544,22.209999084472656,0.0 1011,2010-08-04,V,18.302499771118164,18.350000381469727,18.094999313354492,16.471540451049805,20499200.0,2.0,-0.07584090436639812,17.794755958008537,16.004977966857183,47.28922970755156,-54.47937184492353,7.051631613308613,16.860023260116577,16.860023260116577,22.209999084472656,0.0 1012,2010-08-04,VZ,29.700000762939453,29.700000762939453,29.100000381469727,15.488234519958496,17320800.0,2.0,0.29394989230133994,15.837794734262184,13.362797020651145,82.18404131865157,122.53383147761011,53.106770805823075,14.469477732976278,14.469477732976278,22.209999084472656,0.0 1013,2010-08-04,WBA,28.780000686645508,28.93000030517578,28.329999923706055,19.363737106323242,8404700.0,2.0,0.028208424334188464,20.51387769559971,18.939907056292377,55.21354624180952,-3.5237051340818586,0.6972099197016971,19.459423859914143,19.459423859914143,22.209999084472656,0.0 1014,2010-08-04,WMT,51.040000915527344,51.709999084472656,51.0099983215332,38.37314987182617,8068900.0,2.0,0.2491699320333467,38.76081236637433,36.55393449031512,67.56406652350628,93.02266289172543,50.86735141115821,37.387173652648926,37.387173652648926,22.209999084472656,0.0 1015,2010-08-05,AAPL,9.34749984741211,9.399286270141602,9.305356979370117,7.933215618133545,289097200.0,3.0,0.05191531844748898,8.100475884539186,7.485853003400267,59.981006124207106,83.64176482746839,26.13412523885786,7.7633475494384765,7.7633475494384765,22.100000381469727,0.0 1016,2010-08-05,AMGN,55.380001068115234,55.61000061035156,55.16999816894531,40.394134521484375,3067400.0,3.0,0.4008483125638307,40.661446010695514,37.547780979050586,62.582763466969965,158.771588888319,29.421399258151844,38.83824066162109,38.83824066162109,22.100000381469727,0.0 1017,2010-08-05,AXP,43.77000045776367,44.0,42.88999938964844,35.63914108276367,12460900.0,3.0,0.33561063933203883,38.05717968688471,33.809849121709036,57.20145822570865,24.14838231245817,1.1413773804284189,35.38911361694336,35.38911361694336,22.100000381469727,0.0 1018,2010-08-05,BA,68.7300033569336,69.25,68.33000183105469,54.54922866821289,4312900.0,3.0,0.8687255656429969,56.37225914728498,48.3741100238576,66.37577362233151,93.69156238942497,32.857787060325336,51.79683227539063,51.79683227539063,22.100000381469727,0.0 1019,2010-08-05,CAT,70.81999969482422,72.25,70.80999755859375,50.793556213378906,7415000.0,3.0,0.9849202643492276,51.591060869382,44.314833219363116,76.58049020697985,115.72013961772129,55.567742795024245,46.897504272460935,46.897504272460935,22.100000381469727,0.0 1020,2010-08-05,CRM,25.864999771118164,25.864999771118164,25.475000381469727,25.672500610351562,4642400.0,3.0,0.4895684933280968,26.17999049838363,22.258759768645177,72.22691175505912,125.73262653358066,46.29163341121315,23.82790008544922,23.82790008544922,22.100000381469727,0.0 1021,2010-08-05,CSCO,24.030000686645508,24.18000030517578,23.829999923706055,16.653364181518555,30206900.0,3.0,0.1729950214730529,16.74658400824759,15.39778826424386,68.13801695650369,107.59413370966882,70.16176696357454,15.855216903686523,15.855216903686523,22.100000381469727,0.0 1022,2010-08-05,CVX,78.51000213623047,79.19000244140625,78.23999786376953,46.8348503112793,9304600.0,3.0,0.8725379236707056,47.148827778294965,41.16626659731539,84.65877789105161,146.71103437091404,78.63957197391696,43.4339665222168,43.4339665222168,22.100000381469727,0.0 1023,2010-08-05,DIS,34.68000030517578,35.04999923706055,34.560001373291016,30.468616485595703,8407300.0,3.0,0.23575715939128372,30.562147970013676,28.593833284563964,67.15962677257671,121.67271833735796,42.72142299009477,29.27426216125488,29.27426216125488,22.100000381469727,0.0 1024,2010-08-05,GS,155.6300048828125,156.22000122070312,154.39999389648438,124.59892272949219,5680200.0,3.0,2.330863037221519,126.51912760990363,108.88666691524286,78.89230808236923,115.18677248769322,61.83523285791512,115.44354217529298,115.44354217529298,22.100000381469727,0.0 1025,2010-08-05,HD,28.520000457763672,28.93000030517578,28.329999923706055,21.018556594848633,9101200.0,3.0,0.10747594401446392,21.479324812432356,19.89086008594411,54.782022840156614,83.65201858326942,7.826072080162154,20.62381607055664,20.62381607055664,22.100000381469727,0.0 1026,2010-08-05,HON,41.62411117553711,42.11033248901367,41.576446533203125,31.606325149536133,3324524.0,3.0,0.4226057210568399,32.1716366314805,28.545187518604944,69.30413514817059,105.39441880005886,35.698182799426085,29.923430252075196,29.923430252075196,22.100000381469727,0.0 1027,2010-08-05,IBM,124.98088073730469,126.17591094970703,124.7896728515625,78.7293701171875,4728548.0,3.0,0.4197711036400307,79.05337790082456,75.0347950117731,66.9612032017979,124.19503027398234,27.564609454185035,76.51424774169922,76.51424774169922,22.100000381469727,0.0 1028,2010-08-05,INTC,20.639999389648438,20.790000915527344,20.459999084472656,13.918251991271973,44475000.0,3.0,0.012991099057474642,14.737286891067903,13.574495373641568,56.85847067901777,-19.32864327025409,19.953221675760528,13.948826332092285,13.948826332092285,22.100000381469727,0.0 1029,2010-08-05,JNJ,59.529998779296875,59.88999938964844,59.5099983215332,40.69810485839844,9796700.0,3.0,-0.020073508916418348,41.77387437202212,38.49523649833921,55.15028422340747,41.60278739491964,9.85495703680614,40.25870574951172,40.25870574951172,22.100000381469727,0.0 1030,2010-08-05,JPM,40.970001220703125,41.43000030517578,40.939998626708984,28.823572158813477,19830500.0,3.0,0.34399482008087645,29.251653456505288,26.740943360511316,67.88397257480649,99.74412993277602,43.905554343632495,27.552735061645507,27.552735061645507,22.100000381469727,0.0 1031,2010-08-05,KO,28.204999923706055,28.209999084472656,27.899999618530273,18.73427391052246,15099800.0,3.0,0.26483475261907685,19.034178117705455,17.021566816376573,87.22784775280326,106.84593615671156,60.2303482051335,17.804236907958984,17.804236907958984,22.100000381469727,0.0 1032,2010-08-05,MCD,70.5,70.5,69.83999633789062,48.80331802368164,5441500.0,3.0,0.13085081063795911,49.55259523294458,47.870464612026126,59.543638829546595,40.98890705535934,2.1819765139768457,48.25993423461914,48.25993423461914,22.100000381469727,0.0 1033,2010-08-05,MMM,87.30999755859375,87.91999816894531,86.97000122070312,58.89872360229492,2523600.0,3.0,0.7847808872750477,60.15156440878285,53.63669814920055,71.67935164299655,98.43954061848383,41.507909676149346,56.15360107421875,56.15360107421875,22.100000381469727,0.0 1034,2010-08-05,MRK,33.39694595336914,33.549617767333984,33.110687255859375,21.424575805664062,10545710.0,3.0,-0.07810916689466296,22.40499651840184,20.908456011505383,51.2795237999632,-37.415526335535425,2.7269506054402077,21.59196975708008,21.59196975708008,22.100000381469727,0.0 1035,2010-08-05,MSFT,25.489999771118164,25.579999923706055,25.209999084472656,19.459247589111328,64922100.0,3.0,0.15242708957588036,20.422596161317276,18.78658924822862,59.68854398225523,22.565389996577036,1.5962786706077852,19.33345184326172,19.33345184326172,22.100000381469727,0.0 1036,2010-08-05,NKE,18.362499237060547,18.59000015258789,18.325000762939453,15.825840950012207,8065600.0,3.0,0.18380462926279684,16.163094326626894,14.515018943179014,67.96444856320079,96.63869605254683,28.213303729769056,15.19434642791748,15.19434642791748,22.100000381469727,0.0 1037,2010-08-05,PG,59.54999923706055,60.20000076293945,59.400001525878906,40.485958099365234,12620400.0,3.0,-0.12784163377364877,42.85446624985849,40.37683944472158,47.623219395517985,-110.51955421793872,21.22748559061366,41.373272552490235,41.373272552490235,22.100000381469727,0.0 1038,2010-08-05,TRV,50.5,50.709999084472656,50.31999969482422,36.80619430541992,1966300.0,3.0,0.07397037729626277,37.443189629126785,35.831414405297046,57.20803590492933,46.404472827873896,4.699786259158984,36.46013488769531,36.46013488769531,22.100000381469727,0.0 1039,2010-08-05,UNH,32.7599983215332,33.4900016784668,32.68000030517578,27.364147186279297,7829600.0,3.0,0.42104156824720107,26.908519817026352,23.825691723195817,79.50189184240773,205.02581188702757,78.19871145012198,25.007326431274414,25.007326431274414,22.100000381469727,0.0 1040,2010-08-05,V,18.032499313354492,18.100000381469727,17.829999923706055,16.25555992126465,30787600.0,3.0,-0.10204524058928399,17.79468888470623,15.923653705625798,45.13310244626682,-91.39160902634401,15.648514439770242,16.8358447265625,16.8358447265625,22.100000381469727,0.0 1041,2010-08-05,VZ,29.260000228881836,29.760000228881836,29.25,15.567255973815918,13571000.0,3.0,0.3028661734677751,15.959652729896888,13.386865691276206,82.85219537236264,118.34951848920228,54.03995516489102,14.513388862609863,14.513388862609863,22.100000381469727,0.0 1042,2010-08-05,WBA,28.399999618530273,28.450000762939453,28.079999923706055,19.153112411499023,8516800.0,3.0,-0.007666860438391154,20.508600526697624,18.949940389745247,52.824807955305346,-31.967986930495687,5.5351470354289365,19.44717140197754,19.44717140197754,22.100000381469727,0.0 1043,2010-08-05,WMT,51.63999938964844,51.66999816894531,51.220001220703125,38.38802719116211,7439000.0,3.0,0.2564210209342761,38.77180907709168,36.724392247371206,67.6741607843941,93.60028795718057,50.86735141115821,37.42720779418946,37.42720779418946,22.100000381469727,0.0 1044,2010-08-06,AAPL,9.277856826782227,9.338929176330566,9.201070785522461,7.8844099044799805,444897600.0,4.0,0.048196723434500655,8.10200470031885,7.485748881681884,57.762169879452,52.474957710944686,14.106467609635875,7.76800379386315,7.76800379386315,21.739999771118164,0.0 1045,2010-08-06,AMGN,54.709999084472656,56.0,54.52000045776367,40.84685134887695,3474200.0,4.0,0.4489737754426173,40.927349397713805,37.52868202013287,64.79801613946404,147.3860535096353,14.881564962754169,38.91549491882324,38.91549491882324,21.739999771118164,0.0 1046,2010-08-06,AXP,42.560001373291016,43.5,42.4900016784668,35.870025634765625,8052700.0,4.0,0.27950235865070283,38.060095016988036,33.882796294657474,58.25669952741356,13.704608856125905,6.7836512844895775,35.40761023301344,35.40761023301344,21.739999771118164,0.0 1047,2010-08-06,BA,68.02999877929688,68.72000122070312,67.36000061035156,54.541282653808594,4498800.0,4.0,0.855195725531388,56.60721724950397,48.490893330940374,66.32826158958821,74.75937081307235,19.015354675984923,51.902388059175934,51.902388059175934,21.739999771118164,0.0 1048,2010-08-06,CAT,71.01000213623047,71.93000030517578,70.30000305175781,50.511207580566406,5463400.0,4.0,0.9946177769893652,51.80723195843607,44.61169084735007,74.59040199253404,100.30994345926841,46.289553885963905,47.03649286123422,47.03649286123422,21.739999771118164,0.0 1049,2010-08-06,CRM,25.354999542236328,25.604999542236328,24.969999313354492,25.582500457763672,5499600.0,4.0,0.49585848746905725,26.305749287451384,22.39675105587137,71.1220638805236,100.75248845720698,28.095903986808562,23.89538471515362,23.89538471515362,21.739999771118164,0.0 1050,2010-08-06,CSCO,23.920000076293945,24.170000076293945,23.600000381469727,16.5844669342041,40439300.0,4.0,0.18192143244665715,16.798686895203524,15.440080251860685,66.8087696928919,91.68555456600139,60.79245409849301,15.883264981783354,15.883264981783354,21.739999771118164,0.0 1051,2010-08-06,CVX,78.2300033569336,79.0199966430664,77.80999755859375,46.633445739746094,8986800.0,4.0,0.8909613587682017,47.44713854240836,41.276063590770356,82.17747882668803,126.77904536260442,68.03486895270701,43.55702341519869,43.55702341519869,21.739999771118164,0.0 1052,2010-08-06,DIS,34.58000183105469,35.09000015258789,34.38999938964844,30.48603630065918,8061700.0,4.0,0.26362002175014254,30.692051899194013,28.57280749106478,67.26229442138508,111.3289368249505,36.77954386937537,29.32086885892428,29.32086885892428,21.739999771118164,0.0 1053,2010-08-06,GS,154.5399932861328,156.05999755859375,153.77000427246094,124.00756072998047,8082600.0,4.0,2.362560972814066,126.91156597965208,109.86232623226199,76.86117273347732,104.81007824499567,56.34056317513693,115.77292750431941,115.77292750431941,21.739999771118164,0.0 1054,2010-08-06,HD,28.530000686645508,28.68000030517578,28.209999084472656,20.99659538269043,11372800.0,4.0,0.1093146215948515,21.50683711052051,19.894094438551758,54.525481425566255,56.72207836953656,4.239548190651952,20.63815373640794,20.63815373640794,21.739999771118164,0.0 1055,2010-08-06,HON,41.47157287597656,41.99592971801758,41.04255676269531,31.3555965423584,3429940.0,4.0,0.4188395514987242,32.27298649294922,28.622929682893066,66.7447451196463,84.74753912016912,23.24872357097522,29.978513570932243,29.978513570932243,21.739999771118164,0.0 1056,2010-08-06,IBM,124.6749496459961,124.74187469482422,123.0975112915039,78.10521697998047,6418465.0,4.0,0.4323724811060714,79.16850539490925,75.08836716368451,63.14874203016033,69.64832142973025,8.64191531925427,76.5754388662485,76.5754388662485,21.739999771118164,0.0 1057,2010-08-06,INTC,20.450000762939453,20.809999465942383,20.40999984741211,13.904783248901367,50833800.0,4.0,0.00011652665109274096,14.690729974071404,13.658977534015753,56.59610115393104,-20.743309791682783,17.378452371756158,13.947132367354174,13.947132367354174,21.739999771118164,0.0 1058,2010-08-06,JNJ,59.52000045776367,60.0,59.25,40.834312438964844,8524100.0,4.0,0.034340081442714165,41.70744572932499,38.52216623966915,56.37579453021859,40.39086991873313,3.822609521642402,40.28084446833684,40.28084446833684,21.739999771118164,0.0 1059,2010-08-06,JPM,40.7400016784668,40.95000076293945,39.970001220703125,28.24388313293457,34906600.0,4.0,0.3074384706475861,29.243076263672478,26.860568298095103,61.933076517009475,57.376959198795376,17.89028036984114,27.57931767977201,27.57931767977201,21.739999771118164,0.0 1060,2010-08-06,KO,28.049999237060547,28.395000457763672,27.825000762939453,18.860563278198242,18090600.0,4.0,0.2750214609248438,19.12851119159975,17.071804283864118,88.06020437372372,106.57046505651655,63.70430641763839,17.84486484527588,17.84486484527588,21.739999771118164,0.0 1061,2010-08-06,MCD,70.16000366210938,71.80000305175781,70.0199966430664,49.696929931640625,6775300.0,4.0,0.19245028889643123,49.66947270386961,47.92815531737063,64.11052873171187,90.025302398548,21.891149466724322,48.3152032998892,48.3152032998892,21.739999771118164,0.0 1062,2010-08-06,MMM,86.80999755859375,87.54000091552734,86.0199966430664,58.61000061035156,2701300.0,4.0,0.7652466520279475,60.3031337080262,53.82957846543571,69.47347189661282,79.69202468548133,27.081375413823377,56.24807797945463,56.24807797945463,21.739999771118164,0.0 1063,2010-08-06,MRK,33.225189208984375,33.39694595336914,32.91984558105469,21.369598388671875,12218422.0,4.0,-0.07651941114174932,22.333101775762604,20.899710724237398,50.448058594116034,-55.15892965492594,8.747232279243669,21.5834170121413,21.5834170121413,21.739999771118164,0.0 1064,2010-08-06,MSFT,25.18000030517578,25.559999465942383,25.020000457763672,19.597307205200195,55982100.0,4.0,0.12843350458935987,20.326769172556666,18.98059433757517,61.127823133151054,19.87410406739227,4.849978508409363,19.3436001264132,19.3436001264132,21.739999771118164,0.0 1065,2010-08-06,NKE,18.354999542236328,18.522499084472656,18.19499969482422,15.80446720123291,7698800.0,4.0,0.18221910133081565,16.21166450066918,14.547863850160896,67.35609871197019,81.78020489045892,17.924516809990216,15.217812611506535,15.217812611506535,21.739999771118164,0.0 1066,2010-08-06,PG,59.5,60.040000915527344,59.16999816894531,40.594173431396484,12649700.0,4.0,-0.16461688877704006,42.89256817088004,40.254163396502776,48.50759495954758,-108.46935227896951,24.080960819779918,41.34330720167894,41.34330720167894,21.739999771118164,0.0 1067,2010-08-06,TRV,50.380001068115234,50.45000076293945,49.47999954223633,36.51561737060547,3140800.0,4.0,0.05932490923621003,37.37467634596561,35.83600366196896,54.02677648104242,-10.798967158451337,14.927184266503993,36.4622688293457,36.4622688293457,21.739999771118164,0.0 1068,2010-08-06,UNH,33.08000183105469,33.54999923706055,32.959999084472656,27.388704299926758,7479400.0,4.0,0.49022170652276387,27.243536656060776,23.775615031561294,79.59486082289293,191.60480327146126,78.51356267531418,25.098917887761043,25.098917887761043,21.739999771118164,0.0 1069,2010-08-06,V,17.787500381469727,18.049999237060547,17.71500015258789,16.40104866027832,19362800.0,4.0,-0.11103238756032496,17.689134421312197,15.910075745618954,46.82267434503721,-88.17358904026112,19.118780140748555,16.819121800936184,16.819121800936184,21.739999771118164,0.0 1070,2010-08-06,VZ,29.399999618530273,29.56999969482422,29.190000534057617,15.567255973815918,13053900.0,4.0,0.3062576942571642,16.058822859180662,13.440470563518312,82.85219537236264,104.21595188167083,50.831376430363875,14.553922213040865,14.553922213040865,21.739999771118164,0.0 1071,2010-08-06,WBA,28.0,28.100000381469727,27.520000457763672,19.024023056030273,9723400.0,4.0,-0.04456830905510145,20.53527329501501,18.896090382963507,51.41450319248165,-62.04507823561394,17.727826405498575,19.43089646559495,19.43089646559495,21.739999771118164,0.0 1072,2010-08-06,WMT,51.41999816894531,51.790000915527344,51.11000061035156,38.51444625854492,8270300.0,4.0,0.2679372810422578,38.80197953743764,36.86972609000377,68.61071067215688,92.8045571592118,52.69946147375062,37.469024658203125,37.469024658203125,21.739999771118164,0.0 1131,2010-08-09,AAPL,9.338570594787598,9.362500190734863,9.270357131958008,7.934728622436523,303128000.0,0.0,0.0483029214956332,8.115152644651207,7.486120510561195,59.365377935905606,70.60713323255047,16.0408034710559,7.774178787514016,7.774178787514016,22.139999389648438,0.0 1132,2010-08-09,AMGN,55.970001220703125,56.0,55.41999816894531,40.642391204833984,3318100.0,0.0,0.466731397993172,41.096554787932064,37.59459625882087,63.05392581382099,148.092290125098,14.881564962754174,38.979454040527344,38.979454040527344,22.139999389648438,0.0 1133,2010-08-09,AXP,43.810001373291016,44.04999923706055,43.369998931884766,36.076168060302734,5085000.0,0.0,0.24713186291367606,38.07545724089819,33.943296955268806,59.18614975479947,39.001488672516395,1.481058777761397,35.43237163402416,35.43237163402416,22.139999389648438,0.0 1134,2010-08-09,BA,69.16999816894531,69.47000122070312,68.44999694824219,54.77151107788086,2904300.0,0.0,0.8509800247185879,56.83254133813847,48.665583738155476,67.03551198693233,90.18497771594792,25.436389211817655,52.00865187468352,52.00865187468352,22.139999389648438,0.0 1135,2010-08-09,CAT,72.05999755859375,72.18000030517578,71.41999816894531,50.871192932128906,3625400.0,0.0,1.016067729325819,51.96490360363361,45.03389896289472,75.43245295896489,107.18369539366263,47.91725889386611,47.178518789785876,47.178518789785876,22.139999389648438,0.0 1136,2010-08-09,CRM,25.59000015258789,26.110000610351562,25.537500381469727,26.014999389648438,6108400.0,0.0,0.525621508666891,26.47838977818028,22.529360542254288,73.16288227592145,123.65002173259094,36.53417735521364,23.973888962357133,23.973888962357133,22.139999389648438,0.0 1137,2010-08-09,CSCO,24.209999084472656,24.8700008392334,24.200000762939453,17.066776275634766,64011100.0,0.0,0.22093767121965513,16.962084825803956,15.408283654878419,70.91739593220586,149.60856640564245,66.74889776322274,15.92709873340748,15.92709873340748,22.139999389648438,0.0 1138,2010-08-09,CVX,79.30000305175781,79.43000030517578,78.87000274658203,46.965145111083984,7015200.0,0.0,0.9184163103073502,47.75346317834722,41.410425371457464,83.02512068218171,130.99654326520985,69.85862430538917,43.683250144675924,43.683250144675924,22.139999389648438,0.0 1139,2010-08-09,DIS,34.959999084472656,35.22999954223633,34.900001525878906,30.625402450561523,7809300.0,0.0,0.2921272365723233,30.835316459169377,28.550615890989313,68.08798398013745,128.00750490570013,39.014639402963006,29.369184917873806,29.369184917873806,22.139999389648438,0.0 1140,2010-08-09,GS,155.92999267578125,156.1999969482422,154.58999633789062,124.183349609375,4209800.0,0.0,2.3721114636613265,126.95851136239772,111.26578291860814,77.04292589725425,104.07431098256248,56.689875880604056,116.08442461932147,116.08442461932147,22.139999389648438,0.0 1141,2010-08-09,HD,28.770000457763672,28.969999313354492,28.68000030517578,21.01124382019043,8354900.0,0.0,0.11050816133253605,21.533018074919163,19.896466101716577,54.67195008533155,100.30290241590552,11.816800043132893,20.651971887659144,20.651971887659144,22.139999389648438,0.0 1142,2010-08-09,HON,42.01499557495117,42.04359436035156,41.62411117553711,31.441564559936523,2208587.0,0.0,0.4171045501803974,32.34163549276459,28.77420675424469,67.17471898463985,91.95572340785704,23.91489276747828,30.032700644599068,30.032700644599068,22.139999389648438,0.0 1143,2010-08-09,IBM,125.03823852539062,126.52007293701172,124.66539001464844,79.2215347290039,6413758.0,0.0,0.5162653074475259,79.48511800111966,75.00968485532566,66.66076786882304,125.30652455540648,21.69065081178963,76.67344241672092,76.67344241672092,22.139999389648438,0.0 1144,2010-08-09,INTC,20.790000915527344,20.790000915527344,20.40999984741211,13.904783248901367,46082800.0,0.0,-0.009915942769517017,14.675241951527697,13.69033879798402,56.59610115393104,-21.25926506457853,17.378452371756154,13.945563881485551,13.945563881485551,22.139999389648438,0.0 1145,2010-08-09,JNJ,60.0,60.25,59.790000915527344,40.89561080932617,6674700.0,0.0,0.08067962910777027,41.68988120938355,38.52883445834106,56.92377591734114,60.419150028463626,8.961002562662673,40.303613592077184,40.303613592077184,22.139999389648438,0.0 1146,2010-08-09,JPM,40.54999923706055,40.560001373291016,39.65999984741211,27.810869216918945,37790900.0,0.0,0.24467051593180855,29.227793278051823,26.919852100060968,58.00389320061989,33.917922488986676,11.032884666091146,27.587893662629305,27.587893662629305,22.139999389648438,0.0 1147,2010-08-09,KO,28.184999465942383,28.700000762939453,28.18000030517578,18.980201721191406,18731000.0,0.0,0.28822488978929073,19.226964299384182,17.128223307427344,88.77697857286311,120.43313076303117,68.54639033757786,17.886914359198677,17.886914359198677,22.139999389648438,0.0 1148,2010-08-09,MCD,72.41000366210938,73.33999633789062,72.3499984741211,50.514381408691406,8921200.0,0.0,0.29613881722926294,50.04535599131629,47.75870971302941,67.57437329349702,180.18794387862727,37.7690797921558,48.39665434095595,48.39665434095595,22.139999389648438,0.0 1149,2010-08-09,MMM,87.7300033569336,88.37999725341797,87.41000366210938,59.10688400268555,3187400.0,0.0,0.7763048112387949,60.49849778069755,54.02163657294015,71.0590821095641,98.33234076164103,33.49025307961934,56.35395968401873,56.35395968401873,22.139999389648438,0.0 1150,2010-08-09,MRK,33.45419692993164,33.816795349121094,33.45419692993164,21.601747512817383,10796496.0,0.0,-0.05793141059935891,22.281452922829917,20.906763858786295,53.72559070286594,2.9602940546559044,5.069742050706175,21.58409591957375,21.58409591957375,22.139999389648438,0.0 1151,2010-08-09,MSFT,25.549999237060547,25.729999542236328,25.3700008392334,19.643320083618164,57096500.0,0.0,0.11149983757573168,20.292953709911988,19.07423588817151,61.60051480332076,39.57972456458954,1.1489471113852685,19.354700865568937,19.354700865568937,22.139999389648438,0.0 1152,2010-08-09,NKE,18.53499984741211,18.75,18.469999313354492,15.838664054870605,7893600.0,0.0,0.1812784323833121,16.251955190018474,14.599673018141925,67.83265643507875,100.2520595696445,28.637299223468947,15.240807109408909,15.240807109408909,22.139999389648438,0.0 1153,2010-08-09,PG,60.38999938964844,60.83000183105469,59.86000061035156,40.837646484375,11104800.0,0.0,-0.17408854409833197,42.890187381905015,40.173498226005144,50.454684371442866,-60.102282722777574,9.515266878074321,41.324579026963974,41.324579026963974,22.139999389648438,0.0 1154,2010-08-09,TRV,50.61000061035156,50.70000076293945,50.20000076293945,36.762611389160156,2244800.0,0.0,0.06472825204669164,37.31962767566851,35.85400704418013,56.169974629004145,40.17731033141788,8.458788786068025,36.47339262785735,36.47339262785735,22.139999389648438,0.0 1155,2010-08-09,UNH,33.5,33.790000915527344,33.36000061035156,27.421470642089844,6059400.0,0.0,0.5407170086625896,27.526103681846166,23.7755337769551,79.72180926933324,185.81606774306968,79.7632690325459,25.18493836014359,25.18493836014359,22.139999389648438,0.0 1156,2010-08-09,V,18.280000686645508,18.717500686645508,18.202499389648438,16.992172241210938,28612400.0,0.0,-0.07483713857661556,17.629684511642694,15.92928498603797,52.91671306428223,9.067530352662331,5.10457073829785,16.825531076501917,16.825531076501917,22.139999389648438,0.0 1157,2010-08-09,VZ,29.690000534057617,30.059999465942383,29.6200008392334,15.730567932128906,15340200.0,0.0,0.3168973822901151,16.161466646524833,13.515361737874581,84.16557197621438,119.5132497996402,58.3965788208945,14.5975016841182,14.5975016841182,22.139999389648438,0.0 1158,2010-08-09,WBA,28.06999969482422,28.559999465942383,27.850000381469727,19.261823654174805,6185300.0,0.0,-0.05594315184816878,20.522793529733597,18.922838069692673,53.76671056483347,-29.12001989794789,5.74345035713403,19.42463450961643,19.42463450961643,22.139999389648438,0.0 1159,2010-08-09,WMT,51.83000183105469,52.34000015258789,51.79999923706055,38.715232849121094,8265400.0,0.0,0.28801134790916905,38.911724216614836,36.9042517355336,70.03701300791428,124.37423548927578,60.00598782755161,37.51518051712601,37.51518051712601,22.139999389648438,0.0 1160,2010-08-10,AAPL,9.280357360839844,9.301786422729492,9.198213577270508,7.863796710968018,451920000.0,1.0,0.04275077386524195,8.117607312094215,7.506734891046044,56.25179780445358,40.79448920749693,8.077561418667468,7.7773794276373724,7.7773794276373724,22.3700008392334,0.0 1161,2010-08-10,AMGN,55.369998931884766,56.130001068115234,54.83000183105469,40.68620681762695,4151200.0,1.0,0.47827061819610606,41.25734014396404,37.64994745369221,63.27307271950861,127.40802731071008,2.892088258443026,39.04040949685233,39.04040949685233,22.3700008392334,0.0 1162,2010-08-10,AXP,43.189998626708984,44.220001220703125,43.09000015258789,36.356536865234375,8527900.0,1.0,0.23905885995184661,38.06959161423642,33.942566588888575,60.42590488128792,40.95212942328776,2.6204927799099007,35.46537753513881,35.46537753513881,22.3700008392334,0.0 1163,2010-08-10,BA,68.29000091552734,68.97000122070312,67.54000091552734,54.477787017822266,4126200.0,1.0,0.8167717402975398,56.980460234298285,48.88120549140972,65.2273342003073,70.63991048585439,13.739861652872278,52.09683527265276,52.09683527265276,22.3700008392334,0.0 1164,2010-08-10,CAT,70.87999725341797,71.98999786376953,70.58000183105469,50.412410736083984,6082400.0,1.0,0.9881451347879491,52.151181655521725,45.205624145869876,72.27474378501644,91.20017283529623,33.397309872836324,47.2940149307251,47.2940149307251,22.3700008392334,0.0 1165,2010-08-10,CRM,25.489999771118164,25.614999771118164,25.217500686645508,25.412500381469727,7448000.0,1.0,0.49962080320322855,26.548008779927734,22.659741540506836,66.4004378947471,89.07843453302945,26.48008066687745,24.025267941611155,24.025267941611155,22.3700008392334,0.0 1166,2010-08-10,CSCO,24.459999084472656,24.59000015258789,24.15999984741211,16.749832153320312,59163700.0,1.0,0.22612170414156196,17.031718301578895,15.422709799007043,65.41290679769264,118.56323631245928,65.2156803039559,15.956482069832939,15.956482069832939,22.3700008392334,0.0 1167,2010-08-10,CVX,78.54000091552734,79.4800033569336,78.1500015258789,46.817073822021484,8406900.0,1.0,0.9185314417049852,48.02193129957101,41.4860967308245,81.24082411444766,114.65219957700607,53.42629666864445,43.79517241886684,43.79517241886684,22.3700008392334,0.0 1168,2010-08-10,DIS,34.88999938964844,35.40999984741211,34.72999954223633,30.738637924194336,12353400.0,1.0,0.319047167776759,30.95786770782172,28.501230726626524,68.75044577353313,123.63934854887647,41.84061908954257,29.418093953813827,29.418093953813827,22.3700008392334,0.0 1169,2010-08-10,GS,154.02000427246094,154.77000427246094,153.17999267578125,122.98466491699219,5861700.0,1.0,2.266198753622035,126.94105014355381,112.37404613940518,72.9981955046704,86.50293889085704,44.263341264578685,116.33086177280971,116.33086177280971,22.3700008392334,0.0 1170,2010-08-10,HD,28.399999618530273,28.520000457763672,28.020000457763672,20.67447280883789,13866400.0,1.0,0.08607008352403511,21.509781416587032,19.890418473549687,50.78192490867812,9.598222419140118,6.233494238315811,20.652775491986954,20.652775491986954,22.3700008392334,0.0 1171,2010-08-10,HON,41.509708404541016,41.652713775634766,40.96628952026367,31.10487174987793,3577941.0,1.0,0.3868150803102566,32.39208421348514,28.836229041824918,63.83097188916905,65.59567294338716,9.848906128780557,30.070992469787598,30.070992469787598,22.3700008392334,0.0 1172,2010-08-10,IBM,125.41108703613281,126.66348266601562,125.01911926269531,79.1255111694336,5723398.0,1.0,0.5687956488155379,79.68209189105012,74.9329433567526,66.10020872184566,123.10323182701572,22.643188432449424,76.76101630074638,76.76101630074638,22.3700008392334,0.0 1173,2010-08-10,INTC,20.110000610351562,20.170000076293945,19.700000762939453,13.345893859863281,136352400.0,1.0,-0.057586183177130934,14.765008927459027,13.531152533417439,46.97121978421622,-94.01945039107875,12.943098737206265,13.924147094999041,13.924147094999041,22.3700008392334,0.0 1174,2010-08-10,JNJ,59.40999984741211,59.810001373291016,58.900001525878906,40.47336959838867,13550800.0,1.0,0.08567940169311328,41.57923830922648,38.566607103981525,52.24711840410612,14.828692359795685,9.449251154738025,40.30967630658831,40.30967630658831,22.3700008392334,0.0 1175,2010-08-10,JPM,39.66999816894531,39.72999954223633,39.15999984741211,27.356897354125977,34166500.0,1.0,0.16041560549944123,29.22088388726386,26.835268837955866,54.269775511938995,-2.9385218810877722,0.9125161268774449,27.57964379446847,27.57964379446847,22.3700008392334,0.0 1176,2010-08-10,KO,28.31999969482422,28.700000762939453,28.260000228881836,18.937000274658203,15376000.0,1.0,0.2920715122665314,19.302321565175912,17.194445097421745,86.82980314353132,114.30016244229431,68.54639033757786,17.924417427607946,17.924417427607946,22.3700008392334,0.0 1177,2010-08-10,MCD,72.5,72.9800033569336,71.97000122070312,50.45894241333008,5689700.0,1.0,0.3695721182370022,50.30962682911712,47.632984865218816,67.11988867686944,154.21168509469564,30.757964288713175,48.47030748639788,48.47030748639788,22.3700008392334,0.0 1178,2010-08-10,MMM,87.41000366210938,87.77999877929688,85.8499984741211,58.489131927490234,3641400.0,1.0,0.7317068743693085,60.61399416559713,54.14517140752299,66.60931792291532,70.89117572841334,13.658629351594445,56.43021583557129,56.43021583557129,22.3700008392334,0.0 1179,2010-08-10,MRK,33.58778762817383,34.34160232543945,33.225189208984375,21.85222053527832,12434206.0,1.0,-0.024852582266760237,22.197155563902953,20.949519736695194,56.90693606484035,30.15041007518028,18.847170596533775,21.593671798706055,21.593671798706055,22.3700008392334,0.0 1180,2010-08-10,MSFT,25.329999923706055,25.34000015258789,24.8799991607666,19.2291316986084,87257700.0,1.0,0.06738016862768248,20.29745665141291,19.06513051441961,55.33468881614083,-7.965290616303802,14.009886942113392,19.350216252463206,19.350216252463206,22.3700008392334,0.0 1181,2010-08-10,NKE,18.354999542236328,18.59749984741211,18.200000762939453,15.793789863586426,9386400.0,1.0,0.1752233729590973,16.285340853063555,14.639796666772872,66.5145101936867,75.78099582127551,10.362509704401207,15.260556493486677,15.260556493486677,22.3700008392334,0.0 1182,2010-08-10,PG,60.099998474121094,61.34000015258789,60.08000183105469,41.10818099975586,13450200.0,1.0,-0.16010032422934728,42.854956321958,40.13260623907716,52.51846032625493,-33.04548822144825,1.3084183878387252,41.31685052599226,41.31685052599226,22.3700008392334,0.0 1183,2010-08-10,TRV,50.150001525878906,50.290000915527344,49.310001373291016,35.88367462158203,5991600.0,1.0,0.005338890707456301,37.260499392245045,35.78238467147566,47.9424038383528,-52.41829500479412,24.606810079482454,36.452331270490376,36.452331270490376,22.3700008392334,0.0 1184,2010-08-10,UNH,33.29999923706055,33.619998931884766,32.959999084472656,27.290456771850586,7957600.0,1.0,0.5644193280296328,27.73380751575868,23.82902512584288,77.72174952785826,154.1044027544562,62.88472461042785,25.260135446275985,25.260135446275985,22.3700008392334,0.0 1185,2010-08-10,V,18.514999389648438,18.9325008392334,18.514999389648438,17.1126708984375,31068400.0,1.0,-0.03712613708444934,17.57739434624332,15.951564928048674,54.02768295695516,45.17851117269069,11.31410178182649,16.835786070142472,16.835786070142472,22.3700008392334,0.0 1186,2010-08-10,VZ,29.729999542236328,30.139999389648438,29.559999465942383,15.814862251281738,14874600.0,1.0,0.32752733001557033,16.27266268683027,13.569057703489557,84.78769923372234,113.6019094382872,59.48453333254925,14.640978847231183,14.640978847231183,22.3700008392334,0.0 1187,2010-08-10,WBA,28.200000762939453,28.440000534057617,27.8700008392334,19.173494338989258,7653700.0,1.0,-0.07047637610171975,20.528641231218167,18.856520550092867,52.78475320009113,-34.38264269205769,5.743450357134031,19.415665217808314,19.415665217808314,22.3700008392334,0.0 1188,2010-08-10,WMT,51.90999984741211,52.47999954223633,51.689998626708984,38.8342170715332,8845800.0,1.0,0.308814734135197,39.04268950873499,36.89822235649938,70.84902259962747,120.91097964620498,61.61918272356698,37.5622889654977,37.5622889654977,22.3700008392334,0.0 1189,2010-08-11,AAPL,9.121429443359375,9.131786346435547,8.921786308288574,7.584299087524414,620054400.0,2.0,0.01777362143672523,8.123548679000063,7.493093796128111,46.343945424962435,-62.41057402214698,15.635429340711294,7.770721484874857,7.770721484874857,25.389999389648438,0.0 1190,2010-08-11,AMGN,54.75,54.900001525878906,53.5,39.20392608642578,5466100.0,2.0,0.3748594087456212,41.23518724212169,37.75023145905019,52.39645676318348,39.86896597403744,17.784170050972747,39.04604799994107,39.04604799994107,25.389999389648438,0.0 1191,2010-08-11,AXP,43.310001373291016,43.38999938964844,42.849998474121094,35.42473602294922,10159600.0,2.0,0.16280962674994015,38.05526548732299,33.89587205540162,54.712064381660205,7.888954389725809,6.0979368739379005,35.463976103684,35.463976103684,25.389999389648438,0.0 1192,2010-08-11,BA,67.18000030517578,67.26000213623047,64.91999816894531,52.0801887512207,5230700.0,2.0,0.6077481972571874,56.95904053067565,49.001153866297,53.1266760169065,5.221952865832021,11.623015900240945,52.09626125467235,52.09626125467235,25.389999389648438,0.0 1193,2010-08-11,CAT,70.01000213623047,70.16000366210938,68.3499984741211,48.49950408935547,9221200.0,2.0,0.8169726868851939,52.12171313510446,45.408115508694365,61.22066796369881,44.6999837956397,4.333013524439345,47.335583522402004,47.335583522402004,25.389999389648438,0.0 1194,2010-08-11,CRM,24.780000686645508,24.8125,24.309999465942383,24.477500915527344,9782400.0,2.0,0.40612305171883634,26.550759969778362,22.7114903582856,57.82069126681123,34.20585200576369,3.39799074116095,24.040862182091022,24.040862182091022,25.389999389648438,0.0 1195,2010-08-11,CSCO,23.860000610351562,23.950000762939453,23.450000762939453,16.350202560424805,71535700.0,2.0,0.19872888951630685,17.03114523264393,15.422593552146111,59.399190194535464,53.55383145057025,40.67390956078095,15.970058638474036,15.970058638474036,25.389999389648438,0.0 1196,2010-08-11,CVX,77.97000122070312,77.9800033569336,77.0199966430664,45.68574142456055,10589700.0,2.0,0.8263855048363098,48.08986537260616,41.65983135896122,69.44470183803733,78.38069459203848,32.00216109907822,43.860364453545934,43.860364453545934,25.389999389648438,0.0 1197,2010-08-11,DIS,34.77000045776367,34.77000045776367,34.130001068115234,29.8066349029541,15028900.0,2.0,0.2691557816416257,30.956739107650982,28.500617154556046,58.42389716000424,56.254660056967275,21.739686021674117,29.431491917577283,29.431491917577283,25.389999389648438,0.0 1198,2010-08-11,GS,151.72000122070312,152.0,148.91000366210938,119.26875305175781,7734400.0,2.0,1.8893405150921865,126.15227729793042,113.9771218109563,62.47916468710817,47.00916746186643,14.792484268526826,116.4321683686355,116.4321683686355,25.389999389648438,0.0 1199,2010-08-11,HD,27.93000030517578,28.059999465942383,27.600000381469727,20.286470413208008,11672600.0,2.0,0.03803200026482756,21.509757660836627,19.84871325591142,46.81212037784744,-69.59485496832868,15.51129632703436,20.64014428237389,20.64014428237389,25.389999389648438,0.0 1200,2010-08-11,HON,40.58494186401367,40.70887756347656,39.62203598022461,29.951513290405273,5761774.0,2.0,0.27554220058453893,32.38916309885861,28.84774695820926,54.25990572381819,6.301705194514306,11.977293848692272,30.06687249808476,30.06687249808476,25.389999389648438,0.0 1201,2010-08-11,IBM,124.94264221191406,124.94264221191406,123.76673126220703,77.91918182373047,6606641.0,2.0,0.5162066938121654,79.66570639570746,74.93459420243708,59.58809492599571,64.48794335355454,10.136979934886906,76.80095304291824,76.80095304291824,25.389999389648438,0.0 1202,2010-08-11,INTC,19.530000686645508,19.579999923706055,19.299999237060547,13.08328914642334,99079200.0,2.0,-0.11304064593793584,14.86380816354362,13.313284579376301,43.384912436949826,-134.10795759015085,24.663349354296926,13.895151993324017,13.895151993324017,25.389999389648438,0.0 1203,2010-08-11,JNJ,58.91999816894531,58.95000076293945,58.29999923706055,39.84001159667969,11470100.0,2.0,0.042927393748506404,41.39708580327947,38.6043828551678,46.33958837659432,-40.14981256493257,19.27818668659957,40.29348097176388,40.29348097176388,25.389999389648438,0.0 1204,2010-08-11,JPM,38.650001525878906,38.779998779296875,37.75,26.379125595092773,46201600.0,2.0,0.022327439274913985,29.336594050208518,26.539368970116186,47.46195234596464,-71.19896257383193,20.838182809847396,27.538246615179652,27.538246615179652,25.389999389648438,0.0 1205,2010-08-11,KO,28.1200008392334,28.375,27.989999771118164,18.62459945678711,24302000.0,2.0,0.26915627662975083,19.315375631315952,17.2884056873486,74.59125828179728,85.84707769793404,48.50572942022425,17.948561635510675,17.948561635510675,25.389999389648438,0.0 1206,2010-08-11,MCD,72.01000213623047,72.31999969482422,71.5,49.57918930053711,5478000.0,2.0,0.35915092954210337,50.359165598698866,47.62985875432848,60.44607629180044,107.78652013520973,22.514583239194085,48.508544790333715,48.508544790333715,25.389999389648438,0.0 1207,2010-08-11,MMM,85.9000015258789,85.98999786376953,83.52999877929688,56.46809768676758,4505600.0,2.0,0.5427114375226338,60.58988671681668,54.23978247263645,54.96118747341108,16.797251613160174,8.056213213480845,56.4315221063022,56.4315221063022,25.389999389648438,0.0 1208,2010-08-11,MRK,33.6927490234375,33.874046325683594,33.225189208984375,21.314617156982422,13039321.0,2.0,-0.037508358172889444,22.11190099379666,20.95474539139621,49.37056428002593,-21.60807925290653,18.84717059653379,21.584049224853516,21.584049224853516,25.389999389648438,0.0 1209,2010-08-11,MSFT,24.68000030517578,24.899999618530273,24.559999465942383,19.06806182861328,76746900.0,2.0,0.02056200067314151,20.330448073363605,18.987652283692057,53.159415491675055,-41.77363641830115,22.15421445906539,19.340486789571827,19.340486789571827,25.389999389648438,0.0 1210,2010-08-11,NKE,18.1924991607666,18.19499969482422,17.8700008392334,15.402739524841309,12152000.0,2.0,0.14027181324222582,16.28197055271481,14.676075216022985,56.599432227985524,24.955039875158146,6.915004385703741,15.265459356636837,15.265459356636837,25.389999389648438,0.0 1211,2010-08-11,PG,60.18000030517578,60.63999938964844,60.0,40.763240814208984,12946800.0,2.0,-0.17218994982207647,42.80143047126635,40.0573952123274,49.78326889612077,-60.58282508823467,2.5331851727022134,41.29776053593076,41.29776053593076,25.389999389648438,0.0 1212,2010-08-11,TRV,49.02000045776367,49.560001373291016,48.86000061035156,35.56406021118164,6571500.0,2.0,-0.06410062290802898,37.18751591541867,35.678855239366484,45.43868732793183,-109.91376428379003,31.16934736147512,36.42170123396249,36.42170123396249,25.389999389648438,0.0 1213,2010-08-11,UNH,32.849998474121094,33.150001525878906,31.739999771118164,26.193267822265625,17250600.0,2.0,0.49725625680165564,27.756520910515633,23.943050317511712,63.845200287519226,88.87423306139252,24.708584371575885,25.292312424758386,25.292312424758386,25.389999389648438,0.0 1214,2010-08-11,V,18.5,18.587499618530273,18.25,16.74032974243164,23113600.0,2.0,-0.03411182153735837,17.500444597258316,15.968318944916982,50.23842944240097,-11.88517650378367,2.478875803434686,16.832494472635204,16.832494472635204,25.389999389648438,0.0 1215,2010-08-11,VZ,29.579999923706055,29.899999618530273,29.510000228881836,15.572522163391113,18466400.0,2.0,0.31454277630549754,16.321664303958013,13.663348322689938,75.91684923862715,96.64530930247706,56.74601469957542,14.673101030547043,14.673101030547043,25.389999389648438,0.0 1216,2010-08-11,WBA,27.81999969482422,27.950000762939453,27.670000076293945,18.840578079223633,8709000.0,2.0,-0.10499486824457094,20.520086947588943,18.73666239628313,49.27588543654179,-65.00836367625877,10.28101406230507,19.395834626822637,19.395834626822637,25.389999389648438,0.0 1217,2010-08-11,WMT,51.619998931884766,51.619998931884766,50.97999954223633,38.16325378417969,11306300.0,2.0,0.273087472524125,39.05220023045255,36.960680094864834,61.17739296459008,60.32328877647181,32.619426197905,37.583011890279835,37.583011890279835,25.389999389648438,0.0 1218,2010-08-12,AAPL,8.810357093811035,9.039285659790039,8.789999961853027,7.632804870605469,534920400.0,3.0,0.0015915945081550475,8.122815891126288,7.494857601305352,47.98862064622255,-83.32485920354783,24.120025959299284,7.7661242643992106,7.7661242643992106,25.729999542236328,0.0 1219,2010-08-12,AMGN,53.630001068115234,54.97999954223633,53.040000915527344,39.97792053222656,6232300.0,3.0,0.3459946811977659,41.26671856890283,37.85232516278663,56.44111866674819,47.04942212436974,23.46995416085371,39.07711041768392,39.07711041768392,25.729999542236328,0.0 1220,2010-08-12,AXP,42.5099983215332,42.959999084472656,42.04999923706055,34.756832122802734,8676100.0,3.0,0.052885232698145046,38.07233016409953,33.77326119027058,51.12721260104123,-24.091892063428094,16.69753558499237,35.44040463765462,35.44040463765462,25.729999542236328,0.0 1221,2010-08-12,BA,64.6500015258789,65.2699966430664,64.44000244140625,51.36566925048828,3847700.0,3.0,0.38562212017359343,56.92935778793973,49.08790028395969,50.25259639141436,-26.399350618100133,15.320965991622101,52.071908187866214,52.071908187866214,25.729999542236328,0.0 1222,2010-08-12,CAT,67.5,68.0,66.77999877929688,47.645416259765625,7639900.0,3.0,0.6118303377132577,52.066091834171836,45.564672173396524,57.18122615450198,9.25522882000734,10.364693800058008,47.34591128031413,47.34591128031413,25.729999542236328,0.0 1223,2010-08-12,CRM,23.924999237060547,24.450000762939453,23.774999618530273,24.237499237060547,10554000.0,3.0,0.3109879597497276,26.54903393379848,22.737216371377304,55.90263231787014,10.45995498066073,7.266933003981596,24.047416750590006,24.047416750590006,25.729999542236328,0.0 1224,2010-08-12,CSCO,21.420000076293945,21.610000610351562,21.0,14.71724796295166,227307900.0,3.0,0.05643629738153777,17.178042219884315,15.099310017817098,42.775861275371405,-164.73112100586232,9.121396305866297,15.928298282623292,15.928298282623292,25.729999542236328,0.0 1225,2010-08-12,CVX,76.41000366210938,77.77999877929688,76.19999694824219,45.65019607543945,8993100.0,3.0,0.7422776732892729,48.133636747881525,41.85476466508234,69.11850847506108,66.82423344192055,19.101343563324875,43.92002550760905,43.92002550760905,25.729999542236328,0.0 1226,2010-08-12,DIS,33.849998474121094,34.29999923706055,33.709999084472656,29.60629653930664,11809600.0,3.0,0.21253296613719286,30.954976073929675,28.497153290083997,56.53559411018238,22.72256045291932,10.067806342828622,29.437318738301595,29.437318738301595,25.729999542236328,0.0 1227,2010-08-12,GS,147.80999755859375,150.58999633789062,147.80999755859375,119.40460968017578,4949300.0,3.0,1.5830804679485908,126.03214633467556,114.43287823197483,62.682547512322586,37.82397634419291,8.678658199094498,116.53124974568685,116.53124974568685,25.729999542236328,0.0 1228,2010-08-12,HD,27.530000686645508,27.75,27.309999465942383,20.213253021240234,9886800.0,3.0,-0.005228705213330187,21.50778452606276,19.79724324493333,46.108490976990524,-106.70654710217806,21.261684804410237,20.625914573669434,20.625914573669434,25.729999542236328,0.0 1229,2010-08-12,HON,39.23115539550781,39.59343719482422,39.14535140991211,29.578996658325195,3605527.0,3.0,0.15842174368860285,32.40714838546705,28.79394261795092,51.671203721080445,-28.21252236860751,18.14259067999002,30.050609970092772,30.050609970092772,25.729999542236328,0.0 1230,2010-08-12,IBM,122.07456970214844,123.11663818359375,121.91204833984375,77.00093841552734,5368281.0,3.0,0.40246916128474197,79.58761889422107,74.90612271344494,55.29821215967247,2.1542800019020922,5.170999690565616,76.80761922200521,76.80761922200521,25.729999542236328,0.0 1231,2010-08-12,INTC,19.170000076293945,19.729999542236328,19.079999923706055,13.096758842468262,86580600.0,3.0,-0.15404154788857305,14.90430691713798,13.145040006690145,43.6133515600791,-127.33098824438082,30.188970554238836,13.868538888295491,13.868538888295491,25.729999542236328,0.0 1232,2010-08-12,JNJ,58.150001525878906,58.709999084472656,58.099998474121094,39.853633880615234,8240500.0,3.0,0.010043677394868666,41.25022166763894,38.632748379358134,46.47424580420934,-50.2412806947071,22.284035432364846,40.27881940205892,40.27881940205892,25.729999542236328,0.0 1233,2010-08-12,JPM,37.36000061035156,37.9900016784668,37.220001220703125,26.407054901123047,35387300.0,3.0,-0.08370339250094361,29.39202973846201,26.298852753603416,47.65597981926988,-93.26076675396234,27.14763075900593,27.5005402247111,27.5005402247111,25.729999542236328,0.0 1234,2010-08-12,KO,27.764999389648438,27.934999465942383,27.674999237060547,18.508275985717773,18782800.0,3.0,0.2396947177504991,19.3041985112097,17.393968145284436,70.75006417868427,60.54733094397233,29.32805982926574,17.967218780517577,17.967218780517577,25.729999542236328,0.0 1235,2010-08-12,MCD,71.04000091552734,72.1500015258789,71.04000091552734,49.91862106323242,5641400.0,3.0,0.37150000476312783,50.43489815515719,47.60469458776273,61.95589586732769,98.02301095684119,14.933921352971554,48.55554733276367,48.55554733276367,25.729999542236328,0.0 1236,2010-08-12,MMM,83.30000305175781,84.62999725341797,83.16000366210938,56.40767288208008,3435300.0,3.0,0.3844823010517828,60.564501477067296,54.3289555541827,54.66552269946207,0.6223573196536528,10.956417927468586,56.43072713216146,56.43072713216146,25.729999542236328,0.0 1237,2010-08-12,MRK,33.0629768371582,33.635494232177734,33.01526641845703,21.40626335144043,9597479.0,3.0,-0.0402966413051864,21.945860345913523,21.032205144809133,50.526010530252314,-39.800364262523985,11.453747414215478,21.57812302907308,21.57812302907308,25.729999542236328,0.0 1238,2010-08-12,MSFT,24.420000076293945,24.68000030517578,24.360000610351562,18.784265518188477,70240500.0,3.0,-0.03683795297300918,20.396874212502233,18.842990709067593,49.60508158881782,-65.90426365757476,26.786943407650448,19.321946080525716,19.321946080525716,25.729999542236328,0.0 1239,2010-08-12,NKE,17.747499465942383,17.947500228881836,17.674999237060547,15.283075332641602,9752000.0,3.0,0.10266719571831118,16.276826862745033,14.699810882158529,54.04895280522969,-0.8531656880661621,15.291716766689461,15.266046555836995,15.266046555836995,25.729999542236328,0.0 1240,2010-08-12,PG,59.9900016784668,60.47999954223633,59.380001068115234,40.573875427246094,11580500.0,3.0,-0.1933829765881896,42.73818187905475,39.96827335165814,48.35312303044985,-81.91662069106904,11.619436919288322,41.27363103230794,41.27363103230794,25.729999542236328,0.0 1241,2010-08-12,TRV,48.70000076293945,49.869998931884766,48.63999938964844,36.05073547363281,5021300.0,3.0,-0.082218205659629,37.18023170001894,35.63747154705137,49.585875608298714,-81.79250533391269,23.26804139260698,36.409335708618165,36.409335708618165,25.729999542236328,0.0 1242,2010-08-12,UNH,31.709999084472656,32.2400016784668,31.56999969482422,26.307905197143555,8998000.0,3.0,0.447379371201869,27.798722675074874,24.003198406468098,64.5296977872161,65.73333249634003,20.501723550578618,25.326165517171223,25.326165517171223,25.729999542236328,0.0 1243,2010-08-12,V,18.19499969482422,18.547500610351562,18.13249969482422,16.61963653564453,24677200.0,3.0,-0.040128696534392105,17.455641192466572,15.963592129676982,49.084065151350075,-28.157412526216923,1.2366567886740403,16.82539920806885,16.82539920806885,25.729999542236328,0.0 1244,2010-08-12,VZ,29.3799991607666,30.3799991607666,29.229999542236328,15.972901344299316,30878400.0,3.0,0.3298350808586097,16.416392957886114,13.754057157317742,79.57001882836914,103.16124725024845,63.22606496205481,14.71642770767212,14.71642770767212,25.729999542236328,0.0 1245,2010-08-12,WBA,27.610000610351562,28.139999389648438,27.600000381469727,19.044404983520508,7373000.0,3.0,-0.11591958406636493,20.45754936882788,18.684376442939698,51.32521727065072,-52.94081409171812,5.140983084831621,19.38412030537923,19.38412030537923,25.729999542236328,0.0 1246,2010-08-12,WMT,50.560001373291016,50.779998779296875,50.0099983215332,37.72193908691406,12796900.0,3.0,0.2099743014219797,39.04454628536156,36.99170897892067,55.977962537699305,0.926489055300592,5.082772841506646,37.58764279683431,37.58764279683431,25.729999542236328,0.0 1247,2010-08-13,AAPL,8.987500190734863,8.99571418762207,8.896071434020996,7.551259517669678,354869200.0,4.0,-0.017029489367248907,8.125559536603278,7.489689048144036,45.55992354634239,-87.54529134298569,24.120025959299284,7.766750796635946,7.759193143536968,26.239999771118164,0.0 1248,2010-08-13,AMGN,54.38999938964844,55.36000061035156,54.18000030517578,40.175071716308594,5511900.0,4.0,0.3338608429075762,41.24362509004979,38.08352296598048,57.394987039481975,78.34145968109894,16.36364985339075,39.15012969970703,39.11252852409117,26.239999771118164,0.0 1249,2010-08-13,AXP,42.099998474121094,42.31999969482422,41.720001220703125,34.41047668457031,6453400.0,4.0,-0.058913182617779114,38.03920572619352,33.83524495740023,49.39113784585373,-55.2632926359987,20.647215596456782,35.502249526977536,35.40718115529707,26.239999771118164,0.0 1250,2010-08-13,BA,64.58999633789062,65.69999694824219,64.54000091552734,51.476802825927734,3665200.0,4.0,0.21579523852071958,56.62517539846673,49.655169755341866,50.6818827598062,-23.730789221891907,10.878104742789679,52.15013465881348,52.052711240706905,26.239999771118164,0.0 1251,2010-08-13,CAT,67.73999786376953,68.45999908447266,67.20999908447266,48.005409240722656,6659300.0,4.0,0.47084827043345,51.745236139461824,46.17281081183212,58.37866690894223,14.362084417212131,5.701020506654811,47.544415918986004,47.36718540806924,26.239999771118164,0.0 1252,2010-08-13,CRM,24.2450008392334,24.549999237060547,24.11750030517578,24.309999465942383,7770400.0,4.0,0.23838397240173137,26.46252392595717,22.9534762495189,56.35507212294626,16.74117895341573,5.100946759672696,24.132166735331218,24.055887160762662,26.239999771118164,0.0 1253,2010-08-13,CSCO,21.510000228881836,21.579999923706055,21.25,14.71724796295166,67924100.0,4.0,-0.05535229849199119,17.295247764156542,14.886332016422076,42.775861275371405,-159.3124953316081,9.121396305866302,15.930594952901204,15.889232143279045,26.239999771118164,0.0 1254,2010-08-13,CVX,77.04000091552734,77.7699966430664,76.91000366210938,45.84566879272461,7087800.0,4.0,0.6822832076326577,48.06880623092854,42.26906570205487,69.9222347944658,69.33311827941564,19.10134356332486,44.11588694254557,43.982143032935355,26.239999771118164,0.0 1255,2010-08-13,DIS,33.790000915527344,33.810001373291016,33.40999984741211,29.336275100708008,11058100.0,4.0,0.14609782342987288,30.914738270111453,28.59400711410486,54.0976864863723,-18.84425737705064,2.5599020689071597,29.500903828938803,29.434059266121157,26.239999771118164,0.0 1256,2010-08-13,GS,149.3800048828125,150.4499969482422,148.0800018310547,118.33377075195312,4218700.0,4.0,1.2472223942683343,125.95688560964247,114.66076880930284,60.02933588801638,30.998884937786475,8.678658199094503,116.98248621622722,116.58939558459866,26.239999771118164,0.0 1257,2010-08-13,HD,27.510000228881836,27.709999084472656,27.270000457763672,19.993627548217773,9316000.0,4.0,-0.05501881588408253,21.488162246498657,19.831508239951535,44.053735637218146,-116.8551592840238,22.04396409823828,20.61102867126465,20.605518218009703,26.239999771118164,0.0 1258,2010-08-13,HON,39.20255661010742,39.57436752319336,39.154884338378906,29.60049057006836,3394591.0,4.0,0.06668372178242876,32.30778268403041,28.974258865652207,51.80843940956263,-34.81875043243457,18.142590679990032,30.116755104064943,30.036089989446825,26.239999771118164,0.0 1259,2010-08-13,IBM,122.33269500732422,122.81070709228516,121.73040008544922,76.74284362792969,4884192.0,4.0,0.2900974003771495,79.58510290819056,74.93692086500279,54.1643912529121,-15.882797888558843,6.531119002173262,76.92573801676433,76.80552968671245,26.239999771118164,0.0 1260,2010-08-13,INTC,19.329999923706055,19.489999771118164,19.149999618530273,12.894750595092773,57384800.0,4.0,-0.19905405028658585,14.981205778051343,12.952939004968677,41.04400551283123,-141.5229608560084,30.188970554238864,13.869565423329671,13.837126362708307,26.239999771118164,0.0 1261,2010-08-13,JNJ,58.4900016784668,58.4900016784668,58.060001373291016,39.60165023803711,8546700.0,4.0,-0.03418523265982287,41.18902471969341,38.60609170486714,44.344808883193885,-60.53598918604832,22.897802421865467,40.25793482462565,40.25697523547757,26.239999771118164,0.0 1262,2010-08-13,JPM,37.79999923706055,38.040000915527344,37.5,26.190547943115234,24564100.0,4.0,-0.18138153213017816,29.489912543338814,26.09620787139507,46.28520395208395,-99.59067009775654,26.133814294408143,27.53359889984131,27.458282409175748,26.239999771118164,0.0 1263,2010-08-13,KO,27.81999969482422,27.989999771118164,27.684999465942383,18.52157211303711,14906800.0,4.0,0.21487968607650743,19.25208811820834,17.55774674354703,70.92709456812055,59.19391856052559,30.99137108552284,18.03036448160807,17.985101146082723,26.239999771118164,0.0 1264,2010-08-13,MCD,71.69000244140625,72.47000122070312,71.69000244140625,49.800872802734375,5937300.0,4.0,0.3682289802854726,50.51681244821185,47.65786711721783,61.11868518578541,115.55158467666082,18.675847225675444,48.67516009012858,48.595719122117565,26.239999771118164,0.0 1265,2010-08-13,MMM,83.9000015258789,84.44999694824219,83.73999786376953,56.40767288208008,2079100.0,4.0,0.2564460211460542,60.358101507504976,54.740815881411045,54.665522699462066,-0.21670195026429995,10.956417927468593,56.55292854309082,56.42998344667496,26.239999771118164,0.0 1266,2010-08-13,MRK,33.20610809326172,33.540077209472656,33.0629768371582,21.381816864013672,9172306.0,4.0,-0.043795440826837506,21.868014802001085,21.054457198120986,50.20981149616143,-48.19632124550122,11.453747414215481,21.58952662150065,21.57179057213568,26.239999771118164,0.0 1267,2010-08-13,MSFT,24.350000381469727,24.670000076293945,24.239999771118164,18.715227127075195,45263500.0,4.0,-0.08629148266089359,20.44706177647081,18.755218268084853,48.7842299773069,-85.45945922730449,29.478740469748573,19.353649202982584,19.30237450138215,26.239999771118164,0.0 1268,2010-08-13,NKE,17.852500915527344,17.8700008392334,17.6200008392334,15.082210540771484,8794400.0,4.0,0.05741666929742273,16.237787851876035,14.773468366080508,50.12664853678275,-21.212184201907622,17.529249625922986,15.283925501505534,15.260116361802623,26.239999771118164,0.0 1269,2010-08-13,PG,59.7400016784668,60.599998474121094,59.689998626708984,40.45889663696289,8805300.0,4.0,-0.21610403507398246,42.7313331473729,39.86091233602554,47.49609462163357,-76.05889486311104,9.507304151635589,41.290367380777994,41.24734927761939,26.239999771118164,0.0 1270,2010-08-13,TRV,49.68000030517578,50.58000183105469,49.40999984741211,36.42120361328125,5029200.0,4.0,-0.06832096715071145,37.17970388199047,35.67577173446461,52.43301924683768,-9.706579602367317,7.425035862559088,36.438633855183916,36.409718544252456,26.239999771118164,0.0 1271,2010-08-13,UNH,32.0099983215332,32.189998626708984,31.649999618530273,26.226022720336914,6868600.0,4.0,0.3972520113932738,27.805256828137573,24.135040870837038,63.63943096430395,58.99068591460908,20.501723550578625,25.440251096089682,25.355193168886245,26.239999771118164,0.0 1272,2010-08-13,V,18.235000610351562,18.280000686645508,18.037500381469727,16.44656753540039,14566800.0,4.0,-0.05702090830607531,17.444362822859993,15.995107849747427,47.46616869605966,-62.48764267529212,4.237393212829951,16.821459833780924,16.813178831531154,26.239999771118164,0.0 1273,2010-08-13,VZ,30.15999984741211,30.290000915527344,29.920000076293945,15.820122718811035,14630200.0,4.0,0.32678351490751467,16.450734139983116,13.895670126374304,75.07466089591149,104.57117984958961,63.22606496205481,14.788743368784587,14.752030772547569,26.239999771118164,0.0 1274,2010-08-13,WBA,27.989999771118164,28.31999969482422,27.899999618530273,19.139528274536133,7032400.0,4.0,-0.11615199954137267,20.432307743435302,18.638957858676513,52.25645610768736,-41.70312004759908,0.40190969506896507,19.42058302561442,19.376230239868164,26.239999771118164,0.0 1275,2010-08-13,WMT,50.33000183105469,50.7400016784668,50.0,37.699493408203125,10095300.0,4.0,0.15660665251089512,38.96347467484294,37.14894216475666,55.72876038130275,-7.452424689681625,4.842910760680922,37.645999399820965,37.591250881072014,26.239999771118164,0.0 1334,2010-08-16,AAPL,8.842143058776855,8.928929328918457,8.807856559753418,7.506999969482422,318430000.0,0.0,-0.03463993005189003,8.114582278655874,7.506911203933847,44.30105559264558,-117.8089772487281,29.54017759187976,7.767458073298136,7.751312106847763,26.100000381469727,0.0 1335,2010-08-16,AMGN,54.380001068115234,54.599998474121094,53.56999969482422,39.488704681396484,5639300.0,0.0,0.2699942974341383,41.24429999287913,38.11789902750662,53.19934614405977,30.256442762257947,23.881314398377825,39.2080581665039,39.12428402900696,26.100000381469727,0.0 1336,2010-08-16,AXP,41.529998779296875,41.959999084472656,41.279998779296875,34.253807067871094,7156200.0,0.0,-0.15711724170282793,38.04305402222636,33.82809771117208,48.6186262346657,-82.4686222801124,25.67033704636939,35.56052131652832,35.371138215065,26.100000381469727,0.0 1337,2010-08-16,BA,64.2699966430664,64.93000030517578,63.650001525878906,51.127506256103516,3033200.0,0.0,0.05489375988145184,56.476411944088625,49.931084698977784,49.29868491422368,-49.53353117824764,17.87810538739601,52.22513516743978,52.02379858493805,26.100000381469727,0.0 1338,2010-08-16,CAT,67.62000274658203,68.9800033569336,67.05999755859375,48.344234466552734,5432500.0,0.0,0.38018689205669176,51.45338258094779,46.725128084945766,59.48191622435382,15.191731932293065,0.5657683587537724,47.77267939249675,47.39771819114685,26.100000381469727,0.0 1339,2010-08-16,CRM,24.22249984741211,24.3700008392334,23.9375,24.157499313354492,7285200.0,0.0,0.16767200218236056,26.378343096967814,23.13765707850826,55.12438943762921,-0.4571833927531043,8.650231533275443,24.211500040690105,24.05906254053116,26.100000381469727,0.0 1340,2010-08-16,CSCO,21.239999771118164,22.1200008392334,21.219999313354492,15.096206665039062,88596200.0,0.0,-0.11416211484008976,17.334058109840804,14.791023524680682,46.49462971122381,-134.43717702786114,0.1893290675402997,15.948509279886881,15.864450097084045,26.100000381469727,0.0 1341,2010-08-16,CVX,77.11000061035156,77.83000183105469,76.37000274658203,46.029273986816406,7284800.0,0.0,0.6410293423681992,48.00371851112157,42.67236753318995,70.6641106729755,62.08513800959806,10.942259717044582,44.321224975585935,44.04611587524414,26.100000381469727,0.0 1342,2010-08-16,DIS,33.439998626708984,33.75,33.11000061035156,29.31885528564453,6917800.0,0.0,0.09121673059111401,30.89655844498282,28.642672855371185,53.94244975100821,-45.43830282203457,4.410118127485777,29.56710211435954,29.430459141731262,26.100000381469727,0.0 1343,2010-08-16,GS,147.5800018310547,149.17999267578125,147.0,118.07804107666016,3760100.0,0.0,0.9515491413788624,125.8443309536766,114.93953898040542,59.408107626551924,15.585898296302155,2.5509762907790434,117.4267951965332,116.63591575622559,26.100000381469727,0.0 1344,2010-08-16,HD,27.5,28.06999969482422,27.280000686645508,20.04486846923828,12152400.0,0.0,-0.0895137196742617,21.456024627675987,19.886340255746866,44.649070887503534,-88.96458847520533,11.396079532837902,20.601755142211914,20.587997913360596,26.100000381469727,0.0 1345,2010-08-16,HON,39.11675262451172,39.44089889526367,38.62099838256836,29.500198364257812,3069534.0,0.0,-0.013149224422146943,32.22456409791431,29.116936184373287,51.107913477331316,-57.329224396905886,24.87667955564068,30.18003470102946,30.019343376159668,26.100000381469727,0.0 1346,2010-08-16,IBM,121.86424255371094,122.5908203125,121.37667083740234,76.68285369873047,4193623.0,0.0,0.1945245758539329,79.55441918777333,74.88477987838877,53.89866543364258,-37.24113356970262,9.240871284997016,77.05599060058594,76.80169606208801,26.100000381469727,0.0 1347,2010-08-16,INTC,19.139999389648438,19.559999465942383,19.110000610351562,13.110227584838867,48721100.0,0.0,-0.21606030826700184,14.959545165813958,12.842854088031258,44.64260752969147,-134.62877238297548,26.807376040651697,13.878888193766276,13.814410775899887,26.100000381469727,0.0 1348,2010-08-16,JNJ,57.9900016784668,58.11000061035156,57.470001220703125,39.50630187988281,8751200.0,0.0,-0.07536641024415047,41.106739252018166,38.582137090755275,43.56347073577337,-81.85069139310036,31.436184238925343,40.23364461263021,40.233516693115234,26.100000381469727,0.0 1349,2010-08-16,JPM,37.31999969482422,37.81999969482422,37.279998779296875,26.323244094848633,28334100.0,0.0,-0.2458357572884431,29.553208862772557,25.938625396260647,47.2472674440109,-115.44473944088078,28.803944323309643,27.576900291442872,27.422812461853027,26.100000381469727,0.0 1350,2010-08-16,KO,27.7549991607666,27.96500015258789,27.559999465942383,18.571420669555664,13958400.0,0.0,0.19667420475881414,19.16033275469916,17.769478532227108,71.59387910058473,52.91614638480827,23.90654229263469,18.094950103759764,18.003423631191254,26.100000381469727,0.0 1351,2010-08-16,MCD,71.76000213623047,72.12000274658203,71.54000091552734,49.73157501220703,4935700.0,0.0,0.35631242444339506,50.574334485984615,47.73057884409351,60.61996614035567,101.97113149573,16.116423301166556,48.80562527974447,48.63121461868286,26.100000381469727,0.0 1352,2010-08-16,MMM,83.33000183105469,83.95999908447266,82.33000183105469,56.01824188232422,2358400.0,0.0,0.12477283767910308,60.16236187118985,55.084943808131435,52.70984625455176,-30.043231856590875,21.71018932767829,56.68184521993001,56.417116522789,26.100000381469727,0.0 1353,2010-08-16,MRK,33.17748260498047,33.39694595336914,33.0057258605957,21.363487243652344,7217052.0,0.0,-0.0473718253751656,21.795750883608097,21.07601577898956,49.96726702065542,-66.42004358774764,9.334102744426605,21.60479933420817,21.565281093120575,26.100000381469727,0.0 1354,2010-08-16,MSFT,24.360000610351562,24.610000610351562,24.299999237060547,18.79193878173828,40909700.0,0.0,-0.1182867254656621,20.488051227019437,18.658236691071384,49.740219256467725,-93.91119406408707,29.478740469748576,19.385096931457518,19.28642338514328,26.100000381469727,0.0 1355,2010-08-16,NKE,17.52750015258789,17.86750030517578,17.4424991607666,15.184774398803711,9525600.0,0.0,0.028945971332232645,16.16799750985948,14.89561256704482,51.96784387004891,-29.54973018217612,24.41709288552217,15.306718921661377,15.257761925458908,26.100000381469727,0.0 1356,2010-08-16,PG,59.630001068115234,60.20000076293945,59.31999969482422,40.42507553100586,13138100.0,0.0,-0.23384666762892437,42.72395613948377,39.75942284306017,47.24130256802272,-99.84509207834918,14.819894701820235,41.30955543518066,41.22165322303772,26.100000381469727,0.0 1357,2010-08-16,TRV,49.810001373291016,49.91999816894531,49.5,36.25413131713867,3513400.0,0.0,-0.06897033158816157,37.176735134033514,35.69326761254852,51.087020796400644,-50.66379024855718,7.425035862559093,36.471805826822916,36.40485644340515,26.100000381469727,0.0 1358,2010-08-16,UNH,31.850000381469727,31.989999771118164,31.3700008392334,26.11958122253418,5231900.0,0.0,0.34565461312590173,27.817250497464226,24.211477224703746,62.48026221430372,40.34057827225957,13.307952681840844,25.538506762186685,25.379080295562744,26.100000381469727,0.0 1359,2010-08-16,V,18.020000457763672,18.309999465942383,17.950000762939453,16.585466384887695,10700800.0,0.0,-0.05933553233545652,17.423954019250683,16.054873075781057,48.865519708274554,-56.03842948252854,7.018875202153048,16.819725481669106,16.806062817573547,26.100000381469727,0.0 1360,2010-08-16,VZ,29.940000534057617,30.149999618530273,29.719999313354492,15.783249855041504,14097300.0,0.0,0.3179046877726641,16.452909639777058,14.064180871544963,74.03043930174505,90.57384394099978,52.358385300766216,14.852462355295817,14.784256368875504,26.100000381469727,0.0 1361,2010-08-16,WBA,28.049999237060547,28.299999237060547,27.829999923706055,19.153112411499023,6454500.0,0.0,-0.1139900000975338,20.398891170266765,18.60171326851497,52.391015623690706,-53.5360653275875,2.233788709125785,19.462028121948244,19.36925780773163,26.100000381469727,0.0 1362,2010-08-16,WMT,50.16999816894531,50.56999969482422,50.060001373291016,37.706974029541016,9648700.0,0.0,0.11364713513386704,38.82287989822977,37.37760037215597,55.796605485962516,-18.64942129411078,4.842910760680923,37.713033548990886,37.59486722946167,26.100000381469727,0.0 1363,2010-08-17,AAPL,8.931428909301758,9.093929290771484,8.899999618530273,7.6382598876953125,422640400.0,1.0,-0.03828438557840119,8.114411172081644,7.507325163672752,48.653714475137896,-64.36986978829535,13.351308184025331,7.770833079020182,7.747886282024962,24.329999923706055,0.0 1364,2010-08-17,AMGN,53.88999938964844,54.380001068115234,53.689998626708984,39.40108108520508,4999100.0,1.0,0.21046758699879575,41.228744951355615,38.18894837750181,52.69066465047142,21.98299746791465,23.88131439837782,39.2728017171224,39.13267181858872,24.329999923706055,0.0 1365,2010-08-17,AXP,41.880001068115234,42.0099983215332,41.470001220703125,34.41873550415039,8561600.0,1.0,-0.2198467903944703,38.06588386869125,33.778880840781405,49.47914567825106,-84.67236699071636,24.711400978790444,35.630062611897785,35.34227752685547,24.329999923706055,0.0 1366,2010-08-17,BA,65.16000366210938,66.91000366210938,64.6500015258789,52.38979721069336,4303900.0,1.0,0.021970830502915817,56.32992931707312,50.27571033136438,53.992721929152935,-7.304566680743191,0.6748395410046711,52.35746815999349,52.03488945238518,24.329999923706055,0.0 1367,2010-08-17,CAT,69.44000244140625,70.76000213623047,69.30000305175781,49.226531982421875,5946900.0,1.0,0.37026783144873576,51.33151408620199,47.0806338172404,62.18224126757774,59.019263892741776,14.613424451734316,48.01562728881836,47.45313679088246,24.329999923706055,0.0 1368,2010-08-17,CRM,24.59749984741211,25.15999984741211,24.377500534057617,24.832500457763672,9106400.0,1.0,0.1604501604752251,26.298983489738642,23.372266662849245,59.20373906792019,43.56861146415473,7.568470857247707,24.30500005086263,24.082500053174567,24.329999923706055,0.0 1369,2010-08-17,CSCO,22.06999969482422,22.290000915527344,21.950000762939453,15.192665100097656,82948700.0,1.0,-0.15166705173342088,17.356312512097237,14.699868346514823,47.394790742277095,-104.90621462565461,2.4965133672902198,15.964815775553385,15.844092975963246,24.329999923706055,0.0 1370,2010-08-17,CVX,77.56999969482422,78.08000183105469,77.08000183105469,46.49562072753906,7360500.0,1.0,0.6359129528451746,48.02865377286735,42.96712640901742,72.44961380567977,70.9156849203617,13.862549553598397,44.53717155456543,44.120343295010656,24.329999923706055,0.0 1371,2010-08-17,DIS,33.91999816894531,33.9900016784668,33.5099983215332,29.405954360961914,9875200.0,1.0,0.053716890259394745,30.88085436622213,28.68973317345072,54.61606394234429,-27.02678640324872,1.324738309998955,29.626331837972007,29.42971657261704,24.329999923706055,0.0 1372,2010-08-17,GS,148.67999267578125,149.7899932861328,148.13999938964844,118.7413558959961,4391600.0,1.0,0.7585733083206776,125.8464962656672,114.91180375264334,60.504822088393624,22.11024583149504,5.7591695580614894,117.86178334554036,116.69971697258227,24.329999923706055,0.0 1373,2010-08-17,HD,28.030000686645508,28.799999237060547,27.709999084472656,20.725717544555664,22537900.0,1.0,-0.06502365218399575,21.4630751897292,19.907108564238083,51.71202918740203,16.489032710807788,6.320320282915206,20.62542610168457,20.592171235518023,24.329999923706055,0.0 1374,2010-08-17,HON,39.92711639404297,41.01395797729492,39.70783996582031,30.367000579833984,6340878.0,1.0,-0.0112081648975213,32.1778437476266,29.24890319298619,56.38111482154895,10.047785663528817,0.8213241592566802,30.26790936787923,30.029878442937676,24.329999923706055,0.0 1375,2010-08-17,IBM,123.16443634033203,124.13957977294922,122.27533721923828,77.0909652709961,4496022.0,1.0,0.1477974104144124,79.50035625850253,75.09032443607754,55.43723053949792,4.662659971327976,3.81078492305795,77.16799596150716,76.81046179569128,24.329999923706055,0.0 1376,2010-08-17,INTC,19.719999313354492,19.8700008392334,19.5,13.150625228881836,60836400.0,1.0,-0.2238651826618412,14.90905406876371,12.761630745689414,45.29027012405931,-108.06372987545842,12.922016510256679,13.883320458730061,13.794296062353885,24.329999923706055,0.0 1377,2010-08-17,JNJ,58.93000030517578,59.47999954223633,58.5,40.330352783203125,13479100.0,1.0,-0.04566159409380788,41.14708390127378,38.585377646577776,51.243957810036186,-0.23973796271784273,3.097035884619754,40.236822764078774,40.236451120087594,24.329999923706055,0.0 1378,2010-08-17,JPM,37.970001220703125,38.06999969482422,37.400001525878906,26.17657470703125,33883800.0,1.0,-0.3042352424172172,29.609933554444112,25.731741059508522,46.29909631855118,-117.92390875743601,23.386039449064814,27.603672599792482,27.385047681403883,24.329999923706055,0.0 1379,2010-08-17,KO,28.010000228881836,28.209999084472656,27.75,18.651182174682617,18060600.0,1.0,0.1860789453401992,19.109568061413274,17.915958176074522,72.63282068524015,65.72969895396012,31.651731997839725,18.15798479715983,18.02305267796372,24.329999923706055,0.0 1380,2010-08-17,MCD,72.08000183105469,73.63999938964844,71.73999786376953,50.722190856933594,7392900.0,1.0,0.41623839919680705,50.81874301667224,47.64896137480725,64.8602049267963,166.2574198106369,32.001516270015955,48.96980374654134,48.69457753499349,24.329999923706055,0.0 1381,2010-08-17,MMM,82.94000244140625,84.88999938964844,82.66999816894531,56.46137237548828,4374600.0,1.0,0.05322807533167406,60.02431207631502,55.35056547190275,54.62086136630806,-18.27166088940905,12.159734668731197,56.81501350402832,56.41845760923444,24.329999923706055,0.0 1382,2010-08-17,MRK,33.578243255615234,33.988548278808594,33.33969497680664,21.711706161499023,11189496.0,1.0,-0.02383388963445654,21.778343398130687,21.086092369996756,54.305281075003506,3.362373312551534,25.074290886239677,21.622922897338867,21.56971821640477,24.329999923706055,0.0 1383,2010-08-17,MSFT,24.709999084472656,24.959999084472656,24.600000381469727,19.054113388061523,52912600.0,1.0,-0.12251385636353973,20.492630696019884,18.604707217493303,52.85170515368972,-60.92990937564465,15.344863836252095,19.411221822102863,19.279383688262016,24.329999923706055,0.0 1384,2010-08-17,NKE,17.9375,18.177499771118164,17.86750030517578,15.323664665222168,10123600.0,1.0,0.016643455837105137,16.130079041633874,14.973490561332435,54.32976440903262,11.392226900861559,7.634569359790647,15.338771947224934,15.259758978179008,24.329999923706055,0.0 1385,2010-08-17,PG,60.310001373291016,60.91999816894531,59.93000030517578,40.77677917480469,10878200.0,1.0,-0.21896903704269732,42.68056325373385,39.71502733769681,50.119816527798996,-59.98255160719916,2.3240736286885437,41.34136199951172,41.208172191273086,24.329999923706055,0.0 1386,2010-08-17,TRV,50.31999969482422,50.31999969482422,49.83000183105469,36.25413131713867,4761200.0,1.0,-0.06868112457329545,37.16194114319362,35.676102069697,51.087020796400644,-24.0341250095934,0.7840970145462433,36.50400899251302,36.40028901533647,24.329999923706055,0.0 1387,2010-08-17,UNH,32.22999954223633,32.58000183105469,31.979999542236328,26.488035202026367,5544800.0,1.0,0.3286167156976205,27.853167119047,24.300017390230344,64.77764964471666,70.91967049345125,23.583637794816532,25.632941246032715,25.412684989698004,24.329999923706055,0.0 1388,2010-08-17,V,18.362499237060547,18.4424991607666,18.110000610351562,16.706172943115234,13334000.0,1.0,-0.051520750262632475,17.42277107721759,16.05337409490155,50.06137773508812,-31.646505881986766,2.2131442325102344,16.82891076405843,16.80303585168087,24.329999923706055,0.0 1389,2010-08-17,VZ,30.100000381469727,30.3799991607666,29.989999771118164,15.893877029418945,17696700.0,1.0,0.3154844408719839,16.4315835665197,14.269890241768875,75.10513918371429,96.44461768200773,55.962733092502205,14.92331829071045,14.81788123737682,24.329999923706055,0.0 1390,2010-08-17,WBA,28.200000762939453,28.59000015258789,28.049999237060547,19.29326629638672,8938100.0,1.0,-0.10060474380806284,20.32535591267728,18.598899649151335,53.78133167724111,-36.68731233181301,5.466359383894601,19.502256647745767,19.36695503466057,24.329999923706055,0.0 1391,2010-08-17,WMT,50.790000915527344,51.619998931884766,50.65999984741211,38.16325378417969,16315500.0,1.0,0.11254454109776901,38.828851011833144,37.40418235913854,59.6940732339158,46.84995308722994,25.303554193013873,37.78114751180013,37.612091064453125,24.329999923706055,0.0 1392,2010-08-18,AAPL,9.012857437133789,9.095356941223145,8.984999656677246,7.671603679656982,339696000.0,2.0,-0.038209222631931716,8.11559118855783,7.502598193995271,49.68693857449037,-44.3466037435265,13.220438635590398,7.765174388885498,7.745642676072962,24.59000015258789,0.0 1393,2010-08-18,AMGN,53.689998626708984,54.29999923706055,53.150001525878906,39.532501220703125,5547500.0,2.0,0.17128420751630813,41.114490965008294,38.44120857417628,53.382264532582006,5.36778961821384,30.225463498235307,39.33949228922526,39.1444315068862,24.59000015258789,0.0 1394,2010-08-18,AXP,41.72999954223633,41.88999938964844,41.119998931884766,34.37749481201172,8703300.0,2.0,-0.2694259927453331,38.008893387027996,33.88040066509603,49.265716672218694,-101.62152500083388,28.77809646296827,35.64490572611491,35.31390156465418,24.59000015258789,0.0 1395,2010-08-18,BA,66.05000305175781,66.36000061035156,64.98999786376953,52.397743225097656,2812800.0,2.0,-0.0034317005256809807,56.03118740687147,50.82862742772326,54.020442693821124,-14.041980975347737,0.6748395410046536,52.4390365600586,52.045561622170844,24.59000015258789,0.0 1396,2010-08-18,CAT,69.81999969482422,70.44000244140625,69.05999755859375,49.23360061645508,4988000.0,2.0,0.35876682608505206,51.212330490759854,47.40310339290714,62.20311820628945,49.18797704366512,12.17307346345869,48.203417460123696,47.50550337398754,24.59000015258789,0.0 1397,2010-08-18,CRM,24.875,24.97249984741211,24.49250030517578,24.832500457763672,7196000.0,2.0,0.15295250489399237,26.120576538250482,23.72992356856104,59.20373906792019,37.92250484739716,7.568470857247714,24.371250089009603,24.10455888860366,24.59000015258789,0.0 1398,2010-08-18,CSCO,22.040000915527344,22.510000228881836,22.020000457763672,15.440709114074707,73044200.0,2.0,-0.1607704016746183,17.359849798324547,14.68599561488346,49.64824746022411,-86.44762369469537,5.983103361616819,15.963208230336507,15.83222874473123,24.59000015258789,0.0 1399,2010-08-18,CVX,77.61000061035156,77.7300033569336,76.54000091552734,46.059181213378906,8308800.0,2.0,0.5920773862086435,47.845997947264756,43.48091855664149,68.41807728874522,54.05781524462014,5.848411595149317,44.70125414530436,44.17736793966854,24.59000015258789,0.0 1400,2010-08-18,DIS,33.810001373291016,34.220001220703125,33.400001525878906,29.5366153717041,8325000.0,2.0,0.033507229074867695,30.780301761544678,28.886098766409425,55.62327700119915,-22.712884710307296,6.581167145541461,29.648688316345215,29.43286065494313,24.59000015258789,0.0 1401,2010-08-18,GS,148.5399932861328,149.94000244140625,147.72999572753906,119.22879028320312,4460600.0,2.0,0.6352385510511454,125.79164529976086,115.14325841728015,61.29967829206092,18.296316635388777,3.3153505064350925,118.21792424519857,116.77410148171818,24.59000015258789,0.0 1402,2010-08-18,HD,28.350000381469727,29.0,28.31999969482422,21.128379821777344,13733000.0,2.0,-0.015142878519913694,21.48849170282353,19.983453296871296,55.208804528702885,86.12705905075369,10.48951553328312,20.646168772379557,20.607942076290357,24.59000015258789,0.0 1403,2010-08-18,HON,40.29893112182617,40.413333892822266,39.78411102294922,30.419673919677734,4239385.0,2.0,-0.00563907090952398,32.11199430715947,29.41028123605342,56.67485940271431,-5.95480478525979,0.8213241592566769,30.322198994954427,30.041343015782974,24.59000015258789,0.0 1404,2010-08-18,IBM,123.20267486572266,124.47418975830078,122.17973327636719,77.65510559082031,5107827.0,2.0,0.15156561688695547,79.30984256786734,75.56517726855846,57.4670587525077,15.267974172695169,6.393665520931105,77.22833531697592,76.8353042602539,24.59000015258789,0.0 1405,2010-08-18,INTC,19.530000686645508,19.780000686645508,19.469999313354492,13.191027641296387,58982400.0,2.0,-0.22437599839191336,14.880110818139322,12.68896190524935,45.94458517556943,-109.1716505513298,13.8973661388958,13.874397945404052,13.776552873499254,24.59000015258789,0.0 1406,2010-08-18,JNJ,59.459999084472656,59.81999969482422,59.029998779296875,40.41889190673828,10534900.0,2.0,-0.01531731689204463,41.160419075146564,38.723911674365155,51.970467250747554,26.04435327797983,2.481028755776745,40.20822016398112,40.24181702557732,24.59000015258789,0.0 1407,2010-08-18,JPM,37.38999938964844,38.189998626708984,37.38999938964844,26.46292495727539,27041700.0,2.0,-0.3250622473488072,29.631740212540503,25.67291829576028,48.390884894447275,-109.94730577834557,20.77931078381629,27.597619756062826,27.35792642481187,24.59000015258789,0.0 1408,2010-08-18,KO,28.05500030517578,28.059999465942383,27.80500030517578,18.558124542236328,16616800.0,2.0,0.16871883011681987,19.082118954723896,18.00189937108177,69.56214412612897,56.174458902836506,31.651731997839732,18.206396357218424,18.038790085736444,24.59000015258789,0.0 1409,2010-08-18,MCD,73.2300033569336,73.81999969482422,72.80000305175781,50.742984771728516,6030800.0,2.0,0.4598371563214414,51.030256729912026,47.65496780316903,64.94217464631089,183.25448407005368,33.593425166832404,49.10696589152018,48.754824806662164,24.59000015258789,0.0 1410,2010-08-18,MMM,83.77999877929688,84.0,82.41000366210938,56.491798400878906,3198900.0,2.0,-0.001057576322942566,59.871537410720144,55.62656821061774,54.75074119558962,-37.714438750533986,14.172387724026647,56.8959285736084,56.420614691341626,24.59000015258789,0.0 1411,2010-08-18,MRK,33.864505767822266,33.959922790527344,33.42557144165039,21.60785675048828,9571174.0,2.0,-0.012888653112700155,21.79164010682556,21.083792289109496,52.89049970734774,-0.8336795831654265,25.07429088623967,21.62170130411784,21.570839937995462,24.59000015258789,0.0 1412,2010-08-18,MSFT,24.68000030517578,24.950000762939453,24.40999984741211,19.138935089111328,46818900.0,2.0,-0.11808926781362317,20.495964804426492,18.588518151506122,53.8087808374144,-72.92632808366376,20.3879239613559,19.42790190378825,19.275252847110522,24.59000015258789,0.0 1413,2010-08-18,NKE,17.922500610351562,18.177499771118164,17.735000610351562,15.43692684173584,8782800.0,2.0,0.015266460168545493,16.069301131380783,15.089614197598712,56.148839554811616,5.504499934045436,12.996620664555392,15.364984575907389,15.264969797695384,24.59000015258789,0.0 1414,2010-08-18,PG,60.15999984741211,61.060001373291016,60.040000915527344,41.08789825439453,10739300.0,2.0,-0.18164398565780004,42.66777005046029,39.70347361714225,52.491821989824146,-46.35868031584518,0.06056912792203619,41.35043207804362,41.20463472254136,24.59000015258789,0.0 1415,2010-08-18,TRV,49.91999816894531,50.29999923706055,49.61000061035156,36.37761688232422,3837800.0,2.0,-0.05846758393219176,37.16429800175769,35.688998659619266,52.060422631505155,-34.45765214614965,3.549260092068238,36.50715662638346,36.399622187894934,24.59000015258789,0.0 1416,2010-08-18,UNH,32.279998779296875,32.959999084472656,32.119998931884766,26.643611907958984,6444900.0,2.0,0.3230886438441516,27.888055832244074,24.41578747525104,65.69516709211862,79.9290804097365,29.349170238637218,25.724100748697918,25.448888722588034,24.59000015258789,0.0 1417,2010-08-18,V,18.270000457763672,18.344999313354492,18.1299991607666,16.59685707092285,12232000.0,2.0,-0.05295621273821993,17.420228938957447,16.070494861701736,48.98805195541021,-40.96382958345936,2.2131442325102406,16.8151273727417,16.796971769893872,24.59000015258789,0.0 1418,2010-08-18,VZ,30.15999984741211,30.290000915527344,29.809999465942383,15.883341789245605,13597300.0,2.0,0.30916763605339703,16.33443553669072,14.558270857504837,74.80018741140992,85.92452504376786,46.679090908194844,14.987062486012777,14.849218312431784,24.59000015258789,0.0 1419,2010-08-18,WBA,28.25,28.34000015258789,28.100000381469727,19.28643226623535,8618200.0,2.0,-0.08948761162820773,20.30978646732404,18.582278962363457,53.702225224738434,-53.804412246775485,5.466359383894602,19.530254109700522,19.36458671794218,24.59000015258789,0.0 1420,2010-08-18,WMT,51.0,51.31999969482422,50.619998931884766,38.0435676574707,15745000.0,2.0,0.10147187263643076,38.78637008352879,37.506663134854996,58.299229381208974,25.44401913917702,24.215877323380095,37.83659578959147,37.62478155248306,24.59000015258789,0.0 1421,2010-08-19,AAPL,9.029999732971191,9.052857398986816,8.881428718566895,7.5749030113220215,426706000.0,3.0,-0.04494757196122201,8.118182899563157,7.472299335391676,46.85810153555119,-73.58928868700632,20.351729281604765,7.756878471374511,7.740764399937221,26.440000534057617,0.0 1422,2010-08-19,AMGN,53.90999984741211,53.9900016784668,52.290000915527344,38.49563980102539,4895600.0,3.0,0.06106353966040956,41.16278213330853,38.34983726671589,47.69196249512253,-56.21450737275037,38.89559435351543,39.351418813069664,39.12589460100446,26.440000534057617,0.0 1423,2010-08-19,AXP,41.45000076293945,41.529998779296875,40.900001525878906,33.77553176879883,9474700.0,3.0,-0.35014763757730805,38.13154072657797,33.57386736973551,46.253130216233515,-123.5578430146762,31.27242596597595,35.61302108764649,35.26994814191546,26.440000534057617,0.0 1424,2010-08-19,BA,65.73999786376953,65.81999969482422,64.1500015258789,51.302154541015625,4200700.0,3.0,-0.10525683365935379,56.113551729438115,50.621004850151735,49.7452859294295,-45.79583561870196,6.462010895972853,52.44647115071614,52.02432141985212,26.440000534057617,0.0 1425,2010-08-19,CAT,69.87000274658203,70.5,68.41999816894531,48.90888977050781,9625400.0,3.0,0.32133478581940267,51.16746034760197,47.53902654509823,60.61302870783164,34.56347843557202,5.754510877508534,48.35724461873372,47.54560012817383,26.440000534057617,0.0 1426,2010-08-19,CRM,24.860000610351562,24.975000381469727,24.09000015258789,24.102500915527344,13326800.0,3.0,0.09068976150956232,26.107707246932687,23.754792943802176,53.568003456148524,1.3864597857507936,1.0324538524844884,24.411583455403647,24.10450008937291,26.440000534057617,0.0 1427,2010-08-19,CSCO,22.34000015258789,22.5,22.010000228881836,15.309791564941406,71331800.0,3.0,-0.17583516820835854,17.3611244083165,14.612374508309479,48.51356068764815,-90.17882140772372,5.7992736396533875,15.955628967285156,15.817301968165806,26.440000534057617,0.0 1428,2010-08-19,CVX,76.72000122070312,76.81999969482422,75.5,45.34175109863281,8870600.0,3.0,0.49727634751651095,47.695709431242925,43.81537531607153,62.50357533611045,22.564736378290526,7.5481794309227555,44.82246805826823,44.210636029924665,26.440000534057617,0.0 1429,2010-08-19,DIS,33.720001220703125,33.779998779296875,33.060001373291016,28.90947723388672,12070700.0,3.0,-0.029621659260868682,30.818614463721435,28.81294471749194,50.1022843143141,-94.22100697839359,1.6940279298860144,29.644333267211913,29.417906842912945,26.440000534057617,0.0 1430,2010-08-19,GS,148.6699981689453,149.66000366210938,146.27999877929688,117.51068878173828,5290900.0,3.0,0.4028732412615881,125.76135813577216,115.21350072042901,57.10881447759854,-9.41071974743648,4.98482077270727,118.52665100097656,116.79514683314733,26.440000534057617,0.0 1431,2010-08-19,HD,28.559999465942383,28.850000381469727,27.969999313354492,20.659826278686523,14149300.0,3.0,-0.011027822539812604,21.48849170282353,19.983453296871296,50.78209592582318,24.732993501530785,1.9977500783598148,20.64787680308024,20.609424482073102,26.440000534057617,0.0 1432,2010-08-19,HON,39.936649322509766,39.936649322509766,38.57332992553711,29.41676139831543,6355563.0,3.0,-0.07628118190020317,32.18147213594101,29.226436685164945,50.03762110728055,-73.90779932533201,14.630169074394045,30.33016363779704,30.02349782671247,26.440000534057617,0.0 1433,2010-08-19,IBM,123.011474609375,123.8910140991211,122.39006042480469,77.36103820800781,5650910.0,3.0,0.13075638666317957,79.26802195196525,75.73054524774177,56.08937144517913,-0.7337638709896079,6.393665520931112,77.25956395467122,76.85032523018974,26.440000534057617,0.0 1434,2010-08-19,INTC,18.969999313354492,19.1299991607666,18.809999465942383,12.726414680480957,159900400.0,3.0,-0.2569631543607187,14.822704027943837,12.563544751353037,40.221988274969206,-163.0782528566655,31.848887021145227,13.850879224141439,13.746548925127302,26.440000534057617,0.0 1435,2010-08-19,JNJ,59.16999816894531,59.18000030517578,58.400001525878906,39.98982238769531,11949700.0,3.0,-0.023523564032672084,41.10054554262991,38.899558598605445,48.35805470414658,-13.077203291833394,7.4384989021180274,40.14783554077148,40.234617178780695,26.440000534057617,0.0 1436,2010-08-19,JPM,37.65999984741211,37.970001220703125,37.0,25.89022445678711,35384700.0,3.0,-0.3804669371106506,29.703202488559437,25.442217013698862,44.78184696226146,-134.45631155190463,26.196302444610094,27.572243817647298,27.315992082868302,26.440000534057617,0.0 1437,2010-08-19,KO,27.864999771118164,27.864999771118164,27.485000610351562,18.372013092041016,18781400.0,3.0,0.13926844620144152,19.050946781878462,18.066970660443314,63.96711586981668,27.674326287050548,14.289559581545777,18.238080088297526,18.04831074305943,26.440000534057617,0.0 1438,2010-08-19,MCD,73.1500015258789,73.4000015258789,72.44999694824219,50.54901885986328,6950500.0,3.0,0.4741164162962974,51.16874998894856,47.625234996402995,63.51253661737872,142.45825154288727,27.39423677266451,49.198176829020184,48.806087493896484,26.440000534057617,0.0 1439,2010-08-19,MMM,83.33000183105469,83.44000244140625,81.19000244140625,55.27560043334961,3959300.0,3.0,-0.13452498149238323,60.037174058771264,55.29803941168772,48.95671998214917,-78.27556000145624,23.01976047221783,56.920636622111004,56.38789999825614,26.440000534057617,0.0 1440,2010-08-19,MRK,33.683204650878906,33.72137451171875,32.91984558105469,21.20465660095215,12061327.0,3.0,-0.034357688898367655,21.79107446039673,21.05564528142456,47.880414931178265,-67.9392940520722,6.939348833572678,21.598283195495604,21.56037755693708,26.440000534057617,0.0 1441,2010-08-19,MSFT,24.6200008392334,24.739999771118164,24.209999084472656,18.845914840698242,54064600.0,3.0,-0.13519893758300938,20.486259202201655,18.500840826790043,50.16935619965149,-110.36644856381173,25.389224079872363,19.432002321879068,19.262986046927317,26.440000534057617,0.0 1442,2010-08-19,NKE,17.952499389648438,18.002500534057617,17.639999389648438,15.244609832763672,9880800.0,3.0,-0.0003802213187356074,16.0731775993476,15.081036878191467,52.477326005446656,-25.179274177821437,16.702828449771964,15.37253516515096,15.264388084411621,26.440000534057617,0.0 1443,2010-08-19,PG,60.54999923706055,60.630001068115234,59.849998474121094,40.709144592285156,9822700.0,3.0,-0.17870810088945888,42.63436944697448,39.65706732060364,49.52581142052347,-69.84463329001564,3.1680406831288477,41.32159894307454,41.1904778616769,26.440000534057617,0.0 1444,2010-08-19,TRV,49.869998931884766,50.06999969482422,49.4900016784668,36.20328903198242,4068800.0,3.0,-0.06285371457577327,37.13311541349019,35.76013333528911,50.59011717788731,-62.39857140901879,5.908111807782571,36.50110371907552,36.39401266915458,26.440000534057617,0.0 1445,2010-08-19,UNH,32.369998931884766,32.470001220703125,31.760000228881836,26.029512405395508,7067700.0,3.0,0.26907980141319143,27.883773183636105,24.484755182452762,59.37909598339314,40.1636856089863,20.167449510426128,25.781689453125,25.465477970668246,26.440000534057617,0.0 1446,2010-08-19,V,18.104999542236328,18.1825008392334,17.875,16.312198638916016,18442400.0,3.0,-0.07477356779709865,17.410164970737796,16.018926864284175,46.31321229954759,-78.7459778011381,11.001967721056301,16.78988488515218,16.78312110900879,26.440000534057617,0.0 1447,2010-08-19,VZ,30.100000381469727,30.139999389648438,29.440000534057617,15.604133605957031,17972400.0,3.0,0.27976715596593493,16.19305558859977,14.837675135734948,67.30758832306466,65.94163148602033,29.713338730426305,15.036933962504069,14.87078732081822,26.440000534057617,0.0 1448,2010-08-19,WBA,28.15999984741211,28.329999923706055,27.90999984741211,19.252248764038086,7392900.0,3.0,-0.08232055231209756,20.2389362438653,18.580152501251884,53.296583473349706,-66.33144816068373,0.16324557835692385,19.53514404296875,19.36137706211635,26.440000534057617,0.0 1449,2010-08-19,WMT,50.70000076293945,50.959999084472656,50.0,37.445186614990234,15634100.0,3.0,0.04685754034221645,38.827208799676086,37.428059678717474,52.013344421877584,-45.22922145430392,8.597338837231149,37.865652592976886,37.619650268554686,26.440000534057617,0.0 1450,2010-08-20,AAPL,8.90678596496582,9.068571090698242,8.89285659790039,7.567626953125,384230000.0,4.0,-0.05024808269819481,8.115284833736418,7.443973817996979,46.65136369313165,-65.8521414030248,18.768815982656825,7.746793937683106,7.7359550264146595,25.489999771118164,0.0 1451,2010-08-20,AMGN,52.54999923706055,52.66999816894531,52.06999969482422,38.218162536621094,4386200.0,4.0,-0.04672278855483114,41.20839377344647,38.27428711949786,46.3249171418595,-104.83005070492335,40.903666248120956,39.34606399536133,39.10067982143826,25.489999771118164,0.0 1452,2010-08-20,AXP,41.0,41.06999969482422,40.060001373291016,33.61063003540039,7878500.0,4.0,-0.4216588261358254,38.11329755622785,33.25979852836687,45.46526292674502,-143.76444557943788,39.867939584151436,35.56299540201823,35.22385597229004,25.489999771118164,0.0 1453,2010-08-20,BA,64.19999694824219,64.7300033569336,63.59000015258789,51.28627014160156,3865900.0,4.0,-0.18488912934916613,56.147123423903345,50.35563345781052,49.686309677992654,-66.09816668638267,10.960274057903689,52.455217870076496,52.00381999545627,25.489999771118164,0.0 1454,2010-08-20,CAT,69.4000015258789,69.54000091552734,67.45999908447266,48.60538101196289,8022000.0,4.0,0.26553087890604843,51.172872605722695,47.501849302846644,59.15095632530678,1.7166321570940974,3.132996631570929,48.46472663879395,47.575038486056854,25.489999771118164,0.0 1455,2010-08-20,CRM,26.0625,28.247499465942383,26.03499984741211,28.1875,42439200.0,4.0,0.34813549374187147,26.96577877536373,23.221221499294472,70.06422825876717,260.0848978238901,40.39116096527852,24.58633346557617,24.21791675355699,25.489999771118164,0.0 1456,2010-08-20,CSCO,22.190000534057617,22.40999984741211,22.1299991607666,15.316680908203125,54657100.0,4.0,-0.18507649164831896,17.353506974157764,14.5428217611938,48.57753831750027,-85.9132769859042,5.799273639653378,15.944834391276041,15.803395827611288,25.489999771118164,0.0 1457,2010-08-20,CVX,75.45999908447266,75.55999755859375,74.55000305175781,44.869441986083984,9303600.0,4.0,0.38187760432038687,47.52008098652955,44.12320285746459,59.02838803406077,-11.472642655546274,17.71703484169539,44.89970385233561,44.228936195373535,25.489999771118164,0.0 1458,2010-08-20,DIS,33.0,33.20000076293945,32.709999084472656,28.787527084350586,8632700.0,4.0,-0.08783199606630987,30.872075142609482,28.665413031828997,49.1214975843606,-137.45763732551714,9.432014060697142,29.62400900522868,29.40039629406399,25.489999771118164,0.0 1459,2010-08-20,GS,147.44000244140625,148.97000122070312,147.25,118.4616470336914,5276800.0,4.0,0.28798597996711806,125.72983820405166,115.3137416604503,58.724559979805925,-9.065265074641546,4.984820772707265,118.79781977335612,116.84143850538466,25.489999771118164,0.0 1460,2010-08-20,HD,28.079999923706055,28.31999969482422,27.889999389648438,20.623231887817383,12430300.0,4.0,-0.010433875819444438,21.48690559393237,19.97918270105054,50.455239209024896,-14.980811574961118,0.1176867489420049,20.645680236816407,20.609808021121555,25.489999771118164,0.0 1461,2010-08-20,HON,38.47799301147461,38.84980773925781,38.18244934082031,29.32295799255371,4697759.0,4.0,-0.13771463476762236,32.19463461919078,29.029352387950333,49.476987640604705,-109.88136888546148,18.918440960277476,30.32210636138916,30.00403838687473,25.489999771118164,0.0 1462,2010-08-20,IBM,123.05927276611328,123.3078384399414,121.37667083740234,76.52078247070312,6533630.0,4.0,0.04978597217596814,79.27643214957288,75.70730884774156,52.37772815295144,-52.57336609596581,2.6525601209858083,77.26298268636067,76.84117126464844,25.489999771118164,0.0 1463,2010-08-20,INTC,18.920000076293945,19.0,18.760000228881836,12.733148574829102,95174400.0,4.0,-0.2789884331365844,14.74615448248153,12.463959042909096,40.333414710749054,-154.6170299922742,32.98042649775037,13.82446648279826,13.718398915396797,25.489999771118164,0.0 1464,2010-08-20,JNJ,58.70000076293945,58.90999984741211,58.4900016784668,40.00347137451172,11286200.0,4.0,-0.028645401054639308,41.07989057109541,38.99580942585283,48.475909446557026,-13.636110361852316,7.438498902118015,40.106974538167314,40.228196461995445,25.489999771118164,0.0 1465,2010-08-20,JPM,37.11000061035156,37.36000061035156,36.810001373291016,25.93911361694336,30862000.0,4.0,-0.4157484489073475,29.72621857284811,25.231327279813023,45.143146203631865,-143.13350406301797,28.73406942034789,27.53243408203125,27.277745458814834,25.489999771118164,0.0 1466,2010-08-20,KO,27.459999084472656,27.719999313354492,27.459999084472656,18.37865447998047,19263200.0,4.0,0.11512764850763801,19.037981378288368,18.098214376716516,64.07378770554467,17.781766789216327,13.044450554139718,18.270206642150878,18.057486957973904,25.489999771118164,0.0 1467,2010-08-20,MCD,72.87000274658203,73.19999694824219,72.68000030517578,50.62522888183594,5566300.0,4.0,0.4855579872739426,51.297566665077866,47.71671022090847,63.83611852662529,132.58990069037972,27.39423677266451,49.28730951944987,48.85661919911703,25.489999771118164,0.0 1468,2010-08-20,MMM,81.0,81.44000244140625,80.11000061035156,54.49860382080078,4355400.0,4.0,-0.29580738106966464,60.25692622314476,54.74234631408669,45.75649206981652,-124.64430251367413,29.861573984072447,56.89840660095215,56.33541954888238,25.489999771118164,0.0 1469,2010-08-20,MRK,32.96755599975586,33.10114669799805,32.681297302246094,21.039709091186523,12782875.0,4.0,-0.06315971659853759,21.813207071055373,21.007243711720506,46.03495972757637,-126.10107070186936,0.34627088548503937,21.56040687561035,21.545914543999565,25.489999771118164,0.0 1470,2010-08-20,MSFT,24.309999465942383,24.399999618530273,24.200000762939453,18.68398666381836,49560100.0,4.0,-0.1592028389390201,20.482453226812996,18.39337265514501,48.301728519044744,-136.94319470126146,25.63886118754945,19.434284337361653,19.246902730729843,25.489999771118164,0.0 1471,2010-08-20,NKE,17.6825008392334,17.852500915527344,17.622499465942383,15.22751522064209,7151600.0,4.0,-0.01390051903248768,16.08141795693057,15.041171059030122,52.163681706077966,-39.316759009278094,17.395722520268,15.380441792805989,15.2633638381958,25.489999771118164,0.0 1472,2010-08-20,PG,59.939998626708984,60.16999816894531,59.66999816894531,40.56711196899414,12107000.0,4.0,-0.18503484173569262,42.54927576397138,39.61162816669268,48.463503599021664,-84.6895359001706,6.124027514468511,41.29250551859538,41.17316214243571,25.489999771118164,0.0 1473,2010-08-20,TRV,49.970001220703125,50.40999984741211,49.65999984741211,36.3848762512207,4564000.0,4.0,-0.051905526294547144,37.131774316483806,35.757841696089436,52.049387655293636,-21.6335915657754,1.395806230400138,36.47543767293294,36.393758879767525,25.489999771118164,0.0 1474,2010-08-20,UNH,31.75,31.829999923706055,31.389999389648438,25.88213348388672,5330200.0,4.0,0.21265185267308695,27.869588454103003,24.555437485838404,57.9948200146774,7.737136435509744,11.473863516978321,25.826450475056966,25.477051734924316,25.489999771118164,0.0 1475,2010-08-20,V,17.822500228881836,17.897499084472656,17.395000457763672,15.96377182006836,31538400.0,4.0,-0.11718040756855785,17.388422152630778,15.918505146868736,43.31826350158995,-140.4581877866567,24.632163048629696,16.735598182678224,16.760361406538223,25.489999771118164,0.0 1476,2010-08-20,VZ,29.43000030517578,29.600000381469727,29.139999389648438,15.472433090209961,17317900.0,4.0,0.2436443403793458,16.129372354309545,14.972477392394557,64.17104348567956,42.347714906705214,17.8942579849782,15.08469820022583,14.887499703301323,25.489999771118164,0.0 1477,2010-08-20,WBA,27.940000534057617,28.59000015258789,27.940000534057617,19.450510025024414,7600900.0,4.0,-0.06085718750527391,20.01907264691738,18.69726665514561,55.32143930427577,-45.09006725911418,7.091187517508233,19.540301195780437,19.363852977752686,25.489999771118164,0.0 1478,2010-08-20,WMT,50.16999816894531,50.470001220703125,50.029998779296875,37.56485366821289,11701700.0,4.0,0.012596567458217578,38.81238628992811,37.356846650745716,53.06038417929985,-67.55023251093665,8.597338837231147,37.89250094095866,37.61812814076742,25.489999771118164,0.0 1537,2010-08-23,AAPL,8.992500305175781,9.0,8.758929252624512,7.451221466064453,414041600.0,0.0,-0.0626092583829605,8.122869912364083,7.395525320790216,43.47673622308112,-101.2691896781382,27.461038839545658,7.735183556874593,7.728259524783573,25.65999984741211,0.0 1538,2010-08-23,AMGN,52.470001220703125,52.970001220703125,51.93000030517578,37.933387756347656,3466100.0,0.0,-0.15202349834913775,41.339758513699536,38.017329956759454,44.95677794636344,-108.35166897293131,34.46239123636485,39.3341370900472,39.06913138724662,25.65999984741211,0.0 1539,2010-08-23,AXP,40.95000076293945,40.95000076293945,40.16999816894531,33.148841857910156,5156000.0,0.0,-0.5076358184635268,37.99794307432509,32.94388813295029,43.32723318085251,-139.09713368986652,39.867939584151436,35.490705490112305,35.16777450973923,25.65999984741211,0.0 1540,2010-08-23,BA,65.08999633789062,65.23999786376953,63.209999084472656,50.254207611083984,3887800.0,0.0,-0.3230171576681542,56.187096954831965,49.908057616701235,46.01920885325906,-76.44280852802048,5.997848742324054,52.437979253133136,51.95653317425702,25.65999984741211,0.0 1541,2010-08-23,CAT,68.69999694824219,69.75,66.72000122070312,47.179542541503906,8878600.0,0.0,0.11112150566609102,51.298964656803,47.153410755184304,52.94446939405522,-31.89386699982107,9.406382815731298,48.53496487935384,47.56434940647434,25.65999984741211,0.0 1542,2010-08-23,CRM,27.68000030517578,28.350000381469727,27.1875,28.06999969482422,27180400.0,0.0,0.5366734656023695,27.542055874348147,22.95019437742187,69.33129102777578,255.2028663501181,41.19837431096146,24.756583468119302,24.322027103320973,25.65999984741211,0.0 1543,2010-08-23,CSCO,22.469999313354492,22.479999542236328,21.649999618530273,14.937734603881836,49300700.0,0.0,-0.21879985400054025,17.34790962693214,14.415440669088369,45.369618357732996,-107.10590719786231,3.391512409548781,15.917733446757,15.779999578321302,25.65999984741211,0.0 1544,2010-08-23,CVX,75.33999633789062,75.98999786376953,75.05000305175781,44.869441986083984,9991400.0,0.0,0.28720004656726417,47.441526172531205,44.268800212966845,59.028388034060775,-4.718449443994722,11.768808638803584,44.976742553710935,44.24624716269003,25.65999984741211,0.0 1545,2010-08-23,DIS,33.22999954223633,33.54999923706055,32.79999923706055,28.683006286621094,8046500.0,0.0,-0.14025820618171636,30.904839032959856,28.504607874083604,48.28346838871011,-113.81947945570246,0.9389249189792584,29.59962011973063,29.381007374943913,25.65999984741211,0.0 1546,2010-08-23,GS,148.1199951171875,148.5,146.60000610351562,117.26296997070312,3729200.0,0.0,0.10425104562780518,125.79484874505108,115.13205555182391,55.97500114643337,-36.09751127266661,8.740345314538217,119.050607808431,116.85283124769056,25.65999984741211,0.0 1547,2010-08-23,HD,28.559999465942383,28.639999389648438,27.799999237060547,20.37430763244629,11447300.0,0.0,-0.02865073701097387,21.42349078015157,19.957672816955363,48.269031947775815,-14.42233632928583,7.4147385799931005,20.633966573079427,20.603443145751953,25.65999984741211,0.0 1548,2010-08-23,HON,38.86887741088867,39.13581848144531,38.268253326416016,28.97661590576172,3308686.0,0.0,-0.21035375393111977,32.1795913552973,28.79790078642633,47.446517417560806,-106.98632303799302,14.422792184658858,30.313250096639,29.97627021170951,25.65999984741211,0.0 1549,2010-08-23,IBM,121.95984649658203,122.39962005615234,120.8795394897461,75.90264129638672,4219982.0,0.0,-0.06082459288818143,79.34302633851881,75.56228219419604,49.86645696438704,-91.56398134834994,6.807740612996758,77.23166300455729,76.81580558983055,25.65999984741211,0.0 1550,2010-08-23,INTC,18.920000076293945,18.979999542236328,18.600000381469727,12.59174633026123,71954400.0,0.0,-0.30369121773007457,14.652941489410987,12.36555941085757,38.76382320722461,-145.60973119095013,36.58228960246529,13.785989665985108,13.687948845528268,25.65999984741211,0.0 1551,2010-08-23,JNJ,58.97999954223633,59.349998474121094,58.810001373291016,40.09199142456055,8842900.0,0.0,-0.025637005422588288,41.062471494753346,39.0901846789527,49.25290784730415,15.514846711655432,0.2657762498633673,40.07655512491862,40.224515244767474,25.65999984741211,0.0 1552,2010-08-23,JPM,37.209999084472656,37.40999984741211,36.84000015258789,25.757524490356445,29282800.0,0.0,-0.45228461907246853,29.706462411179754,25.010129233107353,44.03602839554832,-132.69680867192196,27.500785433160495,27.478656196594237,27.236658405613255,25.65999984741211,0.0 1553,2010-08-23,KO,27.7549991607666,27.934999465942383,27.704999923706055,18.478368759155273,15240000.0,0.0,0.10244775769876213,19.028361959884727,18.129768876602093,65.65307230892616,37.76216240038371,20.960043690298953,18.305102920532228,18.068862141789616,25.65999984741211,0.0 1554,2010-08-23,MCD,73.52999877929688,73.94000244140625,73.33000183105469,50.80534362792969,5404300.0,0.0,0.5025280662677432,51.4618459778117,47.72353724667561,64.60358649958687,153.9738753744288,34.71338616547801,49.3658208211263,48.90928742692277,25.65999984741211,0.0 1555,2010-08-23,MMM,81.01000213623047,82.30000305175781,80.9000015258789,54.78237533569336,3243400.0,0.0,-0.39715333898153915,60.26226966109826,54.35222504410194,47.063848156286966,-99.46212344313562,20.728054881481615,56.883397038777666,56.29344538095835,25.65999984741211,0.0 1556,2010-08-23,MRK,33.110687255859375,33.606868743896484,32.97710037231445,21.363487243652344,10455477.0,0.0,-0.06051159078387158,21.799276956884736,21.00284592214358,49.95199436814276,-50.86674309501648,13.074446291169068,21.53759962717692,21.540984076422614,25.65999984741211,0.0 1557,2010-08-23,MSFT,24.440000534057617,24.639999389648438,24.239999771118164,18.722536087036133,51643000.0,0.0,-0.1732396427220877,20.42663826710627,18.319525291853694,48.77138798339628,-117.18496371048852,15.705230663767002,19.423533566792806,19.232730659278662,25.65999984741211,0.0 1558,2010-08-23,NKE,17.907499313354492,18.09749984741211,17.737499237060547,15.161269187927246,7856000.0,0.0,-0.029322135005575234,16.084961756103244,14.98911995089749,50.943077783208764,-23.88312014161796,4.399244474708178,15.388561916351318,15.260604523323678,25.65999984741211,0.0 1559,2010-08-23,PG,60.0099983215332,60.38999938964844,59.86000061035156,40.60092544555664,8468500.0,0.0,-0.18530211191442447,42.36392003715758,39.628574545972306,48.734317216977125,-67.84037048538744,2.053711538811016,41.25693283081055,41.1576962857633,25.65999984741211,0.0 1560,2010-08-23,TRV,49.77000045776367,50.189998626708984,49.5099983215332,36.130638122558594,3939100.0,0.0,-0.06194582177065655,37.11281305013748,35.72522825540451,49.914253279405955,-53.252909045964905,1.7981331606676938,36.44202346801758,36.38664750795107,25.65999984741211,0.0 1561,2010-08-23,UNH,31.6299991607666,32.16999816894531,31.469999313354492,25.79205322265625,5077300.0,0.0,0.15925413339873984,27.8694637783958,24.55801730070576,57.152376270002115,12.478038874148531,17.34748361894637,25.866298484802247,25.4855652886468,25.65999984741211,0.0 1562,2010-08-23,V,17.637500762939453,17.825000762939453,17.399999618530273,15.968329429626465,18389600.0,0.0,-0.14866598208795878,17.317293107909325,15.856785165863865,43.36781953974511,-139.62609170830245,24.63216304862969,16.68805653254191,16.738955136891956,25.65999984741211,0.0 1563,2010-08-23,VZ,29.530000686645508,29.65999984741211,29.3799991607666,15.493500709533691,20004400.0,0.0,0.21417136146376947,16.07249386939956,15.088885754013528,64.44522404640547,46.50586299432286,19.463110375912834,15.13597428003947,14.90387810887517,25.65999984741211,0.0 1564,2010-08-23,WBA,28.540000915527344,28.850000381469727,28.459999084472656,19.471023559570312,6688800.0,0.0,-0.04181539180070004,19.811561503504837,18.82174499979106,55.527815597042164,-11.30018942143846,13.767401676484262,19.552030499776205,19.36674947996397,25.65999984741211,0.0 1565,2010-08-23,WMT,50.56999969482422,51.5,50.38999938964844,38.253028869628906,14657800.0,0.0,0.037625681337189576,38.82703326151635,37.365140124103775,58.45333584418101,23.884022432044336,26.210293739233737,37.92518424987793,37.63528761992583,25.65999984741211,0.0 1566,2010-08-24,AAPL,8.666786193847656,8.678570747375488,8.523214340209961,7.273279666900635,602565600.0,1.0,-0.08505714351414984,8.127028139765455,7.3181588090107885,39.25271659967958,-180.7327062039835,39.61734823846065,7.723189338048299,7.716286370628758,27.459999084472656,0.0 1567,2010-08-24,AMGN,51.70000076293945,51.70000076293945,50.90999984741211,37.28351593017578,5937600.0,1.0,-0.2819594695388332,41.526719432567646,37.57845367839427,42.0266294177344,-172.6314671084285,43.7997894589393,39.292759577433266,39.02214150679739,27.459999084472656,0.0 1568,2010-08-24,AXP,39.720001220703125,39.97999954223633,39.2400016784668,32.629337310791016,7564200.0,1.0,-0.6084764224411359,38.01721278671615,32.5139689302028,41.07908664717488,-165.3668259645838,48.08249344279275,35.364266840616864,35.100973530819545,27.459999084472656,0.0 1569,2010-08-24,BA,62.54999923706055,62.810001373291016,60.529998779296875,48.37263870239258,9981400.0,1.0,-0.5700857569719844,56.480487031842515,49.03705561647291,40.39625422187692,-152.2525279290043,24.871788142483496,52.35565452575683,51.86222016183954,27.459999084472656,0.0 1570,2010-08-24,CAT,65.58999633789062,65.83999633789062,64.30999755859375,45.909019470214844,9669800.0,1.0,-0.10733634448696705,51.62766836468143,46.53248330768185,48.27525186351001,-138.73850408698257,26.074024475902245,48.5041862487793,47.52078809236225,27.459999084472656,0.0 1571,2010-08-24,CRM,27.110000610351562,28.537500381469727,27.075000762939453,28.322500228881836,27593200.0,1.0,0.6971848551102653,28.084845860441632,22.769654337922624,70.02828433448329,227.6584779568798,42.71526335450165,24.920250129699706,24.427302711888363,27.459999084472656,0.0 1572,2010-08-24,CSCO,21.43000030517578,21.450000762939453,21.100000381469727,14.55877685546875,74151900.0,1.0,-0.27141314869559885,17.38441568490974,14.229419840602954,42.46833824772754,-153.50935412764088,12.682390616079426,15.872718143463135,15.747862138246235,27.459999084472656,0.0 1573,2010-08-24,CVX,74.2699966430664,74.9000015258789,73.62000274658203,44.11015319824219,11261600.0,1.0,0.15222988728029918,47.511159372818604,44.15000357578979,53.875054472467916,-48.030510592739624,25.20436034186443,45.001225026448566,44.24266574257299,27.459999084472656,0.0 1574,2010-08-24,DIS,32.4900016784668,32.70000076293945,31.969999313354492,27.99489402770996,14229700.0,1.0,-0.23185527123498062,31.030740148895287,28.19230634463499,43.25740616762206,-196.30096554505977,17.22436216482942,29.532550684611003,29.344530707911442,27.459999084472656,0.0 1575,2010-08-24,GS,144.8000030517578,145.49000549316406,143.82000732421875,115.03343200683594,6372300.0,1.0,-0.20980587811367002,126.06805886549988,114.59673376755676,51.3489469079363,-107.77329038333465,22.707664703982225,119.14916737874348,116.80495232029965,27.459999084472656,0.0 1576,2010-08-24,HD,27.549999237060547,28.079999923706055,27.100000381469727,20.337711334228516,16615700.0,1.0,-0.04535151964924111,21.401802632782264,19.92079239132662,47.95302670696793,-87.95427159241295,8.25780319685495,20.61297976175944,20.59645020334344,27.459999084472656,0.0 1577,2010-08-24,HON,37.839237213134766,37.85830307006836,36.914466857910156,28.384965896606445,7071550.0,1.0,-0.30964607599783633,32.25781949166205,28.446965283118224,44.23822509582545,-166.65974243888738,28.163785437088016,30.260076904296874,29.934393782364694,27.459999084472656,0.0 1578,2010-08-24,IBM,119.7036361694336,120.47801208496094,119.09178161621094,74.96039581298828,5879775.0,1.0,-0.21813717207376726,79.54152629704384,75.17798816828818,46.36133947180193,-169.9157547079422,19.943708365081264,77.13290328979492,76.76697901675576,27.459999084472656,0.0 1579,2010-08-24,INTC,18.559999465942383,18.68000030517578,18.389999389648438,12.396467208862305,75107400.0,1.0,-0.33434010109422196,14.570164296023725,12.245883658535602,36.722211084285334,-147.3078217232708,41.0289111004248,13.731202348073323,13.653962486668638,27.459999084472656,0.0 1580,2010-08-24,JNJ,58.5,58.689998626708984,57.86000061035156,39.50630187988281,14930400.0,1.0,-0.06740640974364709,41.066420223617826,39.080105731582364,44.64473157300355,-49.10468339615959,13.972164406302701,40.02002944946289,40.20561489305998,27.459999084472656,0.0 1581,2010-08-24,JPM,36.59000015258789,36.70000076293945,35.91999816894531,25.28959083557129,48709200.0,1.0,-0.5111629628056455,29.66663456972338,24.737067593972906,41.33378252471621,-158.8759364227262,38.99599793358473,27.379248428344727,27.185419785348994,27.459999084472656,0.0 1582,2010-08-24,KO,27.575000762939453,27.969999313354492,27.575000762939453,18.498302459716797,24366400.0,1.0,0.09285990472988104,19.02034975037078,18.15805391326447,65.96250090377855,30.691647184134094,14.238571590794763,18.337672678629556,18.080163202787702,27.459999084472656,0.0 1583,2010-08-24,MCD,72.75,73.0999984741211,72.19000244140625,50.37583923339844,5846200.0,1.0,0.47745754348814984,51.5311993413673,47.81490089361806,61.38975767679888,87.94003945069171,15.534075975453796,49.409232711791994,48.94788089551424,27.459999084472656,0.0 1584,2010-08-24,MMM,80.19999694824219,81.0,79.47000122070312,54.3567008972168,4475900.0,1.0,-0.5041741154018169,60.30528117568586,53.91678494064715,45.36709326518662,-128.40426386779257,29.5369237526591,56.825326410929364,56.24247842085989,27.459999084472656,0.0 1585,2010-08-24,MRK,33.167938232421875,33.20610809326172,32.60496139526367,21.039709091186523,11799642.0,1.0,-0.08229891451215465,21.805284618368184,20.951630855569803,46.46318574229129,-122.19822717992376,2.310945344040757,21.496668752034505,21.527792629442718,27.459999084472656,0.0 1586,2010-08-24,MSFT,24.09000015258789,24.350000381469727,24.0,18.537471771240234,66522500.0,1.0,-0.19626721476093323,20.360446799096472,18.23294461936056,46.6659835293751,-139.3492887174031,22.274418599560505,19.398944091796874,19.214434372751338,27.459999084472656,0.0 1587,2010-08-24,NKE,17.50749969482422,17.6825008392334,17.352500915527344,14.968947410583496,10616000.0,1.0,-0.055638000615212846,16.092186760956597,14.90432555670087,47.59813777649245,-88.3746125023826,19.389916907641503,15.385570271809895,15.252929336146304,27.459999084472656,0.0 1588,2010-08-24,PG,59.70000076293945,60.02000045776367,59.58000183105469,40.350677490234375,13728400.0,1.0,-0.20235984636945403,42.02800538907767,39.733180447714325,46.84951961830199,-86.22750080676501,6.911144708524727,41.206308364868164,41.136458949038854,27.459999084472656,0.0 1589,2010-08-24,TRV,49.5099983215332,49.709999084472656,49.13999938964844,35.781986236572266,3826400.0,1.0,-0.0955317426031499,37.10272316925268,35.63943457610865,47.16924830387889,-121.22762657917319,9.328977653313606,36.395050303141275,36.37073536923057,27.459999084472656,0.0 1590,2010-08-24,UNH,31.200000762939453,31.420000076293945,30.860000610351562,25.415416717529297,7509700.0,1.0,0.08707611384170733,27.855287292197374,24.5934822771996,53.77376533210261,-39.345988340960595,4.100876365953486,25.890862210591635,25.483719273617393,27.459999084472656,0.0 1591,2010-08-24,V,17.377500534057617,17.74250030517578,17.25,16.091306686401367,26747600.0,1.0,-0.1622680802798584,17.16986952908959,15.871607769646985,44.71695733892948,-142.99145283620922,28.54021308064341,16.644007651011147,16.72191175661589,27.459999084472656,0.0 1592,2010-08-24,VZ,29.190000534057617,29.700000762939453,29.100000381469727,15.525114059448242,18302000.0,1.0,0.1910444789800092,16.032254912507582,15.175484345304916,64.86262185599699,38.9083571966243,9.066923757267263,15.181280008951823,14.920226423363937,27.459999084472656,0.0 1593,2010-08-24,WBA,28.059999465942383,28.270000457763672,27.770000457763672,19.108678817749023,6781700.0,1.0,-0.05391443989584488,19.73912545158273,18.828589430314246,51.205816687191486,-80.7053996229665,5.497059424371024,19.52971337636312,19.35995814674779,27.459999084472656,0.0 1594,2010-08-24,WMT,50.66999816894531,51.720001220703125,50.599998474121094,38.37269973754883,16700800.0,1.0,0.0658541832607682,38.854493481953035,37.38522896067392,59.2946366631495,47.22707827191086,29.32001805277109,37.9514456431071,37.65469320196854,27.459999084472656,0.0 1595,2010-08-25,AAPL,8.501428604125977,8.713929176330566,8.471428871154785,7.363006591796875,596867600.0,2.0,-0.09481765005760501,8.119674313062884,7.270734870439313,42.18289073292447,-155.91119118513254,41.903803283009076,7.7132463455200195,7.707227914761274,26.700000762939453,0.0 1596,2010-08-25,AMGN,50.880001068115234,52.02000045776367,50.709999084472656,37.85308074951172,5125900.0,2.0,-0.33705199664423446,41.59576597705506,37.36921243175842,45.2612829891899,-146.64025631833223,37.24232061427509,39.27377510070801,38.99216558994391,26.700000762939453,0.0 1597,2010-08-25,AXP,39.38999938964844,39.939998626708984,39.13999938964844,32.81901168823242,6409300.0,2.0,-0.6659672907706735,37.93164256628069,32.20538174097029,42.21160912669077,-148.10705156432715,48.88512735587695,35.2570691426595,35.04246168870192,26.700000762939453,0.0 1598,2010-08-25,BA,60.4900016784668,61.11000061035156,59.47999954223633,48.23767852783203,5143200.0,2.0,-0.7671701802374855,56.742423441032884,48.28659610547591,40.03329691079808,-171.35178372771483,30.69926355027829,52.26041374206543,51.76928319686498,26.700000762939453,0.0 1599,2010-08-25,CAT,64.29000091552734,64.9800033569336,63.34000015258789,45.66902542114258,8679500.0,2.0,-0.2953406859825094,51.870044080846014,45.935768754847345,47.45741115382633,-159.0846362601995,31.496595818734285,48.46751124064128,47.473306998228416,26.700000762939453,0.0 1600,2010-08-25,CRM,27.954999923706055,28.360000610351562,27.34000015258789,28.047500610351562,18384000.0,2.0,0.7938604458318999,28.4681011775359,22.738399066604728,68.2799701426721,192.93443117668545,42.715263354501644,25.05741678873698,24.520128299028446,26.700000762939453,0.0 1601,2010-08-25,CSCO,20.989999771118164,21.350000381469727,20.81999969482422,14.613895416259766,54311000.0,2.0,-0.3052754708135055,17.388404810202044,14.075225866067486,43.01661910367964,-146.30832401028607,17.024987491111972,15.814611466725667,15.71878606845171,26.700000762939453,0.0 1602,2010-08-25,CVX,73.31999969482422,74.30000305175781,72.56999969482422,44.28352737426758,9711900.0,2.0,0.058050225664167954,47.5627209322956,44.05121606416436,54.80701819491453,-68.97657330413178,33.18972490562426,45.035040791829424,44.243713476719,26.700000762939453,0.0 1603,2010-08-25,DIS,31.8700008392334,32.2400016784668,31.549999237060547,27.968761444091797,14144000.0,2.0,-0.30286637780333336,31.12504794961299,27.929889413057907,43.08122327419031,-204.95874527041474,23.98418559254484,29.470707511901857,29.309254572941708,26.700000762939453,0.0 1604,2010-08-25,GS,142.80999755859375,145.3300018310547,142.75,115.61674499511719,5638400.0,2.0,-0.4087758170997091,126.23169412453667,114.23171682517035,52.41336353488689,-123.13182320455215,27.286501109633953,119.2988680521647,116.77448546580779,26.700000762939453,0.0 1605,2010-08-25,HD,27.59000015258789,28.5,27.59000015258789,20.740360260009766,14357500.0,2.0,-0.027249122616041177,21.410067389135314,19.93082978951459,51.56231612665474,-6.744774970798815,1.006211602608721,20.614199765523274,20.600140204796425,26.700000762939453,0.0 1606,2010-08-25,HON,37.124210357666016,37.27674865722656,36.3043098449707,28.00977325439453,8038121.0,2.0,-0.41235828866456714,32.351532081156584,28.056637474507475,42.359210545999105,-179.19844491002638,33.32198136663118,30.198217837015786,29.885044538057766,26.700000762939453,0.0 1607,2010-08-25,IBM,119.09178161621094,120.07648468017578,118.54684448242188,75.18244171142578,5476124.0,2.0,-0.3218429609941609,79.65922555176564,74.90864401610546,47.26497883384641,-168.3796156485326,23.459126945964453,77.0367670694987,76.72634985508063,26.700000762939453,0.0 1608,2010-08-25,INTC,18.260000228881836,18.59000015258789,18.18000030517578,12.443608283996582,63350600.0,2.0,-0.35089730330518165,14.484229992284094,12.150786067591396,37.54367779005133,-138.38542827875395,45.14068950405307,13.670190080006916,13.6229277635232,26.700000762939453,0.0 1609,2010-08-25,JNJ,58.0,58.20000076293945,57.84000015258789,39.485897064208984,11675000.0,2.0,-0.10087469868446419,41.057547352056126,39.09919588830032,44.49469611304041,-62.83242759194695,14.246212915720585,39.96010004679362,40.18716058975611,26.700000762939453,0.0 1610,2010-08-25,JPM,35.95000076293945,36.439998626708984,35.66999816894531,25.303569793701172,36058000.0,2.0,-0.5503062895192947,29.619218229234956,24.498832918225983,41.44482669634237,-151.18565908697477,41.68196997934339,27.283333333333335,27.137167221460587,26.700000762939453,0.0 1611,2010-08-25,KO,27.709999084472656,27.854999542236328,27.530000686645508,18.408573150634766,15853800.0,2.0,0.07745906115630063,19.005900309667073,18.1894533890634,63.30672135750911,14.114958114772051,11.936958261858752,18.36614335378011,18.088583970681213,26.700000762939453,0.0 1612,2010-08-25,MCD,72.30000305175781,73.44999694824219,72.30000305175781,50.701419830322266,6704600.0,2.0,0.4771376726562835,51.59090082285078,47.99211423757402,62.83940684387162,96.95025051462773,19.304554587305667,49.46211128234863,48.992843432304184,26.700000762939453,0.0 1613,2010-08-25,MMM,80.01000213623047,81.0999984741211,79.47000122070312,54.559417724609375,3577100.0,2.0,-0.5667068550166405,60.27243464507647,53.58486058197431,46.32049440859406,-117.38038329437876,28.469780917551546,56.78520495096843,56.19932301839193,26.700000762939453,0.0 1614,2010-08-25,MRK,32.843509674072266,33.1297721862793,32.461830139160156,21.100801467895508,11114878.0,2.0,-0.09375394862772879,21.811854269057157,20.932843301743624,47.18322950850448,-131.02628205222322,1.5423437731905913,21.462865257263182,21.516844138120995,26.700000762939453,0.0 1615,2010-08-25,MSFT,24.0,24.219999313354492,23.8700008392334,18.583740234375,47404800.0,2.0,-0.20851227268090256,20.299579057049105,18.1617750078923,47.25487919570215,-134.92595266001078,25.63025491849672,19.36797110239665,19.198262728177586,26.700000762939453,0.0 1616,2010-08-25,NKE,17.362499237060547,17.59000015258789,17.079999923706055,14.986044883728027,12604400.0,2.0,-0.07429247915573,16.099228363257318,14.833604259270755,47.912667715941375,-108.67374199614038,27.939237273495632,15.382649866739909,15.246086145058657,26.700000762939453,0.0 1617,2010-08-25,PG,59.790000915527344,59.900001525878906,59.400001525878906,40.35743713378906,10394900.0,2.0,-0.21287047132702952,41.694436292239814,39.861818666866625,46.906897492351334,-89.00510311240681,9.97905883395223,41.14986928304037,41.11648403069912,26.700000762939453,0.0 1618,2010-08-25,TRV,49.20000076293945,49.72999954223633,48.959999084472656,35.97084045410156,3636600.0,2.0,-0.10634261329962413,37.091717518854374,35.59450951666809,48.74861187369474,-115.39801069662856,12.806304299472963,36.34977200826009,36.36048165345803,26.700000762939453,0.0 1619,2010-08-25,UNH,30.93000030517578,32.25,30.81999969482422,26.16870880126953,10921200.0,2.0,0.08693301963236522,27.78604291078078,24.796190327439433,58.81159123188002,0.688075500277667,17.625802784322712,25.935623105367025,25.501283107659756,26.700000762939453,0.0 1620,2010-08-25,V,17.577499389648438,18.03499984741211,17.5674991607666,16.1368465423584,22398800.0,2.0,-0.16758264387961574,17.084558346987027,15.861383864164093,45.21691088485595,-96.48800598860355,16.00193156294874,16.60382630030314,16.70691008445544,26.700000762939453,0.0 1621,2010-08-25,VZ,29.34000015258789,29.75,29.190000534057617,15.625205039978027,23558000.0,2.0,0.178370142594094,16.014207554469998,15.233042525638645,66.16364053447762,42.302957744071826,10.552784167464656,15.230800183614095,14.938302798148912,26.700000762939453,0.0 1622,2010-08-25,WBA,27.760000228881836,27.889999389648438,27.329999923706055,18.801023483276367,7565000.0,2.0,-0.08618431710228336,19.711234087394317,18.7716733985676,47.92909867107965,-123.45467474729772,15.276451043893024,19.485590744018555,19.34562648871006,26.700000762939453,0.0 1623,2010-08-25,WMT,51.25,51.790000915527344,51.09000015258789,38.55970764160156,14842400.0,2.0,0.10142571440584192,38.905242407971386,37.388088356799116,60.58488333497233,79.7679228073789,30.318813143295603,37.98865025838216,37.67789870042067,26.700000762939453,0.0 1624,2010-08-26,AAPL,8.766071319580078,8.776785850524902,8.581428527832031,7.283885955810547,466505200.0,3.0,-0.1074129840360083,8.125567120336429,7.210791808343991,40.40505153841141,-133.59322789892462,35.25839169551566,7.701959387461344,7.696644365787506,27.3700008392334,0.0 1625,2010-08-26,AMGN,51.959999084472656,52.06999969482422,50.72999954223633,37.18859100341797,5266500.0,3.0,-0.42706540754978306,41.73542834975595,37.0513830973876,42.405718120041705,-149.63179090097316,36.20491575745133,39.22533912658692,38.94707622528076,27.3700008392334,0.0 1626,2010-08-26,AXP,40.02000045776367,40.380001068115234,39.459999084472656,32.76128387451172,6936400.0,3.0,-0.707731249847555,37.79514622845807,31.943596218441336,41.95769394334353,-123.992283922305,38.79305714496353,35.15536880493164,34.98543224334717,27.3700008392334,0.0 1627,2010-08-26,BA,61.36000061035156,62.560001373291016,61.06999969482422,48.68227767944336,4883300.0,3.0,-0.8786604270856841,56.84700258722018,47.74584561834623,41.81490611136354,-124.75122090382358,17.271246562211072,52.18998858133952,51.69210805892944,27.3700008392334,0.0 1628,2010-08-26,CAT,64.83000183105469,65.81999969482422,63.77000045776367,45.13962173461914,7075100.0,3.0,-0.47954487392237155,52.12057421102773,45.30054624185313,45.69102824844209,-142.53199884692233,23.135521563843483,48.417629877726235,47.414964866638186,27.3700008392334,0.0 1629,2010-08-26,CRM,28.0674991607666,28.325000762939453,27.450000762939453,27.459999084472656,13586400.0,3.0,0.815536948083011,28.67901172863124,22.828738401068467,64.70958726877709,160.9206582369036,42.71526335450164,25.17283344268799,24.59362506866455,27.3700008392334,0.0 1630,2010-08-26,CSCO,21.18000030517578,21.309999465942383,20.690000534057617,14.26250171661377,53499700.0,3.0,-0.35511887904483075,17.421032127248832,13.86965753186982,40.47284106585756,-145.88935910993007,19.0237019099669,15.740657742818197,15.682378959655761,27.3700008392334,0.0 1631,2010-08-26,CVX,74.37000274658203,74.37999725341797,73.0999984741211,43.84111404418945,8176900.0,3.0,-0.0501277704718035,47.685075256451306,43.81014797963268,52.03178842573804,-69.15291617966787,32.0416740346433,45.05430628458659,44.233648490905765,27.3700008392334,0.0 1632,2010-08-26,DIS,32.18000030517578,32.439998626708984,31.8799991607666,27.82068634033203,10120500.0,3.0,-0.366282454940432,31.220916257908883,27.679849161097465,42.07668218612417,-168.98380292481363,19.035968760908183,29.40944487253825,29.272040367126465,27.3700008392334,0.0 1633,2010-08-26,GS,144.94000244140625,145.16000366210938,141.66000366210938,113.32331848144531,6818100.0,3.0,-0.7350160233790035,126.4842396190513,113.11851993295065,48.13039150727049,-154.12767792508393,31.69292593175089,119.20803349812826,116.68820629119872,27.3700008392334,0.0 1634,2010-08-26,HD,28.389999389648438,28.559999465942383,28.270000457763672,20.776966094970703,12712200.0,3.0,-0.009971065830505665,21.42074840838043,19.944307629522402,51.876174272165514,39.36488389543635,2.2831536390080798,20.615175819396974,20.60456085205078,27.3700008392334,0.0 1635,2010-08-26,HON,37.37208557128906,37.52462387084961,36.771461486816406,27.923198699951172,4803069.0,3.0,-0.4946321924992958,32.43599781164351,27.704150732668012,41.9340446595543,-150.5086929922517,29.29039608024777,30.131084887186685,29.835998392105104,27.3700008392334,0.0 1636,2010-08-26,IBM,120.24856567382812,120.24856567382812,117.38050079345703,73.68803405761719,8102944.0,3.0,-0.5134791663015363,79.99847304669272,74.29279434832681,42.30317321678014,-193.55036526642644,30.446945489511286,76.89081726074218,76.65039196014405,27.3700008392334,0.0 1637,2010-08-26,INTC,18.600000381469727,18.610000610351562,18.1200008392334,12.241596221923828,69586000.0,3.0,-0.3752607503736094,14.433712890210877,12.020117161211243,35.50064209601578,-130.85746044703467,46.284576795714656,13.599102719624836,13.588394474983215,27.3700008392334,0.0 1638,2010-08-26,JNJ,58.20000076293945,58.220001220703125,57.779998779296875,39.36329650878906,12834100.0,3.0,-0.13527827675362403,41.059614624369914,39.09508584560079,43.58428686467118,-64.43104206315438,15.11339947903403,39.904255930582686,40.166563987731934,27.3700008392334,0.0 1639,2010-08-26,JPM,36.36000061035156,36.619998931884766,35.619998931884766,24.884510040283203,31873200.0,3.0,-0.6066395788929775,29.586375511496122,24.211801826150364,39.14693352237016,-140.56302395256364,37.038085862899116,27.170888328552245,27.08085079193115,27.3700008392334,0.0 1640,2010-08-26,KO,27.71500015258789,27.760000228881836,27.485000610351562,18.332134246826172,14817400.0,3.0,0.05867629852728129,19.000031390767756,18.200972065347965,61.137489888367845,-3.5744420986087126,9.577008618855224,18.391733741760255,18.09467272758484,27.3700008392334,0.0 1641,2010-08-26,MCD,73.69000244140625,73.76000213623047,73.11000061035156,50.680625915527344,5215600.0,3.0,0.46982183452611537,51.56633269480216,48.2785369188453,62.68391146981496,110.26978149363501,22.5768484406505,49.50436757405599,49.035037994384766,27.3700008392334,0.0 1642,2010-08-26,MMM,81.26000213623047,81.33000183105469,79.5,53.904022216796875,3577000.0,3.0,-0.6592128920855913,60.28943276645076,53.16105284451116,43.76605459245879,-115.91743417533128,25.919278740975276,56.72301254272461,56.14194049835205,27.3700008392334,0.0 1643,2010-08-26,MRK,32.97710037231445,33.110687255859375,32.709922790527344,21.064146041870117,8903074.0,3.0,-0.10444386065415756,21.81440761760704,20.894857137641985,46.792606237474075,-115.38001417727558,1.5423437731906,21.421934382120767,21.50552668571472,27.3700008392334,0.0 1644,2010-08-26,MSFT,24.09000015258789,24.190000534057617,23.790000915527344,18.367828369140625,49105300.0,3.0,-0.23219680313832924,20.227248494366002,18.07434089924972,44.863534164195954,-134.9152047144078,27.684171848746665,19.328011385599773,19.17750186920166,27.3700008392334,0.0 1645,2010-08-26,NKE,17.662500381469727,17.93000030517578,17.584999084472656,15.04160213470459,13606400.0,3.0,-0.08379665230396505,16.08167124700407,14.784062757970291,48.9428263698374,-51.91990901206488,12.08438958487648,15.380798085530598,15.240974044799804,27.3700008392334,0.0 1646,2010-08-26,PG,59.90999984741211,59.90999984741211,59.400001525878906,40.26951599121094,10264400.0,3.0,-0.22537009406572395,41.53638062441983,39.8758138183292,46.23530814362663,-87.18670832195546,9.76426390104022,41.08893381754557,41.095309829711915,27.3700008392334,0.0 1647,2010-08-26,TRV,49.70000076293945,49.90999984741211,48.88999938964844,35.61490249633789,3792200.0,3.0,-0.1407741014535091,37.08481072840482,35.49318419041842,46.06372930876931,-122.07199204625636,8.363829075086905,36.31902160644531,36.34184217453003,27.3700008392334,0.0 1648,2010-08-26,UNH,32.040000915527344,32.38999938964844,31.850000381469727,26.078643798828125,9944700.0,3.0,0.07894298008193701,27.704159123838217,24.99352421051237,58.02938988745747,30.163690769256576,19.66856393206576,25.962097676595054,25.515717124938966,27.3700008392334,0.0 1649,2010-08-26,V,17.802499771118164,17.850000381469727,17.469999313354492,15.920506477355957,14099200.0,3.0,-0.18634514852135453,17.10935906879845,15.792165474963756,43.292834554083285,-127.62882319421092,18.823381814258727,16.56401189168294,16.687249994277956,27.3700008392334,0.0 1650,2010-08-26,VZ,29.700000762939453,29.760000228881836,29.399999618530273,15.540918350219727,13459700.0,3.0,0.15996359703793317,15.982881381366306,15.297031185772367,64.09619655967043,43.26386553246831,10.864184183237638,15.27821324666341,14.953368186950684,27.3700008392334,0.0 1651,2010-08-26,WBA,27.670000076293945,27.670000076293945,26.989999771118164,18.554893493652344,7558800.0,3.0,-0.1292550380778721,19.768345308947882,18.645907353710808,45.5184676251177,-150.58058143812818,21.94819075272423,19.430999183654784,19.32585816383362,27.3700008392334,0.0 1652,2010-08-26,WMT,51.619998931884766,51.619998931884766,50.75,38.12586212158203,11898700.0,3.0,0.0949617909988234,38.90858502044824,37.40017466888281,56.30193492092506,29.69189827307434,21.410740723927173,38.00990600585938,37.689097785949706,27.3700008392334,0.0 1653,2010-08-27,AAPL,8.633929252624512,8.664643287658691,8.412857055664062,7.324509143829346,548391200.0,4.0,-0.11292702146482192,8.122129284647574,7.166848958226572,41.70989515450859,-146.44318591966538,42.921372656072336,7.693592739105225,7.6875678969592585,24.450000762939453,0.0 1654,2010-08-27,AMGN,51.0,52.40999984741211,50.2599983215332,38.0283088684082,7091200.0,4.0,-0.42827402753200516,41.71349480472082,36.8944199291659,46.79399654227054,-127.59337799236518,40.70843904151265,39.22314847310384,38.924667265357044,24.450000762939453,0.0 1655,2010-08-27,AXP,40.0,40.93000030517578,39.560001373291016,33.73431396484375,7486500.0,4.0,-0.657733898177483,37.53319078649078,31.897976816048285,47.467648558408214,-92.61743360943645,27.266155968189885,35.1424498240153,34.95491716338367,24.450000762939453,0.0 1656,2010-08-27,BA,61.130001068115234,63.34000015258789,60.56999969482422,50.14304733276367,6851600.0,4.0,-0.8439042742368912,56.70728756276175,47.52286838206247,47.151579805065424,-105.42260270244682,10.729531947503586,52.23322575887044,51.65432608999857,24.450000762939453,0.0 1657,2010-08-27,CAT,64.76000213623047,66.1500015258789,63.36000061035156,46.51605224609375,7486300.0,4.0,-0.512751042050688,52.11116838426836,45.03819723157637,50.63308144827917,-127.17272712097197,25.603657931893625,48.4637456258138,47.39304016857612,24.450000762939453,0.0 1658,2010-08-27,CRM,27.63249969482422,28.049999237060547,26.8125,27.8700008392334,12054800.0,4.0,0.85457086016606,28.940086065556475,22.88091422436052,65.9933515083486,136.90044430977687,28.904919329717327,25.334750111897787,24.673536672824767,24.450000762939453,0.0 1659,2010-08-27,CSCO,20.84000015258789,20.940000534057617,20.360000610351562,14.338293075561523,62116800.0,4.0,-0.38425358758660266,17.431362321730727,13.70361120427025,41.24804195987545,-146.63342840332353,23.99191480365868,15.696101760864257,15.649596377116877,24.450000762939453,0.0 1660,2010-08-27,CVX,73.88999938964844,75.04000091552734,72.93000030517578,44.797698974609375,8789500.0,4.0,-0.060923371366548906,47.69640942241085,43.76450480793582,56.9119903502615,-55.07884547452425,22.71274849605852,45.135864130655925,44.24740581977658,24.450000762939453,0.0 1661,2010-08-27,DIS,32.130001068115234,32.849998474121094,31.579999923706055,28.552350997924805,11144000.0,4.0,-0.3556490865135835,31.226134831614537,27.595367281727746,48.24523526302504,-129.27824377276625,9.462449545040988,29.402186075846355,29.254486967877643,24.450000762939453,0.0 1662,2010-08-27,GS,141.1300048828125,141.74000549316406,138.25,111.67709350585938,11252000.0,4.0,-1.1081257537690021,126.9500250079223,111.7681031964234,45.37700817076658,-206.04314034026135,43.20326672352322,119.03702087402344,116.56598402814167,24.450000762939453,0.0 1663,2010-08-27,HD,28.520000457763672,28.84000015258789,28.260000228881836,21.0405216217041,12750900.0,4.0,0.02386677802151027,21.442000917962275,19.939892621466434,54.091746312823766,67.33981672219663,8.190932407529496,20.65495319366455,20.61519404155452,24.450000762939453,0.0 1664,2010-08-27,HON,37.23861312866211,37.839237213134766,36.599857330322266,28.608625411987305,4334835.0,4.0,-0.5008317544616112,32.39770897313063,27.53293143824633,46.34483209883749,-127.60513064795,24.19490999217078,30.125006230672202,29.806062465760768,24.450000762939453,0.0 1665,2010-08-27,IBM,118.38432312011719,119.31166076660156,117.03633117675781,74.85835266113281,6500053.0,4.0,-0.5679097200693235,80.08099684578163,74.02800583976524,46.825500332559145,-173.52569063981173,32.3938475641283,76.83742828369141,76.6066836845584,24.450000762939453,0.0 1666,2010-08-27,INTC,18.229999542236328,18.520000457763672,17.809999465942383,12.369536399841309,135184300.0,4.0,-0.3802222519110323,14.393769019550671,11.920404392772326,37.721052779067826,-125.45266229705003,51.83177246117025,13.54319486618042,13.558666229248047,24.450000762939453,0.0 1667,2010-08-27,JNJ,57.45000076293945,57.880001068115234,56.9900016784668,39.59701919555664,11674800.0,4.0,-0.142745312850856,41.05754104266371,39.10078224530016,45.77245189600672,-91.77519213561702,25.689752580704095,39.874817021687825,40.15267265133741,24.450000762939453,0.0 1668,2010-08-27,JPM,35.869998931884766,36.689998626708984,35.54999923706055,25.561967849731445,38448800.0,4.0,-0.591858730047754,29.45540487802016,24.085754942536482,44.31063721045909,-116.82210194451253,37.03808586289912,27.11501496632894,27.043804866511646,24.450000762939453,0.0 1669,2010-08-27,KO,27.719999313354492,28.100000381469727,27.514999389648438,18.66447639465332,19665600.0,4.0,0.06877005157664229,18.99491893909104,18.240980223201444,66.32705954052113,32.90678978023844,22.733757492703706,18.433719952901203,18.108570378001144,24.450000762939453,0.0 1670,2010-08-27,MCD,73.47000122070312,74.06999969482422,72.86000061035156,51.255611419677734,6592900.0,4.0,0.5027707564307065,51.63006768959174,48.50990766746392,65.15065452875037,113.6565632006656,25.79345890057936,49.59788780212402,49.089198321830935,24.450000762939453,0.0 1671,2010-08-27,MMM,80.12000274658203,81.08999633789062,79.19999694824219,54.72833251953125,3445900.0,4.0,-0.660890306542278,60.245017838838656,52.934805464384006,47.53081491078993,-110.0393455629511,27.91466434158309,56.73552131652832,56.10746225496618,24.450000762939453,0.0 1672,2010-08-27,MRK,33.04389190673828,33.50190734863281,32.74809265136719,21.381816864013672,10004313.0,4.0,-0.08726811462376105,21.80829146438012,20.93396202988258,50.468904153730186,-48.928482303030336,9.145057529769325,21.40340321858724,21.502509372990307,24.450000762939453,0.0 1673,2010-08-27,MSFT,23.8799991607666,24.020000457763672,23.510000228881836,18.452648162841797,60939400.0,4.0,-0.24157274344904778,20.15807238241989,18.009109014064485,45.974594338947874,-134.5426230437259,34.45666164209967,19.306730461120605,19.159822510509954,24.450000762939453,0.0 1674,2010-08-27,NKE,17.6825008392334,17.790000915527344,17.424999237060547,15.159130096435547,10624800.0,4.0,-0.08126807062774155,16.04733904030875,14.760698622197353,51.06094972999063,-67.47279224856852,17.24338551362641,15.394901561737061,15.238977850937262,24.450000762939453,0.0 1675,2010-08-27,PG,59.709999084472656,59.91999816894531,59.25,40.44535827636719,10317400.0,4.0,-0.2190931135412697,41.43684228145634,39.883367984656935,47.78212721895863,-82.25700390306255,12.504769456822507,41.05041262308757,41.079457352801064,24.450000762939453,0.0 1676,2010-08-27,TRV,49.189998626708984,49.869998931884766,49.189998626708984,36.22508239746094,4437700.0,4.0,-0.11934912394328734,37.04602018460207,35.48984445468015,50.86303305650338,-61.14904446716705,8.36382907508689,36.32507502237956,36.33899437508932,24.450000762939453,0.0 1677,2010-08-27,UNH,31.959999084472656,32.41999816894531,31.479999542236328,26.504409790039062,7051400.0,4.0,0.10441250335343355,27.607927709581165,25.246964639662,60.59252996972454,29.44500789536515,11.8335669450257,26.017502784729004,25.539831580185307,24.450000762939453,0.0 1678,2010-08-27,V,17.59749984741211,17.782499313354492,17.399999618530273,16.19378662109375,15654000.0,4.0,-0.17795100253234963,17.085815133200438,15.767471991433348,46.279951219560395,-111.4409152317845,20.863410773439593,16.56233164469401,16.67521430224907,24.450000762939453,0.0 1679,2010-08-27,VZ,29.6200008392334,29.93000030517578,29.5,15.720033645629883,12682000.0,4.0,0.15744691992747661,15.967303980545417,15.353700028701411,66.40400022299123,53.89199925883365,16.167725133854496,15.333528327941895,14.972067344479445,24.450000762939453,0.0 1680,2010-08-27,WBA,27.270000457763672,27.360000610351562,26.81999969482422,18.67796516418457,8188300.0,4.0,-0.1520558034696755,19.771819759535898,18.570458720993887,46.899943439820504,-154.8257257887369,25.100630655912642,19.39206034342448,19.310055895549496,24.450000762939453,0.0 1681,2010-08-27,WMT,51.02000045776367,51.25,50.720001220703125,38.148311614990234,11935000.0,4.0,0.09053293373828097,38.91151231239818,37.40525328208424,56.46667342095009,4.549493200245151,20.63300697823111,38.050253804524736,37.70029812324338,24.450000762939453,0.0 1740,2010-08-30,AAPL,8.598570823669434,8.776785850524902,8.59571361541748,7.351185321807861,383289200.0,0.0,-0.11389846007964888,8.08899780845953,7.141322692867986,42.56418387707978,-111.46843069551299,31.825445340965047,7.690480550130208,7.679558788027082,27.209999084472656,0.0 1741,2010-08-30,AMGN,51.720001220703125,52.58000183105469,51.630001068115234,37.699729919433594,4689400.0,0.0,-0.44956648332153293,41.66893967151036,36.702393641477926,45.393950286393945,-94.66928252614395,36.96984038298679,39.17519963582357,38.8955020904541,27.209999084472656,0.0 1742,2010-08-30,AXP,40.689998626708984,40.91999816894531,39.869998931884766,32.89323425292969,5103100.0,0.0,-0.6757021478430616,37.199062507792156,31.811561424092613,43.75357067061986,-97.29066915990944,27.266155968189864,35.09599774678548,34.905829475039525,27.209999084472656,0.0 1743,2010-08-30,BA,63.0,63.189998626708984,62.099998474121094,49.301517486572266,3279200.0,0.0,-0.8717043633548442,56.37694511730737,47.28405341784888,44.707847058643914,-99.0862903211733,10.729531947503581,52.214743296305336,51.59830683753604,27.209999084472656,0.0 1744,2010-08-30,CAT,66.13999938964844,66.16000366210938,64.45999908447266,45.50666809082031,5133900.0,0.0,-0.6104561267785584,52.04894026348727,44.635970701478556,47.363409067795494,-128.1933615390134,25.498569476566896,48.45598131815593,47.348126547677175,27.209999084472656,0.0 1745,2010-08-30,CRM,27.542499542236328,28.06999969482422,27.267499923706055,27.292499542236328,8872800.0,0.0,0.8309401176651221,29.08448417941211,22.91801597317578,62.67143523516382,123.2783713194159,29.13489897904063,25.472583452860516,24.73589293162028,27.209999084472656,0.0 1746,2010-08-30,CSCO,20.799999237060547,20.889999389648438,20.290000915527344,14.0006742477417,58983000.0,0.0,-0.42860810855530573,17.39309991186281,13.502098051851794,38.912851099591876,-141.76308620270058,25.034827197099514,15.640751298268636,15.61033632641747,27.209999084472656,0.0 1747,2010-08-30,CVX,74.62999725341797,74.80000305175781,73.77999877929688,44.11015319824219,7558900.0,0.0,-0.12152584949618728,47.71764884403456,43.54602036067736,52.90959450802278,-61.4781580616817,22.712748496058516,45.184631474812825,44.24413790021624,27.209999084472656,0.0 1748,2010-08-30,DIS,32.72999954223633,32.9900016784668,32.31999969482422,28.177810668945312,7057900.0,0.0,-0.3720364400376397,31.188246215755587,27.447726188724392,45.66969830814587,-106.09063261378593,6.340610357523274,29.374313227335612,29.228851817903063,27.209999084472656,0.0 1749,2010-08-30,GS,138.8300018310547,140.11000061035156,136.64999389648438,109.48200225830078,6205800.0,0.0,-1.556245761726018,127.38839148485222,110.07216454542122,42.05818253871264,-226.58665670256036,47.629550847680605,118.80589141845704,116.39731779552642,27.209999084472656,0.0 1750,2010-08-30,HD,28.739999771118164,28.799999237060547,27.979999542236328,20.491453170776367,9632800.0,0.0,0.007878546885599746,21.344053021680715,19.95511365770161,49.20916642169137,7.1394098633339835,1.6232583294230571,20.677404149373373,20.612247830345517,27.209999084472656,0.0 1751,2010-08-30,HON,37.581825256347656,37.89643859863281,37.01934051513672,28.038631439208984,3078030.0,0.0,-0.5437563342203546,32.28965389400736,27.312155035435996,43.50209178446007,-124.05248161951867,23.250843977594027,30.096106910705565,29.76398077465239,27.209999084472656,0.0 1752,2010-08-30,IBM,119.57935333251953,119.76099395751953,117.97322845458984,74.06012725830078,3769784.0,0.0,-0.6653671569399933,80.1164886003799,73.58948903023533,44.37158443312558,-148.38142329341065,27.41633155718058,76.72239583333334,76.54605138869513,27.209999084472656,0.0 1753,2010-08-30,INTC,18.25,18.309999465942383,17.940000534057617,12.093456268310547,73718900.0,0.0,-0.40096826127877705,14.289163123214783,11.82099150553888,35.02915227424465,-123.59929362640486,51.83177246117023,13.465387312571208,13.523780277797155,27.209999084472656,0.0 1754,2010-08-30,JNJ,57.599998474121094,57.79999923706055,57.2599983215332,39.39080047607422,9240100.0,0.0,-0.1628056972141394,41.0746493924931,39.02377170430866,44.20741150728197,-87.4970931867202,25.689752580704077,39.835553614298504,40.13453283764067,27.209999084472656,0.0 1755,2010-08-30,JPM,36.400001525878906,36.599998474121094,35.83000183105469,25.038158416748047,27306500.0,0.0,-0.6137646309869567,29.12636538749405,24.010411727374116,41.494318504880425,-111.14930018535038,37.03808586289913,27.040750058492026,26.996051379612513,27.209999084472656,0.0 1756,2010-08-30,KO,28.100000381469727,28.1200008392334,27.7549991607666,18.46174430847168,10220000.0,0.0,0.06030024335089834,18.981608551085206,18.225708801209716,61.172220965436495,30.697367334316066,23.43429040902414,18.47005621592204,18.116979281107586,27.209999084472656,0.0 1757,2010-08-30,MCD,73.30999755859375,73.47000122070312,72.73999786376953,50.767051696777344,4192900.0,0.0,0.4852466452208404,51.615207454712795,48.73499701306064,61.57297092468404,83.83478324134406,23.667379926356727,49.675814946492515,49.12914721171061,27.209999084472656,0.0 1758,2010-08-30,MMM,80.55999755859375,80.68000030517578,79.58000183105469,53.81619644165039,2408400.0,0.0,-0.7247388043632768,60.06108204010129,52.631305350035426,44.14753883844119,-118.18850136272602,27.914664341583084,56.711582565307616,56.05290830703009,27.209999084472656,0.0 1759,2010-08-30,MRK,33.32061004638672,33.597328186035156,33.1297721862793,21.21687126159668,7099466.0,0.0,-0.08549999852261791,21.802405263566406,20.919077776289548,48.66288145738498,-11.520797837932818,11.571679242891705,21.38161424001058,21.495708465576172,27.209999084472656,0.0 1760,2010-08-30,MSFT,23.739999771118164,23.81999969482422,23.600000381469727,18.229021072387695,45453100.0,0.0,-0.2633325261740822,19.988871609105363,17.98165451394151,43.579454346589415,-132.31953274546981,34.456661642099675,19.269302495320638,19.137660571507045,27.209999084472656,0.0 1761,2010-08-30,NKE,17.68000030517578,17.850000381469727,17.489999771118164,15.035192489624023,10087600.0,0.0,-0.08788340223488333,15.983790867962416,14.739626795611802,48.85016881274159,-73.33509784520739,14.548865014589746,15.407366784413655,15.234125818525042,27.209999084472656,0.0 1762,2010-08-30,PG,59.709999084472656,59.90999984741211,59.34000015258789,40.154544830322266,7462000.0,0.0,-0.2340208678870468,41.07796573544219,40.06030902957245,45.540543380094284,-84.45011895372139,12.50476945682251,41.005106099446614,41.05743562607538,27.209999084472656,0.0 1763,2010-08-30,TRV,49.63999938964844,49.709999084472656,48.91999816894531,35.556800842285156,2966400.0,0.0,-0.1525764313868052,36.971977732193984,35.42587306736656,46.204916557531305,-124.24512006909946,14.15823520463604,36.30667304992676,36.32037071954636,27.209999084472656,0.0 1764,2010-08-30,UNH,32.33000183105469,32.47999954223633,31.8799991607666,26.12776756286621,7173200.0,0.0,0.09420330470762295,27.592218512944974,25.301157455988132,57.385447485371564,28.76284831869126,12.822991971936753,26.04725233713786,25.553830055963424,27.209999084472656,0.0 1765,2010-08-30,V,17.74250030517578,17.850000381469727,17.385000228881836,15.836255073547363,14000000.0,0.0,-0.1968214382007467,17.107504874373213,15.687255925034748,43.20010788706557,-127.3354315856504,17.81150393604397,16.55047674179077,16.65523908251808,27.209999084472656,0.0 1766,2010-08-30,VZ,29.780000686645508,29.8799991607666,29.420000076293945,15.509313583374023,10385500.0,0.0,0.13747402524098717,15.969219797156152,15.345463354088965,61.586308126701006,40.05263087390326,12.791780710132281,15.381292533874511,14.984858921595983,27.209999084472656,0.0 1767,2010-08-30,WBA,27.3799991607666,27.5,27.190000534057617,18.58908462524414,4421200.0,0.0,-0.17499431454996994,19.69050558606598,18.531503500542904,46.02800078349529,-128.55778246281065,20.805357780253313,19.349705696105957,19.292889912923176,27.209999084472656,0.0 1768,2010-08-30,WMT,51.02000045776367,51.25,50.529998779296875,37.81168746948242,8502500.0,0.0,0.06015243375953361,38.90517388070281,37.369576638096014,53.34702887888271,-38.50248997413343,15.618586099308155,38.0830987294515,37.70295025053478,27.209999084472656,0.0 1769,2010-08-31,AAPL,8.637499809265137,8.734286308288574,8.583929061889648,7.369373321533203,420786800.0,1.0,-0.11195179337073835,8.046586457428795,7.126652487578529,43.15182335732807,-110.17162662750073,32.41486411947573,7.6815986156463625,7.6723451725272245,26.049999237060547,0.0 1770,2010-08-31,AMGN,51.38999938964844,51.65999984741211,50.849998474121094,37.26891326904297,6636000.0,1.0,-0.4942920429126687,41.64819947947256,36.45515287648447,43.623637045495364,-130.7685193184876,44.23664302185125,39.12262547810872,38.85767444344454,26.049999237060547,0.0 1771,2010-08-31,AXP,39.72999954223633,40.38999938964844,39.470001220703125,32.87673568725586,8312900.0,1.0,-0.6832980205794499,36.87310899389655,31.747480453124933,43.68421051330457,-105.1951221970434,31.96205577295012,35.03580207824707,34.85864124741665,26.049999237060547,0.0 1772,2010-08-31,BA,62.0,62.18000030517578,60.79999923706055,48.531429290771484,5309500.0,1.0,-0.9428380293063228,56.050617516438344,46.97605103214564,42.61694369775791,-126.98282251184179,19.302598033389213,52.15217870076497,51.52698410389035,26.049999237060547,0.0 1773,2010-08-31,CAT,64.13999938964844,65.8499984741211,63.91999816894531,45.99372482299805,6760700.0,1.0,-0.6424145753448869,51.95138084042979,44.36577995668935,49.007121106224815,-130.93378031938755,28.930220493919318,48.426100158691405,47.31662883314976,26.049999237060547,0.0 1774,2010-08-31,CRM,27.13249969482422,27.662500381469727,27.077499389648438,27.469999313354492,12160400.0,1.0,0.8165975580135019,29.241134037534874,22.983115992982707,63.25946867003232,104.5429607907506,25.027801299869484,25.612250073750815,24.799476800962935,26.049999237060547,0.0 1775,2010-08-31,CSCO,20.110000610351562,20.3700008392334,19.81999969482422,13.773307800292969,94440300.0,1.0,-0.4759480733252399,17.341964944579036,13.28934237124738,37.43634429537076,-151.68392374498043,31.755633491538653,15.570472462972004,15.567614732786666,26.049999237060547,0.0 1776,2010-08-31,CVX,73.51000213623047,74.52999877929688,73.2300033569336,44.28950500488281,9227500.0,1.0,-0.1537564877502291,47.63332631708611,43.40009348271858,53.78661836537261,-75.14453332752876,27.584574963062654,45.21765899658203,44.245192949161975,26.049999237060547,0.0 1777,2010-08-31,DIS,32.20000076293945,32.83000183105469,31.90999984741211,28.343303680419922,12520700.0,1.0,-0.36784685627666747,31.149752242452962,27.34075831662907,46.96386306417313,-112.40407411880639,14.017168171151068,29.34934361775716,29.2082576751709,26.049999237060547,0.0 1778,2010-08-31,GS,136.25,138.00999450683594,135.7899932861328,109.69832611083984,7064100.0,1.0,-1.8725847890098635,127.45232006672812,108.73633578654336,42.48701688253974,-219.83482864466606,49.874049590985464,118.495933787028,116.24152729123138,26.049999237060547,0.0 1779,2010-08-31,HD,27.6299991607666,28.079999923706055,27.549999237060547,20.540184020996094,12408200.0,1.0,-0.0009733170102208533,21.325989756155366,19.94437309784854,49.62663145469934,-74.04598066987722,7.586138944550017,20.680492655436197,20.610571927802507,26.049999237060547,0.0 1780,2010-08-31,HON,36.933536529541016,37.457889556884766,36.504520416259766,28.182931900024414,7061480.0,1.0,-0.5600091848376181,32.19677910579715,27.13289389835325,44.39533113196311,-129.94263352000826,28.48120196860941,30.051720174153647,29.72721219617267,26.049999237060547,0.0 1781,2010-08-31,IBM,117.88719177246094,118.53728485107422,116.9024887084961,73.89808654785156,5882913.0,1.0,-0.7465345680281246,80.13513226122885,73.17490573315592,43.88858053735218,-176.82911219699452,33.76005104901565,76.66646041870118,76.48447081100109,26.049999237060547,0.0 1782,2010-08-31,INTC,17.8799991607666,17.920000076293945,17.600000381469727,11.898186683654785,111601400.0,1.0,-0.4276670746193183,14.214906573380672,11.690413498793399,33.290859546349125,-134.78284116422364,57.35153926830202,13.379734547932943,13.485975775607796,26.049999237060547,0.0 1783,2010-08-31,JNJ,57.25,57.439998626708984,57.0,39.19829177856445,14563100.0,1.0,-0.1914843285441421,41.06498361949185,38.911377464492524,42.794374353997306,-109.07067947424423,29.015818247667998,39.812346649169925,40.11275978975518,26.049999237060547,0.0 1784,2010-08-31,JPM,35.939998626708984,36.63999938964844,35.72999954223633,25.39435577392578,34784400.0,1.0,-0.5964260065787599,28.805775800426144,24.001349672596316,43.99821464948795,-97.99496070952686,38.40807878872082,26.96462287902832,26.958802644596542,26.049999237060547,0.0 1785,2010-08-31,KO,27.600000381469727,28.020000457763672,27.5,18.571420669555664,18567800.0,1.0,0.06143168995426862,18.968173103528926,18.22252628306775,62.79063767242336,2.8964238018536306,9.85934003161489,18.499302482604982,18.127547685490097,26.049999237060547,0.0 1786,2010-08-31,MCD,72.55999755859375,73.31999969482422,72.55000305175781,50.990386962890625,5598100.0,1.0,0.4831799200308211,51.6138618178498,48.95504954384453,62.54560359387125,76.73565922970329,20.228299824284345,49.73901850382487,49.17243185708689,26.049999237060547,0.0 1787,2010-08-31,MMM,79.55999755859375,80.19999694824219,78.4000015258789,53.072959899902344,4956000.0,1.0,-0.8237105488981911,59.90754251816428,52.23651227614725,41.64861284124356,-137.59755916195286,35.69902627718566,56.64115943908691,55.98360718128293,26.049999237060547,0.0 1788,2010-08-31,MRK,33.07251739501953,33.74045944213867,32.92938995361328,21.47956085205078,17379194.0,1.0,-0.06288781983573344,21.813757170411836,20.928496705320587,51.520988335815574,17.610833041020104,5.260662884915438,21.3714324315389,21.49533293968023,26.049999237060547,0.0 1789,2010-08-31,MSFT,23.600000381469727,23.729999542236328,23.31999969482422,18.097942352294922,66074600.0,1.0,-0.2874546053881559,19.828559554915024,17.945241485734392,42.24495345589671,-135.4366660409103,40.79269796863662,19.221113459269205,19.113481078036997,26.049999237060547,0.0 1790,2010-08-31,NKE,17.502500534057617,17.690000534057617,17.395000457763672,14.958267211914062,11941600.0,1.0,-0.09798496230082598,15.963026044563453,14.694148733421166,47.528862638423334,-100.78781173339385,17.748310722908307,15.408506711324057,15.22771050209223,26.049999237060547,0.0 1791,2010-08-31,PG,59.310001373291016,59.75,59.25,40.35743713378906,12590100.0,1.0,-0.22738749913931144,41.07751288533886,40.042501305334966,47.32405597649716,-82.07344459847312,14.289453522922116,40.961865234375,41.04115659137105,26.049999237060547,0.0 1792,2010-08-31,TRV,48.79999923706055,49.290000915527344,48.459999084472656,35.58584213256836,4577100.0,1.0,-0.17460414396665414,36.970634082450225,35.34513396869723,46.4254863420584,-156.46610308167826,23.022852197788065,36.273743565877275,36.30328865938409,26.049999237060547,0.0 1793,2010-08-31,UNH,31.809999465942383,32.209999084472656,31.420000076293945,25.97219467163086,8650800.0,1.0,0.07313908394718283,27.581702040036312,25.25435867468537,56.116311005715865,-3.860208275736768,3.3207388222192233,26.071543248494468,25.56355946563011,26.049999237060547,0.0 1794,2010-08-31,V,17.385000228881836,17.524999618530273,17.002500534057617,15.708723068237305,23217200.0,1.0,-0.2191702107175999,17.11945105457819,15.586523619646664,42.16469684670798,-164.51198355873254,28.714846548785307,16.516334438323973,16.633227082185968,26.049999237060547,0.0 1795,2010-08-31,VZ,29.440000534057617,29.979999542236328,29.209999084472656,15.55672550201416,21032500.0,1.0,0.1239155621940391,15.969304084083149,15.344852829674174,62.22422354496529,34.304605865858015,4.287501045600412,15.431515248616536,14.998158144396404,26.049999237060547,0.0 1796,2010-08-31,WBA,27.100000381469727,27.170000076293945,26.770000457763672,18.377138137817383,8897500.0,1.0,-0.20728489929235394,19.673225837257917,18.428382057639546,44.00960701456853,-161.96851128727275,28.66040537019791,19.29371846516927,19.27159336001374,26.049999237060547,0.0 1797,2010-08-31,WMT,50.5099983215332,51.099998474121094,50.119998931884766,37.50501251220703,25359400.0,1.0,0.012038771870393816,38.92367340063814,37.28731712365385,50.70683558069754,-99.77582801599046,5.502647231196396,38.07200838724772,37.69834704731786,26.049999237060547,0.0 1798,2010-09-01,AAPL,8.838213920593262,8.980713844299316,8.795714378356934,7.588544845581055,697037600.0,2.0,-0.09220822524631789,7.990236706905313,7.144654707737021,49.582174980418465,-40.26495679933508,10.969017463632737,7.677647670110066,7.6704406196420845,23.889999389648438,0.0 1799,2010-09-01,AMGN,51.61000061035156,52.75,51.279998779296875,38.40070724487305,4772000.0,2.0,-0.4361879011584975,41.424316831208635,36.4475657981859,49.026171535819024,-74.73743300661371,23.045478406545993,39.13090108235677,38.84728882529519,23.889999389648438,0.0 1800,2010-09-01,AXP,40.54999923706055,41.349998474121094,40.34000015258789,33.866241455078125,7717300.0,2.0,-0.6049521684277153,36.561429545512674,31.808482029804715,48.7271041922212,-62.28942812628738,13.210178030342743,35.03360341389974,34.836086706681684,23.889999389648438,0.0 1801,2010-09-01,BA,61.790000915527344,63.09000015258789,61.65999984741211,49.452354431152344,5688800.0,2.0,-0.9165682945825893,55.55361875132467,46.9204905168638,45.75538461817952,-96.26611437875734,11.304220316756783,52.138724136352536,51.479833429509945,23.889999389648438,0.0 1802,2010-09-01,CAT,67.05000305175781,68.54000091552734,66.3499984741211,48.11128234863281,9071200.0,2.0,-0.49644030350336976,51.72317031500943,44.385056842583346,55.286992982151865,-34.065724819020005,3.535207655052143,48.4564515431722,47.334689140319824,23.889999389648438,0.0 1803,2010-09-01,CRM,27.97249984741211,29.202499389648438,27.825000762939453,29.100000381469727,20854800.0,2.0,0.9219746886608604,29.67134516556074,22.87390496413897,68.04196020210115,158.31267254832073,41.22422368285256,25.814250055948893,24.89721597324718,23.889999389648438,0.0 1804,2010-09-01,CSCO,20.350000381469727,20.700000762939453,20.25,13.959346771240234,80173000.0,2.0,-0.4931862026725682,17.195144118301577,13.168828068740657,39.3832106484611,-118.85976193094234,23.44894786772477,15.517648569742839,15.531063188206065,23.889999389648438,0.0 1805,2010-09-01,CVX,75.36000061035156,76.91000366210938,75.23999786376953,45.89775466918945,10549900.0,2.0,-0.052950802066746405,47.509090467470806,43.433583406430564,60.59443041462256,9.042240649019377,1.2186632069854704,45.32265688578288,44.28275117007169,23.889999389648438,0.0 1806,2010-09-01,DIS,33.0,33.70000076293945,32.90999984741211,29.188201904296875,10020900.0,2.0,-0.2950615018203351,31.0214815056664,27.354052933420512,52.890446889455625,-28.800913335632924,3.8571996169071547,29.36966749827067,29.20780186219649,23.889999389648438,0.0 1807,2010-09-01,GS,139.00999450683594,140.33999633789062,137.8000030517578,111.94952392578125,6897700.0,2.0,-1.924858681744169,126.59208303658103,108.29247354300882,46.73127922025346,-155.93043090922512,33.32524400536461,118.31215947469076,116.14398176019841,23.889999389648438,0.0 1808,2010-09-01,HD,28.079999923706055,28.739999771118164,28.059999465942383,21.167755126953125,12772500.0,2.0,0.04060369824317078,21.352613686180316,19.93193659915904,54.59816504326077,50.66122517316604,6.340008073204641,20.715725580851238,20.623235182328656,23.889999389648438,0.0 1809,2010-09-01,HON,37.743900299072266,39.19301986694336,37.61042785644531,29.496109008789062,7002217.0,2.0,-0.46484162935431783,31.94352367693073,27.18515655225628,51.599215311928404,-56.89205824172923,3.1541421088324055,30.05277754465739,29.72195985100486,23.889999389648438,0.0 1810,2010-09-01,IBM,119.79923248291016,120.75525665283203,119.04397583007812,75.48250579833984,5881763.0,2.0,-0.6790970521257265,79.92611757532981,73.09267514927956,49.454044050406296,-89.14837500896765,12.071270078063842,76.68882013956706,76.46169887889515,23.889999389648438,0.0 1811,2010-09-01,INTC,17.940000534057617,18.270000457763672,17.889999389648438,12.214664459228516,73611500.0,2.0,-0.4192165271431989,14.074946604556931,11.655975045375929,38.41477211454625,-105.50795746882092,39.7314778173409,13.313318411509195,13.457082336599177,23.889999389648438,0.0 1812,2010-09-01,JNJ,57.66999816894531,58.36000061035156,57.439998626708984,40.07136154174805,11603700.0,2.0,-0.14427774795848336,40.984624876698746,38.93042448548387,50.254320780794295,-30.40579839222139,10.335683044066624,39.8513853708903,40.111818920482285,23.889999389648438,0.0 1813,2010-09-01,JPM,36.7400016784668,37.79999923706055,36.65999984741211,26.358165740966797,36770500.0,2.0,-0.5015375060088019,28.39126080559953,24.167926702029867,49.989295968407404,-49.17948575189528,8.99936356444374,26.948792203267416,26.945151805877686,23.889999389648438,0.0 1814,2010-09-01,KO,28.190000534057617,28.65999984741211,28.135000228881836,19.046676635742188,24166000.0,2.0,0.09834022861165792,19.02378368829424,18.192174144042188,68.64855419837073,152.6483204684964,30.396413214059898,18.535084915161132,18.148436979814008,23.889999389648438,0.0 1815,2010-09-01,MCD,73.91999816894531,74.5999984741211,73.72000122070312,52.02332305908203,6746800.0,2.0,0.5558489231557928,51.830606615889124,49.04367889131302,66.59144737116357,136.96977365137033,33.53860705591232,49.85420316060384,49.23722483895042,23.889999389648438,0.0 1816,2010-09-01,MMM,79.51000213623047,81.0999984741211,79.29000091552734,54.735069274902344,4507000.0,2.0,-0.7633259354295916,59.45649533965087,52.25239214203859,48.4049420727361,-97.67328266164483,24.718299208466014,56.623677825927736,55.95523131977428,23.889999389648438,0.0 1817,2010-09-01,MRK,33.75954055786133,34.122135162353516,33.654579162597656,21.76058006286621,13684470.0,2.0,-0.022745983737788578,21.857276758179683,20.91124607659815,54.33451755453417,177.16934657026013,15.045038207966122,21.380188751220704,21.501361283389006,23.889999389648438,0.0 1818,2010-09-01,MSFT,23.670000076293945,23.950000762939453,23.540000915527344,18.429513931274414,65235900.0,2.0,-0.2774262629038091,19.69410704048896,17.9491081389544,46.529635382059375,-101.34403186942679,30.219760061605832,19.19318110148112,19.097936370156027,23.889999389648438,0.0 1819,2010-09-01,NKE,17.782499313354492,18.05500030517578,17.704999923706055,15.413418769836426,13737200.0,2.0,-0.06959921623619003,15.90269690645586,14.714518154731882,54.98192173814425,-22.960862017433374,2.0546102424249164,15.426171684265137,15.23193114454096,23.889999389648438,0.0 1820,2010-09-01,PG,59.900001525878906,60.04999923706055,59.529998779296875,40.44535827636719,14748800.0,2.0,-0.2127945745364741,41.07177980687262,40.06514379237054,48.08619940476114,-58.931299811259834,6.54566721082692,40.93233159383138,41.027615720575504,23.889999389648438,0.0 1821,2010-09-01,TRV,49.310001373291016,50.36000061035156,49.060001373291016,36.5446891784668,4922300.0,2.0,-0.11575471324578501,36.91957506979569,35.369317294706256,53.00656801050095,-6.299742643003323,2.1122229093808964,36.28439712524414,36.308775034817785,23.889999389648438,0.0 1822,2010-09-01,UNH,32.0099983215332,32.630001068115234,31.84000015258789,26.684545516967773,8623100.0,2.0,0.1108564821956719,27.54928641358461,25.260572480763535,60.277577757083044,46.66513108720939,10.664384081452482,26.123127301534016,25.58903642134233,23.889999389648438,0.0 1823,2010-09-01,V,17.457500457763672,17.684999465942383,17.267499923706055,16.06170082092285,17290400.0,2.0,-0.2068813952944133,17.10748072877573,15.557509982436425,45.87874252427026,-104.74749830843278,21.50705384773069,16.503355439503988,16.620237848975442,23.889999389648438,0.0 1824,2010-09-01,VZ,29.700000762939453,30.290000915527344,29.649999618530273,15.941291809082031,23700000.0,2.0,0.14159804692261346,16.005811359949817,15.35365128271986,66.84423508599974,88.62254999596563,14.464347476255302,15.497191111246744,15.019593000411987,23.889999389648438,0.0 1825,2010-09-01,WBA,27.059999465942383,27.860000610351562,27.049999237060547,18.930923461914062,7359400.0,2.0,-0.18739877974552854,19.635666717501046,18.422659812955494,49.94280414413656,-90.12320702901242,9.573994557916846,19.271138127644857,19.263850862329658,23.889999389648438,0.0 1826,2010-09-01,WMT,50.4900016784668,51.43000030517578,50.459999084472656,38.29790496826172,13431500.0,2.0,0.03550063700887307,38.91540861249639,37.28805742143915,56.468973218489694,-3.995541055340242,12.118309057358095,38.100486246744794,37.711973363702946,23.889999389648438,0.0 1827,2010-09-02,AAPL,8.973570823669434,9.006071090698242,8.8774995803833,7.644322872161865,415427600.0,3.0,-0.07137179365821567,7.9415266525167265,7.16447548752844,51.04018407320237,-22.00423438574561,9.026719064264139,7.670725949605306,7.669860225253635,23.190000534057617,0.0 1828,2010-09-02,AMGN,52.59000015258789,52.65999984741211,52.18000030517578,38.34230041503906,3272800.0,3.0,-0.3902195752530986,41.23631450201475,36.43038471673525,48.77663631411322,-56.645319897529895,23.045478406545996,39.11142972310384,38.83606686062283,23.190000534057617,0.0 1829,2010-09-02,AXP,41.27000045776367,41.279998779296875,40.060001373291016,33.70957565307617,11712500.0,3.0,-0.5488124569788013,36.371199851728704,31.805755180619922,48.022774470344096,-65.08488597720574,16.89220093998573,34.97010955810547,34.811053127712675,23.190000534057617,0.0 1830,2010-09-02,BA,62.34000015258789,63.38999938964844,62.20000076293945,50.32565689086914,3465800.0,3.0,-0.8178566726808683,55.06447060358816,46.98728148686594,48.51757065428787,-73.09926695951327,8.735216448856713,52.06442146301269,51.45418506198459,23.190000534057617,0.0 1831,2010-09-02,CAT,68.3499984741211,68.79000091552734,67.75,48.3795280456543,5293400.0,3.0,-0.3556736042763049,51.37478167631169,44.492042664508624,55.99713145911842,-8.731034480462483,1.548121776786272,48.469157155354814,47.35790778266059,23.190000534057617,0.0 1832,2010-09-02,CRM,28.99250030517578,29.897499084472656,28.907499313354492,29.780000686645508,14759600.0,3.0,1.0466050470314947,30.20462189382241,22.75137824350669,69.74175682240258,175.51992527381157,46.7716289081874,26.007500076293944,25.005722300211588,23.190000534057617,0.0 1833,2010-09-02,CSCO,20.479999542236328,20.700000762939453,20.309999465942383,14.138482093811035,59439000.0,3.0,-0.4871612528626077,16.995234694495036,13.117249283776447,41.20563815308049,-105.20926617263977,23.44894786772478,15.454489421844482,15.500116941663954,23.190000534057617,0.0 1834,2010-09-02,CVX,76.75,77.4800033569336,76.47000122070312,46.30428695678711,5995000.0,3.0,0.05808052814400355,47.420697618266196,43.46891992018595,62.05609156232903,40.027032302363146,6.615959691597026,45.41613082885742,44.32767418755425,23.190000534057617,0.0 1835,2010-09-02,DIS,33.619998931884766,33.97999954223633,33.529998779296875,29.5366153717041,7034600.0,3.0,-0.2077008196075809,30.882890586329193,27.39944374136856,55.03398280068462,10.032156675001369,8.777198020430781,29.378958320617677,29.215108829074435,23.190000534057617,0.0 1836,2010-09-02,GS,139.92999267578125,140.14999389648438,138.4499969482422,111.9815444946289,4992000.0,3.0,-1.9412702118177378,125.61699426928992,108.00582448681361,46.789059003155934,-138.66911317044597,33.32524400536461,118.1411730448405,116.05148315429688,23.190000534057617,0.0 1837,2010-09-02,HD,28.760000228881836,29.549999237060547,28.739999771118164,21.714111328125,14321400.0,3.0,0.11501607839059602,21.52058109347283,19.833524665194158,58.30426565127588,179.1672540704654,19.936150744171186,20.75086841583252,20.647476874457464,23.190000534057617,0.0 1838,2010-09-02,HON,39.05001449584961,40.05105209350586,39.05001449584961,30.31144905090332,6942639.0,3.0,-0.32184250260272407,31.70924392076227,27.28994869856146,55.317413165465396,-4.096983657447213,6.580458067935235,30.04447822570801,29.735059611002605,23.190000534057617,0.0 1839,2010-09-02,IBM,120.4875717163086,120.67877960205078,119.16825866699219,75.04441833496094,5338052.0,3.0,-0.652448965383428,79.6335227399046,73.01677480648212,48.089723758148544,-89.87466121851712,12.071270078063852,76.65278193155925,76.43020375569661,23.190000534057617,0.0 1840,2010-09-02,INTC,18.229999542236328,18.329999923706055,18.079999923706055,12.308934211730957,53192100.0,3.0,-0.40049698444137505,13.910809049654997,11.659180822323762,39.8386935593336,-92.5887347090139,36.921831296895256,13.23846108118693,13.431567933824327,23.190000534057617,0.0 1841,2010-09-02,JNJ,58.52000045776367,58.790000915527344,58.29999923706055,40.29134750366211,8079700.0,3.0,-0.08862086271676617,40.91758914287322,38.95678448383577,51.88964841832662,21.387788178123778,2.892407777019077,39.90002733866374,40.115808444552954,23.190000534057617,0.0 1842,2010-09-02,JPM,37.84000015258789,38.20000076293945,37.4900016784668,26.65150260925293,31282900.0,3.0,-0.39877112522463776,27.924873187798916,24.417107364874425,51.61888360847352,-25.05274688041869,1.0824182230626846,26.921088473002115,26.938626268174914,23.190000534057617,0.0 1843,2010-09-02,KO,28.709999084472656,28.709999084472656,28.43000030517578,19.06993865966797,14701200.0,3.0,0.12791695083920374,19.086581776264293,18.162942530986687,68.89649242826934,170.80861870271065,31.696018152231453,18.56964880625407,18.168914794921875,23.190000534057617,0.0 1844,2010-09-02,MCD,74.75,75.05999755859375,74.29000091552734,52.35831832885742,5885200.0,3.0,0.6323357037539239,52.03748515994054,49.19230037777918,67.75984821453392,148.97614183303534,37.54208830624704,49.95076662699382,49.30658247205946,23.190000534057617,0.0 1845,2010-09-02,MMM,81.44000244140625,81.88999938964844,80.83000183105469,55.31614303588867,2477800.0,3.0,-0.6622917489321907,58.98433168439416,52.366297740654666,50.47864738620746,-63.65314302788034,15.91694805447085,56.57073186238607,55.94102935791015,23.190000534057617,0.0 1846,2010-09-02,MRK,34.05534362792969,34.13167953491211,32.93893051147461,21.595632553100586,12121482.0,3.0,-0.003829681161366949,21.87499595703294,20.910632552488547,52.48496944935359,76.11768676262889,4.685192226338793,21.383650398254396,21.503456200493705,23.190000534057617,0.0 1847,2010-09-02,MSFT,23.8799991607666,23.950000762939453,23.709999084472656,18.460359573364258,48837100.0,3.0,-0.26400766166176126,19.603906717583698,17.939419660284955,46.90868139746414,-89.28431664648708,30.219760061605843,19.14786828358968,19.08376799689399,23.190000534057617,0.0 1848,2010-09-02,NKE,18.020000457763672,18.267499923706055,17.9424991607666,15.649362564086914,9632000.0,3.0,-0.028298831662930013,15.866120267282952,14.733446955312264,58.16828672602113,26.354390274859032,5.762125251885709,15.438096491495768,15.241207398308648,23.190000534057617,0.0 1849,2010-09-02,PG,59.7400016784668,60.29999923706055,59.709999084472656,40.62797546386719,10257800.0,3.0,-0.18478554838014816,41.077986141379554,40.07313919431381,49.65144669751184,-37.7169322815926,0.4808981671860801,40.90302365620931,41.01873482598199,23.190000534057617,0.0 1850,2010-09-02,TRV,50.310001373291016,50.47999954223633,49.65999984741211,36.47930908203125,3595900.0,3.0,-0.0734120917376444,36.85687849490389,35.3993253472592,52.551222202143464,28.46619415584802,4.452520330279156,36.30691515604655,36.31256468031142,23.190000534057617,0.0 1851,2010-09-02,UNH,32.83000183105469,32.93000030517578,32.290000915527344,26.90562629699707,5430000.0,3.0,0.15624631896247365,27.462009514810767,25.301997290609158,61.45116134567836,77.10712732808355,15.561617206404192,26.173892784118653,25.61829397413466,23.190000534057617,0.0 1852,2010-09-02,V,17.7450008392334,18.0625,17.665000915527344,16.39190673828125,16776800.0,3.0,-0.16931205088432577,17.113847149441593,15.564778243472224,49.0453815035068,-35.14583825122466,6.470004813166256,16.48546838760376,16.615163824293347,23.190000534057617,0.0 1853,2010-09-02,VZ,30.260000228881836,30.280000686645508,29.920000076293945,15.862272262573242,11225100.0,3.0,0.14770191329232496,16.025788218109057,15.363176053436355,65.15054375962931,105.16311720517027,14.464347476255298,15.55180384318034,15.038319206237793,23.190000534057617,0.0 1854,2010-09-02,WBA,27.649999618530273,28.43000030517578,27.479999542236328,19.347965240478516,7621100.0,3.0,-0.1373772071734365,19.659880269399746,18.417931543954747,53.7600813755758,-23.542275199756368,3.1175210119469283,19.2500031153361,19.265720070732964,23.190000534057617,0.0 1855,2010-09-02,WMT,51.119998931884766,51.810001373291016,51.119998931884766,38.71678924560547,11206100.0,3.0,0.08591255704308765,38.96865067059245,37.26769156878743,59.082964419035484,94.66078705038379,19.090737427989072,38.13028475443522,37.734302605523006,23.190000534057617,0.0 1856,2010-09-03,AAPL,9.110357284545898,9.242142677307129,9.089285850524902,7.844395160675049,520788800.0,4.0,-0.03870654109850591,7.9326922038001,7.169308461864572,55.784737931704036,44.41831969417977,7.147176992436181,7.669543695449829,7.6736544629801875,21.309999465942383,0.0 1857,2010-09-03,AMGN,52.56999969482422,53.06999969482422,52.56999969482422,38.634368896484375,5355300.0,4.0,-0.32708261377165826,40.93123970255027,36.51421127096047,50.090739075288774,-36.14035421629251,15.736857537487992,39.11532376607259,38.83168212227199,21.309999465942383,0.0 1858,2010-09-03,AXP,41.29999923706055,41.83000183105469,41.220001220703125,34.46821212768555,10887700.0,4.0,-0.4396754620644998,36.151999127988006,31.88477455365262,51.53224113497505,-27.978324462175536,7.330937814230559,34.88792495727539,34.803600062494695,21.309999465942383,0.0 1859,2010-09-03,BA,64.47000122070312,65.41999816894531,64.08999633789062,51.31803512573242,3471600.0,4.0,-0.654157313368593,54.55485631635027,47.17457102129622,51.42522572906309,-22.88663437460276,6.8212000344495305,51.9882137298584,51.45122528076172,21.309999465942383,0.0 1860,2010-09-03,CAT,69.94999694824219,70.58999633789062,69.54000091552734,49.46653366088867,7837700.0,4.0,-0.15698591524041916,51.18684281596042,44.575514132892124,58.74388549091814,53.52910125968387,11.521457984068196,48.487273915608725,47.40374747566555,21.309999465942383,0.0 1861,2010-09-03,CRM,29.940000534057617,30.362499237060547,29.59000015258789,29.907499313354492,16477200.0,4.0,1.1421191592375202,30.694010223807904,22.694489799080277,70.05073137042118,170.40629868287743,50.137501923189696,26.17300008138021,25.11228267006252,21.309999465942383,0.0 1862,2010-09-03,CSCO,20.969999313354492,21.1299991607666,20.760000228881836,14.4967679977417,54485200.0,4.0,-0.4490532695232883,16.76515039397827,13.138563690646974,44.64879017566823,-75.47024920699218,12.854956640248913,15.40143559773763,15.478305008100426,21.309999465942383,0.0 1863,2010-09-03,CVX,77.38999938964844,78.0,77.38999938964844,46.63312911987305,7189100.0,4.0,0.16989071038342018,47.42064169314778,43.46894418331707,63.19836969098916,64.60864625721858,11.340052890236299,45.51898676554362,44.377792773039445,21.309999465942383,0.0 1864,2010-09-03,DIS,34.02000045776367,34.70000076293945,34.02000045776367,30.198598861694336,8473800.0,4.0,-0.08552279217052927,30.82601864814165,27.42757193565962,58.7252985933921,67.03523914242423,20.02671601624968,29.394637044270834,29.236489047174867,21.309999465942383,0.0 1865,2010-09-03,GS,141.6199951171875,147.99000549316406,141.3300018310547,117.99797821044922,13588500.0,4.0,-1.4648457502926249,124.66890526237235,108.35295524177805,56.054241061632595,-38.01233230712539,6.408818866321616,118.14862442016602,116.09379826421323,21.309999465942383,0.0 1866,2010-09-03,HD,29.90999984741211,30.31999969482422,29.520000457763672,22.038976669311523,12769800.0,4.0,0.19719008424621975,21.76314388048772,19.69520000684138,60.297736228296436,261.0334028169436,30.228398573691063,20.796107673645018,20.67772686999777,21.309999465942383,0.0 1867,2010-09-03,HON,40.38473129272461,41.23323059082031,40.38473129272461,30.895885467529297,5952886.0,4.0,-0.16080831588805822,31.613327224557608,27.339894287283215,57.72554293476847,48.972957255151584,17.980160480562706,30.035601870218912,29.760294955709707,21.309999465942383,0.0 1868,2010-09-03,IBM,120.6692123413086,121.988525390625,120.36328887939453,76.5688247680664,5379473.0,4.0,-0.5057734513188166,79.45237486371012,73.0442834614852,52.77906967994224,-30.268432120800913,1.018571598487686,76.64944127400716,76.43321725596552,21.309999465942383,0.0 1869,2010-09-03,INTC,18.520000457763672,18.59000015258789,18.200000762939453,12.409934043884277,59143200.0,4.0,-0.3734131569024566,13.715024126966249,11.7054808245108,41.34186754721562,-77.2281286151593,25.255254896542716,13.168975512186686,13.409358501434326,21.309999465942383,0.0 1870,2010-09-03,JNJ,58.849998474121094,59.0,58.5,40.511329650878906,7533400.0,4.0,-0.026945192215926284,40.84842633061,38.99364901729039,53.47191732512535,41.8866718998433,0.6079471784896966,39.94215456644694,40.12440673164699,21.309999465942383,0.0 1871,2010-09-03,JPM,38.470001220703125,39.16999816894531,38.470001220703125,27.356897354125977,34135600.0,4.0,-0.25897205783298816,27.694855099552743,24.558426875239736,55.24657131024563,15.307895339887237,14.933904295888928,26.90572338104248,26.9477191178695,21.309999465942383,0.0 1872,2010-09-03,KO,28.68000030517578,28.799999237060547,28.545000076293945,19.129764556884766,14865400.0,4.0,0.1542581456715837,19.14270095193677,18.133743483182858,69.53743247388732,175.46744861639118,34.064881919562836,18.600778579711914,18.189802833225418,21.309999465942383,0.0 1873,2010-09-03,MCD,74.9000015258789,75.3499984741211,74.41999816894531,52.40717697143555,7328100.0,4.0,0.6887863379181667,52.31415622632871,49.1866540153705,67.92907599273946,146.6501271971882,39.978665119763356,50.083595530192056,49.373986700306766,21.309999465942383,0.0 1874,2010-09-03,MMM,82.58000183105469,83.70999908447266,82.55999755859375,56.40396499633789,2939700.0,4.0,-0.4911449747317036,58.59766987118307,52.53235599246439,54.0548981881552,-15.944311771217402,1.2456428902959988,56.522263590494795,55.951093176136844,21.309999465942383,0.0 1875,2010-09-03,MRK,34.093509674072266,34.1984748840332,33.66412353515625,21.742259979248047,12049904.0,4.0,0.022409914224564176,21.918035649736222,20.90485901884288,53.92717564529235,166.8577206328995,2.9240628984223487,21.398312441507976,21.508647586988367,21.309999465942383,0.0 1876,2010-09-03,MSFT,24.239999771118164,24.450000762939453,24.200000762939453,18.73024559020996,64189100.0,4.0,-0.22952659027047062,19.464220102084674,17.992400114284955,50.109814513047944,-45.97825401594689,8.968330365488734,19.11231886545817,19.076082727183465,21.309999465942383,0.0 1877,2010-09-03,NKE,18.434999465942383,18.610000610351562,18.3125,15.926058769226074,12278000.0,4.0,0.025846723811188355,15.897075603142033,14.7146507762525,61.4762103450674,93.3768075823224,16.748442656011076,15.450839455922445,15.256095471589461,21.309999465942383,0.0 1878,2010-09-03,PG,60.2599983215332,60.5,59.83000183105469,40.77677917480469,8970100.0,4.0,-0.14918535289793766,41.09511360225892,40.07427230777526,50.899355080216424,-19.794490502402525,4.183279809644175,40.86650161743164,41.01347492052161,21.309999465942383,0.0 1879,2010-09-03,TRV,50.709999084472656,51.04999923706055,50.25,37.06767654418945,3405700.0,4.0,0.006261041031322634,36.98162591986782,35.329783839653665,56.064807775496064,122.21242282425479,14.795932990726888,36.32846425374349,36.32898015561311,21.309999465942383,0.0 1880,2010-09-03,UNH,32.95000076293945,33.90999984741211,32.90999984741211,27.765350341796875,7760900.0,4.0,0.25674234500663573,27.564638152835272,25.23703325677166,65.5461053499797,155.20057908116536,29.128162099928208,26.255499203999836,25.664969112562098,21.309999465942383,0.0 1881,2010-09-03,V,18.25,18.28499984741211,18.020000457763672,16.51032257080078,14072000.0,4.0,-0.12876143819091013,17.122678861597645,15.566873922368417,50.12790288510849,11.560523341536143,1.2311682832705722,16.462965234120688,16.61288466660873,21.309999465942383,0.0 1882,2010-09-03,VZ,30.25,30.350000381469727,29.690000534057617,15.909687042236328,20979400.0,4.0,0.15447192515648567,16.050531215856353,15.372676162531098,65.69016788664848,97.5030122204943,4.999321621043468,15.590085315704346,15.05726198528124,21.309999465942383,0.0 1883,2010-09-03,WBA,28.65999984741211,28.950000762939453,28.229999542236328,19.347965240478516,7388600.0,4.0,-0.09663359675485239,19.691158748582932,18.419047283216383,53.7600813755758,46.949986465190094,12.950092350635186,19.21233514149984,19.267508009205695,21.309999465942383,0.0 1884,2010-09-03,WMT,51.86000061035156,52.09000015258789,51.54999923706055,38.92621612548828,9613100.0,4.0,0.14066380266440603,39.04756721706917,37.229952009005046,60.31546773340304,149.61390934101308,23.849493764056394,38.14698499043782,37.76021376900051,21.309999465942383,0.0 1972,2010-09-07,AAPL,9.165714263916016,9.268928527832031,9.151785850524902,7.815291881561279,342557600.0,1.0,-0.014946571819471899,7.904534184626393,7.185522806950755,54.98294569052737,51.28045512275913,8.788361393726152,7.6680582364400225,7.6766680250776576,23.799999237060547,0.0 1973,2010-09-07,AMGN,52.650001525878906,52.869998931884766,52.310001373291016,38.34230041503906,2760100.0,1.0,-0.2966152104406703,40.62675549145319,36.588686403078064,48.795748885534785,-48.538427531615795,18.998334161160845,39.08709004720052,38.82126974552236,23.799999237060547,0.0 1974,2010-09-07,AXP,41.47999954223633,41.529998779296875,40.040000915527344,33.05815124511719,9780700.0,1.0,-0.45886186449940425,35.80631902883403,31.928652971288034,45.6108518519233,-65.36733533966947,21.96883071546153,34.74114697774251,34.76646285361432,23.799999237060547,0.0 1975,2010-09-07,BA,64.25,64.25,63.290000915527344,50.349483489990234,2529800.0,1.0,-0.5938165077232753,53.84578771274633,47.44143686611109,48.65098407248268,-48.44338673504274,0.7491393348845267,51.85552215576172,51.42778396606445,23.799999237060547,0.0 1976,2010-09-07,CAT,69.77999877929688,70.05000305175781,68.80000305175781,49.19831085205078,6841700.0,1.0,-0.020456898590154537,50.86038320013537,44.73468554070936,57.82253873131355,32.75661399930184,5.551426821937241,48.48045069376628,47.44192967516311,23.799999237060547,0.0 1977,2010-09-07,CRM,29.7549991607666,30.112499237060547,29.712499618530273,29.912500381469727,7971600.0,1.0,1.2042389693357585,31.122504119021535,22.655746003048776,70.06313548668251,149.13295614881906,50.137501923189696,26.336166763305663,25.21441496179459,23.799999237060547,0.0 1978,2010-09-07,CSCO,20.899999618530273,20.989999771118164,20.530000686645508,14.179817199707031,60556800.0,1.0,-0.4387265554021056,16.351570119554765,13.263448057477705,42.37765579949462,-84.06888994455281,16.930966302508544,15.331845537821453,15.450677607921843,23.799999237060547,0.0 1979,2010-09-07,CVX,77.68000030517578,77.91000366210938,76.97000122070312,46.065155029296875,5880200.0,1.0,0.2113266878568325,47.26790682093606,43.531680047350065,59.97250411541353,42.75033914426026,6.680529331627725,45.58119138081869,44.413694097640665,23.799999237060547,0.0 1980,2010-09-07,DIS,34.5,34.630001068115234,33.65999984741211,29.475643157958984,10733100.0,1.0,-0.045100594315297116,30.626952930128848,27.511661724412168,53.74114433267681,32.3099343146042,12.604718631399924,29.378377850850423,29.241577432510702,23.799999237060547,0.0 1981,2010-09-07,GS,146.14999389648438,146.24000549316406,144.14999389648438,116.33163452148438,6211300.0,1.0,-1.2046056791137687,123.43391259735579,108.80277639800555,53.39065362689553,-39.57825314634992,6.408818866321616,118.07868804931641,116.09885861011261,23.799999237060547,0.0 1982,2010-09-07,HD,29.65999984741211,29.799999237060547,29.280000686645508,21.655054092407227,8605900.0,1.0,0.22942180174969806,21.86972150661082,19.65300340793996,56.96797919108321,174.79629045623108,24.879687810565855,20.810490989685057,20.69852106621925,23.799999237060547,0.0 1983,2010-09-07,HON,40.49913787841797,40.68981170654297,39.888980865478516,30.253725051879883,4823733.0,1.0,-0.08281060994204736,31.383177074346925,27.451260486688234,54.393445684633434,23.57876913243859,11.861182047454124,29.996007219950357,29.770793468394178,23.799999237060547,0.0 1984,2010-09-07,IBM,121.40535736083984,121.75907897949219,120.34416961669922,75.5905532836914,4553552.0,1.0,-0.46121838225454326,78.95765806712417,73.17590211353989,49.79294055226828,-44.761672949905666,1.1706640750229422,76.61289418538412,76.41528823527884,23.799999237060547,0.0 1985,2010-09-07,INTC,18.360000610351562,18.40999984741211,18.049999237060547,12.201200485229492,58636500.0,1.0,-0.36416727814525807,13.481327024403809,11.768819650706055,39.24545732118798,-85.87309029193972,28.986855190827075,13.092086442311604,13.38365301172784,23.799999237060547,0.0 1986,2010-09-07,JNJ,58.79999923706055,58.970001220703125,58.630001068115234,40.353214263916016,5625100.0,1.0,0.009363420989700444,40.72837452846987,39.0594611648895,52.19552269197332,36.36340885023813,0.6079471784896922,39.97651405334473,40.12927497701442,23.799999237060547,0.0 1987,2010-09-07,JPM,38.72999954223633,38.84000015258789,38.220001220703125,26.735305786132812,31885500.0,1.0,-0.19488085370700503,27.461361429912298,24.684364201801568,51.71196384900355,-0.6331818479673963,10.126484049727024,26.857998021443684,26.94319968527936,23.799999237060547,0.0 1988,2010-09-07,KO,28.760000228881836,28.905000686645508,28.700000762939453,19.153026580810547,14392200.0,1.0,0.1749309776751602,19.181052348629105,18.112674572452438,69.78785370869473,178.2062242547025,36.798496112406326,18.6305788675944,18.210296955514462,23.799999237060547,0.0 1989,2010-09-07,MCD,74.97000122070312,75.9800033569336,74.93000030517578,52.9026985168457,7188700.0,1.0,0.7636582031405439,52.69978876192466,49.03985319058999,69.60305100873146,163.25332435290306,44.96456226676672,50.21054280598958,49.44906567512675,23.799999237060547,0.0 1990,2010-09-07,MMM,83.2300033569336,83.37999725341797,82.0199966430664,55.49858093261719,3099200.0,1.0,-0.4219235255901026,57.91834301981969,52.85085253682094,50.89064171050164,-30.840487230712174,3.2955430117585145,56.4178778330485,55.94146525606196,23.799999237060547,0.0 1991,2010-09-07,MRK,34.13167953491211,34.13167953491211,33.788169860839844,21.66283416748047,26548250.0,1.0,0.03652401073343725,21.92662732581808,20.90237600822733,53.025294839729646,149.28041949593435,2.9240628984223656,21.40218137105306,21.51192815253075,23.799999237060547,0.0 1992,2010-09-07,MSFT,24.100000381469727,24.299999237060547,23.920000076293945,18.475780487060547,51928700.0,1.0,-0.21969150687711902,19.273570739189292,18.066295517524576,47.326539758448476,-65.32400970097578,17.07002014573003,19.060872904459636,19.063310339095743,23.799999237060547,0.0 1993,2010-09-07,NKE,18.44499969482422,18.61750030517578,18.4375,15.876716613769531,8101200.0,1.0,0.0641154570000495,15.906396189422884,14.70913544586154,60.59230559004556,95.25708847210166,16.975001685220832,15.458518600463867,15.26930017674223,23.799999237060547,0.0 1994,2010-09-07,PG,60.0099983215332,60.45000076293945,59.91999816894531,40.67531967163086,7420600.0,1.0,-0.1274912263490151,41.075084723465366,40.0780685052944,50.02480766693166,-17.68321056245742,4.183279809644188,40.81284497578939,41.00628012799202,23.799999237060547,0.0 1995,2010-09-07,TRV,50.790000915527344,50.880001068115234,50.08000183105469,36.413944244384766,2519100.0,1.0,0.01773112202226912,36.92399479652634,35.352548248517614,51.667214068970296,64.00382912173941,10.966198719337031,36.32071622212728,36.33078790218272,23.799999237060547,0.0 1996,2010-09-07,UNH,33.7599983215332,34.09000015258789,33.619998931884766,27.658912658691406,6831800.0,1.0,0.3242259211292051,27.624215319509492,25.201200291757598,64.66632462519212,164.9153105778309,31.29549502554056,26.318546231587728,25.707393443330805,23.799999237060547,0.0 1997,2010-09-07,V,17.967500686645508,18.2450008392334,17.834999084472656,16.28260040283203,14419200.0,1.0,-0.11324588139118319,17.02512607356679,15.593469526561385,48.09520200176417,-12.22298050919277,4.883784449391525,16.4291579246521,16.60585734184752,23.799999237060547,0.0 1998,2010-09-07,VZ,30.200000762939453,30.469999313354492,30.06999969482422,15.92021656036377,13420300.0,1.0,0.15882521658950566,16.072624912943848,15.369547328267087,65.81178363412803,132.76490340561344,9.187372175100139,15.62415246963501,15.075622720921293,23.799999237060547,0.0 1999,2010-09-07,WBA,28.15999984741211,28.719999313354492,28.1200008392334,19.47785758972168,6092600.0,1.0,-0.05351656723050624,19.723707630844288,18.40810179450972,54.90626426566619,47.69761310690665,10.41611995496235,19.18488534291585,19.271983532195396,23.799999237060547,0.0 2000,2010-09-07,WMT,52.06999969482422,52.560001373291016,51.84000015258789,38.791587829589844,10583800.0,1.0,0.17145888223187455,39.06215910619609,37.22299561792501,59.13099169453523,172.04045774409047,31.118943965440238,38.172583770751956,37.78215789794922,23.799999237060547,0.0 2001,2010-09-08,AAPL,9.277856826782227,9.442500114440918,9.253570556640625,7.970198154449463,526551200.0,2.0,0.01590462951569016,7.9321726158214165,7.168524520103876,58.28432950464124,96.24680566384369,18.737578669694212,7.6668860912323,7.6827832361062365,23.25,0.0 2002,2010-09-08,AMGN,52.470001220703125,53.13999938964844,52.2599983215332,38.65627670288086,4900300.0,2.0,-0.24489215797861164,40.27374430161367,36.73870458144297,50.22675154014851,-35.295242501919134,14.095980747597029,39.048876953125,38.81783239046732,23.25,0.0 2003,2010-09-08,AXP,40.33000183105469,40.65999984741211,39.7599983215332,33.04164123535156,9172200.0,2.0,-0.4699256934876388,35.27739933691265,32.12608310022114,45.54745882966362,-78.86714450389954,24.974866892946544,34.618007278442384,34.73052906990051,23.25,0.0 2004,2010-09-08,BA,63.599998474121094,65.0,63.58000183105469,51.206886291503906,3747800.0,2.0,-0.47294700890384433,53.14712151315573,47.813012993069854,51.068354891245356,-26.21177079744712,6.098345699399765,51.757459767659505,51.42318193117777,23.25,0.0 2005,2010-09-08,CAT,69.9800033569336,71.4800033569336,69.94999694824219,49.93239974975586,6323200.0,2.0,0.1439111771276913,50.7565914288488,44.790476213363114,59.61581805274479,74.25637378309808,14.955846123520864,48.517155456542966,47.49381446838379,23.25,0.0 2006,2010-09-08,CRM,30.107500076293945,30.322500228881836,29.78499984741211,29.947500228881836,8782000.0,2.0,1.2418411885083174,31.49938587232554,22.732364234485985,70.1526332675011,137.93391852022015,51.71321972507484,26.51108341217041,25.313020904858906,23.25,0.0 2007,2010-09-08,CSCO,20.68000030517578,20.889999389648438,20.549999237060547,14.221163749694824,40603000.0,2.0,-0.42239828831898585,15.94399334240134,13.418157994268581,42.770503077295196,-79.73890286128258,16.930966302508555,15.27075351079305,15.425062735875448,23.25,0.0 2008,2010-09-08,CVX,77.16000366210938,77.87999725341797,77.06999969482422,46.18473815917969,6940700.0,2.0,0.25067984042116365,47.154925437694736,43.58142786430722,60.41261474385312,43.06047856304275,6.680529331627735,45.63395640055339,44.45059084892273,23.25,0.0 2009,2010-09-08,DIS,33.880001068115234,34.099998474121094,33.75,29.475643157958984,8370900.0,2.0,-0.012927705492597141,30.369081731806098,27.64323344611138,53.741144332676804,19.833775341109213,12.604718631399933,29.365602684020995,29.246453801790874,23.25,0.0 2010,2010-09-08,GS,145.3800048828125,149.66000366210938,145.36000061035156,118.19828033447266,8310300.0,2.0,-0.8415426749959494,122.53196450131968,109.22608603578969,55.82326478275063,-1.9129917603650821,18.513972214735276,118.09681243896485,116.14259656270345,23.25,0.0 2011,2010-09-08,HD,29.31999969482422,29.610000610351562,29.280000686645508,21.74363899230957,9560100.0,2.0,0.2589437678627853,22.00560516334982,19.62403636954813,57.52780834795072,156.7070095925391,24.879687810565855,20.83783238728841,20.72029435634613,23.25,0.0 2012,2010-09-08,HON,39.94618225097656,40.53727340698242,39.94618225097656,30.441320419311523,4006421.0,2.0,-0.006158795355119651,31.249929384908498,27.518153043070015,55.17537614396039,28.23069329870518,11.86118204745413,29.973649915059408,29.784762779871624,23.25,0.0 2013,2010-09-08,IBM,120.47801208496094,120.95602416992188,119.87571716308594,75.66857147216797,4683465.0,2.0,-0.41496865211217937,78.40293987897496,73.38492633196253,50.02620519041664,-56.94318771391108,4.994174885574519,76.57456868489584,76.39973163604736,23.25,0.0 2014,2010-09-08,INTC,18.040000915527344,18.049999237060547,17.75,12.053056716918945,101747000.0,2.0,-0.36430601520809347,13.382061270538603,11.738801690276826,37.83677001727131,-101.13459462946749,35.83539732611364,13.013155110677083,13.355932255585989,23.25,0.0 2015,2010-09-08,JNJ,58.41999816894531,59.029998779296875,58.41999816894531,40.45634078979492,8412500.0,2.0,0.045728738712163874,40.725064763515974,39.061068048984026,52.95324211897787,31.822725379782256,3.156777905174431,40.00613861083984,40.136088848114014,23.25,0.0 2016,2010-09-08,JPM,38.34000015258789,39.43000030517578,38.34000015258789,27.321969985961914,30781000.0,2.0,-0.09673720176178335,27.452886703068405,24.689346191829056,54.55098153103801,23.307424381122743,18.70484655212951,26.8214474995931,26.951090733210247,23.25,0.0 2017,2010-09-08,KO,28.864999771118164,29.104999542236328,28.850000381469727,19.219493865966797,18378800.0,2.0,0.19430011020087434,19.24049527690466,18.081481003307744,70.50456323742482,187.93742452499657,41.71830798028192,18.661376190185546,18.231321891148884,23.25,0.0 2018,2010-09-08,MCD,75.94000244140625,76.26000213623047,75.75,53.09813690185547,6808700.0,2.0,0.8287905956922827,53.071869346237534,48.93169205512966,70.2369006269758,173.55817506834492,47.05408010026977,50.3548583984375,49.52508799235026,23.25,0.0 2019,2010-09-08,MMM,82.20999908447266,83.70999908447266,82.20999908447266,55.91073226928711,2787000.0,2.0,-0.33076539098811253,57.348303267281885,53.16305232353843,52.20810345356975,-18.376227434974926,0.35506599777998615,56.33886934916178,55.94082498550415,23.25,0.0 2020,2010-09-08,MRK,33.73091506958008,34.35114669799805,33.72137451171875,21.876657485961914,23207750.0,2.0,0.0638238187914304,21.932343218830592,20.899103810283176,55.11580171872083,170.66713208138904,3.1906227946130072,21.415010515848795,21.519526680310566,23.25,0.0 2021,2010-09-08,MSFT,24.06999969482422,24.200000762939453,23.739999771118164,18.452648162841797,65512400.0,2.0,-0.2112788452600718,19.180780741861092,18.081437161276114,47.080622067281986,-72.20476443817066,21.849625157074282,19.007121404012043,19.050588210423786,23.25,0.0 2022,2010-09-08,NKE,18.559999465942383,18.677499771118164,18.475000381469727,15.902461051940918,9198000.0,2.0,0.0953588930281839,15.932036079725671,14.6943626743942,60.895772020739656,100.0244935821106,18.863313734526375,15.463779258728028,15.282491028308868,23.25,0.0 2023,2010-09-08,PG,60.150001525878906,60.5,60.150001525878906,40.83088302612305,7719500.0,2.0,-0.09691931749990346,41.0119562067713,40.11346722462518,51.35063236324682,10.332104201238675,5.43720327788714,40.751748911539714,41.00262602170309,23.25,0.0 2024,2010-09-08,TRV,50.150001525878906,50.41999816894531,49.7599983215332,36.47978210449219,3597600.0,2.0,0.03164217322372309,36.95834770165883,35.37780609167613,52.05898392740164,25.689928029759447,3.9856472716625215,36.31201489766439,36.33389194806417,23.25,0.0 2025,2010-09-08,UNH,33.779998779296875,33.959999084472656,33.33000183105469,27.716222763061523,8552100.0,2.0,0.377833873916682,27.722933556571423,25.145058653816758,64.92852938543507,138.23572318418636,24.726559678092798,26.402335929870606,25.749244054158527,23.25,0.0 2026,2010-09-08,V,17.587499618530273,17.667499542236328,17.075000762939453,15.610800743103027,45012000.0,2.0,-0.1521551173912279,16.90911670948656,15.559291875108167,42.798774847575146,-145.98957724191064,24.825074070730654,16.36894073486328,16.585126996040344,23.25,0.0 2027,2010-09-08,VZ,30.270000457763672,30.510000228881836,30.25,16.046653747558594,14263600.0,2.0,0.17027146424015882,16.111459534376493,15.35389185646213,67.25364584842134,153.21938429113047,10.591861710553935,15.656990337371827,15.095852533976236,23.25,0.0 2028,2010-09-08,WBA,28.530000686645508,28.8700008392334,28.520000457763672,19.600921630859375,5224800.0,2.0,-0.009546102683223978,19.786279894219536,18.388272260321482,55.975809354857475,94.60091683074012,13.253003728958554,19.179429562886558,19.278836409250896,23.25,0.0 2029,2010-09-08,WMT,51.88999938964844,51.97999954223633,51.52000045776367,38.769142150878906,8960000.0,2.0,0.19186574714515814,39.049008522066316,37.229638709989345,58.93139014161677,105.3296727523202,22.600958206029752,38.2016482035319,37.802720069885254,23.25,0.0 2030,2010-09-09,AAPL,9.465714454650879,9.518570899963379,9.390000343322754,7.974745750427246,438575200.0,3.0,0.04024010375545739,7.996322235435571,7.143419566780006,58.37703129513081,116.87852721354402,22.688390413903235,7.669018141428629,7.688741654765849,22.809999465942383,0.0 2031,2010-09-09,AMGN,53.33000183105469,53.900001525878906,53.18000030517578,39.27693557739258,5580900.0,3.0,-0.15312849132314454,40.28375215715032,36.735997675003006,52.917501238092385,9.886334679145445,1.5125907996423975,39.04960721333821,38.82720184326172,22.809999465942383,0.0 2032,2010-09-09,AXP,40.75,41.060001373291016,40.06999969482422,33.552886962890625,7918400.0,3.0,-0.43330442610203335,34.95925540371692,32.25704212741102,47.868480912020445,-56.97949744140393,18.031240443936582,34.511083984375,34.706495557512554,22.809999465942383,0.0 2033,2010-09-09,BA,65.51000213623047,65.62999725341797,62.95000076293945,50.365360260009766,4190700.0,3.0,-0.4385720540274818,52.95283421683793,47.83581744026657,48.738702998979896,-32.61148856392163,1.200754413808531,51.66554145812988,51.401593733807,22.809999465942383,0.0 2034,2010-09-09,CAT,71.55999755859375,71.83000183105469,70.01000213623047,49.86182403564453,5355900.0,3.0,0.26548698545204275,50.95392205285102,44.729377583989795,59.36478765964777,75.31723906316682,17.115109736465673,48.53880246480306,47.542141194246256,22.809999465942383,0.0 2035,2010-09-09,CRM,30.489999771118164,30.5,29.3125,29.412500381469727,10284000.0,3.0,1.2153227469521006,31.675831247569295,23.049418805836464,66.98597915481541,116.60335012190016,40.99661716339303,26.67391675313314,25.396683751320353,22.809999465942383,0.0 2036,2010-09-09,CSCO,20.959999084472656,21.049999237060547,20.579999923706055,14.200495719909668,43601000.0,3.0,-0.4063933361242764,15.577789459884855,13.569391192733555,42.62024706905348,-71.95062942868199,12.739289429773601,15.20690523783366,15.40007157228431,22.809999465942383,0.0 2037,2010-09-09,CVX,77.88999938964844,78.27999877929688,77.2699966430664,46.250492095947266,6646200.0,3.0,0.28376748409231567,47.22172882622951,43.571099542911114,60.65866714351019,51.88670231537795,10.745539718587686,45.683779907226565,44.48732352743343,22.809999465942383,0.0 2038,2010-09-09,DIS,34.34000015258789,34.4900016784668,34.0,29.684690475463867,6990600.0,3.0,0.028737714334202025,30.348924994764005,27.651195740404454,54.92495390003798,46.4274067996186,18.818982545464717,29.36676394144694,29.255397407376037,22.809999465942383,0.0 2039,2010-09-09,GS,149.7899932861328,150.67999267578125,148.5,119.4801254272461,6729800.0,3.0,-0.4474997149163613,122.56583670181303,109.21335107284517,57.40261870835698,28.096554236336676,21.7410019486748,118.15846455891928,116.2107093966737,22.809999465942383,0.0 2040,2010-09-09,HD,29.780000686645508,29.889999389648438,29.299999237060547,21.714111328125,7879000.0,3.0,0.2767986856418787,22.11420992849423,19.65819569589542,57.27089280639598,151.90800956441893,28.779307955478895,20.876391474405924,20.740576335362025,22.809999465942383,0.0 2041,2010-09-09,HON,40.78514862060547,40.91862106323242,39.86037826538086,30.282583236694336,4278928.0,3.0,0.041552041581681465,31.29336108045348,27.507828342153942,54.35955200072806,32.74216568725073,15.70410554987847,29.95053850809733,29.79492238103127,22.809999465942383,0.0 2042,2010-09-09,IBM,121.67304229736328,121.95984649658203,120.602294921875,75.83663177490234,3594788.0,3.0,-0.36088065405046166,78.11072178040646,73.46888942564823,50.53829454032063,-29.46508020978903,3.5529567425924293,76.5458267211914,76.38823980214644,22.809999465942383,0.0 2043,2010-09-09,INTC,18.049999237060547,18.079999923706055,17.93000030517578,12.120394706726074,65019600.0,3.0,-0.35499161326368167,13.317598416997978,11.706975099847725,38.86855659359311,-88.7473563585037,34.44930332794657,12.942037359873455,13.330717203568438,22.809999465942383,0.0 2044,2010-09-09,JNJ,59.38999938964844,60.029998779296875,59.2599983215332,41.12314987182617,14077700.0,3.0,0.12574388238582657,40.953639988681005,38.96080665133364,57.463073747747146,127.60492232962382,13.348264706044777,40.06411946614583,40.15623295063875,22.809999465942383,0.0 2045,2010-09-09,JPM,39.93000030517578,40.31999969482422,39.119998931884766,28.00642204284668,33438800.0,3.0,0.03466861230468865,27.780347575147903,24.524614964524947,57.56230263905283,63.72026485466422,29.54825242015181,26.81632556915283,26.972628106876297,22.809999465942383,0.0 2046,2010-09-09,KO,29.114999771118164,29.2450008392334,28.905000686645508,19.372365951538086,18106600.0,3.0,0.21918245201604591,19.358832765703752,18.03792016398375,72.08041054601163,191.23752620020312,44.92630211493589,18.69915262858073,18.254608504626216,22.809999465942383,0.0 2047,2010-09-09,MCD,74.33999633789062,76.08000183105469,73.66000366210938,51.90467834472656,14615200.0,3.0,0.777151705422348,53.11152243913523,49.1245878666509,62.06166305935707,108.46447827412442,12.863271314829392,50.473938624064125,49.5736510607661,22.809999465942383,0.0 2048,2010-09-09,MMM,83.91999816894531,84.08000183105469,82.4800033569336,56.052608489990234,2471700.0,3.0,-0.2445126964033122,57.284660263991064,53.185146407151514,52.66034968294878,-7.203110222486204,2.9559214972395336,56.26705207824707,55.94310628151407,22.809999465942383,0.0 2049,2010-09-09,MRK,34.34160232543945,34.57061004638672,34.15076446533203,22.041601181030273,12119596.0,3.0,0.09735186923454009,22.03657982864121,20.86756560287735,56.65512282952773,207.77106076853906,8.971462525320574,21.442297871907552,21.530181261957907,22.809999465942383,0.0 2050,2010-09-09,MSFT,24.190000534057617,24.209999084472656,23.989999771118164,18.51433753967285,46028900.0,3.0,-0.19745801505485971,19.114878416618588,18.09196705762458,47.82850338533275,-57.415070647464056,21.43406058200942,18.96079552968343,19.03964431918397,22.809999465942383,0.0 2051,2010-09-09,NKE,18.707500457763672,18.7549991607666,18.399999618530273,15.85527229309082,7006800.0,3.0,0.11505394825919701,15.999887033531506,14.671764997413318,60.01937778632831,93.1797321060152,21.3337184325459,15.471526940663656,15.294180441875847,22.809999465942383,0.0 2052,2010-09-09,PG,60.66999816894531,60.689998626708984,60.209999084472656,40.77677917480469,7937500.0,3.0,-0.07609123935732498,41.01394424486329,40.11283302259276,50.86512492940736,37.403311960077936,10.210370918339214,40.69741668701172,40.99801690237863,22.809999465942383,0.0 2053,2010-09-09,TRV,50.36000061035156,50.560001373291016,49.97999954223633,36.77974319458008,2830300.0,3.0,0.06559299047879108,37.010480550476544,35.44724154119827,53.82309718791044,64.91480722248328,6.72968081932106,36.32033475240072,36.342990953095104,22.809999465942383,0.0 2054,2010-09-09,UNH,34.099998474121094,34.25,33.91999816894531,27.85542869567871,7507100.0,3.0,0.42636597190388414,27.947292976593417,25.086915321136075,65.5705248517802,157.33507769476816,28.548015694863516,26.50304781595866,25.792227414189554,22.809999465942383,0.0 2055,2010-09-09,V,17.19499969482422,17.24250030517578,16.517499923706055,15.207714080810547,53064000.0,3.0,-0.212357023920152,16.931317762673974,15.383829255758647,40.06048534049031,-224.12171230389248,35.438778844661286,16.306124623616537,16.557016528382594,22.809999465942383,0.0 2056,2010-09-09,VZ,30.649999618530273,30.920000076293945,30.549999237060547,16.246843338012695,17026800.0,3.0,0.19291750270886432,16.20107262744861,15.331710880852171,69.36952550824242,211.46405433307632,23.54705619065071,15.690881888071695,15.119342142221878,22.809999465942383,0.0 2057,2010-09-09,WBA,28.850000381469727,28.959999084472656,28.700000762939453,19.635101318359375,5409600.0,3.0,0.02766862914529966,19.856611987860312,18.397392490594278,56.27378784315137,113.85569024352121,14.979779562908965,19.17896302541097,19.28610712168168,22.809999465942383,0.0 2058,2010-09-09,WMT,52.060001373291016,52.099998474121094,51.84000015258789,38.82897186279297,7289700.0,3.0,0.21032493776911565,39.13327097055129,37.21194806936571,59.310131269630844,123.43463597084532,24.56537533733745,38.22849311828613,37.823663984026226,22.809999465942383,0.0 2059,2010-09-10,AAPL,9.399642944335938,9.446429252624512,9.335714340209961,7.985054969787598,387542400.0,4.0,0.05964612321836871,8.052253102823956,7.122713709309833,58.592821484687626,101.29153049006406,18.30087946714912,7.674373690287272,7.6946679210662845,21.989999771118164,0.0 2060,2010-09-10,AMGN,53.86000061035156,54.619998931884766,53.70000076293945,39.68584442138672,4862800.0,4.0,-0.04753257348993145,40.22245458836888,36.76808763270045,54.59059364980487,40.343378594144596,8.68609135394232,39.073460006713866,38.84437469482422,21.989999771118164,0.0 2061,2010-09-10,AXP,40.720001220703125,40.720001220703125,39.9900016784668,33.14060592651367,7389300.0,4.0,-0.4319064257506682,34.77882809929263,32.27584681220639,46.22477962962401,-67.3328850199296,18.993439933980497,34.39096743265788,34.67517776489258,21.989999771118164,0.0 2062,2010-09-10,BA,63.380001068115234,64.0999984741211,62.959999084472656,50.68291091918945,3210300.0,4.0,-0.3818042815102274,52.882083603960254,47.83829222001435,49.63557763395917,-42.86151797516428,1.200754413808541,51.586838785807295,51.38722007751465,21.989999771118164,0.0 2063,2010-09-10,CAT,70.93000030517578,71.55999755859375,70.37000274658203,50.2994499206543,5018300.0,4.0,0.3918919336564244,51.27218848604409,44.676514516885604,60.433506198072315,78.04429850840984,17.115109736465676,48.58256594340006,47.59728736877442,21.989999771118164,0.0 2064,2010-09-10,CRM,29.627500534057617,29.842500686645508,29.127500534057617,29.354999542236328,9489600.0,4.0,1.1761625719444204,31.75464386220012,23.482356221723222,66.65146834642626,97.9865596059513,36.94786255138305,26.837500063578286,25.475850067138673,21.989999771118164,0.0 2065,2010-09-10,CSCO,20.6299991607666,20.68000030517578,20.31999969482422,14.207382202148438,48400600.0,4.0,-0.38867339642913556,15.562773366577014,13.533420709961073,42.68964430963789,-79.91163893395925,17.85445982443936,15.147420914967855,15.376217784881591,21.989999771118164,0.0 2066,2010-09-10,CVX,78.33000183105469,78.81999969482422,77.94000244140625,47.12335968017578,8223500.0,4.0,0.37469161324948175,47.45078724194015,43.48935748767411,63.75251221486706,84.7851012249526,16.024387249675698,45.75361684163411,44.54004425048828,21.989999771118164,0.0 2067,2010-09-10,DIS,34.15999984741211,34.279998779296875,34.04999923706055,29.74566078186035,7362900.0,4.0,0.06580975571971237,30.37044121207612,27.64361594734771,55.2703200635228,42.424747900537966,18.818982545464717,29.37953910827637,29.265202674865723,21.989999771118164,0.0 2068,2010-09-10,GS,149.4600067138672,150.75,148.80999755859375,120.48148345947266,4417200.0,4.0,-0.05546196916090196,122.75504017035477,109.13183498223312,58.598743431619205,36.729133117644636,21.967730252707565,118.11018625895183,116.29612487792969,21.989999771118164,0.0 2069,2010-09-10,HD,29.479999542236328,29.780000686645508,29.450000762939453,21.913463592529297,7330900.0,4.0,0.30320670411509454,22.237860345074694,19.70456633644386,58.56333947693546,147.6027470872734,28.779307955478878,20.922327677408855,20.764034080505372,21.989999771118164,0.0 2070,2010-09-10,HON,40.19405746459961,40.890018463134766,39.97478485107422,30.888668060302734,4757547.0,4.0,0.1258374643133955,31.472066925287017,27.46008963751816,56.87797346330161,46.160382078385,15.704105549878458,29.9600471496582,29.8167972946167,21.989999771118164,0.0 2071,2010-09-10,IBM,121.40535736083984,122.64818572998047,120.70745849609375,76.81488037109375,4621960.0,4.0,-0.23789850318111405,78.08239214198964,73.4786132596217,53.41288874042257,-5.163827343046091,8.983988663785526,76.55785420735677,76.39677261352539,21.989999771118164,0.0 2072,2010-09-10,INTC,17.950000762939453,18.100000381469727,17.84000015258789,12.100187301635742,68814700.0,4.0,-0.3452180706006036,13.238285512114015,11.686630850648438,38.66930750074297,-86.07162484794792,36.52636245671302,12.876928393046061,13.306106605529784,21.989999771118164,0.0 2073,2010-09-10,JNJ,59.939998626708984,60.0,59.77000045776367,41.233150482177734,8358800.0,4.0,0.19557693134641596,41.17218761261232,38.880210687558574,58.14772055854199,140.0416587134944,13.34826470604478,40.12576700846354,40.17777130126953,21.989999771118164,0.0 2074,2010-09-10,JPM,39.91999816894531,40.25,39.66999816894531,27.76896095275879,21928600.0,4.0,0.11862326839633752,28.000151671895633,24.441001472940794,56.22528569311627,69.10692895813584,29.548252420151822,26.805849329630533,26.988554763793946,21.989999771118164,0.0 2075,2010-09-10,KO,29.139999389648438,29.31999969482422,29.0,19.448816299438477,18445600.0,4.0,0.24214289823820678,19.4787810948291,18.01202586623047,72.83134490457991,185.27191969898942,46.60918629227465,18.738258616129556,18.27849266052246,21.989999771118164,0.0 2076,2010-09-10,MCD,74.19000244140625,75.12999725341797,74.18000030517578,52.35136413574219,7483900.0,4.0,0.7627508708025843,53.22185370629635,49.25753090674076,63.697678843352094,105.03651260717339,12.863271314829397,50.61691474914551,49.629205322265626,21.989999771118164,0.0 2077,2010-09-10,MMM,82.87000274658203,84.06999969482422,82.6500015258789,56.714759826660156,2166300.0,4.0,-0.12238611142003464,57.34119115185417,53.15932421374642,54.72865656753931,5.099925975828707,2.955921497239523,56.22514012654622,55.95853935241699,21.989999771118164,0.0 2078,2010-09-10,MRK,34.48473358154297,35.02862548828125,34.46564865112305,22.389816284179688,11760656.0,4.0,0.1497271471879209,22.21968819510581,20.782812529686673,59.675362233600396,246.68008674385572,19.672362669462238,21.474675941467286,21.547373962402343,21.989999771118164,0.0 2079,2010-09-10,MSFT,23.979999542236328,24.030000686645508,23.790000915527344,18.39095687866211,58284300.0,4.0,-0.19402356705267465,19.09618000846679,18.071334601823736,46.469726844192,-73.6713829814151,26.774084921670667,18.90831158955892,19.026670570373536,21.989999771118164,0.0 2080,2010-09-10,NKE,18.537500381469727,18.712499618530273,18.417499542236328,15.818809509277344,8159200.0,4.0,0.12631288423488485,16.060094025309937,14.665131423298464,59.336770684347236,86.21032238099713,21.333718432545894,15.475067647298177,15.304673023223877,21.989999771118164,0.0 2081,2010-09-10,PG,60.5099983215332,60.630001068115234,60.279998779296875,40.85116958618164,7379100.0,4.0,-0.05309150225897241,41.04587169277083,40.10863499057878,51.517129216870494,56.34707365102202,10.210370918339194,40.66878496805827,40.99507995605469,21.989999771118164,0.0 2082,2010-09-10,TRV,49.88999938964844,50.11000061035156,49.529998779296875,36.62611389160156,2624900.0,4.0,0.07942094817951073,37.05386334636307,35.46139658710861,52.79381450497997,6.135756070242313,2.8136004008646696,36.31796442667643,36.348653411865236,21.989999771118164,0.0 2083,2010-09-10,UNH,33.9900016784668,34.63999938964844,33.79999923706055,28.344402313232422,8940700.0,4.0,0.4977377496636066,28.260733451577526,24.977124557760856,67.7178201673791,163.37549691545848,33.408026552220676,26.617056465148927,25.84327091217041,21.989999771118164,0.0 2084,2010-09-10,V,16.709999084472656,17.1200008392334,16.670000076293945,15.506036758422852,31392000.0,4.0,-0.23375313550345922,16.895648550894467,15.308138489815985,42.85948762316936,-175.60831936643265,35.43877884466129,16.277503077189127,16.535996932983398,21.989999771118164,0.0 2085,2010-09-10,VZ,30.850000381469727,30.940000534057617,30.780000686645508,16.236309051513672,11586900.0,4.0,0.20762498623240333,16.254670396909894,15.304453882112323,69.12638420431634,208.68343815509266,24.120395711368605,15.724949073791503,15.141681480407716,21.989999771118164,0.0 2086,2010-09-10,WBA,28.760000228881836,29.1200008392334,28.729999542236328,19.7991886138916,4359700.0,4.0,0.06933023314107345,19.95215512587594,18.377327715615756,57.695812150874694,130.218474318982,18.078853501737015,19.19755458831787,19.29636875152588,21.989999771118164,0.0 2087,2010-09-10,WMT,51.900001525878906,52.06999969482422,51.720001220703125,38.87387466430664,8160400.0,4.0,0.22588908315583467,39.21492701182193,37.24548558583432,59.59939905707299,107.68364063208358,21.275090972261133,38.2585698445638,37.84466819763183,21.989999771118164,0.0 2146,2010-09-13,AAPL,9.493571281433105,9.581428527832031,9.491429328918457,8.095091819763184,388780000.0,0.0,0.08278105476407749,8.131266703621263,7.098083338721876,60.83481548696321,130.68921609641816,25.393379964493228,7.684266217549642,7.702519370060341,21.209999084472656,0.0 2147,2010-09-13,AMGN,54.7400016784668,54.75,54.099998474121094,39.72235870361328,6323600.0,0.0,0.03857719036034979,40.11700637281062,36.82826454698919,54.73916753642154,49.859358490136444,10.423091675478616,39.070296096801755,38.86159006754557,21.209999084472656,0.0 2148,2010-09-13,AXP,40.75,41.40999984741211,40.650001525878906,33.98994064331055,8239600.0,0.0,-0.3593626383586468,34.70848510728655,32.3041362000865,49.891622995171815,-26.697847441567372,7.3724692833454215,34.296963373819985,34.66174174290077,21.209999084472656,0.0 2149,2010-09-13,BA,64.7300033569336,64.9800033569336,63.91999816894531,50.960784912109375,3119100.0,0.0,-0.3112169381482488,52.81845727980866,47.85031675278412,50.42081271641629,-16.953211611856773,7.98066847691061,51.493199284871416,51.37885860368317,21.209999084472656,0.0 2150,2010-09-13,CAT,71.95999908447266,72.4800033569336,71.70999908447266,50.99120330810547,7694600.0,0.0,0.5405900538232871,51.68703384076251,44.560248568905465,62.064953245770454,108.0910444415909,22.988245306872393,48.641152699788414,47.663834740133844,21.209999084472656,0.0 2151,2010-09-13,CRM,29.717500686645508,30.0,29.225000381469727,29.647499084472656,10162800.0,0.0,1.1549533721944307,31.805840167878785,23.964909877897583,67.50537814382204,97.96025912876976,38.55362362397628,27.00116672515869,25.55764710669424,21.209999084472656,0.0 2152,2010-09-13,CSCO,20.920000076293945,21.34000015258789,20.860000610351562,14.648347854614258,62445900.0,0.0,-0.3358195228769336,15.557376245630033,13.531927820074314,46.940508225660984,-43.649919500622666,1.6806132900133357,15.10585069656372,15.361945825464586,21.209999084472656,0.0 2153,2010-09-13,CVX,79.37000274658203,79.51000213623047,78.66999816894531,47.38043975830078,8586400.0,0.0,0.4617566261708177,47.70019278559189,43.39342904057998,64.60069135533513,109.00748268862763,22.301255576606238,45.82827186584473,44.59573828005323,21.209999084472656,0.0 2154,2010-09-13,DIS,34.41999816894531,34.66999816894531,33.91999816894531,29.850187301635742,8826700.0,0.0,0.10227946432558,30.440899911462317,27.624548468054286,55.86998553976309,51.11025825101365,24.919309478028868,29.396379216512045,29.276672961665135,21.209999084472656,0.0 2155,2010-09-13,GS,152.32000732421875,154.6999969482422,152.3000030517578,123.67001342773438,7653600.0,0.0,0.5019286764022297,123.7907326057537,108.6297668144123,62.1039372036444,95.23898750933888,33.57477065350487,118.21507314046224,116.44071092792586,21.209999084472656,0.0 2156,2010-09-13,HD,29.940000534057617,30.149999618530273,29.770000457763672,22.142343521118164,9961400.0,0.0,0.33834875697971967,22.360580035832303,19.796718242976294,60.000333548636846,168.62791148685423,33.95619547156949,20.964667574564615,20.791059755811503,21.209999084472656,0.0 2157,2010-09-13,HON,41.290435791015625,41.557376861572266,41.080692291259766,31.24221420288086,4412245.0,0.0,0.21810147224439547,31.705930554996087,27.390398371090342,58.26756818622586,82.59180276592019,22.464335538295842,29.977997398376466,29.844746645759134,21.209999084472656,0.0 2158,2010-09-13,IBM,122.97322845458984,124.2829818725586,122.86807250976562,77.78713989257812,5513780.0,0.0,-0.06271618331764728,78.26991894070854,73.39551608736762,56.03967411604383,55.81404551194833,20.368241210504966,76.5947255452474,76.42403471703624,21.209999084472656,0.0 2159,2010-09-13,INTC,18.219999313354492,18.559999465942383,18.200000762939453,12.497472763061523,73870900.0,0.0,-0.3025054604767252,13.191701973693396,11.69348660586593,44.4598634763559,-49.264763540740894,16.378786956448913,12.834640725453694,13.290251039991192,21.209999084472656,0.0 2160,2010-09-13,JNJ,60.060001373291016,60.380001068115234,59.91999816894531,41.46688461303711,10706600.0,0.0,0.26634155256524394,41.41394335050561,38.82497838716528,59.577833600458156,156.1630551086986,18.977346422252587,40.189303461710615,40.203048032872815,21.209999084472656,0.0 2161,2010-09-13,JPM,40.63999938964844,41.470001220703125,40.63999938964844,28.718799591064453,41643200.0,0.0,0.25740690318809456,28.447782463733876,24.24619584589747,60.06366260116182,117.90696604871671,41.72384011344456,26.825404548645018,27.022481132956113,21.209999084472656,0.0 2162,2010-09-13,KO,29.239999771118164,29.25,28.875,19.432065963745117,18019600.0,0.0,0.2560470759038047,19.576951860489277,18.004904485641095,72.39003968069355,153.01162822121813,39.039675587315315,18.7754768371582,18.301111744899377,21.209999084472656,0.0 2163,2010-09-13,MCD,75.25,75.33999633789062,74.01000213623047,52.044273376464844,7851500.0,0.0,0.718704902744939,53.243009853573,49.460714816837154,61.80227596350124,95.23816309115358,15.128913515323978,50.74157206217448,49.67655959783816,21.209999084472656,0.0 2164,2010-09-13,MMM,84.55999755859375,84.97000122070312,84.20999908447266,57.33634948730469,2863500.0,0.0,0.02334451822892447,57.5321031778921,53.06127984823095,56.5712806112727,42.69679250842417,11.107626102111173,56.221853256225586,55.98555523741479,21.209999084472656,0.0 2165,2010-09-13,MRK,34.9427490234375,34.9427490234375,34.35114669799805,22.35895347595215,11453173.0,0.0,0.18662134542318753,22.361263202391978,20.73895118359435,59.29653256487563,202.06230212660134,16.027345542985415,21.518243408203126,21.563287286197436,21.209999084472656,0.0 2166,2010-09-13,MSFT,24.200000762939453,25.290000915527344,24.09000015258789,19.362558364868164,114680400.0,0.0,-0.11302887202672807,19.2343617309255,17.997886003144323,56.53010253723782,32.94601501163947,13.033619465303376,18.893839263916014,19.033256605559703,21.209999084472656,0.0 2167,2010-09-13,NKE,18.602500915527344,18.81999969482422,18.594999313354492,16.018285751342773,9858400.0,0.0,0.14930878776881507,16.151852117883845,14.666980851781684,61.79575387589047,111.6094823171754,24.955383329498172,15.484474054972331,15.31866542965758,21.209999084472656,0.0 2168,2010-09-13,PG,60.650001525878906,60.7400016784668,60.220001220703125,40.905277252197266,9808100.0,0.0,-0.030233126965711676,41.08661362191949,40.11253112295356,51.996420264805266,72.83665622228257,13.111846838578082,40.65345420837402,40.99331911872415,21.209999084472656,0.0 2169,2010-09-13,TRV,50.40999984741211,50.63999938964844,50.0,36.904144287109375,2998800.0,0.0,0.11111662988556503,37.126700406402996,35.4368535944515,54.42547430114948,83.04272987773707,7.589421553309286,36.32655639648438,36.359545389811196,21.209999084472656,0.0 2170,2010-09-13,UNH,34.790000915527344,35.279998779296875,34.66999816894531,28.533422470092773,7101400.0,0.0,0.5627523388618769,28.57240064157633,24.896197342737636,68.50336589024205,192.86148317036452,40.506599746834006,26.737093226114908,25.896018981933594,21.209999084472656,0.0 2171,2010-09-13,V,17.0,17.0,16.225000381469727,14.911666870117188,60549200.0,0.0,-0.29438536967592377,16.96241964148504,15.08787733269709,39.09658766411506,-214.60063638119786,42.804231972330605,16.218686612447105,16.504147323907592,21.209999084472656,0.0 2172,2010-09-13,VZ,30.989999771118164,31.049999237060547,30.610000610351562,16.278453826904297,14977900.0,0.0,0.22007177372333864,16.32742514874752,15.277532241084025,69.56783744310675,190.06097185335713,16.202564222432763,15.75726022720337,15.163971134260589,21.209999084472656,0.0 2173,2010-09-13,WBA,29.260000228881836,29.329999923706055,28.950000762939453,19.867549896240234,4620700.0,0.0,0.10652230055185896,20.048665195926006,18.353619807736102,58.28055136967087,147.23194680304834,22.064522805009627,19.213216018676757,19.307568381814395,21.209999084472656,0.0 2174,2010-09-13,WMT,52.25,52.470001220703125,52.0099983215332,39.053382873535156,7868000.0,0.0,0.24955515121636296,39.31463117252434,37.28117037166512,60.7532549246914,141.3225424676782,28.04731136379469,38.29140752156575,37.86836848539465,21.209999084472656,0.0 2175,2010-09-14,AAPL,9.507499694824219,9.613213539123535,9.482856750488281,8.126016616821289,408150400.0,1.0,0.10238089983603782,8.207265430882932,7.083986276194095,61.441786123217724,129.4136809174383,26.988624095107717,7.690541346867879,7.710663547882667,21.559999465942383,0.0 2176,2010-09-14,AMGN,54.20000076293945,54.970001220703125,54.119998931884766,39.80998611450195,6371300.0,1.0,0.11245452123306166,40.18045903878,36.796940024330354,55.10384279442245,57.45978838493046,13.40303167602255,39.06177749633789,38.879828453063965,21.559999465942383,0.0 2177,2010-09-14,AXP,40.959999084472656,41.13999938964844,40.15999984741211,33.29728698730469,9461300.0,1.0,-0.35275238059454495,34.61050847076453,32.30646082855188,47.17764141070938,-49.44712256938994,13.765591554310285,34.17025057474772,34.63550222837008,21.559999465942383,0.0 2178,2010-09-14,BA,64.0199966430664,64.3499984741211,62.43000030517578,49.82548904418945,6025500.0,1.0,-0.34140073341431787,52.73400779807179,47.80456451332958,47.30368077951712,-51.34263776529857,3.949203694697475,51.32094586690267,51.34898611215445,21.559999465942383,0.0 2179,2010-09-14,CAT,72.27999877929688,72.37000274658203,71.56999969482422,50.7017936706543,6040400.0,1.0,0.6281870682733057,51.98696406446046,44.49607426561767,60.97678785298737,98.9736298183762,21.58678657638859,48.65950533548991,47.72225702725924,21.559999465942383,0.0 2180,2010-09-14,CRM,29.1875,29.725000381469727,29.127500534057617,29.44499969482422,11873600.0,1.0,1.109263327636544,31.70814151252774,24.591358571395602,66.28974257974929,85.42562470686745,36.25731682562905,27.13341668446859,25.632403887235203,21.559999465942383,0.0 2181,2010-09-14,CSCO,21.360000610351562,22.170000076293945,21.209999084472656,14.779260635375977,109222400.0,1.0,-0.2803175694991076,15.514753915257735,13.5428555474803,48.122258470826274,-13.421698568004203,14.156395402118497,15.051878388722738,15.350740341039804,21.559999465942383,0.0 2182,2010-09-14,CVX,79.25,79.9800033569336,79.18000030517578,47.5359001159668,8447300.0,1.0,0.5368657764668896,47.94530762801566,43.29897681107125,65.11139363130528,122.72458009613297,26.311769418303367,45.876715087890624,44.6522798538208,21.559999465942383,0.0 2183,2010-09-14,DIS,34.22999954223633,34.22999954223633,33.720001220703125,29.658565521240234,7761800.0,1.0,0.1146492874877687,30.480432067200642,27.618987335875527,54.484730620848715,26.59285921359318,19.97711126911887,29.38389447530111,29.28401704934927,21.559999465942383,0.0 2184,2010-09-14,GS,153.5399932861328,153.75,152.22999572753906,122.1958236694336,5688200.0,1.0,0.8171718593446684,124.42196985657723,108.41030782286613,59.68700515522225,80.78428961431197,33.199400324849776,118.21967646280925,116.55138617295485,21.559999465942383,0.0 2185,2010-09-14,HD,30.030000686645508,30.229999542236328,29.8799991607666,22.12757682800293,14073800.0,1.0,0.3608498231923605,22.449405468253538,19.91616364643152,59.861779681990434,160.3813153285078,35.047414130562984,20.99162940979004,20.816762007199802,21.559999465942383,0.0 2186,2010-09-14,HON,41.26183319091797,41.748050689697266,41.04255676269531,31.415386199951172,5146693.0,1.0,0.30145602841286134,31.957117270950278,27.330730438705487,58.93804450119897,88.90323321364875,24.318050728846206,29.98094539642334,29.87495125257052,21.559999465942383,0.0 2187,2010-09-14,IBM,122.78202819824219,124.20649719238281,122.78202819824219,77.33102416992188,5073623.0,1.0,0.03944613284804177,78.36632370132166,73.36392837387366,54.54706432908896,49.78130323520524,19.527087595854606,76.56941375732421,76.44147682189941,21.559999465942383,0.0 2188,2010-09-14,INTC,18.530000686645508,18.799999237060547,18.34000015258789,12.61867618560791,64479500.0,1.0,-0.2560888593601547,13.104535092084392,11.73149834755184,46.06692695034493,-31.21762920264054,7.528687079066033,12.784141794840496,13.27733613894536,21.559999465942383,0.0 2189,2010-09-14,JNJ,60.43000030517578,60.970001220703125,60.25,41.64561462402344,9912900.0,1.0,0.3327410535963935,41.65425899222165,38.79859401986331,60.641697839597974,176.63698082303057,26.862848215923396,40.244496536254886,40.23078969808725,21.559999465942383,0.0 2190,2010-09-14,JPM,40.970001220703125,41.22999954223633,40.459999084472656,28.439435958862305,42754100.0,1.0,0.3412620710568177,28.75232665846392,24.15327083756879,58.50287152233476,108.5834760149015,37.96339960685044,26.803986231486004,27.049730264223538,21.559999465942383,0.0 2191,2010-09-14,KO,28.924999237060547,29.059999465942383,28.774999618530273,19.28472900390625,20985200.0,1.0,0.25245779566946425,19.635090981518967,18.01809619804646,68.6073325429279,112.94618713306185,33.16022837978572,18.79338239034017,18.32002746141874,21.559999465942383,0.0 2192,2010-09-14,MCD,74.47000122070312,74.56999969482422,73.80999755859375,51.60457992553711,6543500.0,1.0,0.6415123185110261,53.177637090083834,49.713388071659324,59.193375319843014,62.17526209064507,12.159888390859534,50.83956604003906,49.71363691183237,21.559999465942383,0.0 2193,2010-09-14,MMM,84.68000030517578,85.0,84.0199966430664,57.18096160888672,3319500.0,1.0,0.1250377200274997,57.725628084979114,52.984026913800186,55.982031927633805,43.66775047555539,9.040593944386266,56.17153345743815,56.00854382148156,21.559999465942383,0.0 2194,2010-09-14,MRK,34.446563720703125,35.01908493041992,34.40839767456055,22.544143676757812,13468058.0,1.0,0.22790900542599957,22.527830259099417,20.69044977019746,60.839657951211585,192.90545033021917,17.811355190644093,21.555562337239582,21.58214990909283,21.559999465942383,0.0 2195,2010-09-14,MSFT,25.040000915527344,25.350000381469727,24.889999389648438,19.300867080688477,87160400.0,1.0,-0.05313493695905791,19.328370299055013,17.95477026490983,55.84077586875883,76.68840582659081,14.401794823874695,18.864015706380208,19.038402960850643,21.559999465942383,0.0 2196,2010-09-14,NKE,18.61750030517578,18.969999313354492,18.592500686645508,16.144838333129883,9995200.0,1.0,0.17553852599617237,16.260380750153914,14.654458612944234,63.254116342795065,125.16649350220696,29.777534208182416,15.493255583445231,15.33455337010897,21.559999465942383,0.0 2197,2010-09-14,PG,60.38999938964844,60.939998626708984,60.31999969482422,41.01350402832031,11011300.0,1.0,-0.00349653005488193,41.14204893172861,40.11593866287588,52.958674255046965,127.50054589038226,18.246277569923752,40.62144101460775,40.99370729006254,21.559999465942383,0.0 2198,2010-09-14,TRV,50.400001525878906,51.279998779296875,50.2599983215332,37.3285026550293,4636200.0,1.0,0.16795057948363024,37.30102357045357,35.369967564189984,56.78399180169292,162.07719752462964,18.26486920998846,36.33960851033529,36.378179183373085,21.559999465942383,0.0 2199,2010-09-14,UNH,34.0099983215332,35.0,33.97999954223633,28.443023681640625,8716000.0,1.0,0.6001561440504339,28.814375756098464,24.88656647412615,67.68847197737179,146.05795191163546,25.133698957349598,26.827096303304035,25.944999841543343,21.559999465942383,0.0 2200,2010-09-14,V,16.407499313354492,16.987499237060547,16.387500762939453,15.285140991210938,39616000.0,1.0,-0.30922490469105135,16.914002938094463,15.006261496719992,42.384655951401605,-163.28351053278124,42.8042319723306,16.18080736796061,16.480704894432655,21.559999465942383,0.0 2201,2010-09-14,VZ,30.799999237060547,31.149999618530273,30.6200008392334,16.283716201782227,12023200.0,1.0,0.22771873005931909,16.39460882733332,15.260395197172295,69.62394094068802,177.08963437276668,19.434254771358813,15.78096669514974,15.18550469325139,21.559999465942383,0.0 2202,2010-09-14,WBA,29.06999969482422,29.420000076293945,29.020000457763672,19.97694206237793,5103000.0,1.0,0.14301458946604484,20.15741502302532,18.327252945724684,59.21378744294685,158.8558252746627,23.763768585400403,19.21938813527425,19.320440952594463,21.559999465942383,0.0 2203,2010-09-14,WMT,52.15999984741211,53.029998779296875,52.150001525878906,39.38998794555664,11201400.0,1.0,0.29163633033106606,39.469017457418055,37.29508547837296,62.813453953262005,171.35827528999243,36.25386739477097,38.330012512207034,37.89763039809007,21.559999465942383,0.0 2204,2010-09-15,AAPL,9.577500343322754,9.656429290771484,9.565713882446289,8.191493034362793,429368800.0,2.0,0.12170453296907446,8.28560815209249,7.060966869651285,62.707654390299076,138.68039016094207,29.18918198762536,7.698918151855469,7.719735802344556,22.100000381469727,0.0 2205,2010-09-15,AMGN,54.220001220703125,55.40999984741211,54.06999969482422,40.37953186035156,5081600.0,2.0,0.21375650364789323,40.38948753627226,36.68575660435274,57.411080158062155,75.7492458045059,19.152997949685933,39.07613779703776,38.9081247437675,22.100000381469727,0.0 2206,2010-09-15,AXP,40.099998474121094,40.939998626708984,39.79999923706055,33.68482971191406,7993000.0,2.0,-0.31311516971817355,34.48863164592351,32.35494707416927,48.78999682909549,-49.38347935482559,18.199611627092164,34.0671755472819,34.617565011078455,22.100000381469727,0.0 2207,2010-09-15,BA,62.4900016784668,62.790000915527344,61.88999938964844,49.80168151855469,4928100.0,2.0,-0.3630120177348175,52.399024153885854,47.88073658830165,47.24032493569116,-74.44888490087419,7.891611177232874,51.15184427897135,51.31979168586011,22.100000381469727,0.0 2208,2010-09-15,CAT,71.37999725341797,72.2699966430664,70.80000305175781,50.91354751586914,5506100.0,2.0,0.7062498761086644,52.23703835741764,44.41470152600521,61.48786637483134,88.12239455180693,13.952524835789603,48.70091603597005,47.78247005534622,22.100000381469727,0.0 2209,2010-09-15,CRM,29.372499465942383,29.4375,28.825000762939453,29.202499389648438,9294800.0,2.0,1.0417611379140084,31.589707771560917,25.146792205550902,64.84316719811144,71.31889558291591,29.15797541473969,27.26508331298828,25.699764179733563,22.100000381469727,0.0 2210,2010-09-15,CSCO,21.540000915527344,21.860000610351562,21.489999771118164,14.875720024108887,60902400.0,2.0,-0.22606744767899656,15.463533141366055,13.562381813773106,48.9882596238704,-8.389696501997266,14.156395402118502,15.000661913553873,15.341777693550542,22.100000381469727,0.0 2211,2010-09-15,CVX,79.05999755859375,79.33000183105469,78.5199966430664,47.35652160644531,7240700.0,2.0,0.5754791888757822,48.08633370069763,43.24404082627991,64.00912135570344,94.7638191842276,17.228731258064688,45.90219917297363,44.7033032831156,22.100000381469727,0.0 2212,2010-09-15,DIS,34.0099983215332,34.41999816894531,33.880001068115234,29.797922134399414,7262300.0,2.0,0.13397059202759465,30.530981281898757,27.607634898521166,55.31819646227774,42.707631535923326,23.068034381386553,29.38389447530111,29.29371337170871,22.100000381469727,0.0 2213,2010-09-15,GS,151.6699981689453,152.8000030517578,150.6699981689453,122.21990966796875,5698200.0,2.0,1.0566511471600677,124.95182689995973,108.22830615668089,59.71350475509676,67.4836010920618,24.842556375601013,118.2130958557129,116.65833944644568,22.100000381469727,0.0 2214,2010-09-15,HD,29.780000686645508,30.010000228881836,29.649999618530273,22.105424880981445,9804100.0,2.0,0.3726124842949403,22.56307588811636,19.940463960211275,59.648026309775716,127.25062084023838,28.521282265102887,21.034202829996744,20.841076401044738,22.100000381469727,0.0 2215,2010-09-15,HON,41.338104248046875,41.59551239013672,41.13789367675781,31.43702507019043,5158441.0,2.0,0.3650010737767815,32.12757462443668,27.267275534254722,59.023144303788186,87.3673517404007,24.318050728846192,29.99870319366455,29.904424343469007,22.100000381469727,0.0 2216,2010-09-15,IBM,122.99235534667969,124.24474334716797,122.88719177246094,77.6791000366211,4981575.0,2.0,0.1463478013962316,78.46916513776773,73.31990041399007,55.48311124177478,57.90566712831632,19.79340698132387,76.56346766153972,76.46482820330925,22.100000381469727,0.0 2217,2010-09-15,INTC,18.729999542236328,18.770000457763672,18.540000915527344,12.605207443237305,56107300.0,2.0,-0.21786335422045333,12.99287566786644,11.788615993205337,45.91420250666948,-22.332591775372848,7.528687079066029,12.739430967966715,13.264654465441433,22.100000381469727,0.0 2218,2010-09-15,JNJ,60.66999816894531,61.150001525878906,60.5,41.96872329711914,9111500.0,2.0,0.40631911548594246,41.93538213097331,38.68130793250326,62.48803426911495,180.7337463727196,29.112811531562954,40.29615758260091,40.26358089806899,22.100000381469727,0.0 2219,2010-09-15,JPM,40.5099983215332,41.13999938964844,40.34000015258789,28.62103271484375,25399500.0,2.0,0.41730414733109455,29.06472067770827,24.085322619105693,59.2155425864077,109.87491457385923,35.40309153144613,26.80165824890137,27.079377480272978,22.100000381469727,0.0 2220,2010-09-15,KO,28.684999465942383,28.799999237060547,28.610000610351562,19.227807998657227,17402400.0,2.0,0.24229271281243214,19.678576990018527,18.032272771944363,67.20386533138861,77.81502737090337,23.918023335006193,18.809722646077475,18.337155396083617,22.100000381469727,0.0 2221,2010-09-15,MCD,73.72000122070312,74.83000183105469,73.70999908447266,52.1419792175293,4549400.0,2.0,0.6159154973831562,53.24016360071415,49.79284039708859,61.261000537757205,71.20745451957337,15.19889506555027,50.95085474650065,49.75945469118514,22.100000381469727,0.0 2222,2010-09-15,MMM,84.47000122070312,84.75,83.62000274658203,57.14716720581055,2175900.0,2.0,0.20061009679453434,57.84559428877766,52.93264019303386,55.85114821177058,39.90634960139861,4.6589448356715675,56.12456283569336,56.030027281563235,22.100000381469727,0.0 2223,2010-09-15,MRK,34.847328186035156,35.181297302246094,34.58015441894531,22.53797149658203,12042882.0,2.0,0.25716040361073667,22.658529434758997,20.642377128046178,60.76023735921302,185.23739791364932,21.595095713269842,21.597766304016112,21.6001842786681,22.100000381469727,0.0 2224,2010-09-15,MSFT,25.100000381469727,25.219999313354492,24.920000076293945,19.37026596069336,56201900.0,2.0,-0.0001649484675922963,19.3967027386951,17.918053082532925,56.45864872712254,86.73832490783373,14.401794823874697,18.840851465861004,19.04466452688541,22.100000381469727,0.0 2225,2010-09-15,NKE,18.787500381469727,19.177499771118164,18.732500076293945,16.421531677246094,15811600.0,2.0,0.21580390026112006,16.42004609123075,14.60457997306979,66.17455644940425,150.18468767720472,35.87105051076346,15.519950103759765,15.355062394771936,22.100000381469727,0.0 2226,2010-09-15,PG,60.560001373291016,61.40999984741211,60.529998779296875,41.33136749267578,9189700.0,2.0,0.04244393736733798,41.256096805873874,40.05734962051773,55.65920261250825,187.05635731491927,28.813666055566767,40.64781850179036,41.000078237281656,22.100000381469727,0.0 2227,2010-09-15,TRV,50.93000030517578,52.630001068115234,50.91999816894531,38.40400695800781,8112300.0,2.0,0.2949959836512974,37.77827418092191,35.10770451780856,61.94705936058784,299.8274815186656,35.15581857112277,36.40618642171224,36.41640234893223,22.100000381469727,0.0 2228,2010-09-15,UNH,34.5,34.599998474121094,33.970001220703125,28.16360092163086,11169600.0,2.0,0.6006572215203398,28.974525487072352,24.893973315112707,65.20812025989952,115.12875409377665,24.921989352947612,26.881038093566893,25.986860239280844,22.100000381469727,0.0 2229,2010-09-15,V,16.93000030517578,17.375,16.899999618530273,15.697336196899414,43076400.0,2.0,-0.28495053611317367,16.802170876823322,15.017209883369551,45.7298832860599,-87.0656698760915,28.245904643854423,16.150832430521646,16.465924352969765,22.100000381469727,0.0 2230,2010-09-15,VZ,30.899999618530273,31.209999084472656,30.75,16.43122100830078,15833900.0,2.0,0.24268868074282324,16.482362208028363,15.226376214365438,71.16535520504024,177.82841031294785,21.37893144515268,15.809941132863363,15.209008774667415,22.100000381469727,0.0 2231,2010-09-15,WBA,29.229999542236328,29.3799991607666,28.889999389648438,19.970109939575195,6387400.0,2.0,0.16942795267012656,20.24752152593705,18.304830807131797,59.12833169460202,145.54205216152522,19.73287096145384,19.23235346476237,19.332698858009195,22.100000381469727,0.0 2232,2010-09-15,WMT,52.470001220703125,53.099998474121094,52.40999984741211,39.539581298828125,10198100.0,2.0,0.33301171238439764,39.64817979418696,37.253555893068906,63.68974767278336,171.16959822322946,37.21078094146646,38.376578140258786,37.92861060376437,22.100000381469727,0.0 2233,2010-09-16,AAPL,9.651429176330566,9.881071090698242,9.625,8.38398551940918,652103200.0,3.0,0.15058260680805446,8.398782736085977,7.019030469633017,66.09307148083553,167.20999242741067,39.34712661041022,7.712650330861409,7.732036723030938,21.719999313354492,0.0 2234,2010-09-16,AMGN,55.20000076293945,55.220001220703125,54.77000045776367,40.23347854614258,4061600.0,3.0,0.2791831146845354,40.52748972190029,36.61785215126866,56.638925715824996,84.33028830145705,19.15299794968592,39.06007359822591,38.93266833270037,21.719999313354492,0.0 2235,2010-09-16,AXP,40.790000915527344,41.119998931884766,40.58000183105469,33.77553176879883,7239800.0,3.0,-0.2713605500008285,34.375760846468594,32.40762156930289,49.165679205109,-22.0838822242376,15.038116412935146,33.98059260050456,34.601971802888094,21.719999313354492,0.0 2236,2010-09-16,BA,62.38999938964844,63.349998474121094,62.20000076293945,49.68259811401367,4676500.0,3.0,-0.3851548343750437,52.00334834680166,48.00489788427744,46.9151886426649,-61.16120570899065,3.1961384678918234,50.97533264160156,51.28947328638147,21.719999313354492,0.0 2237,2010-09-16,CAT,71.91999816894531,72.3499984741211,71.27999877929688,50.82176971435547,6233000.0,3.0,0.7521143240219104,52.45604333876952,44.35451345444338,61.128910658921264,91.50078544540769,14.548427756541912,48.72162106831868,47.83875338236491,21.719999313354492,0.0 2238,2010-09-16,CRM,29.09000015258789,29.424999237060547,28.985000610351562,29.229999542236328,8204000.0,3.0,0.9791488255396921,31.36277300260038,25.8134768829587,64.93293904838038,69.72809355279988,29.15797541473969,27.376416651407876,25.7651389086688,21.719999313354492,0.0 2239,2010-09-16,CSCO,21.579999923706055,21.959999084472656,21.520000457763672,15.109983444213867,47579200.0,3.0,-0.1625753231038214,15.388765224055343,13.604077164097733,51.04154059925809,5.3279395140826225,15.958465515231868,14.949904759724935,15.337485207451714,21.719999313354492,0.0 2240,2010-09-16,CVX,78.98999786376953,79.12999725341797,78.38999938964844,47.26088333129883,6905600.0,3.0,0.5916332468015355,48.2452169445358,43.20532779423374,63.41698454331874,86.69831182124186,15.480307184287343,45.917388153076175,44.75066587660048,21.719999313354492,0.0 2241,2010-09-16,DIS,34.09000015258789,34.189998626708984,33.709999084472656,29.763080596923828,7297600.0,3.0,0.14483570189737094,30.560937176026066,27.60032552691583,55.05743724690383,31.344728105865354,18.683421474238283,29.364731725056966,29.30240535736084,21.719999313354492,0.0 2242,2010-09-16,GS,152.27999877929688,152.47999572753906,151.16000366210938,121.95561981201172,4388600.0,3.0,1.211389017191209,125.35402513577495,108.09879087374654,59.271245022690195,70.44530932716725,24.842556375601017,118.11193262736002,116.7564372309932,21.719999313354492,0.0 2243,2010-09-16,HD,29.8799991607666,30.049999237060547,29.700000762939453,22.112817764282227,9352500.0,3.0,0.37815108177967005,22.665616943143846,19.93636669943428,59.69771050647902,117.78329770705989,29.157708566291824,21.070434061686196,20.864627167030616,21.719999313354492,0.0 2244,2010-09-16,HON,41.319034576416016,41.814788818359375,41.290435791015625,31.552480697631836,4586050.0,3.0,0.41968265613116174,32.30490233990855,27.203228496578262,59.4865822457807,96.44037714068064,26.6233516335814,30.00025132497152,29.934943905583136,21.719999313354492,0.0 2245,2010-09-16,IBM,123.5181655883789,124.23518371582031,123.13575744628906,77.82317352294922,4900510.0,3.0,0.23973788275729646,78.50273787333481,73.3031344716359,55.87222902270226,65.70713235564115,19.793406981323866,76.54440816243489,76.48998274626555,21.719999313354492,0.0 2246,2010-09-16,INTC,18.700000762939453,18.979999542236328,18.579999923706055,12.773548126220703,69165800.0,3.0,-0.17219928148798225,12.876570931560781,11.863172778003428,48.13730598414999,-3.0206966384311493,0.06944129712957708,12.699927616119385,13.255559903604013,21.719999313354492,0.0 2247,2010-09-16,JNJ,60.81999969482422,61.38999938964844,60.7599983215332,42.133705139160156,10496300.0,3.0,0.4722809060021831,42.21485047599182,38.57332091072693,63.39507093247462,182.61243953491802,32.09041131679817,40.34446512858073,40.29821282845956,21.719999313354492,0.0 2248,2010-09-16,JPM,40.720001220703125,41.099998474121094,40.54999923706055,28.628019332885742,25207500.0,3.0,0.47265030521009166,29.335433705932914,24.031119028442085,59.243400667117335,114.19758441029573,35.40309153144614,26.79467404683431,27.10805603309914,21.719999313354492,0.0 2249,2010-09-16,KO,28.700000762939453,28.84000015258789,28.625,19.257938385009766,16574000.0,3.0,0.233931362749896,19.7198281468814,18.06100299935883,67.56717082694483,76.31209278803188,25.262313471651744,18.82518418629964,18.35420693291558,21.719999313354492,0.0 2250,2010-09-16,MCD,74.62000274658203,74.9000015258789,74.3499984741211,52.20478057861328,5073300.0,3.0,0.5937670044905445,53.299060799566995,49.88012277892421,61.49684878061004,81.44432791808057,16.034922243395485,51.058694712320964,49.804738503915296,21.719999313354492,0.0 2251,2010-09-16,MMM,84.0199966430664,85.0,83.94000244140625,57.39717102050781,2431800.0,3.0,0.2771674776079678,58.00704441179746,52.86172733197696,56.6271803857615,56.77182228338233,7.151666791363756,56.06824378967285,56.05534475821036,21.719999313354492,0.0 2252,2010-09-16,MRK,34.818702697753906,34.933204650878906,34.54198455810547,22.488588333129883,9526006.0,3.0,0.27325344652787464,22.76945911508082,20.619520605988512,60.11076277020308,149.09215589289644,20.203139304713027,21.63078956604004,21.616636205602575,21.719999313354492,0.0 2253,2010-09-16,MSFT,25.059999465942383,25.3700008392334,25.049999237060547,19.532207489013672,44548300.0,3.0,0.05405870921366329,19.487765965950857,17.866317095267405,57.88124681037645,116.1813468155998,18.083406159952812,18.834079297383628,19.053693100258155,21.719999313354492,0.0 2254,2010-09-16,NKE,19.075000762939453,19.217500686645508,18.979999542236328,16.43869400024414,8692800.0,3.0,0.24622781129051674,16.558839621129213,14.565963159022154,66.34617909928839,154.78385486089098,36.997633866478466,15.540806039174397,15.375129646725124,21.719999313354492,0.0 2255,2010-09-16,PG,60.869998931884766,61.11000061035156,60.65999984741211,41.33136749267578,7647900.0,3.0,0.07794423164673958,41.31333857421523,40.0244547760045,55.65920261250825,156.10985883005068,28.813666055566788,40.6829886118571,41.00621322349266,21.719999313354492,0.0 2256,2010-09-16,TRV,52.5,52.880001068115234,52.29999923706055,38.55765914916992,5763700.0,3.0,0.4032196603351821,38.18707440604565,34.916908519369386,62.60729640507981,326.28877276297703,37.70424979812926,36.46432685852051,36.45605525264033,21.719999313354492,0.0 2257,2010-09-16,UNH,34.22999954223633,34.38999938964844,33.91999816894531,28.13895606994629,6153700.0,3.0,0.5922512133709112,29.11304763786928,24.904985580514513,64.99083096237266,98.39774189614278,23.80222193896883,26.920784505208335,26.02671386577465,21.719999313354492,0.0 2258,2010-09-16,V,17.202499389648438,17.302499771118164,17.014999389648438,15.572084426879883,29800400.0,3.0,-0.2725277471165253,16.701097780341684,15.015805715446891,44.910217461516865,-85.00043663342467,28.245904643854423,16.120850563049316,16.449371761745876,21.719999313354492,0.0 2259,2010-09-16,VZ,31.209999084472656,31.469999313354492,30.940000534057617,16.55238914489746,16013600.0,3.0,0.26116765071931347,16.5892927276061,15.186350430352887,72.35734677604057,192.06402641931479,29.285622022244933,15.84541295369466,15.233886188930935,21.719999313354492,0.0 2260,2010-09-16,WBA,28.989999771118164,29.1299991607666,28.829999923706055,19.9085750579834,5004500.0,3.0,0.18334484608335444,20.31901981977342,18.29554679247023,58.34381493390395,118.88529728275165,17.839381649275154,19.25051472981771,19.34336323208279,21.719999313354492,0.0 2261,2010-09-16,WMT,52.65999984741211,53.279998779296875,52.54999923706055,39.75651168823242,10742700.0,3.0,0.37867029170569566,39.850528111087044,37.22250197924498,64.92950616950625,171.2712114010955,39.69897553548695,38.42269020080566,37.962460623847115,21.719999313354492,0.0 2262,2010-09-17,AAPL,9.917499542236328,9.927143096923828,9.774286270141602,8.347612380981445,634477200.0,4.0,0.16862099936895092,8.490338671133763,7.004745471551173,64.94068123132462,165.51727459888855,41.1964795691519,7.726463556289673,7.743229007720947,22.010000228881836,0.0 2263,2010-09-17,AMGN,55.189998626708984,55.43000030517578,55.0,40.32111740112305,6500700.0,4.0,0.33414118259518943,40.76836453239808,36.55952510078063,56.99793551083022,95.22015769121957,21.97834147202525,39.05763969421387,38.95791286121715,22.010000228881836,0.0 2264,2010-09-17,AXP,41.040000915527344,41.47999954223633,40.650001525878906,34.11363220214844,29144100.0,4.0,-0.2089468907373515,34.43128789295413,32.38590456615232,50.564170268125075,1.6691283199955709,8.815663955607723,33.92974230448405,34.593092901056465,22.010000228881836,0.0 2265,2010-09-17,BA,63.2599983215332,63.34000015258789,62.0,49.97633743286133,10702700.0,4.0,-0.3749844446095736,51.841473046551435,48.034191473712234,47.83140037878878,-55.744446978929936,4.778249711140094,50.82290293375651,51.265598089044744,22.010000228881836,0.0 2266,2010-09-17,CAT,72.22000122070312,73.30999755859375,71.08999633789062,51.65470886230469,11341800.0,4.0,0.8450008281882759,52.843597545045654,44.24154115734693,63.148687072445,108.15582707587822,21.52000342616935,48.75032615661621,47.90813439109109,22.010000228881836,0.0 2267,2010-09-17,CRM,29.4950008392334,29.549999237060547,28.9375,29.184999465942383,10694000.0,4.0,0.9153797318661496,30.64940162882797,27.035098111772616,64.65347643362433,66.81569537209023,30.85898337117414,27.493499946594238,25.82731819152832,22.010000228881836,0.0 2268,2010-09-17,CSCO,22.06999969482422,22.1200008392334,21.770000457763672,15.061758041381836,54756000.0,4.0,-0.11477949173620061,15.334688385569189,13.63335065022793,50.607740317196225,21.346647282286376,18.87141341367534,14.896851221720377,15.332471986250443,22.010000228881836,0.0 2269,2010-09-17,CVX,79.41999816894531,79.7300033569336,78.23999786376953,46.908145904541016,12326500.0,4.0,0.5697706629369961,48.37028134493872,43.23690287442163,61.254941242721394,87.67914725425342,21.27351069919225,45.91983133951823,44.789892786199395,22.010000228881836,0.0 2270,2010-09-17,DIS,34.380001068115234,34.72999954223633,34.36000061035156,30.102783203125,19012800.0,4.0,0.1784259850986274,30.686293317497107,27.594299982368614,57.09721101770712,83.62089955763197,27.458963558691718,29.352537282307942,29.31695768182928,22.010000228881836,0.0 2271,2010-09-17,GS,152.11000061035156,152.47000122070312,150.55999755859375,120.95418548583984,4835600.0,4.0,1.2399525214876803,125.72719738314103,108.06996829679062,57.599055735270724,64.91885744718509,21.492526141649503,117.99044138590494,116.83275992653587,22.010000228881836,0.0 2272,2010-09-17,HD,30.049999237060547,30.190000534057617,29.799999237060547,22.068510055541992,13015200.0,4.0,0.3746838999640971,22.742113864567873,20.000738155695796,59.24544118765829,112.09014458719257,31.441615860795363,21.105432510375977,20.88651594682173,22.010000228881836,0.0 2273,2010-09-17,HON,41.843387603759766,42.02452850341797,41.509708404541016,31.6174259185791,6490558.0,4.0,0.4628334577718505,32.540441195309285,27.187756093203898,59.75146784781193,105.6020505414239,28.839637724649364,30.000621350606284,29.965534487637605,22.010000228881836,0.0 2274,2010-09-17,IBM,124.20649719238281,124.85659790039062,123.99617767333984,78.13521575927734,10875680.0,4.0,0.33471053337004264,78.65349604973356,73.2297940503641,56.719842163771155,93.22145187857902,24.436283633880944,76.52460301717123,76.51989607377486,22.010000228881836,0.0 2275,2010-09-17,INTC,19.030000686645508,19.079999923706055,18.670000076293945,12.66580867767334,70436600.0,4.0,-0.14294209299110072,12.865219121435699,11.868463987847749,46.86202349053753,6.591626249936182,3.5390598051546815,12.658179505666096,13.244837154041637,22.010000228881836,0.0 2276,2010-09-17,JNJ,61.59000015258789,61.720001220703125,61.130001068115234,42.32618713378906,12240600.0,4.0,0.5337037240274469,42.513206973842024,38.508600887486104,64.43302739798119,186.94840165581738,36.03938186319364,40.39873453776042,40.33508508855646,22.010000228881836,0.0 2277,2010-09-17,JPM,41.029998779296875,41.08000183105469,39.9900016784668,27.97848892211914,45938300.0,4.0,0.4594895842130633,29.472610834656127,24.102768346252073,55.59148670456268,96.57997395897046,23.210086675211972,26.766504605611164,27.123882085626775,22.010000228881836,0.0 2278,2010-09-17,KO,28.825000762939453,28.989999771118164,28.704999923706055,19.274681091308594,19971200.0,4.0,0.22602773394089937,19.744163533977023,18.126934412189968,67.77239173148787,82.86151250576437,30.205599338011126,18.843197758992513,18.370942826704546,22.010000228881836,0.0 2279,2010-09-17,MCD,74.5999984741211,74.79000091552734,74.12999725341797,51.86979293823242,7933500.0,4.0,0.5432739636551744,53.29651272481227,50.014748261515855,59.498046054673125,61.49047604309584,12.3148721190418,51.160910542805986,49.8422849481756,22.010000228881836,0.0 2280,2010-09-17,MMM,85.33999633789062,86.16999816894531,85.08999633789062,58.1539192199707,5967100.0,4.0,0.3935244293785516,58.42137759887086,52.73522602356566,58.88993024057707,103.523167389994,17.89135426075685,56.04341697692871,56.093500657515094,22.010000228881836,0.0 2281,2010-09-17,MRK,34.828243255615234,35.152671813964844,34.50381851196289,22.426855087280273,17186571.0,4.0,0.27788038226114864,22.85206669583538,20.65913287386677,59.291173600817714,138.6477375210357,25.448536937527837,21.664198875427246,21.631367457996713,22.010000228881836,0.0 2282,2010-09-17,MSFT,25.399999618530273,25.530000686645508,25.079999923706055,19.447383880615234,70341600.0,4.0,0.0892401264409024,19.585974640144446,17.828255325065516,56.87436466176418,122.71823648463041,21.91288980086894,18.833683840433757,19.060851114446468,22.010000228881836,0.0 2283,2010-09-17,NKE,19.232500076293945,19.385000228881836,19.1200008392334,16.571678161621094,12146400.0,4.0,0.2777126732445634,16.70928255911849,14.54822705391862,67.66140209618507,163.19470204376984,41.59065976820784,15.56566727956136,15.396885074268688,22.010000228881836,0.0 2284,2010-09-17,PG,61.310001373291016,61.470001220703125,60.810001373291016,41.236690521240234,17798000.0,4.0,0.09741114517395033,41.38802670906529,40.00252123404995,54.65901550376848,168.7038651554777,36.04870874943206,40.7080130259196,41.01040371981534,22.010000228881836,0.0 2285,2010-09-17,TRV,52.59000015258789,52.95000076293945,52.43000030517578,38.535701751708984,7193300.0,4.0,0.48165979721773766,38.51768656252802,34.81953763485968,62.44712334830114,274.8537408800065,38.42852117836729,36.52197710673014,36.49386700716886,22.010000228881836,0.0 2286,2010-09-17,UNH,34.459999084472656,34.61000061035156,34.130001068115234,28.048555374145508,7286900.0,4.0,0.5717884571002969,29.209862581455546,25.010074933803246,64.17930856616367,99.59115429579403,26.88462836195032,26.94359811147054,26.063474620472302,22.010000228881836,0.0 2287,2010-09-17,V,17.1924991607666,17.25,17.047500610351562,15.59713077545166,41961600.0,4.0,-0.25771325795425604,16.644709355166782,15.000687354275358,45.11372677226949,-79.07311986046798,28.245904643854423,16.09890292485555,16.43387647108598,22.010000228881836,0.0 2288,2010-09-17,VZ,31.59000015258789,31.75,31.3799991607666,16.689363479614258,21525200.0,4.0,0.2834392581245879,16.71537375501183,15.168792390312879,73.6320496872232,211.93452765572462,36.622934117645514,15.882816537221272,15.260349412397904,22.010000228881836,0.0 2289,2010-09-17,WBA,29.18000030517578,29.31999969482422,28.969999313354492,19.970109939575195,7284000.0,4.0,0.1969948382227038,20.396761251078996,18.289591478718368,58.90782773082828,126.21061028528952,22.01418670260674,19.27774798075358,19.354758626764472,22.010000228881836,0.0 2290,2010-09-17,WMT,53.16999816894531,53.33000183105469,52.880001068115234,39.65178298950195,20799800.0,4.0,0.4018687878933065,39.94549724798309,37.34819247980011,63.84088865186365,161.54295079983274,40.40031805315793,38.46481539408366,37.99317557594993,22.010000228881836,0.0 2349,2010-09-20,AAPL,9.859999656677246,10.135000228881836,9.851785659790039,8.585881233215332,658677600.0,0.0,0.19959553090142812,8.624274729754717,6.972634840939254,68.6453955252692,183.31449390106835,48.734920918368594,7.749845933914185,7.75827636889049,21.5,0.0 2350,2010-09-20,AMGN,55.189998626708984,56.08000183105469,54.970001220703125,40.84685134887695,6304000.0,0.0,0.4147914136436057,41.10128129375452,36.48947722064978,59.099429781868515,116.65754452166085,30.064891256711135,39.05763969421387,38.99164390563965,21.5,0.0 2351,2010-09-20,AXP,41.560001373291016,43.290000915527344,41.560001373291016,35.556671142578125,11751400.0,0.0,-0.04399287673584951,34.90905795291494,32.10273861690927,55.91860446013525,116.75394510220582,15.693139325681097,33.91929715474446,34.61029965536935,21.5,0.0 2352,2010-09-20,BA,62.9900016784668,63.900001525878906,62.529998779296875,50.58765411376953,4169100.0,0.0,-0.3145783496040764,51.72630831412394,48.07949460335652,49.70043448160023,-24.513251915837873,0.10822012398170792,50.691115315755205,51.25349194662912,21.5,0.0 2353,2010-09-20,CAT,73.26000213623047,74.80000305175781,72.87999725341797,52.76288986206055,8886300.0,0.0,0.9954112315081716,53.44786676656929,44.05302282083305,65.60821619305665,150.08058710706658,30.876577639847653,48.825382232666016,47.99482645307268,21.5,0.0 2354,2010-09-20,CRM,29.457500457763672,30.9424991607666,29.30500030517578,30.78499984741211,16048000.0,0.0,0.9810175299182191,30.94674103217963,26.997508693162168,69.48421271578852,103.36280337079958,46.232799106192424,27.666916592915854,25.915848221097672,21.5,0.0 2355,2010-09-20,CSCO,21.969999313354492,21.989999771118164,21.639999389648438,14.98596477508545,55723700.0,0.0,-0.08199973286470197,15.260935016256994,13.674032406228356,49.91797550498384,18.932149442059746,15.397484275965963,14.843567816416423,15.32628435747964,21.5,0.0 2356,2010-09-20,CVX,78.54000091552734,80.12999725341797,78.47000122070312,47.7690544128418,7730700.0,0.0,0.613958364267603,48.61858210394964,43.278563358086494,64.3256822624719,109.53380831607805,24.939842285087092,45.957684961954754,44.84309210096087,21.5,0.0 2357,2010-09-20,DIS,34.560001373291016,34.9900016784668,34.529998779296875,30.398935317993164,10219200.0,0.0,0.22603064054078814,30.854905981600602,27.586828141629375,58.78425550435871,107.91426377947353,31.27619230956383,29.349633916219076,29.336278711046493,21.5,0.0 2358,2010-09-20,GS,150.97999572753906,152.39999389648438,149.88999938964844,121.69120025634766,5640500.0,0.0,1.3062277706534928,126.12405028597969,107.99607071621757,58.49064402764743,68.33632568236031,17.721803204076995,117.9132293701172,116.91951778956822,21.5,0.0 2359,2010-09-20,HD,30.040000915527344,30.739999771118164,29.899999618530273,22.6296329498291,11541200.0,0.0,0.41189283132856147,22.904170410111156,20.03932171635369,62.92520668649321,134.59040678656967,39.6167697655059,21.159867095947266,20.91764303616115,21.5,0.0 2360,2010-09-20,HON,41.986392974853516,42.339141845703125,41.64318084716797,31.970972061157227,4859396.0,0.0,0.5192008322905082,32.818175906225136,27.1748227891484,61.18078428654991,117.76875798354402,32.126838640313224,30.021133867899575,30.00134587287903,21.5,0.0 2361,2010-09-20,IBM,124.5124282836914,126.28107452392578,124.38814544677734,79.09551239013672,7474193.0,0.0,0.4809321911684066,79.12125415977002,73.01950893227101,59.21393588248752,127.1095578007604,33.823157438745326,76.55761286417643,76.56588922228131,21.5,0.0 2362,2010-09-20,INTC,18.889999389648438,18.959999084472656,18.690000534057617,12.746611595153809,44935100.0,0.0,-0.11202648577992669,12.868007375278335,11.867022036037582,47.932233758436865,13.808209389318375,3.5390598051546736,12.619573783874511,13.235940269061498,21.5,0.0 2363,2010-09-20,JNJ,61.650001525878906,62.22999954223633,61.5099983215332,42.68367004394531,10991500.0,0.0,0.603884957471557,42.85246237599547,38.43736535227602,66.27056833611272,194.0338661305887,41.64527617387296,40.46037979125977,40.377024105616975,21.5,0.0 2364,2010-09-20,JPM,40.2400016784668,41.310001373291016,40.029998779296875,28.767702102661133,33337500.0,0.0,0.5061050765292237,29.721670484954807,24.13656754452517,58.78489920432743,113.29777595542033,26.13054876547592,26.783965237935384,27.15323601450239,21.5,0.0 2365,2010-09-20,KO,28.809999465942383,29.0,28.774999618530273,19.4119815826416,14062200.0,0.0,0.228071676318379,19.77785683635643,18.196573820076676,69.41421384189785,87.14095874820929,30.53304393324247,18.861578369140624,18.389532804489136,21.5,0.0 2366,2010-09-20,MCD,74.31999969482422,75.3499984741211,74.30000305175781,52.42112350463867,4211200.0,0.0,0.5409496808663974,53.344921135773774,50.145929312834625,61.621818618047335,84.31722017252649,19.350256132117845,51.251716995239256,49.88833563668387,21.5,0.0 2367,2010-09-20,MMM,86.26000213623047,87.62999725341797,86.05999755859375,59.05927658081055,3657900.0,0.0,0.5514975049932289,58.995332337630686,52.617338560806814,61.383295995640786,149.54894772613548,28.866773906339237,56.05839284261068,56.14646094185965,21.5,0.0 2368,2010-09-20,MRK,34.69465637207031,34.961830139160156,34.57061004638672,22.556488037109375,11028942.0,0.0,0.2885437522930481,22.929238455180478,20.733639009113954,60.46222444562119,125.7658589160813,25.448536937527834,21.703761863708497,21.647887468338013,21.5,0.0 2369,2010-09-20,MSFT,25.280000686645508,25.520000457763672,25.110000610351562,19.609315872192383,49838700.0,0.0,0.12853616252378686,19.72014410727329,17.786618778774073,58.30670477628777,131.94061273196218,21.912889800868935,18.834084129333498,19.070645127977645,21.5,0.0 2370,2010-09-20,NKE,19.325000762939453,19.760000228881836,19.322500228881836,16.809764862060547,15101600.0,0.0,0.31796015498646746,16.89147745861455,14.524257118564407,69.84411008647686,181.50236908690792,50.26753511175676,15.59917720158895,15.422115070479256,21.5,0.0 2371,2010-09-20,PG,61.0099983215332,61.59000015258789,60.90999984741211,41.54780197143555,9053600.0,0.0,0.1360561051938589,41.531287510445694,39.95732943291368,57.26925089521371,184.8688795128253,38.28373160652702,40.7398006439209,41.0200001171657,21.5,0.0 2372,2010-09-20,TRV,52.95000076293945,53.66999816894531,52.58000183105469,39.18687438964844,4551300.0,0.0,0.588901338281822,38.96615649912979,34.65126751210068,65.18006877671013,263.9718197847282,45.407250481400595,36.61101900736491,36.541956424713135,21.5,0.0 2373,2010-09-20,UNH,34.369998931884766,35.029998779296875,34.349998474121094,28.70600700378418,5639200.0,0.0,0.6010220053393063,29.38294831108172,25.119376556166813,67.25542692948869,120.5424344041507,32.46024703322864,26.98750820159912,26.110662698745728,21.5,0.0 2374,2010-09-20,V,17.125,17.579999923706055,17.017499923706055,16.011594772338867,29386800.0,0.0,-0.21051579346755211,16.649104152853422,15.001074851815769,48.37819226033128,-40.94938186054617,15.949666359110154,16.0859211285909,16.4263357264655,21.5,0.0 2375,2010-09-20,VZ,31.84000015258789,32.16999816894531,31.579999923706055,16.90535545349121,21589300.0,0.0,0.3146637961500254,16.865360075273063,15.162098306379773,75.47676235155105,219.00680912635804,45.663095028079574,15.927419853210449,15.289724520274572,21.5,0.0 2376,2010-09-20,WBA,29.25,29.34000015258789,29.190000534057617,19.99061393737793,10141600.0,0.0,0.2070530424731274,20.462331980819144,18.27803114021357,59.09871932485019,126.53863862721818,22.45755110809082,19.309967676798504,19.36611318588257,21.5,0.0 2377,2010-09-20,WMT,53.099998474121094,53.66999816894531,53.09000015258789,40.04824447631836,9260100.0,0.0,0.44668382341657065,40.10838968137392,37.433639127219834,66.06876672150085,171.74803804780058,45.04596782238504,38.51594200134277,38.02987323488508,21.5,0.0 2378,2010-09-21,AAPL,10.137857437133789,10.262499809265137,10.099642753601074,8.602249145507812,668074400.0,1.0,0.22287095532066292,8.738427409845432,6.973584928792874,68.8790923309337,187.3867877049433,52.71007848058949,7.772096618016561,7.773082908831145,22.350000381469727,0.0 2379,2010-09-21,AMGN,55.880001068115234,56.0,55.34000015258789,40.70810317993164,5147500.0,1.0,0.4622919994818133,41.352777387415045,36.51545266934765,58.32130254856946,119.61782580530247,30.064891256711128,39.05983009338379,39.02175722624126,22.350000381469727,0.0 2380,2010-09-21,AXP,43.15999984741211,43.380001068115234,42.65999984741211,35.276309967041016,9322100.0,1.0,0.06361814452412062,35.21047022954419,32.01407315119311,54.7272568014193,148.90760096310194,16.690502303034407,33.89263521830241,34.62198404680218,22.350000381469727,0.0 2381,2010-09-21,BA,63.79999923706055,64.5,63.38999938964844,50.9925422668457,5361200.0,1.0,-0.231742657053168,51.82211823115261,48.05751815190403,50.90556041858926,16.195876109078657,5.173224396578553,50.5651496887207,51.24891388207151,22.350000381469727,0.0 2382,2010-09-21,CAT,74.79000091552734,77.11000061035156,74.72000122070312,53.920494079589844,14968300.0,1.0,1.1931464453780194,54.254229649305046,43.92075509190589,67.92178219109624,193.71640759368051,42.280797039293766,48.927025604248044,48.09878553423965,22.350000381469727,0.0 2383,2010-09-21,CRM,30.69499969482422,30.735000610351562,30.174999237060547,30.34749984741211,9337600.0,1.0,0.9867369148586285,31.103775822243577,27.068223918357006,66.89801867545773,100.08820469912426,46.232799106192424,27.81133327484131,25.99359649524354,22.350000381469727,0.0 2384,2010-09-21,CSCO,21.780000686645508,21.959999084472656,21.3700008392334,14.910171508789062,69743300.0,1.0,-0.06136210501836814,15.256206445668171,13.676004667307902,49.22393680020767,17.771503583118605,8.366490015818718,14.771680990854898,15.318984132064017,22.350000381469727,0.0 2385,2010-09-21,CVX,80.04000091552734,80.2300033569336,79.0999984741211,47.679378509521484,8598700.0,1.0,0.6344917813658739,48.81511898562463,43.36302012875526,63.780978890278824,118.04770631884551,25.86259445856592,45.98149274190267,44.89285151163737,22.350000381469727,0.0 2386,2010-09-21,DIS,34.90999984741211,34.97999954223633,34.27000045776367,30.05052375793457,11630600.0,1.0,0.23326837825506885,30.942846717729573,27.635639152631754,56.09952222161417,90.68801024035673,24.28516426148831,29.33047129313151,29.348809325904178,22.350000381469727,0.0 2387,2010-09-21,GS,152.11000061035156,154.57000732421875,151.08999633789062,121.29058837890625,6876000.0,1.0,1.311642151681724,126.52126618700979,108.0016166560078,57.80713981297477,89.69304758838393,25.705171191567604,117.81680399576823,116.99620323850398,22.350000381469727,0.0 2388,2010-09-21,HD,30.790000915527344,31.270000457763672,30.690000534057617,22.821603775024414,13833500.0,1.0,0.4514744080939188,23.049736580097694,20.13848516062496,64.07326051661795,157.6239511768455,46.222407620502395,21.220212427775063,20.951045856141207,22.350000381469727,0.0 2389,2010-09-21,HON,42.28193664550781,42.434478759765625,41.843387603759766,31.970972061157227,5113967.0,1.0,0.5574279157065476,33.05641339324686,27.23602091766623,61.18078428654991,121.28591713342922,33.12749132366343,30.038780784606935,30.03590071828742,22.350000381469727,0.0 2390,2010-09-21,IBM,125.6692123413086,126.95984649658203,125.02867889404297,79.20955657958984,5510223.0,1.0,0.5989751670464472,79.59152861117462,72.8799260091867,59.50065912697128,145.5770050328516,37.76137692702882,76.5572135925293,76.61226935135691,22.350000381469727,0.0 2391,2010-09-21,INTC,18.8799991607666,19.270000457763672,18.84000015258789,12.888019561767578,69131400.0,1.0,-0.07537994351647548,12.926406133735329,11.838250600731223,49.76391533427859,53.48597940927187,14.103537742910488,12.585681660970051,13.229836397003709,22.350000381469727,0.0 2392,2010-09-21,JNJ,61.86000061035156,62.22999954223633,61.79999923706055,42.58055114746094,9449200.0,1.0,0.6438352073557425,43.12146772172054,38.41721597884098,65.26439530988326,178.09601062550405,41.645276173872965,40.51654446919759,40.41568247477213,22.350000381469727,0.0 2393,2010-09-21,JPM,41.310001373291016,41.5,40.470001220703125,28.348644256591797,33548900.0,1.0,0.5037998299703474,29.862764337955905,24.25458566814761,56.55115633134545,113.09343221505326,28.530782894561856,26.801891072591147,27.17420808892501,22.350000381469727,0.0 2394,2010-09-21,KO,28.905000686645508,29.100000381469727,28.825000762939453,19.458860397338867,14754000.0,1.0,0.23076525086070632,19.815544258634834,18.256935561616633,69.95484400800238,91.00364557726148,33.850456664916614,18.87753365834554,18.408292937697027,22.350000381469727,0.0 2395,2010-09-21,MCD,75.31999969482422,75.75,74.87999725341797,52.700321197509766,5297300.0,1.0,0.5549676522807516,53.4296702145103,50.2506779910561,62.647872999177835,104.57235021619067,24.005912146879286,51.324581654866535,49.93766871669836,22.350000381469727,0.0 2396,2010-09-21,MMM,86.6500015258789,87.62000274658203,86.05999755859375,58.47825622558594,3680200.0,1.0,0.623134216300997,59.353890578123426,52.628368409303334,59.00734005966182,144.96475600943504,28.866773906339233,56.037438583374026,56.18736963104784,22.350000381469727,0.0 2397,2010-09-21,MRK,34.86641311645508,35.24809265136719,34.70419692993164,22.667598724365234,12841039.0,1.0,0.3023635558383333,23.031700966097773,20.761587646267948,61.44561191743961,134.08374680021794,32.10094191577761,21.739290237426758,21.665777139496385,22.350000381469727,0.0 2398,2010-09-21,MSFT,25.420000076293945,25.420000076293945,25.079999923706055,19.393400192260742,52675700.0,1.0,0.14082585400266368,19.794857641430923,17.778991655138903,55.752533380035786,118.23257304591708,20.70388341699966,18.825753466288248,19.07630749752647,22.350000381469727,0.0 2399,2010-09-21,NKE,19.482500076293945,19.517499923706055,19.30500030517578,16.66391372680664,13273600.0,1.0,0.33435707000447046,17.010473617921303,14.555525413145592,66.9791914860775,149.149664524076,49.16216347940319,15.626685523986817,15.443901011818333,22.350000381469727,0.0 2400,2010-09-21,PG,61.45000076293945,61.86000061035156,61.22999954223633,41.608673095703125,11303600.0,1.0,0.16957462033736448,41.66739713908957,39.92199456928445,57.76142254750178,198.50208054930255,43.06926405282978,40.76550153096517,41.03032771328039,22.350000381469727,0.0 2401,2010-09-21,TRV,53.29999923706055,53.38999938964844,52.720001220703125,38.72593688964844,3248800.0,1.0,0.6298394575709096,39.23210107267186,34.64485281526759,61.882277293876356,206.54370641921975,45.4072504814006,36.67646319071452,36.58027187146639,22.350000381469727,0.0 2402,2010-09-21,UNH,34.88999938964844,35.5,34.83000183105469,28.977197647094727,6428000.0,1.0,0.6384433136556282,29.559072500759072,25.26176680893331,68.41290537155018,136.39547375334988,38.106313751846685,27.039365768432617,26.16095278555887,22.350000381469727,0.0 2403,2010-09-21,V,17.612499237060547,17.77750015258789,17.3799991607666,15.927335739135742,25300000.0,1.0,-0.17778441958457591,16.645757173805592,15.000322461814529,47.780534912143885,-13.449243134718758,9.248335598343735,16.05042657852173,16.41758134072287,22.350000381469727,0.0 2404,2010-09-21,VZ,32.119998931884766,32.5,31.889999389648438,17.026517868041992,20578500.0,1.0,0.34508437416829807,17.01747547646537,15.163284621038294,76.43351724141564,215.25689210645265,51.476478739592466,15.970618184407552,15.320194579007334,22.350000381469727,0.0 2405,2010-09-21,WBA,29.209999084472656,29.940000534057617,29.149999618530273,20.318777084350586,8589700.0,1.0,0.23844381808479653,20.584117436435214,18.241021037075527,62.01989942096312,150.27947946118675,34.41468549422492,19.345199457804362,19.382826587610076,22.350000381469727,0.0 2406,2010-09-21,WMT,53.52000045776367,53.959999084472656,53.31999969482422,40.070674896240234,9425100.0,1.0,0.4784580656026378,40.29469569818054,37.42909771307435,66.190685244881,170.85322623391835,48.69243848382823,38.56112340291341,38.06567677280359,22.350000381469727,0.0 2407,2010-09-22,AAPL,10.096785545349121,10.28499984741211,10.086071014404297,8.722901344299316,585289600.0,2.0,0.24808129357011843,8.846785030214939,7.010189476163235,70.55273092756897,172.5868584938425,53.391840594129256,7.800733439127604,7.789459088753009,22.510000228881836,0.0 2408,2010-09-22,AMGN,55.5099983215332,56.84000015258789,55.5099983215332,41.08780288696289,5071000.0,2.0,0.5241896613980686,41.59425032871702,36.654408423724384,59.819000775466904,143.11184397410898,39.347854585499356,39.07321662902832,39.057378703150256,22.510000228881836,0.0 2409,2010-09-22,AXP,42.5099983215332,43.130001068115234,42.150001525878906,35.284542083740234,11372900.0,2.0,0.14783895279837367,35.43776909984393,32.052294758188296,54.756535714179414,137.42216845932094,8.887570185115734,33.85690205891927,34.63340746123215,22.510000228881836,0.0 2410,2010-09-22,BA,64.37999725341797,64.86000061035156,63.630001068115234,50.73054504394531,3635500.0,2.0,-0.18488401374703756,51.81813900288101,48.2972880143309,50.10201893642913,33.47107072203821,8.159974232950525,50.4402416229248,51.23997648831072,22.510000228881836,0.0 2411,2010-09-22,CAT,76.25,76.5,75.5,53.77226638793945,8386100.0,2.0,1.3227244815329584,54.82274108240684,44.138568350576556,67.32188618853982,178.27897919546203,42.28079703929376,49.03902079264323,48.19660416964827,22.510000228881836,0.0 2412,2010-09-22,CRM,30.337499618530273,30.372499465942383,29.5,29.672500610351562,10432800.0,2.0,0.9266831605715247,31.153982482585473,27.153017296162087,63.14678033203218,74.54625905440469,30.197270401315716,27.9533332824707,26.057025876538507,22.510000228881836,0.0 2413,2010-09-22,CSCO,21.670000076293945,21.889999389648438,21.399999618530273,14.930842399597168,49272200.0,2.0,-0.04286376513452872,15.301081161918507,13.66833650547041,49.42233481880335,29.68116958057655,8.366490015818725,14.711047999064128,15.312292033228381,22.510000228881836,0.0 2414,2010-09-22,CVX,79.93000030517578,80.4000015258789,79.23999786376953,47.38043975830078,6776600.0,2.0,0.6197418181205023,48.86895660092132,43.63621116946442,61.97132242294571,115.00160102238993,27.482537104942356,46.00027160644531,44.93574096416605,22.510000228881836,0.0 2415,2010-09-22,DIS,34.56999969482422,34.810001373291016,33.900001525878906,29.60629653930664,9897700.0,2.0,0.20121748225016844,30.911089290095337,27.828536831425662,52.91215958314388,62.302213184057216,14.971136670227784,29.29272658030192,29.353248760618012,22.510000228881836,0.0 2416,2010-09-22,GS,149.9499969482422,150.5500030517578,147.69000244140625,118.62289428710938,8986100.0,2.0,1.0903802054759808,126.65795825323184,108.2238708178131,53.500412389391734,30.867937804794778,8.132525887600677,117.67141164143881,117.02424963589372,22.510000228881836,0.0 2417,2010-09-22,HD,30.739999771118164,31.219999313354492,30.739999771118164,22.799453735351562,11663500.0,2.0,0.4755788455916701,23.141485241740043,20.29291073909492,63.837310166483526,141.47483763183607,46.2224076205024,21.29104512532552,20.982914957506903,22.510000228881836,0.0 2418,2010-09-22,HON,42.07219696044922,42.25333786010742,41.35717010498047,31.516387939453125,4629894.0,2.0,0.5451347809929281,33.150279192167055,27.455297323030702,58.330496650651725,99.35546181176888,23.223462725753325,30.052497990926106,30.061426360031653,22.510000228881836,0.0 2419,2010-09-22,IBM,125.82218170166016,126.74951934814453,125.62141418457031,79.56365203857422,5148830.0,2.0,0.7125514328961486,80.07525733359091,72.85652290932902,60.39493655539479,153.96869818710323,37.76137692702881,76.57181828816732,76.6631552597572,22.510000228881836,0.0 2420,2010-09-22,INTC,19.040000915527344,19.25,18.889999389648438,12.800482749938965,61569400.0,2.0,-0.052720533679405435,12.977917284053035,11.827141004521184,48.66753685629664,57.97666999720218,14.103537742910493,12.56750129063924,13.222433747916385,22.510000228881836,0.0 2421,2010-09-22,JNJ,61.97999954223633,62.5,61.900001525878906,42.60117721557617,9353300.0,2.0,0.6694083537218845,43.332876303751334,38.515294930379525,65.37317956387017,162.70697525391506,44.5835617815446,40.587471389770506,40.4533634185791,22.510000228881836,0.0 2422,2010-09-22,JPM,40.43000030517578,40.84000015258789,39.75,27.894670486450195,34546000.0,2.0,0.4604159505980583,29.887028254119713,24.49082971707169,54.241337931607916,79.42744316339652,13.580817391475255,26.81981684366862,27.186629854399584,22.510000228881836,0.0 2423,2010-09-22,KO,29.075000762939453,29.260000228881836,29.049999237060547,19.499040603637695,15176000.0,2.0,0.23341190325938754,19.848473291626547,18.32408034301701,70.41846188668696,103.71481737360595,38.84541498946391,18.89626833597819,18.427098931937383,22.510000228881836,0.0 2424,2010-09-22,MCD,75.36000061035156,75.77999877929688,75.0,52.43510818481445,5141600.0,2.0,0.5386831939606722,53.393981623751266,50.49229347695674,61.044125021566444,94.78421700375064,24.355984728051027,51.39045384724935,49.98072801787278,22.510000228881836,0.0 2425,2010-09-22,MMM,86.56999969482422,87.16000366210938,86.12999725341797,58.53227996826172,2473000.0,2.0,0.6764010422921132,59.65269026684642,52.747126627684835,59.159393739691616,140.5833462016384,28.866773906339247,56.03887685139974,56.227799119620485,22.510000228881836,0.0 2426,2010-09-22,MRK,35.02862548828125,35.35305404663086,34.95228958129883,22.81576156616211,12992790.0,2.0,0.3214304481514354,23.116110466461294,20.854783393401988,62.72452875274456,138.3978794261534,34.39542800165996,21.77140827178955,21.685604457197517,22.510000228881836,0.0 2427,2010-09-22,MSFT,24.889999389648438,24.969999313354492,24.360000610351562,18.97699737548828,94299400.0,2.0,0.11598356352541828,19.81309257822984,17.804709278764793,51.271669685506,35.9745902487161,3.776791446394611,18.817348988850913,19.074595254043054,22.510000228881836,0.0 2428,2010-09-22,NKE,19.36750030517578,19.497499465942383,19.174999237060547,16.5824031829834,10488800.0,2.0,0.3369520695584125,17.077885812616785,14.649458795690101,65.42762326164694,126.67958339776334,40.92987321849746,15.652972634633382,15.463530359597042,22.510000228881836,0.0 2429,2010-09-22,PG,61.529998779296875,62.0,61.41999816894531,41.79128646850586,9646300.0,2.0,0.20830719717775992,41.819275084975345,39.914177521225824,59.219151756401736,206.02770977139699,45.41525964954043,40.78827171325683,41.04344769181876,22.510000228881836,0.0 2430,2010-09-22,TRV,52.779998779296875,53.029998779296875,52.31999969482422,38.28694534301758,4314000.0,2.0,0.6200739398670336,39.365007633977505,34.762442164606476,58.94404784916634,150.8220347349624,35.64691390850544,36.75657221476237,36.6096972761483,22.510000228881836,0.0 2431,2010-09-22,UNH,35.119998931884766,35.70000076293945,34.90999984741211,29.322362899780273,7184300.0,2.0,0.6877090698630681,29.700454320435945,25.511079607481534,69.8176650655578,135.48878567281886,40.373676124397676,27.10709597269694,26.21545985649372,22.510000228881836,0.0 2432,2010-09-22,V,17.520000457763672,17.717500686645508,17.487499237060547,16.082195281982422,25826400.0,2.0,-0.1378934277903454,16.644685991613716,15.000482503564507,48.97892171623321,3.4757904876040757,9.248335598343717,16.01607739130656,16.411798822468725,22.510000228881836,0.0 2433,2010-09-22,VZ,32.310001373291016,32.63999938964844,32.25,17.06339454650879,17625700.0,2.0,0.3678853186101172,17.15047574060912,15.184112405600597,76.71948859694214,201.88904321789235,53.72182736960171,16.012235927581788,15.350249750860806,22.510000228881836,0.0 2434,2010-09-22,WBA,29.709999084472656,30.0,29.639999389648438,20.36663818359375,6767700.0,2.0,0.2640890081970504,20.71161314304017,18.239321267055043,62.424791188916615,156.68816972417977,35.47822459454178,19.384970919291177,19.399788856506348,22.510000228881836,0.0 2435,2010-09-22,WMT,53.52000045776367,54.0,53.45000076293945,40.25767135620117,9910000.0,2.0,0.5126440778783845,40.49733784111275,37.414952732007364,67.20686882463954,163.70533719243187,49.18955752165852,38.60857187906901,38.10346978286217,22.510000228881836,0.0 2436,2010-09-23,AAPL,10.22607135772705,10.455714225769043,10.214285850524902,8.758369445800781,786116800.0,3.0,0.26779983048784217,8.947173953219753,7.049336838558811,71.02657475412413,168.34757531818758,58.271078283158985,7.839869117736816,7.805881298194497,23.8700008392334,0.0 2437,2010-09-23,AMGN,55.88999938964844,56.439998626708984,55.65999984741211,40.68620681762695,4592400.0,3.0,0.53497614070357,41.753828883569625,36.77814247568331,57.5560575199325,121.74207280526498,39.34785458549937,39.122625986735024,39.084985959327824,23.8700008392334,0.0 2438,2010-09-23,AXP,42.36000061035156,43.0,42.209999084472656,34.92997741699219,8687600.0,3.0,0.18412289552644978,35.563332962710874,32.13782746819733,53.22289433755846,129.61605716611905,8.887570185115736,33.84041010538737,34.63843407065181,23.8700008392334,0.0 2439,2010-09-23,BA,63.310001373291016,63.4900016784668,62.560001373291016,49.73817443847656,3656800.0,3.0,-0.2244453688635346,51.681776621183204,48.58369998709317,47.18368240625274,-34.45537903591676,1.679173848711155,50.36217447916667,51.214522216279626,23.8700008392334,0.0 2440,2010-09-23,CAT,75.41999816894531,77.5,75.0,53.82875442504883,8745800.0,3.0,1.4135948679873138,55.251345832663134,44.525936500710884,67.4352735696393,163.5956624375385,46.635964576205616,49.21666247049968,48.29206434346862,23.8700008392334,0.0 2441,2010-09-23,CRM,29.475000381469727,29.860000610351562,29.177499771118164,29.372499465942383,8086400.0,3.0,0.84536741357946,31.152629640993396,27.28687002331324,61.55969332086175,56.18398847789551,23.292253857379023,28.11649990081787,26.113220344155522,23.8700008392334,0.0 2442,2010-09-23,CSCO,21.549999237060547,21.809999465942383,21.43000030517578,14.834381103515625,36037000.0,3.0,-0.03550225963324216,15.325299114052498,13.666167122062003,48.50737249248244,35.516396846065774,8.366490015818721,14.660520617167155,15.304191847979013,23.8700008392334,0.0 2443,2010-09-23,CVX,78.5199966430664,79.37000274658203,78.16000366210938,46.95597457885742,6802000.0,3.0,0.5675884965103108,48.84753475331099,43.92487773753374,59.491925300630506,69.85208530122019,11.009843465986737,46.04261271158854,44.96998221187268,23.8700008392334,0.0 2444,2010-09-23,DIS,33.66999816894531,33.72999954223633,33.0,28.848499298095703,18090900.0,3.0,0.11396126153666941,30.832020071760965,27.99557983516042,48.090437700751856,-30.654597964775988,3.77864334595308,29.26078872680664,29.34469368498204,23.8700008392334,0.0 2445,2010-09-23,GS,146.36000061035156,146.8699951171875,143.97999572753906,116.0913314819336,9152400.0,3.0,0.7046592380671513,126.66434086902736,108.26494685069922,49.8541872538609,-29.804419850474112,7.027464571122305,117.56549758911133,117.0084374637927,23.8700008392334,0.0 2446,2010-09-23,HD,30.610000610351562,31.09000015258789,30.579999923706055,22.76992416381836,16047000.0,3.0,0.4867007527880567,23.23911987392378,20.39823249729204,63.514739983979695,123.02947256195414,40.90505430808801,21.373826917012533,21.013203249139302,23.8700008392334,0.0 2447,2010-09-23,HON,41.54784393310547,41.910125732421875,41.080692291259766,31.19171142578125,5192111.0,3.0,0.5036390881034478,33.11914937165287,27.804620960683557,56.389469861890554,77.98404574115929,17.892287823008616,30.093837928771972,30.08058373402741,23.8700008392334,0.0 2448,2010-09-23,IBM,125.64053344726562,126.94072723388672,125.44933319091797,79.02348327636719,4078145.0,3.0,0.7507263442738576,80.38655527194369,72.92932912747038,58.36126245832808,140.51834513878467,38.93120625817715,76.60862833658854,76.70316081936076,23.8700008392334,0.0 2449,2010-09-23,INTC,18.850000381469727,19.309999465942383,18.75,12.780281066894531,51954700.0,3.0,-0.035963790039298615,13.0189997385531,11.819725828310913,48.41289657153253,56.26227471169123,7.999619716392524,12.557401021321615,13.214939634678727,23.8700008392334,0.0 2450,2010-09-23,JNJ,61.630001068115234,62.0,61.56999969482422,42.491180419921875,8393800.0,3.0,0.6731129679383443,43.48033390884925,38.66836566085289,64.26288494356947,128.15397996677618,35.6590916632152,40.67584368387858,40.4879026897883,23.8700008392334,0.0 2451,2010-09-23,JPM,39.630001068115234,39.70000076293945,38.9900016784668,27.308006286621094,33471100.0,3.0,0.3748397147033877,29.837110788312806,24.741190832170595,51.432933037003096,36.39529463226546,0.40355418770673657,26.85077953338623,27.188687082064355,23.8700008392334,0.0 2452,2010-09-23,KO,29.010000228881836,29.145000457763672,28.860000610351562,19.37849235534668,12696000.0,3.0,0.22329990666768396,19.836432757963415,18.43311279715133,67.20015124453359,78.36028758095857,26.700922133109906,18.92139809926351,18.443224244198557,23.8700008392334,0.0 2453,2010-09-23,MCD,75.16000366210938,75.43000030517578,74.58000183105469,52.093101501464844,5921600.0,3.0,0.49276572121839735,53.341139203957226,50.68430406386504,59.0282988500697,65.63986284028705,16.335544146048058,51.474250920613606,50.01653095827265,23.8700008392334,0.0 2454,2010-09-23,MMM,85.86000061035156,86.75,85.3499984741211,57.78905487060547,1994000.0,3.0,0.6517066874472874,59.79315322833888,52.929627380791985,56.192979149339685,108.5632315834224,18.52763671759806,56.08290875752767,56.25426108150159,23.8700008392334,0.0 2455,2010-09-23,MRK,34.99045944213867,35.29580307006836,34.847328186035156,22.630563735961914,11111525.0,3.0,0.318070679269006,23.146658595413495,20.97721149125643,60.144729472788185,113.9778237059876,29.709900400436855,21.815273157755534,21.701620716159628,23.8700008392334,0.0 2456,2010-09-23,MSFT,24.510000228881836,24.59000015258789,24.360000610351562,18.83820343017578,46201800.0,3.0,0.08423701576629128,19.8202365838231,17.82301159275161,49.88911274657492,8.63209092553866,3.776791446394611,18.809687042236327,19.070588612960556,23.8700008392334,0.0 2457,2010-09-23,NKE,19.225000381469727,19.530000686645508,19.147499084472656,16.65962028503418,17721600.0,3.0,0.3412376031067801,17.13733154089906,14.75737060753844,66.19504535559578,118.17371029622544,41.78846650699031,15.694868659973144,15.483803070197672,23.8700008392334,0.0 2458,2010-09-23,PG,61.41999816894531,61.58000183105469,61.150001525878906,41.40576934814453,10107400.0,3.0,0.20582247421738487,41.86906263770001,39.96922318993671,55.068598907816266,132.39274932452227,34.02914482104379,40.809689331054685,41.04958873684124,23.8700008392334,0.0 2459,2010-09-23,TRV,52.09000015258789,53.060001373291016,52.060001373291016,38.33815383911133,4685400.0,3.0,0.6093909062827052,39.49020438711406,34.87397674997089,59.17794418171947,128.78522630016317,29.602360285290413,36.84904200236003,36.63899315009683,23.8700008392334,0.0 2460,2010-09-23,UNH,35.400001525878906,35.79999923706055,35.189998626708984,29.125125885009766,6711800.0,3.0,0.7028743433663927,29.838518315331644,25.668657320959863,68.02923263460924,126.18560031119729,41.51870640888746,27.20482457478841,26.2647762298584,23.8700008392334,0.0 2461,2010-09-23,V,17.512500762939453,17.864999771118164,17.475000381469727,16.164186477661133,26984000.0,3.0,-0.09859457094939472,16.64834096930015,14.999561519408346,49.61226898986423,21.623411841524742,4.113261489707218,15.996872615814208,16.407602003065207,23.8700008392334,0.0 2462,2010-09-23,VZ,32.25,32.599998474121094,32.06999969482422,16.947500228881836,15983200.0,3.0,0.37239412492671065,17.2406465671071,15.226171097992998,73.80767937196171,165.42202384349562,44.53003160848122,16.05806852976481,15.377321792861162,23.8700008392334,0.0 2463,2010-09-23,WBA,29.540000915527344,29.90999984741211,29.459999084472656,20.175203323364258,5509800.0,3.0,0.26604432791652854,20.77523115712048,18.313121236983527,59.78751884425569,126.7592025579417,28.78109765662979,19.4294584274292,19.412931474588685,23.8700008392334,0.0 2464,2010-09-23,WMT,53.72999954223633,53.91999816894531,53.529998779296875,40.13051986694336,7291200.0,3.0,0.5235301188832366,40.64917125658699,37.4202005390673,65.81539632274604,143.58017865764361,49.18955752165852,38.67414741516113,38.137826563948295,23.8700008392334,0.0 2465,2010-09-24,AAPL,10.432143211364746,10.483214378356934,10.376786231994629,8.861437797546387,649488000.0,4.0,0.28833697101448763,9.038212118960242,7.116053856991908,72.36343177345762,162.61636259733842,59.009997006095695,7.880823548634847,7.8234739065170285,21.709999084472656,0.0 2466,2010-09-24,AMGN,55.779998779296875,56.369998931884766,55.29999923706055,41.12432098388672,5286500.0,4.0,0.5719489652228376,41.88037521182323,37.04516914547657,59.29391801961063,114.30004288593963,30.842517396557014,39.1608393351237,39.11897487640381,21.709999084472656,0.0 2467,2010-09-24,AXP,42.90999984741211,43.22999954223633,42.68000030517578,35.56492233276367,10150200.0,4.0,0.2606314636070195,35.78511657847107,32.19640769826233,55.53025934398291,163.88206080105437,11.922663911808547,33.8673464457194,34.653875541687015,21.709999084472656,0.0 2468,2010-09-24,BA,63.52000045776367,64.83000183105469,63.33000183105469,51.28627014160156,4626900.0,4.0,-0.130513511520725,51.7344555434686,48.791420311023586,51.72182520805453,48.24416669605976,9.359074091176748,50.359527842203775,51.215718015034994,21.709999084472656,0.0 2469,2010-09-24,CAT,77.80000305175781,79.93000030517578,77.62000274658203,56.278072357177734,14218600.0,4.0,1.6622413870719654,56.04014279579877,44.85098459983111,71.82103248656492,204.6320647834872,55.38121592374624,49.504417673746744,48.425164477030435,21.709999084472656,0.0 2470,2010-09-24,CRM,29.924999237060547,30.262500762939453,29.670000076293945,29.834999084472656,10028000.0,4.0,0.8085748865662019,31.10043019619754,27.576569468109103,63.04111963874725,70.6598670424638,28.361125745426797,28.303083229064942,26.175249989827474,21.709999084472656,0.0 2471,2010-09-24,CSCO,21.84000015258789,22.25,21.75,15.220229148864746,54235100.0,4.0,0.0011671748223776035,15.425422581837358,13.66181639750224,52.171363681847104,82.17896001745316,18.27804936002418,14.677286656697591,15.30279246966044,21.709999084472656,0.0 2472,2010-09-24,CVX,79.26000213623047,80.29000091552734,78.70999908447266,47.90059280395508,8256000.0,4.0,0.5949179304432306,48.8260981551617,44.35226221165959,62.908329379233145,101.04093597349946,20.378426580100133,46.1176259358724,45.018825721740725,21.709999084472656,0.0 2473,2010-09-24,DIS,33.380001068115234,33.81999969482422,33.310001373291016,29.24917984008789,10657100.0,4.0,0.07597634165410128,30.69404863786025,28.27640061903672,50.554987779391936,-0.7483550213499348,2.0004735236110833,29.248884836832683,29.34310178756714,21.709999084472656,0.0 2474,2010-09-24,GS,146.25,147.60000610351562,145.82000732421875,117.9899673461914,5623700.0,4.0,0.5445222274285015,126.68978576131572,108.70616684488546,52.372558951298736,0.1361461055219954,3.961730526746522,117.51834284464518,117.02479629516601,21.709999084472656,0.0 2475,2010-09-24,HD,31.270000457763672,31.690000534057617,31.239999771118164,23.360578536987305,11421600.0,4.0,0.5365440872754448,23.437642138496166,20.45807147692131,66.96839426719399,156.23621628045606,48.42351574242264,21.478737767537435,21.052326170603433,21.709999084472656,0.0 2476,2010-09-24,HON,41.66224670410156,42.415409088134766,41.66224670410156,32.07920455932617,4252286.0,4.0,0.5355320857108303,33.13404940333223,28.205321514941698,60.140141088106915,103.43052793414375,24.291310547581254,30.177178192138673,30.113894081115724,21.709999084472656,0.0 2477,2010-09-24,IBM,126.5965576171875,128.25047302246094,126.52007293701172,80.48787689208984,7450030.0,4.0,0.8878093889432819,80.82507538234375,73.17079330051757,61.95412062019409,170.31594543228397,46.31919847492614,76.72485961914063,76.76623942057292,21.709999084472656,0.0 2478,2010-09-24,INTC,19.229999542236328,19.450000762939453,19.18000030517578,13.076557159423828,55749300.0,4.0,0.000991109532847645,13.121792580166087,11.800429080447927,52.206799148187244,106.39956375679098,12.976050684557935,12.5567276318868,13.212633260091145,21.709999084472656,0.0 2479,2010-09-24,JNJ,61.97999954223633,62.400001525878906,61.83000183105469,42.718048095703125,12636900.0,4.0,0.6862645903669744,43.61331538433202,38.870859344061536,65.51261089696362,129.9049748793801,40.42389135144351,40.771324157714844,40.52507177988688,21.709999084472656,0.0 2480,2010-09-24,JPM,39.5099983215332,39.79999923706055,39.29999923706055,27.761978149414062,28855100.0,4.0,0.3394056436192052,29.720967560643036,25.14508087075345,53.36577650321632,47.06388412161118,2.002666349375376,26.895943641662598,27.19824193318685,21.709999084472656,0.0 2481,2010-09-24,KO,29.15999984741211,29.399999618530273,29.114999771118164,19.629638671875,13812000.0,4.0,0.23268059014911202,19.824575735968633,18.574720261651,70.14120442661445,105.67339084711081,34.87347488659723,18.95877685546875,18.462997817993163,21.709999084472656,0.0 2482,2010-09-24,MCD,75.4000015258789,75.44000244140625,74.94000244140625,52.41414260864258,5843400.0,4.0,0.4765465102819064,53.27982546246406,50.91896947466972,60.30131705197175,77.70226086224366,16.47268571595031,51.557434972127275,50.056491152445474,21.709999084472656,0.0 2483,2010-09-24,MMM,86.41000366210938,87.47000122070312,85.79000091552734,58.755245208740234,3420400.0,4.0,0.7012917557492742,59.9898634370788,53.21803947124639,58.96040969835269,128.40050661748626,24.504424649093863,56.16116116841634,56.295944150288896,21.709999084472656,0.0 2484,2010-09-24,MRK,35.13358688354492,35.67748260498047,35.04771041870117,23.05034828186035,12195052.0,4.0,0.34498844787493965,23.224813874595174,21.097676436073773,63.65033269407857,135.3149404063326,38.09881790321663,21.870075988769532,21.724099508921306,21.709999084472656,0.0 2485,2010-09-24,MSFT,24.639999389648438,24.799999237060547,24.579999923706055,19.10809326171875,51948800.0,4.0,0.07973837427408981,19.841175643854555,17.876099021977964,52.467428677843685,46.3107956058817,2.7938617302485964,18.820481300354004,19.07121369043986,21.709999084472656,0.0 2486,2010-09-24,NKE,20.337499618530273,20.424999237060547,19.8700008392334,17.06715965270996,33384400.0,4.0,0.3729122316693214,17.258648534625795,14.838609365612237,69.84917226358257,176.2496464785769,59.23174358047234,15.754338137308757,15.510192346572875,21.709999084472656,0.0 2487,2010-09-24,PG,61.5,61.810001373291016,61.36000061035156,41.6898307800293,10602800.0,4.0,0.22397923285092958,41.94792254925251,40.03239475726605,57.34727406350271,151.31065499510288,38.41989100527752,40.84688784281413,41.06025943756104,21.709999084472656,0.0 2488,2010-09-24,TRV,53.22999954223633,53.5,52.880001068115234,38.864952087402344,3291400.0,4.0,0.6357054206822994,39.645755361651524,35.04343073453988,61.5114272187672,148.63738334307703,34.85390623432668,36.942849222819014,36.67609246571859,21.709999084472656,0.0 2489,2010-09-24,UNH,35.939998626708984,35.939998626708984,35.599998474121094,29.36345672607422,8558100.0,4.0,0.7255703189066516,29.964375375538122,25.87128155347799,69.02117677052793,129.24658888966755,43.15246191762615,27.306676292419432,26.31642090479533,21.709999084472656,0.0 2490,2010-09-24,V,17.9375,18.092500686645508,17.84000015258789,16.480724334716797,21028800.0,4.0,-0.04166451749035005,16.72669797887024,14.977226295574338,51.99231175716056,82.58045536497272,3.374966584866951,15.992242209116618,16.40882070859273,21.709999084472656,0.0 2491,2010-09-24,VZ,32.470001220703125,32.68000030517578,32.400001525878906,17.195100784301758,18654100.0,4.0,0.39124650222562707,17.355095150881866,15.277140757626436,75.83471709451499,165.11013998140194,46.062343878178844,16.098808511098227,15.407618109385172,21.709999084472656,0.0 2492,2010-09-24,WBA,29.920000076293945,30.5,29.760000228881836,20.756328582763672,7320800.0,4.0,0.31047193700197084,20.906355632367987,18.40214027064715,64.49759223747355,165.65789323502003,39.29545681121021,19.486522547403972,19.435321426391603,21.709999084472656,0.0 2493,2010-09-24,WMT,53.95000076293945,54.38999938964844,53.84000015258789,40.4521484375,9768400.0,4.0,0.5515045396889278,40.8239322831385,37.4780681441076,67.57224469137033,156.69552951522925,55.03848699273829,38.765154393513996,38.176398595174156,21.709999084472656,0.0 2552,2010-09-27,AAPL,10.499285697937012,10.526070594787598,10.393214225769043,8.826272964477539,482834800.0,0.0,0.2983536651736358,9.100288524054472,7.204153833962494,71.20386654554153,147.21470789526114,60.18449992940816,7.923323996861776,7.845037396748861,22.540000915527344,0.0 2553,2010-09-27,AMGN,55.939998626708984,56.43000030517578,55.63999938964844,40.6642951965332,4416800.0,0.0,0.5580005487364872,41.9699439268639,37.2191990632484,56.76910411436838,108.75228625974323,31.586486319252472,39.17714678446452,39.163638242085774,22.540000915527344,0.0 2554,2010-09-27,AXP,43.25,43.79999923706055,42.7400016784668,35.820552825927734,9272600.0,0.0,0.33781150864405873,36.06101357745074,32.12913458539106,56.425450385016994,174.61141319628928,19.06502893170622,33.91434898376465,34.708299255371095,22.540000915527344,0.0 2555,2010-09-27,BA,64.61000061035156,64.69999694824219,63.79999923706055,50.72260284423828,2762400.0,0.0,-0.10002256079724248,51.776262328693456,48.80756907694619,50.10039058901138,46.300346118939835,9.359074091176742,50.33438784281413,51.242261250813804,22.540000915527344,0.0 2556,2010-09-27,CAT,79.69999694824219,79.9800033569336,78.9000015258789,56.14396667480469,8361900.0,0.0,1.8274505798614058,56.750101038753016,45.10381779974796,71.27731422107337,188.7942346635314,55.54147864958735,49.77570292154948,48.66005942026774,22.540000915527344,0.0 2557,2010-09-27,CRM,29.827499389648438,29.887500762939453,29.207500457763672,29.260000228881836,6844400.0,0.0,0.7250461192336424,31.030146616142307,27.78585298712918,60.06406509381511,47.11565352250232,18.724572354000696,28.468083254496257,26.300124994913737,22.540000915527344,0.0 2558,2010-09-27,CSCO,22.010000228881836,22.309999465942383,21.860000610351562,15.234010696411133,48649000.0,0.0,0.03097003332580428,15.516091215068796,13.660719526355765,52.296782291488434,84.34506477122174,19.54654862506711,14.69451208114624,15.312553517023723,22.540000915527344,0.0 2559,2010-09-27,CVX,80.30000305175781,80.61000061035156,80.06999969482422,47.87668228149414,8380700.0,0.0,0.6076471621075257,48.882598509650265,44.603660187859504,62.76970687750693,116.24718437426722,23.37768249404138,46.185326385498044,45.15060666402181,22.540000915527344,0.0 2560,2010-09-27,DIS,33.599998474121094,33.65999984741211,33.279998779296875,28.996578216552734,7884000.0,0.0,0.02537333499977734,30.659058987949404,28.35581299081036,49.03663705615417,-15.899797339189009,2.595210327370038,29.23756160736084,29.36923271814982,22.540000915527344,0.0 2561,2010-09-27,GS,147.00999450683594,148.41000366210938,145.77999877929688,116.96456909179688,5205900.0,0.0,0.33175699197948916,126.50868218461852,109.4160179801764,50.94318648476446,-0.2903619033644257,0.5457075461091478,117.47270278930664,117.22759450276693,22.540000915527344,0.0 2562,2010-09-27,HD,31.709999084472656,31.850000381469727,31.440000534057617,23.331045150756836,7991000.0,0.0,0.5671316803484032,23.609540957718018,20.515225010604738,66.64209721527797,153.3281004703822,50.22857094029477,21.589985020955403,21.100506846110026,22.540000915527344,0.0 2563,2010-09-27,HON,42.434478759765625,42.434478759765625,41.66224670410156,31.631845474243164,4258999.0,0.0,0.5190216662392189,33.11812018900809,28.523572735491417,57.55880862298308,90.22411843140081,24.528603045507147,30.244890022277833,30.180822563171386,22.540000915527344,0.0 2564,2010-09-27,IBM,127.63862609863281,129.06309509277344,127.63862609863281,80.81197357177734,6438548.0,0.0,1.0107005283403794,81.34192874436863,73.24930202955716,62.69116596514277,173.10435227947409,50.306439598952544,76.86049728393554,76.89311765034994,22.540000915527344,0.0 2565,2010-09-27,INTC,19.399999618530273,19.43000030517578,19.18000030517578,12.955350875854492,51071000.0,0.0,0.02034284431350386,13.185058636586028,11.795744471629305,50.630956159136744,98.19749551173,12.976050684557938,12.558747641245525,13.214156532287598,22.540000915527344,0.0 2566,2010-09-27,JNJ,62.220001220703125,62.31999969482422,61.93000030517578,42.642417907714844,7687600.0,0.0,0.6827540585957905,43.71129196814013,39.07742263146925,64.73195465818088,117.15971184858144,40.42389135144351,40.87268308003743,40.56530895233154,22.540000915527344,0.0 2567,2010-09-27,JPM,39.540000915527344,39.66999816894531,39.0099983215332,27.294044494628906,25684900.0,0.0,0.2707632592030329,29.63390092402382,25.40535517186241,51.19334104168835,30.62308523123748,2.833713283719564,26.932726860046387,27.233162879943848,22.540000915527344,0.0 2568,2010-09-27,KO,29.375,29.43000030517578,29.274999618530273,19.62293815612793,10544400.0,0.0,0.23684401818211853,19.846143630640093,18.648998543127,69.96804925048505,107.01860857454064,35.77406218117617,18.99548905690511,18.51292676925659,22.540000915527344,0.0 2569,2010-09-27,MCD,75.2300033569336,75.38999938964844,74.75,52.17686080932617,5957400.0,0.0,0.43963492496431655,53.25714801742293,51.0337718586757,58.90202652724422,62.85211443729888,12.720693824869342,51.636634572347006,50.155897331237796,22.540000915527344,0.0 2570,2010-09-27,MMM,86.86000061035156,87.11000061035156,86.06999969482422,58.23497009277344,2494700.0,0.0,0.6909821525789113,60.119102106644576,53.43946455900483,56.95609086757037,112.64854389442885,24.504424649093863,56.22207107543945,56.38749980926514,22.540000915527344,0.0 2571,2010-09-27,MRK,35.696563720703125,35.76335906982422,35.42938995361328,22.92070198059082,11592766.0,0.0,0.35188418226638163,23.28689340691165,21.18948541541501,61.910535990871296,133.0160074955966,39.826083115928704,21.921372159322104,21.75544939041138,22.540000915527344,0.0 2572,2010-09-27,MSFT,24.850000381469727,24.989999771118164,24.59000015258789,19.069530487060547,43603300.0,0.0,0.07225419133105149,19.856972377178504,17.921990521075887,52.07141659078006,52.02903616833279,8.402933371095612,18.832291412353516,19.09297030766805,22.540000915527344,0.0 2573,2010-09-27,NKE,19.854999542236328,19.875,19.537500381469727,16.968494415283203,18776000.0,0.0,0.3856661695434376,17.33961937060485,14.938574961517952,68.0080548855382,129.8617457490062,42.29805339788492,15.817214266459148,15.550569883982341,22.540000915527344,0.0 2574,2010-09-27,PG,61.45000076293945,61.70000076293945,61.02000045776367,41.284034729003906,10284100.0,0.0,0.2035508063068434,41.96247069777572,40.1017142540065,53.348957342407246,101.59929962641775,25.24732141537133,40.87439244588216,41.08237991333008,22.540000915527344,0.0 2575,2010-09-27,TRV,53.04999923706055,53.04999923706055,52.119998931884766,38.162574768066406,4022000.0,0.0,0.5935113144924102,39.7070452800361,35.17589005321585,57.01614425480698,97.8058773812751,18.528002717266837,37.000894927978514,36.719764391581215,22.540000915527344,0.0 2576,2010-09-27,UNH,35.83000183105469,35.83000183105469,35.25,29.05116081237793,7505200.0,0.0,0.7103692145962555,30.037629476473256,26.052702554776744,66.23547806685283,107.20674473293523,33.20751380188891,27.400847562154134,26.420549329121908,22.540000915527344,0.0 2577,2010-09-27,V,18.1924991607666,18.372499465942383,17.975000381469727,16.62419319152832,20098400.0,0.0,0.01475642060561455,16.803084259136032,14.943880672352005,53.03250163756482,117.33152565527217,11.727796971882169,15.998163064320883,16.409811449050903,22.540000915527344,0.0 2578,2010-09-27,VZ,32.61000061035156,33.06999969482422,32.52000045776367,17.310998916625977,19803100.0,0.0,0.41071723813783834,17.484887356571893,15.306445079036022,76.7075887316469,163.2398755622753,52.8497120323281,16.148504384358723,15.468623876571655,22.540000915527344,0.0 2579,2010-09-27,WBA,30.290000915527344,30.790000915527344,30.170000076293945,20.74949073791504,8678500.0,0.0,0.34119187659543115,21.01260813538543,18.503040325002754,64.40576652566614,170.74155887298915,43.665380361278146,19.540187962849934,19.480385494232177,22.540000915527344,0.0 2580,2010-09-27,WMT,53.90999984741211,54.0099983215332,53.470001220703125,40.003360748291016,8662200.0,0.0,0.5316291167863696,40.8880670729077,37.599438267668475,62.905621255797044,116.85552776002788,41.34629394049833,38.841949971516925,38.243974685668945,22.540000915527344,0.0 2581,2010-09-28,AAPL,10.420356750488281,10.420356750488281,9.821429252624512,8.6959228515625,1035042400.0,1.0,0.29247980734246504,9.117759100340253,7.321157010652177,67.08187291059514,101.41114184535489,13.714353148029664,7.962954759597778,7.865206416447958,22.600000381469727,0.0 2582,2010-09-28,AMGN,55.900001525878906,56.5,55.18000030517578,40.890663146972656,4609400.0,1.0,0.5586222634748665,42.01972826976927,37.48850804309695,57.6862879028184,98.99044138848903,20.925599331920985,39.22387873331706,39.215968449910484,22.600000381469727,0.0 2583,2010-09-28,AXP,43.5,43.869998931884766,42.959999084472656,36.02669143676758,6560500.0,1.0,0.4107336392735945,36.31159670124145,32.19189717998413,57.14510075474005,167.95530622907313,19.91754091177283,33.973445129394534,34.76698322296143,22.600000381469727,0.0 2584,2010-09-28,BA,63.849998474121094,64.66999816894531,62.939998626708984,51.22276306152344,3561500.0,1.0,-0.035410101181952314,51.8509693117408,48.924986651393965,51.49615252872305,38.352214527407455,1.294605463267133,50.337563069661456,51.281349118550615,22.600000381469727,0.0 2585,2010-09-28,CAT,79.44000244140625,79.94000244140625,78.43000030517578,56.235721588134766,7784800.0,1.0,1.9432835255590177,57.15949413183536,45.76733005639706,71.43039894677696,166.1442337188848,50.123592026347595,50.03875249226888,48.90571594238281,22.600000381469727,0.0 2586,2010-09-28,CRM,29.469999313354492,29.5,28.415000915527344,28.6924991607666,12415200.0,1.0,0.6064230042889527,30.810789594244305,28.14520997088021,57.30126147195886,14.5807145200337,4.372179764000083,28.61924991607666,26.415374978383383,22.600000381469727,0.0 2587,2010-09-28,CSCO,22.0,22.110000610351562,21.450000762939453,15.061758041381836,64748400.0,1.0,0.040331037534960146,15.548762656006183,13.73415646478239,50.58180069790535,50.46144852189471,7.372259936169422,14.693363793690999,15.32093653678894,22.600000381469727,0.0 2588,2010-09-28,CVX,80.44999694824219,81.19999694824219,79.58000183105469,48.35498046875,7826200.0,1.0,0.6485402316323174,48.81954159193047,45.091199832630075,64.39334658368708,115.0421583758331,28.673092718471597,46.26284993489583,45.29203745524089,22.600000381469727,0.0 2589,2010-09-28,DIS,33.369998931884766,33.470001220703125,32.939998626708984,28.93560791015625,12863900.0,1.0,-0.01938346941861724,30.55371067752005,28.53694102536081,48.671639828073744,-35.52694124652522,9.265680214394633,29.224786694844564,29.39594440460205,22.600000381469727,0.0 2590,2010-09-28,GS,146.50999450683594,146.69000244140625,144.05999755859375,116.1714096069336,5504800.0,1.0,0.09851947070232825,125.91940150105762,110.67423939860058,49.85441571275357,-26.308688165384773,7.448717002713049,117.40914840698242,117.41797180175782,22.600000381469727,0.0 2591,2010-09-28,HD,31.639999389648438,32.04999923706055,31.360000610351562,23.4860897064209,12505200.0,1.0,0.5968933629725122,23.697538194169212,20.726691427717995,67.50203293890836,150.22008749063738,52.4520947232033,21.70469239552816,21.153223768870035,22.600000381469727,0.0 2592,2010-09-28,HON,41.90059280395508,42.25333786010742,41.18556213378906,31.884384155273438,4814712.0,1.0,0.5201523693223287,32.94452942277766,29.081738773328297,58.59660082194571,79.18267355741094,14.905182351841823,30.324362881978352,30.252198791503908,22.600000381469727,0.0 2593,2010-09-28,IBM,128.7476043701172,129.1969451904297,127.82982635498047,80.95600891113281,7825440.0,1.0,1.1068391464664558,81.701068843533,73.57975009567599,63.02052159936358,158.65113799545435,50.94795108373466,77.00293579101563,77.02946319580079,22.600000381469727,0.0 2594,2010-09-28,INTC,19.309999465942383,19.56999969482422,19.100000381469727,13.137157440185547,61019600.0,1.0,0.04965963131485118,13.26782591332876,11.817347312074073,52.8398203238933,111.84733299380446,18.04178411383099,12.559645303090413,13.219266748428344,22.600000381469727,0.0 2595,2010-09-28,JNJ,61.959999084472656,62.599998474121094,61.689998626708984,42.917396545410156,12132800.0,1.0,0.693976470702033,43.77987601507954,39.361498191463426,66.24482704951848,112.65890514984531,43.75553926248298,40.98638623555501,40.61001542409261,22.600000381469727,0.0 2596,2010-09-28,JPM,39.36000061035156,39.400001525878906,38.61000061035156,27.203248977661133,31442600.0,1.0,0.20671411087625202,29.401444846362434,25.854320305615108,50.77841890543791,16.641779338916376,9.182629771389765,26.962060356140135,27.269480323791505,22.600000381469727,0.0 2597,2010-09-28,KO,29.295000076293945,29.614999771118164,29.18000030517578,19.79037094116211,19884000.0,1.0,0.2506544853201369,19.83527993786576,18.79272489917037,71.76955444154189,111.9595245263281,41.13938299351238,19.036120732625324,18.565535418192546,22.600000381469727,0.0 2598,2010-09-28,MCD,74.95999908447266,74.95999908447266,74.22000122070312,52.086143493652344,7047500.0,1.0,0.3985226206458421,53.115999147331515,51.306829908454624,58.36636217930379,31.93669687816161,2.8422454298899096,51.71512018839518,50.260372734069826,22.600000381469727,0.0 2599,2010-09-28,MMM,86.6500015258789,87.31999969482422,85.44000244140625,58.80928421020508,2582600.0,1.0,0.7204750984292829,60.177130961278735,53.880744481226145,58.564578654176316,105.02228815367408,15.996288317304938,56.31510581970215,56.49847551981608,22.600000381469727,0.0 2600,2010-09-28,MRK,35.582061767578125,35.76335906982422,35.32442855834961,22.994773864746094,13333285.0,1.0,0.3591334567321667,23.310658874291324,21.343510208350278,62.51609870759494,120.80706395741741,34.907769929989044,21.975748380025227,21.7902738571167,22.600000381469727,0.0 2601,2010-09-28,MSFT,24.799999237060547,24.899999618530273,24.350000381469727,19.030975341796875,56041200.0,1.0,0.06251529198004846,19.84699428246334,18.01216404273197,51.66807015151184,30.453536945956916,0.5673053239420807,18.840259297688803,19.11267811457316,22.600000381469727,0.0 2602,2010-09-28,NKE,19.767499923706055,20.204999923706055,19.642499923706055,17.296663284301758,21709600.0,1.0,0.41722958878676053,17.440853807541217,15.063487604049358,70.66825656176893,145.1633663406541,48.1482524705917,15.887610562642415,15.597164742151897,22.600000381469727,0.0 2603,2010-09-28,PG,61.0099983215332,61.130001068115234,60.349998474121094,40.99997329711914,11367300.0,1.0,0.16274292963113624,41.90873369943942,40.239994099022496,50.784905650709966,29.60990419780332,4.3325752370599435,40.89355570475261,41.101555569966635,22.600000381469727,0.0 2604,2010-09-28,TRV,52.25,52.959999084472656,52.08000183105469,38.55033874511719,3080500.0,1.0,0.5843740786259914,39.72412180903627,35.45816731449889,58.73828538863496,93.49165492140516,17.72620606472344,37.0774351755778,36.77462050120036,22.600000381469727,0.0 2605,2010-09-28,UNH,35.45000076293945,35.61000061035156,34.90999984741211,28.79642105102539,8410300.0,1.0,0.6701940039424947,29.978537711394964,26.378659668670956,64.05399572525015,87.38251381245448,24.24443330559805,27.490075556437173,26.51429115931193,22.600000381469727,0.0 2606,2010-09-28,V,18.232500076293945,18.399999618530273,18.137500762939453,16.685678482055664,29212800.0,1.0,0.06365378798355437,16.913525222484022,14.918382049854845,53.479374747783766,131.12734965501852,12.521735405215365,16.001503467559814,16.410614474614462,22.600000381469727,0.0 2607,2010-09-28,VZ,33.029998779296875,33.09000015258789,32.689998626708984,17.23724365234375,19430900.0,1.0,0.41544662235811103,17.549154908165626,15.414970534339252,74.92590610707286,149.6517165437189,53.172745660205514,16.196970844268797,15.524716599782307,22.600000381469727,0.0 2608,2010-09-28,WBA,33.099998474121094,34.119998931884766,32.75,23.115007400512695,31775700.0,1.0,0.5485818553998527,21.839940250641902,18.128300487273137,76.41997362157434,361.5625167715414,70.09221656504008,19.67225112915039,19.567139625549316,22.600000381469727,0.0 2609,2010-09-28,WMT,53.529998779296875,53.9900016784668,53.04999923706055,40.25767135620117,11147300.0,1.0,0.530120096120946,40.923444105601945,37.80865962364611,64.34891254620936,103.30319107857358,27.66520670230472,38.92697321573893,38.32000338236491,22.600000381469727,0.0 2610,2010-09-29,AAPL,10.258213996887207,10.350357055664062,10.214285850524902,8.711379051208496,469644000.0,2.0,0.2857652387838048,9.115289888409952,7.457826795550007,67.31397572263197,107.30242819629903,13.714353148029648,7.998725398381551,7.884779238700867,23.25,0.0 2611,2010-09-29,AMGN,55.970001220703125,55.9900016784668,54.06999969482422,40.11664581298828,8491000.0,2.0,0.49144066654208984,41.839448972183845,37.953560595076894,53.65942232978772,56.93153047207898,0.022539160612164016,39.24773089090983,39.26026630401611,23.25,0.0 2612,2010-09-29,AXP,43.5,43.93000030517578,42.779998779296875,35.46597671508789,7914500.0,2.0,0.4187708213686747,36.40228996728639,32.3601280167224,54.60736869306368,136.99288814476236,16.543176993966565,34.00835316975911,34.81920789082845,23.25,0.0 2613,2010-09-29,BA,64.70999908447266,66.26000213623047,64.44000244140625,52.37392807006836,5874700.0,2.0,0.1067728276362061,52.02564904730984,49.13455679375461,54.524746320091545,138.9810499520224,13.85022694393976,50.33703409830729,51.34725112915039,23.25,0.0 2614,2010-09-29,CAT,79.5999984741211,80.0,79.41999816894531,56.46158218383789,7939900.0,2.0,2.029741074293014,57.487060243748395,46.48654968056801,71.81295124610205,155.61402133158307,50.35954082366686,50.27992083231608,49.14777406056722,23.25,0.0 2615,2010-09-29,CRM,28.732500076293945,28.94499969482422,27.795000076293945,28.395000457763672,15104000.0,2.0,0.4830160765143674,30.60378205206183,28.4447176275036,55.90669016055143,-19.84812999127104,5.210778589507609,28.73799991607666,26.521499983469646,23.25,0.0 2616,2010-09-29,CSCO,21.6299991607666,21.90999984741211,21.559999465942383,15.068643569946289,46307300.0,2.0,0.04774952909344243,15.53404514055983,13.878407557194077,50.6487240208813,49.06281655492197,7.372259936169417,14.689229742685955,15.32702275911967,23.25,0.0 2617,2010-09-29,CVX,80.73999786376953,81.69999694824219,80.48999786376953,48.5941162109375,8851100.0,2.0,0.6921136441090283,48.703334986762876,45.63786755840314,65.17877439493253,126.72447283427846,32.87560594300895,46.33279978434245,45.43498566945394,23.25,0.0 2618,2010-09-29,DIS,33.029998779296875,33.18000030517578,32.68000030517578,28.75269317626953,9231200.0,2.0,-0.06870979081443451,30.484033807826805,28.647556844639013,47.57268431007317,-57.359344269450496,14.075704019948972,29.203011322021485,29.414671579996746,23.25,0.0 2619,2010-09-29,GS,145.02000427246094,145.02000427246094,142.5399932861328,115.69878387451172,6944900.0,2.0,-0.1227495184259908,125.1984091558197,111.99527752020568,49.20615474460604,-46.712265831814165,13.143744042303979,117.3077293395996,117.58475634256999,23.25,0.0 2620,2010-09-29,HD,31.739999771118164,31.93000030517578,31.65999984741211,23.4860897064209,9178300.0,2.0,0.6133983760038824,23.72627619444905,20.99254399598064,67.50203293890836,142.82184190683793,52.45209472320332,21.796704800923667,21.21106545130412,23.25,0.0 2621,2010-09-29,HON,41.85292053222656,42.224735260009766,41.700382232666016,31.776153564453125,4328122.0,2.0,0.5065326805227315,32.61779450941044,29.767795853138388,57.96816953269057,80.58823556823874,14.905182351841848,30.371334648132326,30.319622008005776,23.25,0.0 2622,2010-09-29,IBM,128.48948669433594,129.82791137695312,128.43212890625,81.31008911132812,5388155.0,2.0,1.197565352261023,81.98559233893039,74.03642685662626,63.83246941283655,156.57817068035033,53.94395289911715,77.14357325236003,77.1557846069336,23.25,0.0 2623,2010-09-29,INTC,19.479999542236328,19.6200008392334,19.1200008392334,12.955350875854492,62484300.0,2.0,0.0576622686567525,13.27563217529371,11.915257469329093,50.50233440386338,109.62188043908631,19.823619134632057,12.553136157989503,13.218228308359782,23.25,0.0 2624,2010-09-29,JNJ,62.310001373291016,62.54999923706055,62.130001068115234,42.83489990234375,9590000.0,2.0,0.6883172591774311,43.725555659416464,39.77947935950443,65.37448539818098,107.70458045868547,43.75553926248298,41.06987113952637,40.65334695180257,23.25,0.0 2625,2010-09-29,JPM,38.790000915527344,38.880001068115234,38.060001373291016,26.826095581054688,40207000.0,2.0,0.12431268827720743,29.185755032917754,26.213184099772675,49.06942324846944,-8.170647204867263,17.140462228453984,26.98371105194092,27.2936918258667,23.25,0.0 2626,2010-09-29,KO,29.5,29.5,29.209999084472656,19.676515579223633,15742000.0,2.0,0.24959743420815172,19.782115008190786,18.956399319812142,68.86366972340427,97.83016541276139,41.13938299351238,19.07029851277669,18.61414165496826,23.25,0.0 2627,2010-09-29,MCD,74.56999969482422,74.75,74.30000305175781,51.96051025390625,4668100.0,2.0,0.3518195228955818,52.97248256645714,51.54735881843056,57.615706078237665,21.469744309929855,2.842245429889903,51.7563975016276,50.363100624084474,23.25,0.0 2628,2010-09-29,MMM,86.66000366210938,87.6500015258789,86.31999969482422,58.897117614746094,2915700.0,2.0,0.7423152038292571,59.96478738556942,54.675503828419835,58.80810798967568,110.85015959556254,19.0921510690988,56.39629732767741,56.605655415852866,23.25,0.0 2629,2010-09-29,MRK,35.40076446533203,35.553436279296875,35.171756744384766,22.914525985717773,9904858.0,2.0,0.3543601276799677,23.330054126803542,21.46761146920476,61.42169020570973,98.64116661672263,27.912050011708295,22.015842374165853,21.81938263575236,23.25,0.0 2630,2010-09-29,MSFT,24.6299991607666,24.65999984741211,24.399999618530273,18.892179489135742,44318900.0,2.0,0.04318125203466394,19.7997732135641,18.138808825315294,50.219405691301546,14.281798552016081,0.5673053239420737,18.834861501057944,19.123041661580405,23.25,0.0 2631,2010-09-29,NKE,20.0674991607666,20.102500915527344,19.8075008392334,17.144371032714844,14574000.0,2.0,0.42513576026416544,17.446733894674292,15.27621789899636,67.95555171348713,129.0367065404944,48.148252470591714,15.948300774892171,15.643536361058553,23.25,0.0 2632,2010-09-29,PG,60.459999084472656,60.619998931884766,60.029998779296875,40.74972152709961,9709400.0,2.0,0.10909975769756386,41.87406393160374,40.31389230618923,48.65379638856277,-19.48852022283117,3.8635642332841993,40.89265378316244,41.117007891337074,23.25,0.0 2633,2010-09-29,TRV,52.41999816894531,52.52000045776367,51.849998474121094,38.038185119628906,3179100.0,2.0,0.5299907728112814,39.632559022157395,35.79496440008381,55.68972707498957,65.32088101126125,13.026269212974148,37.13690363566081,36.82045631408691,23.25,0.0 2634,2010-09-29,UNH,34.90999984741211,35.209999084472656,34.709999084472656,28.927892684936523,7872500.0,2.0,0.6414857951377115,29.823424358981654,26.82934282241483,64.6751506383215,74.46427871711525,19.201017523568815,27.571404139200848,26.60217269261678,23.25,0.0 2635,2010-09-29,V,18.252500534057617,18.625,18.219999313354492,16.945283889770508,27882000.0,2.0,0.12179191709073578,17.070058893946275,14.885504460545912,55.33553181420065,163.29903251292976,18.90126678134966,16.009473832448325,16.41919229825338,23.25,0.0 2636,2010-09-29,VZ,32.66999816894531,32.81999969482422,32.40999984741211,17.20564079284668,16003000.0,2.0,0.4119089684574071,17.584325540345404,15.544691431242732,74.1623653921466,121.66864355909433,38.92864353176451,16.240696303049724,15.582007296880086,23.25,0.0 2637,2010-09-29,WBA,33.2599983215332,33.810001373291016,33.25,22.991933822631836,9120100.0,2.0,0.6950450201173695,22.355152962887523,18.07456734350896,75.05644107624494,298.07810788489894,70.09221656504006,19.795540046691894,19.648898347218832,23.25,0.0 2638,2010-09-29,WMT,53.79999923706055,53.810001373291016,53.11000061035156,39.9061164855957,9864100.0,2.0,0.49504966454819055,40.78881053743005,38.18340358915687,60.95717217549783,84.9511677920663,27.66520670230473,38.98506863911947,38.383108075459795,23.25,0.0 2639,2010-09-30,AAPL,10.321429252624512,10.35714340209961,10.04464340209961,8.601642608642578,673391600.0,3.0,0.2685500669255525,9.108134454355808,7.566292005910304,63.99965644903954,88.33579235956712,3.531803847180579,8.029726696014404,7.897450542449951,23.700000762939453,0.0 2640,2010-09-30,AMGN,55.02000045776367,55.56999969482422,54.650001525878906,40.24078369140625,6269000.0,3.0,0.4430398547024197,41.8032567364956,38.17376047541846,54.1899791687227,58.01271911797264,0.022539160612167077,39.27134030659993,39.3054162979126,23.700000762939453,0.0 2641,2010-09-30,AXP,43.349998474121094,43.5,41.97999954223633,34.657859802246094,12293300.0,3.0,0.3562593921451622,36.43038062927586,32.41119918944973,51.21634488246821,82.74575918529224,2.8001337943769586,34.01769866943359,34.83130219777425,23.700000762939453,0.0 2642,2010-09-30,BA,67.08999633789062,67.97000122070312,66.05000305175781,52.82645797729492,8214300.0,3.0,0.2527968727519223,52.411442834495126,49.08617336118359,55.65086194670165,217.7359732685982,24.841252673827306,50.3513245900472,51.3951805750529,23.700000762939453,0.0 2643,2010-09-30,CAT,80.04000091552734,80.08000183105469,78.20999908447266,55.53691864013672,11940800.0,3.0,2.0010513528637475,57.75842724659614,46.95774630687066,67.95905100089703,128.2060905036978,36.44422936903117,50.49003143310547,49.34672444661458,23.700000762939453,0.0 2644,2010-09-30,CRM,28.68000030517578,29.100000381469727,27.9375,27.950000762939453,13821600.0,3.0,0.3455693150431287,30.745544450347992,28.18795526736441,53.87768404389781,-34.22715175202423,2.691057256157435,28.841916592915855,26.60658334096273,23.700000762939453,0.0 2645,2010-09-30,CSCO,22.049999237060547,22.280000686645508,21.670000076293945,15.089315414428711,56848900.0,3.0,0.05465435953633779,15.527775235963608,13.997674326109147,50.85541970692216,73.49853467905301,16.175158554853546,14.67751661936442,15.320362424850464,23.700000762939453,0.0 2646,2010-09-30,CVX,81.69000244140625,82.19000244140625,80.33000183105469,48.45661163330078,10120300.0,3.0,0.7074582393363897,48.810972753797245,45.78611548777991,64.33463171670459,118.72471220555758,36.77789374055928,46.41271413167318,45.55698413848877,23.700000762939453,0.0 2647,2010-09-30,DIS,33.189998626708984,33.4900016784668,32.83000183105469,28.831083297729492,14459500.0,3.0,-0.10035711588094998,30.50994031019558,28.585938481613503,48.09228764449566,-36.32314973583164,6.85581427521801,29.179493586222332,29.41409095128377,23.700000762939453,0.0 2648,2010-09-30,GS,145.25,146.97999572753906,144.3000030517578,115.826904296875,6854400.0,3.0,-0.28454027754959554,124.76860481072076,112.812819902414,49.39069912960091,-19.959593952170845,4.2974738153447625,117.19433314005533,117.70612869262695,23.700000762939453,0.0 2649,2010-09-30,HD,31.8799991607666,32.22999954223633,31.6200008392334,23.390113830566406,11401200.0,3.0,0.6117260221175655,23.790009479512484,21.15104658127853,66.36863552276753,134.48115940293326,55.834060244403375,21.872095934549968,21.25913235346476,23.700000762939453,0.0 2650,2010-09-30,HON,42.28193664550781,42.796756744384766,41.66224670410156,31.704004287719727,5700413.0,3.0,0.48436760642162113,32.49829490507898,30.108084985362915,57.542590721275815,82.29275777325172,23.058419872150544,30.41414566040039,30.36817232767741,23.700000762939453,0.0 2651,2010-09-30,IBM,129.54110717773438,130.12428283691406,127.79158782958984,80.50586700439453,6721387.0,3.0,1.191256517845332,82.19868658337866,74.32566873278346,60.70091340461688,132.76084875292318,44.37464674260418,77.2385986328125,77.2334669748942,23.700000762939453,0.0 2652,2010-09-30,INTC,19.34000015258789,19.600000381469727,19.110000610351562,12.92841625213623,75382200.0,3.0,0.0611395840758977,13.302033561483498,11.960231262430078,50.162247998267716,110.446943073293,19.269252373131625,12.544382445017497,13.209390195210775,23.700000762939453,0.0 2653,2010-09-30,JNJ,62.4900016784668,62.70000076293945,61.54999923706055,42.59430694580078,12845600.0,3.0,0.6569681199967405,43.71715610694786,40.040173452378305,62.881992217260375,89.67920680017016,26.95109906056594,41.142384974161786,40.675302569071455,23.700000762939453,0.0 2654,2010-09-30,JPM,38.4900016784668,38.95000076293945,37.959999084472656,26.581666946411133,54885200.0,3.0,0.038973983700508086,29.157299601261933,26.263989651972928,47.986645085953434,-13.687654153300059,18.52800308370081,26.987669118245442,27.292644437154134,23.700000762939453,0.0 2655,2010-09-30,KO,29.43000030517578,29.579999923706055,29.125,19.596153259277344,15849600.0,3.0,0.23955441690022639,19.791958447483577,19.00150354287287,66.88625729069257,89.70281565798349,35.20927123960677,19.104899470011393,18.65564791361491,23.700000762939453,0.0 2656,2010-09-30,MCD,74.5199966430664,74.97000122070312,73.87000274658203,52.00238037109375,7237700.0,3.0,0.314536062462345,52.97295930589741,51.54478781019146,57.80281081830156,13.622516828586317,4.885504784925115,51.79837735493978,50.45267162322998,23.700000762939453,0.0 2657,2010-09-30,MMM,87.77999877929688,88.0,86.20999908447266,58.586334228515625,3634700.0,3.0,0.7263315980500025,59.91451168834001,55.11090602101058,57.56961323843804,100.79489066108107,22.337117627354697,56.466115188598636,56.68102188110352,23.700000762939453,0.0 2658,2010-09-30,MRK,35.5057258605957,35.85877990722656,34.961830139160156,22.72316551208496,14353408.0,3.0,0.33141577829996294,23.33791887648425,21.556005264445925,58.87901966305355,89.15606980099476,35.10639176910631,22.053019332885743,21.83736031850179,23.700000762939453,0.0 2659,2010-09-30,MSFT,24.610000610351562,24.829999923706055,24.360000610351562,18.884464263916016,61262700.0,3.0,0.026930987293326325,19.78431247705099,18.199764595092567,50.13856819225963,21.973643350834585,6.063150012601511,18.826379140218098,19.127140522003174,23.700000762939453,0.0 2660,2010-09-30,NKE,20.002500534057617,20.200000762939453,19.877500534057617,17.189420700073242,13493200.0,3.0,0.4300488322992919,17.49892921657096,15.401622770123378,68.32759734903885,123.93205647023322,49.86435898759849,16.006717236836753,15.685850906372071,23.700000762939453,0.0 2661,2010-09-30,PG,60.31999969482422,60.650001525878906,59.84000015258789,40.560340881347656,13101700.0,3.0,0.05082555396548827,41.86115746274185,40.33829703554917,47.10629272734811,-33.56214831151024,8.429297664052095,40.875068537394206,41.11275030771891,23.700000762939453,0.0 2662,2010-09-30,TRV,52.22999954223633,52.83000183105469,52.0,38.11866760253906,3280300.0,3.0,0.4877173880348522,39.63704403212096,35.94787723252748,56.06045319546484,69.49124784385855,17.75682204354536,37.19493865966797,36.851047643025716,23.700000762939453,0.0 2663,2010-09-30,UNH,35.4900016784668,35.560001373291016,35.08000183105469,28.853927612304688,7847200.0,3.0,0.6058168743757335,29.732034421535364,27.137670969394815,64.03119082425945,81.30630145675397,24.90357930794761,27.645081329345704,26.68459103902181,23.700000762939453,0.0 2664,2010-09-30,V,18.684999465942383,18.74250030517578,18.452499389648438,16.9111328125,23144000.0,3.0,0.16324208542204133,17.189608060200854,14.850898493449051,55.03669407058926,175.45506346807326,22.07369734908359,16.019949690500894,16.417538531621297,23.700000762939453,0.0 2665,2010-09-30,VZ,32.75,33.09000015258789,32.52000045776367,17.16876220703125,15659000.0,3.0,0.4015163201784695,17.6354693911521,15.61629462023096,73.2611162520175,119.22775680936054,44.270708459355866,16.283543650309245,15.635303068161011,23.700000762939453,0.0 2666,2010-09-30,WBA,33.63999938964844,33.869998931884766,33.400001525878906,22.903064727783203,7314500.0,3.0,0.7948138136647316,22.77758976759553,18.04934466538787,74.06923981903229,252.6641331053013,70.37830265520508,19.916094462076824,19.72317428588867,23.700000762939453,0.0 2667,2010-09-30,WMT,53.529998779296875,53.9900016784668,53.13999938964844,40.03327178955078,10901000.0,3.0,0.47200272048057457,40.76917784288796,38.376572965827854,61.71227410285993,86.1076417015812,30.938763121341466,39.0513921101888,38.443993949890135,23.700000762939453,0.0 2668,2010-10-01,AAPL,10.219642639160156,10.234999656677246,10.048213958740234,8.56435775756836,448142800.0,4.0,0.2490443786212495,9.086918285832487,7.679511662974276,62.91092698195279,76.15458120292924,3.53180384718057,8.062708520889283,7.909793496131897,22.5,0.0 2669,2010-10-01,AMGN,55.56999969482422,55.72999954223633,54.86000061035156,40.532859802246094,4586600.0,4.0,0.42322229289213453,41.751716076357084,38.444357074277676,55.43194356011819,64.06296766231178,2.790277739122437,39.339247639973955,39.34533322652181,22.5,0.0 2670,2010-10-01,AXP,42.369998931884766,42.560001373291016,41.54999923706055,34.45171356201172,10672000.0,4.0,0.28688142647980897,36.439403552746455,32.47639005687269,50.390585582603784,43.85546881000126,3.7230732686254484,34.04023806254069,34.826629575093584,22.5,0.0 2671,2010-10-01,BA,67.54000091552734,67.9800033569336,66.66999816894531,53.05670166015625,4483000.0,4.0,0.38256181367842146,52.82687728230885,48.943843390298575,56.22146328974559,217.56465379233137,24.90115971921247,50.40980949401855,51.42814032236735,22.5,0.0 2672,2010-10-01,CAT,78.29000091552734,78.87999725341797,77.52999877929688,55.212223052978516,8540800.0,4.0,1.9300088464341982,57.901145318173384,47.49829773602584,66.65955187477532,105.2816263399677,29.257905017702335,50.70014254252116,49.52869358062744,22.5,0.0 2673,2010-10-01,CRM,28.272499084472656,28.287500381469727,27.6299991607666,28.0,10276400.0,4.0,0.23791397392795943,30.804011635542484,27.951488013505365,54.07142856644685,-77.77022740916611,7.394392575753142,28.97183322906494,26.691708342234293,22.5,0.0 2674,2010-10-01,CSCO,22.1200008392334,22.219999313354492,21.780000686645508,15.096206665039062,42184000.0,4.0,0.0599864882288319,15.529653481070515,14.091568538125042,50.92629973882218,78.24527624121373,16.175158554853546,14.67039712270101,15.313013044993083,22.5,0.0 2675,2010-10-01,CVX,81.88999938964844,82.36000061035156,81.4800033569336,48.99466323852539,9570600.0,4.0,0.7540624161016538,49.04823496636827,45.817890903382704,66.11125436416656,131.65205805694976,38.11218625477175,46.534477869669594,45.678472963968915,22.5,0.0 2676,2010-10-01,DIS,33.29999923706055,33.58000183105469,33.119998931884766,29.040128707885742,12916300.0,4.0,-0.10743324483335925,30.511605231627204,28.53462489380004,49.47373413115644,-16.06918144614345,4.797407183168796,29.18384863535563,29.41409095128377,22.5,0.0 2677,2010-10-01,GS,145.1999969482422,148.5,144.82000732421875,118.32646942138672,7439800.0,4.0,-0.20989257818462193,124.1671876336915,114.04872957211904,52.84816346338033,9.963285418572777,2.0512012048166124,117.22152582804362,117.8740884145101,22.5,0.0 2678,2010-10-01,HD,31.809999465942383,32.040000915527344,31.649999618530273,23.493471145629883,8648800.0,4.0,0.6116311783307573,23.90394574010134,21.215046302440168,66.98617343176,123.8329890655001,55.834060244403375,21.96655076344808,21.30721378326416,22.5,0.0 2679,2010-10-01,HON,42.15800094604492,42.625152587890625,41.96732711791992,31.85552406311035,5094772.0,4.0,0.47348945562331934,32.503043282935856,30.25774410872674,58.209140073986944,81.9541833247192,23.058419872150544,30.495437749226888,30.41280069351196,22.5,0.0 2680,2010-10-01,IBM,129.55067443847656,130.28680419921875,129.14913940429688,81.40613555908203,5879775.0,4.0,1.2440926291173326,82.4495327522032,74.71099428637103,62.813539829706016,138.49672507907673,45.29691403493186,77.37343521118164,77.31649958292643,22.5,0.0 2681,2010-10-01,INTC,19.469999313354492,20.350000381469727,18.8799991607666,13.009221076965332,41275000.0,4.0,0.0695719993150643,13.339337734263427,11.992955776173584,51.18248972642073,136.78227319677765,41.11160768531211,12.553809324900309,13.202344274520874,22.5,0.0 2682,2010-10-01,JNJ,62.09000015258789,62.25,61.56999969482422,42.4499397277832,9773200.0,4.0,0.6134700818891687,43.680486957184534,40.29270182455375,61.42819973530408,75.33149705248164,26.951099060565948,41.224388885498044,40.68611221313476,22.5,0.0 2683,2010-10-01,JPM,38.34000015258789,39.09000015258789,38.290000915527344,27.105487823486328,38973800.0,4.0,0.013199626258245445,29.1231547975342,26.343532977124006,50.41244623623247,0.9806276670867614,15.630293876118065,27.028177897135418,27.300210857391356,22.5,0.0 2684,2010-10-01,KO,29.520000457763672,29.6200008392334,29.260000228881836,19.79706573486328,16454400.0,4.0,0.2448810247122637,19.835451806558275,19.0307228913177,69.17544600158182,103.68254845688558,36.55037718366352,19.152401224772134,18.695240656534832,22.5,0.0 2685,2010-10-01,MCD,75.04000091552734,75.19999694824219,74.54000091552734,52.288536071777344,7192400.0,4.0,0.3044244910677705,52.96810492435102,51.54266396602984,59.07994785162335,48.57034165547969,0.5649180282053096,51.85636126200358,50.52726904551188,22.5,0.0 2686,2010-10-01,MMM,87.37999725341797,87.88999938964844,86.9000015258789,59.20119857788086,3200900.0,4.0,0.7542669493343936,59.98604424347083,55.427879020078976,59.32289523150458,104.75688618414428,22.337117627354687,56.596968460083005,56.758802541097005,22.5,0.0 2687,2010-10-01,MRK,35.07633590698242,35.152671813964844,34.685115814208984,22.593530654907227,12305511.0,4.0,0.299383733097045,23.293890886891194,21.699823064219647,57.21904393244984,52.60313625903936,23.195864306686353,22.099315134684243,21.848799165089925,22.5,0.0 2688,2010-10-01,MSFT,24.770000457763672,24.81999969482422,24.299999237060547,18.79964256286621,62672300.0,4.0,0.007169046433038062,19.76713661791068,18.25086875318307,49.23717137278933,13.162438439273823,3.896533397517839,18.82483673095703,19.12841952641805,22.5,0.0 2689,2010-10-01,NKE,20.239999771118164,20.239999771118164,19.957500457763672,17.2130069732666,14170000.0,4.0,0.43086178501629036,17.558685225262245,15.498231202350064,68.52551885549221,118.14272726006962,50.58162179893696,16.072330474853516,15.722432820002238,22.5,0.0 2690,2010-10-01,PG,60.09000015258789,60.369998931884766,59.95000076293945,40.68885040283203,10253300.0,4.0,0.01478071844150719,41.8567109080309,40.34883108415661,48.26147877213224,-35.06001549460441,8.429297664052083,40.87439206441243,41.09799550374349,22.5,0.0 2691,2010-10-01,TRV,52.66999816894531,52.66999816894531,51.68000030517578,38.133304595947266,3211400.0,4.0,0.45019679402965807,39.61732120607488,36.13299960996517,56.1295081800465,56.480986257512605,11.089572141316111,37.25927251180013,36.880188115437825,22.5,0.0 2692,2010-10-01,UNH,35.06999969482422,35.470001220703125,34.7599983215332,29.11690330505371,6503500.0,4.0,0.5918098076356451,29.657541529434003,27.433291562301836,65.30188030539594,74.68757175588706,16.84390098579586,27.74799435933431,26.764841906229655,22.5,0.0 2693,2010-10-01,V,18.684999465942383,18.6924991607666,18.292499542236328,16.697063446044922,18121600.0,4.0,0.17688221582840313,17.23291137274267,14.838110851683602,53.17456956141029,141.54981613015707,15.497212442280519,16.03277851740519,16.411331701278687,22.5,0.0 2694,2010-10-01,VZ,32.779998779296875,32.970001220703125,32.650001525878906,17.326805114746094,14510100.0,4.0,0.40132301848387186,17.68772462008807,15.710492676512274,74.6280251539036,112.60910996150291,44.27070845935586,16.340966033935548,15.688949998219808,22.5,0.0 2695,2010-10-01,WBA,33.7400016784668,33.91999816894531,33.5,23.026123046875,7045800.0,4.0,0.8736619940083052,23.175107366345042,18.019642847278003,74.5487635409012,216.34275984610474,70.62858537980536,20.04189027150472,19.788517157236736,22.5,0.0 2696,2010-10-01,WMT,53.599998474121094,53.619998931884766,53.20000076293945,39.913597106933594,8229400.0,4.0,0.4390761439224633,40.766828300486395,38.49860329436224,60.57169579769863,70.69701197919004,30.938763121341456,39.13367245992025,38.49966252644857,22.5,0.0 2755,2010-10-04,AAPL,10.057143211364746,10.103570938110352,9.920356750488281,8.446738243103027,435302000.0,0.0,0.22159412220032948,9.069919753575292,7.75674450347427,59.60209953497841,56.48051467763519,3.8807789312176757,8.092012230555216,7.919403084119161,23.530000686645508,0.0 2756,2010-10-04,AMGN,55.31999969482422,55.61000061035156,54.68000030517578,40.19697952270508,4844300.0,0.0,0.3762305173606748,41.67949636090118,38.672837852355656,53.699996402849855,50.99486825770966,0.521561837001659,39.40520820617676,39.37563610076904,23.530000686645508,0.0 2757,2010-10-04,AXP,41.59000015258789,41.790000915527344,38.68000030517578,32.20055389404297,38499800.0,0.0,0.05071640056368665,36.56824379106866,32.12078399518622,42.6266755630338,-83.87503143397717,33.72712772694813,33.99323552449544,34.77811546325684,23.530000686645508,0.0 2758,2010-10-04,BA,66.56999969482422,67.88999938964844,65.86000061035156,52.659732818603516,4073700.0,0.0,0.44837380666474047,53.04384368748899,48.86104675440555,54.960250793398735,173.46535323061792,16.839183349908293,50.45559158325195,51.45540472666423,23.530000686645508,0.0 2759,2010-10-04,CAT,78.0199966430664,78.26000213623047,76.51000213623047,54.54164505004883,6418700.0,0.0,1.7991543258487965,57.98310898878477,47.92384520433047,64.04318997801951,84.74745954499298,19.192015985680804,50.898018010457356,49.68137232462565,23.530000686645508,0.0 2760,2010-10-04,CRM,27.922500610351562,28.247499465942383,27.469999313354492,28.020000457763672,9086400.0,0.0,0.15244778893060484,30.808413228457155,27.758336535031617,54.151126454272465,-85.29371315262212,9.818803001669062,28.966249910990395,26.776291688283283,23.530000686645508,0.0 2761,2010-10-04,CSCO,21.809999465942383,22.0,21.5,14.992846488952637,31731200.0,0.0,0.05528193938859083,15.543007219429917,14.127822648886735,49.811601707488315,54.78570847785396,7.352854754312017,14.659602642059326,15.302218516667685,23.530000686645508,0.0 2762,2010-10-04,CVX,81.88999938964844,82.13999938964844,80.68000030517578,48.612030029296875,7602500.0,0.0,0.7516245540237421,49.1829072660396,45.881108694653754,63.77416536948505,107.71868910175974,24.856441354849487,46.65923080444336,45.77946732838949,23.530000686645508,0.0 2763,2010-10-04,DIS,33.22999954223633,33.599998474121094,33.08000183105469,28.865921020507812,10708300.0,0.0,-0.12556786435214207,30.432844994310884,28.48011734699771,48.36411144840305,-24.06378736728523,5.660732692211045,29.18646176656087,29.405235385894777,23.530000686645508,0.0 2764,2010-10-04,GS,147.6999969482422,148.47000122070312,144.6999969482422,117.42119598388672,5866700.0,0.0,-0.2208162731760126,124.17145677125946,113.98678221189483,51.52923972909649,4.013371172598718,1.5295987094049173,117.18684412638346,117.9923319498698,23.530000686645508,0.0 2765,2010-10-04,HD,31.709999084472656,31.979999542236328,31.530000686645508,23.38273048400879,10321100.0,0.0,0.595797320225941,23.99568871679076,21.25767870722047,65.65005974571616,110.458822932558,50.92735062152668,22.05853404998779,21.3521071434021,23.530000686645508,0.0 2766,2010-10-04,HON,42.09126663208008,42.463077545166016,41.385772705078125,31.465879440307617,4210854.0,0.0,0.4286634695574101,32.50845693333843,30.309329855602005,55.875556761284685,61.483577542426204,10.732802526203141,30.56686846415202,30.444487412770588,23.530000686645508,0.0 2767,2010-10-04,IBM,129.28298950195312,129.94264221191406,128.47991943359375,81.17206573486328,4246655.0,0.0,1.2527300322333161,82.72330504011644,74.89754609513746,61.91826650378911,117.55288418990038,35.41432430295822,77.52847798665364,77.39573033650716,23.530000686645508,0.0 2768,2010-10-04,INTC,19.25,19.299999237060547,18.770000457763672,12.706210136413574,67082000.0,0.0,0.05135247662116704,13.343365284701589,12.018555834988353,47.41698781335228,52.338726095702015,35.36950022719788,12.552911376953125,13.188688929875692,23.530000686645508,0.0 2769,2010-10-04,JNJ,61.540000915527344,61.97999954223633,61.29999923706055,42.394927978515625,8703600.0,0.0,0.5680325002667246,43.63281712118065,40.5287314933213,60.87342840131504,62.15756020218744,19.519202187133484,41.30410410563151,40.705539321899415,23.530000686645508,0.0 2770,2010-10-04,JPM,38.97999954223633,39.540000915527344,38.709999084472656,27.238340377807617,38886100.0,0.0,0.003393713692592115,29.12497721754054,26.329854859485827,51.01188036059075,15.797179055175818,6.669910958206943,27.071485455830892,27.30195976893107,23.530000686645508,0.0 2771,2010-10-04,KO,29.46500015258789,29.520000457763672,29.274999618530273,19.716697692871094,11523800.0,0.0,0.2398866535849713,19.857193647542765,19.067674363931843,67.25157682482066,93.61481723095899,36.55037718366351,19.197002665201822,18.733604653676352,23.530000686645508,0.0 2772,2010-10-04,MCD,74.91000366210938,75.12999725341797,74.4000015258789,52.30946731567383,3900300.0,0.0,0.2946905707910972,52.96017144634868,51.54082647845601,59.17344805831564,39.29922442835072,3.1605879881235444,51.91250254313151,50.59990603129069,23.530000686645508,0.0 2773,2010-10-04,MMM,87.29000091552734,87.7300033569336,86.11000061035156,58.57956314086914,2286300.0,0.0,0.718245910907271,60.03998618497049,55.59149689303244,56.86534627565013,82.85582879097288,10.868368265377661,56.73300043741862,56.815703519185384,23.530000686645508,0.0 2774,2010-10-04,MRK,34.818702697753906,35.066795349121094,34.627864837646484,22.544143676757812,9678175.0,0.0,0.2669575289655519,23.250455196815185,21.823447124046634,56.59026667419167,43.35459215414703,20.83983772880024,22.149462954203287,21.85493491490682,23.530000686645508,0.0 2775,2010-10-04,MSFT,23.959999084472656,23.989999771118164,23.780000686645508,18.437217712402344,98143400.0,0.0,-0.037138667316895635,19.78576346088462,18.202939122428365,45.61254963921973,-76.71717891166813,12.636489373492013,18.816611099243165,19.125447718302407,23.530000686645508,0.0 2776,2010-10-04,NKE,19.979999542236328,20.065000534057617,19.760000228881836,17.13365364074707,10353200.0,0.0,0.4202904234850955,17.611935287439465,15.565740627324944,67.06687538092167,96.9828592258493,40.009292546782724,16.13586842219035,15.758155107498169,23.530000686645508,0.0 2777,2010-10-04,PG,60.0099983215332,60.349998474121094,59.68000030517578,40.55358123779297,11620700.0,0.0,-0.024354181157050903,41.87201159878128,40.311210599705056,47.140420624558985,-54.76829743036338,14.985564781033572,40.873941040039064,41.08322327931722,23.530000686645508,0.0 2778,2010-10-04,TRV,52.0,52.31999969482422,51.59000015258789,38.133304595947266,2487600.0,0.0,0.4156674372775271,39.63136006398512,36.225523557230694,56.1295081800465,45.09704788712451,9.230223390175786,37.317553456624346,36.89649556477865,23.530000686645508,0.0 2779,2010-10-04,UNH,35.29999923706055,35.29999923706055,34.349998474121094,28.385494232177734,5883300.0,0.0,0.5160773750357031,29.63001382766347,27.52283365311046,59.27675871727596,47.415846914419504,7.356167561607757,27.831439717610678,26.828945096333822,23.530000686645508,0.0 2780,2010-10-04,V,18.315000534057617,18.59000015258789,18.145000457763672,16.678844451904297,23152000.0,0.0,0.18410549048170566,17.257666297443496,14.830208115093125,53.016640624481234,113.97885446396532,9.674684581609016,16.056614271799724,16.396106227238974,23.530000686645508,0.0 2781,2010-10-04,VZ,32.90999984741211,33.150001525878906,32.779998779296875,17.400556564331055,19124700.0,0.0,0.40244312828218654,17.736124316609107,15.811179932200707,75.23908231962736,111.86427179912181,47.75227810858082,16.40523681640625,15.74496750831604,23.530000686645508,0.0 2782,2010-10-04,WBA,33.650001525878906,33.709999084472656,33.040000915527344,22.636430740356445,9543600.0,0.0,0.8945604311592987,23.422164985119828,18.101431778491012,70.29056421147476,169.26187036973462,57.53787533269416,20.148087628682454,19.844194412231445,23.530000686645508,0.0 2783,2010-10-04,WMT,53.34000015258789,53.70000076293945,53.13999938964844,40.070674896240234,7142500.0,0.0,0.42073060064858936,40.78890285562911,38.59097461629472,61.53693119664104,70.01450107040313,32.49040735053106,39.217199834187824,38.55485038757324,23.530000686645508,0.0 2784,2010-10-05,AAPL,10.071429252624512,10.337499618530273,10.0649995803833,8.758974075317383,501967200.0,1.0,0.22233593591360545,9.070097480802644,7.850934995622528,64.70059498580623,80.38944558367125,8.878820941393608,8.135603984196981,7.935393770535787,21.760000228881836,0.0 2785,2010-10-05,AMGN,55.2400016784668,56.25,55.20000076293945,40.97828674316406,5601900.0,1.0,0.3971178009148133,41.57851559520317,39.03741725086617,56.93766709476087,76.88299511235117,10.44514876687424,39.506704839070636,39.42042096455892,21.760000228881836,0.0 2786,2010-10-05,AXP,39.29999923706055,39.33000183105469,37.33000183105469,31.565624237060547,68417100.0,1.0,-0.18525649960698587,36.75964536840923,31.78012971703999,40.792851273595176,-168.3069887889,42.70529071049288,33.94046160380046,34.71558354695638,21.760000228881836,0.0 2787,2010-10-05,BA,67.0199966430664,68.9800033569336,67.0199966430664,54.46189498901367,7517800.0,1.0,0.6378103916260827,53.74887258962605,48.56725900217082,59.253062139863346,219.9194092529729,23.904655698485332,50.595847829182944,51.51691354115804,21.760000228881836,0.0 2788,2010-10-05,CAT,78.4800033569336,79.76000213623047,78.19999694824219,56.045143127441406,7140300.0,1.0,1.7954145150990328,58.17919233553395,48.412445085120346,67.04341899680237,102.83919572860817,28.00555310151138,51.19353802998861,49.864251454671226,21.760000228881836,0.0 2789,2010-10-05,CRM,28.5,28.727500915527344,28.104999542236328,28.477500915527344,10483200.0,1.0,0.12005353238440009,30.74702796450676,27.676221852387773,55.95951129603378,-45.47597672252415,1.3129026086330735,28.979833285013836,26.868208376566567,21.760000228881836,0.0 2790,2010-10-05,CSCO,22.020000457763672,22.1200008392334,21.770000457763672,15.151324272155762,59683800.0,1.0,0.06354017316011173,15.533048150931704,14.23493242462982,51.49557379099024,80.19592959232631,10.467706131025047,14.666722297668457,15.292227872212727,21.760000228881836,0.0 2791,2010-10-05,CVX,82.18000030517578,83.5,81.94999694824219,49.855594635009766,11597600.0,1.0,0.8398122680551054,49.52649392797227,45.91656599329238,67.62233594714482,145.43167203307604,36.01616762614929,46.825435892740884,45.90108922322591,21.760000228881836,0.0 2792,2010-10-05,DIS,33.38999938964844,33.9900016784668,33.36000061035156,29.466938018798828,14555400.0,1.0,-0.09065503432290356,30.43238153077988,28.479710296612698,52.19105855269592,18.41450550356714,3.4639674499174093,29.21259282430013,29.40610647201538,21.760000228881836,0.0 2793,2010-10-05,GS,147.55999755859375,150.27999877929688,146.07000732421875,119.82462310791016,8724700.0,1.0,-0.03615587792671704,124.18644351568041,114.32109432611647,54.63846349102608,39.62298594536444,9.026141799438827,117.27223256429036,118.16142018636067,21.760000228881836,0.0 2794,2010-10-05,HD,31.350000381469727,31.93000030517578,31.25,23.434417724609375,15975000.0,1.0,0.5806983415758964,24.04961261350676,21.381691173724683,65.97771804500906,96.75076373311366,39.93713152770735,22.160537719726562,21.397252146402995,21.760000228881836,0.0 2795,2010-10-05,HON,41.99592971801758,43.12090301513672,41.938724517822266,32.47603988647461,6727192.0,1.0,0.46880776201355445,32.576357709103824,30.46366056329608,60.159127085117795,90.87068319916432,20.376085210398777,30.68351593017578,30.498383013407388,21.760000228881836,0.0 2796,2010-10-05,IBM,130.1912078857422,131.8355712890625,130.13385009765625,82.61847686767578,6487815.0,1.0,1.359973623026633,83.11921493648558,75.20442855716678,65.09821173270988,141.4773772462312,46.43113667334264,77.75233917236328,77.49200108846028,21.760000228881836,0.0 2797,2010-10-05,INTC,19.079999923706055,19.290000915527344,19.030000686645508,12.894750595092773,61004600.0,1.0,0.05145296943987532,13.344034680779355,12.087241449896915,49.79449747106452,73.03835124415306,35.36950022719789,12.563011519114177,13.174500592549641,21.760000228881836,0.0 2798,2010-10-05,JNJ,62.08000183105469,62.939998626708984,62.0099983215332,43.17176818847656,12439400.0,1.0,0.5875952733865262,43.617226194111886,40.82617781284612,65.43377337157608,92.78142322967912,34.1671250773301,41.40676333109538,40.741659228007,21.760000228881836,0.0 2799,2010-10-05,JPM,39.36000061035156,39.81999969482422,39.06999969482422,27.72087860107422,42379500.0,1.0,0.0339598088015407,29.094171073126315,26.45921828539419,53.1402816856862,33.159493422162235,1.4414144763850996,27.136930592854817,27.307793394724527,21.760000228881836,0.0 2800,2010-10-05,KO,29.575000762939453,29.860000610351562,29.5049991607666,19.97789192199707,20063000.0,1.0,0.2539622895688147,19.933159420596148,19.07419512499711,70.05183003862005,130.8386758562794,47.17118731572252,19.24698677062988,18.776044845581055,21.760000228881836,0.0 2801,2010-10-05,MCD,75.38999938964844,75.95999908447266,75.25,52.91666793823242,5680000.0,1.0,0.3318819071861512,52.96359494256051,51.53879992438285,61.79329773720857,118.9905373975974,11.48316272514006,51.9828800201416,50.67435042063395,21.760000228881836,0.0 2802,2010-10-05,MMM,87.30999755859375,89.0,87.30999755859375,60.03898620605469,4612200.0,1.0,0.7976319208630116,60.19694132584645,55.88858227950023,60.8084729048929,115.94381457573587,23.235204003198078,56.908220799763996,56.895808919270834,21.760000228881836,0.0 2803,2010-10-05,MRK,35.171756744384766,35.4484748840332,35.01908493041992,22.85280418395996,11181322.0,1.0,0.26300000290320824,23.191702677834844,22.001196644674923,59.46982931246116,74.07345634336129,30.33453780466544,22.199106852213543,21.86835323969523,21.760000228881836,0.0 2804,2010-10-05,MSFT,24.059999465942383,24.450000762939453,23.90999984741211,18.776514053344727,78152900.0,1.0,-0.04450512159368358,19.770149105694628,18.248626834246778,49.23201158738272,-25.954715154508815,2.0958772545382662,18.818410364786782,19.120971965789796,21.760000228881836,0.0 2805,2010-10-05,NKE,20.149999618530273,20.36750030517578,20.0674991607666,17.438234329223633,13471200.0,1.0,0.4313817818054737,17.699478275383687,15.634349410926133,69.63344362540633,115.33102694706349,46.194401051324185,16.21176726023356,15.80016458829244,21.760000228881836,0.0 2806,2010-10-05,PG,60.2599983215332,60.90999984741211,59.9900016784668,41.135223388671875,11412700.0,1.0,-0.008585077171382238,41.87006311741452,40.35914945277591,52.09067881718034,9.52995583028318,0.7667880359177477,40.891750971476235,41.07434190114339,21.760000228881836,0.0 2807,2010-10-05,TRV,52.29999923706055,53.02000045776367,51.790000915527344,38.68202590942383,3646100.0,1.0,0.4274136982466388,39.61742576291615,36.46626602480358,58.731492571802605,66.50065880860957,20.318499451871148,37.40259971618652,36.92231159210205,21.760000228881836,0.0 2808,2010-10-05,UNH,34.77000045776367,35.130001068115234,34.54999923706055,28.821044921875,6887400.0,1.0,0.48541962150514806,29.599520968125706,27.66953973896658,61.46691701784092,53.511106635323685,7.356167561607747,27.932406107584637,26.89935229619344,21.760000228881836,0.0 2809,2010-10-05,V,18.530000686645508,18.747499465942383,18.415000915527344,17.077369689941406,20658000.0,1.0,0.2192853968864661,17.37956769204041,14.78778364920715,55.97538845235183,141.4883031995455,14.589469620178969,16.093582280476888,16.3908194065094,21.760000228881836,0.0 2810,2010-10-05,VZ,33.20000076293945,33.68000030517578,33.13999938964844,17.685033798217773,20660500.0,1.0,0.4213022572202689,17.81850000816743,15.905285964427787,77.41000299592137,128.02191363325295,56.33773068335829,16.478287919362387,15.807131099700928,21.760000228881836,0.0 2811,2010-10-05,WBA,33.939998626708984,34.54999923706055,33.849998474121094,23.231224060058594,10942500.0,1.0,0.9479232521066692,23.754107068192816,18.144826342451715,72.74835946622383,176.7781702216681,63.0687244910587,20.2734276453654,19.9127290725708,21.760000228881836,0.0 2812,2010-10-05,WMT,53.939998626708984,54.25,53.83000183105469,40.392311096191406,10216000.0,1.0,0.427079768927328,40.82577162814538,38.71417817043861,63.43314021371196,101.5554378706093,42.057517089721856,39.28850924173991,38.606846745808916,21.760000228881836,0.0 2813,2010-10-06,AAPL,10.342499732971191,10.428214073181152,10.187856674194336,8.76655101776123,670868800.0,2.0,0.22098275682462543,9.078276822040511,7.922390940715836,64.81207868154371,84.5760755374162,13.293607334605314,8.185379695892333,7.954284516970317,21.489999771118164,0.0 2814,2010-10-06,AMGN,55.880001068115234,56.11000061035156,55.31999969482422,40.76653289794922,4666300.0,2.0,0.39214392369041917,41.43198664583798,39.39497181973819,55.842824339720934,70.25463234316575,10.445148766874258,39.62280540466308,39.45778249104818,21.489999771118164,0.0 2815,2010-10-06,AXP,38.459999084472656,38.68000030517578,37.91999816894531,31.499345779418945,21059200.0,2.0,-0.3732711544771732,36.92631204316738,31.459233496688576,40.60421837025911,-163.47119610114422,42.70529071049288,33.902795219421385,34.63353103001912,21.489999771118164,0.0 2816,2010-10-06,BA,68.61000061035156,69.38999938964844,68.41000366210938,54.446014404296875,4718400.0,2.0,0.7776845092178917,54.299494225258975,48.3405501778172,59.20162517370269,223.98525036540178,26.418320834364195,50.79829368591309,51.576974105834964,21.489999771118164,0.0 2817,2010-10-06,CAT,79.5999984741211,79.9000015258789,78.4800033569336,55.81926727294922,6252200.0,2.0,1.7540785343820104,58.32741201951921,48.85291215345442,66.18514888263266,95.87491295158993,28.780537988630606,51.52387962341309,50.01403293609619,21.489999771118164,0.0 2818,2010-10-06,CRM,28.530000686645508,28.530000686645508,24.479999542236328,26.237499237060547,64562800.0,2.0,-0.08449763518992981,31.016292941715747,27.035956775996652,46.64165143087361,-195.13759177362448,39.27984462796874,28.910333251953126,26.915291690826415,21.489999771118164,0.0 2819,2010-10-06,CSCO,22.030000686645508,22.399999618530273,22.010000228881836,15.364916801452637,52793100.0,2.0,0.0862394123982746,15.544258499001124,14.33809738173618,53.66326734686345,105.31590390848226,17.394758093440913,14.693593629201253,15.283155886332194,21.489999771118164,0.0 2820,2010-10-06,CVX,83.29000091552734,84.30000305175781,83.20999908447266,50.15452575683594,8650300.0,2.0,0.923050508942886,49.8798678690841,45.96017081194618,68.45560294426848,166.3751109690054,41.480977800820504,47.02691497802734,46.01407000223796,21.489999771118164,0.0 2821,2010-10-06,DIS,33.84000015258789,33.97999954223633,33.439998626708984,29.371116638183594,11339900.0,2.0,-0.06987556212107293,30.427832329834533,28.47380684558051,51.5607990972571,13.496978936622552,3.463967449917426,29.258466911315917,29.395508797963462,21.489999771118164,0.0 2822,2010-10-06,GS,149.75,152.3300018310547,149.1300048828125,120.84200286865234,6330600.0,2.0,0.1896797307183391,124.34117645325881,114.43073364195604,55.877842896950824,74.71091895965463,16.703669918693787,117.46585159301758,118.30750948588053,21.489999771118164,0.0 2823,2010-10-06,HD,31.770000457763672,31.8700008392334,31.540000915527344,23.434417724609375,9957300.0,2.0,0.562246531669949,24.088296073881782,21.51208558657964,65.97771804500906,94.12153270404974,39.93713152770736,22.263761266072592,21.438370513916016,21.489999771118164,0.0 2824,2010-10-06,HON,42.911163330078125,43.71199417114258,42.90163040161133,32.98833465576172,5832576.0,2.0,0.5355750957396239,32.76830304747842,30.5264166485665,62.08991359605984,119.0860536111328,27.86137050042166,30.836961555480958,30.548519229888917,21.489999771118164,0.0 2825,2010-10-06,IBM,130.8604278564453,131.89292907714844,130.8126220703125,82.7264633178711,5003018.0,2.0,1.4370516560998112,83.41890421899411,75.61052845922855,65.32185690650286,134.46359940241723,46.725484614061315,78.0112080891927,77.57205568949381,21.489999771118164,0.0 2826,2010-10-06,INTC,19.209999084472656,19.3700008392334,19.1299991607666,13.002488136291504,54990000.0,2.0,0.05949670270929808,13.32014858870904,12.206070683904484,51.101446347759406,82.54357262890059,37.48363040798198,12.58321221669515,13.157207282384237,21.489999771118164,0.0 2827,2010-10-06,JNJ,62.88999938964844,63.2599983215332,62.5,43.4536018371582,11339800.0,2.0,0.6185905877619859,43.60294982941109,41.140180282283254,66.88244057585678,102.77479630819286,38.17652715115745,41.53833999633789,40.77918472290039,21.489999771118164,0.0 2828,2010-10-06,JPM,39.560001373291016,40.06999969482422,39.41999816894531,27.902692794799805,31559900.0,2.0,0.07195045053934024,29.10650170524916,26.50495993415514,53.920630189803376,44.506170191580416,3.0921661150082467,27.22403399149577,27.30164120992025,21.489999771118164,0.0 2829,2010-10-06,KO,29.815000534057617,29.905000686645508,29.68000030517578,20.024776458740234,14123400.0,2.0,0.26581453033060853,20.010625336442107,19.077257468428495,70.51991527834384,140.18377325440602,48.393358475439086,19.297869237264,18.817770957946777,21.489999771118164,0.0 2830,2010-10-06,MCD,75.79000091552734,75.94999694824219,75.4000015258789,52.73521041870117,4732700.0,2.0,0.3428298371781082,52.86900043321306,51.597101785414864,60.591282876589396,116.77977683992013,11.483162725140062,52.06152572631836,50.735379219055176,21.489999771118164,0.0 2831,2010-10-06,MMM,88.66000366210938,89.9000015258789,88.66000366210938,60.73491668701172,4137400.0,2.0,0.9059682049232123,60.5120613061961,56.055880740923044,62.49953282339607,138.09787538105937,30.536314565272093,57.120827992757164,56.97307720184326,21.489999771118164,0.0 2832,2010-10-06,MRK,35.343509674072266,35.51526641845703,35.13358688354492,22.846630096435547,7903282.0,2.0,0.25640996666684046,23.14347166114719,22.146424922409942,59.3883109664858,77.03721756039413,31.863306811803234,22.25933755238851,21.87800315221151,21.489999771118164,0.0 2833,2010-10-06,MSFT,24.31999969482422,24.540000915527344,24.1299991607666,18.83820343017578,50489700.0,2.0,-0.04487189679514714,19.748462552965538,18.308868913709265,49.859618064357946,-7.570881617799241,4.702762400976115,18.82843475341797,19.113689422607422,21.489999771118164,0.0 2834,2010-10-06,NKE,20.25749969482422,20.327499389648438,20.204999923706055,17.44037628173828,9634400.0,2.0,0.43532107281910015,17.765675402615486,15.721943806674062,69.65065042095912,111.26489135051519,46.19440105132419,16.294148222605386,15.839859247207642,21.489999771118164,0.0 2835,2010-10-06,PG,60.75,60.9900016784668,60.29999923706055,41.16904067993164,7229800.0,2.0,0.006551012466808004,41.875280268091956,40.387748067479336,52.35902227831844,25.766487418663086,2.8002762947225093,40.919029744466144,41.062669054667154,21.489999771118164,0.0 2836,2010-10-06,TRV,53.13999938964844,53.150001525878906,52.45000076293945,38.64544677734375,2484100.0,2.0,0.42883776636100635,39.56295997063154,36.73729828437334,58.49225171547761,75.22529687448436,22.205125604494622,37.49804840087891,36.94654935201009,21.489999771118164,0.0 2837,2010-10-06,UNH,35.040000915527344,35.220001220703125,33.939998626708984,27.900623321533203,13815400.0,2.0,0.3828055094104563,29.574721943268948,27.712778819670504,55.00040073593584,19.55916788425691,5.6664047799610335,28.0152463277181,26.953054269154865,21.489999771118164,0.0 2838,2010-10-06,V,18.764999389648438,18.875,18.450000762939453,16.904294967651367,15120800.0,2.0,0.23060709868444107,17.47365039485265,14.823050368849739,54.43530030178951,127.02348707946037,18.43026463394857,16.120681889851888,16.38234477043152,21.489999771118164,0.0 2839,2010-10-06,VZ,33.13999938964844,33.47999954223633,32.7400016784668,17.83365249633789,39172500.0,2.0,0.4430687701690097,17.920968226723005,15.98151762075014,78.43197003704844,108.80631727838701,38.03814407845948,16.55523920059204,15.868259604771932,21.489999771118164,0.0 2840,2010-10-06,WBA,33.95000076293945,34.09000015258789,33.68000030517578,23.28592300415039,5086200.0,2.0,0.9832595569253613,24.047387939783277,18.220045608190354,72.96116134062217,147.0134294601366,58.599616984950366,20.412669118245443,19.97119124730428,21.489999771118164,0.0 2841,2010-10-06,WMT,53.91999816894531,54.630001068115234,53.900001525878906,40.81120300292969,10413800.0,2.0,0.4604331465603124,40.91523571140805,38.82892017238101,65.71065777205867,115.3496104007415,47.54746445905486,39.36979268391927,38.66061916351318,21.489999771118164,0.0 2842,2010-10-07,AAPL,10.369285583496094,10.374285697937012,10.246786117553711,8.767461776733398,408399600.0,3.0,0.2174747762437228,9.073138994560406,8.006800370826557,64.82589205619317,80.00519040436788,13.293607334605321,8.232194868723552,7.9727206071217855,21.559999465942383,0.0 2843,2010-10-07,AMGN,55.970001220703125,56.27000045776367,54.15999984741211,40.86144256591797,5906400.0,3.0,0.39131145525846733,41.37657810995621,39.6088310544725,56.23303659175227,52.44637719953253,9.9109644321032,39.723084131876625,39.49842961629232,21.559999465942383,0.0 2844,2010-10-07,AXP,38.18000030517578,38.18000030517578,37.77000045776367,31.33363914489746,18598200.0,3.0,-0.5294680408570827,37.09099154927431,31.07262920878233,40.12433904556263,-170.43676591743096,43.674100621697264,33.85328280131022,34.555175971984866,21.559999465942383,0.0 2845,2010-10-07,BA,68.97000122070312,69.13999938964844,67.80000305175781,54.350746154785156,5501400.0,3.0,0.8708317668347405,54.75223695261303,48.28634603994068,58.88439846723613,185.97408227770552,20.108218924765524,51.00206260681152,51.63123817443848,21.559999465942383,0.0 2846,2010-10-07,CAT,79.45999908447266,79.79000091552734,77.8499984741211,55.57927703857422,8978100.0,3.0,1.6826339160948365,58.348615779699976,49.403453693566625,65.26680109966999,84.08397921700829,22.440375951493223,51.85422134399414,50.160866292317706,21.559999465942383,0.0 2847,2010-10-07,CRM,26.704999923706055,26.747499465942383,25.5674991607666,26.229999542236328,28779200.0,3.0,-0.2443804180223772,31.205522423059534,26.528477210729527,46.61476802471346,-194.02720327693726,39.27984462796874,28.84974988301595,26.953583335876466,21.559999465942383,0.0 2848,2010-10-07,CSCO,22.469999313354492,22.5,22.110000610351562,15.42692756652832,37842400.0,3.0,0.10796311406437731,15.533583836611449,14.47141522878772,54.2769669392762,108.78519695267721,19.764730366061627,14.720694700876871,15.26765308380127,21.559999465942383,0.0 2849,2010-10-07,CVX,84.41999816894531,84.5,82.94000244140625,49.93330001831055,7714000.0,3.0,0.9601681153702515,50.09532992251925,46.11298955074735,67.13290138861453,156.9001060162319,37.25182500132629,47.215240732828775,46.1251407623291,21.559999465942383,0.0 2850,2010-10-07,DIS,33.779998779296875,33.97999954223633,33.68000030517578,29.5366153717041,9029800.0,3.0,-0.0396579074307688,30.415196621036113,28.471635044002948,52.58386802585286,24.053610208517366,3.4639674499174316,29.310728708902996,29.390718110402425,21.559999465942383,0.0 2851,2010-10-07,GS,152.11000061035156,152.36000061035156,150.02999877929688,121.05831146240234,4471500.0,3.0,0.381618420575748,124.47634412788634,114.45338457084412,56.14140633103704,76.98250444345403,16.81348715063125,117.64723714192708,118.47305259704589,21.559999465942383,0.0 2852,2010-10-07,HD,31.84000015258789,32.11000061035156,31.59000015258789,23.434417724609375,13163400.0,3.0,0.5413787822580254,24.096336563009306,21.676075737100557,65.97771804500906,93.51609727678317,43.93569477100686,22.353563181559245,21.48388147354126,21.559999465942383,0.0 2853,2010-10-07,HON,43.721527099609375,43.721527099609375,42.958831787109375,32.815155029296875,4513465.0,3.0,0.5680230271773823,32.81512893176433,30.73284794354085,61.05518114707774,115.89272415024023,27.978095800588687,30.9971409479777,30.597679392496744,21.559999465942383,0.0 2854,2010-10-07,IBM,131.8546905517578,132.7724609375,131.47227478027344,83.25462341308594,6737077.0,3.0,1.5229868984447563,83.72749082295513,76.04374101908587,66.41086291285418,136.5068011444779,51.12735537913149,78.28028081258138,77.65852394104004,21.559999465942383,0.0 2855,2010-10-07,INTC,19.3700008392334,19.540000915527344,19.209999084472656,13.063091278076172,51794600.0,3.0,0.06993209701056102,13.292860480324883,12.327628449423653,51.83111420994096,92.1617265277453,41.80761009352785,12.603861649831137,13.137025864919027,21.559999465942383,0.0 2856,2010-10-07,JNJ,63.290000915527344,63.5,63.0,43.460487365722656,9826600.0,3.0,0.6363652304748655,43.663302063111246,41.31356179797274,66.91748209370053,108.45792368980409,41.05468427089943,41.67082633972168,40.81546319325765,21.559999465942383,0.0 2857,2010-10-07,JPM,40.11000061035156,40.31999969482422,39.20000076293945,27.636940002441406,26923900.0,3.0,0.07979047164442221,29.086520540273032,26.487992895090738,52.596237082398446,35.95675095499304,7.510729545125458,27.301812998453777,27.292573165893554,21.559999465942383,0.0 2858,2010-10-07,KO,29.834999084472656,29.84000015258789,29.600000381469727,19.90422821044922,14960800.0,3.0,0.26249619870110763,20.056277694933897,19.084791335827823,67.70522026106687,122.90454869764095,42.14407863661948,19.347724405924478,18.856933879852296,21.559999465942383,0.0 2859,2010-10-07,MCD,75.51000213623047,75.98999786376953,75.51000213623047,52.94459915161133,4477200.0,3.0,0.3641236465614526,52.97565329180192,51.59444100751449,61.48560332077145,129.6201704957971,12.169758094383974,52.13629837036133,50.79920482635498,21.559999465942383,0.0 2860,2010-10-07,MMM,89.86000061035156,89.91999816894531,88.44000244140625,60.0660285949707,3321900.0,3.0,0.9273961116167584,60.58588017737245,56.383403880244735,59.92848036454025,121.53595501186098,27.370814749486662,57.304381688435875,57.04479331970215,21.559999465942383,0.0 2861,2010-10-07,MRK,35.639312744140625,35.67748260498047,34.95228958129883,22.66143226623535,14564894.0,3.0,0.23361715726921517,23.085697365667407,22.26618232641023,56.96529975681787,67.91905658185709,23.9697337648125,22.311358578999837,21.88711191813151,21.559999465942383,0.0 2862,2010-10-07,MSFT,24.6200008392334,24.75,24.280000686645508,18.915311813354492,50096100.0,3.0,-0.03852464501119712,19.72947053508468,18.36795835895829,50.64850049642455,13.873034273256097,10.637660912481973,18.83948713938395,19.1037291208903,21.559999465942383,0.0 2863,2010-10-07,NKE,20.3174991607666,20.329999923706055,20.077499389648438,17.371736526489258,12183600.0,3.0,0.42799223328169944,17.787517824125757,15.851747808503639,68.36643891416098,100.03893177885621,39.27830285524066,16.373671277364096,15.878160572052002,21.559999465942383,0.0 2864,2010-10-07,PG,60.9900016784668,61.13999938964844,60.75,41.1217155456543,23255800.0,3.0,0.014576432070711576,41.87364981259001,40.423872160066246,51.93787743199365,47.56218141476886,6.634856198588985,40.94450569152832,41.04718748728434,21.559999465942383,0.0 2865,2010-10-07,TRV,52.63999938964844,53.09000015258789,52.13999938964844,38.49180221557617,2221900.0,3.0,0.41286249483532345,39.49844909882025,36.97301505828424,57.47494956545128,61.89723303163956,15.24932491073293,37.58208045959473,36.96592623392741,21.559999465942383,0.0 2866,2010-10-07,UNH,34.38999938964844,34.59000015258789,34.11000061035156,28.221132278442383,6878900.0,3.0,0.3234994401880016,29.54071055080268,27.783360570413144,56.64348536441449,11.72212575917788,5.666404779961036,28.08366044362386,27.009641774495442,21.559999465942383,0.0 2867,2010-10-07,V,18.56999969482422,18.697500228881836,18.385000228881836,16.76310157775879,9975200.0,3.0,0.22563530478429783,17.500577863209525,14.951661650187692,53.20002355413331,100.10745322141365,15.597396365499975,16.141557057698567,16.372691679000855,21.559999465942383,0.0 2868,2010-10-07,VZ,33.56999969482422,33.56999969482422,32.86000061035156,17.603775024414062,22637200.0,3.0,0.4368146858058317,17.971018321341177,16.067160694772106,73.13767564105592,101.10188755711059,39.73479899568055,16.621191533406577,15.925995858510335,21.559999465942383,0.0 2869,2010-10-07,WBA,34.09000015258789,34.16999816894531,33.779998779296875,23.156028747558594,5512300.0,3.0,0.9894150941455742,24.26732541806224,18.352200872831315,71.58788917638239,130.73099624705605,59.16261481989363,20.557835960388182,20.02171335220337,21.559999465942383,0.0 2870,2010-10-07,WMT,54.65999984741211,54.81999969482422,54.040000915527344,40.661598205566406,7769800.0,3.0,0.4694326121662513,40.94094403838029,38.986474479686116,64.23258347550956,112.29367338882747,50.07567158787472,39.4398557027181,38.71425298055013,21.559999465942383,0.0 2871,2010-10-08,AAPL,10.418213844299316,10.51785659790039,10.35714340209961,8.914484977722168,658403200.0,4.0,0.22392496256834704,9.076214397511706,8.096667968668715,66.98989925455554,93.22716087715513,20.278846186925886,8.286548169453939,7.994253778457642,20.709999084472656,0.0 2872,2010-10-08,AMGN,56.099998474121094,56.65999984741211,55.88999938964844,41.17543029785156,4481900.0,4.0,0.41113780615013695,41.41509173367395,39.719276018401246,57.517825661138644,92.83881639361547,3.082797941899419,39.85597877502441,39.540658950805664,20.709999084472656,0.0 2873,2010-10-08,AXP,37.880001068115234,38.16999816894531,37.59000015258789,31.47447395324707,13339900.0,4.0,-0.6346126132985574,37.20328972037572,30.793717840354265,40.74010423623163,-160.63504657392463,44.86991836649046,33.81038913726807,34.48287897109985,20.709999084472656,0.0 2874,2010-10-08,BA,68.47000122070312,69.70999908447266,68.1500015258789,54.962066650390625,3335700.0,4.0,0.9824343918108838,55.28391436926117,48.18258419641266,60.29663504907406,180.6796313832052,23.902294416491102,51.2113889058431,51.70068874359131,20.709999084472656,0.0 2875,2010-10-08,CAT,79.41000366210938,81.0,78.93000030517578,56.72983932495117,14296600.0,4.0,1.698866126888852,58.509194679242924,49.88591373445337,67.50309295109068,97.14909596606866,29.5602565439068,52.240561930338544,50.32909590403239,20.709999084472656,0.0 2876,2010-10-08,CRM,26.22249984741211,26.702499389648438,25.727500915527344,26.467500686645508,14123600.0,4.0,-0.3479852279854505,31.28053675955337,26.164712988676612,47.60412460596146,-171.39918862437582,39.27984462796875,28.81666660308838,26.994750022888184,20.709999084472656,0.0 2877,2010-10-08,CSCO,22.3700008392334,22.520000457763672,22.09000015258789,15.488935470581055,37806400.0,4.0,0.12867641136891272,15.492581759519235,14.640572632723197,54.894925076565315,105.20557839506583,19.76473036606162,14.761575826009114,15.251116784413655,20.709999084472656,0.0 2878,2010-10-08,CVX,83.47000122070312,84.0999984741211,82.94999694824219,50.184410095214844,6879000.0,4.0,0.9982440308813523,50.39605479680139,46.118369717969124,67.86206104252537,146.9710754255534,37.2518250013263,47.42668393452962,46.240495109558104,20.709999084472656,0.0 2879,2010-10-08,DIS,33.970001220703125,34.70000076293945,33.79999923706055,30.059232711791992,12971700.0,4.0,0.02598082763682541,30.46105693288958,28.457131925142644,55.64421449647055,77.45342855818211,19.19930989571178,29.385346921284995,29.397395896911622,20.709999084472656,0.0 2880,2010-10-08,GS,151.14999389648438,153.39999389648438,150.6199951171875,122.30008697509766,5225100.0,4.0,0.6262751023309789,124.70893403718594,114.40265501310702,57.643981222735206,88.8488917360385,20.688485458683346,117.94646275838217,118.5772481282552,20.709999084472656,0.0 2881,2010-10-08,HD,31.829999923706055,32.13999938964844,31.700000762939453,23.54515838623047,10578500.0,4.0,0.5276530207657757,24.120439350235802,21.81514242924418,66.73044202952256,92.76356461971126,44.42999948501261,22.44583625793457,21.53050603866577,20.709999084472656,0.0 2882,2010-10-08,HON,43.44504928588867,43.750125885009766,43.06370162963867,33.009971618652344,3769682.0,4.0,0.6024409662889667,32.97239442166219,30.78771280947795,61.79609407771655,121.3356148741615,28.349886861182267,31.166700045267742,30.648892466227213,20.709999084472656,0.0 2883,2010-10-08,IBM,132.31358337402344,132.97323608398438,131.988525390625,83.33264923095703,4749677.0,4.0,1.579141178765198,84.06237082554904,76.36063790247832,66.57129454455999,131.40483934213174,52.093264853589595,78.60176798502604,77.74629262288411,20.709999084472656,0.0 2884,2010-10-08,INTC,19.399999618530273,19.579999923706055,19.209999084472656,13.14388656616211,46528700.0,4.0,0.08372782270171086,13.234912421340496,12.489946434860677,52.80243558057622,92.27962713965671,42.80262546845368,12.633937994639078,13.116520357131957,20.709999084472656,0.0 2885,2010-10-08,JNJ,63.380001068115234,63.38999938964844,63.029998779296875,43.46736145019531,7354800.0,4.0,0.6435794720556842,43.69457871855873,41.50570623932701,66.95359393703389,102.62350704920362,41.05468427089943,41.80762850443522,40.855942217508954,20.709999084472656,0.0 2886,2010-10-08,JPM,39.66999816894531,39.779998779296875,39.130001068115234,27.490100860595703,28178500.0,4.0,0.07335880244421134,29.079371622979775,26.467255803167685,51.868039812888554,14.597154277596887,6.063267962767213,27.388666025797527,27.279777177174886,20.709999084472656,0.0 2887,2010-10-08,KO,29.739999771118164,29.850000381469727,29.530000686645508,19.894174575805664,16189400.0,4.0,0.25610446801512765,20.095585408058213,19.090019450340222,67.4728747810723,115.55391380406752,36.75721447061419,19.399792416890463,18.89576307932536,20.709999084472656,0.0 2888,2010-10-08,MCD,75.91000366210938,76.30999755859375,75.63999938964844,53.11208724975586,4118200.0,4.0,0.38995755026748213,53.106612757149136,51.539553853568634,62.19550499689323,150.2966270212693,17.63324925239776,52.217347081502275,50.86085732777914,20.709999084472656,0.0 2889,2010-10-08,MMM,89.81999969482422,89.81999969482422,88.43000030517578,60.241703033447266,2264400.0,4.0,0.9475618827879444,60.72853399759767,56.59344438069822,60.371396297818414,115.07555056627899,27.220880547172193,57.515637715657554,57.11932512919108,20.709999084472656,0.0 2890,2010-10-08,MRK,35.13358688354492,35.29580307006836,34.933204650878906,22.78489875793457,9097478.0,4.0,0.22290375078560132,23.084952823397284,22.30643511605584,58.14306397095018,55.3527494986603,23.140240996640593,22.368717002868653,21.895325692494712,20.709999084472656,0.0 2891,2010-10-08,MSFT,24.6200008392334,24.649999618530273,24.3700008392334,18.94615936279297,41327800.0,4.0,-0.030662372439334007,19.685830932432133,18.46711821002392,50.967763561200165,12.501438932567416,10.63766091248197,18.858764839172363,19.09338811238607,20.709999084472656,0.0 2892,2010-10-08,NKE,20.235000610351562,20.649999618530273,20.225000381469727,17.59695053100586,19038400.0,4.0,0.4352592662793313,17.81399617663177,16.00308355817048,70.22955384894789,114.54936066641294,46.1171406148867,16.458849557240804,15.919823821385702,20.709999084472656,0.0 2893,2010-10-08,PG,61.0,62.0,60.900001525878906,41.83863830566406,30692500.0,4.0,0.07764486287945971,41.97063118779123,40.425637656813265,57.31795955924358,120.68333186101516,24.813802468789568,40.996809768676755,41.04287179311117,20.709999084472656,0.0 2894,2010-10-08,TRV,52.810001373291016,52.90999984741211,52.22999954223633,38.638145446777344,2212700.0,4.0,0.4072632443946915,39.3563759733142,37.31629133930787,58.19141589526368,59.629988616053396,15.249324910732923,37.682855224609376,37.000938415527344,20.709999084472656,0.0 2895,2010-10-08,UNH,34.45000076293945,34.54999923706055,34.189998626708984,28.22934913635254,6022300.0,4.0,0.2740008008918302,29.5451610898061,27.76740471372173,56.68542978109584,8.139491882168087,5.666404779961035,28.15535062154134,27.058724149068198,20.709999084472656,0.0 2896,2010-10-08,V,18.422500610351562,18.512500762939453,18.292499542236328,16.851909637451172,9381600.0,4.0,0.22622143254371352,17.549780864501386,15.037045936798663,53.88098873246723,84.61967561606438,11.538750284866236,16.172603829701742,16.368307860692344,20.709999084472656,0.0 2897,2010-10-08,VZ,33.09000015258789,33.13999938964844,32.61000061035156,17.550325393676758,15286300.0,4.0,0.4226880281854193,17.989448979845065,16.180131670484528,71.96916418073144,79.43378664922749,29.227647373049532,16.688171768188475,15.983192507425944,20.709999084472656,0.0 2898,2010-10-08,WBA,33.75,34.04999923706055,33.54999923706055,23.231224060058594,6421900.0,4.0,0.9889274133579349,24.468012839799695,18.494716995710558,71.90457207175328,114.2665604143855,52.77743645441531,20.71371364593506,20.07235641479492,20.709999084472656,0.0 2899,2010-10-08,WMT,54.349998474121094,54.59000015258789,54.02000045776367,40.698997497558594,8793600.0,4.0,0.4741004855861135,40.94023048717547,39.16970031421613,64.43944044293741,101.83006677344908,49.26609024328203,39.52562688191732,38.76776644388835,20.709999084472656,0.0 2958,2010-10-11,AAPL,10.526429176330566,10.615714073181152,10.521429061889648,8.953587532043457,427753200.0,0.0,0.22953180407865936,9.087265304398798,8.17146663300965,67.53935816753247,103.23204601816273,24.698853725010498,8.340850782394408,8.017221760749816,18.959999084472656,0.0 2959,2010-10-11,AMGN,56.279998779296875,56.349998474121094,55.86000061035156,40.96367645263672,4345600.0,0.0,0.40515659192490006,41.3944721315941,39.864027395383445,56.36350806648373,80.19685698052281,3.5753526717350512,39.95382436116537,39.588486417134604,18.959999084472656,0.0 2960,2010-10-11,AXP,38.16999816894531,38.45000076293945,37.900001525878906,31.433059692382812,10914000.0,0.0,-0.7130405353027669,37.27468674141685,30.466632724220354,40.61304870674502,-139.1764278450784,39.929995276919314,33.733680661519365,34.43806524276734,18.959999084472656,0.0 2961,2010-10-11,BA,69.51000213623047,70.25,69.2300033569336,55.565425872802734,3469400.0,0.0,1.1066065493240558,55.88140364370302,48.045559018040144,61.64184111776997,181.87200569867792,27.394171279287484,51.39213485717774,51.81268030802409,18.959999084472656,0.0 2962,2010-10-11,CAT,80.02999877929688,80.75,79.51000213623047,56.45451736450195,4593700.0,0.0,1.670333866731994,58.6160905301468,50.32534928918914,66.44409753376024,91.80808833487303,29.5602565439068,52.57184410095215,50.517794863382974,18.959999084472656,0.0 2963,2010-10-11,CRM,26.452499389648438,26.47249984741211,24.940000534057617,24.977500915527344,23921200.0,0.0,-0.5435771576485173,31.503440102345504,25.474809828989944,42.49324803185708,-205.64337389287283,44.9044918203841,28.720249938964844,27.027500025431316,18.959999084472656,0.0 2964,2010-10-11,CSCO,22.479999542236328,22.649999618530273,22.3799991607666,15.482046127319336,28434500.0,0.0,0.1428891768478966,15.525010292809043,14.691513926703898,54.809784586082316,117.733827608138,23.044487434083337,14.799700927734374,15.247901344299317,18.959999084472656,0.0 2965,2010-10-11,CVX,83.8499984741211,84.0,83.3499984741211,50.04690170288086,4790700.0,0.0,1.0057646406551726,50.62934765821347,46.15172305101505,67.01978851458594,140.80378517444774,37.2518250013263,47.60165735880534,46.36876074473063,18.959999084472656,0.0 2966,2010-10-11,DIS,34.52000045776367,34.7400016784668,34.43000030517578,30.11149787902832,5347500.0,0.0,0.0812610876116544,30.5020219360404,28.442297979731087,55.93842372394374,105.655575634693,19.973982772575464,29.437318483988445,29.4197522799174,18.959999084472656,0.0 2967,2010-10-11,GS,152.6699981689453,153.08999633789062,151.27000427246094,121.9315414428711,4454400.0,0.0,0.7815220486004506,124.38290634427138,114.55483550753526,57.0439657468388,83.62238026075056,20.688485458683346,118.28827768961588,118.66264928181967,18.959999084472656,0.0 2968,2010-10-11,HD,31.889999389648438,31.889999389648438,31.6299991607666,23.47132682800293,8358700.0,0.0,0.5050163213869645,24.13874928168358,21.929730828484878,65.72749596280474,78.47140036750889,41.32196332383694,22.52686309814453,21.590908145904542,18.959999084472656,0.0 2969,2010-10-11,HON,43.54038619995117,43.71199417114258,43.292510986328125,32.90895462036133,3322007.0,0.0,0.6145087648086687,33.10408636638253,30.82269490650565,61.1718408217583,124.67799866263132,28.349886861182267,31.31004435221354,30.717525291442872,18.959999084472656,0.0 2970,2010-10-11,IBM,132.68641662597656,133.78585815429688,132.5430145263672,83.81875610351562,4188498.0,0.0,1.6437521653277685,84.50661340521003,76.51955694391106,67.56959264760056,134.30022358530437,55.867039840247976,78.90044809977213,77.86893819173177,18.959999084472656,0.0 2971,2010-10-11,INTC,19.59000015258789,19.75,19.530000686645508,13.17082691192627,52722400.0,0.0,0.09572172716462646,13.25099589245923,12.541198378628415,53.12845688702598,112.08648238463448,46.92561434656072,12.660647678375245,13.101921272277831,18.959999084472656,0.0 2972,2010-10-11,JNJ,63.2599983215332,63.310001373291016,63.040000915527344,43.515480041503906,6172100.0,0.0,0.6457158773789757,43.73195510519235,41.67318939554007,67.21275948286242,98.88788976466377,41.05468427089943,41.9382438659668,40.906530443827315,18.959999084472656,0.0 2973,2010-10-11,JPM,39.52000045776367,39.90999984741211,39.400001525878906,27.783803939819336,24601000.0,0.0,0.09082056851335807,28.954737170487572,26.498390690535377,53.20849201465991,26.09639893095297,8.508666588876995,27.462727228800457,27.288871097564698,18.959999084472656,0.0 2974,2010-10-11,KO,29.780000686645508,29.809999465942383,29.665000915527344,19.944406509399414,12997000.0,0.0,0.2521678800544471,20.138625997314715,19.098212915649153,68.03976901091768,118.81955645067767,36.75721447061419,19.442456754048667,18.938088353474935,18.959999084472656,0.0 2975,2010-10-11,MCD,76.01000213623047,76.25,75.2699966430664,52.756160736083984,3653400.0,0.0,0.37746869829595653,53.153475802303845,51.56387954437584,59.773454975726196,108.05533977715055,9.234671407679055,52.26736539204915,50.93262659708659,18.959999084472656,0.0 2976,2010-10-11,MMM,89.4800033569336,89.5,87.97000122070312,59.6268196105957,2605900.0,0.0,0.9036977064758602,60.78710372233617,56.76392166828883,58.04822155591247,95.67044481331344,20.26127707943139,57.678920618693034,57.207220967610674,18.959999084472656,0.0 2977,2010-10-11,MRK,35.171756744384766,35.30534362792969,34.99045944213867,22.754032135009766,5843858.0,0.0,0.2095160735557684,23.071430304980748,22.35946550037814,57.73442696157847,54.914727651263384,23.41407839694266,22.414457511901855,21.908930365244547,18.959999084472656,0.0 2978,2010-10-11,MSFT,24.739999771118164,24.739999771118164,24.5,18.961584091186523,27587800.0,0.0,-0.022927528842508593,19.652388404579362,18.46046331050853,51.13129425377597,22.749009982033353,13.2824628611463,18.875729370117188,19.091229915618896,18.959999084472656,0.0 2979,2010-10-11,NKE,20.405000686645508,20.575000762939453,20.375,17.58407974243164,9902800.0,0.0,0.434966455812809,17.837279484799975,16.13637964911116,69.98586541318922,111.0389512057967,46.11714061488671,16.53968121210734,15.9672913869222,18.959999084472656,0.0 2980,2010-10-11,PG,61.91999816894531,62.209999084472656,61.86000061035156,42.028011322021484,7425200.0,0.0,0.14121664815665724,42.097132443887396,40.41140980769952,58.58477958810344,168.54406091377294,28.45022664004993,41.049564870198566,41.049988746643066,18.959999084472656,0.0 2981,2010-10-11,TRV,53.029998779296875,53.029998779296875,52.619998931884766,38.740562438964844,1552600.0,0.0,0.406370337908605,39.207617671746235,37.648691456061385,58.69523397562696,68.51819486491483,17.330666201913086,37.76670455932617,37.04588979085286,18.959999084472656,0.0 2982,2010-10-11,UNH,34.09000015258789,34.900001525878906,34.06999969482422,28.47589111328125,6746300.0,0.0,0.2516871267063898,29.544328632670364,27.762484035176314,57.94816728218759,16.68148526064472,2.613058925143761,28.221066665649413,27.11928472518921,18.959999084472656,0.0 2983,2010-10-11,V,18.462499618530273,18.697500228881836,18.457500457763672,16.917953491210938,10399200.0,0.0,0.2293486863828882,17.49657082975388,15.290884633655544,54.39152674898716,94.31072255951597,17.715240366169233,16.196742725372314,16.37953718503316,18.959999084472656,0.0 2984,2010-10-11,VZ,32.900001525878906,33.20000076293945,32.84000015258789,17.657236099243164,11070200.0,0.0,0.415295627930238,18.008425220322867,16.29903365724061,72.8661848044538,83.42200655107744,30.567109831035587,16.75274518330892,16.043136755625408,18.959999084472656,0.0 2985,2010-10-11,WBA,34.0099983215332,34.060001373291016,33.560001373291016,23.073984146118164,4280500.0,0.0,0.9647743903435604,24.60775042810948,18.675622832388566,70.21169337354567,101.82110399889898,52.86533907952409,20.86024761199951,20.126153977711997,18.959999084472656,0.0 2986,2010-10-11,WMT,54.52000045776367,54.7400016784668,54.43000030517578,40.84860610961914,7037300.0,0.0,0.4842387906863479,40.96398225693981,39.32547086806019,65.27062229617206,114.32073824021775,51.36928870487315,39.61563669840495,38.83294525146484,18.959999084472656,0.0 2987,2010-10-12,AAPL,10.5503568649292,10.696429252624512,10.446070671081543,9.049989700317383,558544000.0,1.0,0.23896930459473253,9.105207926181278,8.245921319576778,68.86124579343738,104.14969298988218,28.208376882224524,8.397477595011393,8.043979072570801,18.93000030517578,0.0 2988,2010-10-12,AMGN,55.77000045776367,56.119998931884766,55.47999954223633,40.84685134887695,6272500.0,1.0,0.3865653862766365,41.34661032978399,40.01557572063104,55.72524027140034,63.35315938587852,9.783801145362084,40.05872840881348,39.61696402231852,18.93000030517578,0.0 2989,2010-10-12,AXP,37.939998626708984,38.7599983215332,37.900001525878906,31.930156707763672,19989300.0,1.0,-0.7268433763414066,37.308192784832876,30.296413652850227,42.82704344039674,-117.11611354981648,34.50210610533494,33.7015780766805,34.39878791173299,18.93000030517578,0.0 2990,2010-10-12,BA,70.16000366210938,70.5999984741211,68.91000366210938,55.74802780151367,4381600.0,1.0,1.205782810387447,56.386822319236295,48.13239421823929,62.04445559662634,160.35304360004835,29.631356231065155,51.60701853434245,51.910880915323894,18.93000030517578,0.0 2991,2010-10-12,CAT,79.75,79.75,78.30000305175781,56.00277328491211,10034200.0,1.0,1.5930290702690684,58.52944303825818,50.94209474250354,64.72068832615872,71.75796868181197,17.259996742958634,52.921714274088544,50.68884779612223,18.93000030517578,0.0 2992,2010-10-12,CRM,24.952499389648438,26.594999313354492,24.690000534057617,26.36750030517578,25572000.0,1.0,-0.580133929857773,31.456417097657237,25.21408289471337,47.892152105826305,-165.48116241736437,46.58364229107803,28.689416631062826,27.08100004196167,18.93000030517578,0.0 2993,2010-10-12,CSCO,22.3799991607666,22.75,22.270000457763672,15.585402488708496,35299100.0,1.0,0.16060956980449248,15.586723997243837,14.710414407602354,55.87197191563214,119.02261801366855,18.657345350577955,14.852525202433268,15.246638250350951,18.93000030517578,0.0 2994,2010-10-12,CVX,83.36000061035156,84.18000030517578,82.62999725341797,50.12462615966797,8528900.0,1.0,1.006365774588673,50.84828375939147,46.191659554207156,67.25741253212006,124.6784414044502,25.073524960698073,47.80213979085286,46.49338563283285,18.93000030517578,0.0 2995,2010-10-12,DIS,34.36000061035156,34.61000061035156,33.959999084472656,30.03310775756836,9077900.0,1.0,0.11741256643023235,30.548274699895742,28.43349943950855,55.36859833677695,70.06035184763118,7.079541358273754,29.49916172027588,29.436737473805746,18.93000030517578,0.0 2996,2010-10-12,GS,151.3000030517578,155.4499969482422,151.00999450683594,124.34295654296875,6378000.0,1.0,1.085899383804474,124.82361719229708,114.32883794686309,59.871242237821214,107.68260053150989,29.236001669179352,118.78364283243815,118.79476712544759,18.93000030517578,0.0 2997,2010-10-12,HD,31.739999771118164,31.780000686645508,31.25,23.190763473510742,12539000.0,1.0,0.4592237762632898,24.10727152396043,22.067527250758804,62.060734510745725,56.71364081368064,25.63375502183469,22.616840108235678,21.647122128804526,18.93000030517578,0.0 2998,2010-10-12,HON,43.28297424316406,43.54038619995117,42.66328430175781,32.86566925048828,3773039.0,1.0,0.6135156882555286,33.2137054908177,30.85810408712419,60.899143479407485,107.58260131480081,13.605682734708054,31.470945612589517,30.78352626164754,18.93000030517578,0.0 2999,2010-10-12,IBM,132.31358337402344,133.83364868164062,132.18930053710938,83.93281555175781,5896616.0,1.0,1.684693210372373,84.82058815481723,76.86576133248745,67.80298096533673,124.83128946129543,50.35607395073469,79.22953770955404,77.97596677144368,18.93000030517578,0.0 3000,2010-10-12,INTC,19.649999618530273,19.799999237060547,19.440000534057617,13.312233924865723,94743400.0,1.0,0.11526593489214321,13.306466296508473,12.555083748504954,54.8229330620751,111.80237750743711,41.16688425683675,12.701273600260416,13.083330456415812,18.93000030517578,0.0 3001,2010-10-12,JNJ,63.130001068115234,63.439998626708984,62.970001220703125,43.50860595703125,8707400.0,1.0,0.6394803476973365,43.757324877771254,41.834118756261944,67.1349510043953,97.11209552191346,42.816036999519184,42.075504048665366,40.955528831481935,18.93000030517578,0.0 3002,2010-10-12,JPM,39.470001220703125,40.4900016784668,39.470001220703125,28.252351760864258,38798100.0,1.0,0.1407059830971633,28.92520601278117,26.50921342844197,55.264563194001916,51.01305336615395,18.613159955779956,27.569867006937663,27.305308532714843,18.93000030517578,0.0 3003,2010-10-12,KO,29.670000076293945,29.899999618530273,29.670000076293945,19.95779800415039,16164400.0,1.0,0.24727278740990855,20.168456668493246,19.135689144495036,68.19265097228306,119.50191488779495,40.092717667691254,19.492325210571288,18.981190713246665,18.93000030517578,0.0 3004,2010-10-12,MCD,75.70999908447266,75.81999969482422,74.87999725341797,52.749183654785156,4703500.0,1.0,0.36282575120588234,53.14412412843406,51.687691591170434,59.726289269384125,63.711699224495874,1.1015691930809115,52.33343645731608,51.004625701904295,18.93000030517578,0.0 3005,2010-10-12,MMM,87.91999816894531,88.54000091552734,86.77999877929688,59.55927658081055,2501400.0,1.0,0.8536598564492905,60.78678098927124,57.002075898546146,57.7954922330862,68.51157435419509,4.458782837182264,57.87035662333171,57.29096959431966,18.93000030517578,0.0 3006,2010-10-12,MRK,34.99045944213867,35.13358688354492,34.656490325927734,22.618223190307617,11570339.0,1.0,0.18584433717307647,23.06912017894091,22.369183577772954,55.9448019582771,19.862498418333224,8.896213306994747,22.461169242858887,21.921391741434732,18.93000030517578,0.0 3007,2010-10-12,MSFT,24.649999618530273,24.93000030517578,24.43000030517578,19.146650314331055,50141500.0,1.0,-0.0018970135629245988,19.63527748477497,18.462152553677175,53.073815212014594,37.54737885741642,18.711736678626064,18.9063170115153,19.087809753417968,18.93000030517578,0.0 3008,2010-10-12,NKE,20.75,20.850000381469727,20.450000762939453,17.564783096313477,22497200.0,1.0,0.4282435391279016,17.847200699026644,16.26845291120285,69.61124250642608,116.04481888873899,51.48303304023835,16.62400089899699,16.01568384170532,18.93000030517578,0.0 3009,2010-10-12,PG,62.0099983215332,62.18000030517578,61.560001373291016,41.946842193603516,24975000.0,1.0,0.18295948384015048,42.18976956619922,40.412106501916014,57.82380101722603,137.42520774192846,19.61555298505721,41.10930811564128,41.057207107543945,18.93000030517578,0.0 3010,2010-10-12,TRV,53.099998474121094,53.18000030517578,52.599998474121094,38.64544677734375,3973900.0,1.0,0.39347715901615743,39.081088689537886,37.906914850501174,58.023472218974106,66.96219547862893,19.95732534389074,37.869659423828125,37.08816623687744,18.93000030517578,0.0 3011,2010-10-12,UNH,34.52000045776367,35.060001373291016,34.439998626708984,28.77996063232422,6766300.0,1.0,0.2555036992146462,29.557158609400823,27.783347753514214,59.45619339034437,38.31268718172323,6.20442762674937,28.309473101298014,27.178362719217937,18.93000030517578,0.0 3012,2010-10-12,V,18.530000686645508,18.63249969482422,18.389999389648438,16.908845901489258,13899200.0,1.0,0.2284596151436098,17.467709140715314,15.482116813721944,54.30576604229084,82.47006000699336,14.594509236101116,16.232495752970376,16.391486247380573,18.93000030517578,0.0 3013,2010-10-12,VZ,32.45000076293945,32.63999938964844,32.20000076293945,17.395292282104492,23947700.0,1.0,0.3839490027399357,17.964577129148935,16.45403935644677,67.39939248615381,45.49974634324809,7.392039158219508,16.815611139933267,16.09845183690389,18.93000030517578,0.0 3014,2010-10-12,WBA,33.619998931884766,34.13999938964844,33.5,23.272245407104492,6875500.0,1.0,0.9506090406977634,24.749156779156863,18.86374681581384,71.09921173333369,94.73912295846131,53.60372858317082,21.016352971394856,20.183029333750408,18.93000030517578,0.0 3015,2010-10-12,WMT,54.45000076293945,54.45000076293945,53.75,40.332481384277344,15034800.0,1.0,0.44563759714507256,40.93301834965445,39.45068411921762,60.24521406971538,73.55645269611388,26.047553122760164,39.699663162231445,38.89138094584147,18.93000030517578,0.0 3016,2010-10-13,AAPL,10.721428871154785,10.784285545349121,10.70714282989502,9.098490715026855,630092400.0,2.0,0.2474942159692084,9.12620256180095,8.315626452023514,69.50752093027317,120.99567652707277,31.90127122807067,8.455114841461182,8.068356728553772,19.06999969482422,0.0 3017,2010-10-13,AMGN,55.88999938964844,56.099998474121094,55.439998626708984,40.51826477050781,8059000.0,2.0,0.34146900099728583,41.343123019811436,40.032936321619225,53.94771861302611,52.93135143240142,10.432724190269075,40.16704012552897,39.64483280181885,19.06999969482422,0.0 3018,2010-10-13,AXP,38.91999816894531,39.86000061035156,38.7400016784668,32.52668762207031,19502400.0,2.0,-0.6819435256434616,37.29641031842496,30.192381910273767,45.356009586186005,-72.04808820055348,17.250349954650854,33.68990980784098,34.362855943044025,19.06999969482422,0.0 3019,2010-10-13,BA,70.7300033569336,72.16999816894531,70.66000366210938,56.740413665771484,6038900.0,2.0,1.3486304541245175,57.02039670975004,48.192693042447225,64.15942951002397,183.4427763945599,38.689920952872896,51.88065134684245,52.01641502380371,19.06999969482422,0.0 3020,2010-10-13,CAT,80.36000061035156,81.19000244140625,80.08000183105469,56.67334747314453,8493200.0,2.0,1.5676138973826284,58.45267298879459,51.59484478769467,66.07203696321523,91.79682695121927,26.17621472532769,53.27770169576009,50.85190092722575,19.06999969482422,0.0 3021,2010-10-13,CRM,26.719999313354492,27.297500610351562,26.50749969482422,26.827499389648438,18388400.0,2.0,-0.5655879159320278,31.37918235169424,25.053817640676364,49.514771682723456,-104.00708268540265,34.28980960919484,28.66799996693929,27.140125020345053,19.06999969482422,0.0 3022,2010-10-13,CSCO,22.93000030517578,23.399999618530273,22.829999923706055,15.971244812011719,66127100.0,2.0,0.20333671716693402,15.756659471152439,14.650031412484037,59.544229147375965,191.71765026235357,33.60980715835857,14.92578976949056,15.248131116231283,19.06999969482422,0.0 3023,2010-10-13,CVX,83.44999694824219,84.11000061035156,82.86000061035156,50.02299118041992,11647800.0,2.0,0.9872816560430522,51.006339103275046,46.30025116772105,66.60822003722028,116.48037986240024,25.073524960698062,47.9932559967041,46.60545749664307,19.06999969482422,0.0 3024,2010-10-13,DIS,34.65999984741211,35.20000076293945,34.59000015258789,30.40764808654785,14425700.0,2.0,0.17417337169066727,30.648868756169666,28.393877978449478,57.50803245854879,144.98678901875172,18.791600156921717,29.567973200480143,29.45865840911865,19.06999969482422,0.0 3025,2010-10-13,GS,156.3000030517578,156.69000244140625,154.38999938964844,123.95841217041016,5626200.0,2.0,1.2814068471478635,125.1471981106664,114.1791072787379,59.228154771177316,132.43190690040254,33.27494552808069,119.25897903442383,118.87745641072591,19.06999969482422,0.0 3026,2010-10-13,HD,31.6299991607666,31.649999618530273,30.940000534057617,22.88804817199707,15267600.0,2.0,0.39404513696027976,24.042529069080853,22.210532034739945,58.42288085910504,34.35918260577293,14.545022427999452,22.695102246602378,21.687797451019286,19.06999969482422,0.0 3027,2010-10-13,HON,43.73106002807617,44.50328826904297,43.58805465698242,33.48617935180664,4993866.0,2.0,0.6550745817623032,33.44614942997382,30.830575576129696,63.323770899487904,170.23244786741222,27.272388732261643,31.647720527648925,30.849720350901286,19.06999969482422,0.0 3028,2010-10-13,IBM,133.75717163085938,135.2581329345703,133.6328887939453,84.24491882324219,9188378.0,2.0,1.7223719616562931,85.13310086027161,77.20983050569518,68.44577891867416,135.77555438392235,56.914160015837,79.57443211873372,78.12044626871744,19.06999969482422,0.0 3029,2010-10-13,INTC,19.979999542236328,20.030000686645508,19.15999984741211,12.955350875854492,173827300.0,2.0,0.10089013682624959,13.291306939659323,12.605257448615822,50.09472637359988,86.6978000721432,24.887839820374392,12.736512406667073,13.058123477300008,19.06999969482422,0.0 3030,2010-10-13,JNJ,63.43000030517578,63.790000915527344,63.290000915527344,43.70796585083008,10104700.0,2.0,0.6431533784136079,43.843960126379315,41.92140776302499,68.2380844919897,110.82455736696771,47.344407436350075,42.225826517740884,41.019086583455405,19.06999969482422,0.0 3031,2010-10-13,JPM,40.65999984741211,40.720001220703125,39.58000183105469,27.860734939575195,69607700.0,2.0,0.14704920482650508,28.81300650257615,26.545383161120135,53.24175753811182,44.666576395109175,22.25297782577636,27.652079645792643,27.308351262410483,19.06999969482422,0.0 3032,2010-10-13,KO,29.860000610351562,29.985000610351562,29.829999923706055,20.071651458740234,24011000.0,2.0,0.2496699956970332,20.202521078213916,19.186009080782664,69.4768039312694,136.55937252144417,43.12133371278507,19.542332903544107,19.020817693074545,19.06999969482422,0.0 3033,2010-10-13,MCD,75.88999938964844,76.06999969482422,75.41000366210938,52.8677978515625,4370700.0,2.0,0.3566470295822697,53.19512996564068,51.709267617367125,60.27752884204661,101.6962566121009,5.902375253424781,52.39601682027181,51.06751766204834,19.06999969482422,0.0 3034,2010-10-13,MMM,88.12999725341797,89.7300033569336,88.12999725341797,60.228179931640625,3179900.0,2.0,0.8579043202244776,60.840924071163855,57.256034089236536,59.59759686604619,104.04131637025155,16.22597646376085,58.10886395772298,57.37501169840495,19.06999969482422,0.0 3035,2010-10-13,MRK,35.171756744384766,35.67748260498047,35.095420837402344,22.939220428466797,10230890.0,2.0,0.1907001134144508,23.091447323481585,22.386981326420756,59.048591070969806,88.0144822512231,24.382088693672856,22.509824562072755,21.940628496805825,19.06999969482422,0.0 3036,2010-10-13,MSFT,25.020000457763672,25.540000915527344,24.889999389648438,19.53990936279297,75336500.0,2.0,0.04586600314069855,19.66775373948684,18.44664063917527,56.84470456247479,123.96785921067686,33.088870499680176,18.954382578531902,19.08774801890055,19.06999969482422,0.0 3037,2010-10-13,NKE,20.594999313354492,20.6875,20.375,17.592660903930664,10490800.0,2.0,0.4203099767889107,17.880358572756688,16.35240796014126,69.85241984135442,103.5841029142132,47.20914248963366,16.71181402206421,16.06016036669413,19.06999969482422,0.0 3038,2010-10-13,PG,62.22999954223633,62.93000030517578,62.08000183105469,42.359413146972656,9906000.0,2.0,0.24637694872768634,42.35959837797848,40.345082255566446,60.520254858097466,192.17793780063266,32.09662299432057,41.17604064941406,41.06895294189453,19.06999969482422,0.0 3039,2010-10-13,TRV,53.189998626708984,53.90999984741211,52.790000915527344,39.077117919921875,4008700.0,2.0,0.41320871451330987,39.16779857757793,37.88751605865253,60.16396039717733,96.73476090848224,31.311014273669148,37.98603528340657,37.129889424641924,19.06999969482422,0.0 3040,2010-10-13,UNH,35.09000015258789,35.619998931884766,35.02000045776367,29.02652359008789,8050100.0,2.0,0.2751829165223292,29.5802576710802,27.84654095868054,60.64020235372674,83.59245797618388,17.576522253293863,28.411284065246583,27.241413656870524,19.06999969482422,0.0 3041,2010-10-13,V,18.677499771118164,19.25,18.575000762939453,17.521438598632812,29848000.0,2.0,0.2738610253527263,17.592715215441824,15.539520979168774,58.82328901238818,128.9779803601949,32.17733709564898,16.29291960398356,16.404627021153768,19.06999969482422,0.0 3042,2010-10-13,VZ,32.400001525878906,32.47999954223633,32.16999816894531,17.2188777923584,22533000.0,2.0,0.3409874595421378,17.909344562649828,16.588037601351637,64.05139960088484,32.83346572690242,6.445243025597868,16.871016216278075,16.151265732447307,19.06999969482422,0.0 3043,2010-10-13,WBA,34.310001373291016,35.18000030517578,34.16999816894531,23.791841506958008,11031700.0,2.0,0.9699816781736459,24.934490758465582,19.060585993243404,73.25922673427786,109.05606649910986,61.898515334185035,21.196843083699545,20.24528077443441,19.06999969482422,0.0 3044,2010-10-13,WMT,54.18000030517578,54.52000045776367,53.72999954223633,40.25767135620117,13613600.0,2.0,0.40436699369937656,40.90247280755936,39.55303866705002,59.55764001062902,70.1864769526941,27.384263080358114,39.79141845703125,38.93171342213949,19.06999969482422,0.0 3045,2010-10-14,AAPL,10.774642944335938,10.802499771118164,10.728570938110352,9.16427230834961,435296400.0,3.0,0.2565822693647526,9.178656256532493,8.341201436186013,70.37033993875427,123.57280092786068,32.668828549925664,8.507639090220133,8.0926433801651,19.8799991607666,0.0 3046,2010-10-14,AMGN,55.11000061035156,55.5,54.599998474121094,40.05823516845703,9063400.0,3.0,0.26566234345438033,41.363978510297294,39.99455649336482,51.56550111968877,-0.9057569524449909,22.88430716304898,40.22229105631511,39.676596069335936,19.8799991607666,0.0 3047,2010-10-14,AXP,39.119998931884766,39.61000061035156,39.0099983215332,32.67579650878906,14643600.0,3.0,-0.6271341311515428,37.2732998604026,30.105518842295155,45.97395395369783,-64.81171182446867,17.25034995465085,33.650228309631345,34.34191586176554,19.8799991607666,0.0 3048,2010-10-14,BA,71.7300033569336,72.0,70.8499984741211,56.65309143066406,3841500.0,3.0,1.4382225919267029,57.49577673335472,48.41436235050759,63.83564165928107,161.22359348623496,38.68992095287289,52.12067591349284,52.12970002492269,19.8799991607666,0.0 3049,2010-10-14,CAT,80.48999786376953,80.83000183105469,79.2699966430664,56.40513610839844,5663900.0,3.0,1.508500075693874,58.15140556664568,52.45444884924788,65.04120124408044,79.0018750933778,18.497930611034235,53.55416348775228,51.00530751546224,19.8799991607666,0.0 3050,2010-10-14,CRM,26.88249969482422,26.985000610351562,26.262500762939453,26.84000015258789,10725600.0,3.0,-0.5467491498224746,31.278992918428973,24.915007134976786,49.55892879706748,-103.56669246118936,36.282061564827565,28.592666625976562,27.20345834096273,19.8799991607666,0.0 3051,2010-10-14,CSCO,23.260000228881836,23.299999237060547,22.850000381469727,15.895454406738281,38847200.0,3.0,0.22846554359874993,15.874023955765802,14.611214024123113,58.55407385694792,176.77998052042955,33.60980715835857,14.990326690673829,15.253987630208334,19.8799991607666,0.0 3052,2010-10-14,CVX,83.6500015258789,83.91999816894531,82.95999908447266,50.160499572753906,6718600.0,3.0,0.9720086473009317,51.14740082196936,46.44915107317224,67.05331665623783,108.24652987019046,25.07352496069806,48.13534749348958,46.72900218963623,19.8799991607666,0.0 3053,2010-10-14,DIS,34.790000915527344,34.95000076293945,34.58000183105469,30.35538673400879,7358700.0,3.0,0.21250038128412285,30.73491900457426,28.367058343753378,57.112850108427466,120.57160537053132,18.52098269661521,29.60687936147054,29.488273429870606,19.8799991607666,0.0 3054,2010-10-14,GS,154.22999572753906,154.2899932861328,150.5500030517578,121.44283294677734,6891100.0,3.0,1.2199195455587386,125.0810762498588,114.19395045302207,55.21467487983795,65.53912382980906,12.09550236735785,119.57542266845704,118.9437910715739,19.8799991607666,0.0 3055,2010-10-14,HD,31.06999969482422,31.190000534057617,30.510000228881836,22.747766494750977,11242500.0,3.0,0.32733297677965467,23.963679973336774,22.352876003530902,56.82602604820179,1.5405476089826224,1.2891042522602836,22.74776929219564,21.731747436523438,19.8799991607666,0.0 3056,2010-10-14,HON,44.21727752685547,44.23634719848633,43.59758758544922,33.313018798828125,4179072.0,3.0,0.6663943926681526,33.60330753605879,30.849471280164355,62.21013493021463,152.975347015438,27.272388732261643,31.77495085398356,30.913864199320475,19.8799991607666,0.0 3057,2010-10-14,IBM,134.17782592773438,135.27725219726562,133.54684448242188,84.92308807373047,5913143.0,3.0,1.7861829972637935,85.49720438521395,77.55571843583097,69.80101273523967,129.74723371581032,55.58703267263755,79.88911819458008,78.28896916707357,19.8799991607666,0.0 3058,2010-10-14,INTC,19.309999465942383,19.459999084472656,19.200000762939453,13.009221076965332,59255900.0,3.0,0.09276110304273999,13.293885160013058,12.626246523336551,50.75788408688887,57.33554886516789,24.887839820374392,12.7629976272583,13.038158019383749,19.8799991607666,0.0 3059,2010-10-14,JNJ,63.790000915527344,63.79999923706055,63.38999938964844,43.81795120239258,8632700.0,3.0,0.6474442582442919,43.94681760507514,41.986974890652405,68.83509220413491,113.49626215049196,47.47143067444405,42.35071283976237,41.10104910532633,19.8799991607666,0.0 3060,2010-10-14,JPM,39.25,39.380001068115234,38.099998474121094,27.07750129699707,76504900.0,3.0,0.08805717927939583,28.672607934101528,26.530729926005897,49.4936651632155,-82.26100598165173,6.507781925591662,27.67605749766032,27.312424850463866,19.8799991607666,0.0 3061,2010-10-14,KO,29.969999313354492,29.989999771118164,29.84000015258789,20.061609268188477,14491600.0,3.0,0.24790281224381516,20.22419747128215,19.244699776032302,69.22180538394143,128.04360924282156,43.30154112940025,19.57616399129232,19.055624453226724,19.8799991607666,0.0 3062,2010-10-14,MCD,75.7699966430664,77.08999633789062,75.66999816894531,53.76811599731445,6616400.0,3.0,0.41933580174401186,53.467322383783596,51.593408741094336,64.13235014491241,192.78904818955965,22.343296274892293,52.454176584879555,51.154189872741696,19.8799991607666,0.0 3063,2010-10-14,MMM,89.1500015258789,89.26000213623047,88.36000061035156,60.1808967590332,2313700.0,3.0,0.8476879086112277,60.86909179844557,57.50623893580736,59.412088935482814,97.9230242973075,16.22597646376084,58.290391540527345,57.45703468322754,19.8799991607666,0.0 3064,2010-10-14,MRK,35.5629768371582,35.667938232421875,35.152671813964844,22.93305015563965,10002531.0,3.0,0.19183934420655646,23.1030142644398,22.41986056771352,58.96598291679452,87.05736951626213,24.38208869367285,22.548906898498537,21.96454782485962,19.8799991607666,0.0 3065,2010-10-14,MSFT,25.290000915527344,25.34000015258789,25.0,19.4550838470459,51949100.0,3.0,0.07601709183987637,19.652126318769202,18.454555695696133,55.84338812820862,105.55743423079593,33.088870499680176,18.98856824239095,19.090874671936035,19.8799991607666,0.0 3066,2010-10-14,NKE,20.43000030517578,20.5674991607666,20.334999084472656,17.53903579711914,9410000.0,3.0,0.4050377896097501,17.886826117306914,16.455974595278537,68.76641258449928,91.30869022515006,44.87873432342951,16.782667922973634,16.104419803619386,19.8799991607666,0.0 3067,2010-10-14,PG,62.66999816894531,62.84000015258789,62.52000045776367,42.474403381347656,8771400.0,3.0,0.30239614537918413,42.53456155170624,40.28442267070587,61.234837930412276,190.9224264345731,32.096622994320576,41.243675486246744,41.08800354003906,19.8799991607666,0.0 3068,2010-10-14,TRV,53.22999954223633,53.900001525878906,53.13999938964844,39.113704681396484,3142200.0,3.0,0.4268654441648678,39.24729940319498,37.86361978625815,60.341272876295974,104.87090368910586,31.31101427366915,38.07166913350423,37.178033129374185,19.8799991607666,0.0 3069,2010-10-14,UNH,35.2599983215332,36.2599983215332,35.22999954223633,29.404544830322266,10274300.0,3.0,0.3175242164198835,29.651708681107287,27.90164882469105,62.3825371020114,127.5485340371985,28.210082652961187,28.501950709025063,27.31253900527954,19.8799991607666,0.0 3070,2010-10-14,V,19.165000915527344,19.4325008392334,19.072500228881836,17.573820114135742,21303200.0,3.0,0.31047347821819216,17.674908680744966,15.657501082591212,59.18026471203883,144.7601370168533,36.31926364909259,16.34332358042399,16.423339509963988,19.8799991607666,0.0 3071,2010-10-14,VZ,32.36000061035156,32.66999816894531,32.290000915527344,17.34183120727539,17973000.0,3.0,0.3132192821539661,17.86232199478913,16.714004375450127,65.29436251190631,41.06312900173578,11.714268051119964,16.917700862884523,16.207445987065633,19.8799991607666,0.0 3072,2010-10-14,WBA,34.83000183105469,34.849998474121094,34.06999969482422,23.57990264892578,6127300.0,3.0,0.9572455646630971,25.025793279632214,19.33641623117101,71.01951190039902,93.96550813580984,58.97718746519994,21.351809056599937,20.311473592122397,19.8799991607666,0.0 3073,2010-10-14,WMT,53.869998931884766,53.869998931884766,52.93000030517578,39.831321716308594,15546900.0,3.0,0.3335187971616662,40.89596500086587,39.56702747655112,55.80287432482167,9.228405415018287,4.343052423088101,39.842532348632815,38.971509297688804,19.8799991607666,0.0 3074,2010-10-15,AAPL,10.979999542236328,11.25,10.889642715454102,9.541078567504883,922194000.0,4.0,0.2907485460068404,9.32260409173901,8.316600219631841,74.62504304836382,173.45881593811072,48.04765542780779,8.570864280064901,8.120795114835103,19.030000686645508,0.0 3075,2010-10-15,AMGN,55.2599983215332,56.810001373291016,55.02000045776367,41.409095764160156,11232400.0,4.0,0.3106922570456163,41.46953418359422,39.9977986563716,57.29405118342687,85.41391959592681,0.23649866144639042,40.324517567952476,39.717973645528154,19.030000686645508,0.0 3076,2010-10-15,AXP,39.75,39.79999923706055,39.029998779296875,32.38582992553711,14884400.0,4.0,-0.6001081061898503,37.22692749028141,29.97911098475521,44.95132715306122,-62.220475662882805,14.355373292849094,33.60610345204671,34.288106505076094,19.030000686645508,0.0 3077,2010-10-15,BA,71.8499984741211,71.9000015258789,70.05000305175781,55.660701751708984,5641300.0,4.0,1.4130795371987048,57.7059503370773,48.77262517866977,60.26034314823623,127.96783614628994,29.019385826244864,52.2985107421875,52.1814661026001,19.030000686645508,0.0 3078,2010-10-15,CAT,80.27999877929688,80.47000122070312,79.0,56.292179107666016,6522900.0,4.0,1.4360039528177921,57.835121213659825,53.23448022676987,64.60208698083804,70.93810849945702,15.983060791391596,53.81791852315267,51.143537839253746,19.030000686645508,0.0 3079,2010-10-15,CRM,27.100000381469727,27.1924991607666,26.707500457763672,27.094999313354492,9300400.0,4.0,-0.505473366562839,31.16129463440071,24.82370540374626,50.47304927621933,-80.42464169532079,32.64119686392797,28.503166580200194,27.25533332824707,19.030000686645508,0.0 3080,2010-10-15,CSCO,23.239999771118164,23.399999618530273,23.0,16.09527015686035,50265800.0,4.0,0.26144140601494925,16.02477231419976,14.56381687723701,60.352205223246145,185.54942678900122,35.68807638400898,15.055552959442139,15.25502119064331,19.030000686645508,0.0 3081,2010-10-15,CVX,84.38999938964844,84.54000091552734,83.12000274658203,49.98710632324219,9502500.0,4.0,0.9351689565211032,51.18023075665907,46.72421718035265,65.90734265512779,107.20647492078858,31.469461617645532,48.258108139038086,46.83711948394775,19.030000686645508,0.0 3082,2010-10-15,DIS,35.040000915527344,35.150001525878906,34.560001373291016,30.381515502929688,9641200.0,4.0,0.24218303778343753,30.78229479201652,28.34755578629159,57.26473584193962,121.11540846871047,22.30565050076265,29.63504269917806,29.507000509897868,19.030000686645508,0.0 3083,2010-10-15,GS,152.69000244140625,152.69000244140625,150.66000366210938,120.7219009399414,6901500.0,4.0,1.100495008680923,125.0586141382256,114.19318411006542,54.1272766292504,44.058161442525304,12.095502367357847,119.86676788330078,119.00397046407063,19.030000686645508,0.0 3084,2010-10-15,HD,31.0,31.079999923706055,30.420000076293945,22.66655158996582,12945300.0,4.0,0.2648756556754783,23.85585658889084,22.52050354141922,55.910783736803374,-11.52560076560804,1.267318666863293,22.779517300923665,21.765192858378093,19.030000686645508,0.0 3085,2010-10-15,HON,44.388885498046875,44.52235794067383,43.78826141357422,33.54389953613281,4997957.0,4.0,0.6860296194230386,33.78702346365854,30.858402714319983,63.105097437810045,159.54659638569217,30.97827511326079,31.88269920349121,30.96358871459961,19.030000686645508,0.0 3086,2010-10-15,IBM,135.85086059570312,135.85086059570312,134.35946655273438,84.65901947021484,7552538.0,4.0,1.7948062460238248,85.72092119696751,77.98438199517116,68.61395685852324,128.68579070610744,58.11167845128317,80.20960489908855,78.43119341532389,19.030000686645508,0.0 3087,2010-10-15,INTC,19.440000534057617,19.469999313354492,19.200000762939453,13.009221076965332,64052800.0,4.0,0.08533484694587834,13.281331393820315,12.673141529458492,50.75788408688887,54.980008323572534,25.239680026452238,12.786340522766114,13.012400801976522,19.030000686645508,0.0 3088,2010-10-15,JNJ,63.97999954223633,64.0,63.13999938964844,43.70109939575195,13265100.0,4.0,0.6341296568730002,44.01921159703031,42.05207212489352,67.44185015902401,108.3882289240329,38.538658480185326,42.46437123616536,41.18219928741455,19.030000686645508,0.0 3089,2010-10-15,JPM,38.869998931884766,38.939998626708984,36.540000915527344,25.979572296142578,142280400.0,4.0,-0.04649453723890673,28.778004289006443,26.225441908503324,44.90909727791171,-186.35923631852842,26.09738469894346,27.65365982055664,27.287374146779378,19.030000686645508,0.0 3090,2010-10-15,KO,29.979999542236328,29.989999771118164,29.8700008392334,20.071651458740234,19697600.0,4.0,0.24449066658793228,20.235386850201934,19.31320743385568,69.33822293331863,122.79374772864551,43.30154112940024,19.60955441792806,19.089601612091066,19.030000686645508,0.0 3091,2010-10-15,MCD,77.47000122070312,77.7699966430664,76.93000030517578,54.075233459472656,6259200.0,4.0,0.4880965817363716,53.75296380313339,51.52831137386857,65.31997468158922,255.71418431256632,30.942044977700544,52.5114070892334,51.231086858113606,19.030000686645508,0.0 3092,2010-10-15,MMM,89.75,89.88999938964844,88.37000274658203,60.228179931640625,3097100.0,4.0,0.8337800989713955,60.96016851570961,57.62258828971031,59.54236286231231,105.21161966029982,22.034961070254074,58.45412610371908,57.51242898305257,19.030000686645508,0.0 3093,2010-10-15,MRK,35.5629768371582,35.725189208984375,35.07633590698242,22.80958366394043,15746619.0,4.0,0.1807239597518553,23.083976894238614,22.477170795580722,57.306453674123304,74.85481694339352,21.081305155705312,22.58937193552653,21.986511166890462,19.030000686645508,0.0 3094,2010-10-15,MSFT,25.360000610351562,25.549999237060547,25.229999542236328,19.69413948059082,68954800.0,4.0,0.11778693060353618,19.70728725372633,18.424070320736558,58.00025676997695,139.1121959559434,37.44144021074677,19.029694239298504,19.08878126144409,19.030000686645508,0.0 3095,2010-10-15,NKE,20.565000534057617,20.614999771118164,20.405000686645508,17.588376998901367,8276800.0,4.0,0.3923795543649433,17.901821949019407,16.542648647294072,69.22188088606437,92.13343544263891,45.96458144635852,16.847301737467447,16.14269911448161,19.030000686645508,0.0 3096,2010-10-15,PG,62.970001220703125,63.0,62.54999923706055,42.44733810424805,9943500.0,4.0,0.3406836130520716,42.68280220292736,40.257246777785525,60.966153836680434,176.51321418449047,34.57303149362361,41.304320907592775,41.10367228190104,19.030000686645508,0.0 3097,2010-10-15,TRV,53.77000045776367,53.9900016784668,53.54999923706055,39.23807144165039,3615000.0,4.0,0.4425902083804161,39.34653037859531,37.834625779851955,60.95244093113814,119.83869999496014,32.656743128975776,38.16362787882487,37.23527151743571,19.030000686645508,0.0 3098,2010-10-15,UNH,36.0099983215332,36.22999954223633,35.77000045776367,29.568912506103516,7825200.0,4.0,0.3601501421654518,29.725546015580793,27.979847203413346,63.116931332808356,151.63656051485253,28.210082652961184,28.59072691599528,27.382309850056966,19.030000686645508,0.0 3099,2010-10-15,V,19.440000534057617,19.475000381469727,19.155000686645508,17.671741485595703,14348000.0,4.0,0.3434063260422029,17.741751933333102,15.798118901017485,59.8533330777952,139.57631296974105,37.27286334071787,16.385984738667805,16.435726563135784,19.030000686645508,0.0 3100,2010-10-15,VZ,32.68000030517578,32.79999923706055,32.16999816894531,17.33648681640625,31197000.0,4.0,0.2874682081908375,17.820774605605134,16.82026409831332,65.19300450671523,37.99442712753797,15.20714896396123,16.966841348012288,16.259322595596313,19.030000686645508,0.0 3101,2010-10-15,WBA,34.70000076293945,34.869998931884766,34.310001373291016,23.64143180847168,6055600.0,4.0,0.9412477466884184,25.07947733075611,19.649864366936765,71.2831816861929,90.29358142640282,59.13483997830181,21.494924608866373,20.372463862101238,19.030000686645508,0.0 3102,2010-10-15,WMT,53.36000061035156,53.58000183105469,53.02000045776367,39.9061164855957,12559000.0,4.0,0.2801598026668657,40.8706118534048,39.61781397362156,56.3028251648437,-0.32199152665013925,4.3430524230881,39.88217658996582,39.00623067220052,19.030000686645508,0.0 3161,2010-10-18,AAPL,11.373929023742676,11.39285659790039,11.224642753601074,9.639902114868164,1093010800.0,0.0,0.32206348077545144,9.481793159779807,8.262813239756325,75.57655680167814,198.11685823138865,51.8041873395497,8.630714511871338,8.150129103660584,19.09000015258789,0.0 3162,2010-10-18,AMGN,56.369998931884766,57.959999084472656,56.209999084472656,42.32182312011719,10188400.0,0.0,0.4150437954393169,41.83059737907593,39.78423263801391,60.55494223521898,181.73194425867743,15.207560152202074,40.44743270874024,39.781378237406415,19.09000015258789,0.0 3163,2010-10-18,AXP,39.0099983215332,39.58000183105469,38.75,32.766937255859375,9998000.0,0.0,-0.5417725359523402,36.9841043843554,29.942960702009355,46.56730354887415,-60.32104058348416,17.561853120483693,33.549394289652504,34.21865962346395,19.09000015258789,0.0 3164,2010-10-18,BA,70.19000244140625,71.05000305175781,70.02999877929688,55.755977630615234,4818500.0,0.0,1.3848508242197752,57.91619600484402,49.07921186258762,60.480173719485066,109.55871003734991,28.779363944112607,52.446442159016925,52.21732794443766,19.09000015258789,0.0 3165,2010-10-18,CAT,79.94999694824219,80.51000213623047,79.66000366210938,56.63803482055664,6542700.0,0.0,1.3903509488972716,57.67073805203395,53.78637788424535,65.34319676905321,74.6091512794161,16.26450324408226,54.05696856180827,51.27212123870849,19.09000015258789,0.0 3166,2010-10-18,CRM,27.229999542236328,27.229999542236328,25.9950008392334,26.407499313354492,13386400.0,0.0,-0.5220694703505906,30.72773107825663,24.819518906484582,48.04464316049067,-96.2120907506246,38.65662795542845,28.38649991353353,27.279749997456868,19.09000015258789,0.0 3167,2010-10-18,CSCO,23.350000381469727,23.5,23.229999542236328,16.053924560546875,40606700.0,0.0,0.28100620902254114,16.137033757535132,14.558351412447776,59.796888245189784,181.6200762352514,37.77044805368605,15.107458178202311,15.254446887969971,19.09000015258789,0.0 3168,2010-10-18,CVX,83.4800033569336,84.7699966430664,83.4000015258789,50.507259368896484,7800200.0,0.0,0.9370277173764947,51.34733211254632,46.83093632007087,67.6244365833222,111.46235124729765,33.713267665253305,48.38724581400553,46.95311628977458,19.09000015258789,0.0 3169,2010-10-18,DIS,34.83000183105469,35.0,34.5,30.268281936645508,6926200.0,0.0,0.25366805693624883,30.758193457588806,28.358591782584536,56.36975155157251,101.40896468195196,20.51050309091174,29.6373654683431,29.516001256306968,19.09000015258789,0.0 3170,2010-10-18,GS,150.92999267578125,154.3800048828125,150.85000610351562,123.13326263427734,6972300.0,0.0,1.1862295110930035,125.28229443954123,114.11371004654276,57.05378841538212,76.38720823385312,18.60084026520965,120.03794403076172,119.09328422546386,19.09000015258789,0.0 3171,2010-10-18,HD,30.65999984741211,30.75,30.18000030517578,22.54103660583496,10701300.0,0.0,0.20293799453859407,23.867999975828056,22.49950052008259,54.50723956726637,-35.97414024096013,7.893901573510741,22.796252632141112,21.796180152893065,19.09000015258789,0.0 3172,2010-10-18,HON,44.341217041015625,44.82743453979492,44.14101028442383,33.91188049316406,4576819.0,0.0,0.7228673910205217,34.03536321466785,30.804153806511348,64.49160254556438,166.30624204246448,34.76829718857902,31.98323237101237,31.00941712061564,19.09000015258789,0.0 3173,2010-10-18,IBM,134.70362854003906,136.73995971679688,134.64627075195312,85.72127532958984,10797544.0,0.0,1.8656110121957568,86.19040996701541,78.17746951906857,70.68832439705504,133.76927703882203,61.7173869363261,80.51468658447266,78.58206392923991,19.09000015258789,0.0 3174,2010-10-18,INTC,19.260000228881836,19.31999969482422,18.969999313354492,12.921686172485352,54985100.0,0.0,0.0715797273957488,13.271653097166501,12.700327283845462,49.61149542739716,23.82724257015145,12.305989585756722,12.803398927052816,12.986187219619751,19.09000015258789,0.0 3175,2010-10-18,JNJ,63.689998626708984,63.97999954223633,63.25,43.900447845458984,10814100.0,0.0,0.6323285298681114,44.13724692550068,42.05571457657451,68.5647331740617,113.05830380580154,38.53865848018534,42.577341842651364,41.259748204549155,19.09000015258789,0.0 3176,2010-10-18,JPM,37.150001525878906,38.2599983215332,37.0099983215332,26.713857650756836,55058700.0,0.0,-0.09296014723431867,28.5728111154306,26.225250636888735,48.22701680445054,-156.42281364276988,26.097384698943475,27.63222516377767,27.268974272410073,19.09000015258789,0.0 3177,2010-10-18,KO,29.905000686645508,30.0,29.899999618530273,20.091747283935547,19661800.0,0.0,0.24062879636370837,20.25697137346999,19.35959948071702,69.57644713728892,119.34109719673283,43.70920373612425,19.641620508829753,19.121199544270834,19.09000015258789,0.0 3178,2010-10-18,MCD,77.54000091552734,77.94000244140625,77.16000366210938,53.96355056762695,5375200.0,0.0,0.5275169986181467,53.97096442250815,51.46455346079262,64.51635336282692,228.82534727109996,32.92687432370992,52.563286209106444,51.323440869649254,19.09000015258789,0.0 3179,2010-10-18,MMM,89.08999633789062,89.91999816894531,88.69000244140625,60.57954406738281,2692000.0,0.0,0.8413321465125634,61.12765646755903,57.607127086518126,60.51656660368227,111.3627454539017,22.309174807790043,58.5933120727539,57.557787831624346,19.09000015258789,0.0 3180,2010-10-18,MRK,35.21946716308594,35.53435134887695,35.21946716308594,22.982439041137695,11109953.0,0.0,0.1837073095750199,23.098773680799766,22.504969109422404,58.978513470238966,79.99626243765006,21.08130515570531,22.63071123758952,22.014511839548746,19.09000015258789,0.0 3181,2010-10-18,MSFT,25.59000015258789,25.950000762939453,25.450000762939453,19.91004180908203,48330500.0,0.0,0.1663453861837354,19.78682042784748,18.374609740304372,59.833312106765355,172.552323325016,44.75826458068534,19.069020779927573,19.09066982269287,19.09000015258789,0.0 3182,2010-10-18,NKE,20.5,20.530000686645508,20.375,17.515451431274414,6297600.0,0.0,0.3721871486819026,17.91999897914806,16.595040274086802,67.71216120775236,80.90983998053782,44.04876131440833,16.90028149286906,16.175560474395752,19.09000015258789,0.0 3183,2010-10-18,PG,62.880001068115234,63.52000045776367,62.63999938964844,42.84638977050781,11449200.0,0.0,0.39854364919261087,42.89532975636821,40.1745780042519,63.41460285354533,190.04756064603868,41.93047655503918,41.373307927449545,41.11990477244059,19.09000015258789,0.0 3184,2010-10-18,TRV,53.75,54.400001525878906,53.52000045776367,39.801448822021484,3248600.0,0.0,0.4946852018932404,39.51646418238113,37.72614941930344,63.58241439449897,141.34526450280444,38.52209000350492,38.25475362141927,37.29160893758138,19.09000015258789,0.0 3185,2010-10-18,UNH,36.09000015258789,36.369998931884766,35.84000015258789,29.79080581665039,8035000.0,0.0,0.4070927616689559,29.871416833203174,27.942456267077585,64.09582552817011,159.73374121802436,30.452834264451095,28.658242098490398,27.45687065124512,19.09000015258789,0.0 3186,2010-10-18,V,19.377500534057617,19.592500686645508,19.1875,17.844820022583008,20168800.0,0.0,0.37906219372186456,17.877086243814468,15.846107115560535,61.028304439148194,138.3102781021453,39.9312905012538,16.430467987060545,16.446716610590617,19.09000015258789,0.0 3187,2010-10-18,VZ,32.52000045776367,32.93000030517578,32.4900016784668,17.422021865844727,17593300.0,0.0,0.2708212069719451,17.808226944134542,16.88447840101927,66.06516667280242,51.700115109237515,18.647690760300804,17.017252508799235,16.30366891225179,19.09000015258789,0.0 3188,2010-10-18,WBA,34.54999923706055,34.630001068115234,34.2400016784668,23.525205612182617,4260800.0,0.0,0.9087364093290802,25.058472893128233,20.024327972045107,70.03799441981438,80.01615339191719,56.87924631035618,21.634165954589843,20.42325054804484,19.09000015258789,0.0 3189,2010-10-18,WMT,53.25,53.900001525878906,53.25,40.212791442871094,9229900.0,0.0,0.25956029428784433,40.87228984406015,39.63259067962149,58.30344158871926,27.755958453672275,11.647629947539336,39.92506243387858,39.036023712158205,19.09000015258789,0.0 3190,2010-10-19,AAPL,10.835714340209961,11.206070899963379,10.71500015258789,9.381930351257324,1232784000.0,1.0,0.3223975517168576,9.547214441606766,8.275360078504317,68.62725207790183,135.18196501012386,18.992377325397346,8.68293579419454,8.175497015317282,20.6299991607666,0.0 3191,2010-10-19,AMGN,57.66999816894531,58.7400016784668,56.849998474121094,41.86181640625,8711800.0,1.0,0.45546158946086734,41.98976502060702,39.74043631911466,58.23653460296827,207.84920029032494,23.527997262126974,40.56474990844727,39.825919977823894,20.6299991607666,0.0 3192,2010-10-19,AXP,39.38999938964844,40.369998931884766,39.150001525878906,32.568092346191406,18099000.0,1.0,-0.5057159437761811,36.76239023349471,29.893853090785075,45.8409761138303,-42.67186800913502,5.633928691171409,33.53305899302165,34.13710298538208,20.6299991607666,0.0 3193,2010-10-19,BA,69.56999969482422,69.95999908447266,68.3499984741211,54.81916046142578,4493400.0,1.0,1.2724004290682984,57.98034441916264,49.397725267727004,57.25837693636457,70.84068541575338,10.349703530177127,52.595431391398115,52.22547677357991,20.6299991607666,0.0 3194,2010-10-19,CAT,78.97000122070312,79.70999908447266,77.7699966430664,55.445159912109375,9857200.0,1.0,1.2438111890851786,57.55872162265444,54.050860896876806,60.801263955653866,42.05170164118502,0.5599601727763979,54.265196863810225,51.37282377878825,20.6299991607666,0.0 3195,2010-10-19,CRM,25.272499084472656,26.342500686645508,25.112499237060547,25.907499313354492,12371200.0,1.0,-0.5689069126285915,30.354778873041713,24.748471058293735,46.36628503932354,-122.65390513135794,45.1429619989902,28.25299987792969,27.294583320617676,20.6299991607666,0.0 3196,2010-10-19,CSCO,23.100000381469727,23.18000030517578,22.760000228881836,15.826553344726562,53769400.0,1.0,0.2750377307242431,16.182305254391892,14.604718099184769,56.82250019354558,123.66794878606304,18.49417723300093,15.162349383036295,15.247097460428874,20.6299991607666,0.0 3197,2010-10-19,CVX,83.37999725341797,83.68000030517578,82.13999938964844,49.49687194824219,9455500.0,1.0,0.8474004999240918,51.343636399889846,47.01638137659941,61.40934274939638,63.241380253299674,12.199881303318328,48.50163637797038,47.04141387939453,20.6299991607666,0.0 3198,2010-10-19,DIS,34.5,34.599998474121094,34.0,29.82405662536621,9554500.0,1.0,0.22442514361097565,30.731490034591946,28.362648492324556,53.00759725021668,33.5247568319862,6.576169263306822,29.648979250590006,29.513678550720215,20.6299991607666,0.0 3199,2010-10-19,GS,155.13999938964844,159.6999969482422,154.11000061035156,125.55258178710938,14491200.0,1.0,1.4323899799677378,126.04911219439443,113.77309163250986,59.72083312029227,161.83851004700918,34.829934114282736,120.34530893961589,119.21199849446614,20.6299991607666,0.0 3200,2010-10-19,HD,30.299999237060547,30.770000457763672,30.25,22.452438354492188,12047100.0,1.0,0.14504918379731535,23.908087817722066,22.422496136135354,53.52605974048095,-40.79040274918653,7.25264839093283,22.822832107543945,21.8166615486145,20.6299991607666,0.0 3201,2010-10-19,HON,44.14101028442383,44.64629364013672,43.58805465698242,33.3057975769043,7788166.0,1.0,0.6952582537345009,34.13401249864841,30.8389870741055,60.61068636461529,119.2137239536634,21.809028549799827,32.084968121846515,31.040487670898436,20.6299991607666,0.0 3202,2010-10-19,IBM,131.26194763183594,133.2122344970703,130.68833923339844,82.84051513671875,14810419.0,1.0,1.6705796751443955,86.12597505270378,78.60500028909308,59.6315925520396,62.469401402900125,14.724231993073762,80.75635197957357,78.68462308247884,20.6299991607666,0.0 3203,2010-10-19,INTC,19.010000228881836,19.389999389648438,18.899999618530273,12.935151100158691,85409800.0,1.0,0.06105868971051187,13.27137213622139,12.705321398629684,49.7919416593895,20.885768746356405,12.30598958575673,12.827863947550457,12.95997519493103,20.6299991607666,0.0 3204,2010-10-19,JNJ,62.88999938964844,63.66999816894531,62.5,43.50860595703125,17235400.0,1.0,0.5925280077421249,44.16945388135499,42.11631310167724,64.07148080908397,76.50141129473812,14.71778126632787,42.68252156575521,41.32951780954997,20.6299991607666,0.0 3205,2010-10-19,JPM,37.900001525878906,38.650001525878906,37.5,26.357202529907227,70595100.0,1.0,-0.15668438986900313,28.471924384536383,26.126993195114498,46.81045452784885,-134.96366292614883,18.97574113443771,27.61962172190348,27.238809871673585,20.6299991607666,0.0 3206,2010-10-19,KO,29.979999542236328,30.235000610351562,29.915000915527344,20.205598831176758,35052800.0,1.0,0.24391955663001852,20.296152982822186,19.395091714748617,70.90144837765466,134.06477434480354,52.320760833062295,19.676706250508627,19.153642559051512,20.6299991607666,0.0 3207,2010-10-19,MCD,77.08000183105469,77.62000274658203,76.68000030517578,53.733245849609375,5226000.0,1.0,0.5340606049921632,54.10219424118597,51.43661610732477,62.86643033594852,168.86281331094068,22.316319356916114,52.59097112019857,51.400756963094075,20.6299991607666,0.0 3208,2010-10-19,MMM,88.75,88.95999908447266,87.51000213623047,59.82955551147461,3888100.0,1.0,0.7779773600354503,61.15479509107226,57.71511839159376,57.46132621489594,64.08009867393339,6.5515323944816375,58.737677892049156,57.57777786254883,20.6299991607666,0.0 3209,2010-10-19,MRK,35.30534362792969,35.35305404663086,34.64694595336914,22.544143676757812,10869961.0,1.0,0.14907322709673565,23.109033662254006,22.48236362320742,53.48409807560371,-18.66204512219782,1.3538653234417897,22.660088221232098,22.031134796142577,20.6299991607666,0.0 3210,2010-10-19,MSFT,25.270000457763672,25.3700008392334,24.950000762939453,19.354843139648438,66150900.0,1.0,0.15831256636203506,19.78150039072143,18.376074072169192,53.609133129373504,67.29160944076462,25.19291186166922,19.098322868347168,19.079597886403402,20.6299991607666,0.0 3211,2010-10-19,NKE,20.114999771118164,20.387500762939453,20.020000457763672,17.315969467163086,10816400.0,1.0,0.3362506346786809,17.890905117965755,16.68933970930475,63.77613321358999,51.230377004484325,23.538553837354396,16.94825658798218,16.203387594223024,20.6299991607666,0.0 3212,2010-10-19,PG,62.97999954223633,63.560001373291016,62.900001525878906,42.73139953613281,12109100.0,1.0,0.43018020831858195,43.05313483707259,40.129045567590495,62.25061498814132,176.1301826533942,42.4625246991158,41.44184392293294,41.12734444936117,20.6299991607666,0.0 3213,2010-10-19,TRV,54.0,54.4900016784668,53.5099983215332,39.333194732666016,3424400.0,1.0,0.492598367792759,39.60130739363527,37.70203199235107,60.10184187413555,129.0562437592303,39.7533665737128,38.35206197102865,37.33638909657796,20.6299991607666,0.0 3214,2010-10-19,UNH,35.630001068115234,35.91999816894531,34.91999816894531,29.01007080078125,13178200.0,1.0,0.3771024735668149,29.873676499467596,27.943483916181815,58.4494253251753,60.011548429508586,6.976405061686022,28.703280703226724,27.510913467407228,20.6299991607666,0.0 3215,2010-10-19,V,19.40250015258789,19.889999389648438,19.309999465942383,17.660358428955078,28970400.0,1.0,0.3879968660064854,17.9230135302054,15.973482098151534,59.12063605636462,132.99094185938358,46.11241895407062,16.476393254597983,16.45277558962504,20.6299991607666,0.0 3216,2010-10-19,VZ,32.56999969482422,32.61000061035156,32.02000045776367,17.19215202331543,20410200.0,1.0,0.23639987827020903,17.797928047367392,16.911340713313763,61.76269435994907,13.275418411086616,2.5642369973780497,17.05965035756429,16.34190141359965,20.6299991607666,0.0 3217,2010-10-19,WBA,33.970001220703125,34.25,33.400001525878906,22.991933822631836,7396600.0,1.0,0.8304705863603843,24.969215280381796,20.380901258619666,64.67563251323443,57.40246779275416,32.743733182420485,21.751301829020182,20.468093585968017,20.6299991607666,0.0 3218,2010-10-19,WMT,53.45000076293945,53.7599983215332,53.130001068115234,39.88365936279297,10225000.0,1.0,0.21427203798187122,40.879895017679814,39.606283952657094,55.483194952411786,-0.9066197737602312,8.331549547424144,39.96146481831868,39.06702429453532,20.6299991607666,0.0 3219,2010-10-20,AAPL,11.035714149475098,11.223214149475098,10.959643363952637,9.413454055786133,721624400.0,2.0,0.32149280728271457,9.612898910102206,8.27873088115756,68.9877279253522,143.36750672328452,19.617119921948603,8.731044324239095,8.198965207735698,19.790000915527344,0.0 3220,2010-10-20,AMGN,57.83000183105469,58.36000061035156,57.16999816894531,42.15388488769531,6176700.0,2.0,0.5051800259551982,42.1802058197556,39.65660372003933,59.26099321924022,210.5973138832782,23.52799726212698,40.68133684794108,39.86510690053304,19.790000915527344,0.0 3221,2010-10-20,AXP,39.5,39.939998626708984,39.36000061035156,32.91604995727539,9239800.0,2.0,-0.4440084898710097,36.52105509880706,29.898339012826234,47.32816098597055,-39.721892572103485,5.633928691171406,33.528872617085774,34.07343994776408,19.790000915527344,0.0 3222,2010-10-20,BA,70.0,71.94000244140625,69.56999969482422,56.65309143066406,8067700.0,2.0,1.315755812959388,58.23405047999921,49.73627384556231,61.42031134756633,106.42536509692292,24.04436545273803,52.77697156270345,52.267215665181475,19.790000915527344,0.0 3223,2010-10-20,CAT,78.9000015258789,80.77999877929688,78.80999755859375,56.69451904296875,9662300.0,2.0,1.2142596902761724,57.4619697975531,54.43983798748108,63.54659121474158,66.20267199046825,7.537411291751235,54.49060084025065,51.50387814839681,19.790000915527344,0.0 3224,2010-10-20,CRM,26.127500534057617,26.450000762939453,25.549999237060547,26.107500076293945,7460800.0,2.0,-0.5831982836706651,30.059630910642582,24.687118967287105,47.13052469214173,-101.31089884581638,43.171693448771165,28.124999872843425,27.318041642506916,19.790000915527344,0.0 3225,2010-10-20,CSCO,22.90999984741211,23.579999923706055,22.90999984741211,16.122825622558594,44947300.0,2.0,0.2908062014699926,16.274178497764407,14.632043178108399,59.53563025290538,148.39069587843247,27.6975311852543,15.225738112131754,15.248245811462402,19.790000915527344,0.0 3226,2010-10-20,CVX,83.13999938964844,84.5199966430664,82.93000030517578,50.232242584228516,8835000.0,2.0,0.8260486458387106,51.35901521971289,47.28618283936915,63.90686973466527,88.85282589174409,21.231333267584272,48.63655319213867,47.135254796346025,19.790000915527344,0.0 3227,2010-10-20,DIS,34.27000045776367,34.75,34.27000045776367,30.15504264831543,10107800.0,2.0,0.22529903654715966,30.789727348206288,28.359285789611096,55.07301727722004,65.75813369999918,9.916547920758005,29.671625900268555,29.518614292144775,19.790000915527344,0.0 3228,2010-10-20,GS,156.2100067138672,160.25,154.86000061035156,127.8598861694336,10631200.0,2.0,1.792551101625989,127.42485904794191,113.32104396719481,62.04622120192749,177.7350497153673,36.23492983793623,120.66736246744792,119.38208745320638,19.790000915527344,0.0 3229,2010-10-20,HD,30.520000457763672,30.969999313354492,30.329999923706055,22.68870735168457,18500800.0,2.0,0.11684687341568889,23.91557055543037,22.40393876006035,55.724731846667694,-28.81457319667731,0.8458378022425616,22.85433438618978,21.846083386739096,19.790000915527344,0.0 3230,2010-10-20,HON,44.17914581298828,45.08484649658203,44.102874755859375,33.48617935180664,9711030.0,2.0,0.6800580950863235,34.22380500629062,30.946173707698634,61.32719371828799,133.63101308682855,27.703004491344362,32.18646341959636,31.08005666732788,19.790000915527344,0.0 3231,2010-10-20,IBM,132.1988525390625,133.71893310546875,132.05545043945312,83.46469116210938,7264993.0,2.0,1.5484144580194652,86.10775708361084,79.01332217053957,60.99893954094265,75.07956348932511,17.98569623878872,81.01622263590495,78.79539566040039,19.790000915527344,0.0 3232,2010-10-20,INTC,19.299999237060547,19.780000686645508,19.290000915527344,13.224698066711426,84884600.0,2.0,0.07516460135022918,13.296854215760385,12.722260850767936,53.49653003310365,93.68125018565385,26.927643379775045,12.866918659210205,12.940036884943645,19.790000915527344,0.0 3233,2010-10-20,JNJ,63.31999969482422,64.02999877929688,63.060001373291016,43.72171401977539,10206800.0,2.0,0.5715522832025357,44.22330654307978,42.17451412037237,65.3490585517942,101.87033459743641,21.631825778607368,42.79136734008789,41.398752975463864,19.790000915527344,0.0 3234,2010-10-20,JPM,38.0,38.29999923706055,37.459999084472656,26.643922805786133,43497200.0,2.0,-0.18200328390655685,28.409138462730997,26.06470434885348,48.07875903680359,-129.4868363468212,19.474365802621083,27.597020149230957,27.209233824412028,19.790000915527344,0.0 3235,2010-10-20,KO,30.184999465942383,30.84000015258789,30.184999465942383,20.476835250854492,32398000.0,2.0,0.2653043745229162,20.39601540034376,19.393008761948717,73.72198201594539,190.78103952994203,66.44697361032536,19.718617630004882,19.189996910095214,19.790000915527344,0.0 3236,2010-10-20,MCD,77.2699966430664,78.13999938964844,77.16999816894531,54.026371002197266,6420300.0,2.0,0.5564282937895939,54.283809553962364,51.414127076286654,64.07605707246056,193.12857320507845,28.889547558619537,52.62191225687663,51.48838532765706,19.790000915527344,0.0 3237,2010-10-20,MMM,88.7300033569336,89.94999694824219,88.5999984741211,60.45115661621094,2819400.0,2.0,0.7689453431480615,61.252802289149116,57.808998858311824,59.22627416597653,102.22694965178042,16.230598402869354,58.889025370279946,57.61394735972087,19.790000915527344,0.0 3238,2010-10-20,MRK,34.933204650878906,35.54389190673828,34.89503860473633,22.834280014038086,10133426.0,2.0,0.1433312465598391,23.1103184549206,22.482930675328422,56.27361950079711,37.79679044911327,4.923292768580966,22.69200897216797,22.053509744008384,19.790000915527344,0.0 3239,2010-10-20,MSFT,25.260000228881836,25.399999618530273,25.100000381469727,19.516780853271484,56283600.0,2.0,0.16310288010896912,19.83306211664084,18.37849069402811,55.02093040458725,81.91019444426624,25.83580072163187,19.133793958028157,19.070457681020102,19.790000915527344,0.0 3240,2010-10-20,NKE,20.260000228881836,20.417499542236328,20.212499618530273,17.425357818603516,7533200.0,2.0,0.3129688615214441,17.834131481705477,16.830408809127043,64.93247782694357,61.16958888992447,24.509493738990358,16.999019813537597,16.231399536132812,19.790000915527344,0.0 3241,2010-10-20,PG,62.880001068115234,63.619998931884766,62.77000045776367,43.18941116333008,10344900.0,2.0,0.48651441445867505,43.28776544391099,40.034227430234516,64.90488242167552,168.73413269228436,38.067759928584024,41.52046152750651,41.13610521952311,19.790000915527344,0.0 3242,2010-10-20,TRV,53.790000915527344,54.75,53.75,39.97703170776367,3701700.0,2.0,0.5365899669399425,39.83778497460712,37.63456304785382,62.984018141396206,165.4972840521621,43.26248348255351,38.468636957804364,37.390325927734374,19.790000915527344,0.0 3243,2010-10-20,UNH,35.459999084472656,36.75,35.45000076293945,30.185279846191406,10386500.0,2.0,0.44284105359158943,30.06108491363322,27.84236719665731,63.46159963183997,164.19441674416134,20.73337724872995,28.78558260599772,27.593959267934164,19.790000915527344,0.0 3244,2010-10-20,V,19.440000534057617,19.982500076293945,19.315000534057617,18.10897445678711,19824000.0,2.0,0.4262783489253472,18.065786775465796,16.033386770371607,62.10114069837536,140.27371738860725,47.89449666560577,16.559665711720786,16.46430322329203,19.790000915527344,0.0 3245,2010-10-20,VZ,32.34000015258789,32.810001373291016,32.29999923706055,17.448749542236328,15199100.0,2.0,0.22715971772919374,17.796931594467342,16.950872665786566,64.43715240373322,37.54184027373646,8.223352729273955,17.10638688405355,16.381688610712686,19.790000915527344,0.0 3246,2010-10-20,WBA,33.7400016784668,34.31999969482422,33.650001525878906,23.265413284301758,6341700.0,2.0,0.7814514360496823,24.851307918437314,20.78868613063495,66.05444344141061,60.12928760817219,33.653003031380884,21.873451550801594,20.526440556844076,19.790000915527344,0.0 3247,2010-10-20,WMT,53.290000915527344,53.84000015258789,53.25,39.995872497558594,9742300.0,2.0,0.1852790306182328,40.87623606167335,39.5837630227993,56.22993057769488,6.512975971444631,10.231686277971216,40.00235582987467,39.10200201670329,19.790000915527344,0.0 3248,2010-10-21,AAPL,11.15571403503418,11.240714073181152,10.95714282989502,9.382838249206543,551460000.0,3.0,0.3146818927860764,9.665302466833696,8.288774204766645,68.20042402954495,132.8046701523789,20.28793987157948,8.777980740865072,8.223499441146851,19.270000457763672,0.0 3249,2010-10-21,AMGN,57.810001373291016,57.9900016784668,56.95000076293945,42.073570251464844,4702900.0,3.0,0.5319798628082495,42.34477633612015,39.63076954705856,58.85033540166226,177.45463993048728,19.741119982818265,40.774558003743486,39.91208260854085,19.270000457763672,0.0 3250,2010-10-21,AXP,39.7599983215332,40.349998474121094,39.619998931884766,33.36345291137695,12490900.0,3.0,-0.35498750713158245,36.34403536862508,29.918706292446693,49.184206434289,-21.715106966601233,0.36138260139878847,33.52255814870198,34.01682106653849,19.270000457763672,0.0 3251,2010-10-21,BA,71.61000061035156,71.87999725341797,70.56999969482422,56.76423263549805,4622700.0,3.0,1.34357034318095,58.25591857778359,50.41701156748009,61.65439719851834,107.19113398525838,24.044365452738024,52.99026730855306,52.32790438334147,19.270000457763672,0.0 3252,2010-10-21,CAT,80.98999786376953,81.19999694824219,77.51000213623047,55.99187469482422,17736900.0,3.0,1.1213327576322527,57.193216358943104,54.92490345306861,61.05864636149781,50.07229520248005,2.6439060983905955,54.69493586222331,51.616869163513186,19.270000457763672,0.0 3253,2010-10-21,CRM,26.202499389648438,26.885000228881836,26.024999618530273,26.325000762939453,7202000.0,3.0,-0.5704329014591032,29.77212318522164,24.669876822407755,47.964670995496824,-77.2660797456744,35.227350261001796,28.022083218892416,27.347999986012777,19.270000457763672,0.0 3254,2010-10-21,CSCO,23.479999542236328,23.549999237060547,22.979999542236328,16.026371002197266,38509300.0,3.0,0.29216687336366043,16.31756157382549,14.707859091915477,58.30181405779268,132.70200471070825,27.6975311852543,15.286600621541341,15.2467529296875,19.270000457763672,0.0 3255,2010-10-21,CVX,84.51000213623047,85.0,83.38999938964844,50.36975860595703,9521400.0,3.0,0.8108501738291736,51.247149690454634,47.739426771337364,64.35316193814532,96.55411957581418,25.888064840154644,48.77386207580567,47.228820991516116,19.270000457763672,0.0 3256,2010-10-21,DIS,34.7599983215332,35.040000915527344,34.459999084472656,30.20730972290039,16888400.0,3.0,0.227575886352259,30.83855061607447,28.446343564223383,55.393292027167085,85.97447275797609,16.11508609592783,29.689046541849773,29.527905241648355,19.270000457763672,0.0 3257,2010-10-21,GS,159.5800018310547,161.5,158.10000610351562,127.61952209472656,6350900.0,3.0,2.0351521623543363,128.40096215320546,113.49775992321055,61.66258058330274,192.7581408244137,39.408493415947966,120.93867568969726,119.54857012430827,19.270000457763672,0.0 3258,2010-10-21,HD,30.889999389648438,32.040000915527344,30.8799991607666,23.4860897064209,22203300.0,3.0,0.15689322475537182,23.941408415408088,22.449717454342892,62.0010593885404,53.71156969065539,24.83327880967365,22.913400332132976,21.89489590326945,19.270000457763672,0.0 3259,2010-10-21,HON,44.531890869140625,45.056243896484375,44.21727752685547,33.67378616333008,6243854.0,3.0,0.6753308245710556,34.278093769497296,31.14009241824684,62.0695450533001,128.62014127554102,27.70300449134438,32.29950351715088,31.125021012624106,19.270000457763672,0.0 3260,2010-10-21,IBM,133.6615753173828,134.31166076660156,132.31358337402344,83.92086029052734,6507375.0,3.0,1.4713640309790037,85.98125681358785,79.62956014197856,61.97274928132387,79.55483215273729,21.729016236498435,81.28569691975912,78.91576182047525,19.270000457763672,0.0 3261,2010-10-21,INTC,19.75,19.860000610351562,19.56999969482422,13.305499076843262,74287500.0,3.0,0.09179101981225202,13.330787860976534,12.740849006546659,54.46641320161714,127.70635670933292,29.504986160325274,12.906422138214111,12.924229749043782,19.270000457763672,0.0 3262,2010-10-21,JNJ,63.86000061035156,64.22000122070312,63.52000045776367,43.989810943603516,11111700.0,3.0,0.569944294018768,44.29950606552346,42.24817765029685,66.88166861611943,119.32526984249976,25.059578258178032,42.886922709147136,41.475521087646484,19.270000457763672,0.0 3263,2010-10-21,JPM,38.189998626708984,38.400001525878906,36.209999084472656,26.364192962646484,38250300.0,3.0,-0.22203182853665027,28.424234998196194,25.95522648099082,46.94889474662221,-154.17769572619784,33.205415087080176,27.54227917989095,27.179302374521892,19.270000457763672,0.0 3264,2010-10-21,KO,30.5049991607666,30.875,30.5049991607666,20.583995819091797,23266400.0,3.0,0.2875641854960982,20.484156499351357,19.425418009315635,74.72334109668327,194.20967382758712,67.05066895867647,19.759005292256674,19.2290789604187,19.270000457763672,0.0 3265,2010-10-21,MCD,78.44000244140625,79.4800033569336,78.2699966430664,54.745208740234375,7697000.0,3.0,0.6248303593712947,54.60066140120457,51.36248595292141,66.81817416847005,246.39430512671586,42.33136085631189,52.716596603393555,51.59526761372884,19.270000457763672,0.0 3266,2010-10-21,MMM,89.87000274658203,90.9000015258789,89.72000122070312,61.180885314941406,5633800.0,3.0,0.8111914588096383,61.36730049986401,58.03368369203053,61.1821974160823,138.581283133936,24.276037233222336,59.05996793111165,57.66351000467936,19.270000457763672,0.0 3267,2010-10-21,MRK,35.40076446533203,35.4484748840332,34.904579162597656,22.902183532714844,10870904.0,3.0,0.14260399188080441,23.117072901344688,22.50333820857963,56.899404201190706,31.26542895974761,4.923292768580978,22.720695050557456,22.081496461232504,19.270000457763672,0.0 3268,2010-10-21,MSFT,25.399999618530273,25.540000915527344,25.049999237060547,19.60159683227539,50032400.0,3.0,0.17174806951297938,19.891938550394926,18.395953600483978,55.75055689543322,85.88659849364629,28.8847356194161,19.170035934448244,19.065415732065837,19.270000457763672,0.0 3269,2010-10-21,NKE,20.405000686645508,20.709999084472656,20.372499465942383,17.611967086791992,11593200.0,3.0,0.3060154040051444,17.784279720032245,16.975495250976053,66.80264873400736,85.54427201382225,33.3330871878375,17.05757630666097,16.264551623662314,19.270000457763672,0.0 3270,2010-10-21,PG,63.59000015258789,63.97999954223633,62.599998474121094,43.28481674194336,9612900.0,3.0,0.5326979505715812,43.52994492049159,39.97995269303381,65.42868926353412,158.591211541056,43.250036607688486,41.60406277974447,41.150739733378096,19.270000457763672,0.0 3271,2010-10-21,TRV,55.220001220703125,55.70000076293945,54.52000045776367,40.22581481933594,3864800.0,3.0,0.5847420135283556,40.099356192073095,37.56175792841031,64.02289051225881,217.0267648363462,53.77800557665879,38.58350601196289,37.451920382181804,19.270000457763672,0.0 3272,2010-10-21,UNH,36.849998474121094,36.849998474121094,36.119998931884766,29.988033294677734,6840200.0,3.0,0.4735945231118883,30.195954344816215,27.79378850644111,62.15970561655303,174.66674234876047,22.214886101082207,28.856669425964355,27.679858620961507,19.270000457763672,0.0 3273,2010-10-21,V,19.862499237060547,20.219999313354492,19.645000457763672,18.036108016967773,19506400.0,3.0,0.44561022968902364,18.160840902705246,16.125524797062823,61.34956422496484,148.29980018098453,52.23031690080837,16.653945509592692,16.480035066604614,19.270000457763672,0.0 3274,2010-10-21,VZ,32.86000061035156,32.86000061035156,32.18000030517578,17.38460350036621,31969700.0,3.0,0.21222469106381325,17.768167404654978,17.02334718274737,63.29232446397624,28.4203139848056,4.33669165343288,17.144312222798664,16.41759705543518,19.270000457763672,0.0 3275,2010-10-21,WBA,34.27000045776367,34.630001068115234,33.779998779296875,23.31326675415039,5186000.0,3.0,0.7379479609320967,24.589715514970752,21.36408487718013,66.29260272581698,62.12283059293566,37.64389679513245,21.996057065327964,20.587510045369466,19.270000457763672,0.0 3276,2010-10-21,WMT,53.689998626708984,54.34000015258789,53.59000015258789,40.41474533081055,9602200.0,3.0,0.19379549332223434,40.893728592892465,39.59469303796691,58.89264259717157,65.34976052866574,21.15099077057473,40.055214945475264,39.1418540318807,19.270000457763672,0.0 3277,2010-10-22,AAPL,11.038213729858398,11.072856903076172,10.939286231994629,9.320695877075195,372778000.0,4.0,0.30081111714423514,9.70252328496281,8.297479194590414,66.60440203919268,108.82941024352233,19.202875759523145,8.822502104441325,8.2484378973643,18.780000686645508,0.0 3278,2010-10-22,AMGN,57.59000015258789,57.790000915527344,57.25,42.02246856689453,3728000.0,4.0,0.5428434989539141,42.46600863188543,39.59935200959406,58.58312860103356,165.2548833482229,19.74111998281825,40.85244547526042,39.96295274098714,18.780000686645508,0.0 3279,2010-10-22,AXP,40.400001525878906,40.4900016784668,38.959999084472656,32.33610916137695,17323300.0,4.0,-0.36298881462425925,35.98619381731035,29.953666526622754,45.3852440578702,-43.578491423245,8.568167262394084,33.495741589864096,33.943354511260985,18.780000686645508,0.0 3280,2010-10-22,BA,71.37999725341797,71.62999725341797,70.61000061035156,56.573692321777344,3062400.0,4.0,1.334875695114306,58.3641970796716,50.83747528360965,60.99799946965004,96.78348066033175,24.044365452738013,53.18662668863932,52.386732737223305,18.780000686645508,0.0 3281,2010-10-22,CAT,78.76000213623047,78.91000366210938,77.86000061035156,55.594417572021484,6445800.0,4.0,1.0041022936662571,57.17237177723969,54.87738255625641,59.69111847459027,24.592498389630727,2.6439060983906,54.87143478393555,51.727000363667806,18.780000686645508,0.0 3282,2010-10-22,CRM,26.36750030517578,27.217500686645508,26.172500610351562,26.985000610351562,6678400.0,4.0,-0.5013831514846849,29.313657911191438,24.84334224902585,50.420218267829746,-55.1166402128479,29.36224774009379,27.943083254496255,27.39029165903727,18.780000686645508,0.0 3283,2010-10-22,CSCO,23.25,23.489999771118164,23.18000030517578,16.177947998046875,23672100.0,4.0,0.30197010988359096,16.40515980119249,14.716032749466692,59.66085855950936,134.25809756666064,27.697531185254302,15.35228614807129,15.249853531519571,18.780000686645508,0.0 3284,2010-10-22,CVX,84.79000091552734,84.79000091552734,84.16999816894531,50.549110412597656,5555000.0,4.0,0.8039785484971489,51.26974587385935,47.981682348796895,64.93809473891537,99.65639605916428,25.88806484015465,48.888053766886394,47.32083530426026,18.780000686645508,0.0 3285,2010-10-22,DIS,34.66999816894531,34.9900016784668,34.29999923706055,30.459903717041016,9598800.0,4.0,0.24687569346803784,30.93722593727303,28.46874063072013,56.92835088643503,82.59498060261026,11.586728645385122,29.712854639689127,29.546196873982748,18.780000686645508,0.0 3286,2010-10-22,GS,159.88999938964844,159.97999572753906,157.5,126.38585662841797,4051700.0,4.0,2.1038009575799634,129.0608890216237,113.67742198301497,59.70259201033711,152.8664863526114,35.93703859881739,121.1354881286621,119.62283719380697,18.780000686645508,0.0 3287,2010-10-22,HD,31.770000457763672,31.81999969482422,31.399999618530273,23.24244499206543,9102000.0,4.0,0.16708144714650075,23.931861511631,22.44745100362779,59.34204587287506,51.794359736105534,24.83327880967364,22.957699712117513,21.940013694763184,18.780000686645508,0.0 3288,2010-10-22,HON,44.46515655517578,45.14204788208008,43.23530960083008,34.0994758605957,7467619.0,4.0,0.6978199909534482,34.46608178499124,31.154131532879852,63.704927270030154,108.17951597609421,7.055662797393815,32.406530443827315,31.183288796742758,18.780000686645508,0.0 3289,2010-10-22,IBM,133.9866180419922,134.5602264404297,133.32696533203125,83.82479095458984,4294144.0,4.0,1.3865768705619956,85.98171289452104,79.96279546729538,61.63745622451427,82.6806855272589,23.298372643446914,81.51936060587565,79.03860740661621,18.780000686645508,0.0 3290,2010-10-22,INTC,19.790000915527344,19.93000030517578,19.75,13.359368324279785,50129800.0,4.0,0.10805949517513547,13.378371074078139,12.721546909930652,55.11208361243464,152.4384173026698,31.756379604114127,12.948394838968913,12.912661616007487,18.780000686645508,0.0 3291,2010-10-22,JNJ,64.08000183105469,64.12000274658203,63.63999938964844,43.86608123779297,6774800.0,4.0,0.5523366010643542,44.35443566545255,42.30805136457675,65.498567778415,109.0021809665968,25.059578258178032,42.974687067667645,41.55022703806559,18.780000686645508,0.0 3292,2010-10-22,JPM,37.5,37.790000915527344,37.31999969482422,26.364192962646484,24876900.0,4.0,-0.2508613263154409,28.376014363354862,25.86366859715539,46.94889474662221,-126.97166342068441,33.20541508708018,27.49545358022054,27.150651454925537,18.780000686645508,0.0 3293,2010-10-22,KO,30.7450008392334,30.8700008392334,30.71500015258789,20.630874633789062,9534600.0,4.0,0.30545788556919007,20.59106796427448,19.41863014058392,75.15184642714998,184.68487715184278,67.05066895867645,19.798407236735027,19.26833292643229,18.780000686645508,0.0 3294,2010-10-22,MCD,78.05000305175781,78.75,77.8499984741211,54.821990966796875,4224000.0,4.0,0.6774105076438985,54.892416501395246,51.311515688546166,67.0957027450911,188.67515489994713,33.853997989464546,52.798950831095375,51.707932790120445,18.780000686645508,0.0 3295,2010-10-22,MMM,90.44999694824219,90.62999725341797,90.0199966430664,61.10651779174805,2310800.0,4.0,0.8291213436158813,61.53507156688416,58.10103988331115,60.87433915051511,129.28934563809943,24.27603723322233,59.20635986328125,57.715749994913736,18.780000686645508,0.0 3296,2010-10-22,MRK,35.372135162353516,35.4484748840332,35.257633209228516,22.902183532714844,6634469.0,4.0,0.14040858601067185,23.091893815244493,22.513700819765273,56.899404201190706,65.0061882040586,4.923292768580978,22.73777395884196,22.106224950154623,18.780000686645508,0.0 3297,2010-10-22,MSFT,25.520000457763672,25.540000915527344,25.270000457763672,19.570751190185547,25837900.0,4.0,0.17410754696165043,19.938648130489774,18.39550981323581,55.41238589018396,91.19873944056953,28.884735619416098,19.209362411499022,19.05883700052897,18.780000686645508,0.0 3298,2010-10-22,NKE,20.52750015258789,20.63249969482422,20.427499771118164,17.571212768554688,4240400.0,4.0,0.29383455780694945,17.78976644164775,17.020413840945025,66.00734655798166,81.21644224661672,33.33308718783749,17.11598974863688,16.29552869796753,18.780000686645508,0.0 3299,2010-10-22,PG,63.529998779296875,63.70000076293945,63.130001068115234,43.20985412597656,5933400.0,4.0,0.5568399763660921,43.72066667795679,39.94123327016333,64.64444759359512,147.9560910667204,43.250036607688486,41.68268559773763,41.175735282897946,18.780000686645508,0.0 3300,2010-10-22,TRV,55.09000015258789,55.4900016784668,54.81999969482422,40.313594818115234,3258600.0,4.0,0.6227897551505137,40.33496119450188,37.4710171990528,64.38770395218796,205.64663661489195,53.77800557665879,38.70642204284668,37.512193234761554,18.780000686645508,0.0 3301,2010-10-22,UNH,36.70000076293945,37.2599983215332,36.41999816894531,30.62083625793457,6622900.0,4.0,0.5426703196074882,30.455573853407998,27.65990695103536,64.57180908908636,211.2435934628577,28.104284374023564,28.932550557454427,27.774803511301677,18.780000686645508,0.0 3302,2010-10-22,V,19.787500381469727,19.967500686645508,19.677499771118164,18.05660629272461,14815600.0,4.0,0.4573080712750546,18.267322872757614,16.176631022811232,61.48521245866924,135.66588343439946,52.23031690080836,16.738964494069418,16.508233785629272,18.780000686645508,0.0 3303,2010-10-22,VZ,32.45000076293945,32.5,31.760000228881836,17.154735565185547,23989600.0,4.0,0.1798035340459414,17.771132057622907,17.016346007867817,59.38134362392455,-26.687994671934693,8.022071163883732,17.174926439921062,16.449937756856283,18.780000686645508,0.0 3304,2010-10-22,WBA,34.18000030517578,34.34000015258789,33.970001220703125,23.292762756347656,2828500.0,4.0,0.6938201589693307,24.335129221384936,21.872314588124343,66.08708487574981,57.75024030991803,37.64389679513247,22.112509536743165,20.655032062530516,18.780000686645508,0.0 3305,2010-10-22,WMT,53.959999084472656,54.099998474121094,53.86000061035156,40.43721389770508,5795500.0,4.0,0.2000473991251397,40.8920089151928,39.59491926168709,59.03094170550483,64.0468002417764,21.150990770574733,40.10732625325521,39.1829480489095,18.780000686645508,0.0 3364,2010-10-25,AAPL,11.038928985595703,11.128570556640625,11.015713691711426,9.362226486206055,392462000.0,0.0,0.2898218474731511,9.742188411615954,8.311409420110119,67.13611160486371,111.15868372793372,21.562715332686732,8.864739926656087,8.274503072102865,19.850000381469727,0.0 3365,2010-10-25,AMGN,57.97999954223633,58.41999816894531,57.720001220703125,42.31454086303711,5179400.0,0.0,0.5684233600638819,42.64591902521602,39.58446618291387,59.665930507576164,191.32246332951374,27.05824579423374,40.938851547241214,40.004573822021484,19.850000381469727,0.0 3366,2010-10-25,AXP,39.09000015258789,39.68000030517578,38.880001068115234,32.559818267822266,13588100.0,0.0,-0.34730643798953054,35.51070335104655,30.10308353707601,46.319248723965806,-50.58163119233261,9.610200171418219,33.44807084401449,33.872517108917236,19.850000381469727,0.0 3367,2010-10-25,BA,71.68000030517578,72.48999786376953,71.47000122070312,56.8912467956543,4802900.0,0.0,1.3381328728736008,58.32983722951491,51.488699528907944,61.70098317047487,105.54977473454203,29.738660075283356,53.38430875142415,52.43875401814778,19.850000381469727,0.0 3368,2010-10-25,CAT,78.70999908447266,80.0,78.5,56.10544204711914,6484700.0,0.0,0.9415023123404609,57.1697329425412,54.87616892818633,60.85716523612134,45.02996436111204,5.892575242839869,55.04190940856934,51.84153105417887,19.850000381469727,0.0 3369,2010-10-25,CRM,27.407499313354492,28.412500381469727,27.377500534057617,28.137500762939453,15242000.0,0.0,-0.34980043768078417,29.075880931204615,24.96886928241843,54.31467701045595,4.180156012300655,10.88551670082443,27.892749977111816,27.446958351135255,19.850000381469727,0.0 3370,2010-10-25,CSCO,23.6299991607666,23.899999618530273,23.56999969482422,16.267518997192383,37084400.0,0.0,0.313340494570987,16.498159943120132,14.726383437617171,60.44887047987151,157.214980675605,36.65318827843253,15.40625851949056,15.25605460802714,19.850000381469727,0.0 3371,2010-10-25,CVX,85.12999725341797,85.79000091552734,84.73999786376953,50.74043273925781,6757400.0,0.0,0.8046644347845842,51.26358864707703,48.27421462135558,65.56170007277143,115.4623632088137,35.031578951088534,49.000053532918294,47.414162699381514,19.850000381469727,0.0 3372,2010-10-25,DIS,35.15999984741211,35.720001220703125,35.099998474121094,30.8867130279541,11230400.0,0.0,0.29316743908550436,31.09197333227538,28.503006716857918,59.37224192450799,155.38076489901854,25.715843732848253,29.74740549723307,29.57189235687256,19.850000381469727,0.0 3373,2010-10-25,GS,159.36000061035156,159.4499969482422,156.27000427246094,126.08938598632812,5728300.0,0.0,2.1099953518002366,129.49955272767858,114.15123996641321,59.23451830212447,130.34125728539888,28.903119923058274,121.21613388061523,119.71560351053874,19.850000381469727,0.0 3374,2010-10-25,HD,31.420000076293945,31.829999923706055,31.31999969482422,23.183380126953125,8561300.0,0.0,0.1684557185197555,23.92148800377009,22.44305800910833,58.710603878959475,43.18719738505627,22.175380636882576,22.992400932312012,21.978534253438315,19.850000381469727,0.0 3375,2010-10-25,HON,45.52339553833008,46.028682708740234,45.22785186767578,34.29430389404297,5165154.0,0.0,0.7229980827738771,34.62819795117557,31.2582612086755,64.43100706683174,163.1169000152224,19.602062446633497,32.50826676686605,31.243132082621255,19.850000381469727,0.0 3376,2010-10-25,IBM,134.24473571777344,135.181640625,133.6615753173828,83.92683410644531,5094020.0,0.0,1.3124690289780148,85.98527935475443,80.27071506052877,61.86417073858957,84.93914534285099,27.199233411108594,81.72401707967123,79.15937131245931,19.850000381469727,0.0 3377,2010-10-25,INTC,19.950000762939453,20.0,19.799999237060547,13.379568099975586,45769400.0,0.0,0.12118177596091684,13.427467277784544,12.714872428636355,55.357642152123105,161.46182921726387,34.009267802225416,12.977798016866048,12.906219371159871,19.850000381469727,0.0 3378,2010-10-25,JNJ,64.04000091552734,64.2300033569336,63.849998474121094,43.98294448852539,7794700.0,0.0,0.5415508723137847,44.40699631632438,42.389543371785976,66.18188656412761,114.57405801497762,27.16704608971265,43.05855573018392,41.62392959594727,19.850000381469727,0.0 3379,2010-10-25,JPM,37.970001220703125,38.06999969482422,37.0,25.923622131347656,37893500.0,0.0,-0.30566952482798726,28.412592998143644,25.690047726038486,45.16013617247259,-129.37513057508363,36.37890870580539,27.40228099822998,27.1138427734375,19.850000381469727,0.0 3380,2010-10-25,KO,30.645000457763672,30.875,30.4950008392334,20.429962158203125,21228200.0,0.0,0.2999968091908727,20.631832163101993,19.45856834196392,69.89825342967904,147.35835358995982,47.933045811764316,19.83167044321696,19.303573640187583,19.850000381469727,0.0 3381,2010-10-25,MCD,78.98999786376953,79.25,78.62999725341797,54.92670440673828,4103000.0,0.0,0.7192207188690389,55.14915118216028,51.32976536752234,67.47943691009118,192.4997386110144,38.51436517926645,52.89503186543782,51.81830196380615,19.850000381469727,0.0 3382,2010-10-25,MMM,90.62999725341797,91.48999786376953,90.62999725341797,61.417354583740234,3192900.0,0.0,0.8584680729151728,61.66607987807615,58.28827002121585,61.707468028529654,147.73626075329167,31.119287289391075,59.34239336649577,57.78212331136068,19.850000381469727,0.0 3383,2010-10-25,MRK,35.59160232543945,35.95419692993164,35.582061767578125,23.099721908569336,11167488.0,0.0,0.1528173337987262,23.126190183770817,22.497306444036802,58.73780196623266,168.77588528353232,20.800789708800618,22.7624662399292,22.14035482406616,19.850000381469727,0.0 3384,2010-10-25,MSFT,25.239999771118164,25.350000381469727,25.170000076293945,19.424238204956055,50912400.0,0.0,0.16230503758889725,19.963218849699334,18.4064098658158,53.808607093225426,59.2242321956889,24.700473049198113,19.21141840616862,19.052628835042317,19.850000381469727,0.0 3385,2010-10-25,NKE,20.642499923706055,20.75749969482422,20.502500534057617,17.599096298217773,8882800.0,0.0,0.2831621319979689,17.770662445338004,17.102578025548226,66.29138477170984,90.73954843636524,36.93280832748787,17.168683433532713,16.326578744252522,19.850000381469727,0.0 3386,2010-10-25,PG,63.72999954223633,63.810001373291016,63.47999954223633,43.305267333984375,8928400.0,0.0,0.5770040243798533,43.91258117310609,39.95144203551207,65.19376799177095,146.17996680513838,44.860986560513645,41.762685267130536,41.208069737752275,19.850000381469727,0.0 3387,2010-10-25,TRV,55.2599983215332,55.900001525878906,55.119998931884766,40.67210388183594,4602500.0,0.0,0.6740459946154829,40.618351413656356,37.43857989127528,65.85073566560683,213.62635996157985,57.64890832588121,38.83202069600423,37.57928854624431,19.850000381469727,0.0 3388,2010-10-25,UNH,37.52000045776367,37.95000076293945,37.459999084472656,30.867389678955078,7456100.0,0.0,0.610234360766178,30.763681629871495,27.533422061229576,65.45924906496919,249.28119518905348,36.72314654865866,29.010349464416503,27.873721345265707,19.850000381469727,0.0 3389,2010-10-25,V,20.002500534057617,20.177499771118164,19.912500381469727,18.36175537109375,16515600.0,0.0,0.48555780734898946,18.431009639150925,16.186700474374465,63.46011173827136,153.2372331176684,55.935101958320196,16.85396744410197,16.536327028274535,19.850000381469727,0.0 3390,2010-10-25,VZ,32.29999923706055,32.61000061035156,32.20000076293945,17.293716430664062,15572600.0,0.0,0.16341988913347905,17.771143752475083,17.014606064419446,60.89278533007754,2.16398465126968,4.554772759420662,17.208768526713055,16.483014376958213,19.850000381469727,0.0 3391,2010-10-25,WBA,34.349998474121094,34.75,34.13999938964844,23.545719146728516,9125100.0,0.0,0.67148088617121,23.798840999357495,22.68822565103313,67.37779339695936,65.0409556803069,42.840118643902606,22.235115178426106,20.724165598551433,19.850000381469727,0.0 3392,2010-10-25,WMT,54.18000030517578,54.400001525878906,53.900001525878906,40.354915618896484,7963100.0,0.0,0.1961119452351383,40.90118846842826,39.620895195512176,58.28789379015389,74.16999388069672,27.220634948682143,40.15071067810059,39.22105909983317,19.850000381469727,0.0 3393,2010-10-26,AAPL,10.959643363952637,11.062143325805664,10.916070938110352,9.338277816772461,392929600.0,1.0,0.2760012856814278,9.76942045295419,8.34841287529288,66.50446754624028,91.9388937072539,15.133807205891506,8.905148633321126,8.297844990094502,20.219999313354492,0.0 3394,2010-10-26,AMGN,57.11000061035156,57.5,56.599998474121094,41.810691833496094,7050800.0,1.0,0.5418593371625349,42.71857504506686,39.60381303171537,57.00626144915757,95.08836946719181,8.295294854041162,41.005541737874346,40.03365961710612,20.219999313354492,0.0 3395,2010-10-26,AXP,39.13999938964844,40.25,39.13999938964844,33.22260665893555,12277500.0,1.0,-0.2782781836253392,34.92094211459748,30.412436295741873,48.992779535416396,-27.16624362684821,0.8554736585371767,33.44558149973552,33.80791603724162,20.219999313354492,0.0 3396,2010-10-26,BA,71.0999984741211,71.6500015258789,70.7300033569336,56.605464935302734,3544500.0,1.0,1.3026722542995586,58.20162833909074,52.155178606710045,60.68271295534023,84.91608666335837,21.369445409010225,53.610307947794595,52.465626907348636,20.219999313354492,0.0 3397,2010-10-26,CAT,78.11000061035156,79.05999755859375,77.87000274658203,55.821556091308594,6240500.0,1.0,0.8591175770101032,57.14780430135762,54.85668101968731,59.86200741667958,19.826194599387424,0.7173718537142821,55.21256815592448,51.93603674570719,20.219999313354492,0.0 3398,2010-10-26,CRM,27.917499542236328,28.19499969482422,27.582500457763672,27.96500015258789,8191600.0,1.0,-0.2407917796873491,28.93821747564476,25.03378283716042,53.66202384898548,3.7551695493331474,10.88551670082443,27.84341665903727,27.48841667175293,20.219999313354492,0.0 3399,2010-10-26,CSCO,23.489999771118164,23.75,23.360000610351562,16.122825622558594,37680000.0,1.0,0.307153899268517,16.53940772264167,14.791242416213311,58.53792650172764,122.37616153819683,27.97429257742233,15.451044019063314,15.251461203893026,20.219999313354492,0.0 3400,2010-10-26,CVX,84.6500015258789,85.23999786376953,84.48999786376953,50.9078369140625,5968600.0,1.0,0.8093609687264802,51.31700181229341,48.476087100670455,66.10733716778188,100.13125864046017,30.721591388374335,49.11245142618815,47.49458325703939,20.219999313354492,0.0 3401,2010-10-26,DIS,35.130001068115234,35.970001220703125,34.9900016784668,31.322221755981445,14800400.0,1.0,0.3607760460784952,31.31280617918509,28.52083525453073,61.66805951270906,162.53272475860024,29.82150101892064,29.80286070505778,29.593377590179443,20.219999313354492,0.0 3402,2010-10-26,GS,156.72000122070312,158.72999572753906,156.52999877929688,126.81037139892578,4068500.0,1.0,2.1482137386056763,129.85419635901724,114.86049251427377,60.02301368229839,123.19133014851224,28.903119923058266,121.36995213826498,119.79481430053711,20.219999313354492,0.0 3403,2010-10-26,HD,31.270000457763672,31.510000228881836,31.0,23.10216522216797,9277900.0,1.0,0.16114440745121428,23.888890608980237,22.437262955472885,57.83523077458477,9.230821120149152,11.980674164772099,23.024887212117513,22.008258310953774,20.219999313354492,0.0 3404,2010-10-26,HON,45.20878219604492,45.246917724609375,44.70349884033203,34.11391067504883,4176450.0,1.0,0.7201164687692483,34.7397243269031,31.369687484925503,63.21962643627231,120.0684146543028,10.198058253410938,32.59821758270264,31.289581489562988,20.219999313354492,0.0 3405,2010-10-26,IBM,133.1644287109375,135.75526428222656,132.4378662109375,84.42495727539062,7664147.0,1.0,1.27911687842537,86.02143623356082,80.58145301814815,62.96929235346901,79.06694156355331,14.898501297285586,81.96048151652018,79.2649476369222,20.219999313354492,0.0 3406,2010-10-26,INTC,19.790000915527344,20.110000610351562,19.729999542236328,13.494041442871094,56344600.0,1.0,0.13919753536953117,13.491924522762284,12.686103583927169,56.744859148313964,169.08764219919524,37.47650438712374,13.006976858774822,12.895559326807659,20.219999313354492,0.0 3407,2010-10-26,JNJ,63.849998474121094,63.95000076293945,63.61000061035156,43.88669967651367,7122900.0,1.0,0.5192628054897455,44.451315075143356,42.44215492607735,65.08368764637525,90.61371982411967,19.339848780677414,43.13325856526693,41.68887755076091,20.219999313354492,0.0 3408,2010-10-26,JPM,36.97999954223633,37.2599983215332,36.779998779296875,26.01454734802246,39188100.0,1.0,-0.33788404992618837,28.42702441203913,25.556746149179133,45.602618784496265,-141.00307760905187,38.52541039477604,27.32145137786865,27.062718804677328,20.219999313354492,0.0 3409,2010-10-26,KO,30.395000457763672,30.684999465942383,30.385000228881836,20.506977081298828,15502200.0,1.0,0.2984318538576112,20.689267768549254,19.472793350530335,70.7101944725798,126.46838438564667,39.40588875083773,19.87241204579671,19.332897218068442,20.219999313354492,0.0 3410,2010-10-26,MCD,78.58999633789062,79.0,78.58000183105469,54.96857452392578,4030200.0,1.0,0.7471132215053871,55.36066917222527,51.40649048048469,67.63556136406538,162.28921771503624,37.47903956420451,53.00716501871745,51.92336552937825,20.219999313354492,0.0 3411,2010-10-26,MMM,90.68000030517578,90.9800033569336,90.13999938964844,61.12680435180664,2268200.0,1.0,0.8485355502179246,61.76246833538267,58.42363357806948,60.46252677012455,118.44511905092111,24.278826716669087,59.47392145792643,57.82272745768229,20.219999313354492,0.0 3412,2010-10-26,MRK,35.60114669799805,35.6202278137207,35.200382232666016,22.88365936279297,7444363.0,1.0,0.14359041776216586,23.110790874839942,22.50159430277236,56.033499742797694,61.694632755404385,6.457905081593173,22.773783429463705,22.164672883351646,20.219999313354492,0.0 3413,2010-10-26,MSFT,25.1200008392334,25.969999313354492,25.059999465942383,19.971731185913086,69304200.0,1.0,0.19480907062441233,20.081546825875353,18.382157474051407,58.45659897444771,116.90270415373996,38.03346551461201,19.23378054300944,19.048898124694823,20.219999313354492,0.0 3414,2010-10-26,NKE,20.40999984741211,20.55500030517578,20.315000534057617,17.549768447875977,10289600.0,1.0,0.2676445859368606,17.780155150254046,17.118395836989606,65.29293641895855,64.62427668186075,26.02193271138193,17.215514437357584,16.35438501040141,20.219999313354492,0.0 3415,2010-10-26,PG,63.119998931884766,63.439998626708984,62.52000045776367,42.84181213378906,12935900.0,1.0,0.5493159867105888,43.99344958840726,40.054757503877894,60.47260197060055,90.93455379396393,14.53062909251361,41.82362887064616,41.22253494262695,20.219999313354492,0.0 3416,2010-10-26,TRV,54.540000915527344,55.25,54.52000045776367,40.26237869262695,5847400.0,1.0,0.6738901222226161,40.77818628787093,37.44994901181169,62.80050500195587,146.53778711832499,39.38812131355839,38.929816563924156,37.63471253712972,20.219999313354492,0.0 3417,2010-10-26,UNH,37.5099983215332,37.689998626708984,37.150001525878906,30.87559700012207,8050600.0,1.0,0.6568654472528301,31.031546472002532,27.473474814008213,65.48901784133224,200.13487315377236,29.28011277958368,29.09143524169922,27.959265772501627,20.219999313354492,0.0 3418,2010-10-26,V,20.045000076293945,20.082500457763672,19.844999313354492,18.22511863708496,15630400.0,1.0,0.49127396493063813,18.53876773610562,16.2328863929227,61.98779152166416,134.33956631704416,51.887574146375705,16.951966698964437,16.566387033462526,20.219999313354492,0.0 3419,2010-10-26,VZ,32.40999984741211,32.709999084472656,32.40999984741211,17.373905181884766,13760400.0,1.0,0.15510716892244147,17.771012855031955,17.028403114816676,61.74248280161459,19.412316089632174,1.3921667066231123,17.24510815938314,16.51303742726644,20.219999313354492,0.0 3420,2010-10-26,WBA,34.27000045776367,34.38999938964844,34.0,23.340614318847656,5299900.0,1.0,0.6299906762147813,23.80829115481786,22.701336187406262,65.29337146921497,53.888814403908114,38.623618761638404,22.347237586975098,20.783312861124674,20.219999313354492,0.0 3421,2010-10-26,WMT,53.84000015258789,54.72999954223633,53.83000183105469,40.81120300292969,10293600.0,1.0,0.2271307387374577,40.974489243225094,39.60294758538819,61.09653556994626,112.05638711160967,33.26141902461533,40.19808451334635,39.26404851277669,20.219999313354492,0.0 3422,2010-10-27,AAPL,10.987500190734863,11.067856788635254,10.914285659790039,9.331612586975098,399002800.0,2.0,0.26149645451475223,9.790637823955954,8.389218857867775,66.32480844190704,84.81687387637469,15.408017284383519,8.943152618408202,8.321035385131836,20.709999084472656,0.0 3423,2010-10-27,AMGN,56.75,57.18000030517578,56.459999084472656,41.64275360107422,5668700.0,2.0,0.5014950507837099,42.727479114549205,39.74751974104162,56.14333887956748,67.70374079570651,6.199770953268129,41.04764912923177,40.061893463134766,20.709999084472656,0.0 3424,2010-10-27,AXP,39.689998626708984,40.790000915527344,39.619998931884766,33.703128814697266,15618200.0,2.0,-0.18275291389763737,34.482596882380975,30.674496737919313,50.82945902115747,-4.985880202882895,6.691878716369418,33.446191469828285,33.75668350855509,20.709999084472656,0.0 3425,2010-10-27,BA,70.87000274658203,71.11000061035156,69.70999908447266,56.25611877441406,3808200.0,2.0,1.2322167429716657,58.1238682172599,52.62115779897546,59.442174539413614,65.4958177572138,10.834650701329505,53.825455856323245,52.4886500676473,20.709999084472656,0.0 3426,2010-10-27,CAT,78.19999694824219,78.41000366210938,77.12000274658203,55.51634979248047,6782800.0,2.0,0.7604705715969118,57.09874264331183,54.811219438597355,58.79276309279823,-11.268393418627351,5.179867735417125,55.36599489847819,52.03345546722412,20.709999084472656,0.0 3427,2010-10-27,CRM,28.607500076293945,28.987499237060547,28.012500762939453,28.764999389648438,11044800.0,2.0,-0.08892525290324471,29.01895761934326,24.99004258665039,56.18773204487607,39.71647965933597,0.055769077771047275,27.82883332570394,27.54695831934611,20.709999084472656,0.0 3428,2010-10-27,CSCO,23.25,23.360000610351562,23.030000686645508,16.047033309936523,39164400.0,2.0,0.2927690736961104,16.55666054904906,14.871828563804943,57.5520548712278,82.67972523125286,15.637467512878663,15.490087795257569,15.245374854405721,20.709999084472656,0.0 3429,2010-10-27,CVX,84.63999938964844,84.63999938964844,83.29000091552734,50.40562057495117,9557300.0,2.0,0.7638144554943906,51.2834978261441,48.690741523221135,63.0091094440332,65.29537713367631,12.325598205885717,49.21408805847168,47.558143615722656,20.709999084472656,0.0 3430,2010-10-27,DIS,35.599998474121094,35.959999084472656,35.470001220703125,31.287385940551758,11752600.0,2.0,0.40685763267234165,31.454691958073067,28.63241875207098,61.38104676529808,162.21245473288872,29.821501018920642,29.85250949859619,29.618201986948648,20.709999084472656,0.0 3431,2010-10-27,GS,157.19000244140625,160.58999633789062,157.0,128.3004913330078,6570900.0,2.0,2.2723532527160586,130.24230347123662,115.73255614790399,61.61059492817539,135.50614647413462,34.73830657783147,121.57263819376628,119.89286702473959,20.709999084472656,0.0 3432,2010-10-27,HD,31.049999237060547,31.049999237060547,30.450000762939453,22.8142147064209,11575100.0,2.0,0.13064490521532335,23.854541828494327,22.4044242359588,54.836406506289066,-56.37403223628317,2.9048692884645066,23.04851353963216,22.041358184814452,20.709999084472656,0.0 3433,2010-10-27,HON,44.46515655517578,44.95137405395508,44.102874755859375,33.976806640625,4251762.0,2.0,0.6987303250112546,34.78435798237521,31.545119137070582,62.29871455849006,91.41439890657924,0.5203851451329561,32.68287696838379,31.34079008102417,20.709999084472656,0.0 3434,2010-10-27,IBM,133.3843231201172,135.3441619873047,132.88719177246094,84.8810806274414,6762704.0,2.0,1.2747353430229964,86.11715125286166,80.84283715045866,63.958635445910765,78.98548142252429,14.898501297285582,82.20054753621419,79.38200759887695,20.709999084472656,0.0 3435,2010-10-27,INTC,19.93000030517578,20.200000762939453,19.809999465942383,13.59504222869873,48151900.0,2.0,0.1597699107177757,13.577262265484848,12.66473497648903,57.93783737963563,180.6143409975199,40.2234086465719,13.039971351623535,12.889701159795125,20.709999084472656,0.0 3436,2010-10-27,JNJ,63.58000183105469,63.689998626708984,63.279998779296875,43.70109939575195,11916100.0,2.0,0.48109939718093386,44.45756533591322,42.5225246146483,62.99826068123449,62.69623426494108,9.438915194749569,43.19100443522135,41.743581008911136,20.709999084472656,0.0 3437,2010-10-27,JPM,37.060001373291016,37.630001068115234,37.0,26.252300262451172,30777500.0,2.0,-0.340334919725958,28.43476848423018,25.49162254512773,46.76451102248905,-111.11364130385563,30.60352470683364,27.242493629455566,27.022075939178468,20.709999084472656,0.0 3438,2010-10-27,KO,30.510000228881836,30.600000381469727,30.149999618530273,20.490236282348633,19029400.0,2.0,0.292470619449162,20.724863477680668,19.518569711711425,70.28389658301435,103.51078110967728,23.18962538586581,19.914492988586424,19.36210781733195,20.709999084472656,0.0 3439,2010-10-27,MCD,78.45999908447266,78.62000274658203,77.0,54.075233459472656,8459200.0,2.0,0.6892972937429249,55.369788819991854,51.60884315327475,61.15542368335389,92.31985535672543,9.763102745779312,53.07160682678223,52.01123078664144,20.709999084472656,0.0 3440,2010-10-27,MMM,89.98999786376953,90.52999877929688,88.55999755859375,61.059234619140625,3398500.0,2.0,0.825699696013416,61.82386086199426,58.578452751897345,60.170482387273914,78.50975631693781,5.336817015147646,59.60432370503744,57.8644432703654,20.709999084472656,0.0 3441,2010-10-27,MRK,35.19084167480469,35.19084167480469,34.475189208984375,22.507116317749023,12701131.0,2.0,0.1047340457036654,23.113530868747244,22.458113342068184,51.73898737931889,-114.65394453738554,14.22631842628853,22.772754923502603,22.185260613759358,20.709999084472656,0.0 3442,2010-10-27,MSFT,25.790000915527344,26.110000610351562,25.6200008392334,20.087404251098633,64805500.0,2.0,0.22726712343038002,20.206355079580042,18.376871696543006,59.35059470227915,150.65316118372863,40.57339197037849,19.257685152689614,19.04926830927531,20.709999084472656,0.0 3443,2010-10-27,NKE,20.309999465942383,20.337499618530273,20.0674991607666,17.380313873291016,8974000.0,2.0,0.23893974136022678,17.7616131741786,17.16053209712267,61.97571526718096,22.752136701517497,13.285008405791151,17.247473843892415,16.38371197382609,20.709999084472656,0.0 3444,2010-10-27,PG,63.33000183105469,63.349998474121094,62.72999954223633,42.99175262451172,13348100.0,2.0,0.5333043036144502,44.0547022238286,40.217707978197765,61.40795468610136,89.89648495605957,14.53062909251361,41.878975041707356,41.26339677174886,20.709999084472656,0.0 3445,2010-10-27,TRV,54.650001525878906,54.9900016784668,54.18000030517578,40.04288864135742,4771100.0,2.0,0.64860458249251,40.84676141099387,37.58184424086159,61.22879224989714,110.09802698541982,30.249174206638745,38.98444595336914,37.69531618754069,20.709999084472656,0.0 3446,2010-10-27,UNH,37.25,37.36000061035156,35.70000076293945,29.52782440185547,12700700.0,2.0,0.5785648688644365,31.058725875179423,27.506288582523215,57.125354092881054,86.73267073788193,1.6196574729788975,29.136909357706706,28.0089737256368,20.709999084472656,0.0 3447,2010-10-27,V,20.072500228881836,20.149999618530273,19.790000915527344,18.2000732421875,20665600.0,2.0,0.48815756222574436,18.636597778055123,16.2605352862149,61.71628212380866,121.91928741257941,53.18645381216221,17.035391267140707,16.593111848831178,20.709999084472656,0.0 3448,2010-10-27,VZ,32.439998626708984,32.560001373291016,32.189998626708984,17.379255294799805,18991900.0,2.0,0.14725256006692788,17.768540386816436,17.04823703322751,61.79976849708612,-17.251239156309797,7.940985450528812,17.27670930226644,16.543325217564902,20.709999084472656,0.0 3449,2010-10-27,WBA,33.90999984741211,33.9900016784668,33.5099983215332,23.210718154907227,4304700.0,2.0,0.5799576768232555,23.805840125165375,22.725665650286288,63.99628973149749,37.785280702837774,24.8363547978174,22.455257860819497,20.843805662790935,20.709999084472656,0.0 3450,2010-10-27,WMT,54.2400016784668,54.630001068115234,53.54999923706055,40.29508590698242,13020300.0,2.0,0.20773627675450967,40.969891774959734,39.646441995792216,56.63435413411217,48.06404181465449,23.931434006460222,40.22326800028483,39.29992307027181,20.709999084472656,0.0 3451,2010-10-28,AAPL,10.998213768005371,11.0,10.746429443359375,9.253095626831055,551051200.0,3.0,0.2408973726784982,9.78728453527834,8.457717448364237,64.2109348693188,59.998351838923604,4.776076605426085,8.972122955322266,8.342386643091837,20.8799991607666,0.0 3452,2010-10-28,AMGN,57.36000061035156,57.630001068115234,56.90999984741211,41.81801223754883,4181300.0,3.0,0.4781153455578462,42.75011616247535,39.882605547729725,56.848515837081614,93.99145106465038,12.047434111985913,41.100466918945315,40.080270258585614,20.8799991607666,0.0 3453,2010-10-28,AXP,40.90999984741211,41.59000015258789,40.86000061035156,34.1505241394043,14756000.0,3.0,-0.07019144138016742,34.35115446914659,30.755205584869515,52.47762569801809,30.595930261776946,16.578174819682793,33.45869121551514,33.71964190800985,20.8799991607666,0.0 3454,2010-10-28,BA,71.30000305175781,71.79000091552734,70.3499984741211,56.58161926269531,4119800.0,3.0,1.1889002391301489,58.08308355738028,53.03745858739511,60.22590099248527,75.8005293863692,16.02883889218039,54.055423227945965,52.51537793477376,20.8799991607666,0.0 3455,2010-10-28,CAT,78.87000274658203,79.0,76.77999877929688,55.175682067871094,7055800.0,3.0,0.6473796850763733,57.1192373180616,54.75460110662102,57.60468701150424,-25.62538685604224,0.2440973724001543,55.511125310262045,52.116373189290364,20.8799991607666,0.0 3456,2010-10-28,CRM,28.8799991607666,29.032499313354492,28.13249969482422,28.75,6473600.0,3.0,0.029875061026661598,29.166886214945187,24.92211391475452,56.1283936224374,43.86702417588035,0.5338840369589896,27.81283334096273,27.594624996185303,20.8799991607666,0.0 3457,2010-10-28,CSCO,23.43000030517578,23.489999771118164,23.06999969482422,15.978141784667969,33677600.0,3.0,0.2726742748744755,16.55479642606978,14.96257532380815,56.65486544780443,80.41691543629287,18.928551800455836,15.519026406606038,15.234465583165486,20.8799991607666,0.0 3458,2010-10-28,CVX,85.2699966430664,85.6500015258789,84.0999984741211,50.483341217041016,8519800.0,3.0,0.7256150317219792,51.182096313502875,48.99481599423638,63.28458364252248,87.73775503889654,22.17884644779692,49.32150332132975,47.61944573720296,20.8799991607666,0.0 3459,2010-10-28,DIS,35.95000076293945,36.52000045776367,35.939998626708984,31.80129051208496,14226000.0,3.0,0.4792590340033982,31.688527773698855,28.695603657880735,63.94211367772037,195.89764930486896,38.51916686863226,29.920449829101564,29.642590777079263,20.8799991607666,0.0 3460,2010-10-28,GS,160.86000061035156,163.7899932861328,160.44000244140625,130.77603149414062,9918800.0,3.0,2.5409031331155774,130.96381972486418,116.505952614003,64.06325126765998,171.8109019762289,43.29705050887745,121.86665191650391,119.98929227193197,20.8799991607666,0.0 3461,2010-10-28,HD,31.18000030517578,31.280000686645508,30.8799991607666,23.028331756591797,7932400.0,3.0,0.12231640714500003,23.827065505628564,22.3957223514271,56.56868675279331,-21.75972539585864,2.867051610468809,23.07903067270915,22.074732367197672,20.8799991607666,0.0 3462,2010-10-28,HON,45.25645065307617,45.55199432373047,44.45561981201172,33.98404312133789,3418821.0,3.0,0.6745869463541254,34.782254287575746,31.775226715231874,62.32867701750123,105.95697181666084,9.05774635061785,32.76392904917399,31.382090187072755,20.8799991607666,0.0 3463,2010-10-28,IBM,135.602294921875,135.70745849609375,134.24473571777344,84.56295776367188,5733754.0,3.0,1.2314316730121675,85.95574234886975,81.4099551303783,62.749073636189046,87.31550140879405,17.601682957809484,82.42520701090494,79.48480758666992,20.8799991607666,0.0 3464,2010-10-28,INTC,20.290000915527344,20.530000686645508,20.020000457763672,13.783581733703613,71144000.0,3.0,0.18908482288521888,13.697699815442993,12.629813974687623,60.064761226202336,220.06572611015977,49.004809116297906,13.073639138539631,12.88678337732951,20.8799991607666,0.0 3465,2010-10-28,JNJ,63.939998626708984,64.11000061035156,63.5099983215332,43.694217681884766,10116000.0,3.0,0.44516778556035064,44.41866623279148,42.67141479137844,62.92092868948834,79.40352558446138,18.624047891573213,43.24302151997884,41.79374332427979,20.8799991607666,0.0 3466,2010-10-28,JPM,37.70000076293945,37.959999084472656,37.33000183105469,26.231321334838867,30614600.0,3.0,-0.3400468218889223,28.444463141018385,25.4468933271823,46.67351151822383,-88.37651451666639,23.850962567309033,27.162603696187336,26.978638871510825,20.8799991607666,0.0 3467,2010-10-28,KO,30.639999389648438,30.780000686645508,30.440000534057617,20.496931076049805,16533600.0,3.0,0.284999730530874,20.738361408928252,19.595149562141085,70.35782739187674,120.80044934639287,29.869166355864273,19.955792744954426,19.390488465627033,20.8799991607666,0.0 3468,2010-10-28,MCD,77.72000122070312,77.7699966430664,77.12000274658203,54.075233459472656,5346300.0,3.0,0.6361436942833905,55.35300239826345,51.83291488384105,61.15542368335388,70.7654258678504,9.763102745779324,53.133955256144205,52.09632498423259,20.8799991607666,0.0 3469,2010-10-28,MMM,87.81999969482422,88.0,83.80000305175781,57.4782600402832,16228100.0,3.0,0.5131483356482178,62.05157098028707,58.2399352147813,47.57273308448736,-120.37389772598381,29.344063991149493,59.60702667236328,57.83763523101807,20.8799991607666,0.0 3470,2010-10-28,MRK,34.99045944213867,35.36259460449219,34.98091506958008,22.80341911315918,10344074.0,3.0,0.09670025854551056,23.116276102320725,22.463393468602128,54.573139810002,-7.644684203331157,8.87097118796667,22.783249282836913,22.207019424438478,20.8799991607666,0.0 3471,2010-10-28,MSFT,26.209999084472656,26.3799991607666,25.920000076293945,20.264755249023438,80730300.0,3.0,0.26423338064320845,20.35116720910626,18.37008866552753,60.692235900590724,174.79242453209704,45.20368381644549,19.28210341135661,19.058091354370116,20.8799991607666,0.0 3472,2010-10-28,NKE,20.327499389648438,20.424999237060547,20.142499923706055,17.397472381591797,6505600.0,3.0,0.21509380939055234,17.745673713243484,17.197276726209644,62.177001314411406,30.082123242849157,16.475266174595347,17.27943312327067,16.410119581222535,20.8799991607666,0.0 3473,2010-10-28,PG,63.130001068115234,63.560001373291016,63.060001373291016,43.06672668457031,9231200.0,3.0,0.5206529927259922,44.070939658026326,40.45210912432231,61.87462127616159,96.91059284057442,18.781360500455165,41.93682034810384,41.30990447998047,20.8799991607666,0.0 3474,2010-10-28,TRV,55.15999984741211,55.369998931884766,54.56999969482422,40.050209045410156,3610300.0,3.0,0.621984232078951,40.89834095931307,37.72341883682952,61.262241624045686,119.96852671143724,35.31596036280162,39.034197616577146,37.74926223754883,20.8799991607666,0.0 3475,2010-10-28,UNH,36.279998779296875,36.400001525878906,35.95000076293945,29.79080581665039,6281600.0,3.0,0.5315727715631482,31.10739412925858,27.551308148878626,58.20282779541372,65.76886296261176,1.619657472978889,29.191971015930175,28.056377760569255,20.8799991607666,0.0 3476,2010-10-28,V,19.834999084472656,19.875,18.829999923706055,17.409847259521484,44460800.0,3.0,0.41720486736096163,18.63466909232677,16.3123354166454,53.996718534733695,51.111940241601715,8.609056480603433,17.09665002822876,16.608750295639037,20.8799991607666,0.0 3477,2010-10-28,VZ,32.70000076293945,32.75,32.209999084472656,17.3257999420166,15396300.0,3.0,0.13516222116174959,17.76091003262917,17.071571160913308,60.85788375208008,-15.570684337647334,1.7052999068300516,17.30248966217041,16.573951307932536,20.8799991607666,0.0 3478,2010-10-28,WBA,34.08000183105469,34.22999954223633,33.779998779296875,23.340614318847656,4411100.0,3.0,0.5444951194710796,23.800627056401254,22.774633678156853,64.72128351620589,45.24653207052019,28.556639995469514,22.569659169514974,20.91008694966634,20.8799991607666,0.0 3479,2010-10-28,WMT,54.189998626708984,54.22999954223633,53.59000015258789,40.4521484375,8183600.0,3.0,0.20268463088920186,40.98063842553872,39.677583010008156,57.609011098965524,29.476320822821965,23.93143400646022,40.246455891927084,39.33457304636637,20.8799991607666,0.0 3480,2010-10-29,AAPL,10.865357398986816,10.924285888671875,10.745356559753418,9.123957633972168,430511200.0,4.0,0.21172510391902044,9.761265151004114,8.539696820278845,60.90806387407078,42.25763297409225,4.710167670230969,8.998001130421956,8.362232343355815,21.200000762939453,0.0 3481,2010-10-29,AMGN,56.95000076293945,57.459999084472656,56.79999923706055,41.75958251953125,3384000.0,4.0,0.44969362804043556,42.77481334067696,39.98058064125664,56.535001379067644,75.78959764309941,10.251426360197664,41.14841575622559,40.103027725219725,21.200000762939453,0.0 3482,2010-10-29,AXP,41.09000015258789,41.47999954223633,40.90999984741211,34.349361419677734,9598200.0,4.0,0.03463668584331003,34.32372814608257,30.77239669370014,53.198869535996536,32.230880057930335,16.578174819682786,33.46654885609944,33.69814558029175,21.200000762939453,0.0 3483,2010-10-29,BA,71.1500015258789,71.45999908447266,70.36000061035156,56.08146667480469,3192300.0,4.0,1.101566980040218,57.94889940735899,53.47411923888125,58.43113312739739,65.47452260992102,16.02883889218038,54.258927536010745,52.54091523488363,21.200000762939453,0.0 3484,2010-10-29,CAT,77.61000061035156,78.75,77.58000183105469,55.786033630371094,4563900.0,4.0,0.6000219106137337,57.1007916646146,54.83042781780728,59.13521721326217,-17.437216291087793,0.2440973724001425,55.64883613586426,52.199581146240234,21.200000762939453,0.0 3485,2010-10-29,CRM,28.712499618530273,29.25,28.575000762939453,29.017499923706055,6098800.0,4.0,0.1439205008890596,29.35832456254354,24.832425559526772,56.96683199166944,60.96520319066027,3.472984421100044,27.807250022888184,27.650374984741212,21.200000762939453,0.0 3486,2010-10-29,CSCO,23.1200008392334,23.219999313354492,22.81999969482422,15.750762939453125,44587900.0,4.0,0.23570850583700498,16.524148137469055,15.05867923985028,53.791702196620335,46.8152920429652,10.099051414353951,15.541993236541748,15.219422229131062,21.200000762939453,0.0 3487,2010-10-29,CVX,82.88999938964844,83.2300033569336,81.9800033569336,49.38328170776367,12463000.0,4.0,0.5997798483694936,51.13125290029793,49.08452125436515,57.06244642156849,1.9310321489931614,2.425833831249981,49.40400784810384,47.661919593811035,21.200000762939453,0.0 3488,2010-10-29,DIS,36.5099983215332,36.5099983215332,35.83000183105469,31.470300674438477,12926000.0,4.0,0.5041515784384174,31.810854847625006,28.816293780609858,61.23637806063236,162.75908503411367,35.00594029214595,29.966033744812012,29.659285513559976,21.200000762939453,0.0 3489,2010-10-29,GS,162.14999389648438,163.60000610351562,160.9499969482422,129.08560180664062,4536600.0,4.0,2.5876708743942345,131.4078457766715,117.13783980072108,61.29685797147681,145.99170322855196,43.29705050887745,122.13769912719727,120.0640702565511,21.200000762939453,0.0 3490,2010-10-29,HD,31.09000015258789,31.18000030517578,30.8700008392334,22.8142147064209,9499200.0,4.0,0.09733944340554501,23.781127453235996,22.373734759898767,54.4097991001581,-47.53667398633646,2.599633708384674,23.10388749440511,22.104660002390542,21.200000762939453,0.0 3491,2010-10-29,HON,44.69396209716797,45.008575439453125,44.436553955078125,33.991241455078125,3248478.0,4.0,0.6485557136296904,34.76138424612735,32.00966849587705,62.35945959425899,88.42315845720746,8.741079035169326,32.843056233723956,31.421838792165122,21.200000762939453,0.0 3492,2010-10-29,IBM,134.70362854003906,137.66729736328125,134.5602264404297,86.18341827392578,8827508.0,4.0,1.3125627661132313,86.19128362251828,81.65214212821414,66.12487305028509,117.27333570420228,30.35816861473275,82.6934804280599,79.60904172261556,21.200000762939453,0.0 3493,2010-10-29,INTC,20.450000762939453,20.559999465942383,20.010000228881836,13.500773429870605,60774400.0,4.0,0.1873666787558772,13.737366021810368,12.639303003610776,55.69470241604603,174.66122611056542,49.72253636819562,13.101471296946208,12.879825401306153,21.200000762939453,0.0 3494,2010-10-29,JNJ,63.63999938964844,63.84000015258789,63.31999969482422,43.81795120239258,9309900.0,4.0,0.42179975152220806,44.3252905335001,42.90159163813076,63.74862149068871,64.74766948987102,13.07798614557293,43.292746988932294,41.845740763346356,21.200000762939453,0.0 3495,2010-10-29,JPM,37.45000076293945,37.7400016784668,37.31999969482422,26.31524085998535,19803300.0,4.0,-0.32925962262619635,28.428690078206024,25.383641693644563,47.099487875485266,-86.10023779559766,23.978311800224684,27.107162094116212,26.936833349863686,21.200000762939453,0.0 3496,2010-10-29,KO,30.575000762939453,30.75,30.514999389648438,20.533763885498047,14239600.0,4.0,0.27883230113314283,20.769809947101077,19.637370839031735,70.77169189381608,116.2608221521803,29.869166355864262,19.997762171427407,19.42047996520996,21.200000762939453,0.0 3497,2010-10-29,MCD,77.5999984741211,79.9000015258789,77.4000015258789,54.27762222290039,4335000.0,4.0,0.6033721375239551,55.36471073277509,52.02011516444171,62.0372487230949,111.83572177567196,31.14622916465167,53.214216232299805,52.1875633875529,21.200000762939453,0.0 3498,2010-10-29,MMM,85.01000213623047,85.20999908447266,84.06999969482422,56.90392303466797,6085200.0,4.0,0.21667242679227883,62.397591611053954,57.66418702969311,45.97565478061857,-169.7783159659028,29.34406399114949,59.56536013285319,57.80438855489095,21.200000762939453,0.0 3499,2010-10-29,MRK,35.04771041870117,35.0572509765625,34.3702278137207,22.414508819580078,15961669.0,4.0,0.058321234178059456,23.138333877649167,22.423433509740967,50.54296025926169,-166.64776834187737,22.65381279174745,22.78283774058024,22.223518308003744,21.200000762939453,0.0 3500,2010-10-29,MSFT,27.149999618530273,27.200000762939453,26.479999542236328,20.565486907958984,114193200.0,4.0,0.3141410295406786,20.53874085143966,18.359099457703405,62.843462675196875,229.97753503495375,56.266356196389964,19.319373512268065,19.07652867635091,21.200000762939453,0.0 3501,2010-10-29,NKE,20.235000610351562,20.372499465942383,20.162500381469727,17.46826934814453,8051600.0,4.0,0.19959973931758057,17.73007712388035,17.238399553060567,63.01272616859385,28.70527044964319,16.47526617459534,17.309319496154785,16.437493387858073,21.200000762939453,0.0 3502,2010-10-29,PG,63.22999954223633,63.849998474121094,63.189998626708984,43.32571792602539,11368300.0,4.0,0.5254391077189027,44.101735595770364,40.684999938897604,63.45385981532719,104.05965269073401,24.33622206789806,42.00645459493001,41.3572338104248,21.200000762939453,0.0 3503,2010-10-29,TRV,54.72999954223633,55.290000915527344,54.630001068115234,40.386756896972656,3680700.0,4.0,0.6208496764242852,40.978651447900276,37.86845357834484,62.78904971981841,116.42202597848227,35.31596036280163,39.095899454752605,37.80893828074137,21.200000762939453,0.0 3504,2010-10-29,UNH,36.400001525878906,36.93000030517578,35.810001373291016,29.62643051147461,6696900.0,4.0,0.47560213065305845,31.13465400357216,27.57500099520714,57.272181547873345,67.24418355713384,9.690093944864651,29.244566853841146,28.094082482655843,21.200000762939453,0.0 3505,2010-10-29,V,19.100000381469727,19.607500076293945,19.084999084472656,17.799264907836914,22865200.0,4.0,0.38788366238695815,18.638091740835538,16.419132914315828,56.7542710782247,58.09420813687825,8.609056480603435,17.170054499308268,16.634478712081908,21.200000762939453,0.0 3506,2010-10-29,VZ,32.369998931884766,32.560001373291016,32.209999084472656,17.36322021484375,12072000.0,4.0,0.12713034930530753,17.76112249334172,17.07500021021053,61.285178137630304,-40.990774900197366,1.70529990683005,17.324951553344725,16.603884045283,21.200000762939453,0.0 3507,2010-10-29,WBA,34.099998474121094,34.189998626708984,33.619998931884766,23.16286277770996,6886200.0,4.0,0.49634451919252953,23.796312916051725,22.792621791589873,62.927508912536275,36.86991857107223,24.17654177221268,22.676084264119467,20.976916122436524,21.200000762939453,0.0 3508,2010-10-29,WMT,54.040000915527344,54.59000015258789,53.61000061035156,40.51946258544922,8032900.0,4.0,0.20177915627251508,40.985427079429606,39.73338090396883,58.02725571253026,57.4344642353085,31.02606912775356,40.27537854512533,39.37009696960449,21.200000762939453,0.0 3567,2010-11-01,AAPL,10.793571472167969,10.914285659790039,10.79285717010498,9.220964431762695,423889200.0,0.0,0.1941852379746294,9.702543496918617,8.675841093230309,62.41058164499769,47.19713360800089,4.710167670230974,9.019170570373536,8.38450825214386,21.829999923706055,0.0 3568,2010-11-01,AMGN,57.02000045776367,57.95000076293945,56.90999984741211,41.9348258972168,4081600.0,0.0,0.4362627070923253,42.76535672097666,40.16382189840811,57.266209392067445,91.51687928532547,16.61580759758598,41.18468157450358,40.12116063435872,21.829999923706055,0.0 3569,2010-11-01,AXP,41.4900016784668,41.970001220703125,41.349998474121094,34.432186126708984,8457400.0,0.0,0.12296975288720091,34.61476403101962,30.7045240320297,53.5029543245945,49.26873276076304,22.33736817088931,33.429066022237144,33.674181588490804,21.829999923706055,0.0 3570,2010-11-01,BA,70.70999908447266,71.88999938964844,69.91000366210938,55.95444107055664,3321400.0,0.0,1.0104680779157462,57.59187039879588,54.16061907263967,57.97719756861661,61.072014262056044,11.133374244134785,54.43782043457031,52.56446787516276,21.829999923706055,0.0 3571,2010-11-01,CAT,78.97000122070312,80.18000030517578,78.51000213623047,56.261592864990234,7470500.0,0.0,0.5939689059964053,56.97305336820396,55.13016089571205,60.2907016152268,44.41037178729613,11.285899396066306,55.765459569295246,52.29542090098063,21.829999923706055,0.0 3572,2010-11-01,CRM,29.084999084472656,29.112499237060547,28.155000686645508,28.4375,7495200.0,0.0,0.18542002862582763,29.4224028634302,24.810097212863745,54.62525410008995,45.92839092275172,2.4754883389599818,27.729000027974447,27.69795831044515,21.829999923706055,0.0 3573,2010-11-01,CSCO,22.950000762939453,23.299999237060547,22.8799991607666,15.792104721069336,49174300.0,0.0,0.20735434434516087,16.46059903407435,15.202154166456658,54.2267957047008,50.0341640386294,12.325619427524941,15.568864568074543,15.206216192245483,21.829999923706055,0.0 3574,2010-11-01,CVX,83.1500015258789,84.08000183105469,81.08999633789062,48.695735931396484,12781900.0,0.0,0.43957723700604845,51.1100493633202,49.11409538155284,53.651815126639924,-14.47115158442669,10.513129020810231,49.43489723205566,47.69629109700521,21.829999923706055,0.0 3575,2010-11-01,DIS,36.209999084472656,36.4900016784668,35.7599983215332,31.38319969177246,8454000.0,0.0,0.510967886466819,31.844717506362247,29.034158988999078,60.539004787238,144.63787712580097,32.71600575827906,29.99884255727132,29.6742382367452,21.829999923706055,0.0 3576,2010-11-01,GS,161.77000427246094,162.9600067138672,160.1699981689453,129.4381103515625,4514400.0,0.0,2.622902073196684,131.5909699871936,118.15640702696655,61.65406506388894,125.84873507952652,38.24718578562123,122.39592946370443,120.1545794169108,21.829999923706055,0.0 3577,2010-11-01,HD,31.0,31.309999465942383,30.559999465942383,22.6739444732666,8229900.0,0.0,0.065485642552634,23.752309818936453,22.331673793124097,53.03803665491164,-71.05938469834396,5.539266325597051,23.10536454518636,22.132615820566812,21.829999923706055,0.0 3578,2010-11-01,HON,44.74163055419922,45.16111373901367,44.388885498046875,33.767578125,4612272.0,0.0,0.6029488128249838,34.54567051806796,32.455552092405675,60.76349622777934,80.62720948420656,10.952417011106624,32.90294310251872,31.462038485209145,21.829999923706055,0.0 3579,2010-11-01,IBM,137.32313537597656,137.91586303710938,136.06118774414062,86.0154037475586,5935632.0,0.0,1.3477787472029235,86.22183506953232,82.10592448246965,65.4883193629703,126.87154749193276,31.789849396990576,82.9241434733073,79.74087816874186,21.829999923706055,0.0 3580,2010-11-01,INTC,20.350000381469727,20.670000076293945,20.34000015258789,13.850919723510742,51593700.0,0.0,0.21178216533687078,13.821010571253536,12.670129412877325,59.471380521940205,212.4542894193614,52.35121361732637,13.138281567891438,12.878927675882975,21.829999923706055,0.0 3581,2010-11-01,JNJ,63.880001068115234,64.08999633789062,63.310001373291016,43.78358840942383,9356000.0,0.0,0.39594616794138204,44.10706939537004,43.25867881935164,63.342403446851144,68.56322525856972,18.44124970137168,43.32941093444824,41.894895362854,21.829999923706055,0.0 3582,2010-11-01,JPM,37.61000061035156,38.0,37.099998474121094,26.16838836669922,36941900.0,0.0,-0.3287554475624148,28.40101990536313,25.304316665376618,46.42811296918455,-83.54941712494235,18.47286850235064,27.02051830291748,26.902241770426432,21.829999923706055,0.0 3583,2010-11-01,KO,30.684999465942383,30.975000381469727,30.604999542236328,20.664365768432617,17996800.0,0.0,0.2812275938966309,20.804092700399455,19.697854893289513,72.19565476965447,129.42857768911261,37.617795214630526,20.039508310953774,19.4505433400472,21.829999923706055,0.0 3584,2010-11-01,MCD,78.05999755859375,78.62999725341797,77.37000274658203,54.354393005371094,4957800.0,0.0,0.5769359842020165,55.35740629771958,52.23191216846695,62.372438633510406,81.31236276792062,30.680017737488274,53.27865854899088,52.26518777211507,21.829999923706055,0.0 3585,2010-11-01,MMM,84.56999969482422,85.29000091552734,83.41999816894531,56.74177551269531,4467200.0,0.0,-0.030993987513483034,62.6592602795481,57.21873959838158,45.52925352215429,-166.9207205118749,32.79658696256832,59.48811009724935,57.77325146993001,21.829999923706055,0.0 3586,2010-11-01,MRK,34.770992279052734,35.04771041870117,34.332061767578125,22.377471923828125,10131540.0,0.0,0.024637078705634252,23.15977145124329,22.385328760853877,50.17789851832481,-171.7288689407769,23.427520182187514,22.7768705368042,22.24031620025635,21.829999923706055,0.0 3587,2010-11-01,MSFT,26.8799991607666,27.219999313354492,26.700000762939453,20.781394958496094,61912100.0,0.0,0.36686322319729925,20.701104777556658,18.431153256195785,64.29474830601964,221.22439135532744,56.49533329392485,19.35844281514486,19.096263472239176,21.829999923706055,0.0 3588,2010-11-01,NKE,20.469999313354492,20.5,20.147499084472656,17.395328521728516,7583200.0,0.0,0.17937418586109644,17.685748252913616,17.308895912125447,61.562933324664236,28.493652700465297,21.29650707129069,17.328838284810384,16.464007743199666,21.829999923706055,0.0 3589,2010-11-01,PG,63.880001068115234,64.13999938964844,63.400001525878906,43.35978698730469,11926700.0,0.0,0.5259141264485834,44.05672107012579,41.01063503949335,63.658708073971255,107.1741879865204,29.491238180128043,42.066854095458986,41.40332736968994,21.829999923706055,0.0 3590,2010-11-01,TRV,55.47999954223633,56.400001525878906,55.40999984741211,40.803810119628906,4992400.0,0.0,0.6461120968693166,41.10429067878106,38.009864899832216,64.57875573119543,156.51812689097198,47.93904522949657,39.14979731241862,37.880408159891765,21.829999923706055,0.0 3591,2010-11-01,UNH,36.27000045776367,36.63999938964844,35.70000076293945,29.675758361816406,7671800.0,0.0,0.4302602493891037,31.143907280742997,27.69477413100017,57.48322879692002,51.053498213474704,7.729413089646899,29.276891899108886,28.132200050354005,21.829999923706055,0.0 3592,2010-11-01,V,19.645000457763672,19.69499969482422,19.174999237060547,17.607975006103516,13677200.0,0.0,0.3452497013480915,18.610038014552366,16.54009969601892,55.07661889075507,52.843598367142064,11.297446880634302,17.22326717376709,16.654594151178994,21.829999923706055,0.0 3593,2010-11-01,VZ,32.77000045776367,32.77000045776367,32.22999954223633,17.32045555114746,12614100.0,0.0,0.11598140972899529,17.759837389049327,17.06827521318456,60.50432266965046,-29.259825801379087,5.21064799817434,17.3387882232666,16.633104038238525,21.829999923706055,0.0 3594,2010-11-01,WBA,33.959999084472656,34.59000015258789,33.75,23.279090881347656,7353500.0,0.0,0.4622230752548475,23.722063113917653,22.93113760782307,63.609732963814714,48.160057746524714,30.504342314793735,22.78570016225179,21.047833919525146,21.829999923706055,0.0 3595,2010-11-01,WMT,54.04999923706055,54.5,54.02000045776367,40.62419509887695,8207500.0,0.0,0.20711417756299255,41.0082806922438,39.7658793114183,58.68337094362283,84.11567556303237,31.026069127753566,40.29457689921061,39.405259450276695,21.829999923706055,0.0 3596,2010-11-02,AAPL,10.964285850524902,11.078213691711426,10.964285850524902,9.377988815307617,433930000.0,1.0,0.19074181066401685,9.69767227947595,8.742613784671997,64.68357101924863,75.8966571915393,14.139942957922807,9.045028559366862,8.408562588691712,21.56999969482422,0.0 3597,2010-11-02,AMGN,57.61000061035156,57.849998474121094,57.209999084472656,41.86911392211914,4076500.0,1.0,0.41553152290591555,42.80075972158391,40.21750161569637,56.89492986630118,87.49615570098523,16.61580759758597,41.223381932576494,40.14160601298014,21.56999969482422,0.0 3598,2010-11-02,AXP,41.95000076293945,42.59000015258789,41.84000015258789,35.11985397338867,9220100.0,1.0,0.2455675956778336,35.00801991847087,30.66669111821125,55.9606136295221,77.93239232279687,28.96992967471524,33.42385082244873,33.65824302037557,21.56999969482422,0.0 3599,2010-11-02,BA,70.8499984741211,70.9800033569336,68.80000305175781,55.398712158203125,6339800.0,1.0,0.8832971819023285,57.52340036987603,54.32277081847846,56.00797525627168,32.48503051483842,0.007413744000612275,54.584692764282224,52.574921226501466,21.56999969482422,0.0 3600,2010-11-02,CAT,79.98999786376953,80.43000030517578,79.5199966430664,56.602272033691406,4941400.0,1.0,0.6096019311378242,57.03320639371571,55.12572076082531,61.10571529369044,87.68174527779544,13.152684593806766,55.8548521677653,52.39093888600667,21.56999969482422,0.0 3601,2010-11-02,CRM,28.5674991607666,28.997499465942383,28.270000457763672,28.857500076293945,5524000.0,1.0,0.24928577179488798,29.494279539316498,24.776220453054105,55.980676305057194,59.19501480008547,2.4754883389599724,27.679333368937176,27.74533332188924,21.56999969482422,0.0 3602,2010-11-02,CSCO,23.170000076293945,23.299999237060547,23.059999465942383,15.964354515075684,37374800.0,1.0,0.19650137040976112,16.415464582586882,15.328591642236118,56.01200673762723,59.86601251300339,12.32561942752494,15.604004001617431,15.187842496236165,21.56999969482422,0.0 3603,2010-11-02,CVX,82.36000061035156,82.44999694824219,81.72000122070312,49.114261627197266,9528800.0,1.0,0.3424022205885038,51.164009861536236,48.986001582555566,55.33299799246822,-29.75821353034045,10.513129020810236,49.482726669311525,47.732109705607094,21.56999969482422,0.0 3604,2010-11-02,DIS,36.369998931884766,36.45000076293945,36.099998474121094,31.452882766723633,16355300.0,1.0,0.5160365175004671,31.93530728748568,29.14216368266813,60.907453693566495,141.0704231714441,32.71600575827906,30.04558785756429,29.6880295753479,21.56999969482422,0.0 3605,2010-11-02,GS,162.05999755859375,163.0,161.8000030517578,130.43951416015625,3332400.0,1.0,2.7004005772983533,132.1193879795929,118.68947813979187,62.66665498475763,125.3213219463485,38.36623268010036,122.70089365641276,120.2588488260905,21.56999969482422,0.0 3606,2010-11-02,HD,31.0,31.969999313354492,30.979999542236328,23.264602661132812,15092700.0,1.0,0.0868468396633304,23.72795064344529,22.339051462267598,57.685201039852416,26.091897377075927,10.6005523994218,23.12013117472331,22.170171801249186,21.56999969482422,0.0 3607,2010-11-02,HON,44.87510299682617,45.18971633911133,44.74163055419922,34.08504104614258,3068800.0,1.0,0.5856405491998586,34.538038390426806,32.624084336013624,62.184552569106295,90.26833133262379,11.382832576106468,32.973412068684894,31.506096426645914,21.56999969482422,0.0 3608,2010-11-02,IBM,137.52389526367188,138.34608459472656,137.3900604248047,86.32748413085938,4839214.0,1.0,1.3848737465020378,86.4878087850405,82.21085149327982,66.1151052702661,140.83662897720728,34.289201635298845,83.16140772501628,79.85931065877278,21.56999969482422,0.0 3609,2010-11-02,INTC,20.639999389648438,20.700000762939453,20.290000915527344,13.696044921875,60959100.0,1.0,0.21615640264359826,13.86974466903752,12.701524747771561,57.23883865200468,175.4980441864265,48.57682208395448,13.165215746561687,12.87544870376587,21.56999969482422,0.0 3610,2010-11-02,JNJ,63.939998626708984,64.19999694824219,63.720001220703125,43.91420364379883,8632100.0,1.0,0.3815852509461095,44.08111879989042,43.358872960363485,64.23845565246779,88.52300863467975,20.741476948836667,43.3738660176595,41.945205243428546,21.56999969482422,0.0 3611,2010-11-02,JPM,37.529998779296875,37.56999969482422,36.83000183105469,25.846704483032227,39913100.0,1.0,-0.35024516628453384,28.31291298247952,25.205006176456028,44.97535017478585,-104.12595438236232,22.30290466994527,26.937120310465495,26.86950569152832,21.56999969482422,0.0 3612,2010-11-02,KO,30.899999618530273,30.969999313354492,30.889999389648438,20.714588165283203,13196000.0,1.0,0.28390049349513546,20.862071703214315,19.71354551480326,72.72427352851113,134.91922847089714,37.61779521463052,20.081365903218586,19.479449780782065,21.56999969482422,0.0 3613,2010-11-02,MCD,78.38999938964844,78.76000213623047,78.2699966430664,54.71731185913086,3701400.0,1.0,0.578565758261476,55.44192585836675,52.32745699990962,63.92990048775692,99.13984442947411,31.803099869781438,53.34589157104492,52.33523661295573,21.56999969482422,0.0 3614,2010-11-02,MMM,84.80999755859375,85.05000305175781,84.31999969482422,57.29582214355469,3815200.0,1.0,-0.1805317392912471,62.76652052996051,56.83716294171918,47.33669746497785,-137.01960008130945,32.79658696256834,59.44869562784831,57.74306710561117,21.56999969482422,0.0 3615,2010-11-02,MRK,34.89503860473633,35.171756744384766,34.83778762817383,22.59969711303711,10462813.0,1.0,0.015672944861986338,23.152578109348223,22.367211395656657,52.315679488176734,-69.45111758582024,19.281961776979,22.774607149759927,22.256948693593344,21.56999969482422,0.0 3616,2010-11-02,MSFT,27.059999465942383,27.420000076293945,27.020000457763672,21.12068748474121,54402100.0,1.0,0.4310225922806872,20.95134152190217,18.41533385498992,66.42652942988914,222.78072718041548,58.80131857178926,19.41601905822754,19.120886262257894,21.56999969482422,0.0 3617,2010-11-02,NKE,20.450000762939453,20.559999465942383,20.377500534057617,17.534744262695312,7117600.0,1.0,0.17259237268698868,17.689140037043366,17.315155121342862,63.23545320163783,63.71014492539407,23.517289830076326,17.357865969340008,16.492275746663413,21.56999969482422,0.0 3618,2010-11-02,PG,63.869998931884766,64.27999877929688,63.849998474121094,43.63240051269531,8129000.0,1.0,0.5420138184090746,44.10644691349706,41.210626908524425,65.27011276058084,115.78155294124709,31.88603480473054,42.13431167602539,41.44990660349528,21.56999969482422,0.0 3619,2010-11-02,TRV,56.189998626708984,56.25,55.5,40.62090301513672,3583400.0,1.0,0.6439656987803417,41.213300681267015,38.09474260791755,63.199679846640905,134.89763771950552,47.93904522949659,39.2129628499349,37.944713020324706,21.56999969482422,0.0 3620,2010-11-02,UNH,36.400001525878906,37.09000015258789,36.36000061035156,30.40715789794922,9988000.0,1.0,0.44811060699511884,31.252988584338304,27.744304125012285,60.477551260360556,104.0737157006959,14.418991533204832,29.324557240804037,28.181961504618325,21.56999969482422,0.0 3621,2010-11-02,V,19.540000915527344,19.667499542236328,19.3700008392334,17.858474731445312,15381600.0,1.0,0.3278722596085686,18.628766765761725,16.599481448959956,56.806285484155445,62.9857318531492,11.29744688063429,17.287638473510743,16.669032526016235,21.56999969482422,0.0 3622,2010-11-02,VZ,32.630001068115234,32.97999954223633,32.619998931884766,17.534282684326172,12991300.0,1.0,0.12296249010594096,17.733489192512216,17.07954829833251,62.94633252264041,55.756883753786745,11.633935179868244,17.35571371714274,16.663165950775145,21.56999969482422,0.0 3623,2010-11-02,WBA,34.380001068115234,34.68000030517578,34.31999969482422,23.57990264892578,9199800.0,1.0,0.45419049268087974,23.752327997920244,22.9357405827072,65.31848949436821,72.01329823497443,31.87182316654721,22.89440434773763,21.119801902770995,21.56999969482422,0.0 3624,2010-11-02,WMT,54.54999923706055,54.9900016784668,54.4900016784668,40.98326110839844,8849200.0,1.0,0.23754380488720273,41.09267209238116,39.74058291250166,60.85367119007607,168.18024191550884,39.76389594139535,40.32499643961589,39.44305992126465,21.56999969482422,0.0 3625,2010-11-03,AAPL,11.120356559753418,11.174285888671875,11.018928527832031,9.482270240783691,508348400.0,2.0,0.19417983553204365,9.696147748146805,8.81571023830339,66.09219349885427,87.8151514549097,19.15217659061999,9.07034085591634,8.435537147521973,19.559999465942383,0.0 3626,2010-11-03,AMGN,57.2599983215332,57.720001220703125,57.06999969482422,41.839908599853516,4425800.0,2.0,0.392225857728576,42.813046374215745,40.31255253325496,56.725837415664586,72.78902871597099,13.97703507328217,41.24845212300618,40.160834376017256,19.559999465942383,0.0 3627,2010-11-03,AXP,42.38999938964844,42.54999923706055,41.459999084472656,34.8547477722168,11769800.0,2.0,0.3176941404650435,35.257499290977634,30.75275194498428,54.80534323108823,69.56043455264644,22.136000874829946,33.40952434539795,33.63321320215861,19.559999465942383,0.0 3628,2010-11-03,BA,69.66000366210938,69.7300033569336,68.04000091552734,55.06325912475586,4670800.0,2.0,0.746864121597028,57.455056036024395,54.45283962437599,54.84474801940312,3.229008351768896,6.820216617281151,54.72911656697591,52.58467909495036,19.559999465942383,0.0 3629,2010-11-03,CAT,79.81999969482422,79.94999694824219,78.55000305175781,56.69451904296875,5771800.0,2.0,0.6222525386428259,57.10656187282929,55.13989045871368,61.32804565672339,41.73707558522082,4.069892894277675,55.95226058959961,52.495640691121416,19.559999465942383,0.0 3630,2010-11-03,CRM,28.947500228881836,29.227500915527344,28.40999984741211,29.112499237060547,8425600.0,2.0,0.31680116618112564,29.755165270642017,24.802834721728587,56.79134568543968,74.66955289369795,1.0829405779367671,27.66066665649414,27.806999969482423,19.559999465942383,0.0 3631,2010-11-03,CSCO,23.290000915527344,23.739999771118164,23.18000030517578,16.33642578125,53861200.0,2.0,0.21540806445533534,16.44658075012689,15.394626372675846,59.53825983852198,92.48049943503004,24.13446019382501,15.65085678100586,15.180952390034994,19.559999465942383,0.0 3632,2010-11-03,CVX,82.66000366210938,83.12000274658203,81.91000366210938,49.443058013916016,10036500.0,2.0,0.28856719624478444,51.16341891728801,48.915445752511786,56.61202516237754,-13.869811475853004,3.158101393000248,49.55148061116537,47.77587610880534,19.559999465942383,0.0 3633,2010-11-03,DIS,36.119998931884766,36.43000030517578,35.95000076293945,31.60967254638672,12050100.0,2.0,0.5266199857034728,32.011582210479396,29.289744350494725,61.73898653620747,128.23830351533456,27.424078088424103,30.11236705780029,29.702546819051108,19.559999465942383,0.0 3634,2010-11-03,GS,163.17999267578125,163.17999267578125,160.57000732421875,130.2873077392578,4462800.0,2.0,2.7182099170389336,132.56913629295877,119.18426031348653,62.40753655649643,109.64773205718936,30.119464397284386,123.08970743815104,120.38055953979492,19.559999465942383,0.0 3635,2010-11-03,HD,31.610000610351562,31.649999618530273,31.040000915527344,23.227684020996094,9073300.0,2.0,0.09965076393833172,23.698375370500422,22.347953364851143,57.31845201574103,5.909446781196786,10.600552399421801,23.134405517578124,22.212725321451824,19.559999465942383,0.0 3636,2010-11-03,HON,45.18018341064453,45.38039016723633,44.56049346923828,34.229366302490234,3413577.0,2.0,0.5769058978098514,34.599205901012525,32.68701999010075,62.817879183665795,88.25080455967785,14.333538499377607,33.06384468078613,31.55817133585612,19.559999465942383,0.0 3637,2010-11-03,IBM,137.89674377441406,138.10707092285156,136.35755920410156,86.52552032470703,5420477.0,2.0,1.413932575415629,86.74466621967593,82.33389975932798,66.51432639234339,125.52355422157339,22.75033277702907,83.3934700012207,79.982644144694,19.559999465942383,0.0 3638,2010-11-03,INTC,20.34000015258789,20.520000457763672,20.219999313354492,13.898271560668945,53044600.0,2.0,0.23323460285102904,13.958814749152252,12.702033010094576,59.30250792161865,153.25274172863723,43.264930255256104,13.201808706919353,12.884654998779297,19.559999465942383,0.0 3639,2010-11-03,JNJ,63.9900016784668,64.19999694824219,63.54999923706055,44.1273078918457,9322100.0,2.0,0.3829663684596696,44.135281599790595,43.37208076593206,65.65538911312382,86.82563445343526,15.366193926351155,43.424737040201826,42.006104214986166,19.559999465942383,0.0 3640,2010-11-03,JPM,36.97999954223633,37.83000183105469,36.959999084472656,26.37818145751953,35299600.0,2.0,-0.3207375809527804,28.14746482447415,25.21800320073337,47.7686852936092,-74.49231135638624,16.66121174808552,26.886570676167807,26.853193759918213,19.559999465942383,0.0 3641,2010-11-03,KO,30.915000915527344,30.975000381469727,30.639999389648438,20.744726181030273,15687400.0,2.0,0.2851603406427401,20.918540420047897,19.729071770198686,73.04243749777422,112.66793345371678,20.6875764238495,20.12288875579834,19.509578545888264,19.559999465942383,0.0 3642,2010-11-03,MCD,78.41000366210938,78.70999908447266,77.81999969482422,54.787113189697266,4060500.0,2.0,0.5788104256803166,55.49524397058171,52.479329164794265,64.22452856996634,84.70362566310341,24.348777096377763,53.42429173787435,52.40737279256185,19.559999465942383,0.0 3643,2010-11-03,MMM,85.1500015258789,85.58000183105469,83.30000305175781,57.63364791870117,4081700.0,2.0,-0.26871121067793524,62.728090862548946,56.56546573229969,48.41634827221648,-130.75760105216372,38.210535375369,59.41874122619629,57.72880903879801,19.559999465942383,0.0 3644,2010-11-03,MRK,35.04771041870117,35.08587646484375,34.389312744140625,22.53797149658203,9966690.0,2.0,0.0035524764184806656,23.14693168253864,22.341991962480893,51.678522194584836,-126.9148470515129,28.555732222471335,22.765347480773926,22.26837787628174,19.559999465942383,0.0 3645,2010-11-03,MSFT,27.459999084472656,27.489999771118164,26.959999084472656,20.843088150024414,110255300.0,2.0,0.4542552906443653,21.08677648191454,18.48038736696241,63.23124424501917,187.85934710385794,59.60245023961982,19.47822208404541,19.14778553644816,19.559999465942383,0.0 3646,2010-11-03,NKE,20.4325008392334,20.542499542236328,20.239999771118164,17.55191421508789,7029200.0,2.0,0.1666800826620829,17.693609749460602,17.321839202260588,63.43814204496843,46.67841516995134,15.5312243822076,17.39018300374349,16.521577819188437,19.559999465942383,0.0 3647,2010-11-03,PG,64.0,64.36000061035156,63.83000183105469,43.83006286621094,8621300.0,2.0,0.5642006696364348,44.14944454481198,41.43373149583744,66.38800108637062,111.58951821807528,33.27049643430169,42.202270889282225,41.49527130126953,19.559999465942383,0.0 3648,2010-11-03,TRV,55.61000061035156,56.029998779296875,55.47999954223633,40.906227111816406,3730500.0,2.0,0.6576808574883728,41.346144784655955,38.18797653797588,64.42561370826999,123.95871631666496,47.347001507882474,39.30027224222819,38.02842222849528,19.559999465942383,0.0 3649,2010-11-03,UNH,36.650001525878906,37.45000076293945,36.06999969482422,30.127744674682617,10730400.0,2.0,0.434722509171106,31.213501079703466,28.00650376496206,58.83988412862018,89.91361476873138,19.415218761897982,29.351403299967448,28.229249636332195,19.559999465942383,0.0 3650,2010-11-03,V,19.642499923706055,19.80500030517578,19.5,17.990562438964844,14124400.0,2.0,0.3210462700969323,18.63840473475585,16.69847022709718,57.694795176433374,73.1160984333358,15.74782231850833,17.351250712076823,16.68366405169169,19.559999465942383,0.0 3651,2010-11-03,VZ,32.900001525878906,33.04999923706055,32.70000076293945,17.635854721069336,13770100.0,2.0,0.13512439393979392,17.677985157680997,17.115272555636874,64.03894187195252,77.69052722852122,13.717293567993616,17.374795722961426,16.693515825271607,19.559999465942383,0.0 3652,2010-11-03,WBA,34.33000183105469,35.52000045776367,34.290000915527344,24.051637649536133,9881600.0,2.0,0.48031165842919066,23.897326914091934,22.867313131074084,67.77340159882957,116.07524555691967,43.05185374456138,23.017237663269043,21.20110429128011,19.559999465942383,0.0 3653,2010-11-03,WMT,54.77000045776367,54.95000076293945,54.220001220703125,41.07300567626953,9189200.0,2.0,0.26582832778095167,41.14682260758326,39.71261266463354,61.37821815373648,140.2074537158896,30.059028878499326,40.35217425028483,39.48037306467692,19.559999465942383,0.0 3654,2010-11-04,AAPL,11.266071319580078,11.4350004196167,11.251070976257324,9.648089408874512,642488000.0,3.0,0.20787489657925207,9.709563248374844,8.890357501289463,68.17990431978738,124.5606388846362,30.860566148363667,9.099998188018798,8.469933652877808,18.520000457763672,0.0 3655,2010-11-04,AMGN,56.9900016784668,57.400001525878906,55.650001525878906,40.89795684814453,9590100.0,3.0,0.29442867918513116,42.81065929864477,40.318591037048584,51.60830974579475,-4.467748047012826,8.477237384368848,41.25551045735677,40.1890682220459,18.520000457763672,0.0 3656,2010-11-04,AXP,42.630001068115234,43.91999816894531,42.25,36.230037689208984,13169100.0,3.0,0.48018350414790234,35.784136744960065,30.715754345432998,59.31303397430043,119.8476485859302,35.34028548362944,33.45285968780517,33.646634896596275,18.520000457763672,0.0 3657,2010-11-04,BA,70.0,71.58000183105469,69.77999877929688,56.58878707885742,5758100.0,3.0,0.7530355848115704,57.38658505183942,54.7451147009682,58.86402713221655,59.345902909264986,9.293523494096041,54.95747032165527,52.65982240041097,18.520000457763672,0.0 3658,2010-11-04,CAT,80.81999969482422,83.27999877929688,80.76000213623047,59.03669357299805,13044100.0,3.0,0.811727694047562,57.89792052643919,54.69427345854617,66.37637558400684,303.9889602164019,25.89829697310616,56.125858561197916,52.67126051584879,18.520000457763672,0.0 3659,2010-11-04,CRM,29.5,29.84000015258789,28.397499084472656,28.50749969482422,12630400.0,3.0,0.31787176183392774,29.875385741606244,24.91036426602315,54.335377999750875,76.74369148803449,9.981295638371664,27.6318333307902,27.874166615804036,18.520000457763672,0.0 3660,2010-11-04,CSCO,23.920000076293945,24.34000015258789,23.889999389648438,16.680932998657227,55897800.0,3.0,0.25522062353190655,16.55819153803085,15.408416127984776,62.42355637902788,151.97711169882422,36.58500945928216,15.712408510843913,15.186464564005535,18.520000457763672,0.0 3661,2010-11-04,CVX,84.16000366210938,85.30999755859375,83.87999725341797,50.90186309814453,16295400.0,3.0,0.35935759613935403,51.27432003937035,48.90140093841285,61.65200825979543,94.25695001255457,16.304495411048922,49.683010228474934,47.86281147003174,18.520000457763672,0.0 3662,2010-11-04,DIS,36.5,37.15999984741211,36.459999084472656,32.25422286987305,16674900.0,3.0,0.5802759375783317,32.219869392384574,29.353217918406447,64.91290119610025,162.9902800080679,39.89272407769195,30.225891176859538,29.74333995183309,18.520000457763672,0.0 3663,2010-11-04,GS,163.6199951171875,166.39999389648438,162.69000244140625,133.29953002929688,8162600.0,3.0,2.9412358664830833,133.55440118707665,119.42311727605812,65.34146357975143,135.8426342776778,40.1087253993124,123.66331405639649,120.61440582275391,18.520000457763672,0.0 3664,2010-11-04,HD,31.829999923706055,31.979999542236328,31.760000228881836,23.58207130432129,11096000.0,3.0,0.1367887719970291,23.72756771060858,22.333526382714172,59.85307041466106,90.04652959405064,17.784082041819065,23.161477088928223,22.267652002970376,18.520000457763672,0.0 3665,2010-11-04,HON,45.73313522338867,46.73417282104492,45.61873245239258,35.36214828491211,8471951.0,3.0,0.6537625224861756,34.92095446810796,32.61997074856685,67.26878021820754,159.8170937309584,31.615317735522908,33.202859242757164,31.648348585764566,18.520000457763672,0.0 3666,2010-11-04,IBM,138.4512481689453,140.38241577148438,138.34608459472656,88.09791564941406,6927135.0,3.0,1.5458931467466357,87.4149679332284,82.14792726940833,69.46887170049817,177.1541268901731,35.75456631121733,83.69595108032226,80.1522897084554,18.520000457763672,0.0 3667,2010-11-04,INTC,20.65999984741211,21.020000457763672,20.559999465942383,14.230803489685059,66048200.0,3.0,0.27045706279372617,14.121029731045578,12.656589249362138,62.390041599520096,203.05570843943008,55.43114228738537,13.250159454345702,12.90378023783366,18.520000457763672,0.0 3668,2010-11-04,JNJ,64.31999969482422,64.91999816894531,64.23999786376953,44.51917266845703,11337400.0,3.0,0.41091252964343283,44.295580745023614,43.31765015097248,68.06252777539854,153.19533338686938,29.562945377985063,43.49233678181966,42.08409023284912,18.520000457763672,0.0 3669,2010-11-04,JPM,38.13999938964844,39.849998474121094,37.86000061035156,27.832761764526367,77569400.0,3.0,-0.17804304032070561,28.186439782935217,25.198610418480797,54.332409947454664,48.25907451483559,15.652256196113726,26.904062525431314,26.877421029408772,18.520000457763672,0.0 3670,2010-11-04,KO,30.969999313354492,31.325000762939453,30.940000534057617,20.91216278076172,27487000.0,3.0,0.2962407925126769,20.98969385401233,19.758711793265505,74.73612627086237,140.39924700632588,33.019445813250506,20.174011103312175,19.54770460128784,18.520000457763672,0.0 3671,2010-11-04,MCD,79.12000274658203,79.47000122070312,78.83999633789062,55.261695861816406,5607000.0,3.0,0.6102261010433736,55.62972471625344,52.576558090143045,66.16820205237701,115.93881936101354,31.357583642277458,53.529911549886066,52.50208123524984,18.520000457763672,0.0 3672,2010-11-04,MMM,86.29000091552734,87.87000274658203,86.0999984741211,58.80928421020508,6606100.0,3.0,-0.24104346284887868,62.68047459167217,56.4874075646999,51.9617531049074,-38.04403994132713,15.81816484274243,59.45274887084961,57.76782881418864,18.520000457763672,0.0 3673,2010-11-04,MRK,35.171756744384766,35.257633209228516,34.770992279052734,22.6243953704834,12430433.0,3.0,0.0009034388509263636,23.1470245391772,22.338195416267137,52.51615223199489,-54.72925132223887,22.780689765510186,22.765141868591307,22.29020751317342,18.520000457763672,0.0 3674,2010-11-04,MSFT,27.40999984741211,27.43000030517578,27.010000228881836,20.92790412902832,93599300.0,3.0,0.47403907217529806,21.215618013817704,18.552805066626632,63.781895078547564,168.43713517836036,59.60245023961983,19.547878774007163,19.178782908121743,18.520000457763672,0.0 3675,2010-11-04,NKE,20.68000030517578,20.872499465942383,20.600000381469727,17.890811920166016,9876000.0,3.0,0.18715617093285886,17.77600019118727,17.291356299901597,67.13748211654561,162.90789655247767,27.54894853385362,17.43122272491455,16.563045692443847,18.520000457763672,0.0 3676,2010-11-04,PG,64.52999877929688,65.0,64.38999938964844,44.30032730102539,11807500.0,3.0,0.6126296769647084,44.22707397486732,41.67396324131921,68.85529400838674,134.68760648699717,43.15161713530655,42.29875615437825,41.55422274271647,18.520000457763672,0.0 3677,2010-11-04,TRV,56.310001373291016,57.369998931884766,56.0099983215332,41.879310607910156,4565300.0,3.0,0.7384785415666073,41.65969564557209,38.21317651629314,68.16696434812403,166.47142923834716,59.07635101337685,39.41831080118815,38.13367640177409,18.520000457763672,0.0 3678,2010-11-04,UNH,37.0,37.04999923706055,36.380001068115234,30.24279022216797,6839700.0,3.0,0.4284468861680324,31.19647683734645,28.225693801691637,59.30920912148356,84.32043472429365,19.41521876189799,29.38865877787272,28.296741676330566,18.520000457763672,0.0 3679,2010-11-04,V,19.927499771118164,20.024999618530273,19.764999389648438,18.216012954711914,20202000.0,3.0,0.3300060586914597,18.640630477223237,16.8415356223251,59.17749538995095,94.9733624404757,22.406186420859537,17.419644927978517,16.70825877189636,18.520000457763672,0.0 3680,2010-11-04,VZ,33.209999084472656,33.540000915527344,33.15999984741211,17.919179916381836,14746800.0,3.0,0.16569188951513425,17.768161458811946,17.056636743702704,66.85885371117877,192.37261040025666,26.656438628218698,17.40718504587809,16.732626787821452,18.520000457763672,0.0 3681,2010-11-04,WBA,35.38999938964844,36.0,35.29999923706055,24.578065872192383,8391800.0,3.0,0.5372551098484557,24.184296392264102,22.722547365365294,70.20786832411797,208.87497859013484,48.24025446642417,23.16399974822998,21.29672908782959,18.520000457763672,0.0 3682,2010-11-04,WMT,55.0,55.5,54.95000076293945,41.40960693359375,13246800.0,3.0,0.3117833583287464,41.30328431127171,39.630951833747815,63.286948763370106,226.28688818564308,39.24523563476768,40.39481048583984,39.534478950500485,18.520000457763672,0.0 3683,2010-11-05,AAPL,11.356785774230957,11.413213729858398,11.3125,9.613529205322266,361253200.0,4.0,0.21348079607431103,9.724846434755547,8.944978737668771,67.28667183246309,116.82353909198534,30.860566148363684,9.125067901611327,8.502945725123087,18.260000228881836,0.0 3684,2010-11-05,AMGN,56.02000045776367,56.09000015258789,54.880001068115234,40.4671516418457,6902400.0,4.0,0.18011716623719565,42.859248636380826,40.19917383371195,49.49568592340333,-74.18060063877786,17.857528045202553,41.23360481262207,40.19722207387289,18.260000228881836,0.0 3685,2010-11-05,AXP,43.61000061035156,44.27000045776367,43.61000061035156,36.511714935302734,13061800.0,4.0,0.6244649750319482,36.282312821786775,30.72130236681186,60.15505135434792,144.37816297389574,38.202255927503515,33.484419441223146,33.67588294347127,18.260000228881836,0.0 3686,2010-11-05,BA,70.8499984741211,71.6500015258789,70.5,56.92424392700195,3625800.0,4.0,0.7760235414868859,57.4298362282858,54.898081252182955,59.68041344517437,70.75539711993851,9.843606091071113,55.14540278116862,52.7524653116862,18.260000228881836,0.0 3687,2010-11-05,CAT,83.25,83.83999633789062,82.93000030517578,59.29219055175781,6271600.0,4.0,0.9712862360961765,58.509142699785386,54.339286407880635,66.86450484940312,329.63857227114954,28.810285527484126,56.22632916768392,52.86537342071533,18.260000228881836,0.0 3688,2010-11-05,CRM,28.700000762939453,28.78499984741211,28.107500076293945,28.292499542236328,8197600.0,4.0,0.297952157881916,29.957565276752245,25.010684616436233,53.485062731770725,50.782279857071394,5.191955109787645,27.580416679382324,27.94174995422363,18.260000228881836,0.0 3689,2010-11-05,CSCO,24.260000228881836,24.34000015258789,23.8799991607666,16.71537208557129,41012300.0,4.0,0.2862482727560831,16.657843562473,15.431407765041646,62.69862892934826,143.6155674926722,36.18680958900035,15.76224660873413,15.219766632715862,18.260000228881836,0.0 3690,2010-11-05,CVX,84.70999908447266,85.31999969482422,84.05000305175781,50.806190490722656,14513200.0,4.0,0.40309860405006503,51.34788618044709,48.890012836886896,61.169936898775504,93.57308541440136,16.38151711182015,49.77986348470052,47.948744710286455,18.260000228881836,0.0 3691,2010-11-05,DIS,36.779998779296875,37.27000045776367,36.779998779296875,32.40229797363281,9712900.0,4.0,0.627501255421393,32.464107845583506,29.343285991391593,65.59125471757393,161.4337389867821,41.511306634401826,30.33099511464437,29.789939975738527,18.260000228881836,0.0 3692,2010-11-05,GS,165.99000549316406,171.17999267578125,165.9199981689453,137.048828125,11989300.0,4.0,3.3812625340007116,135.43696545160924,119.01542712651576,68.506347345738,170.66086057167226,51.182342800824074,124.29860941569011,120.90847613016764,18.260000228881836,0.0 3693,2010-11-05,HD,31.950000762939453,32.290000915527344,31.770000457763672,23.56731414794922,10750000.0,4.0,0.16314994186542364,23.73218082129376,22.33112884820087,59.70034999640658,103.24172326767862,23.92271324337296,23.168368275960287,22.32355302174886,18.260000228881836,0.0 3694,2010-11-05,HON,46.71510696411133,47.03925323486328,46.47676467895508,35.55697250366211,8128223.0,4.0,0.7220530851666567,35.241504354573664,32.55412095060211,67.9513443527949,178.62433045282083,34.784571774303416,33.31878484090169,31.74798151652018,18.260000228881836,0.0 3695,2010-11-05,IBM,139.52198791503906,140.46844482421875,139.26385498046875,88.17597198486328,5225607.0,4.0,1.6378812419201125,87.96851762149004,82.0787098565373,69.60658654747814,176.17053861089195,36.18872368720735,83.95222091674805,80.33854026794434,18.260000228881836,0.0 3696,2010-11-05,INTC,21.010000228881836,21.290000915527344,20.969999313354492,14.414029121398926,55960500.0,4.0,0.31113998758181616,14.305437295941548,12.599195939989848,63.94901024795686,217.90953963106097,60.34034446162805,13.294741853078206,12.925734742482502,18.260000228881836,0.0 3697,2010-11-05,JNJ,64.75,64.83999633789062,64.0999984741211,44.44353485107422,9276500.0,4.0,0.42209566686981503,44.3941537873105,43.31669444877349,67.12314877716925,133.83703674864833,25.19780293504515,43.549853006998696,42.16058858235677,18.260000228881836,0.0 3698,2010-11-05,JPM,39.88999938964844,41.34000015258789,39.779998779296875,28.629980087280273,75684800.0,4.0,-0.0006795904912983985,28.444936949922678,25.054101174161794,57.369793638079024,156.9039413136898,30.771835566529475,26.93299592336019,26.914469782511393,18.260000228881836,0.0 3699,2010-11-05,KO,31.209999084472656,31.325000762939453,31.0,20.955692291259766,16013800.0,4.0,0.30501476553275353,21.051492004512465,19.803065414310776,75.15591677245081,132.51182768314018,33.01944581325053,20.218212890625,19.588494873046876,18.260000228881836,0.0 3700,2010-11-05,MCD,79.38999938964844,79.38999938964844,78.80000305175781,55.34546661376953,5243200.0,4.0,0.6345605304652793,55.76274300492245,52.6668777378754,66.5005397048661,107.4562132088769,30.676560627592984,53.62762235005697,52.592528661092125,18.260000228881836,0.0 3701,2010-11-05,MMM,87.45999908447266,87.48999786376953,86.0,58.336326599121094,3724300.0,4.0,-0.2543137870209975,62.61707649678602,56.360268016153434,50.51677308823507,-52.66877463335623,16.450033214612063,59.43878491719564,57.79997304280599,18.260000228881836,0.0 3702,2010-11-05,MRK,34.99045944213867,35.0572509765625,33.79771041870117,22.037952423095703,23583144.0,4.0,-0.047921414846502586,23.21696269445151,22.19356262750894,46.81909777764928,-214.9119580692343,39.29847642300035,22.73139533996582,22.300735664367675,18.260000228881836,0.0 3703,2010-11-05,MSFT,27.170000076293945,27.190000534057617,26.530000686645508,20.70429039001465,110953700.0,4.0,0.46631417617536286,21.27459277156996,18.669643411596542,61.27894211962268,123.9694265353352,38.49959775144314,19.60108534495036,19.21078332265218,18.260000228881836,0.0 3704,2010-11-05,NKE,20.809999465942383,21.02750015258789,20.809999465942383,18.04094696044922,9038800.0,4.0,0.21303101520166834,17.887502829888366,17.224253304144835,68.59377405137994,202.27675901293497,32.3794083850641,17.463682301839192,16.609010219573975,18.260000228881836,0.0 3705,2010-11-05,PG,64.91000366210938,65.0,64.62000274658203,44.30032730102539,9747000.0,4.0,0.6435896108173225,44.37326128712002,41.77394482860263,68.85529400838675,129.21073842449997,43.15161713530655,42.385772705078125,41.616330273946126,18.260000228881836,0.0 3706,2010-11-05,TRV,57.029998779296875,57.54999923706055,56.58000183105469,42.0256462097168,4445600.0,4.0,0.8050267129416611,41.953210091425085,38.258412146734095,68.67940566450281,164.7930379236422,60.3448284355616,39.52366727193196,38.23325824737549,18.260000228881836,0.0 3707,2010-11-05,UNH,36.72999954223633,37.189998626708984,36.47999954223633,30.292104721069336,7190400.0,4.0,0.4225771718254272,31.144805576209468,28.4836406213003,59.51391529442693,86.0253789005892,21.45294110403824,29.419613711039226,28.36314500172933,18.260000228881836,0.0 3708,2010-11-05,V,20.0674991607666,20.11750030517578,19.787500381469727,18.172746658325195,23766400.0,4.0,0.3298161471055998,18.621742030074664,16.99250777156108,58.76858651364264,93.02339786319789,25.067783502241607,17.476045672098795,16.734143940607705,18.260000228881836,0.0 3709,2010-11-05,VZ,33.59000015258789,33.619998931884766,33.040000915527344,17.871070861816406,13210100.0,4.0,0.18391772962441166,17.835584298262262,17.021288451066354,65.9504359397843,163.02342079571494,21.872018218033418,17.429717381795246,16.76426294644674,18.260000228881836,0.0 3710,2010-11-05,WBA,35.79999923706055,36.150001525878906,35.0099983215332,24.0242862701416,8376200.0,4.0,0.5316090443903718,24.258431498283482,22.727718480354216,64.8746943868866,189.36294174328754,40.002444311522055,23.27293167114258,21.379727109273276,18.260000228881836,0.0 3711,2010-11-05,WMT,55.45000076293945,55.720001220703125,54.900001525878906,41.28992462158203,10261400.0,4.0,0.3346953667652173,41.40589883258627,39.587430024835605,62.15704824680593,202.9941070144741,42.4758242746028,40.42273635864258,39.59394537607829,18.260000228881836,0.0 3770,2010-11-08,AAPL,11.328571319580078,11.420356750488281,11.312856674194336,9.658699035644531,281758400.0,0.0,0.2190399207925502,9.74201976900869,8.998316553775732,67.85605255136969,112.87982136928927,31.172623276711057,9.152815437316894,8.538069717089336,18.290000915527344,0.0 3771,2010-11-08,AMGN,55.130001068115234,55.43000030517578,54.9900016784668,40.37222671508789,4527900.0,0.0,0.0809389875991755,42.906691698372335,40.09258579796556,49.03811450915866,-88.49471874052611,17.857528045202564,41.223869196573894,40.200507990519206,18.290000915527344,0.0 3772,2010-11-08,AXP,43.68000030517578,44.0,43.36000061035156,36.37089538574219,7666200.0,0.0,0.7191633938531083,36.6308067978718,30.866591960062777,59.518037621966755,132.50475333322825,33.68427385580286,33.50276419321696,33.7085565884908,18.290000915527344,0.0 3773,2010-11-08,BA,70.05999755859375,70.41000366210938,69.75,56.07761001586914,4171600.0,0.0,0.7177083264102322,57.4248148222713,54.95432107250409,56.74040467827304,26.946373607910974,2.709661699983145,55.32390302022298,52.829145431518555,18.290000915527344,0.0 3774,2010-11-08,CAT,83.25,83.55000305175781,82.4000015258789,58.99409484863281,4283800.0,0.0,1.0614651619034774,58.932205565980134,54.170181290098974,65.71308065273675,244.63145716484632,23.884986705261895,56.321333440144855,53.04851818084717,18.290000915527344,0.0 3775,2010-11-08,CRM,28.475000381469727,29.09749984741211,28.125,28.625,9884400.0,0.0,0.3054517349624781,29.886660063051213,25.44633973858453,54.62119035763354,67.74064552569764,9.720545262896717,27.559250005086263,28.01366662979126,18.290000915527344,0.0 3776,2010-11-08,CSCO,24.350000381469727,24.579999923706055,24.280000686645508,16.804950714111328,40378100.0,0.0,0.3144347220242416,16.753178622091085,15.46836316410276,63.41917395646365,163.48261707361073,40.62747621534524,15.814611275990805,15.254561678568523,18.290000915527344,0.0 3777,2010-11-08,CVX,84.62000274658203,85.0,83.79000091552734,50.69856262207031,11799200.0,0.0,0.4241954485690016,51.40670146820354,48.89636364104938,60.61833154958917,75.43396781175532,13.479654649852563,49.87392616271973,48.029626274108885,18.290000915527344,0.0 3778,2010-11-08,DIS,37.04999923706055,37.13999938964844,36.88999938964844,32.28036117553711,6802600.0,0.0,0.6476298070546669,32.6407085538431,29.38357161278288,64.52849241565744,142.4634552316123,41.51130663440182,30.440454546610514,29.839008076985678,18.290000915527344,0.0 3779,2010-11-08,GS,169.9499969482422,171.61000061035156,169.10000610351562,135.55068969726562,5516100.0,0.0,3.568062039121756,136.51827538734733,119.2960320162171,66.01455152962859,164.3564070912943,52.03517039521226,124.91814676920573,121.19542477925619,18.290000915527344,0.0 3780,2010-11-08,HD,31.6299991607666,31.639999389648438,31.200000762939453,23.249826431274414,9696400.0,0.0,0.15663826168870187,23.698476467066488,22.34268316275529,56.49225593335782,9.00704666229488,8.06389089399758,23.165660985310872,22.377823003133138,18.290000915527344,0.0 3781,2010-11-08,HON,46.68650436401367,47.077388763427734,46.47676467895508,35.43430709838867,5989178.0,0.0,0.7575498288969342,35.4486958161013,32.599464736877216,67.04075497039491,166.75633081718243,35.185943303442876,33.44553356170654,31.845211791992188,18.290000915527344,0.0 3782,2010-11-08,IBM,138.9579315185547,140.13385009765625,138.86233520507812,88.29051971435547,4664846.0,0.0,1.7004130169682554,88.47260565295288,82.02179818615845,69.81329356679262,158.35375638514532,31.74680597902021,84.20150578816732,80.53100153605143,18.290000915527344,0.0 3783,2010-11-08,INTC,21.34000015258789,21.5,21.170000076293945,14.407242774963379,53006900.0,0.0,0.3389265771790022,14.455953354086642,12.572321468148466,63.84760692015748,205.80746087580005,63.66762766426444,13.34313824971517,12.950942945480346,18.290000915527344,0.0 3784,2010-11-08,JNJ,64.55999755859375,64.61000061035156,64.0999984741211,44.22356033325195,8484400.0,0.0,0.40851340860715624,44.42855909283179,43.353097172427,64.44710727974193,110.82757048488031,25.19780293504515,43.6025577545166,42.23762041727702,18.290000915527344,0.0 3785,2010-11-08,JPM,40.86000061035156,41.20000076293945,40.209999084472656,28.32926368713379,32967000.0,0.0,0.11431806502467978,28.557659382414037,24.99592471640188,55.91851666583378,145.38000769971381,30.771835566529465,26.96750322977702,26.9501150449117,18.290000915527344,0.0 3786,2010-11-08,KO,31.25,31.28499984741211,31.149999618530273,20.915508270263672,11142200.0,0.0,0.3052095998140594,21.092932482816313,19.858735112093353,73.98196197303363,124.82729031676612,33.01944581325053,20.26129856109619,19.628393809000652,18.290000915527344,0.0 3787,2010-11-08,MCD,78.94000244140625,79.4000015258789,78.69999694824219,55.352413177490234,4865700.0,0.0,0.6469469800553682,55.81079655819301,52.87844942874546,66.52874478484267,99.93197177776567,28.89036020662846,53.73347409566244,52.68505433400472,18.290000915527344,0.0 3788,2010-11-08,MMM,85.80000305175781,86.5999984741211,85.55000305175781,58.01202392578125,5515100.0,0.0,-0.28766055110769884,62.60394526870316,56.21191967575486,49.53957658736079,-77.03822282954592,19.361621127647826,59.431353378295896,57.82671222686768,18.290000915527344,0.0 3789,2010-11-08,MRK,34.01717758178711,34.16984558105469,33.94084167480469,21.988563537597656,14344186.0,0.0,-0.08956442351639637,23.269738625379077,22.06423983684016,46.38074685521887,-248.29272964950042,39.29847642300035,22.700324058532715,22.31084810892741,18.290000915527344,0.0 3790,2010-11-08,MSFT,26.68000030517578,28.8700008392334,26.579999923706055,20.673444747924805,71670800.0,0.0,0.4524885801234859,21.304369660757985,18.811052588082347,60.93770212171791,154.6050349833269,58.854097548074606,19.654549153645835,19.243420282999676,18.290000915527344,0.0 3791,2010-11-08,NKE,20.915000915527344,20.959999084472656,20.739999771118164,17.933706283569336,7300400.0,0.0,0.22232747802116037,17.945615124431317,17.201103663715653,66.41887132060693,165.84364923040636,28.251477827345695,17.495856030782065,16.656535148620605,18.290000915527344,0.0 3792,2010-11-08,PG,64.87000274658203,64.91999816894531,64.56999969482422,44.12992858886719,7203100.0,0.0,0.6469287560921089,44.462192379718864,41.89520546268836,66.94963465821199,116.18138155395005,41.28383962274961,42.48063583374024,41.6775141398112,18.290000915527344,0.0 3793,2010-11-08,TRV,57.34000015258789,57.459999084472656,56.459999084472656,41.39643478393555,3219000.0,0.0,0.7978385319012133,42.054343916789804,38.42286555586645,64.09029813916194,136.10716006281717,56.8794076800237,39.63146260579427,38.316178766886395,18.290000915527344,0.0 3794,2010-11-08,UNH,36.630001068115234,37.18000030517578,36.61000061035156,30.505775451660156,4370500.0,0.0,0.43019266001329726,31.120158819470753,28.711275811876902,60.40670690418114,88.93460818372137,21.45294110403824,29.468100865681965,28.43447421391805,18.290000915527344,0.0 3795,2010-11-08,V,19.850000381469727,19.957500457763672,19.649999618530273,17.924522399902344,12224800.0,0.0,0.3061236031777028,18.557017480975283,17.1578892115296,56.45344181340241,67.43793094709149,18.603271722109362,17.519389979044597,16.75877652168274,18.290000915527344,0.0 3796,2010-11-08,VZ,33.310001373291016,33.34000015258789,32.91999816894531,17.73207664489746,10961600.0,0.0,0.18502236214737522,17.8494307791669,17.01492602472714,63.37678259970198,100.68150018685277,17.141692371534447,17.443753306070963,16.796128845214845,18.290000915527344,0.0 3797,2010-11-08,WBA,35.040000915527344,35.20000076293945,34.83000183105469,23.99009895324707,5501500.0,0.0,0.5184015933672299,24.308274565105595,22.769486894244988,64.5614921609287,131.1898339434605,35.02409609717062,23.38095194498698,21.46056995391846,18.290000915527344,0.0 3798,2010-11-08,WMT,54.90999984741211,55.08000183105469,54.5099983215332,41.07300567626953,9941100.0,0.0,0.33154198852608374,41.440638984597854,39.57512982948906,60.14375355236352,117.93605304335048,29.433505388338453,40.458391189575195,39.65017058054606,18.290000915527344,0.0 3799,2010-11-09,AAPL,11.466071128845215,11.475000381469727,11.23214340209961,9.58169937133789,383544000.0,1.0,0.2147611949823176,9.747660780070426,9.045846509816048,65.83535715752939,101.4335215018166,24.391143155518005,9.182341321309407,8.572648040453593,19.079999923706055,0.0 3800,2010-11-09,AMGN,55.18000030517578,55.439998626708984,54.75,40.10935974121094,7671600.0,1.0,-0.01863947417756151,42.9764623339828,39.949066001588484,47.7729340813697,-97.29814251619288,20.7504368247945,41.19782574971517,40.210852241516115,19.079999923706055,0.0 3801,2010-11-09,AXP,43.97999954223633,44.04999923706055,43.189998626708984,35.923484802246094,9341600.0,1.0,0.7494969411246686,36.85321982672477,31.043511740658047,57.51617955362375,123.86537133802801,30.58123077712266,33.49932397206624,33.736384550730385,19.079999923706055,0.0 3802,2010-11-09,BA,70.2699966430664,70.55000305175781,68.83000183105469,55.310855865478516,4587500.0,1.0,0.6027224161991782,57.45041510561794,54.88500359555393,54.23719209913246,-6.505731399502675,5.350823294481594,55.46017278035482,52.89886792500814,19.079999923706055,0.0 3803,2010-11-09,CAT,83.19999694824219,83.47000122070312,81.41000366210938,58.13531494140625,6030100.0,1.0,1.0515663234395802,59.124869842597924,54.190771179130586,62.505290763338664,170.87751913380802,15.09738090202617,56.38465321858724,53.21170285542806,19.079999923706055,0.0 3804,2010-11-09,CRM,28.545000076293945,28.81999969482422,28.1825008392334,28.6924991607666,9503200.0,1.0,0.31322637868394665,29.959578608536276,25.605921078658547,54.852767237943546,65.70669175764702,9.72054526289672,27.559250005086263,28.089249960581462,19.079999923706055,0.0 3805,2010-11-09,CSCO,24.489999771118164,24.600000381469727,24.18000030517578,16.777387619018555,51149000.0,1.0,0.3307370933080982,16.82853202382914,15.512208275395714,63.031611613630176,152.73009126101374,36.39975984850419,15.871798928578695,15.282581361134847,19.079999923706055,0.0 3806,2010-11-09,CVX,83.91000366210938,84.2699966430664,83.0999984741211,49.95720291137695,13597200.0,1.0,0.37679581267641993,51.401315536111134,48.8850072483127,56.958378207784996,15.730132552716903,5.983017386088139,49.92733357747396,48.09509175618489,19.079999923706055,0.0 3807,2010-11-09,DIS,37.189998626708984,37.22999954223633,36.68000030517578,32.10615158081055,7600000.0,1.0,0.6421323450522074,32.74587776318404,29.485706785766155,63.019368880712584,122.90259205983558,33.65970927752096,30.546139335632326,29.885463015238443,19.079999923706055,0.0 3808,2010-11-09,GS,170.3000030517578,170.85000610351562,166.0,133.42771911621094,7343900.0,1.0,3.504525178680993,137.13774432545983,119.58503933542887,62.672786329841486,131.00008743992473,33.995657361855706,125.49335708618165,121.45125274658203,19.079999923706055,0.0 3809,2010-11-09,HD,31.479999542236328,31.510000228881836,31.18000030517578,23.235055923461914,10268600.0,1.0,0.14857393889747783,23.70331634543532,22.342272529381574,56.34653257610938,0.6939548111612627,7.547652898243257,23.157293192545573,22.430992794036865,19.079999923706055,0.0 3810,2010-11-09,HON,47.029720306396484,47.029720306396484,46.47676467895508,35.36937713623047,6785197.0,1.0,0.7715506915969144,35.5852501814982,32.71328116005453,66.55240117585322,154.69485009435695,35.18594330344288,33.56169999440511,31.94303143819173,19.079999923706055,0.0 3811,2010-11-09,IBM,140.24856567382812,141.0420684814453,139.22561645507812,88.09761047363281,5962828.0,1.0,1.714647518041133,88.85653376488213,82.0543495664167,68.99579281776974,157.9550234847673,36.73602830013047,84.43955917358399,80.7212474822998,19.079999923706055,0.0 3812,2010-11-09,INTC,21.200000762939453,21.350000381469727,21.030000686645508,14.359740257263184,46639500.0,1.0,0.3530471603730838,14.575185405788755,12.5578400496861,63.122822829620944,166.61892926644367,54.43432441853817,13.383891010284424,12.97176815668742,19.079999923706055,0.0 3813,2010-11-09,JNJ,64.47000122070312,64.5,64.0999984741211,44.20981216430664,9218500.0,1.0,0.39212026971608793,44.449952881598485,43.40182400438784,64.2814152207047,102.24483509561618,25.197802935045132,43.64563827514648,42.31601225535075,19.079999923706055,0.0 3814,2010-11-09,JPM,40.43000030517578,40.68000030517578,39.72999954223633,27.902692794799805,32800100.0,1.0,0.1691102354612255,28.48520067122893,25.033417530980543,53.91704049991965,102.0090410946022,22.676950828235,26.99081802368164,26.976439189910888,19.079999923706055,0.0 3815,2010-11-09,KO,31.2450008392334,31.354999542236328,31.174999237060547,20.975786209106445,16637600.0,1.0,0.30668837100400737,21.13173474262994,19.921731672775334,74.59769103315705,122.24128996233806,35.47056415812471,20.300812403361004,19.668466567993164,19.079999923706055,0.0 3816,2010-11-09,MCD,79.19000244140625,79.25,78.70999908447266,55.20586395263672,4534300.0,1.0,0.6375964137543662,55.77375380554196,53.16116021118168,65.32833948725964,90.54181339047594,28.890360206628472,53.83746477762858,52.77629248301188,19.079999923706055,0.0 3817,2010-11-09,MMM,86.33000183105469,86.33999633789062,84.94999694824219,57.63364791870117,4920500.0,1.0,-0.34066831736269165,62.60306388174724,56.020238196499825,48.40933384576546,-92.68862576727646,23.1773935069965,59.39216550191244,57.85363566080729,19.079999923706055,0.0 3818,2010-11-09,MRK,33.921756744384766,34.10305404663086,33.377864837646484,21.63669776916504,22320933.0,1.0,-0.14921669830344086,23.376951162487632,21.858874757617347,43.38690662195276,-279.57945962715763,46.817690006521225,22.65505485534668,22.315401617685954,19.079999923706055,0.0 3819,2010-11-09,MSFT,26.809999465942383,27.110000610351562,26.709999084472656,20.781394958496094,58538600.0,1.0,0.4451041339895738,21.348390055105583,18.930506658151252,61.70965516633195,101.78295735083603,58.85409754807458,19.712896474202473,19.27657788594564,19.079999923706055,0.0 3820,2010-11-09,NKE,20.912500381469727,20.922500610351562,20.719999313354492,17.845762252807617,9705200.0,1.0,0.22006699386522754,17.979007062172187,17.1958096416242,64.67911163304015,140.5725133730142,27.041534130320453,17.51415932973226,16.700884946187337,19.079999923706055,0.0 3821,2010-11-09,PG,64.77999877929688,64.94000244140625,64.61000061035156,44.170833587646484,8461200.0,1.0,0.6454320520737369,44.507704260461864,42.07209272134966,67.17523661898879,112.80543023646581,41.609646266721896,42.58633117675781,41.739943440755205,19.079999923706055,0.0 3822,2010-11-09,TRV,56.630001068115234,56.7599983215332,56.25,41.39643478393555,4760200.0,1.0,0.7831134926453487,42.09810762039273,38.654200652922704,64.09029813916194,110.5981518085899,50.78341413158639,39.72633247375488,38.40188382466634,19.079999923706055,0.0 3823,2010-11-09,UNH,37.2400016784668,37.279998779296875,36.810001373291016,30.390724182128906,6027600.0,1.0,0.42208534100737083,31.091382226042914,28.901128760285214,59.6737185750866,88.27869622787321,23.041284526402173,29.521244303385416,28.505659929911296,19.079999923706055,0.0 3824,2010-11-09,V,19.747499465942383,19.875,19.510000228881836,17.835704803466797,10806400.0,1.0,0.27699260080007804,18.443243560507327,17.364349022195313,55.64208048136412,51.36810242054852,12.286398501083056,17.5577241897583,16.77961382865906,19.079999923706055,0.0 3825,2010-11-09,VZ,33.279998779296875,33.290000915527344,32.959999084472656,17.646543502807617,15967600.0,1.0,0.17696119770869956,17.872318791352022,17.017163134612332,61.84051653005542,85.25445032776604,17.141692371534464,17.45739663441976,16.827183739344278,19.079999923706055,0.0 3826,2010-11-09,WBA,35.09000015258789,35.36000061035156,35.0,24.0926570892334,5321600.0,1.0,0.5103204023319421,24.376441562376023,22.783361065187457,65.08460435126827,139.09287886742166,37.14777823121678,23.413540267944335,21.542895698547362,19.079999923706055,0.0 3827,2010-11-09,WMT,55.08000183105469,55.209999084472656,54.83000183105469,41.1777229309082,10047100.0,1.0,0.3336396667705017,41.525078978481396,39.5752139902686,60.7781907103127,135.35398081752373,31.66246720547536,40.48905957539876,39.70801639556885,19.079999923706055,0.0 3828,2010-11-10,AAPL,11.308570861816406,11.384642601013184,11.198213577270508,9.640813827514648,384227200.0,2.0,0.21367351045762462,9.761288488622949,9.086451112512304,66.62469979860388,92.4718188100474,21.56693237478197,9.213322480519613,8.606023939450582,18.469999313354492,0.0 3829,2010-11-10,AMGN,54.7599983215332,54.939998626708984,53.970001220703125,39.94141387939453,6174200.0,2.0,-0.10983130426578214,43.04241093724364,39.82543230921632,46.97196823405674,-132.83880601370396,29.389729492996665,41.19198468526204,40.21985778808594,18.469999313354492,0.0 3830,2010-11-10,AXP,43.529998779296875,43.65999984741211,43.040000915527344,36.08919143676758,9757300.0,2.0,0.7779292331899157,37.10036793411362,31.15261401473892,58.056690231239735,117.58000757736531,27.78368481748697,33.520097796122236,33.764225482940674,18.469999313354492,0.0 3831,2010-11-10,BA,67.69000244140625,67.69000244140625,66.79000091552734,53.56965637207031,10494700.0,2.0,0.366966564983386,57.70960738742898,54.308735584372776,49.143985094064824,-140.38297427671827,20.195892176194068,55.50003039042155,52.91853224436442,18.469999313354492,0.0 3832,2010-11-10,CAT,82.16000366210938,82.83999633789062,81.30000305175781,58.525665283203125,5944000.0,2.0,1.0629423504532696,59.355174103820325,54.14569869891405,63.34661636577223,144.57476584595847,14.13577259867545,56.453455988566084,53.36668841044108,18.469999313354492,0.0 3833,2010-11-10,CRM,28.69499969482422,29.522499084472656,28.610000610351562,29.469999313354492,10510800.0,2.0,0.3777255356267375,30.167052197594792,25.66269748197064,57.44075029698573,102.32803775596248,19.587127191709,27.595083300272623,28.166541608174644,18.469999313354492,0.0 3834,2010-11-10,CSCO,24.290000915527344,24.510000228881836,23.989999771118164,16.87384605407715,115576200.0,2.0,0.3474290804382285,16.936914611667284,15.494085811764117,63.831784007847816,139.16718586418435,28.550541135170192,15.93197234471639,15.310601043701173,18.469999313354492,0.0 3835,2010-11-10,CVX,83.77999877929688,85.22000122070312,83.25,50.91977310180664,11795500.0,2.0,0.4120958815398055,51.49123494741925,48.88476602914324,60.187041153246625,73.27650471827582,14.314015731555138,50.004855473836265,48.16882762908936,18.469999313354492,0.0 3836,2010-11-10,DIS,36.90999984741211,37.0,36.5099983215332,32.21938705444336,7857200.0,2.0,0.6395331420679575,32.87174987359828,29.541008572141465,63.591907629995205,107.2520264394637,27.536196565224362,30.661695798238117,29.9323535601298,18.469999313354492,0.0 3837,2010-11-10,GS,166.30999755859375,168.64999389648438,165.57000732421875,133.96446228027344,6328100.0,2.0,3.4575898877826887,137.72163186029428,120.00175681158072,63.16053419998149,116.33397537479195,31.679012245328796,126.10221303304037,121.70497118631998,18.469999313354492,0.0 3838,2010-11-10,HD,31.479999542236328,31.700000762939453,31.25,23.390113830566406,11175200.0,2.0,0.15292278823623917,23.74434529330137,22.351450147372454,57.53608085340769,29.550870285389447,11.825177738952226,23.154093996683756,22.47539939880371,18.469999313354492,0.0 3839,2010-11-10,HON,46.69603729248047,46.69603729248047,46.219356536865234,35.232276916503906,4777056.0,2.0,0.7627974355248242,35.71451590467812,32.75862519334434,65.5100363013669,131.57245306391638,29.059531326582977,33.676904106140135,32.02411937713623,18.469999313354492,0.0 3840,2010-11-10,IBM,139.66539001464844,140.33460998535156,139.22561645507812,88.34477233886719,5409912.0,2.0,1.7259597075919544,89.24366154650647,82.07720713635484,69.469634997859,140.2963202540428,36.73602830013047,84.67404861450196,80.90881093343098,18.469999313354492,0.0 3841,2010-11-10,INTC,21.149999618530273,21.170000076293945,20.81999969482422,14.278310775756836,48072100.0,2.0,0.35359528996358236,14.646083710381635,12.619237735083452,61.877210066891045,130.58747272659684,41.623190115680636,13.427989673614501,12.990562915802002,18.469999313354492,0.0 3842,2010-11-10,JNJ,64.23999786376953,64.33999633789062,63.54999923706055,43.96233367919922,10795400.0,2.0,0.3550800445802338,44.45265365688732,43.424560011935924,61.344510761040326,57.3348672420626,7.773458059873288,43.68321940104167,42.37654527028402,18.469999313354492,0.0 3843,2010-11-10,JPM,39.869998931884766,40.63999938964844,39.59000015258789,28.40619468688965,35587900.0,2.0,0.2502470860923687,28.60073986431612,24.9724243126248,55.84674432937332,100.88564778709717,20.35417853178911,27.043487993876138,27.013599522908528,18.469999313354492,0.0 3844,2010-11-10,KO,31.280000686645508,31.31999969482422,31.149999618530273,20.94564437866211,18013800.0,2.0,0.3019487699756702,21.163164542659736,19.977701164737724,73.69551630242802,110.9502917593119,33.60402961339816,20.34311669667562,19.706707604726155,18.469999313354492,0.0 3845,2010-11-10,MCD,79.06999969482422,79.58000183105469,78.66000366210938,55.48501968383789,4009900.0,2.0,0.6452563487595597,55.74443150078149,53.452204699169684,66.51877584384684,96.50423842387454,32.37575636096146,53.95494842529297,52.855672963460286,18.469999313354492,0.0 3846,2010-11-10,MMM,85.30000305175781,86.48999786376953,85.29000091552734,58.2755126953125,3999000.0,2.0,-0.32714967482300494,62.50680260859649,55.921232746017765,50.39535993680727,-72.63513380939773,21.639175664364885,59.37144533793131,57.88387133280436,18.469999313354492,0.0 3847,2010-11-10,MRK,33.44465637207031,33.568702697753906,33.1870231628418,21.581146240234375,19982216.0,2.0,-0.1986799478848269,23.42252390835123,21.677494592930508,42.93428285886482,-281.59390571083384,49.10232669881465,22.610608863830567,22.31322561899821,18.469999313354492,0.0 3848,2010-11-10,MSFT,27.010000228881836,27.079999923706055,26.809999465942383,20.773691177368164,52277300.0,2.0,0.4336315440353147,21.407176742888492,18.99509815182586,61.61975577152081,94.92408481279921,58.85409754807458,19.77561353047689,19.305237515767416,18.469999313354492,0.0 3849,2010-11-10,NKE,20.78499984741211,20.997499465942383,20.704999923706055,17.991619110107422,8811200.0,2.0,0.22741468004507226,18.038709268749944,17.176003255664117,66.1981943222876,157.3625632240558,29.700031945636724,17.542400932312013,16.74535085360209,18.469999313354492,0.0 3850,2010-11-10,PG,64.66999816894531,64.80000305175781,64.36000061035156,44.00725555419922,8151400.0,2.0,0.6238636993011681,44.547250470806276,42.197330751727904,65.33041707186118,98.05917136656922,31.83682476539277,42.6949156443278,41.79378471374512,18.469999313354492,0.0 3851,2010-11-10,TRV,56.630001068115234,57.290000915527344,56.290000915527344,41.52811813354492,4685500.0,2.0,0.7731485235855473,42.17977485289173,38.81763344178601,64.61977030202294,115.00644724113708,55.45341794193597,39.84266357421875,38.48978360493978,18.469999313354492,0.0 3852,2010-11-10,UNH,36.709999084472656,37.16999816894531,35.970001220703125,30.53866195678711,8385100.0,2.0,0.4227156219749624,31.09127233896193,29.052452484036117,60.31427463602093,62.330825973306396,4.132984521657803,29.574936612447104,28.573170375823974,18.469999313354492,0.0 3853,2010-11-10,V,19.625,19.827499389648438,19.502500534057617,18.05660629272461,11910800.0,2.0,0.2686214188843188,18.44253724365555,17.418572108456267,57.22386846600592,55.64321305115248,11.94497670173583,17.594768269856772,16.802121051152547,18.469999313354492,0.0 3854,2010-11-10,VZ,32.970001220703125,33.0,32.5099983215332,17.56100845336914,13678000.0,2.0,0.1618102704513653,17.878616922317033,17.045078069748396,60.3277010230915,10.759402936262743,0.4372717287454575,17.46924222310384,16.854969263076782,18.469999313354492,0.0 3855,2010-11-10,WBA,34.959999084472656,35.189998626708984,34.58000183105469,24.12357521057129,5413900.0,2.0,0.5006373619923075,24.424792931918432,22.768183066006372,65.24459991494382,99.1330764876321,25.626273915183546,23.451261647542317,21.623400847117107,18.469999313354492,0.0 3856,2010-11-10,WMT,54.7599983215332,54.7599983215332,54.09000015258789,40.77378463745117,11236900.0,2.0,0.29928084381429443,41.545596377850735,39.60630791902427,57.14812696398693,44.87533488767458,10.43603043300157,40.51798184712728,39.751525243123375,18.469999313354492,0.0 3857,2010-11-11,AAPL,11.25,11.371429443359375,11.223214149475098,9.598979949951172,361284000.0,3.0,0.20705111323330172,9.76829720862866,9.122913156666751,65.51655274278858,86.87494178338717,21.56693237478197,9.246567058563233,8.638146877288818,18.639999389648438,0.0 3858,2010-11-11,AMGN,54.279998779296875,54.81999969482422,54.09000015258789,39.882991790771484,5385900.0,3.0,-0.1846828228368551,43.0667706339943,39.783548274697104,46.690266535890714,-130.2324650940491,29.389729492996665,41.180058288574216,40.22569929758708,18.639999389648438,0.0 3859,2010-11-11,AXP,43.33000183105469,43.540000915527344,43.0099983215332,35.91521453857422,5849600.0,3.0,0.7774695951397632,37.282458005423955,31.294465746407102,57.26537816231231,109.66179114052842,27.20101180022495,33.5620096206665,33.78985414505005,18.639999389648438,0.0 3860,2010-11-11,BA,66.55000305175781,66.69999694824219,65.04000091552734,52.21184539794922,10033700.0,3.0,0.06983394313225944,58.160353018924056,53.41386534960621,45.68327366621525,-211.76413579728495,30.230539702628572,55.47954330444336,52.91543394724528,18.639999389648438,0.0 3861,2010-11-11,CAT,81.7300033569336,82.66000366210938,81.5199966430664,58.511474609375,5006000.0,3.0,1.0586092311434,59.569745067161435,54.141761585670594,63.293206323379565,130.5318475824394,14.135772598675453,56.55260785420736,53.52131964365641,18.639999389648438,0.0 3862,2010-11-11,CRM,28.827499389648438,29.522499084472656,28.387500762939453,29.1825008392334,9027200.0,3.0,0.40103460339711106,30.29244198971567,25.771557758514312,56.208245438556936,88.5365460524654,15.320053942277346,27.63616663614909,28.23904161453247,18.639999389648438,0.0 3863,2010-11-11,CSCO,20.459999084472656,20.959999084472656,20.25,14.138482093811035,553080300.0,3.0,0.13848753321837748,17.300081493654872,14.955221698483797,39.04163250385424,-261.0828988789304,41.854912654893226,15.900277900695801,15.28889726003011,18.639999389648438,0.0 3864,2010-11-11,CVX,85.0,86.19000244140625,85.0,51.46980285644531,11297200.0,3.0,0.4789032455414457,51.67688204084048,48.83004926409116,61.87745484857183,171.1832217038712,21.87044099255754,50.105295181274414,48.2590046564738,18.639999389648438,0.0 3865,2010-11-11,DIS,36.880001068115234,37.38999938964844,35.150001525878906,31.296098709106445,37821800.0,3.0,0.556604546217315,32.87000946141017,29.636820181839344,56.246675370710435,60.135706628380944,8.365009761282279,30.74386297861735,29.96167828241984,18.639999389648438,0.0 3866,2010-11-11,GS,165.7899932861328,168.88999938964844,165.7899932861328,134.3570556640625,3931500.0,3.0,3.4127075287278217,137.96396288806505,121.05084805553844,63.52120419473128,113.81128255514041,32.376585310028325,126.71988474527994,121.95710894266765,18.639999389648438,0.0 3867,2010-11-11,HD,31.3700008392334,31.93000030517578,31.329999923706055,23.404878616333008,9226300.0,3.0,0.155764105452608,23.779579875859906,22.381926776972126,57.649758665173955,52.85055380287067,16.806015220125374,23.15458615620931,22.51334104537964,18.639999389648438,0.0 3868,2010-11-11,HON,46.22888946533203,46.438629150390625,45.66640090942383,34.857086181640625,4558254.0,3.0,0.7173360459498213,35.74929446294903,32.878253373354674,62.72866300209943,98.99027237117963,16.894824577776852,33.7820068359375,32.098076248168944,18.639999389648438,0.0 3869,2010-11-11,IBM,138.33651733398438,139.10133361816406,137.04588317871094,87.66958618164062,4970801.0,3.0,1.6613263442470156,89.47137945241626,82.12413904123609,66.5934937519549,91.92304155766548,13.902037246765758,84.91283925374348,81.07571894327799,18.639999389648438,0.0 3870,2010-11-11,INTC,20.690000534057617,21.229999542236328,20.549999237060547,14.393670082092285,69682800.0,3.0,0.3591910035166421,14.725087378798225,12.678678967179557,62.9487149049869,114.87275098925771,27.128961674142715,13.47683146794637,13.010606956481933,18.639999389648438,0.0 3871,2010-11-11,JNJ,63.70000076293945,63.95000076293945,63.58000183105469,43.941688537597656,9109500.0,3.0,0.3203674401703225,44.45569503339354,43.43389236895021,61.103589688594624,35.763916325142496,7.773458059873267,43.72813212076823,42.435258547465004,18.639999389648438,0.0 3872,2010-11-11,JPM,40.27000045776367,40.439998626708984,39.849998474121094,27.986600875854492,25499700.0,3.0,0.27751371472540853,28.720904066791366,24.943170068035297,53.900945647873314,85.94319319531306,20.354178531789113,27.090319124857583,27.038994121551514,18.639999389648438,0.0 3873,2010-11-11,KO,31.2450008392334,31.399999618530273,31.18000030517578,21.029361724853516,16253600.0,3.0,0.30146788565643234,21.194413276394975,20.04322767666899,74.57885934780072,113.75863365795784,36.59251743579971,20.390890312194824,19.74789489110311,18.639999389648438,0.0 3874,2010-11-11,MCD,79.36000061035156,79.8499984741211,79.31999969482422,55.62461471557617,4438900.0,3.0,0.6550318450294554,55.85473145046456,53.52755462131278,67.1030726946426,112.6158433589629,35.15548637810624,54.07568957010905,52.93703346252441,18.639999389648438,0.0 3875,2010-11-11,MMM,85.72000122070312,86.55999755859375,85.22000122070312,58.44445037841797,5850800.0,3.0,-0.2993621508070987,62.40416993328342,55.850220783269314,50.90989388219659,-67.53133599104459,21.639175664364885,59.366715876261395,57.916415532430015,18.639999389648438,0.0 3876,2010-11-11,MRK,33.3015251159668,33.788169860839844,33.25381851196289,21.735471725463867,14792939.0,3.0,-0.22286584524860586,23.41477877132259,21.565481886941566,44.59535959530622,-214.99326980272875,41.623306492769245,22.577685737609862,22.315352535247804,18.639999389648438,0.0 3877,2010-11-11,MSFT,26.68000030517578,26.719999313354492,26.280000686645508,20.573200225830078,62073100.0,3.0,0.4037180546450081,21.42037303725552,19.09371349533725,59.29418350338822,61.21597069901806,40.885823259752755,19.831904729207356,19.329141934712727,18.639999389648438,0.0 3878,2010-11-11,NKE,20.837499618530273,20.950000762939453,20.747499465942383,17.946569442749023,6689600.0,3.0,0.22698816369060637,18.0833191924886,17.17214669648845,65.3008550847141,141.02924115936875,29.700031945636713,17.56763922373454,16.787178230285644,18.639999389648438,0.0 3879,2010-11-11,PG,64.31999969482422,64.58000183105469,64.05999755859375,43.864131927490234,7003900.0,3.0,0.5884456141356438,44.555959280197214,42.32759479695122,63.74586572470078,82.05618109264391,21.114870337266602,42.80504201253255,41.840055274963376,18.639999389648438,0.0 3880,2010-11-11,TRV,56.72999954223633,57.119998931884766,55.849998474121094,41.27205276489258,4581800.0,3.0,0.7361163314062082,42.1874551189183,39.02578798410904,62.758343167491795,93.58602223379847,43.37987488150605,39.94777641296387,38.571357536315915,18.639999389648438,0.0 3881,2010-11-11,UNH,36.970001220703125,37.5,36.7400016784668,30.793418884277344,5396400.0,3.0,0.4387005039197973,31.158533127453417,29.124079100940136,61.406355844171564,95.11220447334918,9.944791028380909,29.63958632151286,28.64233382542928,18.639999389648438,0.0 3882,2010-11-11,V,19.727500915527344,19.872499465942383,19.510000228881836,18.040660858154297,9205200.0,3.0,0.25773016381809555,18.439275788099593,17.468517638414077,57.07189758219682,54.39322277747097,13.629446206871036,17.632419204711915,16.826184447606405,18.639999389648438,0.0 3883,2010-11-11,VZ,32.72999954223633,32.88999938964844,32.459999084472656,17.443403244018555,12794800.0,3.0,0.13872047136109344,17.879996761300497,17.05385543443925,58.29917323896394,-14.093598316438156,1.2354921840715822,17.478396924336753,16.880970287323,18.639999389648438,0.0 3884,2010-11-11,WBA,34.939998626708984,35.22999954223633,34.70000076293945,24.192277908325195,3993200.0,3.0,0.4928219954592947,24.497056961795998,22.75715656206875,65.60688168195449,102.2451425735099,26.25698077623567,23.49423542022705,21.70516494115194,18.639999389648438,0.0 3885,2010-11-11,WMT,54.52000045776367,54.52000045776367,53.959999084472656,40.64664077758789,12566100.0,3.0,0.2588150604697148,41.5208934825465,39.712542720456426,56.057924595287496,14.41463488371366,7.190763799025507,40.53842748006185,39.79490979512533,18.639999389648438,0.0 3886,2010-11-12,AAPL,11.285714149475098,11.303570747375488,10.843929290771484,9.33767032623291,795846800.0,4.0,0.17867059303551613,9.758278778095267,9.112590763072944,59.15842465596282,31.285891485028163,5.763088909606667,9.272344144185384,8.667526332537333,20.610000610351562,0.0 3887,2010-11-12,AMGN,54.279998779296875,54.70000076293945,54.22999954223633,39.77346420288086,5015300.0,4.0,-0.24995366268978358,43.14365792121076,39.54309783135271,46.15345159735118,-126.75344055207759,29.389729492996658,41.15474510192871,40.24699637095134,20.610000610351562,0.0 3888,2010-11-12,AXP,42.93000030517578,43.31999969482422,42.38999938964844,35.37670135498047,7077300.0,4.0,0.7253168720575189,37.32886407567395,31.547146819101442,54.870610835370826,87.33816917935958,15.560922019581783,33.5928425470988,33.816540304819746,20.610000610351562,0.0 3889,2010-11-12,BA,65.01000213623047,65.25,63.0099983215332,50.390777587890625,16721500.0,4.0,-0.30893653212608996,58.909937508768415,52.13728844338002,41.61717704344003,-276.8452650142833,39.6415677265886,55.39067916870117,52.900244331359865,20.610000610351562,0.0 3890,2010-11-12,CAT,81.83999633789062,82.52999877929688,80.04000091552734,57.517845153808594,6156900.0,4.0,0.9639345130074304,59.632797833518524,54.20127542392777,59.65023023138453,72.98253924080602,1.1440732492278536,56.629461924235024,53.66480223337809,20.610000610351562,0.0 3891,2010-11-12,CRM,28.895000457763672,29.540000915527344,28.65999984741211,28.752500534057617,7510400.0,4.0,0.3804451523196093,30.352090252444192,25.877659617856104,54.40214846964795,81.4058082315221,15.573358290631836,27.661249987284343,28.316541608174642,20.610000610351562,0.0 3892,2010-11-12,CSCO,20.6200008392334,20.670000076293945,20.030000686645508,13.88354778289795,234765700.0,4.0,-0.04711417000910956,17.56079158692664,14.47333936781579,37.63253170606705,-256.70427809894187,43.79068435430252,15.859855937957764,15.265126530329386,20.610000610351562,0.0 3893,2010-11-12,CVX,85.45999908447266,85.61000061035156,84.55999755859375,51.081214904785156,10571300.0,4.0,0.49480739854213596,51.77200960965537,48.84433255343056,60.01512889908675,117.49517027929804,16.87278348640211,50.17484690348307,48.35466238657634,20.610000610351562,0.0 3894,2010-11-12,DIS,36.7599983215332,38.0,36.599998474121094,32.881370544433594,39192700.0,4.0,0.611670789563604,33.09465281697943,29.662162330420472,63.69501666766208,133.27595374770542,4.521550753478762,30.871904373168945,30.027876504262288,20.610000610351562,0.0 3895,2010-11-12,GS,166.38999938964844,168.1199951171875,164.64999389648438,132.85092163085938,4735600.0,4.0,3.2185754932483803,137.6017671715769,122.62594584111838,61.145432975996556,92.98853278695891,25.85214415755078,127.20403315226237,122.212779490153,20.610000610351562,0.0 3896,2010-11-12,HD,31.469999313354492,31.760000228881836,31.350000381469727,23.212909698486328,10594800.0,4.0,0.14091066306370337,23.78095660779274,22.43518585589134,55.64612828922798,32.691724187516094,16.806015220125385,23.14523410797119,22.555892435709634,20.610000610351562,0.0 3897,2010-11-12,HON,45.79987335205078,45.95241165161133,44.99904251098633,34.28707504272461,5225046.0,4.0,0.6281000793149119,35.74027613086247,32.961589256100424,58.80475869618168,52.95878117473489,4.22121729116824,33.86305853525798,32.17924814224243,20.610000610351562,0.0 3898,2010-11-12,IBM,138.23135375976562,139.35946655273438,137.23709106445312,86.65080261230469,4949149.0,4.0,1.5105336134834886,89.54891332933667,82.24578347852466,62.55115953990217,79.16249220148742,15.684458127899317,85.08766148885091,81.23054835001628,20.610000610351562,0.0 3899,2010-11-12,INTC,21.440000534057617,21.809999465942383,21.329999923706055,14.610833168029785,100662400.0,4.0,0.3767941199496878,14.827369644022282,12.736557911061945,64.87147877851939,159.56470889909596,40.99562769385065,13.53021853764852,13.042013931274415,20.610000610351562,0.0 3900,2010-11-12,JNJ,63.689998626708984,64.08999633789062,63.5099983215332,43.769840240478516,12944800.0,4.0,0.2758197054914149,44.45311871373131,43.4433427730851,59.10477615522957,24.606573278140075,11.361533756809523,43.77212880452474,42.49825884501139,20.610000610351562,0.0 3901,2010-11-12,JPM,39.86000061035156,40.2599983215332,39.380001068115234,27.69989585876465,33504800.0,4.0,0.27285655030593503,28.800137482644892,25.035969008443978,52.605379247998286,60.79980478290228,12.204322044029677,27.11013272603353,27.069155311584474,20.610000610351562,0.0 3902,2010-11-12,KO,31.360000610351562,31.479999542236328,31.19499969482422,21.06954574584961,20022800.0,4.0,0.3008588238295218,21.21695222614157,20.120478155633332,74.99579955695998,114.14040738202566,39.503270484260014,20.433306312561037,19.792853768666586,20.610000610351562,0.0 3903,2010-11-12,MCD,79.30000305175781,79.44999694824219,78.13999938964844,55.03139114379883,4946900.0,4.0,0.6079318257206197,55.87421511711335,53.603686723096615,62.32179605397594,66.47886612503987,13.381840735435125,54.167118072509766,53.01173966725667,20.610000610351562,0.0 3904,2010-11-12,MMM,86.0199966430664,87.16999816894531,85.62999725341797,58.268760681152344,4123700.0,4.0,-0.28818603417563793,62.2846958422166,55.77375294928731,50.34804776717218,-52.73266040486256,14.967659982987513,59.33563461303711,57.96630153656006,20.610000610351562,0.0 3905,2010-11-12,MRK,33.435115814208984,33.45419692993164,32.814884185791016,21.42681884765625,24896602.0,4.0,-0.26388132517950424,23.446365855290146,21.395618321345594,42.06220118508688,-229.25585566631327,47.27725667394667,22.53879534403483,22.31905523935954,20.610000610351562,0.0 3906,2010-11-12,MSFT,26.469999313354492,26.520000457763672,26.100000381469727,20.257041931152344,64962200.0,4.0,0.3504755529817274,21.418013744491194,19.15236303315773,55.8553756908797,39.24931731376985,35.32857837869578,19.880484708150227,19.35266071955363,20.610000610351562,0.0 3907,2010-11-12,NKE,20.797500610351562,20.912500381469727,20.510000228881836,17.72136878967285,7630400.0,4.0,0.2061134016145516,18.09143001047887,17.17733505757533,61.023190398972666,74.16442031011695,14.590709268498776,17.584584617614745,16.82845754623413,20.610000610351562,0.0 3908,2010-11-12,PG,64.26000213623047,64.5199966430664,64.0199966430664,43.84367752075195,9280400.0,4.0,0.5523593397649904,44.53467365707007,42.48851436172876,63.51810061300412,77.25961983854633,19.7270366956657,42.91020291646321,41.89229749043783,20.610000610351562,0.0 3909,2010-11-12,TRV,56.150001525878906,56.810001373291016,56.09000015258789,41.19888687133789,4449600.0,4.0,0.6928801304977981,42.166890190300656,39.24243445569544,62.22849550493305,86.08103498550953,43.379874881506055,40.04996248881022,38.65461750030518,20.610000610351562,0.0 3910,2010-11-12,UNH,37.209999084472656,37.33000183105469,36.22999954223633,30.135967254638672,7373900.0,4.0,0.39381048442856326,31.15067688244811,29.18864082079896,57.20386257320755,54.37608825152534,0.06403397698904242,29.673555119832358,28.710774739583332,20.610000610351562,0.0 3911,2010-11-12,V,19.642499923706055,19.702499389648438,19.227500915527344,17.521438598632812,13316000.0,4.0,0.20486606373324534,18.454286433688544,17.43847670412884,52.38554617223573,3.1704144079879346,0.7019415443045525,17.659898376464845,16.846338446935018,20.610000610351562,0.0 3912,2010-11-12,VZ,32.33000183105469,32.630001068115234,32.25,17.40598487854004,12039800.0,4.0,0.11606621115491578,17.880006189245762,17.06079581270736,57.66101558505585,-56.048393230406795,8.106821117573668,17.48103624979655,16.91100114186605,20.610000610351562,0.0 3913,2010-11-12,WBA,34.939998626708984,35.16999816894531,34.439998626708984,23.931194305419922,5531200.0,4.0,0.46026786266302366,24.52213650545812,22.76105326810145,63.02425879664922,66.74469796498578,19.231596943078202,23.52440446217855,21.783147366841636,20.610000610351562,0.0 3914,2010-11-12,WMT,54.099998474121094,54.34000015258789,53.86000061035156,40.489559173583984,10677800.0,4.0,0.2116386473020313,41.48912670600384,39.80265376579792,54.723685532636296,-14.915084402750333,4.661826539406633,40.557626215616864,39.845649337768556,20.610000610351562,0.0 3973,2010-11-15,AAPL,11.01642894744873,11.090714454650879,10.938214302062988,9.307662010192871,403606000.0,0.0,0.15200653669349684,9.731395792335801,9.106249738364882,58.48416679452835,13.617304260337859,5.763088909606669,9.301041603088379,8.696526916821798,20.200000762939453,0.0 3974,2010-11-15,AMGN,54.31999969482422,54.83000183105469,54.22999954223633,39.802669525146484,3929700.0,0.0,-0.29591422959399694,43.08085841813082,39.353981974935586,46.323684175135774,-118.9825542448872,26.580468470518436,41.141601435343425,40.27340482076009,20.200000762939453,0.0 3975,2010-11-15,AXP,42.95000076293945,43.369998931884766,42.63999938964844,35.37670135498047,6154700.0,0.0,0.6761902919717642,37.376159467479596,31.760827837207895,54.870610835370826,84.12921614755165,16.221817573752883,33.698714129130046,33.84597482681274,20.200000762939453,0.0 3976,2010-11-15,BA,63.349998474121094,64.0999984741211,62.619998931884766,50.80611038208008,10964500.0,0.0,-0.5690578986717085,59.26148623737447,51.29075298992045,42.81798429016033,-264.7175649036607,41.268515864206556,55.32889175415039,52.892241668701175,20.200000762939453,0.0 3977,2010-11-15,CAT,79.88999938964844,83.58000183105469,79.80000305175781,58.071434020996094,15814200.0,0.0,0.9229092536932413,59.74876053726156,54.228652640228674,60.9457778019016,91.63939410978504,8.999699300591853,56.747121556599936,53.82256978352864,20.200000762939453,0.0 3978,2010-11-15,CRM,28.825000762939453,29.0,28.327499389648438,28.407499313354492,8118000.0,0.0,0.33247231950155154,30.304693678159573,26.12505619214072,52.98895534037142,54.85412854025129,8.954548594890227,27.674166615804037,28.320208263397216,20.200000762939453,0.0 3979,2010-11-15,CSCO,20.3700008392334,20.3700008392334,19.920000076293945,13.745744705200195,137862000.0,0.0,-0.20297707826903633,17.749034921720504,14.054278047487257,36.88805059950912,-245.05574733820845,44.773397801168855,15.81828587849935,15.238944260279338,20.200000762939453,0.0 3980,2010-11-15,CVX,85.73999786376953,85.97000122070312,84.83000183105469,50.734466552734375,9252400.0,0.0,0.4739835188227559,51.79336788814989,48.84569499331984,58.39282914706887,119.35637148778143,19.750975195866626,50.24559478759765,48.45241279602051,20.200000762939453,0.0 3981,2010-11-15,DIS,37.41999816894531,37.65999984741211,37.13999938964844,32.445858001708984,11658400.0,0.0,0.613120491589207,33.183169556388215,29.791403197518036,60.755639692830606,119.95412647142767,4.521550753478768,30.99123560587565,30.088848686218263,20.200000762939453,0.0 3982,2010-11-15,GS,165.67999267578125,169.35000610351562,165.00999450683594,133.96446228027344,5199000.0,0.0,3.118574964450289,137.56169980398303,123.74913317331189,62.22598275431638,98.32208022420926,29.8404374173097,127.75547536214192,122.47115974426269,20.200000762939453,0.0 3983,2010-11-15,HD,31.43000030517578,31.969999313354492,31.350000381469727,23.176000595092773,9645900.0,0.0,0.12472484391273753,23.757728832169942,22.521910030439923,55.26410565477159,45.80743202868141,21.43619756816825,23.13834311167399,22.59843858083089,20.200000762939453,0.0 3984,2010-11-15,HON,45.42805862426758,45.82847213745117,45.30411911010742,34.337589263916016,3350642.0,0.0,0.5550551907816939,35.74619866914117,32.99823759489691,59.03965143729605,53.70261861216588,4.221217291168232,33.95878219604492,32.26282533009847,20.200000762939453,0.0 3985,2010-11-15,IBM,137.5621337890625,138.3843231201172,136.9694061279297,86.59054565429688,4003774.0,0.0,1.370372319945318,89.60422676589899,82.27739707443304,62.319700417723325,60.389102274948996,13.089187335122565,85.26827748616536,81.3983777364095,20.200000762939453,0.0 3986,2010-11-15,INTC,21.649999618530273,21.65999984741211,21.260000228881836,14.454745292663574,50076900.0,0.0,0.3738469790532566,14.862419258475946,12.854814208626106,62.46134883802248,132.14933107246918,37.61714614523801,13.588503042856852,13.070707209904988,20.200000762939453,0.0 3987,2010-11-15,JNJ,64.11000061035156,64.69000244140625,63.97999954223633,44.092933654785156,12729400.0,0.0,0.26353338614596566,44.46623419927758,43.44947586847144,61.55100285913644,110.75253502740122,24.770594476255244,43.828728993733726,42.566416549682614,20.200000762939453,0.0 3988,2010-11-15,JPM,39.81999969482422,40.63999938964844,39.709999084472656,28.028566360473633,28772500.0,0.0,0.29230170381683607,28.926698365349583,25.040878996710962,53.918893772988135,78.95430674273162,17.058479221524166,27.136473592122396,27.103979523976644,20.200000762939453,0.0 3989,2010-11-15,KO,31.44499969482422,31.665000915527344,31.40999984741211,21.08293914794922,22949400.0,0.0,0.298020537294132,21.224498102356225,20.212051465820043,75.13640542124716,128.12795597772978,45.6687087314366,20.478847694396972,19.8379251797994,20.200000762939453,0.0 3990,2010-11-15,MCD,78.9800033569336,79.37999725341797,78.7699966430664,55.1849250793457,3741600.0,0.0,0.576342418969368,55.890164710396725,53.70987458098511,63.0271285381409,77.17107554812218,13.38184073543511,54.26296666463216,53.087734603881835,20.200000762939453,0.0 3991,2010-11-15,MMM,86.69000244140625,86.77999877929688,86.13999938964844,58.241756439208984,3131100.0,0.0,-0.27829835225917776,62.10061289491109,55.72405713377544,50.259852485271104,-50.32846674776911,14.967659982987517,59.32437438964844,58.028687413533525,20.200000762939453,0.0 3992,2010-11-15,MRK,33.1202278137207,33.35877990722656,32.93893051147461,21.321874618530273,13741795.0,0.0,-0.30137505434841927,23.43811426752336,21.23781346685164,41.23828178529286,-195.88987992864523,47.27725667394667,22.49805304209391,22.3237579981486,20.200000762939453,0.0 3993,2010-11-15,MSFT,26.329999923706055,26.5,26.170000076293945,20.203065872192383,51794600.0,0.0,0.3004639499150201,21.4197417594143,19.179937424545663,55.28906481303367,34.74827985330647,35.32857837869577,19.939346313476562,19.377978706359862,20.200000762939453,0.0 3994,2010-11-15,NKE,20.727500915527344,20.735000610351562,20.424999237060547,17.54547691345215,7975600.0,0.0,0.17338636312768685,18.091481369566264,17.18028624670571,57.9556986145654,13.554132700277737,9.701453408833641,17.59831206003825,16.867090241114298,20.200000762939453,0.0 3995,2010-11-15,PG,64.55000305175781,64.91000366210938,64.13999938964844,43.81642150878906,10861200.0,0.0,0.5156185289887389,44.541519039696254,42.57867215293069,63.20678738495713,85.51650861020697,28.291088048821045,43.018964258829754,41.946452649434406,20.200000762939453,0.0 3996,2010-11-15,TRV,56.4900016784668,57.22999954223633,56.400001525878906,41.542762756347656,4614800.0,0.0,0.678524997818073,42.23475357609476,39.34870246333395,63.717819642079895,100.92388388831144,47.80178409823233,40.1636110941569,38.74058227539062,20.200000762939453,0.0 3997,2010-11-15,UNH,36.31999969482422,36.380001068115234,35.439998626708984,29.1497745513916,9124200.0,0.0,0.27552676599436055,31.208511588907143,29.066702987814047,51.71215305399255,-28.52486132274871,13.155022450990291,29.699031130472818,28.765235424041748,20.200000762939453,0.0 3998,2010-11-15,V,19.3799991607666,19.46500015258789,19.079999923706055,17.389360427856445,13310000.0,0.0,0.15058366033742843,18.48834989971041,17.358867278634317,51.27754364425574,-30.900054796984065,5.310708405717523,17.683582242329916,16.870098257064818,20.200000762939453,0.0 3999,2010-11-15,VZ,32.619998931884766,33.0,32.56999969482422,17.518245697021484,14229300.0,0.0,0.10594459940219281,17.884685171313624,17.06573921375718,59.05213216854461,14.75732495432301,4.417775152669202,17.484959220886232,16.94509801864624,20.200000762939453,0.0 4000,2010-11-15,WBA,34.7599983215332,34.970001220703125,34.459999084472656,23.711326599121094,4300200.0,0.0,0.4119877428825056,24.530196506209347,22.771605366044074,60.9345753927361,41.40529751205737,19.231596943078195,23.56023432413737,21.85416097640991,20.200000762939453,0.0 4001,2010-11-15,WMT,54.16999816894531,54.349998474121094,53.869998931884766,40.354915618896484,11459500.0,0.0,0.16153065933112742,41.48315920434022,39.822833685064076,53.592626744843145,-26.343075709387566,4.901627652785284,40.56710090637207,39.89215037027995,20.200000762939453,0.0 4002,2010-11-16,AAPL,10.918571472167969,10.985713958740234,10.6899995803833,9.142447471618652,657650000.0,1.0,0.11621112395973121,9.742843189614044,9.07085405312277,54.91913814019289,-42.38559687065332,19.325855905133732,9.313824049631755,8.724714016914367,22.579999923706055,0.0 4003,2010-11-16,AMGN,54.08000183105469,54.56999969482422,53.7599983215332,39.45219421386719,6811400.0,1.0,-0.35649371112924655,43.09189967834159,39.101978495486534,44.57428903923122,-134.1383973795216,32.26411256532399,41.090731684366865,40.29871826171875,22.579999923706055,0.0 4004,2010-11-16,AXP,42.29999923706055,42.650001525878906,41.4900016784668,34.738746643066406,11415900.0,1.0,0.579130628742746,37.32221996298421,32.031832771390796,52.108024719132445,47.0685137937054,2.5341370983884266,33.804484875996906,33.87247323989868,22.579999923706055,0.0 4005,2010-11-16,BA,63.349998474121094,63.349998474121094,61.84000015258789,50.14318084716797,9615800.0,1.0,-0.8192248633929751,59.64186198975399,50.44277927611515,41.41159807430856,-251.5031948937315,44.468646507851176,55.18493461608887,52.890391222635905,22.579999923706055,0.0 4006,2010-11-16,CAT,81.87999725341797,82.18000030517578,79.69999694824219,57.04231262207031,12510000.0,1.0,0.798197296570109,59.73128175057182,54.405846697914505,57.40142077000937,38.10781300155704,8.12490994557018,56.780360539754234,53.98694928487142,22.579999923706055,0.0 4007,2010-11-16,CRM,28.127500534057617,28.407499313354492,27.302499771118164,27.7549991607666,9161600.0,1.0,0.23907423277906048,30.11143902847487,26.50306082656663,50.42610002193768,11.747530793499346,8.342946140588998,27.65008322397868,28.314958254496258,22.579999923706055,0.0 4008,2010-11-16,CSCO,19.8799991607666,19.940000534057617,19.34000015258789,13.394351959228516,212301700.0,1.0,-0.3507941358114426,17.941721642871087,13.61837118778687,35.05851488858444,-246.64979461653994,49.72729917559861,15.759720134735108,15.213221216201783,22.579999923706055,0.0 4009,2010-11-16,CVX,83.55000305175781,83.58000183105469,81.93000030517578,49.733516693115234,12360200.0,1.0,0.3724612556133309,51.78099270546238,48.88173465049465,54.03131700165106,-97.30800091666,7.752607193132592,50.24152552286784,48.533480707804365,22.579999923706055,0.0 4010,2010-11-16,DIS,36.869998931884766,37.290000915527344,36.709999084472656,32.15842056274414,12409800.0,1.0,0.5843512713020118,33.1307981862522,30.077210961391845,58.899845082296416,89.67486823522897,4.6152235171765,31.080951690673828,30.14677225748698,22.579999923706055,0.0 4011,2010-11-16,GS,165.8000030517578,167.0,164.66000366210938,132.26608276367188,5914100.0,1.0,2.869273921932603,137.49390595555087,124.48827711940031,59.61035268767942,73.48533881806706,27.750361719799514,128.17019068400066,122.72121162414551,22.579999923706055,0.0 4012,2010-11-16,HD,31.700000762939453,32.81999969482422,31.540000915527344,23.412267684936523,25568500.0,1.0,0.12945973849731374,23.724717989747848,22.65090380590645,57.209443649459764,127.06274042678449,36.68337179997272,23.13760477701823,22.649071248372397,22.579999923706055,0.0 4013,2010-11-16,HON,45.71406936645508,47.19179153442383,45.71406936645508,34.95088577270508,14557524.0,1.0,0.5403986410747663,35.7546299923764,33.15431509124176,61.77698412397321,110.32239598969849,23.56577142384749,34.04127705891927,32.362396494547525,22.579999923706055,0.0 4014,2010-11-16,IBM,136.6443634033203,137.07456970214844,134.9713134765625,85.74658966064453,6633837.0,1.0,1.1776536581874097,89.45005782811744,82.72217346460717,59.14853577558556,13.069270490981962,4.080753771522493,85.37254791259765,81.56244354248047,22.579999923706055,0.0 4015,2010-11-16,INTC,21.1299991607666,21.270000457763672,20.8799991607666,14.298664093017578,62890100.0,1.0,0.354832949249575,14.848357092222084,13.005227674165855,60.14968489740705,90.7608337766074,20.817568482211502,13.635300159454346,13.099155839284261,22.579999923706055,0.0 4016,2010-11-16,JNJ,63.650001525878906,63.95000076293945,62.650001525878906,43.405487060546875,15651000.0,1.0,0.1960940535253286,44.481926630343125,43.42347154775746,54.389949869642706,-96.46954225507444,8.152602521919096,43.83651962280273,42.62164147694906,22.579999923706055,0.0 4017,2010-11-16,JPM,39.7400016784668,39.970001220703125,39.040000915527344,27.69989585876465,46023000.0,1.0,0.27800025906595494,28.99546083615422,25.10638585879207,52.41611883258409,43.3850448165402,6.011439306527514,27.135774167378745,27.13635238011678,22.579999923706055,0.0 4018,2010-11-16,KO,31.454999923706055,31.489999771118164,30.90999984741211,20.78826332092285,23609000.0,1.0,0.2689058841771157,21.192812991653547,20.302003025497335,66.61103070356974,76.78469263616851,12.534506775886758,20.505860074361166,19.876423422495524,22.579999923706055,0.0 4019,2010-11-16,MCD,78.5999984741211,78.63999938964844,77.12000274658203,54.03333282470703,6751400.0,1.0,0.45320843507153796,55.85022313468984,53.77982485420176,55.03342809736625,-3.47882649801894,9.829046555465588,54.300188827514646,53.141534423828126,22.579999923706055,0.0 4020,2010-11-16,MMM,85.70999908447266,85.77999877929688,83.97000122070312,56.91745376586914,5699800.0,1.0,-0.37296607051230524,62.0433951504419,55.49006470368408,46.15792900783913,-103.30069892680275,30.46948933100505,59.22032330830892,58.06427205403646,22.579999923706055,0.0 4021,2010-11-16,MRK,32.738548278808594,32.86259460449219,32.385494232177734,21.050260543823242,23091213.0,1.0,-0.34897120381038604,23.498980218739156,21.02755920234239,39.183287722219546,-212.1131842004542,53.733431030384985,22.437968254089355,22.318537553151447,22.579999923706055,0.0 4022,2010-11-16,MSFT,26.040000915527344,26.040000915527344,25.649999618530273,20.02461814880371,65339200.0,1.0,0.24362938092423292,21.371307931192014,19.295348753683477,53.436138741092215,-1.8233808346714224,19.737368235823418,19.980949783325194,19.39968007405599,22.579999923706055,0.0 4023,2010-11-16,NKE,20.395000457763672,20.559999465942383,20.065000534057617,17.268774032592773,12930800.0,1.0,0.12370819133466782,18.096527148070955,17.17052092474399,53.5731491114646,-96.50180482631805,8.058628831368761,17.592663383483888,16.902215321858723,22.579999923706055,0.0 4024,2010-11-16,PG,64.36000061035156,64.37000274658203,63.099998474121094,43.24393081665039,14384500.0,1.0,0.4353122079480798,44.50054172544971,42.67090259522901,57.1234250199356,26.587184115393704,1.6257872749503899,43.089254506429036,41.990502738952635,22.579999923706055,0.0 4025,2010-11-16,TRV,56.27000045776367,56.45000076293945,54.529998779296875,40.04288864135742,7390100.0,1.0,0.5399605909964507,42.14903688417814,39.50538854611971,54.093945228512524,18.450387515179166,7.750473771364029,40.20897318522135,38.80578645070394,22.579999923706055,0.0 4026,2010-11-16,UNH,35.279998779296875,35.380001068115234,34.810001373291016,28.77174949645996,10840800.0,1.0,0.14957499763463744,31.253227916358306,28.99815452993076,49.815748792471766,-90.93493982684076,21.878613994300622,29.69738794962565,28.81489702860514,22.579999923706055,0.0 4027,2010-11-16,V,18.889999389648438,19.075000762939453,18.565000534057617,17.077369689941406,20359200.0,1.0,0.08146389327607295,18.566417231492203,17.222501072951154,48.757519008986705,-102.97654441585888,22.566420365611012,17.683582242329916,16.888582261403403,22.579999923706055,0.0 4028,2010-11-16,VZ,32.65999984741211,32.66999816894531,31.979999542236328,17.20819091796875,19674000.0,1.0,0.07208660738040251,17.88320942496323,17.068818849572903,53.98428053971487,-90.07050963629472,12.802166726855665,17.469064458211264,16.973676188786825,22.579999923706055,0.0 4029,2010-11-16,WBA,34.41999816894531,34.599998474121094,33.88999938964844,23.367780685424805,7368200.0,1.0,0.34207548237723984,24.504636668386613,22.834749890146103,57.83494661697501,-30.202969968544085,4.644874550083998,23.564786211649576,21.919106928507485,22.579999923706055,0.0 4030,2010-11-16,WMT,54.56999969482422,55.349998474121094,54.2400016784668,40.58680725097656,23555200.0,1.0,0.13892021126879683,41.43667365591607,39.93963402230659,55.24084413620381,69.38796422917663,25.055581478603067,40.573584111531574,39.931046676635745,22.579999923706055,0.0 4031,2010-11-17,AAPL,10.757143020629883,10.856785774230957,10.634285926818848,9.109405517578125,479449600.0,2.0,0.08420748862162064,9.752943609348012,9.030348779568005,54.235153561899544,-73.95515340222332,22.018725882572042,9.325252532958984,8.755316114425659,21.760000228881836,0.0 4032,2010-11-17,AMGN,53.75,54.060001373291016,53.439998626708984,39.335350036621094,5871700.0,2.0,-0.4092093436301738,43.03311693273098,38.87890775598973,44.00119981428868,-143.11471024922565,35.87691291697499,41.04302558898926,40.332915496826175,21.760000228881836,0.0 4033,2010-11-17,AXP,41.900001525878906,42.09000015258789,41.40999984741211,34.307926177978516,9637400.0,2.0,0.46213639498660797,37.267034286600705,32.22620606984461,50.33751807405434,29.36172333214456,3.6899558616703216,33.89810422261556,33.900449721018475,21.760000228881836,0.0 4034,2010-11-17,BA,62.66999816894531,63.02000045776367,62.16999816894531,49.91954040527344,8173300.0,2.0,-1.0237181953681116,59.77092672872785,49.640359434602225,40.94229137073167,-213.91220469356526,44.46864650785119,55.03405214945475,52.916172917683916,21.760000228881836,0.0 4035,2010-11-17,CAT,80.55999755859375,81.44999694824219,80.01000213623047,57.61009216308594,5402900.0,2.0,0.7366627818190352,59.781461805738054,54.44722395476,58.76991953207553,37.59477738005157,8.124909945570172,56.84005470275879,54.181967163085936,21.760000228881836,0.0 4036,2010-11-17,CRM,27.802499771118164,28.165000915527344,27.372499465942383,27.537500381469727,9602000.0,2.0,0.14583306799782747,29.90832414524595,26.849175740313136,49.59890055720794,1.5032180779596485,8.342946140588998,27.693416595458984,28.301874923706055,21.760000228881836,0.0 4037,2010-11-17,CSCO,19.6200008392334,19.68000030517578,19.389999389648438,13.373682022094727,112439000.0,2.0,-0.4642545737373567,18.048336366473233,13.23684210413834,34.95302530495627,-215.3475985539508,49.7272991755986,15.693345642089843,15.193469635645549,21.760000228881836,0.0 4038,2010-11-17,CVX,82.41000366210938,83.12999725341797,82.0999984741211,49.72145080566406,7847300.0,2.0,0.2877145728908985,51.78058642964154,48.83106174845904,53.98103772724007,-99.89590505509892,7.752607193132595,50.22708969116211,48.62700233459473,21.760000228881836,0.0 4039,2010-11-17,DIS,36.79999923706055,37.31999969482422,36.70000076293945,32.41971969604492,10600500.0,2.0,0.5759857317690056,33.122655119133874,30.311821733283118,60.04748417845443,90.85756020210012,3.9376468441527623,31.182571792602538,30.22051935195923,21.760000228881836,0.0 4040,2010-11-17,GS,165.1199951171875,165.72999572753906,164.0,132.097900390625,3726300.0,2.0,2.6278433011571565,137.5505382889853,124.85544620808504,59.35477132443047,59.45878649070462,23.735239173712742,128.5453872680664,123.005619430542,21.760000228881836,0.0 4041,2010-11-17,HD,31.65999984741211,31.709999084472656,30.670000076293945,22.76253318786621,19411800.0,2.0,0.07988880034848478,23.71480407263206,22.668200306640404,50.911344903539266,-44.42572401199233,12.743463278532733,23.115208625793457,22.689484945933025,21.760000228881836,0.0 4042,2010-11-17,HON,46.23842239379883,46.82950973510742,45.92380905151367,35.44678497314453,9349365.0,2.0,0.5622962096597774,35.840858623006625,33.264147022745334,63.80052677578295,110.81773616831335,23.565771423847508,34.123225402832034,32.480093479156494,21.760000228881836,0.0 4043,2010-11-17,IBM,136.2237091064453,136.2237091064453,135.17208862304688,85.57173919677734,5006051.0,2.0,0.9993012794691651,89.33445497790882,83.04848111828258,58.510423762234396,-0.19497548991674718,4.080753771522481,85.46739044189454,81.73929926554362,21.760000228881836,0.0 4044,2010-11-17,INTC,21.020000457763672,21.219999313354492,20.93000030517578,14.30544376373291,44262100.0,2.0,0.33643257109130253,14.854554550923458,13.107104785166628,60.21584630364865,84.72179338718094,20.817568482211495,13.678732013702392,13.130972115198771,21.760000228881836,0.0 4045,2010-11-17,JNJ,63.130001068115234,63.290000915527344,62.91999816894531,43.350486755371094,7416900.0,2.0,0.1366371123386756,44.520438100295,43.34783735136515,53.87121207371121,-133.0660006060449,8.152602521919098,43.83308245340983,42.68571122487386,21.760000228881836,0.0 4046,2010-11-17,JPM,39.58000183105469,39.68000030517578,38.97999954223633,27.399181365966797,32027500.0,2.0,0.23965034099821025,29.02927420294856,25.148098348015797,51.068935610274174,30.955543306861863,5.0622756091938985,27.11899045308431,27.17151222229004,21.760000228881836,0.0 4047,2010-11-17,KO,31.06999969482422,31.360000610351562,31.049999237060547,20.93560218811035,16749200.0,2.0,0.2547784448176138,21.20418252919158,20.336510181684883,68.46197612222062,80.39425757219637,12.534506775886758,20.536220932006835,19.917045084635415,21.760000228881836,0.0 4048,2010-11-17,MCD,77.43000030517578,78.5199966430664,77.43000030517578,54.696372985839844,5272800.0,2.0,0.4044374233995853,55.817510147688225,53.879538039567635,58.19168442430818,11.982812877121052,9.829046555465595,54.365560913085936,53.21354331970215,21.760000228881836,0.0 4049,2010-11-17,MMM,84.08000183105469,84.5199966430664,83.5199966430664,57.077232360839844,3130600.0,2.0,-0.43014519851904964,61.85691572133433,55.33915170725453,46.7008556833581,-114.20220510715556,33.17027281661016,59.09840049743652,58.10961424509684,21.760000228881836,0.0 4050,2010-11-17,MRK,33.21564865112305,34.01717758178711,32.872135162353516,21.27865982055664,20993746.0,2.0,-0.36407328374647463,23.464926352401044,20.906051049332355,41.71007798293491,-124.86216379624764,20.756574388693405,22.385702578226724,22.322520065307618,21.760000228881836,0.0 4051,2010-11-17,MSFT,25.899999618530273,25.90999984741211,25.549999237060547,19.838417053222656,58299700.0,2.0,0.18147819970624823,21.343145542032783,19.355674762837825,51.57055341490266,-18.80197033836525,16.967138432008014,20.014290237426756,19.421362495422365,21.760000228881836,0.0 4052,2010-11-17,NKE,20.19499969482422,20.482500076293945,20.142499923706055,17.457530975341797,10762000.0,2.0,0.09842702262974257,18.095305445423204,17.174959943065563,55.925132299229126,-71.9078065210575,8.058628831368749,17.593235206604003,16.943691714604697,21.760000228881836,0.0 4053,2010-11-17,PG,63.38999938964844,63.5,63.13999938964844,43.12125015258789,7938500.0,2.0,0.3576516625306496,44.5038334522421,42.6607947673624,55.93010601558097,-7.363962410572197,1.6257872749503992,43.154328155517575,42.03667894999186,21.760000228881836,0.0 4054,2010-11-17,TRV,54.86000061035156,55.54999923706055,54.77000045776367,40.51115036010742,5251400.0,2.0,0.46258135725407357,42.12398822032446,39.583849075207766,56.229110582859235,10.793202023511514,7.7504737713640095,40.27116330464681,38.88460585276286,21.760000228881836,0.0 4055,2010-11-17,UNH,35.09000015258789,35.34000015258789,34.58000183105469,29.034727096557617,9578000.0,2.0,0.0701587157564596,31.29585492044317,28.840472250882513,51.10611875573125,-96.65167819364557,24.825564243885786,29.73519140879313,28.875218868255615,21.760000228881836,0.0 4056,2010-11-17,V,18.725000381469727,19.087499618530273,18.71500015258789,17.28045082092285,14880000.0,2.0,0.042574366044974,18.569959631973603,17.136106308883328,50.398938818384416,-85.67116307335412,21.98967736855956,17.6961207707723,16.908401330312092,21.760000228881836,0.0 4057,2010-11-17,VZ,32.25,32.52000045776367,31.950000762939453,17.288375854492188,13245100.0,2.0,0.05113166458023244,17.883679237571567,17.052311668190153,55.017074342937875,-94.54533728527113,13.576811660957771,17.45088857014974,17.00306388537089,21.760000228881836,0.0 4058,2010-11-17,WBA,33.900001525878906,34.29999923706055,33.83000183105469,23.367780685424805,5744700.0,2.0,0.283402663286644,24.500524055630272,22.84909924301475,57.83494661697501,-51.651379242305424,3.2239549561049694,23.56751480102539,21.990091959635418,21.760000228881836,0.0 4059,2010-11-17,WMT,54.349998474121094,54.439998626708984,53.560001373291016,40.22026824951172,14504700.0,2.0,0.0903971449374481,41.40996787737496,39.988779376043006,52.20883913113817,-48.16485541826538,8.362417342781328,40.553886286417644,39.961839485168454,21.760000228881836,0.0 4060,2010-11-18,AAPL,10.899999618530273,11.059642791748047,10.881786346435547,9.349796295166016,494491200.0,3.0,0.07734159195578272,9.751762967478799,9.028225226033163,58.15724904687182,-6.674283296773941,7.988901524345623,9.344663683573405,8.788429276148479,18.75,0.0 4061,2010-11-18,AMGN,54.0,55.43000030517578,53.90999984741211,40.2626953125,8362700.0,3.0,-0.3719042902116172,42.894780947425296,38.836156247398925,49.34797892823607,-79.60185937851365,9.217443367137166,41.02306734720866,40.37307573954264,18.75,0.0 4062,2010-11-18,AXP,41.88999938964844,42.52000045776367,41.88999938964844,35.00387191772461,8071400.0,3.0,0.4206996133686758,37.264893324141084,32.392388932939,53.00584540189288,47.777232211283675,2.9242897474825247,34.02044531504313,33.936864058176674,18.75,0.0 4063,2010-11-18,BA,63.349998474121094,64.72000122070312,62.720001220703125,51.604820251464844,11578500.0,3.0,-1.0378886698976189,59.59635756768402,49.298987357242744,45.73620163213387,-148.8613831568959,27.206716170940243,54.942521286010745,52.97229194641113,18.75,0.0 4064,2010-11-18,CAT,82.5,83.43000030517578,82.2699966430664,58.986995697021484,6638700.0,3.0,0.7898449998719741,60.00127350998112,54.52692435073665,61.84494299008436,131.78986096493574,22.243235247139474,56.95364532470703,54.40393333435058,18.75,0.0 4065,2010-11-18,CRM,28.287500381469727,29.1299991607666,28.1825008392334,28.9424991607666,20036800.0,3.0,0.18314783713225324,29.712292904370543,27.30695682097125,54.57813118474473,64.17630461484897,7.461848993169131,27.783833249409994,28.316791566212974,18.75,0.0 4066,2010-11-18,CSCO,19.729999542236328,19.799999237060547,19.530000686645508,13.51148509979248,102255900.0,3.0,-0.5368686817566068,18.094860305683007,12.938829574688087,36.275434810362306,-177.834007946843,46.61799546346911,15.629497559865316,15.175096130371093,18.75,0.0 4067,2010-11-18,CVX,83.04000091552734,83.9800033569336,82.94999694824219,50.54148864746094,7590000.0,3.0,0.2834252478179238,51.792735704367914,48.83608547788306,56.80692878030453,-16.881588681359524,0.05591392500099167,50.24736264546712,48.73130168914795,18.75,0.0 4068,2010-11-18,DIS,37.20000076293945,37.779998779296875,37.20000076293945,32.73329544067383,9520400.0,3.0,0.5878703292952387,33.12626821739715,30.560807206797186,61.38603249593288,114.47944919149447,6.037830256091794,31.28912779490153,30.299928251902262,18.75,0.0 4069,2010-11-18,GS,165.69000244140625,168.92999267578125,165.60000610351562,134.06863403320312,4987500.0,3.0,2.5658780647081585,137.7607456815786,125.29015000933936,61.36286126060205,86.00565658331283,34.41810011354132,128.97906468709309,123.31315091451009,18.75,0.0 4070,2010-11-18,HD,30.989999771118164,31.09000015258789,30.75,22.792070388793945,26258300.0,3.0,0.042496090296122446,23.68980540194823,22.623797045561535,51.16417973059176,-72.37351223700914,12.743463278532726,23.09379704793294,22.723680114746095,18.75,0.0 4071,2010-11-18,HON,47.13459014892578,47.63987350463867,47.010650634765625,36.11477279663086,4968692.0,3.0,0.6263063926526016,36.07040781648452,33.27869649259752,66.28753016733462,161.11468954109705,32.786322221923136,34.23321266174317,32.61517680486043,18.75,0.0 4072,2010-11-18,IBM,136.74952697753906,138.61376953125,136.47227478027344,87.02457427978516,4431065.0,3.0,0.9640212772025052,89.31947791864154,83.37382957647564,62.0313050277255,55.189059857714135,13.806473398415237,85.5930554707845,81.93666814168294,18.75,0.0 4073,2010-11-18,INTC,21.049999237060547,21.239999771118164,20.920000076293945,14.264737129211426,68847000.0,3.0,0.3149363603045021,14.850170670150433,13.207412471176472,59.601224442421305,78.03376775714614,21.394680692417126,13.7187868754069,13.161324262619019,18.75,0.0 4074,2010-11-18,JNJ,63.470001220703125,64.0,63.29999923706055,43.87982940673828,9400100.0,3.0,0.13070459172362803,44.51480347269696,43.34247382527668,57.87157591767049,-11.53436740349334,6.842271876868894,43.84706052144369,42.75894343058268,18.75,0.0 4075,2010-11-18,JPM,39.56999969482422,40.0,39.36000061035156,27.734859466552734,30987600.0,3.0,0.23363855703709646,29.086858238478683,25.227580962876296,52.47931642330641,53.33280025064197,9.672887695815371,27.122254435221354,27.212033716837563,18.75,0.0 4076,2010-11-18,KO,31.440000534057617,31.975000381469727,31.424999237060547,21.37761878967285,41436000.0,3.0,0.27605083580897727,21.311934831937503,20.308120175997065,73.0913933301004,144.16711172563387,33.72319794808444,20.58533395131429,19.966529178619385,18.75,0.0 4077,2010-11-18,MCD,78.62999725341797,79.4800033569336,78.62999725341797,55.150028228759766,11083200.0,3.0,0.3977899493869401,55.84554529026832,53.891984845840085,60.17165706543579,73.2738081171783,3.3282628206134204,54.43907521565755,53.28768679300944,18.75,0.0 4078,2010-11-18,MMM,84.83999633789062,85.75,84.55999755859375,58.165077209472656,3576400.0,3.0,-0.38330101549013307,61.473724876182246,55.42076174185975,50.235233807356025,-66.4804898556697,19.596912458927463,59.03503545125326,58.169708569844566,18.75,0.0 4079,2010-11-18,MRK,33.53053283691406,33.72137451171875,33.25381851196289,21.784852981567383,16417654.0,3.0,-0.33139436796184896,23.374400696356016,20.884843650262635,46.77962325716811,-93.81416757443678,20.756574388693398,22.356483268737794,22.333920923868813,18.75,0.0 4080,2010-11-18,MSFT,25.709999084472656,26.079999923706055,25.610000610351562,20.047901153564453,59514000.0,3.0,0.14741962551561727,21.31343670585477,19.430014031144744,53.46152200516134,-9.548172735640621,20.317266937623085,20.052043215433756,19.445765177408855,18.75,0.0 4081,2010-11-18,NKE,20.542499542236328,20.735000610351562,20.542499542236328,17.68918228149414,8432000.0,3.0,0.09596907851901193,18.09964326219762,17.178343645761363,58.58855701583791,44.38968727389651,4.3520873660465575,17.603816731770834,16.988744004567465,18.75,0.0 4082,2010-11-18,PG,63.59000015258789,64.2699966430664,63.5099983215332,43.63240051269531,11296700.0,3.0,0.3334876974623455,44.51063881728601,42.68874777939368,59.570408569046705,38.475404055640034,15.120065893940177,43.23801765441895,42.09126167297363,18.75,0.0 4083,2010-11-18,TRV,55.90999984741211,56.189998626708984,55.560001373291016,40.81843566894531,3660900.0,3.0,0.4211865996107562,42.119101905576855,39.64799747491631,57.56885720699333,44.276701041256224,16.589832390077696,40.34871775309245,38.96539910634359,18.75,0.0 4084,2010-11-18,UNH,34.59000015258789,35.95000076293945,34.5,29.28128433227539,9207900.0,3.0,0.026798178584218846,31.309920450936282,28.755731824149166,52.29578677117034,-79.00081355997473,12.765588133307954,29.770529810587565,28.927095127105712,18.75,0.0 4085,2010-11-18,V,19.0674991607666,19.274999618530273,19.042499542236328,17.556556701660156,17200800.0,3.0,0.03363582758579753,18.552251012291144,17.10585979703503,52.537254016937794,-45.453483440410515,13.430438327012034,17.722569274902344,16.932063166300455,18.75,0.0 4086,2010-11-18,VZ,32.630001068115234,32.84000015258789,32.52000045776367,17.4540958404541,12863900.0,3.0,0.04734513167055354,17.88537682629941,17.057563313471096,57.07677952134986,9.989945167895762,3.1298269795134774,17.44589926401774,17.033545398712157,18.75,0.0 4087,2010-11-18,WBA,34.38999938964844,34.540000915527344,34.380001068115234,23.649490356445312,6527700.0,3.0,0.2566666236323023,24.499847496779992,22.883398162094522,59.63670276968759,6.131044976848009,8.534663576493259,23.583963521321614,22.070899740854898,18.75,0.0 4088,2010-11-18,WMT,54.13999938964844,54.650001525878906,53.900001525878906,40.377357482910156,11587300.0,3.0,0.06387610125554488,41.41144012051256,39.98356834811538,53.34417654839511,-4.07414566760956,12.230187285097802,40.54441159566243,39.992133649190265,18.75,0.0 4089,2010-11-19,AAPL,10.998929023742676,11.014286041259766,10.901429176330566,9.29826545715332,384843200.0,4.0,0.0669719251023686,9.751683573112455,9.026061578407319,57.07260678515715,-23.960754306167992,7.988901524345623,9.35745636622111,8.822002267837524,18.040000915527344,0.0 4090,2010-11-19,AMGN,55.529998779296875,55.58000183105469,54.720001220703125,40.16045379638672,9153900.0,4.0,-0.3465909035929613,42.74833173593264,38.7964039818408,48.81637507299047,-57.33481655157923,6.76569050972429,40.98923479715983,40.422606786092125,18.040000915527344,0.0 4091,2010-11-19,AXP,42.15999984741211,42.79999923706055,41.970001220703125,35.418113708496094,7480900.0,4.0,0.4164714278446553,37.127630867292986,32.837851844499006,54.51079118404958,55.268655682177865,7.051322477912358,34.15189997355143,33.98114455540975,18.040000915527344,0.0 4092,2010-11-19,BA,64.52999877929688,64.73999786376953,63.38999938964844,50.790138244628906,8824700.0,4.0,-1.1021236681092645,59.452039451207185,48.864950066004724,43.95204985805927,-131.28347116742444,27.015886687693317,54.803457005818686,53.00742295583089,18.040000915527344,0.0 4093,2010-11-19,CAT,83.08999633789062,83.9800033569336,82.51000213623047,59.59739685058594,5740500.0,4.0,0.8711824603083471,60.2718632307283,54.656632557845924,63.10681550882898,140.20332049652887,25.636427902562215,57.04923057556152,54.64489625295003,18.040000915527344,0.0 4094,2010-11-19,CRM,31.600000381469727,34.32749938964844,31.600000381469727,34.185001373291016,63398800.0,4.0,0.6283243306580282,31.551488681856362,26.18776111977938,67.11744391936872,317.4802334423772,49.704388127139865,28.041083272298177,28.428874937693276,18.040000915527344,0.0 4095,2010-11-19,CSCO,19.829999923706055,19.84000015258789,19.5,13.51148509979248,100759700.0,4.0,-0.587641181561759,18.090167998679664,12.676875591865992,36.275434810362306,-155.20437421895102,45.54102490620891,15.563582547505696,15.162579186757405,18.040000915527344,0.0 4096,2010-11-19,CVX,83.69000244140625,83.95999908447266,82.81999969482422,50.61384582519531,8130900.0,4.0,0.2826041903746699,51.798417597788415,48.836877125722324,57.04768424786737,-19.671298141898024,1.2095456828593274,50.2616771697998,48.844180552164715,18.040000915527344,0.0 4097,2010-11-19,DIS,37.099998474121094,37.33000183105469,36.75,32.23680877685547,13691800.0,4.0,0.5508926834082004,33.046690668727024,30.81807526144875,58.19268139115727,76.46984131486319,3.633917853344102,31.361713663736978,30.373530292510985,18.040000915527344,0.0 4098,2010-11-19,GS,167.5,167.75,165.6999969482422,133.5238494873047,4584500.0,4.0,2.4446470386145336,137.68081597750015,126.08387899930649,60.50797892985246,74.1112588288802,34.41810011354132,129.35319010416666,123.64982643127442,18.040000915527344,0.0 4099,2010-11-19,HD,30.799999237060547,31.219999313354492,30.799999237060547,23.05048370361328,25364400.0,4.0,0.03332111386426817,23.680627057044592,22.613779261619957,53.33926431744149,-39.40211224046094,15.27716536830919,23.077307891845702,22.761572074890136,18.040000915527344,0.0 4100,2010-11-19,HON,47.32526397705078,47.46826934814453,46.839046478271484,36.14382553100586,4916457.0,4.0,0.6716352780756623,36.2898038930631,33.263735383059945,66.39141832298446,139.11111054438618,29.256658071764996,34.33767445882162,32.75218725204468,18.040000915527344,0.0 4101,2010-11-19,IBM,138.0305938720703,138.9579315185547,137.65774536132812,87.44053649902344,5246631.0,4.0,0.9585618117278756,89.28662105584286,83.76826099371769,62.96223701575732,73.03229364044932,16.02786689097706,85.72998504638672,82.16587651570639,18.040000915527344,0.0 4102,2010-11-19,INTC,20.969999313354492,21.200000762939453,20.8799991607666,14.346171379089355,49134200.0,4.0,0.30099886444489243,14.847077093532498,13.309186353275365,60.43692823273436,73.01100962386009,19.53212291587239,13.758863035837809,13.196400515238444,18.040000915527344,0.0 4103,2010-11-19,JNJ,63.88999938964844,64.22000122070312,63.650001525878906,43.87982940673828,12889800.0,4.0,0.12456701779316148,44.515214166827896,43.34343794804027,57.87157591767049,30.88098209817751,10.932577328476881,43.86080945332845,42.834218978881836,18.040000915527344,0.0 4104,2010-11-19,JPM,39.40999984741211,39.63999938964844,39.2599983215332,27.560022354125977,26542000.0,4.0,0.21232453384742556,29.117066939636977,25.316955200865955,51.67675035059845,39.5876497310809,7.922017721792275,27.124585151672363,27.256625588734945,18.040000915527344,0.0 4105,2010-11-19,KO,31.799999237060547,32.165000915527344,31.774999618530273,21.53835678100586,40774800.0,4.0,0.3023880427637131,21.44545400514914,20.26534921750711,74.49952518564542,167.6839438321959,38.63281006430421,20.640140024820962,20.019966220855714,18.040000915527344,0.0 4106,2010-11-19,MCD,79.12000274658203,79.66000366210938,78.76000213623047,55.582740783691406,10866000.0,4.0,0.4225521195536217,55.93386885652758,53.87973626127027,61.94973590212228,88.86969324389001,5.595032461700801,54.521430333455406,53.36938870747884,18.040000915527344,0.0 4107,2010-11-19,MMM,85.52999877929688,85.55000305175781,84.72000122070312,57.79792022705078,3221300.0,4.0,-0.37150804212748056,61.046652609921246,55.516974251651014,49.09847362298959,-67.53329666447742,19.59691245892747,58.95357602437337,58.23460687001546,18.040000915527344,0.0 4108,2010-11-19,MRK,33.683204650878906,33.74045944213867,33.32061004638672,21.809541702270508,16375105.0,4.0,-0.30004589750460653,23.271995697545297,20.877984466028924,47.0121417331824,-82.23345125082497,20.269283285834916,22.323971366882326,22.346344184875488,18.040000915527344,0.0 4109,2010-11-19,MSFT,25.799999237060547,25.829999923706055,25.600000381469727,19.931528091430664,52423200.0,4.0,0.10977619168588149,21.279246873796943,19.500281553327078,52.28823715746723,-26.90141414833167,20.012783629307087,20.08488883972168,19.471826839447022,18.040000915527344,0.0 4110,2010-11-19,NKE,20.717500686645508,21.579999923706055,20.717500686645508,18.405590057373047,19276800.0,4.0,0.1500748189322927,18.253095797827676,17.108328839013147,65.29756297539302,239.07452691467404,32.206008772607234,17.63077138264974,17.044810469945272,18.040000915527344,0.0 4111,2010-11-19,PG,64.2300033569336,64.23999786376953,63.61000061035156,43.65285110473633,9495800.0,4.0,0.31238592721778247,44.51423108672439,42.729455207831265,59.7081590287001,36.68784694462975,15.120065893940174,43.29849141438802,42.14765059153239,18.040000915527344,0.0 4112,2010-11-19,TRV,55.58000183105469,55.709999084472656,55.209999084472656,40.59894561767578,4534200.0,4.0,0.3664530259070915,42.11206412549955,39.68357033494967,56.29562319777927,15.635601053945605,10.405371688805243,40.41407775878906,39.048466491699216,18.040000915527344,0.0 4113,2010-11-19,UNH,35.540000915527344,36.4900016784668,35.34000015258789,29.585338592529297,14341600.0,4.0,0.016765821694214367,31.24162617621472,28.720476332330204,53.73196688014297,-29.752245853029766,3.3194773873727814,29.81572945912679,28.985540040334065,18.040000915527344,0.0 4114,2010-11-19,V,19.200000762939453,19.389999389648438,19.190000534057617,17.5816593170166,10312000.0,4.0,0.028251039530900357,18.528233858109278,17.08238225364609,52.72891903745223,-35.34781772766591,8.441951858457534,17.74689426422119,16.959749046961466,18.040000915527344,0.0 4115,2010-11-19,VZ,32.650001525878906,32.72999954223633,32.220001220703125,17.422021865844727,13441100.0,4.0,0.0412813810742918,17.87208286882393,17.097585901012494,56.558272491740546,-32.39526400928368,11.305650697073766,17.441622479756674,17.064897123972575,18.040000915527344,0.0 4116,2010-11-19,WBA,34.400001525878906,34.790000915527344,34.2599983215332,23.883094787597656,6418000.0,4.0,0.2514217662396767,24.510939718051965,22.931339143947547,61.063945619380306,23.947169828424723,13.80177324954865,23.605692545572918,22.159703095753986,18.040000915527344,0.0 4117,2010-11-19,WMT,54.099998474121094,54.45000076293945,53.95000076293945,40.68403625488281,10307500.0,4.0,0.0668237119176851,41.41329256321709,40.00639814112861,55.48013012591959,6.10037748694442,12.230187285097802,40.54391288757324,40.03476988474528,18.040000915527344,0.0 4176,2010-11-22,AAPL,10.95285701751709,11.191429138183594,10.923929214477539,9.499248504638672,393075200.0,0.0,0.07411089032927265,9.761578184421646,9.02986916894139,60.07677188060334,24.557209599602974,3.125746314049733,9.375645065307618,8.858247923851014,18.3700008392334,0.0 4177,2010-11-22,AMGN,54.9900016784668,55.08000183105469,54.060001373291016,39.970619201660156,5289800.0,0.0,-0.3379461546903926,42.520978377348904,38.789365174286836,47.8267717295713,-79.49802441373902,15.669599292429156,40.956132888793945,40.45497862497965,18.3700008392334,0.0 4178,2010-11-22,AXP,42.470001220703125,42.75,41.86000061035156,34.9789924621582,7627200.0,0.0,0.37339642780253257,36.92112768095762,33.286272450267965,52.66142292616647,42.57670424412188,5.173577385454449,34.270097732543945,34.00188919703166,18.3700008392334,0.0 4179,2010-11-22,BA,63.02000045776367,64.16999816894531,62.79999923706055,51.141571044921875,5908600.0,0.0,-1.1118657983113707,59.1641769651843,48.577844976954374,44.911039041675565,-122.57696117813916,30.313087378455478,54.65599517822265,53.024065017700195,18.3700008392334,0.0 4180,2010-11-22,CAT,83.87999725341797,84.3499984741211,82.79000091552734,59.618675231933594,6411200.0,0.0,0.9266761861715338,60.52803066449256,54.7517884425631,63.15076343328432,135.63654393589368,27.899019126282088,57.154702504475914,54.86327330271403,18.3700008392334,0.0 4181,2010-11-22,CRM,33.82500076293945,35.04750061035156,33.81999969482422,34.95750045776367,22693600.0,0.0,1.031546474315789,33.00437241806688,25.416877353051284,68.44531288629439,343.38560805919906,52.888982292479916,28.373749923706054,28.54699993133545,18.3700008392334,0.0 4182,2010-11-22,CSCO,19.649999618530273,19.68000030517578,19.3799991607666,13.477031707763672,65402000.0,0.0,-0.6234701554297057,18.04482803578552,12.443166825817261,36.07918234164655,-140.48227532995068,46.794317911590255,15.496748733520509,15.148224830627441,18.3700008392334,0.0 4183,2010-11-22,CVX,83.47000122070312,83.58000183105469,82.05000305175781,50.31839370727539,6791900.0,0.0,0.2551805334586206,51.76391538617689,48.82917543413561,55.73541763832043,-64.50923398565831,7.937906885499722,50.27072690327962,48.93619213104248,18.3700008392334,0.0 4184,2010-11-22,DIS,36.880001068115234,37.04999923706055,36.52000045776367,32.184547424316406,6558800.0,0.0,0.5114759955866468,33.00083995757444,30.993709412237575,57.86489674749579,59.194183271681304,8.208225077398957,31.430815315246583,30.434066899617513,18.3700008392334,0.0 4185,2010-11-22,GS,164.3000030517578,164.3800048828125,158.4499969482422,129.02151489257812,11364000.0,0.0,1.9627847647139163,137.33836397272648,126.71954389470515,54.068094845605586,-5.344208525550253,1.3548788635791749,129.58952255249022,123.93890012105307,18.3700008392334,0.0 4186,2010-11-22,HD,31.049999237060547,31.350000381469727,30.8799991607666,22.954504013061523,23205700.0,0.0,0.0180995203712655,23.675695993936614,22.595822713338777,52.44182889285589,-28.355337814889783,17.82782454173402,23.06008046468099,22.79347178141276,18.3700008392334,0.0 4187,2010-11-22,HON,47.08692169189453,47.71614456176758,46.743709564208984,36.049415588378906,4600839.0,0.0,0.6919663975273451,36.46102658101645,33.26802386454019,65.71070295467116,129.48009235263115,32.04576746350366,34.442356491088866,32.876200421651205,18.3700008392334,0.0 4188,2010-11-22,IBM,137.66729736328125,139.034423828125,137.2466583251953,87.64546203613281,3902312.0,0.0,0.9597009441333597,89.22471546988398,84.20202937264533,63.41933502673979,66.6686278913338,12.331401874925989,85.85754191080729,82.37899500528971,18.3700008392334,0.0 4189,2010-11-22,INTC,20.920000076293945,21.280000686645508,20.8799991607666,14.420819282531738,40328600.0,0.0,0.2926013156272962,14.83860972585283,13.421778839210646,61.19807982231844,73.81718275480891,22.087759674376407,13.800529448191325,13.230588563283284,18.3700008392334,0.0 4190,2010-11-22,JNJ,63.5,63.81999969482422,63.09000015258789,43.73546600341797,11179200.0,0.0,0.10682707743016806,44.50849830859289,43.32540595776453,56.442996947617445,-66.6214411042195,0.9063017967436909,43.86814231872559,42.90319309234619,18.3700008392334,0.0 4191,2010-11-22,JPM,39.060001373291016,39.099998474121094,38.209999084472656,26.93063735961914,33249500.0,0.0,0.1430180688764473,29.07418861849321,25.460535044836867,48.892302227419194,-6.297348588428063,8.477312790101816,27.09614626566569,27.279436747233074,18.3700008392334,0.0 4192,2010-11-22,KO,32.029998779296875,32.154998779296875,31.790000915527344,21.5216121673584,33680600.0,0.0,0.31824103410634663,21.535245567830696,20.28472265574108,74.0817494678003,155.6193017183407,38.63281006430421,20.69271354675293,20.0675851504008,18.3700008392334,0.0 4193,2010-11-22,MCD,79.37000274658203,79.52999877929688,79.05999755859375,55.49897384643555,10939500.0,0.0,0.43045721569248485,55.996151201795854,53.87468085997172,61.400790521338415,88.45953258530008,5.5950324617008045,54.61285743713379,53.44011141459147,18.3700008392334,0.0 4194,2010-11-22,MMM,84.66000366210938,85.05999755859375,83.97000122070312,57.72314453125,2976300.0,0.0,-0.3639972819608488,60.44158032397937,55.75262553234386,48.865506434859434,-79.70782810461034,24.928282190546348,58.89012018839518,58.28452040354411,18.3700008392334,0.0 4195,2010-11-22,MRK,33.864505767822266,34.007633209228516,33.568702697753906,21.970048904418945,15256050.0,0.0,-0.25926672356908753,23.11424323140312,20.922769631756058,48.52465091047744,-55.68365575780699,13.420161512211513,22.297838592529295,22.356148052215577,18.3700008392334,0.0 4196,2010-11-22,MSFT,25.649999618530273,25.739999771118164,25.440000534057617,19.96255874633789,53350500.0,0.0,0.08150694525535584,21.21058819648471,19.622772284777493,52.57533383208987,-39.56211933884005,15.033870065190705,20.11825466156006,19.49699201583862,18.3700008392334,0.0 4197,2010-11-22,NKE,21.270000457763672,21.5,21.270000457763672,18.429182052612305,7275600.0,0.0,0.19263602366822496,18.383205048730776,17.061228163549497,65.48803671885992,246.32690998207136,32.20600877260722,17.65894145965576,17.099311335881552,18.3700008392334,0.0 4198,2010-11-22,PG,63.58000183105469,63.790000915527344,63.029998779296875,43.31889724731445,9139700.0,0.0,0.26566332628470235,44.51391489922899,42.731134386659676,56.45857725763469,-19.824714167988652,0.8205786027769588,43.34152094523112,42.195542907714845,18.3700008392334,0.0 4199,2010-11-22,TRV,55.150001525878906,55.189998626708984,54.650001525878906,40.26237869262695,4666000.0,0.0,0.29255629905773617,42.12107917811693,39.6335827634114,54.387529038778574,-25.578933721457094,1.2221385532960927,40.46480496724447,39.11575476328532,18.3700008392334,0.0 4200,2010-11-22,UNH,37.310001373291016,37.41999816894531,35.56999969482422,29.963388442993164,14972500.0,0.0,0.03886071073761599,31.125441006414547,28.746261378534186,55.45682957642698,21.74638764762701,10.485077092586197,29.86531270345052,29.04318968454997,18.3700008392334,0.0 4201,2010-11-22,V,19.167499542236328,19.2450008392334,18.81999969482422,17.218841552734375,19955600.0,0.0,-0.005221172703237187,18.46655968849037,17.029765041429066,49.72650381728096,-103.48685247942453,20.471069192401096,17.756923866271972,16.976833295822143,18.3700008392334,0.0 4202,2010-11-22,VZ,32.630001068115234,32.66999816894531,32.290000915527344,17.373905181884766,12950300.0,0.0,0.032223263137510116,17.869362664455718,17.108324980502776,55.77199198368018,-33.41135376006852,11.305650697073753,17.432178115844728,17.092461649576823,18.3700008392334,0.0 4203,2010-11-22,WBA,34.65999984741211,35.189998626708984,34.459999084472656,23.972423553466797,4910100.0,0.0,0.25157033661376005,24.535369938153227,22.949579364520115,61.60105659686511,60.40395119468151,21.530337205540125,23.63564052581787,22.24794406890869,18.3700008392334,0.0 4204,2010-11-22,WMT,54.20000076293945,54.599998474121094,53.91999816894531,40.67655563354492,9501800.0,0.0,0.06777499805421172,41.40963872226328,40.042215983547266,55.416112550715184,15.240344459054954,15.153060159228504,40.5381778717041,40.076907285054524,18.3700008392334,0.0 4205,2010-11-23,AAPL,11.087499618530273,11.133929252624512,10.94857120513916,9.358891487121582,519447600.0,1.0,0.06766693358311571,9.762043160481777,9.031465559916171,57.18559992980516,-6.912546891160985,3.125746314049743,9.385941791534425,8.891709693272908,20.6299991607666,0.0 4206,2010-11-23,AMGN,54.279998779296875,54.33000183105469,53.5099983215332,39.1381950378418,7065900.0,1.0,-0.39370194085638843,42.421394169047616,38.6216997030227,43.799105753857745,-112.6467952144842,22.28133149744731,40.899177678426106,40.47895304361979,20.6299991607666,0.0 4207,2010-11-23,AXP,41.66999816894531,42.189998626708984,41.599998474121094,34.755313873291016,10406800.0,1.0,0.31755603973078905,36.77999696059299,33.58067389206814,51.73650913294963,22.100269100563043,0.7102003360192976,34.36426963806152,34.03292385737101,20.6299991607666,0.0 4208,2010-11-23,BA,63.43000030517578,64.11000061035156,63.099998474121094,50.79812240600586,6567900.0,1.0,-1.134214598951715,58.87935816600497,48.28192952320402,44.14737624029628,-110.38536085127916,30.313087378455478,54.49099833170573,53.04900843302409,20.6299991607666,0.0 4209,2010-11-23,CAT,83.27999877929688,83.37999725341797,82.01000213623047,58.646331787109375,5739200.0,1.0,0.8820551542391897,60.56941002588572,54.992886650750016,59.78422784662277,85.76198899557465,19.692227076036982,57.24282112121582,55.08226769765218,20.6299991607666,0.0 4210,2010-11-23,CRM,34.314998626708984,35.73500061035156,34.29999923706055,35.625,25506800.0,1.0,1.3889321117804627,34.295770387491636,24.891479368367737,69.54464660971016,330.03036000436657,55.748885767421974,28.68233324686686,28.685874938964844,20.6299991607666,0.0 4211,2010-11-23,CSCO,19.440000534057617,19.440000534057617,19.18000030517578,13.228987693786621,91969500.0,1.0,-0.6642154893535608,18.005969663978046,12.192641404747539,34.68177246577018,-133.3058647849447,48.88986351326871,15.418201573689778,15.135363388061524,20.6299991607666,0.0 4212,2010-11-23,CVX,82.47000122070312,82.5,81.1500015258789,49.293331146240234,9507700.0,1.0,0.1490448785181684,51.71880029699331,48.71283994653696,51.48482197129565,-148.5965270860274,15.157701617458963,50.2430170694987,49.022578430175784,20.6299991607666,0.0 4213,2010-11-23,DIS,36.529998779296875,36.619998931884766,36.0,31.461591720581055,11925900.0,1.0,0.4171141867409318,32.989846824028795,31.018639542243175,53.54849551321388,12.55760495799197,17.654907177873792,31.478431447347006,30.488796583811443,20.6299991607666,0.0 4214,2010-11-23,GS,159.10000610351562,160.89999389648438,157.66000366210938,126.40184020996094,7315000.0,1.0,1.3539886358312856,137.40490386560413,126.61215088293102,50.81293346781223,-46.408442121037424,4.320829018082843,129.65815200805665,124.2208974202474,20.6299991607666,0.0 4215,2010-11-23,HD,30.979999542236328,31.0,30.829999923706055,22.821603775024414,11698400.0,1.0,-0.004630338574333592,23.67962287788624,22.563839684674797,51.20769831484715,-61.324132399904045,16.387244177507803,23.047775141398112,22.832307624816895,20.6299991607666,0.0 4216,2010-11-23,HON,46.90578079223633,47.59220886230469,46.79137420654297,36.013118743896484,4972469.0,1.0,0.6971147139231633,36.59349097959849,33.32548027284292,65.44383480616877,117.50915986148681,32.04576746350366,34.547271474202475,33.009108543395996,20.6299991607666,0.0 4217,2010-11-23,IBM,137.89674377441406,138.1739959716797,136.07073974609375,86.31320190429688,4780534.0,1.0,0.8434173228974373,89.08825218262044,84.52731712279947,58.558914901335996,22.17345352067333,2.359884585831962,85.9368881225586,82.58321291605631,20.6299991607666,0.0 4218,2010-11-23,INTC,21.040000915527344,21.219999313354492,20.809999465942383,14.312230110168457,44856200.0,1.0,0.274028137635435,14.81653691419557,13.525670517597643,59.476147223824974,61.003513126328905,18.565627448892165,13.833862654368083,13.26756812731425,20.6299991607666,0.0 4219,2010-11-23,JNJ,62.9900016784668,63.25,62.650001525878906,43.219886779785156,14766500.0,1.0,0.05059691546421874,44.5524526846039,43.214770292080665,51.725564042475526,-191.0129734782429,9.05789348505981,43.85851834615072,42.96701119740804,20.6299991607666,0.0 4220,2010-11-23,JPM,38.0099983215332,38.220001220703125,37.599998474121094,26.31524085998535,35340400.0,1.0,0.03801476777667645,29.049906132844356,25.51488688168201,46.36533708635237,-49.18923524200488,16.369306700249016,27.03157590230306,27.300721454620362,20.6299991607666,0.0 4221,2010-11-23,KO,31.96500015258789,32.0,31.639999389648438,21.303945541381836,17662200.0,1.0,0.30967708384206105,21.568499093232514,20.331165976347567,68.88697414406877,121.10020469468978,29.948690548644198,20.73758513132731,20.1149551709493,20.6299991607666,0.0 4222,2010-11-23,MCD,79.05000305175781,79.19999694824219,78.44000244140625,55.143043518066406,5460400.0,1.0,0.4033618284758589,56.00888491145794,53.8793940497237,59.09889987803463,46.55273391888081,3.3268435426917256,54.692652765909834,53.513044611612955,20.6299991607666,0.0 4223,2010-11-23,MMM,83.91000366210938,84.54000091552734,83.13999938964844,56.832462310791016,3933200.0,1.0,-0.42499030436113117,59.807668264941555,55.95710338728013,46.16629229165525,-101.40126219579943,30.38871665497546,58.79922637939453,58.33479150136312,20.6299991607666,0.0 4224,2010-11-23,MRK,33.72137451171875,33.75954055786133,33.1202278137207,21.48854637145996,19217176.0,1.0,-0.2627591538431737,22.98880006696066,20.90870149706522,44.57598901676171,-85.84828282428153,21.447107731897734,22.260182698567707,22.3606759707133,20.6299991607666,0.0 4225,2010-11-23,MSFT,25.56999969482422,25.600000381469727,25.09000015258789,19.489288330078125,69742500.0,1.0,0.020689771345256958,21.268471490608505,19.516644705070206,48.01668109143214,-78.33519324437187,4.8612088147329935,20.129675928751627,19.517996470133465,20.6299991607666,0.0 4226,2010-11-23,NKE,21.262500762939453,21.469999313354492,21.219999313354492,18.287620544433594,6632000.0,1.0,0.21249755939542325,18.460690002911125,17.05752841902491,63.33033842991272,190.7648369440447,29.653045586129984,17.683036041259765,17.15351847012838,20.6299991607666,0.0 4227,2010-11-23,PG,63.06999969482422,63.130001068115234,62.31999969482422,42.67144012451172,10488100.0,1.0,0.1743994862545719,44.539417723946414,42.68859436101452,50.90235661361713,-107.81146329265646,13.275640950406906,43.36567420959473,42.237491162618,20.6299991607666,0.0 4228,2010-11-23,TRV,54.40999984741211,54.560001373291016,53.93000030517578,39.728267669677734,4647300.0,1.0,0.18873438060510495,42.17057255188482,39.53067828734858,51.52077194836115,-82.43923156705621,9.162285179694809,40.50089899698893,39.18527921040853,20.6299991607666,0.0 4229,2010-11-23,UNH,36.150001525878906,36.34000015258789,35.779998779296875,29.62643051147461,6577900.0,1.0,0.02885845090688477,30.983768506218414,28.76301722986557,53.613932730311184,-33.57514970931183,10.485077092586206,29.893528366088866,29.10150073369344,20.6299991607666,0.0 4230,2010-11-23,V,18.75,18.787500381469727,18.627500534057617,17.03400993347168,14625600.0,1.0,-0.046125278149926174,18.43736580549912,16.939848054058984,48.27779762352884,-168.44252332941997,25.886399770719,17.761096000671387,16.996795876820883,20.6299991607666,0.0 4231,2010-11-23,VZ,32.31999969482422,32.56999969482422,32.22999954223633,17.31509780883789,13965600.0,1.0,0.020069753918804167,17.871042709303786,17.10076419835002,54.80862964464599,-56.647456630190796,12.984101000741703,17.42950496673584,17.122558053334554,20.6299991607666,0.0 4232,2010-11-23,WBA,34.54999923706055,34.560001373291016,33.83000183105469,23.347169876098633,7145800.0,1.0,0.19895993798656875,24.535003352018123,22.950601506380316,56.00681589034148,-57.46079160447613,5.590937383504121,23.638138008117675,22.327245489756265,20.6299991607666,0.0 4233,2010-11-23,WMT,54.20000076293945,54.2599983215332,53.560001373291016,40.14547348022461,13851400.0,1.0,0.02539770108530348,41.42215922483155,39.96312252870849,51.086811014508655,-61.40245732939831,6.089191692954551,40.531944274902344,40.115803718566895,20.6299991607666,0.0 4234,2010-11-24,AAPL,11.14285659790039,11.264286041259766,11.133929252624512,9.54289722442627,413725200.0,2.0,0.07652069722829147,9.776871034728979,9.037766149414088,59.80872845253279,66.00164561959946,10.842117990822738,9.400755341847738,8.92793509165446,19.559999465942383,0.0 4235,2010-11-24,AMGN,53.75,54.25,53.720001220703125,39.306148529052734,4303700.0,2.0,-0.4195046725923177,42.30163081946748,38.507802545400686,44.76989698834841,-99.35265994153923,22.281331497447297,40.85877380371094,40.51290696461995,19.559999465942383,0.0 4236,2010-11-24,AXP,42.5099983215332,43.060001373291016,42.34000015258789,35.62523651123047,6727300.0,2.0,0.33955984972402575,36.72637210295824,33.82650951935622,54.92183843980812,60.873193650805725,13.795777223914495,34.46755460103353,34.07873220443726,19.559999465942383,0.0 4237,2010-11-24,BA,64.37999725341797,65.58000183105469,64.0199966430664,52.24380874633789,6205700.0,2.0,-1.023511284409885,58.554597825948264,48.205458860453106,47.99777735681378,-72.14122704627579,15.46227777815949,54.341111501057945,53.1108814239502,19.559999465942383,0.0 4238,2010-11-24,CAT,83.25,84.79000091552734,83.25,60.10841751098633,5865900.0,2.0,0.9536378794419633,60.769886998180795,55.251616450305534,62.863721983905045,134.71437831764564,28.551341441135808,57.357323455810544,55.31751257578532,19.559999465942383,0.0 4239,2010-11-24,CRM,35.45249938964844,36.35749816894531,35.15999984741211,36.29249954223633,17630000.0,2.0,1.706334710579764,35.521262568059804,24.41873720305836,70.60408548516818,292.1577556303391,58.20464376171519,28.997833251953125,28.832916609446208,19.559999465942383,0.0 4240,2010-11-24,CSCO,19.329999923706055,19.549999237060547,19.31999969482422,13.408129692077637,63880400.0,2.0,-0.6742827717333988,17.931887648675062,12.002833058264635,36.51875274126972,-112.86674583299738,45.52020304703572,15.33276440302531,15.129277086257934,19.559999465942383,0.0 4241,2010-11-24,CVX,82.1500015258789,83.01000213623047,82.0,50.00484085083008,8042600.0,2.0,0.12093150323002533,51.69879330452153,48.69276896659663,54.003634059717506,-80.99890130415564,9.935261548725675,50.24241205851237,49.11783402760823,19.559999465942383,0.0 4242,2010-11-24,DIS,36.36000061035156,36.97999954223633,36.29999923706055,32.114864349365234,9098200.0,2.0,0.39052607124489214,32.9722221986801,31.119012008473224,56.57637595107688,46.00116116899086,9.328241943027367,31.535338656107584,30.551655928293865,19.559999465942383,0.0 4243,2010-11-24,GS,158.9600067138672,160.6999969482422,158.5500030517578,128.3886260986328,4258200.0,2.0,1.0200197107731128,137.396690225493,126.62917799960468,53.03146415196113,-35.17816330474152,4.320829018082822,129.80582580566406,124.53240242004395,19.559999465942383,0.0 4244,2010-11-24,HD,31.18000030517578,31.350000381469727,31.079999923706055,23.00619125366211,9748600.0,2.0,-0.007665792469175869,23.673323449805736,22.589336767479423,52.8035493821793,-6.902688634721315,23.39554144692214,23.05171324412028,22.873407745361327,19.559999465942383,0.0 4245,2010-11-24,HON,47.506404876708984,48.08795928955078,47.41106414794922,36.601234436035156,5320602.0,2.0,0.7401030051980513,36.81164153590821,33.36977249607422,67.64626525944513,143.62139375590317,37.66253560464626,34.651106643676755,33.14941358566284,19.559999465942383,0.0 4246,2010-11-24,IBM,137.6195068359375,140.0,137.49522399902344,87.8986587524414,5098309.0,2.0,0.8691330043073293,89.09728371172403,84.82004340619588,62.131772862321256,78.27134102448362,14.899402800986506,86.0586794535319,82.81655578613281,19.559999465942383,0.0 4247,2010-11-24,INTC,21.229999542236328,21.56999969482422,21.170000076293945,14.515827178955078,42449700.0,2.0,0.27258948630088575,14.819483878713601,13.614802048105247,61.57325250348683,89.2915353316279,29.444859917981507,13.885878531138102,13.311195468902588,19.559999465942383,0.0 4248,2010-11-24,JNJ,63.029998779296875,63.4900016784668,62.93000030517578,43.50860595703125,9591400.0,2.0,0.028989513602951433,44.55922536741625,43.18874826539625,53.95493450012099,-116.2716689005449,4.066366466542199,43.85187301635742,43.03884976704915,19.559999465942383,0.0 4249,2010-11-24,JPM,37.83000183105469,38.2400016784668,37.59000015258789,26.685876846313477,24248300.0,2.0,-0.015129162100123494,29.02849846276474,25.57965221014786,48.038567306155485,-37.48727974439782,16.018668508846883,26.992413965861,27.322246805826822,19.559999465942383,0.0 4250,2010-11-24,KO,31.920000076293945,32.314998626708984,31.90999984741211,21.63545799255371,16093000.0,2.0,0.325874763965448,21.657814902674627,20.356372337925958,71.98238279790924,155.0415580817311,38.584698492367295,20.78971201578776,20.166022459665935,19.559999465942383,0.0 4251,2010-11-24,MCD,79.37000274658203,79.66999816894531,79.25,55.47108840942383,4465100.0,2.0,0.4036964276214121,56.02025439086169,54.00761006531507,60.51041280315938,98.81329518212937,3.2943881448530896,54.77942911783854,53.58772296905518,19.559999465942383,0.0 4252,2010-11-24,MMM,84.48999786376953,84.80999755859375,84.08000183105469,57.559959411621094,3857600.0,2.0,-0.40991868626128536,58.921915975417775,56.492928156051946,48.56683758966533,-73.3892888896427,27.172198299912903,58.71028569539388,58.40957482655843,19.559999465942383,0.0 4253,2010-11-24,MRK,33.225189208984375,33.55915832519531,33.21564865112305,21.69843101501465,11182894.0,2.0,-0.2457634836828504,22.919441608323268,20.89719142542917,46.537723915166055,-76.67436225051893,21.44710773189774,22.218823051452638,22.364323806762695,19.559999465942383,0.0 4254,2010-11-24,MSFT,25.200000762939453,25.459999084472656,25.15999984741211,19.683252334594727,56825900.0,2.0,-0.011726870679190426,21.295291356282036,19.449409647746286,49.85989095830724,-74.55738620172093,4.861208814732999,20.134454027811685,19.544418303171792,19.559999465942383,0.0 4255,2010-11-24,NKE,21.360000610351562,21.74250030517578,21.360000610351562,18.56003189086914,8905600.0,2.0,0.24736030345577475,18.581250423003517,17.054939800690327,65.58742972755905,213.09286672644873,36.76667469119963,17.71528174082438,17.213547881444295,19.559999465942383,0.0 4256,2010-11-24,PG,62.959999084472656,62.970001220703125,62.400001525878906,42.66462326049805,8766300.0,2.0,0.10036561033515312,44.57922884693773,42.61607030162184,50.847853783384274,-113.69221632100489,13.2756409504069,43.375847880045576,42.275944264729816,19.559999465942383,0.0 4257,2010-11-24,TRV,54.72999954223633,55.150001525878906,54.529998779296875,40.3209114074707,3613100.0,2.0,0.1525024197915954,42.154163834605896,39.574889281238825,54.28657195262706,-39.1635240916961,0.161311682364612,40.542358779907225,39.2641970316569,19.559999465942383,0.0 4258,2010-11-24,UNH,36.61000061035156,36.75,36.02000045776367,29.73326873779297,6306100.0,2.0,0.029212918768205753,30.984338908420696,28.782991261257038,54.11408202001087,-5.379541890959424,16.13022651302399,29.917086537679037,29.16418530146281,19.559999465942383,0.0 4259,2010-11-24,V,18.877500534057617,19.0,18.787500381469727,17.30098533630371,17354800.0,2.0,-0.05635679582589859,18.370762757683497,16.916542311286232,50.43545153145842,-119.4065197702467,16.52358009399452,17.75374755859375,17.023333581288657,19.559999465942383,0.0 4260,2010-11-24,VZ,32.4900016784668,32.66999816894531,32.220001220703125,17.293716430664062,14728300.0,2.0,0.008614022432688273,17.87359169333908,17.089661327901155,54.45484643490241,-50.95721355901513,9.299203510095651,17.431999588012694,17.151507902145386,19.559999465942383,0.0 4261,2010-11-24,WBA,34.08000183105469,34.349998474121094,34.029998779296875,23.57391357421875,5088700.0,2.0,0.17355542582413364,24.517662816734298,23.00426158359529,57.45622581336376,-41.50435507109153,5.590937383504128,23.630873743693034,22.41385841369629,19.559999465942383,0.0 4262,2010-11-24,WMT,53.7400016784668,54.18000030517578,53.7400016784668,40.399803161621094,10312400.0,2.0,0.012188420028024893,41.41680745631501,39.97894602268889,52.90934286316946,-38.47583753840917,6.089191692954555,40.536682001749675,40.16405022939046,19.559999465942383,0.0 4292,2010-11-26,AAPL,11.204999923706055,11.346428871154785,11.17642879486084,9.548958778381348,237585600.0,4.0,0.0830686964770635,9.789349878775369,9.054873620522727,59.89246817384322,80.94957710126522,15.382224845053239,9.413578224182128,8.960608657201131,22.219999313354492,0.0 4293,2010-11-26,AMGN,53.529998779296875,53.900001525878906,53.369998931884766,39.10898971557617,1755400.0,4.0,-0.4506623726241301,42.12775443320483,38.41077667946607,43.85007584939359,-109.66944708552694,26.473220845628763,40.82713228861491,40.52471167246501,22.219999313354492,0.0 4294,2010-11-26,AXP,42.5,42.630001068115234,42.27000045776367,35.02042770385742,3000000.0,4.0,0.3046975244745269,36.67686334777291,33.96300863098686,52.43297626272112,38.30443643792518,12.520341724753006,34.545708974202476,34.097968641916914,22.219999313354492,0.0 4295,2010-11-26,BA,65.08999633789062,65.45999908447266,64.66999816894531,51.7565803527832,2279600.0,4.0,-0.9639688950920586,58.13157443748533,48.14597835792483,46.87122731242834,-66.07829784140735,15.462277778159494,54.17789446512858,53.14928518931071,22.219999313354492,0.0 4296,2010-11-26,CAT,83.83000183105469,84.25,83.44999694824219,59.71095275878906,2520700.0,4.0,0.967156016354977,60.75003381169703,55.72499670588109,61.538529018405704,113.56773097512239,28.551341441135815,57.4675173441569,55.51084041595459,22.219999313354492,0.0 4297,2010-11-26,CRM,35.57500076293945,36.61249923706055,35.57500076293945,36.45750045776367,6282400.0,4.0,1.9487229429839061,36.579393635525776,24.13135618136876,70.8632715730093,239.1669455099011,59.196228214533576,29.318416595458984,28.955541610717773,22.219999313354492,0.0 4298,2010-11-26,CSCO,19.489999771118164,19.719999313354492,19.40999984741211,13.428800582885742,26257400.0,4.0,-0.6728372412516848,17.84043832937632,11.839348257385156,36.73114813340018,-98.3892706609,40.275416411021865,15.250542608896891,15.12043464978536,22.219999313354492,0.0 4299,2010-11-26,CVX,82.44000244140625,82.56999969482422,81.79000091552734,49.474220275878906,2789700.0,4.0,0.0552116660101305,51.67520361999153,48.61544655701042,51.92388086993292,-107.9105791613356,11.697889537726764,50.21953608194987,49.17744178771973,22.219999313354492,0.0 4300,2010-11-26,DIS,36.5099983215332,36.93000030517578,36.43000030517578,31.9667911529541,3490900.0,4.0,0.3534359053715903,32.97424496097004,31.133539310270194,55.72466612312102,40.91030249593294,9.328241943027358,31.589052136739095,30.59796574910482,22.219999313354492,0.0 4301,2010-11-26,GS,158.4600067138672,159.35000610351562,158.07000732421875,126.75432586669922,1876900.0,4.0,0.6164083905224231,137.66967793751593,125.95401972483756,51.07128687266232,-61.629269550511125,6.2773043303532425,129.98287556966145,124.77914911905924,22.219999313354492,0.0 4302,2010-11-26,HD,30.920000076293945,31.15999984741211,30.850000381469727,22.88804817199707,4182200.0,4.0,-0.01937821828298425,23.67547512502785,22.57315673379783,51.68429459618871,-45.85415698854583,16.53410310440767,23.05638930002848,22.90207929611206,22.219999313354492,0.0 4303,2010-11-26,HON,47.46826934814453,47.94495391845703,47.23945999145508,36.397945404052734,1660007.0,4.0,0.749136749285725,36.94409065376309,33.47871360649082,66.13893541045272,121.26266178829414,33.57717277214513,34.753937530517575,33.26444419225057,22.219999313354492,0.0 4304,2010-11-26,IBM,138.91014099121094,138.91014099121094,137.25621032714844,86.74724578857422,2177040.0,4.0,0.7875532829755372,88.891223194534,85.24453272587616,58.35220743262406,43.79629300744418,12.871158530734093,86.11948471069336,83.00430145263672,22.219999313354492,0.0 4305,2010-11-26,INTC,21.239999771118164,21.43000030517578,21.100000381469727,14.481891632080078,19147500.0,4.0,0.26564948352036133,14.82900211673508,13.675114799921413,61.02868700933814,75.46900900410294,25.85037761066819,13.934967549641927,13.348982588450115,22.219999313354492,0.0 4306,2010-11-26,JNJ,62.5,62.56999969482422,62.13999938964844,43.196590423583984,4638800.0,4.0,-0.013152079520324378,44.5952589127849,43.102951994197525,51.30608229003956,-240.98632671272546,17.373187929382407,43.83116099039714,43.09093691507975,22.219999313354492,0.0 4307,2010-11-26,JPM,37.709999084472656,37.97999954223633,37.5,26.224328994750977,12819100.0,4.0,-0.0934007611656611,29.029067204058652,25.578384234845156,46.182556416540436,-53.070489412013934,17.21850221056101,26.963974889119466,27.320016193389893,22.219999313354492,0.0 4308,2010-11-26,KO,32.060001373291016,32.185001373291016,32.0,21.468032836914062,9016800.0,4.0,0.32149963435893625,21.69082437375957,20.42047304292744,68.42574686001544,136.28197327384302,38.58469849236729,20.836592801411946,20.206378396352132,22.219999313354492,0.0 4309,2010-11-26,MCD,79.23999786376953,79.2699966430664,78.54000091552734,54.81501007080078,2576700.0,4.0,0.34703732313150937,55.9618259387022,54.140016178607375,56.47791445461,28.47139983892587,6.3919842244028136,54.81432558695475,53.63425108591716,22.219999313354492,0.0 4310,2010-11-26,MMM,84.45999908447266,85.06999969482422,83.91999816894531,57.38318634033203,1661300.0,4.0,-0.4075359918393957,58.92167488220242,56.4836618792722,48.02849015871412,-71.12334063795923,24.02278434116594,58.617028681437176,58.45371011098226,22.219999313354492,0.0 4311,2010-11-26,MRK,32.93893051147461,33.29198455810547,32.91984558105469,21.476200103759766,7456101.0,4.0,-0.24736929733714774,22.777084793253888,20.90682633955861,44.80082156023833,-93.45051259835323,26.577545493943738,22.17026138305664,22.35958414077759,22.219999313354492,0.0 4312,2010-11-26,MSFT,25.209999084472656,25.40999984741211,25.170000076293945,19.590145111083984,21356500.0,4.0,-0.04441582752322759,21.325231179716475,19.3520088105179,48.99717600916292,-80.46154691065692,4.861208814732999,20.13895606994629,19.563762156168618,22.219999313354492,0.0 4313,2010-11-26,NKE,21.577499389648438,21.649999618530273,21.475000381469727,18.43775749206543,4050400.0,4.0,0.26210418916598144,18.654077273023184,17.08614146171803,63.76496981931145,178.03555494103816,36.76667469119963,17.745239130655925,17.263953526814777,22.219999313354492,0.0 4314,2010-11-26,PG,62.279998779296875,62.5,62.029998779296875,42.344295501708984,3916500.0,4.0,0.01567298908146597,44.67030038996768,42.45275564030575,48.332199669822444,-158.2781658468816,19.941207325128026,43.371510950724286,42.307593218485515,22.219999313354492,0.0 4315,2010-11-26,TRV,54.63999938964844,54.91999816894531,54.369998931884766,39.779502868652344,1574800.0,4.0,0.07920178122068222,42.18164441312338,39.520338085045566,51.5093790323727,-72.12433629715278,2.4920212496698486,40.564552052815756,39.31811059315999,22.219999313354492,0.0 4316,2010-11-26,UNH,35.7599983215332,36.27000045776367,35.7400016784668,29.486713409423828,2972200.0,4.0,0.009495579227547069,30.982851286258548,28.754069642696532,52.75609467790931,-53.07119126476007,11.01913139123692,29.919825490315755,29.21088809967041,22.219999313354492,0.0 4317,2010-11-26,V,18.825000762939453,18.947500228881836,18.8075008392334,17.223411560058594,4349600.0,4.0,-0.06991693569028357,18.37863879563158,16.890022703391857,49.81086047872124,-119.94804571999887,16.52358009399453,17.742067273457845,17.042695426940917,22.219999313354492,0.0 4318,2010-11-26,VZ,32.18000030517578,32.310001373291016,32.099998474121094,17.2188777923584,6078300.0,4.0,-0.006427581068969346,17.87993677037747,17.072624035896943,53.211178071283925,-106.77996482542373,12.941544034905641,17.427901140848796,17.17280100186666,22.219999313354492,0.0 4319,2010-11-26,WBA,33.88999938964844,34.08000183105469,33.630001068115234,23.141048431396484,2139100.0,4.0,0.11715390974783091,24.535765413704258,22.966202397880213,53.94622255202919,-102.49987453476136,3.5836046451146726,23.61624526977539,22.484027163187662,22.219999313354492,0.0 4320,2010-11-26,WMT,53.689998626708984,53.93000030517578,53.56999969482422,40.19783020019531,4155000.0,4.0,-0.014406399615786825,41.43088855963221,39.939433095641235,51.33787157650328,-82.08887271872948,1.7667727413602767,40.548898951212564,40.19571564992269,22.219999313354492,0.0 4379,2010-11-29,AAPL,11.26785659790039,11.338570594787598,11.12071418762207,9.60565185546875,445785200.0,0.0,0.09177340519549482,9.793757249544916,9.098635671902839,60.685019041173774,75.11416822692199,11.27391848518461,9.415730667114257,8.99329747358958,21.530000686645508,0.0 4380,2010-11-29,AMGN,53.08000183105469,53.58000183105469,52.189998626708984,38.933753967285156,6368500.0,0.0,-0.48391249429670324,41.938451850165634,38.31749640728066,43.03707719175108,-126.80508413672555,38.43955532806005,40.744620895385744,40.53456923166911,21.530000686645508,0.0 4381,2010-11-29,AXP,42.08000183105469,43.439998626708984,41.869998931884766,35.898643493652344,10380700.0,0.0,0.3439483107709904,36.696697064821024,34.09810312133621,55.46454922600023,58.98991619836413,23.171696634263448,34.66280275980632,34.13445310592651,21.530000686645508,0.0 4382,2010-11-29,BA,64.33000183105469,64.69999694824219,63.439998626708984,51.405147552490234,4385000.0,0.0,-0.9343596057103198,57.753417562278095,48.05650332090061,46.064496487875346,-78.04904548929844,23.768632139334205,54.03604265848796,53.16727670033773,21.530000686645508,0.0 4383,2010-11-29,CAT,83.70999908447266,83.88999938964844,82.55000305175781,59.38446807861328,5085700.0,0.0,0.9406879945245308,60.69519497843739,56.13967898396495,60.45559260453676,85.099847992992,18.978355866309705,57.570593643188474,55.69425608317057,21.530000686645508,0.0 4384,2010-11-29,CRM,36.0,36.5,35.657501220703125,35.95249938964844,13376000.0,0.0,2.0761454234353387,37.36925754721213,24.034992216276645,68.93877357650187,190.19324847728373,59.19622821453354,29.613666598002116,29.058416589101157,21.530000686645508,0.0 4385,2010-11-29,CSCO,19.469999313354492,19.540000915527344,19.229999542236328,13.394351959228516,51951000.0,0.0,-0.66678393663409,17.75688159253006,11.687263896208954,36.52049292125951,-94.74809974420711,42.61630561746315,15.160512002309163,15.108032480875652,21.530000686645508,0.0 4386,2010-11-29,CVX,81.30000305175781,82.05000305175781,80.41000366210938,49.25715637207031,9070100.0,0.0,-0.014217927798483743,51.683097337582296,48.594940305850315,51.09123186425105,-149.7239453280804,22.370208710982546,50.195204416910805,49.22665627797445,21.530000686645508,0.0 4387,2010-11-29,DIS,36.45000076293945,36.709999084472656,36.099998474121094,31.722898483276367,8495200.0,0.0,0.30089858436416606,32.95968574731146,31.173358304812563,54.33102802794795,13.032808190501182,15.585963451733026,31.633764902750652,30.634403800964357,21.530000686645508,0.0 4388,2010-11-29,GS,157.49000549316406,160.0,157.0,127.60346984863281,4819900.0,0.0,0.36088347330439774,137.77552613834553,125.69995832820725,52.02442248162855,-67.06135848308628,10.63194523805918,130.21226119995117,125.03951454162598,21.530000686645508,0.0 4389,2010-11-29,HD,30.8700008392334,30.920000076293945,30.329999923706055,22.659170150756836,11838700.0,0.0,-0.04658657076959116,23.689999159570917,22.543128243688358,49.57821033974233,-113.66355318117267,2.728732295506571,23.05614325205485,22.91783027648926,21.530000686645508,0.0 4390,2010-11-29,HON,47.458736419677734,47.71614456176758,46.89624786376953,36.25271987915039,4008834.0,0.0,0.7360952588310781,37.01658352384649,33.632368578814635,65.06746392246444,97.82045862849525,25.607698969113322,34.844231541951494,33.36346537272136,21.530000686645508,0.0 4391,2010-11-29,IBM,137.2179718017578,137.35182189941406,135.27725219726562,86.13841247558594,5272154.0,0.0,0.6661084561110187,88.89367397462004,85.23758136595612,56.47306361370408,-11.782812905325292,2.380486323760413,86.16879781087239,83.18920135498047,21.530000686645508,0.0 4392,2010-11-29,INTC,21.149999618530273,21.450000762939453,21.1200008392334,14.475106239318848,46887900.0,0.0,0.25664356429457413,14.763935597542941,13.837614600058378,60.91724685956163,72.80458235584537,26.473969055165057,13.983830388387045,13.38508545557658,21.530000686645508,0.0 4393,2010-11-29,JNJ,61.810001373291016,62.0099983215332,61.38999938964844,42.92618942260742,12019300.0,0.0,-0.06758323748547213,44.65744793327889,42.95158679572502,49.14314064537391,-289.7532246755082,27.569071208587886,43.80533065795898,43.134850947062176,21.530000686645508,0.0 4394,2010-11-29,JPM,37.470001220703125,38.09000015258789,37.11000061035156,26.51104736328125,30911400.0,0.0,-0.13079443906804755,29.017328181067686,25.60970390816571,47.48639651682077,-53.24007765593615,22.35687583910544,26.981690724690754,27.3176752726237,21.530000686645508,0.0 4395,2010-11-29,KO,31.774999618530273,31.825000762939453,31.434999465942383,21.373620986938477,22397800.0,0.0,0.30687858865731243,21.697615808879622,20.497667317951436,66.5087515839201,81.14355411177701,10.630901009796862,20.87999178568522,20.24477310180664,21.530000686645508,0.0 4396,2010-11-29,MCD,77.94000244140625,78.47000122070312,77.1500015258789,55.0471305847168,4977600.0,0.0,0.3172028427136695,55.92463583099534,54.25415712249587,57.514175597182785,-56.94013830300844,21.748645748735544,54.84672215779622,53.67906462351481,21.530000686645508,0.0 4397,2010-11-29,MMM,83.69999694824219,84.37999725341797,83.0,57.260826110839844,3590000.0,0.0,-0.41078283878947275,58.90009878848535,56.54092828060645,47.65027782379178,-90.05567441177536,30.530183732985392,58.51811688741048,58.48612149556478,21.530000686645508,0.0 4398,2010-11-29,MRK,32.99618148803711,33.14885330200195,32.71946716308594,21.414464950561523,13967220.0,0.0,-0.2507315800783161,22.704860043542762,20.879046702367884,44.32540500862012,-98.35183994766388,29.893164131276574,22.12375742594401,22.35656468073527,21.530000686645508,0.0 4399,2010-11-29,MSFT,25.190000534057617,25.420000076293945,24.93000030517578,19.63669776916504,56603600.0,0.0,-0.06580801530997604,21.3203881244694,19.26397295188558,49.44957866239507,-86.04001549884,2.3702268940327684,20.137041346232095,19.583367792765298,21.530000686645508,0.0 4400,2010-11-29,NKE,21.350000381469727,21.350000381469727,20.979999542236328,18.26617431640625,9700400.0,0.0,0.25698492734071365,18.689064290827538,17.130944940739845,61.29263062025593,99.07502687114814,13.039709616638318,17.767832374572755,17.3075670560201,21.530000686645508,0.0 4401,2010-11-29,PG,62.04999923706055,62.2400016784668,61.66999816894531,42.344295501708984,8433700.0,0.0,-0.05085999784344608,44.74511990297813,42.279793884863665,48.332199669822444,-175.56920694300635,25.86729144291711,43.368076197306316,42.336198552449545,21.530000686645508,0.0 4402,2010-11-29,TRV,53.95000076293945,54.33000183105469,53.689998626708984,39.640506744384766,5352700.0,0.0,0.009785270725039652,42.23771632907384,39.389641153836315,50.818916872512716,-117.41972851481917,11.84187605898483,40.5779665629069,39.37079722086589,21.530000686645508,0.0 4403,2010-11-29,UNH,35.540000915527344,36.66999816894531,35.04999923706055,30.070222854614258,10899000.0,0.0,0.040473749625569155,31.002419631227745,28.7788805320413,55.49068985771966,-39.99032223708542,0.5149901410755084,29.936535835266113,29.2636313756307,21.530000686645508,0.0 4404,2010-11-29,V,18.8075008392334,18.8075008392334,18.229999542236328,16.929052352905273,21576400.0,0.0,-0.10321902470959188,18.39394881517065,16.787691428359626,47.50169579072524,-171.3600923649358,32.18630896481544,17.71731096903483,17.051647853851318,21.530000686645508,0.0 4405,2010-11-29,VZ,32.18000030517578,32.20000076293945,31.670000076293945,17.05316162109375,14912300.0,0.0,-0.03135474199162758,17.904540753002575,17.017014193896838,50.5658031642374,-168.43775128300263,24.547534921338638,17.418456967671712,17.192649157842002,21.530000686645508,0.0 4406,2010-11-29,WBA,33.470001220703125,34.970001220703125,33.380001068115234,23.910579681396484,10110900.0,0.0,0.13299917343167422,24.524943596762323,23.051795905190804,58.597708437767416,-17.080315380231234,14.156665424989482,23.62521686553955,22.560070737202963,21.530000686645508,0.0 4407,2010-11-29,WMT,53.650001525878906,53.91999816894531,53.43000030517578,40.28010177612305,10787600.0,0.0,-0.028517446517852818,41.43756718381479,39.90881839052602,51.93938215842311,-91.76934512147429,1.7568847940354946,40.56136512756348,40.22177085876465,21.530000686645508,0.0 4408,2010-11-30,AAPL,11.197856903076172,11.227143287658691,11.102499961853027,9.43224811553955,501858000.0,1.0,0.08371831712300093,9.787954953870923,9.125566335954517,57.113974404998935,31.22133816218428,9.906340818695272,9.408808867136637,9.019761689503987,23.540000915527344,0.0 4409,2010-11-30,AMGN,52.61000061035156,53.029998779296875,52.41999816894531,38.473724365234375,6027300.0,1.0,-0.5411359127185662,41.69863307262873,38.21120503161932,40.97400591139081,-130.11718642467162,38.439555328060045,40.616350936889646,40.53189182281494,23.540000915527344,0.0 4410,2010-11-30,AXP,42.75,43.400001525878906,42.619998931884766,35.80751419067383,9393300.0,1.0,0.36351279595219665,36.69398434293303,34.23834864962068,55.08767489966077,68.32500602612237,23.171696634263448,34.76415532430013,34.156774806976316,23.540000915527344,0.0 4411,2010-11-30,BA,63.72999954223633,64.20999908447266,63.470001220703125,50.93391036987305,5814100.0,1.0,-0.9380946601756079,57.35524879532358,47.952619017786766,44.990353142093326,-79.00741383663714,23.768632139334198,53.87530708312988,53.160874621073404,23.540000915527344,0.0 4412,2010-11-30,CAT,82.83000183105469,84.91999816894531,82.76000213623047,60.04450988769531,7768400.0,1.0,0.9618693566962904,60.755170688090054,56.4579949765828,61.8592994170977,102.61835391320682,25.743343742360402,57.6841428120931,55.87055568695068,23.540000915527344,0.0 4413,2010-11-30,CRM,35.537498474121094,36.037498474121094,34.779998779296875,34.80500030517578,23892800.0,1.0,2.060802667917965,37.838717495209956,24.20228229879639,64.80194420442561,142.3199233451688,45.612068628656324,29.893583297729492,29.14004160563151,23.540000915527344,0.0 4414,2010-11-30,CSCO,19.239999771118164,19.350000381469727,19.1299991607666,13.201427459716797,63406700.0,1.0,-0.6698282231876931,17.656063537129455,11.529014225474306,35.34608810076412,-92.86643790422372,43.92162051642756,15.065428765614827,15.08644347190857,23.540000915527344,0.0 4415,2010-11-30,CVX,80.63999938964844,81.61000061035156,80.47000122070312,48.82302474975586,10366000.0,1.0,-0.10307447848965268,51.6652733191696,48.62549320609895,49.450554971650405,-152.24359689410764,22.37020871098255,50.13906326293945,49.26315453847249,23.540000915527344,0.0 4416,2010-11-30,DIS,36.040000915527344,36.83000183105469,36.02000045776367,31.80129051208496,17578900.0,1.0,0.2625596477562553,32.93147073570339,31.24338239845188,54.70766560972987,12.492650570037286,12.566079405599146,31.684865188598632,30.661115328470867,23.540000915527344,0.0 4417,2010-11-30,GS,158.07000732421875,159.3300018310547,156.13999938964844,125.36344909667969,5416900.0,1.0,-0.02206980073771092,138.14617700969927,124.92184133136514,49.398403980637696,-97.24093683925697,14.06251246325553,130.2866007486979,125.16227238972982,23.540000915527344,0.0 4418,2010-11-30,HD,30.059999465942383,30.610000610351562,29.979999542236328,22.47762107849121,12889600.0,1.0,-0.08185135201281213,23.717586957185027,22.49590810659671,47.97408946733059,-168.92089030490467,5.339738403314256,23.054029401143392,22.925141016642254,23.540000915527344,0.0 4419,2010-11-30,HON,47.30619430541992,47.70661163330078,46.81044387817383,36.092987060546875,4333682.0,1.0,0.7047498599497857,36.996491927864014,33.88500106835181,63.889778609041805,86.3006342227923,23.63640094725471,34.91693509419759,33.45008373260498,23.540000915527344,0.0 4420,2010-11-30,IBM,135.98471069335938,136.48184204101562,135.06692504882812,85.27635192871094,8027841.0,1.0,0.49461833006360223,88.97233173319171,85.0850184254997,53.929225151206616,-37.40888958811037,3.8564520405159293,86.1539670308431,83.33432680765787,23.540000915527344,0.0 4421,2010-11-30,INTC,21.18000030517578,21.299999237060547,21.06999969482422,14.359740257263184,52406500.0,1.0,0.23746229360929583,14.73842990255932,13.914002348417243,59.02165397722409,56.87075178839506,23.693977579433817,14.031765524546305,13.41758222579956,23.540000915527344,0.0 4422,2010-11-30,JNJ,61.47999954223633,61.81999969482422,61.25,42.676578521728516,12633500.0,1.0,-0.12936505406523935,44.740297495560554,42.75803624467382,47.24129084767305,-262.20669863632025,29.309645609026568,43.76453501383464,43.170938428243,23.540000915527344,0.0 4423,2010-11-30,JPM,37.4900016784668,37.790000915527344,37.2400016784668,26.15440559387207,33716700.0,1.0,-0.1870432656292671,29.018617838083188,25.607015973867497,46.050780769950215,-64.12153515344036,22.356875839105445,26.963042322794596,27.297633743286134,23.540000915527344,0.0 4424,2010-11-30,KO,31.475000381469727,31.790000915527344,31.459999084472656,21.299442291259766,23550600.0,1.0,0.28601023529736835,21.699285999936414,20.559504779177352,65.02801457014539,73.10860445390672,10.630901009796855,20.92024828592936,20.280934397379557,23.540000915527344,0.0 4425,2010-11-30,MCD,77.76000213623047,78.7300033569336,77.5,55.07526779174805,5558300.0,1.0,0.2924572935279599,55.88600845150856,54.36487198062035,57.64064909540863,-34.65214148924674,17.881802708722425,54.88377939860026,53.72353280385335,23.540000915527344,0.0 4426,2010-11-30,MMM,83.25,84.30000305175781,83.02999877929688,57.09761047363281,3463500.0,1.0,-0.42166175414808293,58.86529481653164,56.611315748653915,47.138061736650435,-89.83976154760805,30.530183732985382,58.40205243428548,58.49768225351969,23.540000915527344,0.0 4427,2010-11-30,MRK,32.872135162353516,33.10114669799805,32.74809265136719,21.27865982055664,40543452.0,1.0,-0.2613389498027452,22.63366293067199,20.840362604911505,43.28023995157254,-96.64553894415988,29.893164131276578,22.066964785257976,22.348838011423748,23.540000915527344,0.0 4428,2010-11-30,MSFT,25.049999237060547,25.469999313354492,25.0,19.59790802001953,75282100.0,1.0,-0.08491175256823524,21.278739679104337,19.187272703402986,49.07436267700378,-79.88917975767541,0.8218363205803023,20.12663688659668,19.597828833262124,23.540000915527344,0.0 4429,2010-11-30,NKE,21.125,21.649999618530273,21.092500686645508,18.474224090576172,13166000.0,1.0,0.26663754131870476,18.742367188093734,17.185531600358413,63.08782443437444,127.81340021248235,21.82593809588153,17.799791463216145,17.350036478042604,23.540000915527344,0.0 4430,2010-11-30,PG,61.5099983215332,61.65999984741211,61.02000045776367,41.62186050415039,17675200.0,1.0,-0.16002198469529105,44.920636919272866,41.930484220253504,43.17661834947375,-226.49724065447805,35.13442335181601,43.3272585550944,42.350283241271974,23.540000915527344,0.0 4431,2010-11-30,TRV,53.869998931884766,54.43000030517578,53.75,39.50148391723633,7290800.0,1.0,-0.05579940288144769,42.2888562981814,39.2082685644895,50.12372673232818,-116.66429060587917,10.181067214366696,40.5679677327474,39.41136067708333,23.540000915527344,0.0 4432,2010-11-30,UNH,36.31999969482422,36.97999954223633,36.040000915527344,30.01268768310547,12039400.0,1.0,0.05969457319110205,31.01576104498263,28.799232050415323,55.164988503723826,16.418170450831735,4.261930750139,29.94393189748128,29.30108699798584,23.540000915527344,0.0 4433,2010-11-30,V,18.385000228881836,18.56999969482422,18.3125,16.851465225219727,18542000.0,1.0,-0.13432161819750732,18.421333711152474,16.684655554289417,46.90874320477666,-164.93642756234246,32.18630896481544,17.684199142456055,17.057333564758302,23.540000915527344,0.0 4434,2010-11-30,VZ,31.709999084472656,32.15999984741211,31.600000381469727,17.111961364746094,16328500.0,1.0,-0.045837836728523484,17.917191341855464,16.983514186403816,51.451718091658215,-159.81798115169144,26.258250101711546,17.408121617635093,17.212687063217164,23.540000915527344,0.0 4435,2010-11-30,WBA,34.459999084472656,35.0,34.36000061035156,23.944936752319336,6333800.0,1.0,0.14663779081558204,24.520540938720202,23.122783150330093,58.789947987064316,42.75383154015564,14.683145105502273,23.639207903544108,22.636686929066975,23.540000915527344,0.0 4436,2010-11-30,WMT,53.7599983215332,54.43000030517578,53.599998474121094,40.45963668823242,17556900.0,1.0,-0.024930009399199093,41.435081125404324,39.89484860787205,53.24408347283817,-38.20406237583331,10.333189293115751,40.569593302408855,40.24732786814372,23.540000915527344,0.0 4437,2010-12-01,AAPL,11.259642601013184,11.348214149475098,11.25,9.591403007507324,461750800.0,2.0,0.0891462670202472,9.801677471739549,9.133185237305863,59.38333166710484,93.8021454571862,17.14211608946278,9.415791289011638,9.049363541603089,21.360000610351562,0.0 4438,2010-12-01,AMGN,53.31999969482422,53.77000045776367,53.0,39.07978439331055,5721000.0,2.0,-0.5314671335258865,41.34792625468303,38.282978896684156,44.59379282539408,-93.71343287082982,23.98029018610085,40.523616536458334,40.5441832224528,21.360000610351562,0.0 4439,2010-12-01,AXP,43.84000015258789,44.47999954223633,43.689998626708984,36.702274322509766,15223000.0,2.0,0.44605757876561114,36.87855628224644,34.212018745219375,57.98724779380283,127.11106069314091,35.19381206891754,34.90196139017741,34.21751019159953,21.360000610351562,0.0 4440,2010-12-01,BA,64.66000366210938,65.79000091552734,64.5199966430664,52.49140167236328,7515200.0,2.0,-0.806116294866662,57.02884327747445,47.98829348705192,49.05226184806255,-44.30260647052096,8.168108356553848,53.79771512349446,53.19657325744629,21.360000610351562,0.0 4441,2010-12-01,CAT,85.02999877929688,87.80000305175781,85.0,62.06731414794922,8858600.0,2.0,1.1288260269321384,61.32476983640785,56.434900039690774,65.7173777395535,179.49767678190673,40.574063138589324,57.90488128662109,56.085039075215654,21.360000610351562,0.0 4442,2010-12-01,CRM,35.51750183105469,36.244998931884766,35.47999954223633,36.0099983215332,12007600.0,2.0,2.1213976752370733,38.463722477849096,24.292527140681184,66.95598585141273,139.49012066186364,46.76040511726273,30.230333264668783,29.241666571299234,21.360000610351562,0.0 4443,2010-12-01,CSCO,19.34000015258789,19.389999389648438,19.260000228881836,13.311663627624512,79322800.0,2.0,-0.6557880619534586,17.502982611872568,11.416826061986075,36.55211863005745,-82.52782214366131,42.535310003217994,14.981599108378093,15.071974245707194,21.360000610351562,0.0 4444,2010-12-01,CVX,82.1500015258789,83.22000122070312,81.75,49.86614990234375,10629600.0,2.0,-0.08832476076015894,51.630974849789816,48.73498050299339,53.187181800282985,-56.03939390573016,5.389349679042545,50.15137252807617,49.326504453023276,21.360000610351562,0.0 4445,2010-12-01,DIS,37.150001525878906,37.40999984741211,37.040000915527344,32.332618713378906,15010900.0,2.0,0.2719045777763789,32.92649386222922,31.33633286659158,57.183533464536254,83.42145612365194,0.8214908821413671,31.768483924865723,30.708731587727865,21.360000610351562,0.0 4446,2010-12-01,GS,158.4499969482422,159.1999969482422,157.0,127.21813201904297,6024000.0,2.0,-0.17393646708086408,138.24904112971433,124.4968389972388,51.49547740319035,-81.8212410646015,14.06251246325553,130.34211908976238,125.34371401468913,21.360000610351562,0.0 4447,2010-12-01,HD,30.600000381469727,31.75,30.600000381469727,23.519287109375,17102400.0,2.0,-0.025472152867330067,23.754324506378605,22.48463900222735,56.35576515818798,19.097579915600658,17.280901533261098,23.089591026306152,22.95621156692505,21.360000610351562,0.0 4448,2010-12-01,HON,48.059356689453125,48.841121673583984,48.059356689453125,36.9425048828125,5347769.0,2.0,0.7399110281427923,37.13997976498367,34.027259614899144,67.15995185018112,149.7259022944818,37.50012102745716,35.0381586710612,33.561563396453856,21.360000610351562,0.0 4449,2010-12-01,IBM,137.29444885253906,138.7476043701172,137.1988525390625,87.0547103881836,7136649.0,2.0,0.4964519055041734,88.980465261753,85.14960752267082,57.969556185014646,40.70951524475122,11.544488446551021,86.29444020589193,83.52539609273275,21.360000610351562,0.0 4450,2010-12-01,INTC,21.459999084472656,21.600000381469727,21.420000076293945,14.576900482177734,52939300.0,2.0,0.23704710470002865,14.672549288626081,14.067968518380754,61.3628392274893,92.7819883613452,33.122221652732584,14.08649050394694,13.457177225748698,21.360000610351562,0.0 4451,2010-12-01,JNJ,62.18000030517578,62.47999954223633,61.81999969482422,43.2797966003418,15364700.0,2.0,-0.1281870439346875,44.72677795930105,42.708115076587625,51.89537467368159,-155.31515070237688,15.341592727790287,43.75690803527832,43.21971480051676,21.360000610351562,0.0 4452,2010-12-01,JPM,37.95000076293945,38.189998626708984,37.650001525878906,26.678884506225586,33157200.0,2.0,-0.18715261758510593,28.946452313032072,25.762399501237947,48.42294431519714,-33.97928104730517,14.059427478460826,26.973765055338543,27.296693388621012,21.360000610351562,0.0 4453,2010-12-01,KO,31.969999313354492,32.400001525878906,31.915000915527344,21.8153133392334,20951600.0,2.0,0.30754290082013114,21.796678814888498,20.572184481620294,69.85618480346047,151.33016496575453,28.43877594205535,20.973905436197917,20.32530584335327,21.360000610351562,0.0 4454,2010-12-01,MCD,79.13999938964844,79.58000183105469,79.0999984741211,55.771636962890625,5323300.0,2.0,0.3252739698228666,55.96530664114188,54.39100630136301,60.64041778839837,105.46448079322694,6.104858904641524,54.951725769042966,53.77134844462077,21.360000610351562,0.0 4455,2010-12-01,MMM,85.41999816894531,86.7300033569336,85.4000015258789,58.5050048828125,5153700.0,2.0,-0.31313651599950276,58.95515913448787,56.64236970462346,51.76338328176439,-0.9053687430448187,3.7183535733655932,58.35790074666341,58.54778931935628,21.360000610351562,0.0 4456,2010-12-01,MRK,33.15839767456055,33.511451721191406,33.082061767578125,21.642871856689453,34710598.0,2.0,-0.23762440477022295,22.48887864839363,20.8894643615551,46.762876292205924,-59.623558475310496,17.479989771182282,22.036922391255697,22.348505306243897,21.360000610351562,0.0 4457,2010-12-01,MSFT,25.56999969482422,26.25,25.559999465942383,20.203065872192383,74123500.0,2.0,-0.05064851726624653,21.145766680092372,19.228483541160067,54.630325818525876,-12.356834848744363,19.486369881051054,20.154910977681478,19.62661692301432,21.360000610351562,0.0 4458,2010-12-01,NKE,21.8700008392334,22.06999969482422,21.850000381469727,18.798110961914062,7963600.0,2.0,0.296992144675329,18.861887341126945,17.19234811724708,65.65321300438758,199.04436886727652,32.093878768913214,17.849196179707846,17.398726383845013,21.360000610351562,0.0 4459,2010-12-01,PG,61.56999969482422,62.34000015258789,61.5,42.35791778564453,11598600.0,2.0,-0.18502144145137578,44.92680262931333,41.79687023750796,48.919529090320545,-145.54549727537184,18.560126700385645,43.31480916341146,42.3783265431722,21.360000610351562,0.0 4460,2010-12-01,TRV,54.70000076293945,55.04999923706055,54.4900016784668,40.15995407104492,6001600.0,2.0,-0.05403273098538364,42.28749340981664,39.16353655844508,53.2567954318371,-58.81496190128923,0.3088289174594457,40.595526377360024,39.47379417419434,21.360000610351562,0.0 4461,2010-12-01,UNH,37.13999938964844,37.900001525878906,37.13999938964844,30.957788467407227,11012000.0,2.0,0.14944735041555646,31.120242281211492,28.749813871132258,59.231245744009136,145.61379042545244,16.804986516897344,30.00885581970215,29.356068261464436,21.360000610351562,0.0 4462,2010-12-01,V,18.735000610351562,18.8700008392334,18.612499237060547,17.164085388183594,22343200.0,2.0,-0.13222665926309318,18.39070481208252,16.645845519033198,49.53450864009578,-101.48561107614927,18.939066642468543,17.667656707763673,17.072024981180828,21.360000610351562,0.0 4463,2010-12-01,VZ,32.439998626708984,32.5,32.220001220703125,17.293716430664062,14718400.0,2.0,-0.04216715681551264,17.908442874867557,16.96820602802551,54.08302871745079,-49.48072954840763,12.960517086657038,17.411507097880044,17.235578727722167,21.360000610351562,0.0 4464,2010-12-01,WBA,35.279998779296875,35.779998779296875,35.2400016784668,24.50834083557129,8395600.0,2.0,0.20058497407060827,24.620627836118345,23.1155400715965,61.79893906678016,156.035423495948,27.108430492794973,23.689754803975422,22.720528316497802,21.360000610351562,0.0 4465,2010-12-01,WMT,54.41999816894531,54.849998474121094,54.38999938964844,40.91590881347656,17882900.0,2.0,0.014553575986461453,41.426423898563755,39.896770605220425,56.358787868834334,70.58044052428076,18.823694608913698,40.60400161743164,40.28273321787516,21.360000610351562,0.0 4466,2010-12-02,AAPL,11.340356826782227,11.39285659790039,11.246070861816406,9.644450187683105,462837200.0,3.0,0.09661369075022641,9.81904322878606,9.132037474949291,60.11111899976132,99.23744517201912,19.684620001950627,9.42349116007487,9.077267742156982,19.389999389648438,0.0 4467,2010-12-02,AMGN,53.349998474121094,53.91999816894531,53.189998626708984,39.313446044921875,3971400.0,3.0,-0.4991996468443247,40.902189666946384,38.47606922892764,45.916606533059465,-80.2718560766064,21.236597975345887,40.42893524169922,40.55513604482015,19.389999389648438,0.0 4468,2010-12-02,AXP,44.40999984741211,45.06999969482422,44.25,37.26565933227539,10935900.0,3.0,0.5505779017765775,37.16220315397912,34.16946302949256,59.68268613860779,157.02573948487296,40.6199756770943,35.04694836934407,34.28791049321492,19.389999389648438,0.0 4469,2010-12-02,BA,65.62000274658203,66.80000305175781,65.55000305175781,53.186275482177734,4760700.0,3.0,-0.6381090120293464,56.78719033339251,48.04224806687605,50.731320225620465,-21.14775189231296,0.40965796021939227,53.68215459187825,53.229563077290855,19.389999389648438,0.0 4470,2010-12-02,CAT,87.44999694824219,88.88999938964844,87.44999694824219,62.897727966308594,6349200.0,3.0,1.3129962815971865,62.012386136366814,56.367604632065806,67.12943873890094,210.13808905474843,45.016816660079286,58.111654917399086,56.30112787882487,19.389999389648438,0.0 4471,2010-12-02,CRM,36.05500030517578,36.369998931884766,35.587501525878906,35.755001068115234,12354800.0,3.0,2.124358863306668,38.969289898939,24.45120990269674,66.07083429216755,123.02431932214625,47.47455766877651,30.551916631062827,29.338458251953124,19.389999389648438,0.0 4472,2010-12-02,CSCO,19.360000610351562,19.399999618530273,19.1200008392334,13.242766380310059,113636300.0,3.0,-0.6428091457000722,17.259900127239288,11.350542606525362,36.11653594923802,-79.15330293264432,44.53425099483936,14.885597133636475,15.055667622884114,19.389999389648438,0.0 4473,2010-12-02,CVX,82.69999694824219,84.66999816894531,82.52999877929688,50.95151901245117,10799500.0,3.0,0.010800241737392469,51.701256598057896,48.81554485457882,56.6373733974459,23.39422895460403,7.030824308338382,50.17534840901693,49.4059508005778,19.389999389648438,0.0 4474,2010-12-02,DIS,37.060001373291016,37.59000015258789,37.04999923706055,32.52424621582031,13967700.0,3.0,0.29141037734635944,32.9507880513406,31.40349604442355,58.039316240410855,93.9674602288282,4.586070069914115,31.847457377115884,30.75954163869222,19.389999389648438,0.0 4475,2010-12-02,GS,159.16000366210938,163.25,158.83999633789062,130.46983337402344,7208600.0,3.0,-0.03160189787490708,138.25258270160214,124.51154998882754,54.88642371045609,-23.05856905591725,5.465496274749626,130.42911732991536,125.54823989868164,19.389999389648438,0.0 4476,2010-12-02,HD,31.6200008392334,33.529998779296875,31.6200008392334,24.821365356445312,25843400.0,3.0,0.1228355430277226,24.190929728053355,22.207401914097524,63.880407233535216,281.25172296077653,39.10635974457495,23.160679626464844,23.007507006327312,19.389999389648438,0.0 4477,2010-12-02,HON,48.46930694580078,49.08899688720703,48.24049758911133,37.16758346557617,5493253.0,3.0,0.7769774136352581,37.30325880082014,34.15780229537126,67.95534374458947,153.69643671395127,40.042416179688836,35.16087214152018,33.67366778055827,19.389999389648438,0.0 4478,2010-12-02,IBM,137.9827880859375,139.43594360351562,137.95411682128906,87.51887512207031,5621204.0,3.0,0.5292496221634622,89.02273018016118,85.20667808399898,58.941783034310205,65.00160316941121,15.608583928946556,86.42957967122396,83.72290115356445,19.389999389648438,0.0 4479,2010-12-02,INTC,21.5,21.770000457763672,21.479999542236328,14.72619915008545,48095800.0,3.0,0.24592747212455635,14.664512937179637,14.158797628768848,62.87148686997514,109.13515347964928,37.77913289733488,14.136540540059407,13.501729599634807,19.389999389648438,0.0 4480,2010-12-02,JNJ,62.38999938964844,62.880001068115234,62.27000045776367,43.404605865478516,10160400.0,3.0,-0.11584920526213693,44.680556428464676,42.68206640478727,52.78682869216006,-98.76585932974604,7.797692720217143,43.746337763468425,43.26885255177816,19.389999389648438,0.0 4481,2010-12-02,JPM,38.43000030517578,39.380001068115234,38.33000183105469,27.490100860595703,41526000.0,3.0,-0.1204077637698262,28.934740287580677,25.885303466996962,51.81310533873659,24.578963071558725,6.174918483358104,27.00197099049886,27.29949556986491,19.389999389648438,0.0 4482,2010-12-02,KO,32.32500076293945,32.47999954223633,32.255001068115234,21.882761001586914,22773600.0,3.0,0.3262874931288273,21.891853528081885,20.590813250482565,70.40873885078739,161.02733398421444,30.383463235822845,21.020769627889,20.36969362894694,19.389999389648438,0.0 4483,2010-12-02,MCD,79.47000122070312,79.6500015258789,79.22000122070312,55.83493423461914,4994400.0,3.0,0.35232620425971106,56.04704470660387,54.4140503403932,60.900778407075826,114.52534696521985,5.1798200941478765,55.012011210123696,53.816961733500165,19.389999389648438,0.0 4484,2010-12-02,MMM,86.23999786376953,87.12999725341797,86.1500015258789,58.817752838134766,4257900.0,3.0,-0.1995983688276155,59.09706103166433,56.61887829939035,52.71448911759537,25.51372083132106,0.10040750961058953,58.30345395406087,58.59623966217041,19.389999389648438,0.0 4485,2010-12-02,MRK,33.549617767333984,33.74045944213867,33.406490325927734,21.74163818359375,39504255.0,3.0,-0.20845961906483268,22.343443971582925,20.955265707066975,47.664342176530425,-36.818475577210904,11.142963343193875,22.00050099690755,22.34625498453776,19.389999389648438,0.0 4486,2010-12-02,MSFT,26.239999771118164,26.979999542236328,26.200000762939453,20.86253547668457,91759200.0,3.0,0.029368293292549197,21.149575792937984,19.226619160980473,59.59924294803396,59.69401206047011,32.989931274344144,20.19976946512858,19.66678171157837,19.389999389648438,0.0 4487,2010-12-02,NKE,21.959999084472656,22.0,21.739999771118164,18.90574073791504,6449200.0,3.0,0.32597341173411465,18.985049608011305,17.204568502645433,66.45466586542244,173.278404517092,27.4086686615541,17.89854227701823,17.448781045277915,19.389999389648438,0.0 4488,2010-12-02,PG,62.150001525878906,62.4900016784668,61.959999084472656,42.50104522705078,7866500.0,3.0,-0.1910842979114804,44.889237376258436,41.70153372664684,49.937308674448204,-111.11181486724273,15.227583154153645,43.29186363220215,42.40616257985433,19.389999389648438,0.0 4489,2010-12-02,TRV,54.88999938964844,55.290000915527344,54.709999084472656,40.3209114074707,6132900.0,3.0,-0.039195837117929955,42.26588585270713,39.126612545120025,53.9876786747922,-42.04025357737637,3.277285685610618,40.60698903401693,39.53781299591064,19.389999389648438,0.0 4490,2010-12-02,UNH,37.68000030517578,38.060001373291016,37.63999938964844,31.27007484436035,8600200.0,3.0,0.2429691533589562,31.318194885857967,28.666094283453557,60.4571148218145,170.70074712709012,18.78313732655171,30.045015652974445,29.415299129486083,19.389999389648438,0.0 4491,2010-12-02,V,18.892499923706055,19.267499923706055,18.877500534057617,17.57024383544922,26758800.0,3.0,-0.09668568810072742,18.341583462983746,16.652935007780417,52.67993834913865,-37.78741499488059,4.154936396924403,17.649699020385743,17.104682366053265,19.389999389648438,0.0 4492,2010-12-02,VZ,32.31999969482422,32.779998779296875,32.290000915527344,17.502206802368164,19818100.0,3.0,-0.022182804239555765,17.893668139583234,16.969615971439715,56.8577765104672,5.287708853264806,3.3758373551359426,17.413289006551107,17.259837945302326,19.389999389648438,0.0 4493,2010-12-02,WBA,35.619998931884766,36.369998931884766,35.61000061035156,24.81065559387207,7137400.0,3.0,0.2646759827949232,24.76638665492278,23.045683047225655,63.286932537341684,199.96970913768126,34.78774809500085,23.7412628809611,22.807357215881346,19.389999389648438,0.0 4494,2010-12-02,WMT,54.709999084472656,54.900001525878906,54.380001068115234,40.95331573486328,15774900.0,3.0,0.04830540534522498,41.408667662302655,39.902557847340894,56.60396592022651,69.21120157936451,19.79028307506567,40.63591639200846,40.31913611094157,19.389999389648438,0.0 4495,2010-12-03,AAPL,11.321785926818848,11.380356788635254,11.297857284545898,9.622930526733398,342092800.0,4.0,0.09964686613730755,9.815299960557418,9.133264854963823,59.66247912634821,93.50520752357015,19.684620001950613,9.431494235992432,9.104737488428752,18.010000228881836,0.0 4496,2010-12-03,AMGN,54.0,54.25,53.459999084472656,39.233131408691406,7120600.0,4.0,-0.4746353540722694,40.6914668518293,38.52030950009941,45.530088932375335,-68.1972524516421,15.238996260031456,40.3342539469401,40.554405975341794,18.010000228881836,0.0 4497,2010-12-03,AXP,44.65999984741211,45.0,44.41999816894531,37.18281555175781,9132700.0,4.0,0.6195849853012021,37.34043917623382,34.08650479349274,59.31854542381138,148.16407847864016,40.6199756770943,35.17426045735677,34.34840930302938,18.010000228881836,0.0 4498,2010-12-03,BA,66.58000183105469,66.68000030517578,65.94999694824219,53.14634704589844,3355900.0,4.0,-0.5023920912073905,56.171781125610764,48.313413271361895,50.63213049615674,-16.454998984245808,0.40965796021939443,53.561558405558266,53.275912857055665,18.010000228881836,0.0 4499,2010-12-03,CAT,88.36000061035156,89.48999786376953,87.83000183105469,63.43710708618164,4996600.0,4.0,1.4853436905962738,62.80921874685232,56.01081337289865,68.01466273662146,206.74564725172644,47.333667437105255,58.359829330444335,56.52738259633382,18.010000228881836,0.0 4500,2010-12-03,CRM,35.474998474121094,36.04750061035156,35.474998474121094,35.70249938964844,8988400.0,4.0,2.098281542077139,39.373739938532395,24.766259832585774,65.88531980496178,107.05989790581248,45.59557654679913,30.864499918619792,29.443291568756102,18.010000228881836,0.0 4501,2010-12-03,CSCO,19.15999984741211,19.170000076293945,19.0,13.139412879943848,89385000.0,4.0,-0.6335577773180372,16.90231519119749,11.353975530695822,35.4607641817294,-79.29103287325401,46.24749588012628,14.789365196228028,15.037982908884684,18.010000228881836,0.0 4502,2010-12-03,CVX,84.48999786376953,85.0,84.36000061035156,51.186683654785156,6724000.0,4.0,0.10709459359667761,51.74750597985608,48.797777528444705,57.342060183167675,77.97678331730408,9.622056714427915,50.202579243977866,49.488220659891766,18.010000228881836,0.0 4503,2010-12-03,DIS,37.04999923706055,37.66999816894531,37.04999923706055,32.74201202392578,6901500.0,4.0,0.32073958932982904,33.01513277640686,31.387930234762578,59.002621461156565,102.90868272774706,6.276193616720384,31.931947453816733,30.81049699783325,18.010000228881836,0.0 4504,2010-12-03,GS,161.30999755859375,162.5,160.9499969482422,130.31732177734375,4658000.0,4.0,0.06811003310386354,138.057544788222,124.40836707701236,54.70087905166927,-16.525271586718496,5.4654962747496185,130.5190439860026,125.72885983784994,18.010000228881836,0.0 4505,2010-12-03,HD,33.18000030517578,33.560001373291016,33.0,24.91065216064453,16353500.0,4.0,0.2447519175688484,24.510913833893124,22.020275893890076,64.31681852964323,315.99588711751585,39.394479184486904,23.208165041605632,23.060782686869302,18.010000228881836,0.0 4506,2010-12-03,HON,48.70764923095703,49.13666534423828,48.40257263183594,37.35634231567383,3898803.0,4.0,0.8122177070580392,37.55056581034727,34.109914688920306,68.61481887576397,151.6968449315563,40.53962193628997,35.283624013264976,33.791563765207925,18.010000228881836,0.0 4507,2010-12-03,IBM,137.90631103515625,139.27342224121094,137.90631103515625,87.63943481445312,3881288.0,4.0,0.5585294922797175,88.96068369901731,85.22287648164676,59.195392864183795,60.21899316320809,15.215584546200114,86.55353215535482,83.91961453755697,18.010000228881836,0.0 4508,2010-12-03,INTC,21.6299991607666,21.780000686645508,21.6200008392334,14.719408988952637,43907400.0,4.0,0.24954076624017674,14.708991527416027,14.163179588459217,62.75619819610478,114.80865095054483,38.05038881906264,14.183670870463054,13.545046504338583,18.010000228881836,0.0 4509,2010-12-03,JNJ,62.5099983215332,62.77000045776367,62.22999954223633,43.37687301635742,9882800.0,4.0,-0.10707440964009152,44.549656110128566,42.69873675791342,52.562924332736564,-97.10211315445075,8.437866470370222,43.72590649922689,43.30641460418701,18.010000228881836,0.0 4510,2010-12-03,JPM,39.06999969482422,39.66999816894531,38.70000076293945,27.69989585876465,30070200.0,4.0,-0.05001046689341848,28.921485078589114,25.885272085412353,52.64583427994457,40.95198947142184,10.319361522670583,27.046494420369466,27.29438680013021,18.010000228881836,0.0 4511,2010-12-03,KO,32.400001525878906,32.470001220703125,32.2400016784668,21.747886657714844,20677800.0,4.0,0.3264979482719106,21.951725256625373,20.61451390963439,67.83641791497632,137.67813721843157,29.677156157392677,21.05956598917643,20.409285640716554,18.010000228881836,0.0 4512,2010-12-03,MCD,79.30999755859375,79.79000091552734,79.05000305175781,56.10221481323242,3611200.0,4.0,0.3908226896305109,56.17755167693864,54.36759526520003,61.99884156225868,117.11061590287714,7.278361640858059,55.0572447458903,53.88692067464193,18.010000228881836,0.0 4513,2010-12-03,MMM,86.05999755859375,87.23999786376953,85.80999755859375,59.110107421875,2910700.0,4.0,-0.08505271376123602,59.16681997843175,56.57920167378994,53.599229568783265,34.78688578039939,3.1695204660926826,58.234428024291994,58.64719797770182,18.010000228881836,0.0 4514,2010-12-03,MRK,33.67366409301758,33.70228958129883,33.41603088378906,21.791027069091797,11352774.0,4.0,-0.17929506674469664,22.135442455153747,21.079930393356992,48.11879452372625,-33.11852849405636,11.142963343193871,21.96346244812012,22.342078749338786,18.010000228881836,0.0 4515,2010-12-03,MSFT,26.809999465942383,27.059999465942383,26.780000686645508,20.963401794433594,52622000.0,4.0,0.09976927762826193,21.157214080778907,19.22253063968008,60.287417896723156,82.52991173367606,34.28114922910561,20.245162963867188,19.707599449157716,18.010000228881836,0.0 4516,2010-12-03,NKE,21.877500534057617,21.9950008392334,21.704999923706055,18.84115219116211,8116400.0,4.0,0.33981327104681824,19.086534460407528,17.19811767734882,65.50577171889671,149.33116435387126,25.88996775234805,17.939515113830566,17.498545710245768,18.010000228881836,0.0 4517,2010-12-03,PG,62.45000076293945,62.5,61.970001220703125,42.4806022644043,8971900.0,4.0,-0.1952871455532872,44.7640970579067,41.64470154133647,49.7907230236058,-102.6319147874368,14.997269426439509,43.26505648295085,42.43455963134765,18.010000228881836,0.0 4518,2010-12-03,TRV,55.13999938964844,55.13999938964844,54.63999938964844,40.13801193237305,3215100.0,4.0,-0.041712020711564435,42.09336362816988,39.125004902103555,53.013274597799565,-54.245712044604986,2.138816217797237,40.60406227111817,39.593784141540525,18.010000228881836,0.0 4519,2010-12-03,UNH,37.709999084472656,37.97999954223633,37.380001068115234,31.18349266052246,5383200.0,4.0,0.30656666263360677,31.465598527821758,28.612760885325212,59.94018276494692,136.81422225457894,14.07168677980315,30.084864298502605,29.47076686223348,18.010000228881836,0.0 4520,2010-12-03,V,19.1825008392334,19.385000228881836,19.05500030517578,17.650114059448242,20678400.0,4.0,-0.06136833720335133,18.247213576408715,16.690715004829077,53.272415328535736,-13.462325250858214,0.21865287345186202,17.63683255513509,17.14538903236389,18.010000228881836,0.0 4521,2010-12-03,VZ,32.529998779296875,32.900001525878906,32.40999984741211,17.587736129760742,12592200.0,4.0,0.000548624498417638,17.824216071234172,17.00592366112667,57.93649482066087,35.01282549151361,0.4923384006882431,17.42006009419759,17.282186158498128,18.010000228881836,0.0 4522,2010-12-03,WBA,36.310001373291016,37.27000045776367,36.220001220703125,25.32598114013672,12252000.0,4.0,0.35297315228466886,24.97479432421204,22.91206690473083,65.64654968458782,257.9123200438691,44.34821766563938,23.808353360493978,22.90220521291097,18.010000228881836,0.0 4523,2010-12-03,WMT,54.630001068115234,54.7599983215332,54.310001373291016,40.85608673095703,10096900.0,4.0,0.0664440437323961,41.30072339386814,39.95515009551174,55.76162608254441,43.47548522358176,17.69314593850814,40.650627772013344,40.352921358744304,18.010000228881836,0.0 4582,2010-12-06,AAPL,11.380000114440918,11.511786460876465,11.372142791748047,9.705079078674316,448481600.0,0.0,0.1074395459460078,9.830053348632656,9.127666454223789,60.81732721209218,123.00856729712557,27.199702576822084,9.444307009379068,9.133404556910197,18.020000457763672,0.0 4583,2010-12-06,AMGN,53.400001525878906,53.63999938964844,53.150001525878906,38.99216842651367,4075000.0,0.0,-0.4691991119117773,40.57074977162785,38.49352825876766,44.370841751948966,-85.31874088005048,19.250342851379862,40.23324394226074,40.542844708760576,18.020000457763672,0.0 4584,2010-12-06,AXP,44.65999984741211,45.060001373291016,44.54999923706055,37.28221893310547,6598900.0,0.0,0.6745172676564195,37.49117103627894,34.0128233332279,59.624322698150365,146.2390058303397,41.19217584120816,35.33913078308105,34.41743618647258,18.020000457763672,0.0 4585,2010-12-06,BA,66.41000366210938,66.95999908447266,65.97000122070312,53.186275482177734,3455000.0,0.0,-0.3871514417065498,55.35184971461124,48.75954783787899,50.73178126618164,-10.80354811964207,2.8501552197864415,53.44864451090495,53.31763559977214,18.020000457763672,0.0 4586,2010-12-06,CAT,89.27999877929688,89.68000030517578,88.56999969482422,63.30934143066406,4341500.0,0.0,1.5932556957031565,63.42961492984579,55.79213227779581,67.56876497309122,197.56060773621377,48.07433442081076,58.61699345906575,56.744214121500654,18.020000457763672,0.0 4587,2010-12-06,CRM,35.997501373291016,36.41999816894531,35.279998779296875,36.307498931884766,10564000.0,0.0,2.1021904769281434,39.78133076189995,25.160168948183056,66.99020211334265,102.01532032204295,47.94308189892133,31.1752498626709,29.559166558583577,18.020000457763672,0.0 4588,2010-12-06,CSCO,19.309999465942383,19.600000381469727,19.270000457763672,13.387456893920898,79017400.0,0.0,-0.5993061935300652,16.468885227533377,11.454613975194896,38.24462922400929,-63.72487817352902,30.774774087231787,14.696348826090494,15.024317487080891,18.020000457763672,0.0 4589,2010-12-06,CVX,84.79000091552734,85.20999908447266,84.48999786376953,51.22285461425781,5184200.0,0.0,0.18420307225705557,51.81122024620972,48.77572967444457,57.45207980397831,84.5072102408177,11.303714286695115,50.2250373840332,49.5565455754598,18.020000457763672,0.0 4590,2010-12-06,DIS,37.43000030517578,37.72999954223633,37.279998779296875,32.715877532958984,5086200.0,0.0,0.33797859460572965,33.05870995180967,31.37571101529239,58.83493259474289,113.26898614512956,7.58862846195516,32.007146581014,30.860000610351562,18.020000457763672,0.0 4591,2010-12-06,GS,161.66000366210938,163.19000244140625,161.49000549316406,130.59030151367188,3686300.0,0.0,0.16722741268796426,137.16318575710875,124.6568734469928,54.982661628247804,-8.91336762876747,8.514717467706777,130.6591921488444,125.89734013875325,18.020000457763672,0.0 4592,2010-12-06,HD,33.45000076293945,33.54999923706055,33.29999923706055,24.806488037109375,9357000.0,0.0,0.3291731525882753,24.747185200675027,21.907921916024193,63.3924507015428,270.06405269091294,39.39447918448691,23.260299809773763,23.10899976094564,18.020000457763672,0.0 4593,2010-12-06,HON,48.888790130615234,49.012725830078125,48.57417678833008,37.153053283691406,3261694.0,0.0,0.8143575983576454,37.72260313906424,34.09748543820627,67.07685761547103,138.30509776820685,40.539621936289954,35.385409927368165,33.89597018559774,18.020000457763672,0.0 4594,2010-12-06,IBM,138.18356323242188,139.45506286621094,138.1644287109375,87.40436553955078,3474603.0,0.0,0.5563559936982188,88.85864603695272,85.24775349918009,58.46695341881021,60.409610140937446,16.370256902416397,86.67285130818685,84.09610595703126,18.020000457763672,0.0 4595,2010-12-06,INTC,21.610000610351562,21.760000228881836,21.549999237060547,14.72619915008545,31861200.0,0.0,0.25006938683185176,14.753469796060505,14.149918322683392,62.82671410711333,109.99052686052853,33.68923559959679,14.229231897989909,13.58881336847941,18.020000457763672,0.0 4596,2010-12-06,JNJ,62.310001373291016,62.47999954223633,62.20000076293945,43.127254486083984,8989000.0,0.0,-0.11888802273385579,44.42377132323055,42.69299350831242,50.565825006969284,-109.21097090940775,8.94469223845391,43.70127894083659,43.337983004252116,18.020000457763672,0.0 4597,2010-12-06,JPM,39.47999954223633,40.04999923706055,39.29999923706055,27.902692794799805,25364500.0,0.0,0.021888277638506537,28.793485087537505,25.940543347215915,53.45025189187235,63.56290947629226,15.544865013770293,27.09777774810791,27.296615664164225,18.020000457763672,0.0 4598,2010-12-06,KO,32.185001373291016,32.244998931884766,31.9950008392334,21.575925827026367,22221600.0,0.0,0.30922695085905616,21.976297041283566,20.65196547855286,64.7179122856979,96.3308559967626,18.471374548717346,21.091067695617674,20.444737466176353,18.020000457763672,0.0 4599,2010-12-06,MCD,79.69000244140625,79.94000244140625,79.4000015258789,55.9755973815918,3113700.0,0.0,0.4064311543243164,56.26206664231998,54.34609337660092,61.15714459562039,126.5269758193806,5.0846912243643825,55.09569829305013,53.94732456207275,18.020000457763672,0.0 4600,2010-12-06,MMM,87.0,87.41999816894531,86.62000274658203,59.069313049316406,3165400.0,0.0,0.002406481123557569,59.296882980446256,56.52243731679495,53.454855709009585,61.11520878071989,1.406457910057442,58.16652119954427,58.686440531412764,18.020000457763672,0.0 4601,2010-12-06,MRK,33.683204650878906,33.73091506958008,33.44465637207031,21.760162353515625,11176082.0,0.0,-0.1568637519531606,22.08739002974867,21.100203811804064,47.85017934897116,-28.995337953507903,10.293195080775082,21.925395075480143,22.33158451716105,18.020000457763672,0.0 4602,2010-12-06,MSFT,26.93000030517578,26.979999542236328,26.760000228881836,20.823740005493164,36264200.0,0.0,0.1426506624775996,21.177922273078785,19.21376740892805,58.85152590141231,68.55361883336224,33.593197610266046,20.286929257710774,19.748145834604898,18.020000457763672,0.0 4603,2010-12-06,NKE,21.877500534057617,21.989999771118164,21.760000228881836,18.884214401245117,4806400.0,0.0,0.35021828909428265,19.1833657186742,17.185613163161737,65.84216451793716,137.55427569437032,25.889967752348024,17.98328183492025,17.549635791778563,18.020000457763672,0.0 4604,2010-12-06,PG,62.25,62.33000183105469,62.04999923706055,42.29658508300781,5849500.0,0.0,-0.2110309638615746,44.62442273753916,41.58400163990224,48.46595185022384,-101.84960919684033,14.997269426439514,43.23461418151855,42.45864988962809,18.020000457763672,0.0 4605,2010-12-06,TRV,54.970001220703125,55.25,54.70000076293945,40.255069732666016,2751800.0,0.0,-0.03387190060779943,41.85249472520803,39.18881615736032,53.56811983754936,-44.2060307501488,3.918001770339593,40.602111434936525,39.6542667388916,18.020000457763672,0.0 4606,2010-12-06,UNH,37.66999816894531,37.880001068115234,37.2400016784668,30.74650001525879,5179900.0,0.0,0.31804690002654823,31.51941666855304,28.60438227401288,57.37862003587683,104.03732885874985,11.52548246479303,30.08905309041341,29.51080182393392,18.020000457763672,0.0 4607,2010-12-06,V,19.325000762939453,19.587499618530273,19.287500381469727,17.869173049926758,18351200.0,0.0,-0.015527367946194914,18.18463822686275,16.7229329935352,54.87543425717905,27.83366726773143,6.304726238683609,17.630584780375163,17.18477463722229,18.020000457763672,0.0 4608,2010-12-06,VZ,32.95000076293945,33.099998474121094,32.75,17.582395553588867,20550100.0,0.0,0.017925905115507845,17.759302413139174,17.04196978839891,57.84307195394132,79.60444933448363,6.7112221742451945,17.43431542714437,17.304620933532714,18.020000457763672,0.0 4609,2010-12-06,WBA,36.68000030517578,36.70000076293945,36.20000076293945,24.97555923461914,5369300.0,0.0,0.3901806377534527,25.12107423864801,22.860914286742616,62.80692318063917,189.48080801525248,43.847247379178825,23.86444657643636,22.988478056589763,18.020000457763672,0.0 4610,2010-12-06,WMT,54.880001068115234,54.939998626708984,54.470001220703125,40.75883865356445,8632900.0,0.0,0.07214180580315599,41.2022333609895,40.00053153158863,54.916058579286585,56.174315668747006,21.47208673030098,40.66134859720866,40.384337425231934,18.020000457763672,0.0 4611,2010-12-07,AAPL,11.564286231994629,11.571070671081543,11.361429214477539,9.646270751953125,391454000.0,1.0,0.1076300759158837,9.828133669449878,9.128343305037427,59.554646707070674,111.34698889208921,30.342471218081492,9.453775151570637,9.159257539113362,17.989999771118164,0.0 4612,2010-12-07,AMGN,53.619998931884766,53.720001220703125,52.97999954223633,38.79501724243164,5837200.0,1.0,-0.47531711420404577,40.46240584764007,38.44415123548981,43.43481588249298,-87.44146259804526,21.43010780365231,40.11592648824056,40.52738901774089,17.989999771118164,0.0 4613,2010-12-07,AXP,45.459999084472656,45.63999938964844,44.7400016784668,37.09996032714844,9696300.0,1.0,0.6953317302089275,37.610816728894484,33.96608413475298,58.78622538029649,152.87893971945905,46.51752533071502,35.49046885172526,34.469269847869874,17.989999771118164,0.0 4614,2010-12-07,BA,67.04000091552734,67.38999938964844,66.01000213623047,52.89875030517578,4732800.0,1.0,-0.31538361293994654,54.635814818468994,49.15769676295191,49.98024236513819,-5.552776534773874,6.607236981703596,53.315561294555664,53.34993502298991,17.989999771118164,0.0 4615,2010-12-07,CAT,89.94999694824219,92.0,89.94999694824219,64.12556457519531,11247700.0,1.0,1.7247446719095123,64.17053410207814,55.56436007821972,68.91553718322326,217.69154274336773,56.12762698316961,58.884330876668294,56.96312014261881,17.989999771118164,0.0 4616,2010-12-07,CRM,37.25,37.42499923706055,36.27750015258789,36.310001373291016,15427200.0,1.0,2.0814953211947227,40.12221419701154,25.58778565040057,66.99477604348584,105.30207658462122,53.70436495787677,31.447666549682616,29.670208263397218,17.989999771118164,0.0 4617,2010-12-07,CSCO,19.700000762939453,19.700000762939453,19.360000610351562,13.359898567199707,74980300.0,1.0,-0.5678390558517936,15.919099173971384,11.659894814065725,38.05596288409844,-58.35563265349948,27.42339136313031,14.599428145090739,15.002843332290649,17.989999771118164,0.0 4618,2010-12-07,CVX,85.91999816894531,86.62999725341797,85.70999908447266,52.03688049316406,12560600.0,1.0,0.30744109302698064,52.06040188653425,48.66037982122943,59.86212968709781,157.16798149536535,21.81877240850577,50.26825230916341,49.63415292104085,17.989999771118164,0.0 4619,2010-12-07,DIS,37.84000015258789,37.97999954223633,37.310001373291016,32.515541076660156,8123100.0,1.0,0.33165482216103115,33.08069516835277,31.377243788861584,57.538176744742835,113.00542502180541,13.013885047485799,32.0614408493042,30.904423173268636,17.989999771118164,0.0 4620,2010-12-07,GS,164.52000427246094,164.77000427246094,161.44000244140625,129.7392120361328,5527700.0,1.0,0.17509662922574876,136.49322870254454,124.74568273544375,53.90124943556179,-7.722265409550101,15.209213713515885,130.7808530171712,125.99849344889323,17.989999771118164,0.0 4621,2010-12-07,HD,33.66999816894531,33.93000030517578,33.52000045776367,24.962738037109375,12615800.0,1.0,0.4040257486527352,25.008852112673793,21.81754616460892,64.19106447882183,250.22610967880615,43.278668974579475,23.319611740112304,23.156006336212158,17.989999771118164,0.0 4622,2010-12-07,HON,49.222469329833984,49.508480072021484,48.90785598754883,37.34184265136719,4650033.0,1.0,0.8218108389759493,37.91094166749692,34.099900465071435,67.77086323822428,147.15895730327182,45.873741750588664,35.4869945526123,33.99763065973918,17.989999771118164,0.0 4623,2010-12-07,IBM,139.5984649658203,139.86614990234375,137.5430145263672,86.819580078125,5050716.0,1.0,0.5016715818832864,88.69022095478162,85.26908461772815,56.67222088266047,42.98097340153262,10.849382258352579,86.7692761739095,84.24664662679037,17.989999771118164,0.0 4624,2010-12-07,INTC,21.84000015258789,21.860000610351562,21.579999923706055,14.644763946533203,46991400.0,1.0,0.2411385903210963,14.776469993226462,14.150670242674417,61.38476778331463,112.9282965377386,36.74094907355031,14.271405092875163,13.624601554870605,17.989999771118164,0.0 4625,2010-12-07,JNJ,62.560001373291016,62.7400016784668,62.25,43.20351791381836,9528800.0,1.0,-0.1207062007018962,44.32671354638124,42.68804704321836,51.152403454830065,-85.86509522644835,3.630149110301865,43.67529805501302,43.36692689259847,17.989999771118164,0.0 4626,2010-12-07,JPM,40.349998474121094,40.459999084472656,39.2400016784668,27.44813346862793,40908200.0,1.0,0.04171504598084397,28.676878150278366,25.969037262624465,51.42468108984771,57.271280578903585,20.863140567930515,27.14859479268392,27.27543789545695,17.989999771118164,0.0 4627,2010-12-07,KO,32.19499969482422,32.28499984741211,32.060001373291016,21.626502990722656,19714600.0,1.0,0.2962054318386578,21.99793401107642,20.701427980805907,65.20460361270923,96.46993144124023,19.682680738291342,21.130952390034995,20.481311416625978,17.989999771118164,0.0 4628,2010-12-07,MCD,79.95999908447266,80.94000244140625,79.9000015258789,56.51017379760742,7729000.0,1.0,0.45666470022694483,56.461686951394626,54.26224912953799,63.33137877914071,197.66578113160028,8.280869787671545,55.148480606079104,54.02175623575847,17.989999771118164,0.0 4629,2010-12-07,MMM,86.68000030517578,87.06999969482422,83.80999755859375,57.240394592285156,10359600.0,1.0,-0.07496915761122835,59.288898103304504,56.4532592605871,47.518619459663576,-26.46185212221356,23.284051297671553,58.0272891998291,58.684841283162434,17.989999771118164,0.0 4630,2010-12-07,MRK,33.845420837402344,33.988548278808594,33.635494232177734,21.834239959716797,19084394.0,1.0,-0.13159347294185508,22.05804051530249,21.114120968462156,48.56309565043253,-4.921495702750321,2.7361103793040957,21.883212343851724,22.322839291890464,17.989999771118164,0.0 4631,2010-12-07,MSFT,27.079999923706055,27.1299991607666,26.850000381469727,20.847021102905273,57860500.0,1.0,0.17647825849810772,21.207223572693593,19.201823744811293,59.01983897689775,73.60989144258527,36.213118238296396,20.334355354309082,19.77288688023885,17.989999771118164,0.0 4632,2010-12-07,NKE,22.09749984741211,22.112499237060547,21.780000686645508,18.767976760864258,7686800.0,1.0,0.3451083007559994,19.25034271016276,17.20206321940267,64.09670536106594,124.90776254167217,29.26222062800082,18.022244517008463,17.59546397527059,17.989999771118164,0.0 4633,2010-12-07,PG,62.189998626708984,62.630001068115234,62.0099983215332,42.35791778564453,9882400.0,1.0,-0.21606910153423797,44.489975070422595,41.541248226696545,48.93441745720436,-85.11554740748237,7.621889014589531,43.20303586324056,42.48286056518555,17.989999771118164,0.0 4634,2010-12-07,TRV,55.459999084472656,55.66999816894531,54.81999969482422,40.123374938964844,3529900.0,1.0,-0.03784702037901866,41.733126407172996,39.18087849089829,52.841902463739274,-29.55850736590047,10.555158529858815,40.58382047017415,39.70792058308919,17.989999771118164,0.0 4635,2010-12-07,UNH,37.470001220703125,37.619998931884766,36.72999954223633,30.31773567199707,8523900.0,1.0,0.28921956325911324,31.500352602582282,28.60464236201733,54.993206041706664,61.08305636343191,2.6067928816233206,30.070731290181477,29.540540377298992,17.989999771118164,0.0 4636,2010-12-07,V,19.747499465942383,19.9424991607666,19.202499389648438,17.542865753173828,25374800.0,1.0,-0.005460706873222421,18.13300906061019,16.736396495114906,52.12018902280645,29.5696975635244,16.491204192909205,17.603288459777833,17.228627951939902,17.989999771118164,0.0 4637,2010-12-07,VZ,33.279998779296875,33.34000015258789,32.81999969482422,17.61447525024414,20865100.0,1.0,0.033894862437566786,17.733866347008387,17.055645715064365,58.26129250063634,102.62101816240464,13.635076448163577,17.445007387797038,17.326887957255046,17.989999771118164,0.0 4638,2010-12-07,WBA,36.529998779296875,36.650001525878906,36.11000061035156,24.886240005493164,9965200.0,1.0,0.4077612080202293,25.234699429707188,22.836903200908043,62.09863765813889,160.09733332429653,41.48525372851458,23.90913060506185,23.072122891743977,17.989999771118164,0.0 4639,2010-12-07,WMT,54.540000915527344,55.34000015258789,54.540000915527344,41.20765686035156,15893300.0,1.0,0.11158038005520865,41.23372414866207,39.98250586232425,57.95968610480612,110.19461190506247,29.19450227902661,40.68977330525716,40.42024199167887,17.989999771118164,0.0 4640,2010-12-08,AAPL,11.415356636047363,11.46500015258789,11.325357437133789,9.73115062713623,321935600.0,2.0,0.11332267317032318,9.85095650321968,9.120465596847458,60.77073601988313,96.63049654973744,26.78262532930884,9.466870911916097,9.186009772618611,17.739999771118164,0.0 4641,2010-12-08,AMGN,53.040000915527344,53.54999923706055,53.0,38.90455627441406,4666400.0,2.0,-0.46595685172193413,40.380878237586366,38.40519849886383,44.11245425090889,-84.91520291416055,21.430107803652312,40.01905530293782,40.512298520406084,17.739999771118164,0.0 4642,2010-12-08,AXP,44.900001525878906,45.650001525878906,44.79999923706055,37.804168701171875,8570200.0,2.0,0.7598818460201429,37.91603879501451,33.84893045852554,60.97857835312805,160.2331070101431,46.60665659630182,35.643187586466475,34.544384543100996,17.739999771118164,0.0 4643,2010-12-08,BA,66.19000244140625,66.55999755859375,64.91999816894531,52.060081481933594,5230600.0,2.0,-0.32245230693767724,53.95748304063969,49.510951102426716,47.84170954246979,-27.25363480569399,3.504770650568439,53.164048512776695,53.38717823028564,17.739999771118164,0.0 4644,2010-12-08,CAT,90.26000213623047,90.9000015258789,89.29000091552734,63.60747146606445,5246500.0,2.0,1.766784692507322,64.67034963092922,55.61176020183445,67.08623174900552,175.79465775868798,49.095711387846066,59.14386138916016,57.17821477254232,17.739999771118164,0.0 4645,2010-12-08,CRM,37.272499084472656,37.65999984741211,36.5,37.64500045776367,16046400.0,2.0,2.148037610938516,40.5931270171625,26.01212295994931,69.3393720187907,107.0982877989308,54.95058876142197,31.77033322652181,29.80687494277954,17.739999771118164,0.0 4646,2010-12-08,CSCO,19.3700008392334,19.450000762939453,19.309999465942383,13.332341194152832,53976900.0,2.0,-0.5389120327831787,15.221863641023736,12.0126257045268,37.86274634048727,-59.3719183957081,28.40407813483763,14.506411997477214,14.978728008270263,17.739999771118164,0.0 4647,2010-12-08,CVX,86.51000213623047,86.80000305175781,85.62999725341797,51.94040298461914,6918300.0,2.0,0.39279626760864517,52.28711189361505,48.63198982147284,59.4492672930108,147.9112317802232,22.98721854960569,50.30267117818197,49.707561302185056,17.739999771118164,0.0 4648,2010-12-08,DIS,37.470001220703125,37.4900016784668,36.939998626708984,32.20196533203125,8561900.0,2.0,0.2979102693884528,33.08365304664902,31.3838672856874,55.5554830942825,50.42231223396836,3.4092090633420584,32.090765635172524,30.946813170115153,17.739999771118164,0.0 4649,2010-12-08,GS,161.9600067138672,166.13999938964844,161.88999938964844,133.3923797607422,5259500.0,2.0,0.4706384300000934,136.48792491674726,124.74745258569413,57.603871225417954,29.75409553883701,20.594889993031046,131.00025329589843,126.1851027170817,17.739999771118164,0.0 4650,2010-12-08,HD,33.439998626708984,34.150001525878906,33.40999984741211,25.319875717163086,11406300.0,2.0,0.4865512482832024,25.32271729647111,21.712162960181722,65.94758398377378,221.12914401904854,45.44261186365896,23.39353542327881,23.20921131769816,17.739999771118164,0.0 4651,2010-12-08,HON,49.031795501708984,49.40361022949219,48.745784759521484,37.29826736450195,3911705.0,2.0,0.8148091298046012,38.066187365680904,34.1375437897146,67.43146445553964,130.47816177125677,41.43960270221683,35.593139775594075,34.09567867914836,17.739999771118164,0.0 4652,2010-12-08,IBM,138.0019073486328,139.24473571777344,137.51434326171875,87.39832305908203,5189624.0,2.0,0.49927034340646514,88.58623529148015,85.30314153957453,57.992390302796586,37.44557607946565,10.590612488506213,86.86838836669922,84.4144349416097,17.739999771118164,0.0 4653,2010-12-08,INTC,21.690000534057617,21.899999618530273,21.65999984741211,14.807636260986328,68959600.0,2.0,0.24438393474620845,14.830126876968254,14.14180295930494,63.13531416983167,129.42251548135735,37.96171049953824,14.315191586812338,13.66108422279358,17.739999771118164,0.0 4654,2010-12-08,JNJ,62.220001220703125,62.560001373291016,62.13999938964844,43.30059814453125,7871900.0,2.0,-0.11301209559098169,44.21539895631001,42.70844023131205,51.9039330884318,-85.84774626584768,5.710352248810471,43.655761337280275,43.3945099512736,17.739999771118164,0.0 4655,2010-12-08,JPM,39.36000061035156,40.33000183105469,39.060001373291016,28.154436111450195,38115900.0,2.0,0.11310719174354489,28.71656833177848,25.954521412789394,54.21373194963979,62.693225787221095,17.393829145108317,27.21992441813151,27.27068789800008,17.739999771118164,0.0 4656,2010-12-08,KO,32.03499984741211,32.220001220703125,32.03499984741211,21.71080207824707,18226600.0,2.0,0.2893513428359711,22.028746775796446,20.744116802999944,66.01296265373821,90.02060209735993,18.50630635756737,21.171079889933267,20.52174596786499,17.739999771118164,0.0 4657,2010-12-08,MCD,78.83000183105469,78.94999694824219,78.12000274658203,55.38475799560547,9359700.0,2.0,0.4010553743157885,56.46819299145886,54.27363249377064,56.4498570090966,-15.976653063501722,12.817952144134045,55.162353388468425,54.08475920359294,17.739999771118164,0.0 4658,2010-12-08,MMM,83.2300033569336,84.81999969482422,83.2300033569336,57.57355499267578,5145300.0,2.0,-0.10816414900811111,59.28826475674084,56.44788331454823,48.59438314429534,-78.00385043235488,26.864673557204537,57.90884755452474,58.69138450622559,17.739999771118164,0.0 4659,2010-12-08,MRK,33.72137451171875,33.902671813964844,33.58778762817383,21.852760314941406,8952750.0,2.0,-0.10881802335362423,22.08338921435821,21.110378523984078,48.744318671645516,-4.1576095513835005,4.037618683340229,21.848849042256674,22.31131623586019,17.739999771118164,0.0 4660,2010-12-08,MSFT,26.829999923706055,27.239999771118164,26.799999237060547,21.126323699951172,41666800.0,2.0,0.22324691345355063,21.276750248832375,19.166789942818017,60.999665922110964,80.90579210336188,38.12670195954222,20.372841771443685,19.803311157226563,17.739999771118164,0.0 4661,2010-12-08,NKE,21.862499237060547,21.912500381469727,21.600000381469727,18.79595947265625,5462800.0,2.0,0.3394036567596217,19.311609397128095,17.235816254422197,64.33218231029011,99.60021683002473,20.639665164192,18.063784217834474,17.63964932759603,17.739999771118164,0.0 4662,2010-12-08,PG,62.279998779296875,62.68000030517578,62.279998779296875,42.685062408447266,8344500.0,2.0,-0.19146132671590266,44.31702577285874,41.56562040634047,51.37350485316931,-64.40325218641219,6.406066422507152,43.197810872395834,42.510719871521,17.739999771118164,0.0 4663,2010-12-08,TRV,54.77000045776367,55.33000183105469,54.59000015258789,40.55054473876953,3654800.0,2.0,-0.006459596221056074,41.61345986292446,39.215956030630224,54.89378189671342,-34.78721400643827,6.2583463347530035,40.59342600504557,39.76162128448486,17.739999771118164,0.0 4664,2010-12-08,UNH,36.90999984741211,37.0099983215332,36.68000030517578,30.375471115112305,5753700.0,2.0,0.26794295719699335,31.498855685104466,28.60461397279348,55.252344011989415,40.280328493549355,1.7540195897793063,30.054060427347817,29.57274783452352,17.739999771118164,0.0 4665,2010-12-08,V,19.25,19.537500381469727,19.25,17.784740447998047,14308800.0,2.0,0.021780105754160672,18.12464727852952,16.7396618416487,53.89525625961779,26.892381603704298,16.491204192909212,17.588609186808267,17.270287942886352,17.739999771118164,0.0 4666,2010-12-08,VZ,33.08000183105469,33.209999084472656,32.880001068115234,17.630510330200195,11764200.0,2.0,0.04729878687003719,17.730625502237825,17.05728324257419,58.47431103350756,89.85803122851986,13.635076448163582,17.453560892740885,17.349334526062012,17.739999771118164,0.0 4667,2010-12-08,WBA,36.290000915527344,36.560001373291016,35.91999816894531,25.05801773071289,5407300.0,2.0,0.43058891981585745,25.367366255543573,22.800772439219614,62.93033374894048,140.6422442739813,36.42973372479384,23.966377385457356,23.156807486216227,17.739999771118164,0.0 4668,2010-12-08,WMT,54.86000061035156,54.95000076293945,54.45000076293945,40.98427200317383,12479700.0,2.0,0.12339098713660235,41.192138648506734,40.00474626970615,56.012700856986285,58.64955456811053,26.209353733756956,40.69554227193196,40.44681339263916,17.739999771118164,0.0 4669,2010-12-09,AAPL,11.504643440246582,11.51785659790039,11.393570899963379,9.693254470825195,294151200.0,3.0,0.11346863116052042,9.858979755766244,9.117686408631949,59.93836789803671,99.86201101419363,29.78635518636236,9.478925641377767,9.211039129892985,17.25,0.0 4670,2010-12-09,AMGN,53.310001373291016,53.58000183105469,53.099998474121094,38.99216842651367,4701300.0,3.0,-0.44632522502693206,40.313493969223124,38.37765822193898,44.660982419210214,-77.35470553823448,20.772647143031513,39.930702463785806,40.48917579650879,17.25,0.0 4671,2010-12-09,AXP,45.790000915527344,45.900001525878906,45.290000915527344,37.95330810546875,7024100.0,3.0,0.8136906687119279,38.21009666951818,33.74128425089198,61.42810305262843,166.2491629519875,48.882784719847976,35.78486022949219,34.61552584966024,17.25,0.0 4672,2010-12-09,BA,65.61000061035156,65.61000061035156,64.4000015258789,51.604820251464844,5188300.0,3.0,-0.36062718097473834,53.68452838862148,49.587422142384376,46.71915874594566,-42.65791747881658,7.957000934846732,53.00900522867838,53.41723054250081,17.25,0.0 4673,2010-12-09,CAT,90.12999725341797,90.23999786376953,89.0199966430664,63.64293670654297,3832300.0,3.0,1.7824158531061585,65.11615782116142,55.67767915393624,67.14798352613818,151.55050384803164,46.21578649058413,59.414747619628905,57.390371259053545,17.25,0.0 4674,2010-12-09,CRM,37.814998626708984,37.814998626708984,36.817501068115234,37.122501373291016,12301600.0,3.0,2.1340177292580833,40.931935589116904,26.438564593988563,67.40081620420031,98.36909283868836,55.78966758462989,32.04891662597656,29.93887497584025,17.25,0.0 4675,2010-12-09,CSCO,19.489999771118164,19.81999969482422,19.389999389648438,13.573486328125,91965400.0,3.0,-0.4908731908487365,13.92953342399846,12.974919948956863,40.593121183671556,-47.83565722332213,16.004866388930967,14.423960431416829,14.9570241133372,17.25,0.0 4676,2010-12-09,CVX,86.79000091552734,86.9800033569336,85.83999633789062,52.247920989990234,8076700.0,3.0,0.47972096345195325,52.51345422976051,48.53846227414574,60.35094986760589,146.7509001696175,24.268243087807566,50.3640811920166,49.78908462524414,17.25,0.0 4677,2010-12-09,DIS,36.869998931884766,37.0,36.5099983215332,32.35166549682617,6547200.0,3.0,0.28001724810449957,33.09185332940128,31.388894847173425,56.29917360914398,2.818490851713774,6.466033611736545,32.12624162038167,30.98937555948893,17.25,0.0 4678,2010-12-09,GS,167.0,167.75,165.75,133.64126586914062,5746400.0,3.0,0.7166753490866142,136.43463495120702,124.76842291012113,57.84251449972828,69.10265283598481,26.46262413534129,131.17827911376952,126.37545865376791,17.25,0.0 4679,2010-12-09,HD,34.599998474121094,34.75,33.880001068115234,25.53565788269043,15158700.0,3.0,0.5628736841876574,25.640820649589156,21.60861401227608,66.96055595202085,219.68195583369894,50.90322147755681,23.484250195821126,23.266381867726643,17.25,0.0 4680,2010-12-09,HON,49.251068115234375,49.35594177246094,48.86018753051758,37.2764778137207,3096910.0,3.0,0.7982997344401355,38.19049011325171,34.21766113186547,67.25722860912983,122.53855649240612,41.43960270221684,35.703128814697266,34.19300289154053,17.25,0.0 4681,2010-12-09,IBM,139.52198791503906,139.52198791503906,137.2084197998047,86.98838806152344,4607944.0,3.0,0.4590029094573822,88.38120661093892,85.3725317923814,56.72591345451851,23.091210314315433,7.7223704576174015,86.93863194783529,84.56958974202475,17.25,0.0 4682,2010-12-09,INTC,22.010000228881836,22.06999969482422,21.719999313354492,14.800848007202148,79874700.0,3.0,0.24360007677121764,14.868980164170466,14.15520339524726,63.01215312868697,139.64868545134527,42.96243249241239,14.355385112762452,13.697678232192994,17.25,0.0 4683,2010-12-09,JNJ,62.43000030517578,62.959999084472656,61.75,43.030189514160156,12965600.0,3.0,-0.12726375347840246,44.153625531037,42.676999240081166,49.70061267586088,-88.03256784056558,2.4727268498610786,43.63339767456055,43.41220105489095,17.25,0.0 4684,2010-12-09,JPM,40.66999816894531,41.099998474121094,40.56999969482422,28.53907585144043,43001900.0,3.0,0.19843084146736345,28.74599094470701,25.93838691631594,55.64835269389814,119.99387830524589,26.97854377513662,27.29615027109782,27.269321950276694,17.25,0.0 4685,2010-12-09,KO,32.30500030517578,32.45500183105469,32.279998779296875,21.859155654907227,19622400.0,3.0,0.2925164426905802,22.07236219429666,20.791852512124237,67.39208850585757,113.97421317231255,25.831205372351874,21.21671053568522,20.565601762135824,17.25,0.0 4686,2010-12-09,MCD,79.19999694824219,79.20999908447266,77.44999694824219,54.589935302734375,10593300.0,3.0,0.2895215380681577,56.47561700489517,54.17670004222397,52.29809969207117,-73.39500763523571,19.15628830015437,55.17951011657715,54.12555847167969,17.25,0.0 4687,2010-12-09,MMM,84.9800033569336,85.05000305175781,83.72000122070312,57.186031341552734,3598100.0,3.0,-0.16384766616102553,59.25145659608714,56.375743339825945,47.42465772276426,-66.41964244943466,24.40329201858397,57.779740778605145,58.69203224182129,17.25,0.0 4688,2010-12-09,MRK,33.874046325683594,34.036258697509766,33.64503860473633,22.01943016052246,9241054.0,3.0,-0.07644038711327639,22.140527667946266,21.09706846242483,50.372097664606294,16.653258098573517,0.030991833955725277,21.83259283701579,22.302673880259196,17.25,0.0 4689,2010-12-09,MSFT,27.280000686645508,27.34000015258789,27.010000228881836,21.009944915771484,47148300.0,3.0,0.248062422582791,21.31942290963095,19.147742655859773,59.75528879867182,82.54040894001466,39.879410033057944,20.40359312693278,19.830639139811197,17.25,0.0 4690,2010-12-09,NKE,22.03499984741211,22.125,21.809999465942383,18.82823944091797,6420400.0,3.0,0.3336409101268032,19.372825895458067,17.25826178917328,64.60917691944245,110.76789597918516,26.801567026069474,18.112048403422037,17.679761123657226,17.25,0.0 4691,2010-12-09,PG,62.65999984741211,62.970001220703125,62.529998779296875,42.8486213684082,8541200.0,3.0,-0.15695440638979363,44.16441973585724,41.60236302476288,52.545785700021085,-43.516055181595405,0.5591424821148818,43.19303983052571,42.536007436116535,17.25,0.0 4692,2010-12-09,TRV,55.18000030517578,55.34000015258789,54.13999938964844,40.23384094238281,3867900.0,3.0,-0.007054942606188774,41.429472733322655,39.27051544111582,53.12106920211759,-60.042461067889356,1.7296836905411779,40.59979108174642,39.79211851755778,17.25,0.0 4693,2010-12-09,UNH,37.209999084472656,37.209999084472656,36.43000030517578,30.218809127807617,8309700.0,3.0,0.23572441451426585,31.467190086834986,28.60429428816501,54.37355406219101,29.75738649308359,2.573842165679895,30.077093251546223,29.607001304626465,17.25,0.0 4694,2010-12-09,V,19.537500381469727,19.797500610351562,19.325000762939453,18.054000854492188,14858400.0,3.0,0.06435049536116466,18.12402319177377,16.740025384581212,55.78305809247976,72.20055756014814,23.455742167957535,17.583740107218425,17.309565687179564,17.25,0.0 4695,2010-12-09,VZ,33.18000030517578,33.70000076293945,33.0099983215332,17.94056510925293,19789900.0,3.0,0.08199125986692124,17.823855031816787,17.002009378583605,62.32084927956883,154.78536143499753,26.382195882450933,17.472271219889322,17.37449026107788,17.25,0.0 4696,2010-12-09,WBA,36.970001220703125,36.97999954223633,36.029998779296875,24.98930549621582,6329100.0,3.0,0.4380862556681002,25.47314534699413,22.781566376333508,62.364049310706136,143.0789709466541,41.37919935192148,24.025663630167642,23.24046074549357,17.25,0.0 4697,2010-12-09,WMT,54.720001220703125,54.77000045776367,54.31999969482422,40.87144470214844,10732800.0,3.0,0.12223902104805262,41.204651279270685,40.001999645411935,55.04653792254601,28.23033228317982,21.861684830263066,40.71475423177083,40.46901111602783,17.25,0.0 4698,2010-12-10,AAPL,11.416070938110352,11.466071128845215,11.378570556640625,9.717506408691406,262511200.0,4.0,0.11422421486637724,9.875979970371297,9.112538839900921,60.29836900160992,89.47088555781968,28.19094989899522,9.494406000773113,9.233264478047689,17.610000610351562,0.0 4699,2010-12-10,AMGN,53.31999969482422,54.0,53.290000915527344,39.34996032714844,6567800.0,4.0,-0.39732020154647785,40.25330934823186,38.38453969656795,46.864215319443396,-54.079412187264666,11.720944514767528,39.84843406677246,40.474450492858885,17.610000610351562,0.0 4700,2010-12-10,AXP,45.7599983215332,46.349998474121094,45.75,38.326133728027344,8216100.0,4.0,0.8763122545929107,38.56477583080117,33.62769700855431,62.54396103429167,176.95609682623072,52.7577961957031,35.92404721577962,34.69136921564738,17.610000610351562,0.0 4701,2010-12-10,BA,64.62999725341797,64.7699966430664,63.959999084472656,51.24541091918945,5501700.0,4.0,-0.41509311565873475,53.62457181942413,49.55073526370575,45.840737468821196,-55.6622295508838,11.64443226003824,52.83113161722819,53.44327742258708,17.610000610351562,0.0 4702,2010-12-10,CAT,89.79000091552734,90.16000366210938,89.38999938964844,63.834564208984375,3313200.0,4.0,1.789633886256155,65.5326139555527,55.793531979505886,67.488926193672,139.89767038194356,46.21578649058413,59.70337702433268,57.60725116729736,17.610000610351562,0.0 4703,2010-12-10,CRM,37.15250015258789,37.5,36.709999084472656,37.15250015258789,9740800.0,4.0,2.101106373337892,41.16247531462491,27.005024799816,67.4548575167633,89.15429941315136,53.66765477934624,32.32899996439616,30.070916652679443,17.610000610351562,0.0 4704,2010-12-10,CSCO,19.75,19.760000228881836,19.510000228881836,13.573486328125,64813100.0,4.0,-0.44764186463302913,13.782320921027354,13.065632875359364,40.593121183671556,-44.66383239270415,16.00486638893099,14.343805249532064,14.931415828069051,17.610000610351562,0.0 4705,2010-12-10,CVX,86.95999908447266,87.08000183105469,86.23999786376953,52.47705841064453,7406700.0,4.0,0.5606333377897244,52.71017779236917,48.442464266956996,61.01907202142886,148.79544692343384,25.009020098576844,50.430538431803384,49.87602087656657,17.610000610351562,0.0 4706,2010-12-10,DIS,36.86000061035156,36.95000076293945,36.599998474121094,32.28121566772461,6748900.0,4.0,0.25718824940730656,33.015877615805614,31.563382256630906,55.84425523514232,-2.2937901644842102,6.466033611736552,32.14223912556966,31.03134447733561,17.610000610351562,0.0 4707,2010-12-10,GS,166.41000366210938,168.47000122070312,165.89999389648438,135.2631072998047,4543600.0,4.0,1.0306305926569337,136.61525073613504,124.6784122887673,59.38369805277856,82.23043237461114,28.971758549275396,131.32784830729167,126.5972501118978,17.610000610351562,0.0 4708,2010-12-10,HD,34.41999816894531,34.529998779296875,34.150001525878906,25.59518051147461,11475700.0,4.0,0.6210032486616299,25.930004428783334,21.53846042259606,67.23865597203175,189.02986051706495,50.903221477556805,23.569811820983887,23.324421246846516,17.610000610351562,0.0 4709,2010-12-10,HON,49.108062744140625,49.85169219970703,48.97459030151367,37.74117660522461,5609053.0,4.0,0.8133320623858893,38.34169836696864,34.35486192050695,69.02310124656587,135.3429888635932,47.06390496214864,35.82836659749349,34.29614782333374,17.610000610351562,0.0 4710,2010-12-10,IBM,138.50860595703125,138.57553100585938,137.4091796875,87.30186462402344,3664975.0,4.0,0.4472265675560152,88.33067142595307,85.38629482160552,57.46081431020768,6.618464718029866,7.722370457617397,87.02992884318034,84.72756792704264,17.610000610351562,0.0 4711,2010-12-10,INTC,21.90999984741211,21.979999542236328,21.799999237060547,14.868709564208984,52407700.0,4.0,0.24562248939980336,14.921609891139006,14.150077616490389,63.74358663578042,135.1629190742912,42.96243249241239,14.391556040445964,13.732597589492798,17.610000610351562,0.0 4712,2010-12-10,JNJ,62.189998626708984,62.33000183105469,61.689998626708984,42.92618942260742,11457300.0,4.0,-0.1452743394131133,44.08999371824655,42.6390811413726,48.87514162264122,-107.18361131927658,1.2163575554573554,43.60779673258464,43.425409126281735,17.610000610351562,0.0 4713,2010-12-10,JPM,40.88999938964844,41.5,40.77000045776367,28.972640991210938,28449000.0,4.0,0.2975997782331028,28.951189210947636,25.831792661610958,57.21168222885796,136.5101708103463,31.39868024913553,27.387527592976888,27.275065644582114,17.610000610351562,0.0 4714,2010-12-10,KO,32.435001373291016,32.45000076293945,32.13999938964844,21.798465728759766,17909400.0,4.0,0.2868219525735256,22.101282795338307,20.83984231147322,66.25433872861973,97.879642492152,19.01859863451,21.260095024108885,20.607943884531657,17.610000610351562,0.0 4715,2010-12-10,MCD,77.6500015258789,77.83999633789062,77.31999969482422,54.55475616455078,5321100.0,4.0,0.1960322644929775,56.462509985344404,54.0828212066722,52.12257703360984,-146.58721731409193,20.357208057601472,55.19549420674642,54.16472473144531,17.610000610351562,0.0 4716,2010-12-10,MMM,84.3499984741211,84.41999816894531,83.75,57.328792572021484,4453200.0,4.0,-0.19422029457064127,59.17909388302249,56.33654027225094,47.902571410360565,-74.3292762528153,24.40329201858395,57.77475852966309,58.69089260101318,17.610000610351562,0.0 4717,2010-12-10,MRK,34.064884185791016,34.35114669799805,33.874046325683594,22.21697235107422,12588576.0,4.0,-0.03444611837608491,22.227872608487022,21.057873584445108,52.232108975222296,61.39954319961437,8.81725343315777,21.813044611612955,22.298146947224936,17.610000610351562,0.0 4718,2010-12-10,MSFT,27.190000534057617,27.399999618530273,27.110000610351562,21.211669921875,37625800.0,4.0,0.2807674585965181,21.428208562514932,19.102803972580283,61.17545797305907,89.74082526739006,40.952211556492614,20.435156949361165,19.858630180358887,17.610000610351562,0.0 4719,2010-12-10,NKE,21.940000534057617,22.09749984741211,21.875,18.899276733398438,5095200.0,4.0,0.3309896595999007,19.43619608374727,17.29016232994902,65.22400111494967,107.54493677594402,26.801567026069478,18.16210854848226,17.720770835876465,17.610000610351562,0.0 4720,2010-12-10,PG,63.29999923706055,63.790000915527344,63.060001373291016,43.07353591918945,11510100.0,4.0,-0.11019110183260494,44.04368267612175,41.64404048366829,54.11924574609403,-0.020295081991402043,16.984188444462166,43.19326680501302,42.56504357655843,17.610000610351562,0.0 4721,2010-12-10,TRV,54.630001068115234,54.810001373291016,54.349998474121094,40.34431457519531,3843900.0,4.0,0.0013704636924600777,41.29215820077354,39.31505615469521,53.66106437724273,-65.88476495052981,1.7296836905411692,40.60959459940592,39.821896107991535,17.610000610351562,0.0 4722,2010-12-10,UNH,36.790000915527344,36.849998474121094,36.43000030517578,30.235301971435547,7979300.0,4.0,0.2091111121947158,31.3982645285786,28.61740815513722,54.45244998541107,13.744655262097409,2.573842165679907,30.09190979003906,29.64194040298462,17.610000610351562,0.0 4723,2010-12-10,V,19.75749969482422,20.059999465942383,19.75749969482422,18.300439834594727,23734800.0,4.0,0.11662607045562012,18.192631155649863,16.69739531834916,57.433275580593104,125.4978434118835,29.776377018474058,17.61342652638753,17.355038277308147,17.610000610351562,0.0 4724,2010-12-10,VZ,33.66999816894531,34.040000915527344,33.52000045776367,18.197166442871094,19332900.0,4.0,0.12870420614322242,17.99113870548029,16.910102024805354,65.08941047332654,213.6518400417177,33.646345028021834,17.501316769917807,17.401903216044108,17.610000610351562,0.0 4725,2010-12-10,WBA,36.380001068115234,36.66999816894531,36.15999984741211,25.0305233001709,4984900.0,4.0,0.44225523023806446,25.574470730802062,22.764065531710145,62.573042986647934,124.59833318954216,41.37919935192148,24.081993929545085,23.325826549530028,17.610000610351562,0.0 4726,2010-12-10,WMT,54.310001373291016,54.400001525878906,54.13999938964844,40.8263053894043,12049900.0,4.0,0.11634307600083105,41.22167339553617,40.00294399032809,54.65635476253442,-14.37774154804253,15.949813265810084,40.727226130167644,40.48684101104736,17.610000610351562,0.0 4785,2010-12-13,AAPL,11.584643363952637,11.609286308288574,11.464285850524902,9.751153945922852,439815600.0,0.0,0.11619824351325647,9.905628387563308,9.124238784677903,60.80390040448229,118.24232768330312,36.1956297286063,9.515312544504802,9.256656837463378,17.549999237060547,0.0 4786,2010-12-13,AMGN,53.939998626708984,54.34000015258789,53.849998474121094,39.51060104370117,5523100.0,0.0,-0.34158511665007296,40.22043228763828,38.391130441243554,47.82894789318479,-25.417898131269222,4.916379048808146,39.773468017578125,40.46094188690186,17.549999237060547,0.0 4787,2010-12-13,AXP,46.470001220703125,46.779998779296875,46.13999938964844,38.41726303100586,8300100.0,0.0,0.9226565911009743,38.898078616965755,33.59845038999226,62.81596174153727,175.93046656225818,56.15301983128905,36.05964393615723,34.76309639612834,17.549999237060547,0.0 4788,2010-12-13,BA,64.2300033569336,64.37999725341797,63.630001068115234,50.94988250732422,4819600.0,0.0,-0.4766070526545292,53.59798010884276,49.63323746623048,45.11912889265891,-63.067759309644124,14.393956447779392,52.660078811645505,53.459503173828125,17.549999237060547,0.0 4789,2010-12-13,CAT,90.6500015258789,92.37000274658203,90.19999694824219,65.03404998779297,6637100.0,0.0,1.8705666415442863,66.04461371836219,56.03315270009484,69.53614694692129,154.93956778275086,54.4456834130413,60.011644236246745,57.8302401860555,17.549999237060547,0.0 4790,2010-12-13,CRM,37.47249984741211,37.4900016784668,35.94499969482422,35.970001220703125,11158400.0,0.0,1.9570585708989015,41.10235940977327,27.7868907733322,63.183708664541676,72.30145188212762,39.24042356370467,32.560750007629395,30.18400001525879,17.549999237060547,0.0 4791,2010-12-13,CSCO,19.850000381469727,19.920000076293945,19.559999465942383,13.490813255310059,62987200.0,0.0,-0.41526390914563294,13.692893464870544,13.115786878757387,39.94908663611196,-40.706947976244194,10.721697607521545,14.268473593393962,14.905233414967855,17.549999237060547,0.0 4792,2010-12-13,CVX,87.72000122070312,88.94999694824219,87.51000213623047,53.28504943847656,9910500.0,0.0,0.6820835381415549,53.13461985250771,48.238405660187595,63.276436450961256,197.00604257282717,37.274023905513246,50.56059735616048,49.98230260213216,17.549999237060547,0.0 4793,2010-12-13,DIS,36.95000076293945,37.47999954223633,36.56999969482422,32.6950798034668,12361700.0,0.0,0.26938173824544975,32.97885778727998,31.581773011059862,57.91106498316061,51.96429368622222,6.155980436305663,32.18306509653727,31.074549420674643,17.549999237060547,0.0 4794,2010-12-13,GS,168.25,170.9199981689453,167.89999389648438,136.07398986816406,5325200.0,0.0,1.3295383439067052,137.18691833236628,124.42905151626653,60.13743147966847,112.74837586856017,36.81387886520211,131.5607945760091,126.84924685160318,17.549999237060547,0.0 4795,2010-12-13,HD,34.400001525878906,34.650001525878906,34.34000015258789,25.714221954345703,12755700.0,0.0,0.6689640818421374,26.209548765222923,21.50904731174241,67.79940879724565,172.73678669294733,52.00118152585043,23.66647872924805,23.385183111826578,17.549999237060547,0.0 4796,2010-12-13,HON,49.794490814208984,49.95656204223633,49.47034454345703,37.75569152832031,3607625.0,0.0,0.8169982959514641,38.35737102892033,34.686050907114826,69.07698925897104,140.13247954494054,48.18912328060516,35.95384826660156,34.39845225016276,17.549999237060547,0.0 4797,2010-12-13,IBM,138.75717163085938,139.0057373046875,137.86807250976562,86.9763412475586,4959086.0,0.0,0.40693917436969684,88.34447667401069,85.4050434370733,56.431325902145616,18.091448846856732,11.414292824558384,87.0563596089681,84.874920018514,17.549999237060547,0.0 4798,2010-12-13,INTC,22.010000228881836,22.020000457763672,21.34000015258789,14.590473175048828,78296300.0,0.0,0.22221527896430437,14.919865443250021,14.149786065081276,58.81086368676491,78.99898552619337,14.44003010503286,14.427879365285238,13.764675331115722,17.549999237060547,0.0 4799,2010-12-13,JNJ,61.83000183105469,61.970001220703125,61.560001373291016,42.89150619506836,13672100.0,0.0,-0.16049597391126014,44.04910539435656,42.59213606072157,48.596686121992775,-114.76202428361289,1.5783498445042003,43.5769152323405,43.434831110636395,17.549999237060547,0.0 4800,2010-12-13,JPM,41.56999969482422,41.9900016784668,41.15999984741211,29.02858543395996,35730400.0,0.0,0.3763667904202066,29.177890094099755,25.737960735978373,57.412061709645926,149.8980488850311,36.43703724742517,27.477972412109374,27.292567253112793,17.549999237060547,0.0 4801,2010-12-13,KO,32.19499969482422,32.48500061035156,32.150001525878906,21.865896224975586,18748400.0,0.0,0.28447012317231923,22.13502374667754,20.885736408046583,66.89668953581631,98.2903883249653,20.173580898901744,21.304499435424805,20.651130803426106,17.549999237060547,0.0 4802,2010-12-13,MCD,77.73999786376953,77.76000213623047,77.08000183105469,54.23823928833008,6926500.0,0.0,0.09530592612873079,56.50663406319542,53.95938194327431,50.54369670511808,-162.1098888407087,22.62551799374136,55.19418144226074,54.20419883728027,17.549999237060547,0.0 4803,2010-12-13,MMM,84.54000091552734,85.72000122070312,84.43000030517578,57.995094299316406,4264300.0,0.0,-0.1626578864545607,59.14988317828951,56.33838433880033,50.09292095117919,-3.121445060012524,10.55052214157563,57.811130905151366,58.68824551900228,17.549999237060547,0.0 4804,2010-12-13,MRK,34.1984748840332,34.57061004638672,34.064884185791016,22.52267837524414,19718330.0,0.0,0.02323143389524418,22.392443359839657,21.00288878585126,54.93598595436383,102.0755792784267,14.454771588271848,21.816650263468425,22.299744002024333,17.549999237060547,0.0 4805,2010-12-13,MSFT,27.270000457763672,27.450000762939453,27.170000076293945,21.141843795776367,47943900.0,0.0,0.29762188528282607,21.536652274757483,19.082840446800137,60.41208538286564,87.24030953329286,41.87615783028336,20.454368845621744,19.886871178944904,17.549999237060547,0.0 4806,2010-12-13,NKE,22.40999984741211,22.6299991607666,22.252500534057617,19.207088470458984,12956400.0,0.0,0.3496919435672048,19.528951755276047,17.345978626498855,67.73643516527778,149.01299160103537,40.11569152608703,18.22006918589274,17.764694341023763,17.549999237060547,0.0 4807,2010-12-13,PG,63.310001373291016,63.52000045776367,63.150001525878906,43.06672668457031,8783600.0,0.0,-0.07284059699960466,43.91552031980128,41.69450775637059,54.06310400052239,-4.653632575908277,16.984188444462163,43.18463376363118,42.5955441792806,17.549999237060547,0.0 4808,2010-12-13,TRV,54.869998931884766,55.56999969482422,54.79999923706055,40.71992492675781,4003500.0,0.0,0.03791516725862465,41.19757225787264,39.36174590313809,55.46537839044112,-15.890174524214693,11.159214688491176,40.620700200398765,39.858299827575685,17.549999237060547,0.0 4809,2010-12-13,UNH,36.7599983215332,37.86000061035156,36.619998931884766,30.42494010925293,11122300.0,0.0,0.20100300164601492,31.42427701346903,28.620292955708216,55.37039022584133,68.59906564698925,14.261027409217162,30.118526776631672,29.68154681523641,17.549999237060547,0.0 4810,2010-12-13,V,20.075000762939453,20.4375,19.875,18.4578914642334,40988400.0,0.0,0.16881211809099028,18.366167371334914,16.61750438922417,58.457985750866705,152.7262742133743,37.68651367931112,17.635380744934082,17.402717622121177,17.549999237060547,0.0 4811,2010-12-13,VZ,34.27000045776367,34.470001220703125,34.09000015258789,18.234580993652344,19914900.0,0.0,0.16682009772087625,18.135402202949543,16.848698138847332,65.4720838713546,247.6939663107704,41.456091799660165,17.530362129211426,17.427656841278075,17.549999237060547,0.0 4812,2010-12-13,WBA,36.66999816894531,36.7599983215332,36.18000030517578,25.037405014038086,5404700.0,0.0,0.441030355837043,25.676627711568145,22.77252962180588,62.608904900053425,116.74700733203089,42.475873374305024,24.144478670756023,23.410281467437745,17.549999237060547,0.0 4813,2010-12-13,WMT,54.310001373291016,54.400001525878906,54.0,40.77365493774414,11325200.0,0.0,0.10619840100457623,41.23707405441129,40.015952907868986,54.19285347357704,-29.205083329548042,11.454380056844744,40.73569920857747,40.505538876851396,17.549999237060547,0.0 4814,2010-12-14,AAPL,11.490357398986816,11.519286155700684,11.39285659790039,9.709321975708008,351008000.0,1.0,0.11308400950758823,9.922127430979804,9.147905737812922,59.82419623488725,87.8259662588547,28.555409280413407,9.531591129302978,9.275380849838257,17.610000610351562,0.0 4815,2010-12-14,AMGN,56.45000076293945,57.220001220703125,55.2400016784668,41.445613861083984,23617700.0,1.0,-0.1396843353466508,40.699481051732896,38.07637611074269,57.45448729224177,140.03435015893118,32.377317100525545,39.75716094970703,40.47092126210531,17.610000610351562,0.0 4816,2010-12-14,AXP,46.290000915527344,46.77000045776367,46.08000183105469,38.27641677856445,5773000.0,1.0,0.9372171679639791,39.1571360718032,33.6293644775132,62.09499490992552,153.8066510844507,54.49691977237047,36.18778495788574,34.808425490061445,17.610000610351562,0.0 4817,2010-12-14,BA,63.849998474121094,65.11000061035156,63.68000030517578,51.50897216796875,6304500.0,1.0,-0.4747758774203348,53.59729614158084,49.70420761208126,46.75933725213214,-45.075593951592595,6.553042264884611,52.51189651489258,53.47485847473145,17.610000610351562,0.0 4818,2010-12-14,CAT,92.19000244140625,92.91000366210938,91.51000213623047,65.36053466796875,4944100.0,1.0,1.9386991194310923,66.55854455021303,56.24813193294126,70.06688020846964,151.45519004668094,56.196398565237246,60.314942296346025,58.04020093282064,17.610000610351562,0.0 4819,2010-12-14,CRM,36.002498626708984,36.162498474121094,34.0,34.08000183105469,22624000.0,1.0,1.67114707401241,40.75665618492026,28.69984424995523,57.19574242426197,37.880793542252235,10.933878208245474,32.748833401997885,30.238916714986164,17.610000610351562,0.0 4820,2010-12-14,CSCO,19.649999618530273,19.8700008392334,19.520000457763672,13.46325969696045,57015900.0,1.0,-0.38736189243601693,13.632322392094581,13.148109450709375,39.731750825000894,-40.403744928671905,11.795202027168564,14.190845425923666,14.879854996999105,17.610000610351562,0.0 4821,2010-12-14,CVX,88.58000183105469,88.94999694824219,88.12999725341797,53.29105758666992,7331300.0,1.0,0.769942711656789,53.525814271994314,48.10287034409455,63.29278797581172,186.34977041409064,37.27402390551324,50.7137747446696,50.07433598836263,17.610000610351562,0.0 4822,2010-12-14,DIS,37.189998626708984,37.5,37.13999938964844,32.79193115234375,6954600.0,1.0,0.28359016862315656,33.02976442151683,31.565473691886496,58.382648763796,93.0699181127558,6.602644411595506,32.23002281188965,31.114432684580485,17.610000610351562,0.0 4823,2010-12-14,GS,169.6699981689453,169.99000549316406,166.83999633789062,134.34783935546875,4892700.0,1.0,1.4108915649875087,137.2481904292815,124.40611712687084,57.776347501758245,80.2943408180488,30.167166176450277,131.72445220947264,127.06019083658855,17.610000610351562,0.0 4824,2010-12-14,HD,34.61000061035156,34.900001525878906,34.470001220703125,25.83327293395996,11134100.0,1.0,0.7084122714419507,26.4763897766049,21.507933534247147,68.35969315092477,160.1156863868508,54.27821410698282,23.771789677937825,23.438577111562093,17.610000610351562,0.0 4825,2010-12-14,HON,49.83262634277344,50.34744644165039,49.57521438598633,38.14051818847656,5273506.0,1.0,0.8412546280182838,38.374630184719436,35.04908464377178,70.48520028033373,145.84250696852163,52.234514320484706,36.099612935384116,34.50127801895142,17.610000610351562,0.0 4826,2010-12-14,IBM,137.91586303710938,139.5889129638672,137.91586303710938,87.90470123291016,5021637.0,1.0,0.44478553285853195,88.47285288413856,85.40808278480675,58.61864373294932,59.44979712596209,16.26863749242371,87.11933619181315,85.02173983256021,17.610000610351562,0.0 4827,2010-12-14,INTC,21.399999618530273,21.559999465942383,21.299999237060547,14.57011604309082,41699300.0,1.0,0.19972017656427887,14.924036025127625,14.157152558246397,58.468413460930414,34.00474715652716,12.356315091590462,14.451852575937908,13.795067071914673,17.610000610351562,0.0 4828,2010-12-14,JNJ,62.029998779296875,62.939998626708984,61.88999938964844,43.52248764038086,13491200.0,1.0,-0.12026418628287416,43.932622822448636,42.65157403118906,53.57456261311686,-47.703282951604045,16.755071416980574,43.5682118733724,43.44881140391032,17.610000610351562,0.0 4829,2010-12-14,JPM,41.439998626708984,41.5,40.470001220703125,28.52509117126465,34010800.0,1.0,0.3936297361986263,29.251051920629187,25.71445139052804,55.01346165934932,104.49164780089389,22.855035491502388,27.556529172261556,27.288523737589518,17.610000610351562,0.0 4830,2010-12-14,KO,32.415000915527344,32.439998626708984,31.850000381469727,21.54558753967285,27936800.0,1.0,0.2538370934565286,22.12488650456857,20.942138489327913,61.17452244699019,58.7173900124167,6.284304547744146,21.333873494466147,20.686690902709962,17.610000610351562,0.0 4831,2010-12-14,MCD,77.05000305175781,77.37000274658203,76.91000366210938,54.23823928833008,6040400.0,1.0,0.015303276883841477,56.53494470571049,53.83640272165768,50.54369670511808,-176.0457478372027,24.258901191627807,55.19030965169271,54.234484100341795,17.610000610351562,0.0 4832,2010-12-14,MMM,85.2300033569336,85.91000366210938,85.0199966430664,58.362220764160156,2873400.0,1.0,-0.10679302255040568,59.16588084984001,56.334433099744956,51.26091996363828,26.262317974748882,8.660123286029528,57.865145746866865,58.6766279220581,17.610000610351562,0.0 4833,2010-12-14,MRK,34.54198455810547,35.07633590698242,34.45610809326172,22.803434371948242,17262866.0,1.0,0.09054930572078135,22.600776708213445,20.94271141281927,57.23573362665264,160.779463395866,25.761146835232502,21.830849011739094,22.303859774271647,17.610000610351562,0.0 4834,2010-12-14,MSFT,27.309999465942383,27.75,27.260000228881836,21.428903579711914,64070500.0,1.0,0.3303316629794004,21.694205445529192,19.04787104678038,62.40708578914489,106.6717505378362,47.177279237008676,20.475952466328938,19.917197640736898,17.610000610351562,0.0 4835,2010-12-14,NKE,22.2450008392334,22.434999465942383,22.127500534057617,19.217853546142578,7558800.0,1.0,0.3612181798752374,19.58061714602012,17.461550899023823,67.82054541160734,126.40891778999561,33.99966716802484,18.280820020039876,17.804829152425132,17.610000610351562,0.0 4836,2010-12-14,PG,63.33000183105469,63.70000076293945,63.20000076293945,43.312076568603516,8626100.0,1.0,-0.023177660264799727,43.813875491669116,41.74571809048421,55.77323797998084,9.350798894527134,20.286810390409485,43.18304341634114,42.624948755900064,17.610000610351562,0.0 4837,2010-12-14,TRV,55.2599983215332,55.959999084472656,55.209999084472656,40.756744384765625,3653300.0,1.0,0.06905172395781989,40.98069522644384,39.50002109740869,55.64053055415937,12.203864387895777,16.932390808839855,40.619131342569986,39.88446432749431,17.610000610351562,0.0 4838,2010-12-14,UNH,36.59000015258789,37.08000183105469,36.34000015258789,30.095104217529297,8351800.0,1.0,0.1660513722417214,31.410082282533725,28.72902065325729,53.43283929711463,8.203012685283532,8.961423141562305,30.132504971822105,29.704698435465495,17.610000610351562,0.0 4839,2010-12-14,V,20.1924991607666,20.297500610351562,20.037500381469727,18.400840759277344,24787600.0,1.0,0.20322424089114577,18.504403213475005,16.580416580226167,57.9352158718667,137.09962027836477,37.686513679311105,17.66180960337321,17.44253838857015,17.610000610351562,0.0 4840,2010-12-14,VZ,34.13999938964844,34.66999816894531,34.06999969482422,18.53394889831543,17818800.0,1.0,0.21866006349729616,18.33746438435964,16.74820627756663,68.34426273602178,235.65685623908203,44.692578414704975,17.57081190745036,17.45480006535848,17.610000610351562,0.0 4841,2010-12-14,WBA,36.540000915527344,36.86000061035156,36.540000915527344,25.250398635864258,5244100.0,1.0,0.45203346060045035,25.80139628510447,22.80166825194387,63.72188374978082,125.46371567112223,43.72630974277571,24.21018892923991,23.49794454574585,17.610000610351562,0.0 4842,2010-12-14,WMT,54.099998474121094,54.58000183105469,54.02000045776367,40.954166412353516,10746200.0,1.0,0.11143804547445058,41.26972637471116,40.043225666914815,55.53037182812702,-3.482981336748158,15.9339168103674,40.74669825236003,40.52063757578532,17.610000610351562,0.0 4843,2010-12-15,AAPL,11.428570747375488,11.535714149475098,11.399642944335938,9.711443901062012,417312000.0,2.0,0.10952460667817476,9.910677422777754,9.216255388959306,59.85813578601691,87.07434312395253,29.52734042485928,9.542706298828126,9.293867429097494,17.940000534057617,0.0 4844,2010-12-15,AMGN,56.529998779296875,56.95000076293945,55.349998474121094,40.649696350097656,14247900.0,2.0,-0.043393075161048955,40.87587078114191,38.019736594956726,53.27229177681148,125.30933629212194,32.377317100525545,39.71651369730632,40.469947814941406,17.940000534057617,0.0 4845,2010-12-15,AXP,46.09000015258789,46.779998779296875,45.79999923706055,38.210147857666016,7353200.0,2.0,0.932658467773706,39.32922815481473,33.804412515961644,61.750033646340334,132.96391687792396,46.73342250034057,36.29079475402832,34.85732278823853,17.940000534057617,0.0 4846,2010-12-15,BA,64.29000091552734,64.69000244140625,64.08999633789062,51.309295654296875,3434800.0,2.0,-0.4838573396162502,53.53136067042602,49.886754563948976,46.24866064272878,-44.602879462636835,6.553042264884606,52.37558263142903,53.48013769785563,17.940000534057617,0.0 4847,2010-12-15,CAT,92.75,94.33000183105469,92.66000366210938,66.091552734375,8314300.0,2.0,2.0282935165845757,66.98780705171313,56.72379344267164,71.22793076408222,155.60275292589716,60.46712131757324,60.631251653035484,58.24305191040039,17.940000534057617,0.0 4848,2010-12-15,CRM,33.91749954223633,34.459999084472656,33.51250076293945,33.93000030517578,14452800.0,2.0,1.416133339779762,40.12004564412113,29.953954905195282,56.75414242420744,20.70088088777438,5.203668492171556,32.917916742960614,30.298625055948893,17.940000534057617,0.0 4849,2010-12-15,CSCO,19.579999923706055,19.670000076293945,19.43000030517578,13.415022850036621,57939500.0,2.0,-0.3649344225314337,13.633606637155005,13.148892294729762,39.34411076900015,-43.78861454974577,14.274482987301877,14.105867703755697,14.854935852686564,17.940000534057617,0.0 4850,2010-12-15,CVX,88.0199966430664,88.62999725341797,87.93000030517578,53.06796646118164,7608700.0,2.0,0.8122092924006452,53.819785451751855,48.14234414114365,62.22847943890352,159.80353500819413,34.583962110196566,50.84556490580241,50.16414578755697,17.940000534057617,0.0 4851,2010-12-15,DIS,37.15999984741211,37.369998931884766,36.900001525878906,32.53657913208008,7258400.0,2.0,0.27112261867730325,33.05305518079458,31.579998789542337,56.651403965254296,45.85136759948152,0.4687478062682159,32.2661460240682,31.155866940816242,17.940000534057617,0.0 4852,2010-12-15,GS,166.63999938964844,167.2899932861328,165.11000061035156,132.6456756591797,4358100.0,2.0,1.3227812676863095,137.28729106855354,124.40497577714957,55.551460497136844,33.55451863465432,19.99650451587072,131.79799092610676,127.24944229125977,17.940000534057617,0.0 4853,2010-12-15,HD,34.56999969482422,35.09000015258789,34.54999923706055,25.885356903076172,13972800.0,2.0,0.7354000747886751,26.721728509958286,21.50990372270773,68.60690717818213,145.9193303891661,55.974944198279665,23.85914815266927,23.489639663696288,17.940000534057617,0.0 4854,2010-12-15,HON,49.556148529052734,50.09956741333008,48.95552444458008,37.42170333862305,9697289.0,2.0,0.7933369097500602,38.30297604993141,35.3678205351516,64.78445154114839,104.53016485929095,34.44464055227619,36.21083501180013,34.59212354024251,17.940000534057617,0.0 4855,2010-12-15,IBM,138.7476043701172,139.31166076660156,137.9636688232422,87.2416000366211,4651980.0,2.0,0.41647739259936145,88.44479697540582,85.58563973113714,56.52192046531159,30.918656842044207,16.268637492423693,87.14980672200521,85.15560722351074,17.940000534057617,0.0 4856,2010-12-15,INTC,21.350000381469727,21.5,21.280000686645508,14.441176414489746,42701400.0,2.0,0.16953517031098464,14.917277005171856,14.178162810349383,56.31962942880872,10.362993407383069,11.27352447558855,14.476690292358398,13.820953019460042,17.940000534057617,0.0 4857,2010-12-15,JNJ,62.93000030517578,63.15999984741211,62.439998626708984,43.38380432128906,11534100.0,2.0,-0.09843483890271187,43.930803583032045,42.65122499667987,52.420355215080164,-24.39209636598538,20.245015071153357,43.5505318959554,43.462198956807455,17.940000534057617,0.0 4858,2010-12-15,JPM,40.72999954223633,41.0,40.060001373291016,28.119478225708008,30264000.0,2.0,0.3703160271501993,29.292713097514966,25.714748450336597,53.16248679382497,68.87144505883808,15.548761386606255,27.632288297017414,27.284704303741456,17.940000534057617,0.0 4859,2010-12-15,KO,31.950000762939453,32.474998474121094,31.875,21.828811645507812,26126600.0,2.0,0.24953490621102858,22.075191452476744,21.09588837387824,63.99187485515999,73.22967406614802,7.615907499599961,21.3710142771403,20.726190090179443,17.940000534057617,0.0 4860,2010-12-15,MCD,77.2300033569336,77.44999694824219,76.91000366210938,54.14680099487305,6125800.0,2.0,-0.05484455829549262,56.521028623220516,53.86166562116425,50.07475386217232,-159.83230931741485,22.95330612264585,55.17129262288412,54.25859209696452,17.940000534057617,0.0 4861,2010-12-15,MMM,85.83999633789062,87.0,85.44999694824219,58.341835021972656,4758500.0,2.0,-0.06343331005715669,59.20363559952247,56.43911647567285,51.19209953760014,64.8920444771247,1.6528518736729088,57.90001284281413,58.674354235331215,17.940000534057617,0.0 4862,2010-12-15,MRK,34.73282241821289,35.29580307006836,34.73282241821289,22.872060775756836,15964184.0,2.0,0.1477330758438562,22.755949550793133,20.969718593432944,57.78054776058815,188.07776908239288,30.049927697642808,21.83992780049642,22.307267475128175,17.940000534057617,0.0 4863,2010-12-15,MSFT,27.530000686645508,27.989999771118164,27.530000686645508,21.607345581054688,69634200.0,2.0,0.36642747563059075,21.871764681142633,19.028584554392037,63.587090481221416,126.00558024427505,50.999112655510245,20.49217440287272,19.95409673055013,17.940000534057617,0.0 4864,2010-12-15,NKE,22.3174991607666,22.399999618530273,22.107500076293945,19.067174911499023,7000800.0,2.0,0.3541135937850939,19.51719589594247,17.704812236992097,65.35357605107521,110.21508427245428,33.006666684078766,18.331901041666665,17.844883505503336,17.940000534057617,0.0 4865,2010-12-15,PG,63.61000061035156,63.90999984741211,63.560001373291016,43.37343215942383,11074500.0,2.0,0.020890032538680714,43.834117581322204,41.738426135108455,56.19511183192145,28.355311490481824,24.05477135070224,43.174411137898765,42.654361406962074,17.940000534057617,0.0 4866,2010-12-15,TRV,55.290000915527344,55.529998779296875,55.099998474121094,40.616825103759766,3424200.0,2.0,0.08149911838309265,41.021557210511034,39.51655275958174,54.79336335999898,-9.071574516752817,14.685379098757279,40.618995412190756,39.91597913106283,17.940000534057617,0.0 4867,2010-12-15,UNH,36.27000045776367,36.34000015258789,35.11000061035156,29.229381561279297,13520200.0,2.0,0.06772268189657993,31.35292443466841,28.831941707604543,48.79656695847597,-104.09971085974325,10.526009653591343,30.09324576059977,29.708901500701906,17.940000534057617,0.0 4868,2010-12-15,V,20.047500610351562,20.094999313354492,19.1875,17.556556701660156,45802000.0,2.0,0.16052666593412468,18.503133515854476,16.62960497901857,50.95873824493841,27.77055677659424,6.748552413631881,17.65174566904704,17.46969207127889,17.940000534057617,0.0 4869,2010-12-15,VZ,34.599998474121094,34.81999969482422,34.5,18.5125675201416,16598100.0,2.0,0.2550780195504956,18.49570529559531,16.720403026548244,67.92678254623621,225.2658013103618,47.039922317949205,17.60342140197754,17.47956755956014,17.940000534057617,0.0 4870,2010-12-15,WBA,36.52000045776367,37.189998626708984,36.52000045776367,25.511491775512695,7388800.0,2.0,0.47632820606605364,25.9337991807774,22.88363646527973,65.04142967177908,129.62274778926727,47.734015113474776,24.274575233459473,23.58448979059855,17.940000534057617,0.0 4871,2010-12-15,WMT,54.22999954223633,54.34000015258789,54.040000915527344,40.78870391845703,10550200.0,2.0,0.10107541978192103,41.281636678623286,40.05150502975074,54.03429462069983,-28.401447855037823,15.933916810367405,40.740213012695314,40.5326047261556,17.940000534057617,0.0 4872,2010-12-16,AAPL,11.467499732971191,11.521785736083984,11.432143211364746,9.738425254821777,322030800.0,3.0,0.10763987077201165,9.876751459555699,9.313083325905726,60.299296281669406,88.86967633513581,29.52734042485928,9.551244799296061,9.310792827606202,17.389999389648438,0.0 4873,2010-12-16,AMGN,55.70000076293945,56.79999923706055,55.63999938964844,41.350685119628906,12950800.0,3.0,0.08845663245477908,41.208771276618116,37.88836960778129,56.17854485731567,158.20350185420466,32.37731710052554,39.7002062479655,40.47432918548584,17.389999389648438,0.0 4874,2010-12-16,AXP,46.08000183105469,46.40999984741211,44.540000915527344,36.925968170166016,15388500.0,3.0,0.8160272097505654,39.24952005620668,34.14592481378844,55.56228086674811,72.02588595446163,18.169672720114992,36.35983543395996,34.88467988967896,17.389999389648438,0.0 4875,2010-12-16,BA,64.33000183105469,64.8499984741211,63.709999084472656,51.43709182739258,5169100.0,3.0,-0.4752648073105945,53.40910723050903,50.16076314607789,46.63454039736551,-42.8050892952146,10.21368025596371,52.2547103881836,53.49191347757975,17.389999389648438,0.0 4876,2010-12-16,CAT,93.19000244140625,93.6500015258789,92.54000091552734,66.14833068847656,4863400.0,3.0,2.079902423423853,67.34771698659219,57.217707360331644,71.31732175140051,135.4559085691977,59.066127029473435,60.94637870788574,58.44931964874267,17.389999389648438,0.0 4877,2010-12-16,CRM,34.119998931884766,34.64500045776367,33.8125,34.38249969482422,8933600.0,3.0,1.2362909844304966,39.06622832582932,31.692272154822536,57.77159830166908,24.25748882995821,7.149280780708894,33.09358342488607,30.377125040690103,17.389999389648438,0.0 4878,2010-12-16,CSCO,19.440000534057617,19.760000228881836,19.43000030517578,13.607945442199707,61253000.0,3.0,-0.32781598817419244,13.663692505676163,13.142232768219099,41.697561431249945,-36.90327763687395,10.941066582302705,14.014918359120687,14.832887570063273,17.389999389648438,0.0 4879,2010-12-16,CVX,88.08000183105469,89.22000122070312,87.8499984741211,53.70109558105469,7796700.0,3.0,0.8865686746025645,54.19918432890183,48.16090974153274,64.00546203254831,161.3753048136411,38.391215581338514,50.9874994913737,50.26949005126953,17.389999389648438,0.0 4880,2010-12-16,DIS,37.02000045776367,37.18000030517578,36.900001525878906,32.589412689208984,7649800.0,3.0,0.262479036523537,33.070401473532556,31.579621796120765,56.924802244605,31.547645301927737,0.46874780626821866,32.29880402882894,31.205585543314616,17.389999389648438,0.0 4881,2010-12-16,GS,165.69000244140625,165.91000366210938,163.2100067138672,132.04351806640625,4164400.0,3.0,1.190644099768349,137.28239253059874,124.40443608268252,54.779477278129406,3.4739881820357534,9.913931607472879,131.85653127034504,127.47311935424804,17.389999389648438,0.0 4882,2010-12-16,HD,34.84000015258789,35.220001220703125,34.689998626708984,26.130878448486328,11193300.0,3.0,0.767747259333813,26.95643003906999,21.61203671965804,69.75912750656188,138.13887490098125,57.13831711668246,23.955921300252278,23.5451634089152,17.389999389648438,0.0 4883,2010-12-16,HON,49.13666534423828,50.92900085449219,49.13666534423828,38.77946090698242,6977882.0,3.0,0.8550532602884999,38.55978163369219,35.4442825447746,69.59034275107973,140.36144587694355,43.83526078411821,36.36250483194987,34.713174756368,17.389999389648438,0.0 4884,2010-12-16,IBM,138.47036743164062,138.92926025390625,137.81069946289062,87.13908386230469,4370816.0,3.0,0.3813753534824258,88.35152320939842,85.83564796369727,56.20042063273243,9.3415467311946,14.389810688970536,87.17025883992513,85.28186442057292,17.389999389648438,0.0 4885,2010-12-16,INTC,21.350000381469727,21.389999389648438,21.25,14.454745292663574,35224900.0,3.0,0.14503622676758177,14.909868276866005,14.200501691548302,56.493691632475745,-9.803887524695645,9.58006455933206,14.495239416758219,13.848524061838786,17.389999389648438,0.0 4886,2010-12-16,JNJ,62.75,62.790000915527344,62.040000915527344,43.26593780517578,11141100.0,3.0,-0.08961177739707438,43.92603863246839,42.647535052223986,51.44589211390196,-50.928499478983234,11.185501090804657,43.521819559733075,43.47327829996745,17.389999389648438,0.0 4887,2010-12-16,JPM,40.41999816894531,40.68000030517578,39.81999969482422,27.97960662841797,37123200.0,3.0,0.3366734580749444,29.333386832012177,25.732117242084502,52.53197062979372,47.23059966479339,11.4030932905199,27.685669136047363,27.286119906107583,17.389999389648438,0.0 4888,2010-12-16,KO,32.42499923706055,32.71500015258789,32.345001220703125,22.03111457824707,28817200.0,3.0,0.25945692055770664,22.06457063420634,21.21606043116231,65.824343110206,118.95026332077707,16.33039696613829,21.41389389038086,20.7683913230896,17.389999389648438,0.0 4889,2010-12-16,MCD,77.19000244140625,77.19000244140625,76.52999877929688,53.95690155029297,6483700.0,3.0,-0.12432566601002293,56.579691008790554,53.72905609203952,49.09612291282974,-172.16529894648383,26.85591107652168,55.14361890157064,54.283955319722494,17.389999389648438,0.0 4890,2010-12-16,MMM,85.88999938964844,86.58000183105469,85.1500015258789,58.74298095703125,2670600.0,3.0,0.0032576919519584635,59.29881795594778,56.51050897886667,52.49050548311493,52.05023217472768,1.108526450247831,57.936990610758464,58.67786591847737,17.389999389648438,0.0 4891,2010-12-16,MRK,34.91412353515625,35.19084167480469,34.73282241821289,22.98436164855957,10479476.0,3.0,0.19980904419283618,22.92791034308815,20.968327983938217,58.67185693942515,181.85480881117508,30.049927697642815,21.854807472229005,22.310077476501466,17.389999389648438,0.0 4892,2010-12-16,MSFT,27.760000228881836,27.989999771118164,27.65999984741211,21.715967178344727,57680200.0,3.0,0.39919580351701,22.04149455622739,19.046609691819484,64.29287954609475,127.87986799515585,50.99911265551024,20.5212703704834,19.999746227264403,17.389999389648438,0.0 4893,2010-12-16,NKE,22.135000228881836,22.3125,21.9424991607666,19.207088470458984,7224400.0,3.0,0.3556717947704158,19.462459224487173,17.934504657959113,66.52328209693232,99.2374690085839,24.84767811819866,18.387073516845703,17.888628260294595,17.389999389648438,0.0 4894,2010-12-16,PG,63.86000061035156,64.75,63.150001525878906,43.959556579589844,14337400.0,3.0,0.1019293124891334,43.99299182356473,41.663382535566136,59.96871259871829,57.62668997485057,36.82373898429799,43.178727595011395,42.69049924214681,17.389999389648438,0.0 4895,2010-12-16,TRV,55.27000045776367,55.540000915527344,54.97999954223633,40.77146911621094,2777500.0,3.0,0.10265752743312362,41.060754642530625,39.503387203172494,55.56686917708899,-6.434681508383052,12.171756861989886,40.61450347900391,39.957387860616045,17.389999389648438,0.0 4896,2010-12-16,UNH,35.45000076293945,35.7599983215332,34.939998626708984,29.361291885375977,10177800.0,3.0,0.000434507853491084,31.319022356372145,28.89850026478264,49.48741658667236,-116.84278041772674,12.829384971254726,30.06769733428955,29.7095503171285,17.389999389648438,0.0 4897,2010-12-16,V,19.295000076293945,19.875,16.647499084472656,15.331754684448242,202230800.0,3.0,-0.05221353398810891,18.837001591639382,16.1008672895862,38.364996634818596,-226.54527551414344,37.85592553360197,17.563118743896485,17.457184727986654,17.389999389648438,0.0 4898,2010-12-16,VZ,34.70000076293945,34.83000183105469,34.439998626708984,18.582061767578125,16608900.0,3.0,0.2862467598237366,18.646656964577957,16.69881994887419,68.57226335229036,193.1370259643757,44.419043249292486,17.634961636861167,17.504878679911297,17.389999389648438,0.0 4899,2010-12-16,WBA,37.099998474121094,37.779998779296875,36.83000183105469,25.9168701171875,7539900.0,3.0,0.5222686466129538,26.119903918824793,22.952440670408603,66.97101230550193,150.61591392366873,53.99572664888416,24.336749649047853,23.676993656158448,17.389999389648438,0.0 4900,2010-12-16,WMT,54.09000015258789,54.630001068115234,54.0,41.08956527709961,12335300.0,3.0,0.11580248906224,41.315085986315914,40.104985424816896,56.25135798337551,13.11558524881938,23.096439157160713,40.74076499938965,40.546469624837236,17.389999389648438,0.0 4901,2010-12-17,AAPL,11.486785888671875,11.492500305175781,11.436785697937012,9.71902847290039,386929200.0,4.0,0.1033893726878965,9.875273791061636,9.351484212173228,59.810457775144585,79.94599664724392,29.527340424859265,9.55360943476359,9.326803811391194,16.110000610351562,0.0 4902,2010-12-17,AMGN,57.0,57.900001525878906,56.58000183105469,41.927528381347656,21618900.0,4.0,0.23676097030926258,41.58403891803664,37.67958527324754,58.38202872715235,223.71815319266904,41.99650342128495,39.73452529907227,40.49501787821452,16.110000610351562,0.0 4903,2010-12-17,AXP,44.4900016784668,44.84000015258789,43.86000061035156,36.462013244628906,17301100.0,4.0,0.6783429274095312,39.19899512733976,34.34226387534579,53.55651019921329,19.397308525135433,6.23880114934808,36.367567952473955,34.91021382013957,16.110000610351562,0.0 4904,2010-12-17,BA,64.88999938964844,65.29000091552734,64.3499984741211,51.9402961730957,8884700.0,4.0,-0.42297883475521303,53.42497786623199,50.178440102518,48.150735516872075,-15.562459182624659,5.116826403945223,52.09976069132487,53.52861550649007,16.110000610351562,0.0 4905,2010-12-17,CAT,93.4000015258789,93.41000366210938,92.25,65.71539306640625,6467000.0,4.0,2.062100774727959,67.65616928320897,57.58209480065334,69.61135113895693,117.17762686468427,55.55769015043934,61.169002024332684,58.6474302927653,16.110000610351562,0.0 4906,2010-12-17,CRM,34.5,34.70249938964844,34.099998474121094,34.125,9222800.0,4.0,1.0607607463203266,37.8564374342279,33.420313130347296,56.98238629904945,22.274952829362693,7.778130990358094,33.2808334350586,30.4563333829244,16.110000610351562,0.0 4907,2010-12-17,CSCO,19.700000762939453,19.780000686645508,19.5,13.470144271850586,115525000.0,4.0,-0.3059903872375447,13.658641329109699,13.143149861991375,40.53541768133348,-35.44271606628737,10.177593077901305,13.907892068227133,14.810150289535523,16.110000610351562,0.0 4908,2010-12-17,CVX,88.8499984741211,88.95999908447266,88.08000183105469,53.357391357421875,10832800.0,4.0,0.9073085489308426,54.47424496336628,48.16743937806438,62.35795821726538,139.26381652240084,38.391215581338514,51.06935043334961,50.37618033091227,16.110000610351562,0.0 4909,2010-12-17,DIS,36.970001220703125,37.16999816894531,36.77000045776367,32.624629974365234,11285400.0,4.0,0.2555248273708912,33.05394004343369,31.585216679588775,57.11132535363551,21.552811171767686,2.986410752243927,32.31115093231201,31.268521054585776,16.110000610351562,0.0 4910,2010-12-17,GS,163.9199981689453,165.0,163.1199951171875,131.7062530517578,5343000.0,4.0,1.0466474507349801,136.99972958176755,124.45086093336913,54.34192317004864,-5.966318964752558,9.44821533172132,131.8034220377604,127.73336804707846,16.110000610351562,0.0 4911,2010-12-17,HD,34.9900016784668,35.27000045776367,34.93000030517578,26.116003036499023,17797200.0,4.0,0.7831545402940847,27.145236692355205,21.755623331143333,69.59902165152062,127.8626047174347,57.59897188902523,24.040385691324868,23.600931390126547,16.110000610351562,0.0 4912,2010-12-17,HON,50.51905059814453,50.85272979736328,49.94702911376953,38.4744987487793,8138607.0,4.0,0.8693370266902747,38.75056792211671,35.48946885156493,67.45150376270732,135.3577570690785,43.83526078411822,36.46624984741211,34.834554545084636,16.110000610351562,0.0 4913,2010-12-17,IBM,138.32696533203125,139.10133361816406,138.04971313476562,87.41034698486328,10488242.0,4.0,0.37116467059013303,88.37816534646097,85.84758309714255,56.871919970704646,33.92784612428801,16.021602105063458,87.1473398844401,85.42164548238118,16.110000610351562,0.0 4914,2010-12-17,INTC,21.309999465942383,21.489999771118164,21.270000457763672,14.563326835632324,57138100.0,4.0,0.13284998967081663,14.897399850734127,14.242829088322269,57.883037977405294,9.048068436994964,14.231073857815776,14.506323528289794,13.878241491317748,16.110000610351562,0.0 4915,2010-12-17,JNJ,62.25,62.540000915527344,61.97999954223633,43.362998962402344,15961000.0,4.0,-0.0739358850741354,43.838017177687554,42.683873462571235,52.20280538748274,-54.61037552224314,9.858295945247605,43.483280436197916,43.48780860900879,16.110000610351562,0.0 4916,2010-12-17,JPM,40.060001373291016,40.06999969482422,39.529998779296875,27.741840362548828,52004800.0,4.0,0.2875133035966684,29.333903533746096,25.732298629950193,51.45873761398211,14.207943258975696,6.469066893034103,27.68263842264811,27.293350474039713,16.110000610351562,0.0 4917,2010-12-17,KO,32.5099983215332,32.875,32.42499923706055,22.152503967285156,29294200.0,4.0,0.27395628426502583,22.142063467774356,21.216056115355528,66.87086391168447,131.9485021809533,21.600590107447943,21.455238596598306,20.81462484995524,16.110000610351562,0.0 4918,2010-12-17,MCD,76.70999908447266,76.95999908447266,76.62000274658203,54.027217864990234,8998800.0,4.0,-0.17173679258201702,56.61009439618393,53.58637166826919,49.47436302515134,-153.11058059641482,26.855911076521664,55.10246963500977,54.31619059244792,16.110000610351562,0.0 4919,2010-12-17,MMM,86.38999938964844,86.6500015258789,85.9000015258789,58.72258377075195,3655800.0,4.0,0.05384431823615898,59.370230998265434,56.49484659267694,52.417158042682765,78.03579073569898,0.42806013285010025,57.93410059611003,58.693424733479816,16.110000610351562,0.0 4920,2010-12-17,MRK,34.961830139160156,35.114505767822266,34.46564865112305,22.75975227355957,19634385.0,4.0,0.22041638545737285,23.037565017104274,20.956163239121313,56.21632146233658,155.21742609005986,20.376178782832486,21.85931936899821,22.31223061879476,16.110000610351562,0.0 4921,2010-12-17,MSFT,27.920000076293945,28.09000015258789,27.75,21.646141052246094,87456500.0,4.0,0.41475001923879873,22.179382587674297,19.068545650240743,63.4747063192919,125.61227215518328,52.63090283514589,20.545211601257325,20.046545187632244,16.110000610351562,0.0 4922,2010-12-17,NKE,22.34000015258789,22.587499618530273,22.31999969482422,19.38360023498535,11552400.0,4.0,0.36691863474318964,19.44486578181533,18.121539895980078,67.93605508459558,124.75666018399696,32.25174697696406,18.436833127339682,17.934027926127115,16.110000610351562,0.0 4923,2010-12-17,PG,64.54000091552734,65.04000091552734,64.29000091552734,44.170833587646484,23534700.0,4.0,0.18111229643849924,44.11886277437657,41.59135489224941,61.21462372290605,105.00769683282458,40.51477354214979,43.174411137898765,42.736583646138506,16.110000610351562,0.0 4924,2010-12-17,TRV,55.439998626708984,55.5,54.91999816894531,40.63890838623047,4930200.0,4.0,0.10749109164196824,41.02956683180834,39.5166222856233,54.73636395776417,-10.414010914499446,10.872889431285572,40.57315673828125,39.9957337697347,16.110000610351562,0.0 4925,2010-12-17,UNH,35.599998474121094,35.61000061035156,34.970001220703125,28.89955711364746,18279900.0,4.0,-0.08911897159104143,31.365164280050116,28.814185619241876,47.18226098078316,-125.45967829880644,12.829384971254735,30.022922897338866,29.705790837605793,16.110000610351562,0.0 4926,2010-12-17,V,17.075000762939453,17.145000457763672,16.625,15.265582084655762,167890800.0,4.0,-0.2235732901766987,19.038665498073975,15.670105921451174,38.0754680498756,-311.15557905365057,38.10082958180286,17.464771048227945,17.44220798810323,16.110000610351562,0.0 4927,2010-12-17,VZ,34.77000045776367,34.77000045776367,34.349998474121094,18.51791763305664,24676600.0,4.0,0.3022881480411357,18.763679581244922,16.68817951146748,67.2793952131353,165.70016443745695,40.406275825561586,17.654919560750326,17.53105230331421,16.110000610351562,0.0 4928,2010-12-17,WBA,37.63999938964844,37.77000045776367,37.540000915527344,25.8206844329834,15660300.0,4.0,0.54463776748808,26.269671849083405,23.019792147803802,66.07580150734748,150.40624372818212,53.99572664888416,24.378170267740884,23.771085007985434,16.110000610351562,0.0 4929,2010-12-17,WMT,54.68000030517578,54.75,54.380001068115234,40.92408752441406,21562200.0,4.0,0.11282185570762238,41.32837589362613,40.14636852165707,54.748853879731165,45.37381074571852,25.889414666216844,40.72458101908366,40.55969575246175,16.110000610351562,0.0 4988,2010-12-20,AAPL,11.485713958740234,11.54464340209961,11.365357398986816,9.767523765563965,385610400.0,0.0,0.10274919042057462,9.861271522858864,9.412412311217064,60.635825480104316,80.91839822194063,20.799474670441274,9.558742586771647,9.341905244191487,16.40999984741211,0.0 4989,2010-12-20,AMGN,57.560001373291016,57.97999954223633,57.439998626708984,42.0954704284668,6980600.0,0.0,0.3636513927834599,41.96256270596133,37.49456314853086,59.0028993352275,228.3636021619729,42.63091801627916,39.78880259195964,40.51120370229085,16.40999984741211,0.0 4990,2010-12-20,AXP,43.58000183105469,44.86000061035156,41.25,35.21098709106445,31617900.0,0.0,0.46295231662507774,39.21455400931045,34.30599233163194,48.65692078180246,-50.016468154381414,24.87969890131539,36.32421035766602,34.90431489944458,16.40999984741211,0.0 4991,2010-12-20,BA,64.73999786376953,64.7699966430664,62.81999969482422,50.53455352783203,9711000.0,0.0,-0.48932260497331725,53.449329209697765,50.12853028737254,44.49720867461812,-69.1008436076345,19.034492489885814,51.886771011352536,53.51608689626058,16.40999984741211,0.0 4992,2010-12-20,CAT,93.37000274658203,93.55000305175781,92.52999877929688,66.21932983398438,3523200.0,0.0,2.0648500028273133,68.02138189870175,57.8790754835004,70.46215471569828,112.52799691597245,56.05784875466357,61.399906667073566,58.81311791737874,16.40999984741211,0.0 4993,2010-12-20,CRM,34.19499969482422,34.25,33.002498626708984,33.5525016784668,10931200.0,0.0,0.8654833525317045,37.92771283836519,33.28578775672758,55.24656375153482,3.786084539920154,5.307268065606531,33.45616683959961,30.518291759490968,16.40999984741211,0.0 4994,2010-12-20,CSCO,19.579999923706055,19.719999313354492,19.520000457763672,13.518375396728516,49113500.0,0.0,-0.2815563075670635,13.659625865045616,13.142854355749062,41.129497336019526,-32.34627318385645,10.177593077901301,13.801325511932372,14.781786060333252,16.40999984741211,0.0 4995,2010-12-20,CVX,88.95999908447266,89.5999984741211,88.56999969482422,53.54432678222656,8029800.0,0.0,0.9281287448509659,54.75204877547578,48.18268366165801,62.89532158979971,140.9014344912498,42.536654155327376,51.160621643066406,50.47024256388347,16.40999984741211,0.0 4996,2010-12-20,DIS,37.029998779296875,37.34000015258789,36.84000015258789,32.6334342956543,5114100.0,0.0,0.24786664792706858,33.08568498984506,31.593134285057275,57.15930147945421,40.18653465785432,1.73743650823791,32.3188554763794,31.324925295511882,16.40999984741211,0.0 4997,2010-12-20,GS,163.74000549316406,166.89999389648438,163.64999389648438,133.3201141357422,3719100.0,0.0,1.0506313092094786,136.971046347239,124.45917063274146,56.078558300552345,27.994843441260816,17.350062717855046,131.67913157145182,127.98887049357096,16.40999984741211,0.0 4998,2010-12-20,HD,35.25,35.4900016784668,35.060001373291016,26.19041633605957,8956500.0,0.0,0.7922363537885104,27.3245909300592,21.890262356683966,69.95585938823358,121.7218196805026,59.63925725602278,24.12782243092855,23.64809535344442,16.40999984741211,0.0 4999,2010-12-20,HON,50.747859954833984,50.80506134033203,50.366512298583984,38.416419982910156,3592521.0,0.0,0.8659882333289914,38.89422862413636,35.573067594735704,67.04553403093712,128.60824272504868,43.835260784118226,36.56156476338705,34.94017480214437,16.40999984741211,0.0 5000,2010-12-20,IBM,138.9961700439453,139.1395721435547,138.04014587402344,87.11497497558594,4178770.0,0.0,0.33537469260053854,88.35247998815898,85.8407123031008,55.906448618651744,30.5303782792469,16.400128335394058,87.11197331746419,85.53209711710612,16.40999984741211,0.0 5001,2010-12-20,INTC,21.389999389648438,21.43000030517578,21.200000762939453,14.407242774963379,34211900.0,0.0,0.10933837452473227,14.892703843734681,14.253632234909118,55.258901954423166,-24.03402260518757,9.99734159364277,14.506097316741943,13.900419584910075,16.40999984741211,0.0 5002,2010-12-20,JNJ,62.540000915527344,62.650001525878906,62.22999954223633,43.32833480834961,8907000.0,0.0,-0.06357661215204047,43.73350176828522,42.733239412134694,51.903869348754654,-39.305964079185586,11.918787244894297,43.44610710144043,43.49798005421956,16.40999984741211,0.0 5003,2010-12-20,JPM,39.83000183105469,40.27000045776367,39.689998626708984,27.937650680541992,22978200.0,0.0,0.2613397868804128,29.361869406608818,25.742095589729075,52.289154246484145,32.25980978253206,9.426410437166066,27.659560775756837,27.296278349558513,16.40999984741211,0.0 5004,2010-12-20,KO,32.72999954223633,32.869998931884766,32.595001220703125,22.02099609375,18271400.0,0.0,0.2717044097367385,22.185236739189822,21.221146775214475,64.65211569045687,127.4631865041941,21.60059010744795,21.49074872334798,20.85448080698649,16.40999984741211,0.0 5005,2010-12-20,MCD,76.94999694824219,77.05999755859375,76.81999969482422,54.104591369628906,4759200.0,0.0,-0.2007533885435322,56.580334114543106,53.468317008503774,49.89813287786156,-126.1777287360859,24.95273945233022,55.06110712687175,54.34436473846436,16.40999984741211,0.0 5006,2010-12-20,MMM,86.5999984741211,87.81999969482422,86.11000061035156,59.38209533691406,4002600.0,0.0,0.14546989282756329,59.58625941191641,56.43723569001231,54.54182851224375,133.30615277959458,10.351800690265572,57.96895955403646,58.703872235616046,16.40999984741211,0.0 5007,2010-12-20,MRK,34.98091506958008,34.99045944213867,34.70419692993164,22.77223777770996,11236132.0,0.0,0.2350457189348667,23.137008430130933,20.9529894336386,56.32144165202006,151.7188077848868,20.376178782832472,21.883795547485352,22.307595443725585,16.40999984741211,0.0 5008,2010-12-20,MSFT,27.950000762939453,27.989999771118164,27.68000030517578,21.576313018798828,52811000.0,0.0,0.41663996753725385,22.281274712940768,19.131132017711085,62.649926413769386,110.16009894087145,48.920066687762315,20.574279022216796,20.087682183583578,16.40999984741211,0.0 5009,2010-12-20,NKE,22.63249969482422,22.717500686645508,22.407499313354492,19.430953979492188,8692800.0,0.0,0.375325944983949,19.530922394453228,18.138019675554098,68.30724268657217,125.38965908620334,35.464696679301404,18.483166694641113,17.973424498240153,16.40999984741211,0.0 5010,2010-12-20,PG,64.86000061035156,65.30999755859375,64.66999816894531,44.27986145019531,10616100.0,0.0,0.24978277689417183,44.25988930978428,41.5130293913876,61.848504511274626,125.87187844979061,43.78351499719636,43.173728942871094,42.77975082397461,16.40999984741211,0.0 5011,2010-12-20,TRV,55.18000030517578,55.68000030517578,55.13999938964844,40.83775329589844,2917200.0,0.0,0.12591391522324358,41.070159545046586,39.499910340207315,55.76234972643213,19.230164456240388,14.06393152380739,40.533560307820636,40.0286137898763,16.40999984741211,0.0 5012,2010-12-20,UNH,35.290000915527344,35.33000183105469,34.97999954223633,29.006738662719727,6407700.0,0.0,-0.14971693467124325,31.40859344131208,28.712896464998952,47.76651960817493,-118.7959732484868,12.829384971254735,29.98007736206055,29.699845536549887,16.40999984741211,0.0 5013,2010-12-20,V,16.875,17.05500030517578,16.75,15.514298439025879,64190800.0,0.0,-0.33544264555319714,19.12017797531941,15.381857356406666,39.84072638040664,-251.89445408323192,38.10082958180286,17.376156107584634,17.426100889841717,16.40999984741211,0.0 5014,2010-12-20,VZ,34.90999984741211,34.959999084472656,34.58000183105469,18.571374893188477,12686800.0,0.0,0.3156752529577318,18.87612548079462,16.690668914652157,67.80275157785533,165.48557346785978,43.92251924742897,17.678263028462727,17.553990205128986,16.40999984741211,0.0 5015,2010-12-20,WBA,37.58000183105469,37.7599983215332,37.220001220703125,25.61454200744629,6026200.0,0.0,0.539513700841816,26.369826475972296,23.092782242899773,64.17394653405256,123.14996852566131,43.35179936787964,24.43117879231771,23.852055231730144,16.40999984741211,0.0 5016,2010-12-20,WMT,54.560001373291016,54.560001373291016,53.61000061035156,40.44271469116211,13615600.0,0.0,0.07080423216280707,41.330576311550004,40.12003594736113,50.67555403728297,-64.8481406534034,0.7829740164243016,40.69634068806966,40.55953852335612,16.40999984741211,0.0 5017,2010-12-21,AAPL,11.535714149475098,11.585356712341309,11.501786231994629,9.827852249145508,256354000.0,1.0,0.10588880173560256,9.883331619054516,9.423212589472094,61.64939311549658,107.78321497003886,23.92289470587901,9.56438102722168,9.358598232269287,16.489999771118164,0.0 5018,2010-12-21,AMGN,57.56999969482422,57.70000076293945,57.16999816894531,41.905616760253906,5598000.0,1.0,0.44377887326163545,42.26186980993806,37.388755800413506,57.991168786604334,187.53974878784146,37.21622983719855,39.83991559346517,40.53189239501953,16.489999771118164,0.0 5019,2010-12-21,AXP,42.970001220703125,43.400001525878906,42.79999923706055,35.8157958984375,10308500.0,1.0,0.3371661020722456,39.15496884935807,34.44925783521224,50.90325856151281,-35.64294738359855,24.87969890131539,36.30570704142253,34.90423561731974,16.489999771118164,0.0 5020,2010-12-21,BA,63.61000061035156,64.3499984741211,63.279998779296875,51.26936721801758,5092900.0,1.0,-0.4771121827287388,53.44618571577198,50.1444533986079,46.68474630631415,-51.18513638561499,19.034492489885814,51.72649625142415,53.52519963582357,16.489999771118164,0.0 5021,2010-12-21,CAT,93.69999694824219,94.88999938964844,93.23999786376953,67.16329193115234,4108200.0,1.0,2.118768083124479,68.47698003348032,58.17793901864371,71.98219066391118,120.12719306394382,60.595190761999326,61.67221323649088,58.99677333831787,16.489999771118164,0.0 5022,2010-12-21,CRM,33.84749984741211,35.0,33.79499816894531,34.75749969482422,11824000.0,1.0,0.7987423545175716,37.93117546835373,33.2623250504451,58.03034715165013,21.72185933891796,3.2716150500855816,33.66058349609375,30.609916750590006,16.489999771118164,0.0 5023,2010-12-21,CSCO,19.639999389648438,19.770000457763672,19.5,13.456361770629883,62386300.0,1.0,-0.26415069712052386,13.657478888052715,13.142934339028585,40.59012375018099,-29.04571991339748,8.053335331829347,13.689705880482991,14.752158578236898,16.489999771118164,0.0 5024,2010-12-21,CVX,89.33999633789062,89.81999969482422,88.94999694824219,53.80360794067383,5962500.0,1.0,0.95454539871794,55.03756767310733,48.2456861873663,63.64008839783184,136.59005624979264,43.92315656970654,51.264123153686526,50.569024658203126,16.489999771118164,0.0 5025,2010-12-21,DIS,37.16999816894531,37.41999816894531,37.099998474121094,32.871192932128906,4783900.0,1.0,0.25800683695362636,33.152491226917945,31.594992598765643,58.457493458936845,80.43128705209033,3.9535209182762814,32.33854986826579,31.389502207438152,16.489999771118164,0.0 5026,2010-12-21,GS,166.5399932861328,168.8800048828125,166.5,135.0704345703125,4546900.0,1.0,1.1813943844297512,137.50918045265607,124.52592849509782,57.876160487128224,82.22365115167248,24.672632264308987,131.66312306722006,128.2906349182129,16.489999771118164,0.0 5027,2010-12-21,HD,35.36000061035156,35.4900016784668,35.06999969482422,26.10112762451172,7002600.0,1.0,0.783201120144895,27.44305621366063,22.086459434227553,68.95125597731794,110.24492809534192,59.63925725602278,24.22286580403646,23.694263394673666,16.489999771118164,0.0 5028,2010-12-21,HON,50.77646255493164,51.13874053955078,50.509517669677734,38.866580963134766,3144741.0,1.0,0.8894028571708716,39.089179790127226,35.65983296622043,68.5626596449448,133.28483500651907,47.52882413505507,36.675973892211914,35.06075372695923,16.489999771118164,0.0 5029,2010-12-21,IBM,138.61376953125,139.56979370117188,137.9827880859375,87.85645294189453,3950847.0,1.0,0.36265643529802105,88.3857808843631,85.82851049747285,57.76824754110413,71.66001331000355,20.699068605202598,87.09750442504883,85.64950510660807,16.489999771118164,0.0 5030,2010-12-21,INTC,21.270000457763672,21.270000457763672,21.079999923706055,14.319025039672852,34102300.0,1.0,0.08263485313002761,14.900802422177337,14.235354232180574,53.831993550959155,-62.25640815727159,3.0015822744787104,14.503156725565592,13.923147487640382,16.489999771118164,0.0 5031,2010-12-21,JNJ,62.790000915527344,62.79999923706055,62.279998779296875,43.22433090209961,7908200.0,1.0,-0.06303176400137289,43.64863654327073,42.766991127017356,50.99745814575495,-31.999457310345573,14.758974159124962,43.41279945373535,43.50767860412598,16.489999771118164,0.0 5032,2010-12-21,JPM,40.15999984741211,41.2400016784668,39.97999954223633,28.67194175720215,30757800.0,1.0,0.296426234971527,29.490144824421698,25.787950611674496,55.25844022540856,89.27529623187138,22.18276622777613,27.670983378092448,27.319243303934734,16.489999771118164,0.0 5033,2010-12-21,KO,32.67499923706055,32.79999923706055,32.58000183105469,22.08169174194336,18720200.0,1.0,0.27168514568485946,22.233475091342005,21.22891638052079,65.20335167131427,121.2806324815463,20.78559430103519,21.529621505737303,20.895460033416747,16.489999771118164,0.0 5034,2010-12-21,MCD,77.13999938964844,77.13999938964844,76.51000213623047,54.062381744384766,4286100.0,1.0,-0.22456621197581228,56.54837073720064,53.35662117564115,49.6630644737782,-121.47541552357146,28.507078759184,55.018106079101564,54.375790087382,16.489999771118164,0.0 5035,2010-12-21,MMM,87.5199966430664,87.5999984741211,86.2300033569336,58.831336975097656,3265900.0,1.0,0.17166697842625211,59.676517732532744,56.45779661378073,52.51603546046853,108.4298492902686,10.351800690265577,57.99626998901367,58.71381168365478,16.489999771118164,0.0 5036,2010-12-21,MRK,34.99045944213867,35.00954055786133,34.50381851196289,22.572593688964844,10432002.0,1.0,0.227904126014149,23.191406483526215,20.958845858697906,54.17011062381792,122.53284475520803,13.162266543199882,21.90326321919759,22.301793638865153,16.489999771118164,0.0 5037,2010-12-21,MSFT,27.850000381469727,28.139999389648438,27.760000228881836,21.778038024902344,38153000.0,1.0,0.4294632697059839,22.400595624855594,19.19335903365271,64.04609115817473,119.23976207928682,51.614704542361004,20.61109879811605,20.132823975880942,16.489999771118164,0.0 5038,2010-12-21,NKE,22.75,23.122499465942383,22.6200008392334,19.867923736572266,25000000.0,1.0,0.41249064762338605,19.71481497375858,18.098001264644743,71.46104773274885,154.68886509351523,44.266867088740405,18.54764060974121,18.021748320261636,16.489999771118164,0.0 5039,2010-12-21,PG,65.22000122070312,65.37999725341797,64.63999938964844,44.21170425415039,8193900.0,1.0,0.29530122492045763,44.4171320802049,41.44506732165056,61.20165947075862,123.48022854643918,44.6267965092972,43.17645479838053,42.828545316060385,16.489999771118164,0.0 5040,2010-12-21,TRV,55.599998474121094,55.97999954223633,55.38999938964844,41.147071838378906,2886300.0,1.0,0.16358571370959396,41.20363652905254,39.45490267077657,57.319173495935765,62.84869974522238,19.21685917484825,40.525248209635414,40.078355407714845,16.489999771118164,0.0 5041,2010-12-21,UNH,35.119998931884766,35.810001373291016,35.04999923706055,29.130430221557617,6873900.0,1.0,-0.1856214147004671,31.429630355796746,28.608563728370733,48.44732010538466,-88.54284214251193,3.628588823574174,29.93423252105713,29.701166693369547,16.489999771118164,0.0 5042,2010-12-21,V,17.170000076293945,17.212499618530273,16.969999313354492,15.527992248535156,43468400.0,1.0,-0.4181744280140194,19.188469732617655,15.144480668688493,39.93824482194493,-205.18528834277205,33.8804207934963,17.296271769205728,17.407830874125164,16.489999771118164,0.0 5043,2010-12-21,VZ,34.790000915527344,35.0,34.619998931884766,18.67828941345215,13638000.0,1.0,0.3310943044507617,18.992923985135175,16.704308833468342,68.83410851596945,150.89295902987521,44.657407109463314,17.709803454081218,17.57677838007609,16.489999771118164,0.0 5044,2010-12-21,WBA,37.470001220703125,37.52000045776367,36.77000045776367,25.305362701416016,8179800.0,1.0,0.5046889268792789,26.41479629615648,23.181106337510514,61.43056773049785,91.4888180999278,29.859264472373738,24.475020917256675,23.927986431121827,16.489999771118164,0.0 5045,2010-12-21,WMT,53.7599983215332,53.86000061035156,53.63999938964844,40.352447509765625,8291900.0,1.0,0.029877383858810447,41.336806085587526,40.08139536094568,49.954582297088656,-121.59892352643426,0.7829740164242944,40.67232208251953,40.56535663604736,16.489999771118164,0.0 5046,2010-12-22,AAPL,11.584285736083984,11.632857322692871,11.555356979370117,9.856951713562012,265921600.0,2.0,0.10946302796364371,9.880179436894283,9.476170794276372,62.1358735422432,116.98515720468127,27.489301587523585,9.573556105295816,9.377948713302612,15.449999809265137,0.0 5047,2010-12-22,AMGN,57.20000076293945,57.369998931884766,56.630001068115234,41.58435821533203,4411800.0,2.0,0.4758739048074716,42.48254635035707,37.41269557774352,56.3012399288828,143.17901698201754,26.915564366937815,39.889082209269205,40.543453979492185,15.449999809265137,0.0 5048,2010-12-22,AXP,43.27000045776367,43.38999938964844,42.619998931884766,35.46781921386719,7719100.0,2.0,0.20701668314261923,39.07903675234881,34.59644046627912,49.611356625654665,-43.835022468568724,26.574590380852513,36.29051818847656,34.8949210802714,15.449999809265137,0.0 5049,2010-12-22,BA,64.44999694824219,65.13999938964844,64.01000213623047,51.604820251464844,5256000.0,2.0,-0.4353506693413536,53.42209736603528,50.249211532890506,47.65897446211046,-1.9772813342353919,9.553227411605382,51.602961730957034,53.53156725565592,15.449999809265137,0.0 5050,2010-12-22,CAT,94.77999877929688,94.77999877929688,94.11000061035156,67.12067413330078,2611800.0,2.0,2.1334662933680235,68.66824066157302,58.83411262517014,71.80960001536933,114.83636977412363,60.59519076199932,61.97172520955404,59.178189214070635,15.449999809265137,0.0 5051,2010-12-22,CRM,34.564998626708984,34.70000076293945,33.8125,33.88249969482422,10308400.0,2.0,0.6675547097761694,37.966467959222086,33.05278252905916,55.439890121788196,8.393664779562275,3.271615050085605,33.83358351389567,30.696416759490965,15.449999809265137,0.0 5052,2010-12-22,CSCO,19.540000915527344,19.56999969482422,19.510000228881836,13.477031707763672,42787100.0,2.0,-0.24585477836196468,13.658804177542736,13.166413450936266,40.85755419047986,-31.121959595558323,8.053335331829338,13.579694016774495,14.725746472676596,15.449999809265137,0.0 5053,2010-12-22,CVX,89.62000274658203,89.95999908447266,89.31999969482422,54.219661712646484,4262400.0,2.0,0.9975509359772872,55.281351863744135,48.49453505337013,64.81250446249348,133.32834567369633,44.8286967209568,51.40620511372884,50.6667693456014,15.449999809265137,0.0 5054,2010-12-22,DIS,37.43000030517578,37.9900016784668,37.34000015258789,33.41714096069336,7229000.0,2.0,0.30655916332901967,33.25906650701998,31.68397224267484,61.24699149104462,167.87697832912696,18.033350519595373,32.38224951426188,31.464194424947102,15.449999809265137,0.0 5055,2010-12-22,GS,168.6699981689453,169.67999267578125,167.89999389648438,136.17041015625,3858500.0,2.0,1.3581211558786492,138.0053204735783,125.00664546880448,58.96792560344862,106.3011810116965,27.448795876898867,131.75454610188802,128.62395159403482,15.449999809265137,0.0 5056,2010-12-22,HD,35.15999984741211,35.349998474121094,35.0099983215332,26.1755313873291,6448100.0,2.0,0.773131640740182,27.51682356155658,22.348084847562074,69.33091434923836,100.19922195812693,57.280662389714266,24.320881652832032,23.7390874226888,15.449999809265137,0.0 5057,2010-12-22,HON,50.95759963989258,51.23407745361328,50.73832702636719,39.00453186035156,2862793.0,2.0,0.9086156314579341,39.26047848412298,35.78767558387019,69.01487002111062,130.74306275300157,48.56197033296226,36.797145716349284,35.1794228553772,15.449999809265137,0.0 5058,2010-12-22,IBM,139.25430297851562,139.96176147460938,139.17782592773438,87.98306274414062,3544685.0,2.0,0.3899972522021926,88.46906498475617,85.91221248106415,58.080900095633645,133.9840019779808,24.481168133999365,87.09368616739908,85.76662267049154,15.449999809265137,0.0 5059,2010-12-22,INTC,20.950000762939453,21.020000457763672,20.809999465942383,14.176511764526367,49206900.0,2.0,0.04940389473921236,14.920471408077645,14.202113411716056,51.6050523956988,-127.09338079353518,10.663862053028888,14.497049109141033,13.940470059712728,15.449999809265137,0.0 5060,2010-12-22,JNJ,62.33000183105469,62.400001525878906,61.91999816894531,43.00245666503906,8850100.0,2.0,-0.07958456430296934,43.64713624168104,42.74674841713244,49.104977155716774,-70.56287326017083,5.99070788377154,43.372554270426434,43.50909627278646,15.449999809265137,0.0 5061,2010-12-22,JPM,41.16999816894531,42.540000915527344,41.15999984741211,29.483137130737305,47280400.0,2.0,0.3852431873297526,29.71262207173296,25.88226299143843,58.229331827083776,169.5667416660683,35.24788882255135,27.723664855957033,27.357241439819337,15.449999809265137,0.0 5062,2010-12-22,KO,32.70500183105469,32.79499816894531,32.51499938964844,22.11541175842285,15419800.0,2.0,0.27126359355734664,22.25962298712715,21.283915106439746,65.51244527396572,113.90024842115376,17.14832422802694,21.56760902404785,20.934210713704427,15.449999809265137,0.0 5063,2010-12-22,MCD,77.04000091552734,77.37000274658203,76.91000366210938,54.16790771484375,3518100.0,2.0,-0.23224639959801152,56.53430918893331,53.27316914358623,50.26897498907951,-92.43320560251306,23.854689003326904,54.983507537841795,54.410486157735185,15.449999809265137,0.0 5064,2010-12-22,MMM,86.41000366210938,86.9000015258789,85.83000183105469,58.96054458618164,2396800.0,2.0,0.2005417557147453,59.719348748037675,56.62777382581487,52.94023035277973,76.15880028973362,5.910590505143411,58.04049987792969,58.71633268992106,15.449999809265137,0.0 5065,2010-12-22,MRK,34.57061004638672,34.713741302490234,34.446563720703125,22.597543716430664,9043297.0,2.0,0.22170179672149004,23.23427686740761,21.02687520931358,54.3953170341692,97.54977549629213,11.128135546177823,21.935291417439778,22.295173136393228,15.449999809265137,0.0 5066,2010-12-22,MSFT,28.010000228881836,28.399999618530273,27.979999542236328,21.87113380432129,42252300.0,2.0,0.44204164327357276,22.463574385827418,19.368564820105203,64.67647169242238,126.38796279590585,55.92303529023867,20.647423426310223,20.180159950256346,15.449999809265137,0.0 5067,2010-12-22,NKE,21.75,22.0625,21.649999618530273,18.71631622314453,33224000.0,2.0,0.34504846196369243,19.688490227026037,18.16719557924838,56.2109642749022,26.85253616002648,6.9276822607471145,18.57665907541911,18.045409202575684,15.449999809265137,0.0 5068,2010-12-22,PG,64.27999877929688,64.97000122070312,64.2699966430664,44.266239166259766,7083400.0,2.0,0.331948517372048,44.60539573381139,41.41628357221889,61.53464621099502,103.43901752637304,33.32630742686174,43.17963498433431,42.88298308054606,15.449999809265137,0.0 5069,2010-12-22,TRV,55.790000915527344,55.97999954223633,55.560001373291016,41.132347106933594,2240600.0,2.0,0.19006184615615496,41.29585418419172,39.50309295936297,57.220008133735504,75.53616053371438,19.216859174848253,40.516445287068684,40.121388880411786,15.449999809265137,0.0 5070,2010-12-22,UNH,35.40999984741211,35.869998931884766,35.279998779296875,29.55093765258789,5115000.0,2.0,-0.17809415869974288,31.43067590449437,28.599968893784435,50.706831339842964,-60.68074524229901,2.5116411563000867,29.906239636739095,29.713741970062255,15.449999809265137,0.0 5071,2010-12-22,V,17.0674991607666,17.1924991607666,17.014999389648438,15.642087936401367,23286800.0,2.0,-0.4691261860109286,19.230792289324175,14.96296591227495,40.76585250978896,-176.59360772122486,33.88042079349629,17.223151206970215,17.39043769836426,15.449999809265137,0.0 5072,2010-12-22,VZ,34.970001220703125,35.220001220703125,34.83000183105469,18.806589126586914,10480200.0,2.0,0.34963548367633024,19.114535328253556,16.73184662212486,70.02602764303992,147.63581073106053,48.61632586416391,17.748471641540526,17.602934137980142,15.449999809265137,0.0 5073,2010-12-22,WBA,39.75,40.20000076293945,38.79999923706055,26.693267822265625,23618600.0,2.0,0.5823605548779938,26.641406616119372,23.28910581216432,67.81905999511818,203.33866634491554,56.140257395560035,24.56170794169108,23.98762410481771,15.449999809265137,0.0 5074,2010-12-22,WMT,53.59000015258789,53.650001525878906,53.15999984741211,40.096736907958984,11458800.0,2.0,-0.022925248108180085,41.34388840511556,40.06943938419108,47.95519244252088,-188.96237046121453,11.753379919325674,40.63628921508789,40.56267439524333,15.449999809265137,0.0 5075,2010-12-23,AAPL,11.60714340209961,11.612500190734863,11.541786193847656,9.809664726257324,223157200.0,3.0,0.10724397838626665,9.891122823628791,9.491904157724967,60.83853949200068,99.76071647581149,25.68982367917795,9.57918446858724,9.396253474553426,16.469999313354492,0.0 5076,2010-12-23,AMGN,56.70000076293945,57.06999969482422,56.459999084472656,41.409095764160156,4074800.0,3.0,0.48161638818469044,42.64936829884691,37.45616835276442,55.39028351379975,115.06473058715993,23.788292557797504,39.938004938761395,40.56499481201172,16.469999313354492,0.0 5077,2010-12-23,AXP,43.029998779296875,43.349998474121094,42.56999969482422,35.434688568115234,4830600.0,3.0,0.10004595818462292,39.092710931170586,34.56371149314582,49.48765260079161,-44.68943662295747,27.06322581805643,36.26870142618815,34.894399611155194,16.469999313354492,0.0 5078,2010-12-23,BA,64.55999755859375,65.12000274658203,64.33000183105469,51.9642448425293,3328900.0,3.0,-0.3690002605747509,53.39787041250656,50.24548209603836,48.698038907232664,22.84178775521226,9.553227411605377,51.549448013305664,53.5247392018636,16.469999313354492,0.0 5079,2010-12-23,CAT,94.29000091552734,94.73999786376953,94.0,67.0355224609375,2206200.0,3.0,2.1138764456340837,68.90894830031358,59.28611548142469,71.45547780829324,105.89857172563987,59.05460695226532,62.25538711547851,59.354421552022295,16.469999313354492,0.0 5080,2010-12-23,CRM,33.8025016784668,33.97249984741211,33.279998779296875,33.86000061035156,8708400.0,3.0,0.5553702434770145,37.92131010737334,32.85469048771943,55.3741382297121,-7.7307567033540225,3.1308142294645256,33.97991689046224,30.78750009536743,16.469999313354492,0.0 5081,2010-12-23,CSCO,19.540000915527344,19.760000228881836,19.5,13.56660270690918,41599200.0,3.0,-0.2215738346705276,13.676141589665743,13.164923340296415,42.02739436553579,20.818109981000823,0.2938161225823125,13.469452571868896,14.700712458292644,16.469999313354492,0.0 5082,2010-12-23,CVX,89.88999938964844,90.88999938964844,89.81999969482422,54.67790985107422,5095600.0,3.0,1.0564292451423754,55.61122835395497,48.631965463183704,66.05946338964714,139.00444732599496,50.504302776081765,51.53147633870443,50.76816590627035,16.469999313354492,0.0 5083,2010-12-23,DIS,37.849998474121094,37.939998626708984,37.52000045776367,33.196998596191406,4506000.0,3.0,0.3235451552864106,33.35744861034088,31.693803564036553,59.57822150983392,149.24139703275273,18.033350519595377,32.41483656565348,31.5382661819458,16.469999313354492,0.0 5084,2010-12-23,GS,169.10000610351562,169.6999969482422,167.1699981689453,134.5645751953125,2494000.0,3.0,1.353013241718969,138.27724774069398,125.35231311135678,56.74674762374176,86.40774864164815,23.026069521331763,131.77454986572266,128.93838144938152,16.469999313354492,0.0 5085,2010-12-23,HD,35.130001068115234,35.400001525878906,35.029998779296875,26.108566284179688,6238800.0,3.0,0.7510901731608897,27.554900414988055,22.620245497182353,68.550480057127,93.08351290126771,57.83561820142138,24.411496734619142,23.78279536565145,16.469999313354492,0.0 5086,2010-12-23,HON,51.033870697021484,51.13874053955078,50.67158889770508,38.793975830078125,1926011.0,3.0,0.8965183604798455,39.4013932977194,35.866034909678056,67.48219410756997,116.85074211549113,46.404856328581126,36.91586901346842,35.29638655980428,16.469999313354492,0.0 5087,2010-12-23,IBM,139.47418212890625,139.89483642578125,138.93881225585938,87.94686889648438,2536027.0,3.0,0.4040865839301233,88.47726519899936,85.90883328122524,57.95401894253041,124.97468552984006,20.727993890855227,87.08042271931966,85.8772356669108,16.469999313354492,0.0 5088,2010-12-23,INTC,20.84000015258789,20.920000076293945,20.700000762939453,14.142582893371582,27960800.0,3.0,0.020098872030132497,14.947620223475534,14.137640167759818,51.084582668195424,-147.06748915328242,15.543628534286997,14.492524846394856,13.96025726000468,16.469999313354492,0.0 5089,2010-12-23,JNJ,62.02000045776367,62.459999084472656,62.02000045776367,43.161922454833984,7229500.0,3.0,-0.07892630999213424,43.605305564963246,42.7539107436305,50.47151586932165,-53.171694396572036,7.2531752483752125,43.34587389628093,43.514546648661295,16.469999313354492,0.0 5090,2010-12-23,JPM,42.150001525878906,42.27000045776367,41.81999969482422,29.427200317382812,18927900.0,3.0,0.4459768910880584,29.90627652729287,25.962740882985447,57.95482018875215,165.40112954221135,35.24788882255136,27.75769837697347,27.400593185424803,16.469999313354492,0.0 5091,2010-12-23,KO,32.7599983215332,32.939998626708984,32.73500061035156,22.11203384399414,13063600.0,3.0,0.26757251486962375,22.301635110787853,21.289560567923086,65.4521947346744,131.44530824033217,22.69903651117563,21.60648867289225,20.974802684783935,16.469999313354492,0.0 5092,2010-12-23,MCD,77.01000213623047,77.11000061035156,76.76000213623047,54.13274002075195,2862600.0,3.0,-0.2384221197357803,56.47916276165384,53.19448073199851,50.06122977567122,-96.97857967998405,25.72921830115447,54.93843154907226,54.446689987182616,16.469999313354492,0.0 5093,2010-12-23,MMM,86.79000091552734,86.86000061035156,86.2300033569336,58.79057693481445,1890200.0,3.0,0.20732132213253607,59.77600165049607,56.694182675675805,52.304375605380265,77.70939130857188,5.9105905051433965,58.057668685913086,58.7145570119222,16.469999313354492,0.0 5094,2010-12-23,MRK,34.58969497680664,34.904579162597656,34.56106948852539,22.641218185424805,7592865.0,3.0,0.21779963340232555,23.28423220950166,21.07119858426055,54.79754643333755,101.9998578928139,16.47744184809841,21.970627148946125,22.290618006388346,16.469999313354492,0.0 5095,2010-12-23,MSFT,27.969999313354492,28.31999969482422,27.959999084472656,21.956483840942383,24902500.0,3.0,0.45366697489463803,22.529163126649898,19.530299229917482,65.2542422993222,116.92705589280236,54.789676200110584,20.68684984842936,20.231231689453125,16.469999313354492,0.0 5096,2010-12-23,NKE,21.732500076293945,21.75,21.357500076293945,18.5225830078125,13772800.0,3.0,0.2728235796167837,19.69060400588011,18.161336912088636,54.19812116156983,-8.484127679217554,1.306200977885102,18.594357872009276,18.068379402160645,16.469999313354492,0.0 5097,2010-12-23,PG,64.76000213623047,65.29000091552734,64.76000213623047,44.463890075683594,5950800.0,3.0,0.3726437137001213,44.811882363004855,41.389723624543976,62.73380393782219,128.479111324745,37.81811042561566,43.19485613505046,42.944885889689125,16.469999313354492,0.0 5098,2010-12-23,TRV,55.66999816894531,55.86000061035156,55.369998931884766,40.85985565185547,1609200.0,3.0,0.18690361572517844,41.34498637768371,39.507855190309456,55.38564193695216,57.281847579351705,14.258548999386742,40.49416987101237,40.16841672261556,16.469999313354492,0.0 5099,2010-12-23,UNH,35.81999969482422,36.099998474121094,35.630001068115234,29.493213653564453,3808500.0,3.0,-0.1747715869772648,31.43274597752118,28.573893312334775,50.39318440044546,-40.63982296903213,1.8245960093168776,29.871391359965006,29.723163986206053,16.469999313354492,0.0 5100,2010-12-23,V,17.082500457763672,17.232500076293945,17.065000534057617,15.6831636428833,16600800.0,3.0,-0.5004229281306465,19.23815366421298,14.793822368044097,41.068275438522306,-152.1117935939478,32.70346768188122,17.144036451975506,17.369402360916137,16.469999313354492,0.0 5101,2010-12-23,VZ,35.22999954223633,35.52000045776367,35.20000076293945,18.945573806762695,10413700.0,3.0,0.3712638381864046,19.241589850618283,16.76997783737,71.25785790905809,150.92256050497386,53.468363581140245,17.794623819986978,17.63193302154541,16.469999313354492,0.0 5102,2010-12-23,WBA,38.790000915527344,39.220001220703125,38.65999984741211,26.9268798828125,5489000.0,3.0,0.655212052187494,26.891794414532008,23.37401464461106,68.72117982445118,166.66539122665978,52.94026976079233,24.655151430765788,24.053206539154054,16.469999313354492,0.0 5103,2010-12-23,WMT,53.16999816894531,53.689998626708984,53.13999938964844,40.31484603881836,9061700.0,3.0,-0.04663576526798607,41.34931283358853,40.05551924343784,49.73050586532333,-150.8065075533739,10.528733674790011,40.62099126180013,40.5694865544637,16.469999313354492,0.0 5191,2010-12-27,AAPL,11.530357360839844,11.622857093811035,11.482856750488281,9.842403411865234,249816000.0,0.0,0.10689470060851569,9.904812000482009,9.50755944422014,61.415524933689184,91.35815124253776,17.961185870763753,9.587298583984374,9.416932821273804,17.670000076293945,0.0 5192,2010-12-27,AMGN,56.529998779296875,56.66999816894531,56.0099983215332,41.21194076538086,2758400.0,0.0,0.46490049824900126,42.763897530638296,37.551934225953495,54.36662713275804,85.67371348010427,15.71999150321384,39.98230323791504,40.58118076324463,17.670000076293945,0.0 5193,2010-12-27,AXP,42.720001220703125,43.25,42.61000061035156,35.66666793823242,4485000.0,0.0,0.03360116604759611,39.032983647353944,34.68806280039996,50.38377871594954,-40.78131059248106,27.063225818056424,36.26041653951009,34.911213080088295,17.670000076293945,0.0 5194,2010-12-27,BA,64.7300033569336,64.91000366210938,64.33000183105469,51.716651916503906,2548500.0,0.0,-0.33256087821354186,53.3963222367485,50.24303742816849,48.01873413513669,13.313664541329212,9.553227411605377,51.532941563924155,53.506242434183754,17.670000076293945,0.0 5195,2010-12-27,CAT,93.8499984741211,94.19999694824219,93.20999908447266,66.76583099365234,2620200.0,0.0,2.0529258491732207,68.93065138916083,59.96990021606379,70.3193098549522,91.21829668814566,48.144370980925856,62.53053232828776,59.54157009124756,17.670000076293945,0.0 5196,2010-12-27,CRM,33.810001373291016,33.837501525878906,33.127498626708984,33.502498626708984,6361600.0,0.0,0.43263065464858386,37.85432395688154,32.62617645510577,54.31526333964062,-20.117672925023843,4.935067624335819,34.12391681671143,30.880041726430257,17.670000076293945,0.0 5197,2010-12-27,CSCO,19.84000015258789,20.399999618530273,19.809999465942383,13.8904390335083,62054900.0,0.0,-0.17419385693281164,13.77462064770789,13.112608127316525,46.02072869307388,210.46443240651908,21.992168430729528,13.461184469858805,14.680731185277303,17.670000076293945,0.0 5198,2010-12-27,CVX,90.48999786376953,90.5999984741211,90.04000091552734,54.340248107910156,3138200.0,0.0,1.0635855377949355,55.75445361902232,48.97534298131948,64.32195296327606,121.81091143987446,50.50430277608178,51.627157847086586,50.866226514180504,17.670000076293945,0.0 5199,2010-12-27,DIS,37.54999923706055,37.75,37.29999923706055,33.003273010253906,3518900.0,0.0,0.31771322869546736,33.391639701502704,31.763260658604715,58.13622192174719,104.19282691230424,10.865525068836712,32.47174237569173,31.60780267715454,17.670000076293945,0.0 5200,2010-12-27,GS,166.7899932861328,170.0,166.41000366210938,136.35501098632812,2715000.0,0.0,1.4764094750788104,138.59892167203037,125.9907076919833,58.54768017644622,94.67609969743471,18.4515152506761,131.84114837646484,129.2805165608724,17.670000076293945,0.0 5201,2010-12-27,HD,34.939998626708984,35.40999984741211,34.75,26.22017478942871,5111100.0,0.0,0.734164356910135,27.53943279113762,22.968925782775955,69.14923263128505,84.75821287404669,46.44781110605775,24.505339940388996,23.829963048299152,17.670000076293945,0.0 5202,2010-12-27,HON,50.56671905517578,50.99573516845703,50.44278335571289,38.764930725097656,1655182.0,0.0,0.8745067713556836,39.4880400868897,36.01608665261226,67.26901176561536,104.45082081508617,39.00776923483544,37.04613049825033,35.414068667093915,17.670000076293945,0.0 5203,2010-12-27,IBM,138.73805236816406,139.29254150390625,138.62332153320312,87.61532592773438,2421176.0,0.0,0.3840740877987656,88.51589796339654,85.95700853074409,56.77864216513979,77.23566875246308,15.801512475102411,87.07861404418945,85.99572664896647,17.670000076293945,0.0 5204,2010-12-27,INTC,20.75,20.860000610351562,20.649999618530273,14.142582893371582,18604300.0,0.0,-0.0030899331190550328,14.968067892910474,14.083261624454027,51.084582668195424,-152.48810814046834,17.727282331192658,14.4841552734375,13.980493370691935,17.670000076293945,0.0 5205,2010-12-27,JNJ,62.189998626708984,62.2400016784668,61.81999969482422,42.94004440307617,5163700.0,0.0,-0.0952096245917673,43.60558268032596,42.72797902621701,48.593518229566826,-81.97590309961278,2.355151861298574,43.312485758463545,43.52030893961589,17.670000076293945,0.0 5206,2010-12-27,JPM,41.81999969482422,42.68000030517578,41.79999923706055,29.839801788330078,17203200.0,0.0,0.5213897093397399,30.089815976697597,26.140748712938635,59.41478735224009,168.59431118314734,38.942307230293395,27.819471740722655,27.45489543279012,17.670000076293945,0.0 5207,2010-12-27,KO,32.775001525878906,32.775001525878906,32.529998779296875,21.940082550048828,9923800.0,0.0,0.2479153549163442,22.304518587292943,21.333882062731472,62.42875136267775,92.81015192253399,11.417862342957335,21.636846033732095,21.01386817296346,17.670000076293945,0.0 5208,2010-12-27,MCD,76.7300033569336,76.75,76.2300033569336,53.759944915771484,2612600.0,0.0,-0.2702802131406088,56.49567769672654,53.07245928142287,47.89086256071959,-121.91835589848016,32.047478842508454,54.87627588907878,54.475982729593916,17.670000076293945,0.0 5209,2010-12-27,MMM,86.37999725341797,87.25,86.0,59.15769577026367,1585500.0,0.0,0.23955416527174123,59.86254023734137,56.785095031823666,53.550934279354955,87.04213598565077,9.948374930748924,58.081443532307944,58.72407970428467,17.670000076293945,0.0 5210,2010-12-27,MRK,34.48473358154297,34.685115814208984,34.39885330200195,22.60378074645996,4548110.0,0.0,0.20927404800291072,23.304425267121378,21.16376359091085,54.3722969404255,77.87582665332975,10.437363785525196,21.99957078297933,22.288628260294598,17.670000076293945,0.0 5211,2010-12-27,MSFT,28.1200008392334,28.200000762939453,27.8799991607666,21.778038024902344,21652800.0,0.0,0.4433710364439136,22.510073872333088,19.76817777561613,63.02463875031563,98.4716408597464,50.123936264366584,20.727011108398436,20.279457918802898,17.670000076293945,0.0 5212,2010-12-27,NKE,21.4950008392334,21.520000457763672,21.375,18.475223541259766,6373600.0,0.0,0.20935033647416645,19.68760922213235,18.16807830075583,53.71173185446931,-22.79503766632364,1.3062009778851091,18.611979675292968,18.089809449513755,17.670000076293945,0.0 5213,2010-12-27,PG,65.04000091552734,65.11000061035156,64.37000274658203,44.075408935546875,7195800.0,0.0,0.3692928032984213,44.91238988454156,41.46232744639105,58.994324162721796,99.35586467654086,26.697884397098882,43.20189870198568,43.00347035725911,17.670000076293945,0.0 5214,2010-12-27,TRV,55.290000915527344,55.95000076293945,54.65999984741211,41.08816909790039,1662300.0,0.0,0.20051106792880802,41.40279932332715,39.580908867590814,56.59182035976369,44.840291584906375,2.019359172526201,40.488040415445965,40.21790841420491,17.670000076293945,0.0 5215,2010-12-27,UNH,35.5,35.709999084472656,35.45000076293945,29.303579330444336,2810600.0,0.0,-0.18530323143632543,31.439777790470515,28.54854809148749,49.35566697690052,-61.58754132171507,1.6555670070830104,29.821730041503905,29.73065818150838,17.670000076293945,0.0 5216,2010-12-27,V,17.170000076293945,17.792499542236328,17.162500381469727,16.157777786254883,31037600.0,0.0,-0.4813818222725956,19.214831279606198,14.710581375270511,44.45784234085276,-105.67340634079663,17.27480796918584,17.08127368291219,17.356846443812053,17.670000076293945,0.0 5217,2010-12-27,VZ,35.459999084472656,35.56999969482422,35.29999923706055,18.977657318115234,8188200.0,0.0,0.38653734067361967,19.343980053025252,16.843465587538713,71.53719110027372,138.74637237306956,54.23821844889284,17.84576562245687,17.66208127339681,17.670000076293945,0.0 5218,2010-12-27,WBA,38.959999084472656,39.290000915527344,38.77000045776367,26.768840789794922,3339800.0,0.0,0.6922162336602291,26.952380167475635,23.676208127507277,67.39893742736018,152.85224651661562,53.45016999190112,24.74103686014811,24.11763614018758,17.670000076293945,0.0 5219,2010-12-27,WMT,53.560001373291016,53.72999954223633,53.22999954223633,40.29228591918945,5876200.0,0.0,-0.06648044552204624,41.33974616154649,40.07453148737928,49.549651480912374,-128.00779089124714,9.248845697399965,40.609179433186846,40.57380345662435,17.670000076293945,0.0 5220,2010-12-28,AAPL,11.639642715454102,11.666428565979004,11.609286308288574,9.866351127624512,175924000.0,1.0,0.10731310601966726,9.924183627595518,9.514257744322208,61.84095636115195,108.28748978185443,21.763482043556177,9.604921277364095,9.438632710774739,17.520000457763672,0.0 5221,2010-12-28,AMGN,56.380001068115234,56.560001373291016,55.939998626708984,40.86144256591797,4025200.0,1.0,0.4185477023360278,42.8117865336492,37.696814082805886,52.57956817746191,69.77695842573864,14.479265317284579,40.01856918334961,40.58665714263916,17.520000457763672,0.0 5222,2010-12-28,AXP,43.0,43.11000061035156,42.54999923706055,35.45124816894531,4017400.0,1.0,-0.036023024558687666,39.060947376217854,34.61535953906535,49.53950609982004,-48.13635125074145,27.722802196035033,36.26290143330892,34.927871990203855,17.520000457763672,0.0 5223,2010-12-28,BA,64.80999755859375,65.0,64.33000183105469,51.804500579833984,2635100.0,1.0,-0.293214183274749,53.4042543989007,50.275040568750676,48.28352457118725,16.415534648210247,8.35229132578355,51.580065663655596,53.485372416178386,17.520000457763672,0.0 5224,2010-12-28,CAT,94.27999877929688,94.41999816894531,93.06999969482422,66.49609375,2991800.0,1.0,1.9602609952473031,68.68141036624495,60.930303806118346,69.18117968168835,85.81796428270194,49.18205746653659,62.82980728149414,59.729634602864586,17.520000457763672,0.0 5225,2010-12-28,CRM,33.692501068115234,33.692501068115234,33.07749938964844,33.33000183105469,4158800.0,1.0,0.31777734309203964,37.833534979760955,32.38471567636698,53.801740425926184,-31.543565325320078,5.551610429735865,34.276500193278,30.96887509028117,17.520000457763672,0.0 5226,2010-12-28,CSCO,20.3700008392334,20.510000228881836,20.280000686645508,14.021347045898438,57275400.0,1.0,-0.12464552576516752,13.893514655972904,13.056413627718502,47.53209756885078,305.8959352133438,24.99130008788393,13.465777778625489,14.662816858291626,17.520000457763672,0.0 5227,2010-12-28,CVX,90.31999969482422,91.43000030517578,90.12999725341797,54.98543167114258,5058100.0,1.0,1.1085360227969971,55.90033243066259,49.40229169958644,66.08517363630814,124.6334811679298,55.20391878796941,51.757298405965166,50.96607265472412,17.520000457763672,0.0 5228,2010-12-28,DIS,37.459999084472656,37.52000045776367,37.06999969482422,32.897605895996094,3464300.0,1.0,0.30109459327572097,33.3546694727437,31.917701628635694,57.35295547122285,61.40911182636547,3.819758098947129,32.47228355407715,31.67209396362305,17.520000457763672,0.0 5229,2010-12-28,GS,170.0,171.22999572753906,168.8300018310547,135.84117126464844,2862900.0,1.0,1.515274473067933,138.7928933763003,126.62050612931496,57.83278077464847,112.56319391741403,23.380396776230008,131.94082336425782,129.5724282582601,17.520000457763672,0.0 5230,2010-12-28,HD,35.220001220703125,35.29999923706055,34.970001220703125,26.108566284179688,4081700.0,1.0,0.7036340771987639,27.38448409753886,23.468814089717,67.81364098958278,79.70531349555506,46.44781110605774,24.601861826578777,23.873547967274984,17.520000457763672,0.0 5231,2010-12-28,HON,51.11967468261719,51.11967468261719,50.58578872680664,38.85206604003906,1617002.0,1.0,0.8542457857622026,39.53247348729293,36.23158786829789,67.58679321796436,106.5900231653653,40.741427058767535,37.198296864827476,35.53067770004272,17.520000457763672,0.0 5232,2010-12-28,IBM,138.91969299316406,139.72274780273438,138.68069458007812,87.83837127685547,2823782.0,1.0,0.38180953229664283,88.51686065211393,86.12604172215364,57.38020570116153,95.26276427507612,20.52859951451568,87.11819966634114,86.10293057759603,17.520000457763672,0.0 5233,2010-12-28,INTC,20.809999465942383,20.93000030517578,20.760000228881836,14.169723510742188,21169600.0,1.0,-0.019057642487249282,14.980367090623755,14.04042415388308,51.50329170913229,-121.73119931381854,13.341761069847369,14.46945161819458,13.99983507792155,17.520000457763672,0.0 5234,2010-12-28,JNJ,62.060001373291016,62.29999923706055,61.900001525878906,43.02324295043945,6354200.0,1.0,-0.10024566407252422,43.60128366394062,42.741983395385546,49.324939566608734,-68.39955354362671,3.76447869617707,43.28759918212891,43.52986399332682,17.520000457763672,0.0 5235,2010-12-28,JPM,42.70000076293945,43.119998931884766,42.470001220703125,29.79783821105957,20386600.0,1.0,0.5711846404376075,30.2390253525207,26.320218421893365,59.198514170891016,170.26955177553276,42.69315929170306,27.88940315246582,27.499767939249676,17.520000457763672,0.0 5236,2010-12-28,KO,32.560001373291016,32.71500015258789,32.529998779296875,22.037860870361328,9861600.0,1.0,0.2374886830850329,22.298682565612545,21.406142072754157,63.42266815572499,90.76401288015143,11.417862342957342,21.669123204549155,21.051214758555094,17.520000457763672,0.0 5237,2010-12-28,MCD,76.44000244140625,76.61000061035156,75.94000244140625,53.759944915771484,2962900.0,1.0,-0.2921600904263144,56.48560924205305,52.953809169201826,47.89086256071959,-122.05576507023854,35.26842811082454,54.83389434814453,54.500506210327146,17.520000457763672,0.0 5238,2010-12-28,MMM,87.01000213623047,87.41999816894531,86.44000244140625,58.97413635253906,1769700.0,1.0,0.24743579364960766,59.88864445136935,56.930321841965615,52.83666358245386,94.22581801052883,11.713759879542069,58.1049560546875,58.7202953338623,17.520000457763672,0.0 5239,2010-12-28,MRK,34.70419692993164,34.770992279052734,34.446563720703125,22.585067749023438,5679846.0,1.0,0.19871686756627227,23.300437493628657,21.284811644249764,54.1549859845692,75.68434167155051,12.99071178892828,22.03817907969157,22.2884872118632,17.520000457763672,0.0 5240,2010-12-28,MSFT,27.969999313354492,28.170000076293945,27.959999084472656,21.731491088867188,23042200.0,1.0,0.42653879532047156,22.440511391348398,20.047219588571036,62.44886556512882,91.96558303703547,50.123936264366584,20.7761594136556,20.328322060902913,17.520000457763672,0.0 5241,2010-12-28,NKE,21.559999465942383,21.69499969482422,21.52750015258789,18.58286476135254,8459600.0,1.0,0.16582107947515468,19.65717173537411,18.2301848320087,54.66825889901462,-8.053571847423633,3.760289328093381,18.640696207682293,18.11264041264852,17.520000457763672,0.0 5242,2010-12-28,PG,64.80000305175781,64.83000183105469,64.4000015258789,44.13674545288086,4648400.0,1.0,0.3673515809312846,45.00383813695092,41.55012418909888,59.38970727601788,92.02237781501223,26.69788439709887,43.21166763305664,43.06093527475993,17.520000457763672,0.0 5243,2010-12-28,TRV,55.91999816894531,56.099998474121094,55.599998474121094,40.99242401123047,1853100.0,1.0,0.2012498053618046,41.40250763334824,39.71639228425429,55.93577356271523,103.94635649552994,1.1606637415848882,40.48115832010905,40.265560404459634,17.520000457763672,0.0 5244,2010-12-28,UNH,35.5099983215332,35.77000045776367,35.380001068115234,29.451993942260742,3082900.0,1.0,-0.17960416176643434,31.4283265001156,28.498176490607054,50.18601066919646,-53.592211123447456,3.0332720057395637,29.79893093109131,29.73624302546183,17.520000457763672,0.0 5245,2010-12-28,V,17.84000015258789,17.950000762939453,17.625,16.139528274536133,19129600.0,1.0,-0.4624334128563632,19.205317782895456,14.641142464144338,44.35636132582483,-79.98206107967592,13.313949598808419,17.035210005442302,17.347554190953574,17.520000457763672,0.0 5246,2010-12-28,VZ,35.470001220703125,35.630001068115234,35.400001525878906,19.04180908203125,11904100.0,1.0,0.39921592636692793,19.41085742703699,16.97545295962072,72.09809344648212,130.03355041575165,55.1892700081439,17.900293095906576,17.69066467285156,17.520000457763672,0.0 5247,2010-12-28,WBA,39.099998474121094,39.54999923706055,38.7400016784668,27.11927032470703,7104200.0,1.0,0.7412722767725484,27.161740207891963,23.787717151422004,68.77695621917034,150.94315569418882,55.37016097648895,24.847306060791016,24.185855261484782,17.520000457763672,0.0 5248,2010-12-28,WMT,53.630001068115234,53.93000030517578,53.5099983215332,40.4201545715332,6789100.0,1.0,-0.07107092031913709,41.329716639928414,40.098566288538386,50.602953921402786,-78.62648585124344,2.8814856362079295,40.606865946451826,40.58224608103434,17.520000457763672,0.0 5249,2010-12-29,AAPL,11.650713920593262,11.658928871154785,11.610713958740234,9.86089038848877,163139200.0,2.0,0.10598237387076814,9.904858654937888,9.576446944274759,61.6805300260559,102.60840537110055,21.76348204355618,9.623362223307291,9.462201913197836,17.280000686645508,0.0 5250,2010-12-29,AMGN,56.150001525878906,56.369998931884766,55.869998931884766,40.79573440551758,3601700.0,2.0,0.3722202400691401,42.79490764796901,37.945893972514384,52.246509658581836,59.306963801583336,13.182059630657998,40.05167134602865,40.59663639068604,17.280000686645508,0.0 5251,2010-12-29,AXP,42.79999923706055,42.97999954223633,42.619998931884766,35.509246826171875,3253700.0,2.0,-0.0855349191660224,39.07890842014501,34.56757175868799,49.77391652403113,-47.90677828481457,27.72280219603504,36.26731961568196,34.983016872406004,17.280000686645508,0.0 5252,2010-12-29,BA,65.0,65.19999694824219,64.62000274658203,51.956260681152344,2504700.0,2.0,-0.2469399923618809,53.39647023398578,50.38505976479351,48.75007051971027,32.52670550258108,5.602306178787083,51.61840400695801,53.473647880554196,17.280000686645508,0.0 5253,2010-12-29,CAT,93.75,94.22000122070312,93.5,66.55998229980469,2779400.0,2.0,1.870417247412405,68.36398513333073,61.899276280243484,69.3029159074966,83.50229859068618,49.18205746653659,63.11275889078776,59.92994022369385,17.280000686645508,0.0 5254,2010-12-29,CRM,33.36249923706055,33.592498779296875,33.08250045776367,33.23749923706055,5374800.0,2.0,0.21679249076294838,37.879353883770804,32.1821466655456,53.521030004232514,-43.4792175205667,5.551610429735863,34.437500190734866,31.05583340326945,17.280000686645508,0.0 5255,2010-12-29,CSCO,20.489999771118164,20.510000228881836,20.25,13.952449798583984,32977000.0,2.0,-0.0899009250634979,13.961395746788991,13.063634770789132,46.81839238270211,275.72899709311275,23.605833399333395,13.472667948404949,14.645476913452148,17.280000686645508,0.0 5256,2010-12-29,CVX,91.54000091552734,92.38999938964844,91.3499984741211,55.093955993652344,5301000.0,2.0,1.1397773231678485,55.84806335027545,50.08165390436322,66.37433715111445,132.71813425687688,59.9102621521287,51.902614720662434,51.07410475413005,17.280000686645508,0.0 5257,2010-12-29,DIS,37.45000076293945,37.84000015258789,37.310001373291016,33.10893630981445,5097000.0,2.0,0.3015002996860119,33.33285518408245,32.0702804970699,58.509485603228654,113.10304922528846,12.125543352733724,32.49438616434733,31.742810885111492,17.280000686645508,0.0 5258,2010-12-29,GS,169.39999389648438,169.77999877929688,166.57000732421875,134.58868408203125,3329800.0,2.0,1.4285481843524508,138.22160245525836,128.11432054889204,56.10532013814951,74.41479102617203,10.287755783271715,131.96163075764974,129.85855305989583,17.280000686645508,0.0 5259,2010-12-29,HD,35.06999969482422,35.29999923706055,34.88999938964844,25.95976448059082,6126800.0,2.0,0.6598261117637421,26.99159014349341,24.209922383972412,66.0540176019852,72.27566762822715,43.07744223547081,24.694653956095376,23.916498533884685,17.280000686645508,0.0 5260,2010-12-29,HON,51.15781021118164,51.20547866821289,50.747859954833984,38.69957733154297,1502251.0,2.0,0.8164730735907568,39.468151298023585,36.55656908466685,66.41936315589504,103.5003050287182,41.96227235451687,37.343696467081706,35.65123933156331,17.280000686645508,0.0 5261,2010-12-29,IBM,139.579345703125,141.0133819580078,139.30210876464844,88.32667541503906,3829511.0,2.0,0.4146349764197623,88.2883885767389,86.65954614616149,58.68258280353297,165.17448416634153,32.65388426368459,87.17607065836589,86.22217407226563,17.280000686645508,0.0 5262,2010-12-29,INTC,20.940000534057617,21.059999465942383,20.8799991607666,14.210441589355469,20848400.0,2.0,-0.028102783220042227,14.98749419040073,14.018367187315336,52.139117425413446,-87.18543290940491,5.537044637431456,14.461308161417643,14.024905602137247,17.280000686645508,0.0 5263,2010-12-29,JNJ,62.119998931884766,62.439998626708984,62.11000061035156,43.078731536865234,4968700.0,2.0,-0.0986226774464356,43.55659481998916,42.82688754085069,49.81756030321199,-42.39585812311537,7.1086901769244495,43.25379244486491,43.541260719299316,17.280000686645508,0.0 5264,2010-12-29,JPM,42.58000183105469,42.77000045776367,42.29999923706055,29.623008728027344,13637400.0,2.0,0.5897427313352992,30.22553633914413,26.68056774868546,58.2841400178139,139.6492770283829,39.16232301772127,27.94255123138428,27.539512411753336,17.280000686645508,0.0 5265,2010-12-29,KO,32.69499969482422,32.83000183105469,32.67499923706055,22.06820297241211,8747200.0,2.0,0.22903350980769233,22.262825588982246,21.51887511749969,63.73067489794031,104.93722006699166,16.348045729581195,21.70196533203125,21.090406513214113,17.280000686645508,0.0 5266,2010-12-29,MCD,76.75,77.5,76.62999725341797,54.153846740722656,3583900.0,2.0,-0.27455236656554405,56.44853572117698,52.89874058497536,50.32600890984588,-67.47339948025099,17.06477392666387,54.79952507019043,54.53124586741129,17.280000686645508,0.0 5267,2010-12-29,MMM,86.83999633789062,87.19999694824219,86.55000305175781,58.987728118896484,1666800.0,2.0,0.2518752282514427,59.86721595812716,57.14076209973416,52.88480061347217,88.81693427619449,11.713759879542067,58.12982177734375,58.727098083496095,17.280000686645508,0.0 5268,2010-12-29,MRK,34.58969497680664,34.685115814208984,34.51335906982422,22.5913028717041,5243144.0,2.0,0.18867833807086853,23.25261863595455,21.46389480703861,54.21805601976754,69.43850555646446,12.99071178892829,22.080493354797362,22.28927319844564,17.280000686645508,0.0 5269,2010-12-29,MSFT,27.940000534057617,28.1200008392334,27.8799991607666,21.700441360473633,19502500.0,2.0,0.4060135055990983,22.275794233567524,20.42219008039732,62.05764083887613,82.58296688848381,45.12532756083949,20.82607192993164,20.382709121704103,17.280000686645508,0.0 5270,2010-12-29,NKE,21.635000228881836,21.635000228881836,21.3125,18.354679107666016,6960400.0,2.0,0.11162546438231402,19.669521337676194,18.205880731415604,52.29826836111498,-38.21882364160849,2.6347259437978945,18.667669614156086,18.132990837097168,17.280000686645508,0.0 5271,2010-12-29,PG,64.72000122070312,64.80000305175781,64.3499984741211,43.891387939453125,4916400.0,2.0,0.3420727375563857,44.94948556143753,41.83142950814255,57.110955227889214,82.83921322579035,25.217642064031022,43.21416651407878,43.11656538645426,17.280000686645508,0.0 5272,2010-12-29,TRV,55.65999984741211,55.81999969482422,55.58000183105469,40.940860748291016,1392800.0,2.0,0.1954220474465842,41.32706487106516,39.93577272964285,55.57683335837402,96.81970819429738,0.7132898871185211,40.4610949198405,40.3123530069987,17.280000686645508,0.0 5273,2010-12-29,UNH,35.84000015258789,36.029998779296875,35.66999816894531,29.608652114868164,3593700.0,2.0,-0.1605960569085454,31.416373721216303,28.469725712682624,51.06214682163285,-30.411124344749016,2.395651399383115,29.81422684987386,29.75662899017334,17.280000686645508,0.0 5274,2010-12-29,V,17.727500915527344,17.795000076293945,17.582500457763672,16.1098690032959,12998000.0,2.0,-0.44468370524113965,19.197064793865284,14.575235830982125,44.186786522006315,-79.21111675228403,14.15029832052167,16.992560291290282,17.3380712668101,17.280000686645508,0.0 5275,2010-12-29,VZ,35.7400016784668,35.77000045776367,35.5,19.020423889160156,14302000.0,2.0,0.40289392831312654,19.44721416962923,17.129942469469892,71.61144007880937,122.30485938287015,57.39759942483034,17.9503657023112,17.717662461598714,17.280000686645508,0.0 5276,2010-12-29,WBA,39.40999984741211,39.54999923706055,39.20000076293945,27.126148223876953,3313000.0,2.0,0.7718074770738959,27.31335406883975,23.954224437629975,68.80372967419139,148.67246793351504,55.37016097648893,24.961133448282876,24.260683886210124,17.280000686645508,0.0 5277,2010-12-29,WMT,53.56999969482422,54.2599983215332,53.56999969482422,40.67588424682617,7628700.0,2.0,-0.05345858718376206,41.32919909888263,40.120708585443545,52.64829091982501,-32.3073350238282,6.708701121581069,40.61756490071615,40.59233290354411,17.280000686645508,0.0 5278,2010-12-30,AAPL,11.624285697937012,11.625356674194336,11.537500381469727,9.811479568481445,157494400.0,3.0,0.09979059585528027,9.902720343740066,9.600592911569992,60.21827979714835,80.88902138915329,11.813178132197775,9.645663293202718,9.479743671417236,17.520000457763672,0.0 5279,2010-12-30,AMGN,55.689998626708984,56.16999816894531,55.459999084472656,40.5474739074707,3414000.0,3.0,0.3118787479799181,42.79144110220097,38.09612946969845,50.98424309549977,40.998299833776755,5.684103061386118,40.08818066914876,40.589456176757814,17.520000457763672,0.0 5280,2010-12-30,AXP,42.7599983215332,42.83000183105469,42.439998626708984,35.219276428222656,4374400.0,3.0,-0.14648181683757144,39.11624663934151,34.381933750062785,48.60609851306005,-60.51674369149301,29.896007405711018,36.28333727518717,35.04391107559204,17.520000457763672,0.0 5281,2010-12-30,BA,65.11000061035156,65.2300033569336,64.7300033569336,51.92431640625,2342900.0,3.0,-0.21041928074454574,53.34161651181976,50.383204960348216,48.654494892883456,31.16996585228123,5.174195761818789,51.67777519226074,53.4313549041748,17.520000457763672,0.0 5282,2010-12-30,CAT,93.55999755859375,94.13999938964844,93.5199966430664,66.6238784790039,2325500.0,3.0,1.7838082770661856,68.31268019492744,62.40623765175225,69.42785686290614,79.99774143342974,49.18205746653658,63.43214441935221,60.10625247955322,17.520000457763672,0.0 5283,2010-12-30,CRM,33.13249969482422,33.349998474121094,32.90999984741211,33.060001373291016,4775200.0,3.0,0.1210441425482145,37.822418851495016,31.944082002997177,52.972406523877176,-65.46384259632865,7.906267236672493,34.61433359781901,31.132208410898844,17.520000457763672,0.0 5284,2010-12-30,CSCO,20.31999969482422,20.350000381469727,20.209999084472656,13.938667297363281,25576700.0,3.0,-0.06275427046478477,14.020410583795938,13.067320300756064,46.67336486607206,212.86711784368242,21.683405366960258,13.49081179300944,14.625265963872273,17.520000457763672,0.0 5285,2010-12-30,CVX,91.31999969482422,91.94000244140625,91.1500015258789,55.23263931274414,4156500.0,3.0,1.1623275534785549,55.89230851991697,50.57405767576174,66.74911806550722,119.48064299739059,56.25438128367084,52.0859188079834,51.16372216542562,17.520000457763672,0.0 5286,2010-12-30,DIS,37.58000183105469,37.650001525878906,37.38999938964844,33.003273010253906,3411800.0,3.0,0.28995369444309205,33.35501588316838,32.11518522767146,57.70014681916908,90.8428500556742,12.125543352733732,32.52254791259766,31.801749801635744,17.520000457763672,0.0 5287,2010-12-30,GS,168.08999633789062,168.25,166.99000549316406,134.59664916992188,1745400.0,3.0,1.344955750612911,137.77282793137405,129.3009467878642,56.113943987813045,63.712318629558986,10.287755783271722,132.03931630452473,130.1047534942627,17.520000457763672,0.0 5288,2010-12-30,HD,34.790000915527344,35.060001373291016,34.75,25.93744468688965,6563300.0,3.0,0.616203802447032,26.713946003609152,24.72938228160813,65.78912974955742,62.99396306787447,37.1720325102081,24.77882652282715,23.95821564992269,17.520000457763672,0.0 5289,2010-12-30,HON,50.71925735473633,50.81459426879883,50.35697937011719,38.452728271484375,2257572.0,3.0,0.7578838498428766,39.464526477584016,36.711216243973595,64.55213791155253,79.23748655472333,29.018475582292897,37.46042455037435,35.75085080464681,17.520000457763672,0.0 5290,2010-12-30,IBM,139.92352294921875,140.64053344726562,139.818359375,88.41707611083984,3178899.0,3.0,0.4428387440421062,88.43314826408592,86.6510230310801,58.92297975726971,173.7421638445077,32.65388426368459,87.2650868733724,86.31881739298503,17.520000457763672,0.0 5291,2010-12-30,INTC,20.950000762939453,21.079999923706055,20.93000030517578,14.264737129211426,18876000.0,3.0,-0.030538125414741657,14.981861292392974,13.992783750026458,52.989320155121234,-74.37110573111947,4.355243157098398,14.460177262624105,14.047738711039225,17.520000457763672,0.0 5292,2010-12-30,JNJ,62.099998474121094,62.189998626708984,61.900001525878906,42.94698715209961,5770100.0,3.0,-0.1067361609498576,43.55316336444603,42.797038051569594,48.65583080794774,-77.43110914550893,1.4555581335004502,43.23850911458333,43.53751436869303,17.520000457763672,0.0 5293,2010-12-30,JPM,42.310001373291016,42.470001220703125,42.04999923706055,29.532089233398438,12901900.0,3.0,0.5903093094428264,30.22004629335178,26.9713782671951,57.803814971329345,114.84154562817612,33.95189958199917,28.00362434387207,27.569699255625405,17.520000457763672,0.0 5294,2010-12-30,KO,32.71500015258789,32.79999923706055,32.68000030517578,22.085063934326172,9285800.0,3.0,0.22114396281336113,22.28425789990715,21.52441786608406,63.905398026468134,99.82876552683487,16.348045729581195,21.745192019144692,21.12552604675293,17.520000457763672,0.0 5295,2010-12-30,MCD,76.86000061035156,77.05000305175781,76.5199966430664,53.992069244384766,2565000.0,3.0,-0.27053296732358234,56.30538992243178,52.863929611869985,49.34625112931535,-81.68430432858031,18.513600307256333,54.79814961751302,54.54916922251383,17.520000457763672,0.0 5296,2010-12-30,MMM,86.77999877929688,87.02999877929688,86.37000274658203,58.83815383911133,1502900.0,3.0,0.24055179683229966,59.89204277359904,57.14925017989217,52.277375375698185,71.87156391766295,9.125368306298316,58.19384511311849,58.7070842107137,17.520000457763672,0.0 5297,2010-12-30,MRK,34.45610809326172,34.54198455810547,34.32251739501953,22.466533660888672,5359158.0,3.0,0.16871062626267275,23.228576688741374,21.570302934671712,52.716763284715256,47.046940527871655,5.362943535103761,22.127702458699545,22.28283535639445,17.520000457763672,0.0 5298,2010-12-30,MSFT,27.920000076293945,28.0,27.780000686645508,21.607345581054688,20786100.0,3.0,0.3778794233608913,22.178023683776306,20.660388601074768,60.874777498349424,70.87183822307641,38.943662955669765,20.878829511006675,20.429889647165933,17.520000457763672,0.0 5299,2010-12-30,NKE,21.325000762939453,21.530000686645508,21.280000686645508,18.46015167236328,5910000.0,3.0,0.07630576684385204,19.68124223988706,18.16036390024966,53.26701305461392,-49.99594727314587,3.5948114934738498,18.707382202148438,18.150022792816163,17.520000457763672,0.0 5300,2010-12-30,PG,64.4800033569336,64.48999786376953,64.05999755859375,43.80961608886719,3819900.0,3.0,0.31184632532732337,44.95331858148947,41.97276631841288,56.36532141054412,61.528295264111264,16.760457664712867,43.233022689819336,43.16113859812419,17.520000457763672,0.0 5301,2010-12-30,TRV,55.63999938964844,55.849998474121094,55.52000045776367,40.90404510498047,1319000.0,3.0,0.18569238709810776,41.33716441124855,40.00008229285301,55.31466035700456,87.32992391963217,0.6953382444588126,40.489800135294594,40.34938666025798,17.520000457763672,0.0 5302,2010-12-30,UNH,35.90999984741211,36.029998779296875,35.720001220703125,29.633386611938477,2865500.0,3.0,-0.1419004890667992,31.27526797842718,28.47839126992487,51.20232895261662,-31.735803013701343,2.3956513993831083,29.842948087056477,29.770168018341064,17.520000457763672,0.0 5303,2010-12-30,V,17.68000030517578,17.6875,17.530000686645508,16.039125442504883,11019200.0,3.0,-0.431352647265161,19.166948302458493,14.492856327821043,43.773862661942715,-78.7472892041602,15.23027851561264,16.957952149709065,17.320767196019492,17.520000457763672,0.0 5304,2010-12-30,VZ,35.560001373291016,35.68000030517578,35.5,19.00973129272461,9477100.0,3.0,0.4003312028532626,19.475541318453093,17.27321680685208,71.36229173627773,110.24116349442929,57.397599424830325,18.010417048136393,17.739740753173827,17.520000457763672,0.0 5305,2010-12-30,WBA,39.40999984741211,39.40999984741211,38.959999084472656,26.961238861083984,2210900.0,3.0,0.7737809803458866,27.448154440025814,24.06471386899518,67.37083626581145,129.9740972983247,48.892402456655134,25.080915387471517,24.32285079956055,17.520000457763672,0.0 5306,2010-12-30,WMT,54.0,54.189998626708984,53.84000015258789,40.6683464050293,6303800.0,3.0,-0.03965181781728688,41.31045967674396,40.11469176673748,52.58190295692763,-15.617245433844156,6.708701121581064,40.620282872517905,40.59693349202474,17.520000457763672,0.0 5307,2010-12-31,AAPL,11.533928871154785,11.552857398986816,11.475357055664062,9.778139114379883,193508000.0,4.0,0.09114275975717767,9.90103001420478,9.615652133774956,59.238007455466054,56.03533763667011,4.094984791086303,9.66795441309611,9.496603473027546,17.75,0.0 5308,2010-12-31,AMGN,55.470001220703125,55.61000061035156,54.77000045776367,40.08745574951172,3997500.0,4.0,0.22435366867588158,42.77659339897552,38.18837814338288,48.727617141265235,8.88267968480158,5.569829974111302,40.11325085957845,40.578138224283855,17.75,0.0 5309,2010-12-31,AXP,42.5099983215332,42.970001220703125,42.400001525878906,35.55895233154297,3464000.0,4.0,-0.16546755561779491,39.07514155113934,34.25236813819171,50.02693363461936,-55.87871778589184,26.727982773726023,36.32503814697266,35.11157118479411,17.75,0.0 5310,2010-12-31,BA,64.9000015258789,65.29000091552734,64.62000274658203,52.123985290527344,2137400.0,4.0,-0.16348102342855242,53.15896414371794,50.459628309284994,49.297247806512736,30.8656930242279,6.657084359679864,51.75125668843587,53.39265441894531,17.75,0.0 5311,2010-12-31,CAT,93.83000183105469,93.9000015258789,93.30999755859375,66.47484588623047,2542700.0,4.0,1.6837357697274342,68.29020911682314,62.78642052184874,68.75266552273351,72.9189452918114,45.78068922992038,63.7276362101237,60.28384545644124,17.75,0.0 5312,2010-12-31,CRM,32.91999816894531,33.04249954223633,32.415000915527344,33.0,8038800.0,4.0,0.039862046735834156,37.76965084425381,31.721349903426848,52.78319962931601,-96.42627457043098,14.448668190791667,34.796416918436684,31.244916756947834,17.75,0.0 5313,2010-12-31,CSCO,20.239999771118164,20.239999771118164,20.079999923706055,13.938667297363281,28677200.0,4.0,-0.04077038347402251,14.06417627396353,13.093144702293793,46.67336486607206,163.81624092666127,15.445722610628673,13.509644635518391,14.601495138804118,17.75,0.0 5314,2010-12-31,CVX,91.58000183105469,91.80000305175781,91.0,55.02161407470703,5152900.0,4.0,1.149915999447849,55.98108163538726,50.89229406651703,65.59823240745371,107.27821278990085,53.441861648948105,52.262590916951496,51.2448403040568,17.75,0.0 5315,2010-12-31,DIS,37.369998931884766,37.599998474121094,37.209999084472656,33.02968978881836,3650800.0,4.0,0.27971009091770327,33.385285514194514,32.13545995394514,57.85093626630706,71.30201352146561,6.229109341600888,32.54288024902344,31.86272602081299,17.75,0.0 5316,2010-12-31,GS,167.5800018310547,168.8000030517578,167.00999450683594,135.0142059326172,1636300.0,4.0,1.2974436330866013,137.7896363134703,129.73857566162732,56.576603280710934,66.86289433023718,12.859261192311658,132.13652648925782,130.3409568786621,17.75,0.0 5317,2010-12-31,HD,34.7400016784668,35.08000183105469,34.630001068115234,26.08624267578125,5411300.0,4.0,0.5868738239512332,26.69327201007195,24.876544007078927,66.7098108112638,60.514489308073415,32.17354801415264,24.889616839090984,24.00241273244222,17.75,0.0 5318,2010-12-31,HON,50.47138214111328,50.88133239746094,50.26164245605469,38.59792709350586,1706369.0,4.0,0.714925964530309,39.48230673761783,36.83647034673275,65.14832225233943,76.62823290267207,26.022639807134833,37.56546262105306,35.844344011942546,17.75,0.0 5319,2010-12-31,IBM,140.27725219726562,140.602294921875,139.54110717773438,88.47137451171875,3106411.0,4.0,0.4642203476649627,88.57263226583142,86.60678896829945,59.07094714698511,161.97794586478713,27.86502491295154,87.36174138387044,86.41456591288248,17.75,0.0 5320,2010-12-31,INTC,21.030000686645508,21.059999465942383,20.940000534057617,14.271528244018555,15743700.0,4.0,-0.031556425385842246,14.954673754086985,13.974504197725759,53.09712578042563,-73.50881194887921,4.355243157098394,14.459046745300293,14.068889379501343,17.75,0.0 5321,2010-12-31,JNJ,61.900001525878906,62.09000015258789,61.75,42.88459777832031,4981400.0,4.0,-0.11685318510153309,43.53219653513152,42.766004072168286,48.10625716161986,-93.6538292497919,2.4747227269844867,43.22297948201497,43.528030967712404,17.75,0.0 5322,2010-12-31,JPM,42.11000061035156,42.45000076293945,42.040000915527344,29.66497039794922,12199700.0,4.0,0.5946256722841525,30.308209453900098,27.100702060382126,58.323104861030146,106.8742060121193,33.73782928829639,28.07915064493815,27.59907054901123,17.75,0.0 5323,2010-12-31,KO,32.68000030517578,32.900001525878906,32.68000030517578,22.17609977722168,10773400.0,4.0,0.21970428169888834,22.31760708361245,21.520402559942234,64.85114600116927,110.18605505885863,20.731827403397087,21.78654193878174,21.161381435394286,17.75,0.0 5324,2010-12-31,MCD,76.70999908447266,76.86000061035156,76.33999633789062,53.992069244384766,2485100.0,4.0,-0.2643008459933682,56.126530173750325,52.858502861527995,49.346251129315355,-84.60164081868848,20.92979550447098,54.77467282613119,54.57011686960856,17.75,0.0 5325,2010-12-31,MMM,86.52999877929688,86.9800033569336,86.01000213623047,58.674991607666016,1791500.0,4.0,0.21592366164767895,59.87987033501813,57.147146495426206,51.608463565870274,54.24656074544849,3.974913646387266,58.247103754679365,58.672752126057944,17.75,0.0 5326,2010-12-31,MRK,34.3129768371582,34.58969497680664,34.28435134887695,22.485246658325195,5755406.0,4.0,0.15263647572019323,23.20610194328969,21.667138527596542,52.919030745704006,44.618276720917954,7.040026096559229,22.167922019958496,22.27681229909261,17.75,0.0 5327,2010-12-31,MSFT,27.799999237060547,27.920000076293945,27.6299991607666,21.653900146484375,24752000.0,4.0,0.35524428552961496,22.176806105672874,20.740742646158182,61.25680121644091,62.90843323799927,30.060384831762192,20.939345614115396,20.476817925771076,17.75,0.0 5328,2010-12-31,NKE,21.350000381469727,21.459999084472656,21.280000686645508,18.386978149414062,5796000.0,4.0,0.04192714999396685,19.691972628425155,18.097757252861463,52.501791786514,-69.74871537076658,3.594811493473843,18.738363774617515,18.16579949061076,17.75,0.0 5329,2010-12-31,PG,64.08000183105469,64.44999694824219,64.01000213623047,43.84367752075195,5245600.0,4.0,0.28732786412314937,44.95762636492191,42.10272176435055,56.60943044604176,56.440485994605595,15.325039430023349,43.25710360209147,43.205715878804526,17.75,0.0 5330,2010-12-31,TRV,55.5099983215332,55.93000030517578,55.4900016784668,41.02925491333008,1905900.0,4.0,0.18594102734014228,41.37006770439009,40.03801335029741,56.044184590162544,90.37885400698701,1.2727699051622436,40.507070287068686,40.389116795857746,17.75,0.0 5331,2010-12-31,UNH,36.040000915527344,36.209999084472656,35.790000915527344,29.773561477661133,2828000.0,4.0,-0.11445436784815755,31.037172484655606,28.566835427026525,52.00827218198826,-22.335203091822315,6.301357934582587,29.867575899759927,29.80138365427653,17.75,0.0 5332,2010-12-31,V,17.56999969482422,17.61750030517578,17.487499237060547,16.059659957885742,11102000.0,4.0,-0.4143543531003395,19.088312564266133,14.420433678257064,43.93119560049426,-75.02793742229802,16.143183130525696,16.91725912094116,17.30668994585673,17.75,0.0 5333,2010-12-31,VZ,35.619998931884766,36.0,35.61000061035156,19.127334594726562,12139700.0,4.0,0.4031421563970987,19.525200789877054,17.38607011466396,72.4527606132915,113.36792799990265,62.2558736989402,18.07171567281087,17.761302121480306,17.75,0.0 5334,2010-12-31,WBA,39.15999984741211,39.290000915527344,38.91999816894531,26.768840789794922,2849200.0,4.0,0.751161840884297,27.542247994257593,24.166438834355688,65.71898326298384,114.36398869392299,47.79457276288049,25.19428405761719,24.38089942932129,17.75,0.0 5335,2010-12-31,WMT,53.970001220703125,54.25,53.790000915527344,40.56305694580078,7093900.0,4.0,-0.03678142726018052,41.283289291288895,40.1028362732863,51.64096593668975,-23.92585874455773,8.481165722585297,40.63170916239421,40.592797724405926,17.75,0.0 5394,2011-01-03,AAPL,11.630000114440918,11.795000076293945,11.601428985595703,9.990639686584473,445138400.0,0.0,0.10027956657207504,9.939321775440089,9.614131288524757,63.18901363250656,142.87002410544346,25.51163896273697,9.689315859476725,9.516989771525065,17.610000610351562,0.0 5395,2011-01-03,AMGN,55.20000076293945,56.279998779296875,55.18000030517578,40.562068939208984,5453300.0,0.0,0.19108233914489148,42.76637830939753,38.33148698601263,51.04047469790321,34.849585477683746,4.937513210213193,40.12322998046875,40.5731486638387,17.610000610351562,0.0 5396,2011-01-03,AXP,43.29999923706055,43.619998931884766,43.11000061035156,35.956626892089844,7633300.0,0.0,-0.14673483983280278,39.0206074702001,34.184283353164155,51.64595014534284,-26.43698039072964,13.04464289461333,36.35679664611816,35.188620980580644,17.610000610351562,0.0 5397,2011-01-03,BA,66.1500015258789,66.68000030517578,66.0,53.03451919555664,8072900.0,0.0,-0.052211119435895625,53.13078772267957,50.47662194528918,52.12449621403749,150.01618668888491,11.94350116175465,51.7989133199056,53.37071730295817,17.610000610351562,0.0 5398,2011-01-03,CAT,94.37999725341797,94.80999755859375,94.11000061035156,66.82262420654297,5231500.0,0.0,1.6138851591983894,68.3286660240637,63.086515326644296,69.46942362780435,82.68820581290977,50.96001449593541,63.988823827107744,60.47123457590739,17.610000610351562,0.0 5399,2011-01-03,CRM,33.282501220703125,34.53499984741211,33.282501220703125,34.150001525878906,11284400.0,0.0,0.06753746361035695,37.66820241379905,31.667548547504662,55.90588593441742,-53.656939350930394,6.874413229154043,34.9700003306071,31.376916790008544,17.610000610351562,0.0 5400,2011-01-03,CSCO,20.450000762939453,20.6200008392334,20.3799991607666,14.117813110351562,54310200.0,0.0,-0.008791740771423306,14.123793576782397,13.131367422515698,48.876200885793786,215.73838964680246,27.119496031000974,13.529855569203695,14.579676564534505,17.610000610351562,0.0 5401,2011-01-03,CVX,91.66000366210938,92.37999725341797,91.30000305175781,55.43766403198242,7802300.0,0.0,1.160274967239367,56.11111714415552,51.18735659546851,66.76690218150856,109.85574647217334,56.665793679314255,52.42579676310221,51.33657970428467,17.610000610351562,0.0 5402,2011-01-03,DIS,37.7400016784668,38.0,37.619998931884766,33.30265426635742,7591000.0,0.0,0.2902708349595713,33.45851356895028,32.11829612343253,59.39807153027052,137.87498867601462,16.642276287578124,32.561858876546225,31.92549333572388,17.610000610351562,0.0 5403,2011-01-03,GS,170.5500030517578,173.25,169.85000610351562,138.9403076171875,5717100.0,0.0,1.558612376920621,138.50358738086305,129.88692317821898,60.61521831439237,136.90390719130554,30.170653829987998,132.29891560872395,130.63899014790852,17.610000610351562,0.0 5404,2011-01-03,HD,35.20000076293945,35.56999969482422,35.189998626708984,26.272254943847656,7464300.0,0.0,0.5720443526656922,26.68647545032401,25.019500845147178,67.8294332245811,76.03509790777836,41.48135815259465,25.005622990926106,24.049710019429526,17.610000610351562,0.0 5405,2011-01-03,HON,50.99573516845703,51.88236999511719,50.95759963989258,39.36032485961914,3985024.0,0.0,0.7339374568975643,39.62915172725389,36.89002361149122,68.06568172619144,119.33195134856632,41.317002384666154,37.67364768981933,35.95343017578125,17.610000610351562,0.0 5406,2011-01-03,IBM,140.73614501953125,141.68260192871094,140.66921997070312,88.90538024902344,4815575.0,0.0,0.5103019786744483,88.79894113647292,86.50707464111498,60.25476222692634,231.1436831157293,37.29386058201517,87.42443491617838,86.50874519348145,17.610000610351562,0.0 5407,2011-01-03,INTC,21.010000228881836,21.049999237060547,20.780000686645508,14.149365425109863,58223800.0,0.0,-0.04173935885419766,14.930062045605643,13.942111549822824,50.923981924469935,-97.3344869652092,13.236671761943706,14.455201021830241,14.086993948618572,17.610000610351562,0.0 5408,2011-01-03,JNJ,62.630001068115234,63.18000030517578,62.529998779296875,43.55713653564453,14894800.0,0.0,-0.06980056908178511,43.571090181742946,42.74513677748557,53.911418513371814,92.2956404353915,21.228669413020985,43.212223052978516,43.5296417872111,17.610000610351562,0.0 5409,2011-01-03,JPM,43.0,44.040000915527344,42.959999084472656,30.476177215576172,43278500.0,0.0,0.6559397481434033,30.557703446211672,27.128836203751707,61.32861263329312,149.8275217032646,47.893570283489495,28.17052790323893,27.646391169230142,17.610000610351562,0.0 5410,2011-01-03,KO,32.939998626708984,32.939998626708984,32.55500030517578,21.99065589904785,18945600.0,0.0,0.20127998247870238,22.322525041343283,21.539761526344705,61.45776024939339,83.11630521280047,12.831128245136103,21.806976509094238,21.196155230204266,17.610000610351562,0.0 5411,2011-01-03,MCD,77.0999984741211,77.58999633789062,76.5999984741211,53.8795051574707,8019700.0,0.0,-0.26538519952754314,55.84821689901357,52.91454517068858,48.64113893941038,-59.96630782975074,7.155423247226027,54.73232205708822,54.58569863637288,17.610000610351562,0.0 5412,2011-01-03,MMM,86.75,87.33000183105469,86.73999786376953,59.008148193359375,2632800.0,0.0,0.22074282848778637,59.86613351729862,57.15068739029415,52.8819502775094,83.4216508509077,8.464792530584178,58.27520612080892,58.655120786031084,17.610000610351562,0.0 5413,2011-01-03,MRK,34.627864837646484,35.095420837402344,34.34160232543945,22.485246658325195,20498356.0,0.0,0.13830331560916775,23.178283445783194,21.76437898402638,52.91903074570399,63.4248000080813,22.584820266646343,22.191268475850425,22.27387587229411,17.610000610351562,0.0 5414,2011-01-03,MSFT,28.049999237060547,28.18000030517578,27.920000076293945,21.708208084106445,53443800.0,0.0,0.3377938766886608,22.182430521602022,20.80959885919632,61.7079978715718,74.91397485215535,37.46800262003633,20.994689178466796,20.523366196950278,17.610000610351562,0.0 5415,2011-01-03,NKE,21.457500457763672,21.645000457763672,21.315000534057617,18.531190872192383,8566400.0,0.0,0.026018173941899647,19.692758491486522,18.065975257903126,53.853371101981956,-57.25960391501829,2.6493328437070294,18.76643072764079,18.18512372970581,17.610000610351562,0.0 5416,2011-01-03,PG,64.38999938964844,64.88999938964844,64.0,44.14356994628906,10004000.0,0.0,0.28876579769166,44.97560194697046,42.251042950490486,58.71315844295949,72.43104622809857,24.103039764381435,43.274142583211265,43.256080118815106,17.610000610351562,0.0 5417,2011-01-03,TRV,56.09000015258789,56.34000015258789,55.720001220703125,41.110267639160156,2672200.0,0.0,0.19047908994595986,41.38584589015095,40.11946073521527,56.51931106133466,127.03718281910555,10.821531855771203,40.51679801940918,40.43275788625081,17.610000610351562,0.0 5418,2011-01-03,UNH,36.380001068115234,37.18000030517578,36.369998931884766,30.614566802978516,8212400.0,0.0,-0.02456097199810614,30.895807251212744,28.65130807471499,56.47039888039394,60.145625455338084,23.85392688965144,29.912018648783366,29.841274229685464,17.610000610351562,0.0 5419,2011-01-03,V,17.600000381469727,17.729999542236328,17.547500610351562,16.09160804748535,25710000.0,0.0,-0.39376613724248344,18.988430653980085,14.36446498734682,44.18257800266171,-64.79270352512609,12.708774979254262,16.868427499135336,17.29549838701884,17.610000610351562,0.0 5420,2011-01-03,VZ,36.060001373291016,36.45000076293945,35.880001068115234,19.474811553955078,20099500.0,0.0,0.42846792643669573,19.63007455769149,17.46990388926896,75.32465225430713,125.95728969607855,67.77931897030533,18.139072863260903,17.792486063639323,17.610000610351562,0.0 5421,2011-01-03,WBA,39.13999938964844,39.47999954223633,39.060001373291016,27.016206741333008,6908800.0,0.0,0.7446119936067781,27.683667786821857,24.194041601911053,66.80161047582976,115.0305668913144,49.67848375697644,25.306507937113444,24.44523572921753,17.610000610351562,0.0 5422,2011-01-03,WMT,54.22999954223633,54.79999923706055,54.150001525878906,41.036903381347656,14298300.0,0.0,0.00368462063114805,41.30817111900753,40.096036110606725,55.35995467346783,74.06569478225828,22.844852581594715,40.653694025675456,40.599052810668944,17.610000610351562,0.0 5423,2011-01-04,AAPL,11.872857093811035,11.875,11.719642639160156,10.042778968811035,309080800.0,1.0,0.11045431913091264,9.991242359084575,9.59598069389394,64.07291237855735,184.33497700831822,30.956828096293787,9.714132976531982,9.535794671376546,17.3799991607666,0.0 5424,2011-01-04,AMGN,55.77000045776367,57.2400016784668,55.689998626708984,41.43830871582031,8429500.0,1.0,0.23273401805822402,42.79500765582101,38.547471668519805,54.923926181490764,71.60949881567545,17.512407632581166,40.16582514444987,40.577529970804854,17.3799991607666,0.0 5425,2011-01-04,AXP,44.40999984741211,44.40999984741211,43.20000076293945,36.41230010986328,14066300.0,1.0,-0.09403753997531084,38.95683832393778,34.16106061710226,53.43421229146761,-3.8980672588764014,0.8624747700646029,36.389936192830405,35.27091808319092,17.3799991607666,0.0 5426,2011-01-04,BA,66.79000091552734,67.61000061035156,66.51000213623047,53.4658317565918,7979900.0,1.0,0.06996636728764116,53.21034873479003,50.42501656062012,53.397874387216724,191.5503443107779,21.70872997061246,51.8881031036377,53.34578005472819,17.3799991607666,0.0 5427,2011-01-04,CAT,94.63999938964844,94.63999938964844,92.30000305175781,66.51029968261719,6119300.0,1.0,1.5158532162454748,68.25237542861645,63.482901747286874,68.01990926643359,62.8757905116591,25.475307337215796,64.2192539215088,60.63424224853516,17.3799991607666,0.0 5428,2011-01-04,CRM,34.61249923706055,34.67250061035156,33.349998474121094,33.92250061035156,9003600.0,1.0,0.07030334784423786,37.46291435162921,31.634336777521185,55.159336065236126,-56.126102083140566,8.55231416751343,34.96125030517578,31.501166788736978,17.3799991607666,0.0 5429,2011-01-04,CSCO,20.510000228881836,20.600000381469727,20.399999618530273,14.138482093811035,46273800.0,1.0,0.018011667755919447,14.197206029381604,13.133057489905504,49.12702014309725,181.47999897465016,27.119496031000974,13.550755469004313,14.557169008255006,17.3799991607666,0.0 5430,2011-01-04,CVX,92.27999877929688,92.4800033569336,91.22000122070312,55.23263931274414,8513900.0,1.0,1.138813803884581,56.125686172118535,51.57376603735412,65.6303232575512,101.07924429789722,57.21190325310093,52.579756546020505,51.42071685791016,17.3799991607666,0.0 5431,2011-01-04,DIS,37.93000030517578,39.0,37.849998474121094,34.33291244506836,21974200.0,1.0,0.3774193551420737,33.829790488618755,31.908722694974998,64.48766173779173,246.8329260138435,35.71885341229364,32.63172899881999,31.996721331278483,17.3799991607666,0.0 5432,2011-01-04,GS,173.8699951171875,174.0,172.0,138.9644012451172,3335500.0,1.0,1.7473914834416178,139.0722105807759,130.15570995145066,60.63845877189445,144.42590594133168,32.583567491179615,132.4802673339844,130.9167287190755,17.3799991607666,0.0 5433,2011-01-04,HD,35.27000045776367,35.560001373291016,34.63999938964844,25.79606819152832,14359700.0,1.0,0.5159219448094383,26.576644096585028,25.228290214328055,62.28217868295756,56.8990274356368,21.478999147497955,25.097142473856607,24.087225182851157,17.3799991607666,0.0 5434,2011-01-04,HON,51.72983169555664,51.748897552490234,50.509517669677734,38.83028793334961,5234382.0,1.0,0.6981881016031153,39.63065173389596,37.05624706981497,64.20064675629447,90.7405992115583,28.5957480178427,37.76319643656413,36.05043544769287,17.3799991607666,0.0 5435,2011-01-04,IBM,141.07073974609375,141.70172119140625,140.1912078857422,89.00186920166016,5292865.0,1.0,0.548287155468401,89.01986462532986,86.44590151846896,60.517403669607205,190.97207586426674,29.29983505272766,87.4764793395996,86.60323219299316,17.3799991607666,0.0 5436,2011-01-04,INTC,21.1200008392334,21.200000762939453,21.049999237060547,14.352957725524902,75206200.0,1.0,-0.03300147089447236,14.893114729226571,13.941734723745842,54.158585305607296,-41.48186866776608,3.596057750873523,14.455427233378092,14.10714513460795,17.3799991607666,0.0 5437,2011-01-04,JNJ,63.130001068115234,63.349998474121094,62.75,43.92462158203125,12346300.0,1.0,-0.002826733885363808,43.734030540502744,42.6619331283205,56.6524229497788,164.3060518384804,24.153564582224877,43.21371612548828,43.537262789408366,17.3799991607666,0.0 5438,2011-01-04,JPM,43.779998779296875,44.29999923706055,43.34000015258789,30.9172420501709,40036800.0,1.0,0.7316858506600816,30.881568427050446,27.10642614845004,62.836047288734356,151.40601596531405,49.769312468311554,28.28243522644043,27.703510189056395,17.3799991607666,0.0 5439,2011-01-04,KO,32.5099983215332,32.595001220703125,31.905000686645508,21.535465240478516,27940400.0,1.0,0.1482412112169662,22.328568110256104,21.529672398777098,54.24972041724567,-40.220119382537625,17.264450091438103,21.806880124409993,21.22351007461548,17.3799991607666,0.0 5440,2011-01-04,MCD,75.73999786376953,75.91000366210938,74.11000061035156,52.26876449584961,36471600.0,1.0,-0.3916971525708419,55.748946869244534,52.6431319118834,40.14882688071573,-180.9774916857879,34.40020492580134,54.621856180826825,54.57164325714111,17.3799991607666,0.0 5441,2011-01-04,MMM,87.0,87.27999877929688,86.27999877929688,58.926536560058594,2644100.0,1.0,0.21549286533558387,59.84803422469989,57.1545090339671,52.53162396567921,65.22047976721441,1.7788596495263598,58.31282666524251,58.633201344807944,17.3799991607666,0.0 5442,2011-01-04,MRK,34.58015441894531,34.73282241821289,34.20801544189453,22.67865562438965,14594553.0,1.0,0.14092550919442104,23.144531136832835,21.88998062006414,55.04602671493654,47.83218550504206,17.057670749528356,22.22023893992106,22.272105153401693,17.3799991607666,0.0 5443,2011-01-04,MSFT,27.940000534057617,28.170000076293945,27.850000381469727,21.793548583984375,54405600.0,1.0,0.3270798858096917,22.164791729684964,20.924218508962497,62.419454781640404,71.61356235733957,33.40167176441498,21.05675652821859,20.570822683970132,17.3799991607666,0.0 5444,2011-01-04,NKE,21.399999618530273,21.4375,20.9375,18.07485580444336,13797600.0,1.0,-0.023143892452509363,19.728261771471985,17.94953611823749,49.26453813526664,-124.16789594905141,9.278255351517654,18.755406252543132,18.193088817596436,17.3799991607666,0.0 5445,2011-01-04,PG,64.41000366210938,64.95999908447266,64.3499984741211,44.266239166259766,11333200.0,1.0,0.29638675066700415,44.95265391912649,42.47095638665964,59.54316121802853,82.20376651570754,25.417901078125656,43.29458885192871,43.296540133158366,17.3799991607666,0.0 5446,2011-01-04,TRV,55.72999954223633,56.060001373291016,55.29999923706055,40.926143646240234,2644000.0,1.0,0.17717649575000394,41.378157123191535,40.19425689353209,55.11852796268132,76.19396204750177,0.2083552646566455,40.52770462036133,40.4708911895752,17.3799991607666,0.0 5447,2011-01-04,UNH,37.029998779296875,37.5,36.83000183105469,30.89491844177246,6724300.0,1.0,0.068511482333669,30.93191334680467,28.63004382177443,57.822725611866154,91.47111734015344,28.572531916304072,29.955671310424805,29.8857003847758,17.3799991607666,0.0 5448,2011-01-04,V,17.732500076293945,17.737499237060547,17.565000534057617,16.1098690032959,18138000.0,1.0,-0.3716917301306033,18.8425394288853,14.33442580777852,44.33016068957021,-59.234829689431955,12.471768937225889,16.819367822011312,17.283131043116253,17.3799991607666,0.0 5449,2011-01-04,VZ,36.619998931884766,37.16999816894531,36.439998626708984,19.86505889892578,22668600.0,1.0,0.4745567207099093,19.79492729340917,17.533317488084972,77.9905109648432,148.34572515497803,74.22941681484077,18.220507431030274,17.831064955393472,17.3799991607666,0.0 5450,2011-01-04,WBA,39.900001525878906,40.04999923706055,39.560001373291016,27.242942810058594,9603200.0,1.0,0.7490811338813224,27.827873596356383,24.27657414992047,67.76684319242375,125.9348806572626,54.897979863784826,25.418502871195475,24.512097708384196,17.3799991607666,0.0 5451,2011-01-04,WMT,54.61000061035156,54.880001068115234,54.279998779296875,41.194854736328125,12154400.0,1.0,0.047946361097885415,41.36869552265215,40.079113315238466,56.5131792739786,93.52383472217265,24.682874646737176,40.6707213083903,40.60731709798177,17.3799991607666,0.0 5452,2011-01-05,AAPL,11.76964282989502,11.940713882446289,11.76785659790039,10.124927520751953,255519600.0,2.0,0.12372014696703815,10.052460077724476,9.582628652133923,65.42602066050989,204.57545190422343,35.121282005371604,9.73498894373576,9.555317004521688,17.020000457763672,0.0 5453,2011-01-05,AMGN,56.459999084472656,57.15999984741211,56.400001525878906,41.423702239990234,4552000.0,2.0,0.2615496832804709,42.75607014228453,38.849277681812154,54.848903191237056,76.60531564039051,17.512407632581176,40.21426124572754,40.585197067260744,17.020000457763672,0.0 5454,2011-01-05,AXP,44.09000015258789,45.15999984741211,43.90999984741211,37.46882629394531,10655300.0,2.0,0.03259917434579762,38.998365475074976,34.156420062644756,57.2282798844016,41.08497652313066,11.865913174062008,36.472930653889975,35.37151419321696,17.020000457763672,0.0 5455,2011-01-05,BA,66.55000305175781,67.55000305175781,66.48999786376953,53.89714050292969,5890000.0,2.0,0.19929713761684553,53.477983804763205,50.257220510422336,54.64577839040872,178.6245483586325,21.399173343968222,51.97995541890462,53.31797529856364,17.020000457763672,0.0 5456,2011-01-05,CAT,93.2699966430664,94.69000244140625,92.98999786376953,67.08518981933594,4118100.0,2.0,1.4676312124255304,68.31082063725428,63.72041906306308,69.24196074701473,69.15248202496912,25.84499961395066,64.46813774108887,60.81142012278239,17.020000457763672,0.0 5457,2011-01-05,CRM,34.087501525878906,35.5625,33.875,35.54999923706055,14439200.0,2.0,0.20149307454646959,37.34698896420603,31.67426195132132,59.192129359849474,1.1693008941260508,18.688977321998173,34.98100026448568,31.677375094095865,17.020000457763672,0.0 5458,2011-01-05,CSCO,20.579999923706055,20.850000381469727,20.530000686645508,14.3107328414917,69380400.0,2.0,0.05254648278888041,14.297241428925647,13.128105517790663,51.191444468451124,189.03464473165943,33.97253046583434,13.578545506795248,14.537647120157878,17.020000457763672,0.0 5459,2011-01-05,CVX,90.91999816894531,92.06999969482422,90.5,55.13618087768555,6659500.0,2.0,1.1013271022720232,56.18079319743351,51.828589050491296,65.09104013832166,85.85375455318189,43.31228752318772,52.740349451700844,51.50553817749024,17.020000457763672,0.0 5460,2011-01-05,DIS,39.22999954223633,40.0,39.16999816894531,35.18704605102539,22003400.0,2.0,0.5095303406971681,34.400021264680106,31.605642416350168,67.93490320439169,356.8696274271618,48.35340881596186,32.73181228637695,32.08131380081177,17.020000457763672,0.0 5461,2011-01-05,GS,172.0500030517578,174.49000549316406,172.0,139.70309448242188,4140600.0,2.0,1.934306654465388,139.50312957012014,130.72117920673534,61.36159578774915,141.0542785526603,34.17217529565997,132.83631998697916,131.2129212697347,17.020000457763672,0.0 5462,2011-01-05,HD,34.619998931884766,34.869998931884766,34.43000030517578,25.714221954345703,11479400.0,2.0,0.45954313907691,26.45976863582497,25.42031406681175,61.38949290068023,37.61412396364122,14.85167314755937,25.189133071899413,24.124606768290203,17.020000457763672,0.0 5463,2011-01-05,HON,50.70972442626953,52.101646423339844,50.66205596923828,39.47648620605469,4625699.0,2.0,0.7137693295483629,39.741688078048746,37.158675081130944,66.59310447188982,108.46788369452734,33.62401531026583,37.877432123819986,36.15989430745443,17.020000457763672,0.0 5464,2011-01-05,IBM,140.8604278564453,140.9942626953125,140.27725219726562,88.64616394042969,4871640.0,2.0,0.5434250340139357,89.09747300820563,86.55095152182368,59.02980608073351,142.91249950477356,29.299835052727648,87.50983606974283,86.68368899027506,17.020000457763672,0.0 5465,2011-01-05,INTC,21.190000534057617,21.209999084472656,20.899999618530273,14.210441589355469,61810500.0,2.0,-0.0371478302108077,14.867337756301756,13.924079460952884,51.69143150181342,-65.83567994902228,11.637666659497329,14.44841464360555,14.124472045898438,17.020000457763672,0.0 5466,2011-01-05,JNJ,63.40999984741211,63.540000915527344,62.95000076293945,43.89689254760742,11837900.0,2.0,0.04746591440091663,43.85322943684911,42.61207169535303,56.390639762675576,196.07242388035107,27.375408235527193,43.2190970102946,43.54361966451009,17.020000457763672,0.0 5467,2011-01-05,JPM,43.91999816894531,44.95000076293945,43.900001525878906,31.295312881469727,50032500.0,2.0,0.8128510295340732,31.1910986290835,27.181613887701168,64.07771860430854,160.5483063359692,54.17757476822403,28.427924410502115,27.7620353380839,17.020000457763672,0.0 5468,2011-01-05,KO,31.895000457763672,31.975000381469727,31.43000030517578,21.407339096069336,34379000.0,2.0,0.0947767781724771,22.36211085442232,21.47421326514555,52.45820101719319,-138.87625165847163,31.530818948746386,21.80307102203369,21.24789228439331,17.020000457763672,0.0 5469,2011-01-05,MCD,74.68000030517578,74.9000015258789,74.30999755859375,52.514949798583984,17904000.0,2.0,-0.4665576945410308,55.304348782596286,52.6882075986293,41.756614127726664,-180.09092509980348,34.40020492580136,54.5223887125651,54.56762307484944,17.020000457763672,0.0 5470,2011-01-05,MMM,86.29000091552734,87.9000015258789,86.12000274658203,58.926536560058594,4081300.0,2.0,0.2089238737258441,59.805094653368165,57.366062802076165,52.53162396567921,72.64264495182941,9.790574465470572,58.352939732869466,58.62152996063232,17.020000457763672,0.0 5471,2011-01-05,MRK,34.389312744140625,34.904579162597656,34.35114669799805,22.809669494628906,15217274.0,2.0,0.15182477739679712,23.116706271149248,22.015348439238934,56.425513299887925,62.39247476475162,21.897637377937723,22.24822629292806,22.273032442728677,17.020000457763672,0.0 5472,2011-01-05,MSFT,27.899999618530273,28.010000228881836,27.770000457763672,21.723724365234375,58998700.0,2.0,0.3093885011646016,22.11844328725805,21.05823727762232,61.45305206079229,59.81959064651405,28.74900350513996,21.11546204884847,20.616858355204265,17.020000457763672,0.0 5473,2011-01-05,NKE,20.912500381469727,21.207500457763672,20.877500534057617,18.19324493408203,11598800.0,2.0,-0.05195363143647924,19.74514481204064,17.875179894990612,50.398849659863615,-129.4711783319296,11.034605590612975,18.747541681925455,18.20324157079061,17.020000457763672,0.0 5474,2011-01-05,PG,64.66999816894531,65.08999633789062,64.63999938964844,44.16400146484375,7459600.0,2.0,0.29082453428888044,44.88031207891309,42.723906594792965,58.52869990195872,83.31183816555728,27.897644485088684,43.32275899251302,43.33213996887207,17.020000457763672,0.0 5475,2011-01-05,TRV,55.380001068115234,55.52000045776367,55.09000015258789,40.68311309814453,2847900.0,2.0,0.1453488232554605,41.32099816990318,40.30738966273843,53.31429970108659,21.493719998070844,4.671145299523703,40.54172910054525,40.50326703389486,17.020000457763672,0.0 5476,2011-01-05,UNH,37.5,37.810001373291016,37.290000915527344,30.993852615356445,7528100.0,2.0,0.14854257511558444,31.067334669459512,28.562234193455524,58.2957071561036,112.03422767209348,32.87975529277469,29.990020116170246,29.927666409810385,17.020000457763672,0.0 5477,2011-01-05,V,17.709999084472656,18.082500457763672,17.670000076293945,16.449857711791992,38512800.0,2.0,-0.32304059258541784,18.743014197160115,14.324650235365517,47.02776460957653,-36.64416642972281,1.931518753508234,16.793735027313232,17.275329446792604,17.020000457763672,0.0 5478,2011-01-05,VZ,37.06999969482422,37.70000076293945,36.90999984741211,20.137697219848633,33918500.0,2.0,0.5270061496611262,19.98898892334343,17.59157805511116,79.58456378689417,161.15759566277387,77.73642827805202,18.312633832295734,17.87240597407023,17.020000457763672,0.0 5479,2011-01-05,WBA,39.529998779296875,40.34000015258789,39.47999954223633,27.6208438873291,8207900.0,2.0,0.7741907880074237,28.007199268847025,24.370708865613423,69.30554923313157,124.196755154611,57.30636760350356,25.54011688232422,24.587878704071045,17.020000457763672,0.0 5480,2011-01-05,WMT,54.75,55.06999969482422,54.31999969482422,40.92408752441406,14215600.0,2.0,0.06047911995064936,41.32134592669007,40.09810597760681,54.03757569330797,85.0692583814829,28.978159483553455,40.67897237141927,40.608575121561685,17.020000457763672,0.0 5481,2011-01-06,AAPL,11.954285621643066,11.973214149475098,11.889286041259766,10.116747856140137,300428800.0,3.0,0.1320511870865797,10.10308693900231,9.57056151375648,65.17318500122221,209.04799000560058,37.12621753269924,9.760250822703044,9.573096307118734,17.399999618530273,0.0 5482,2011-01-06,AMGN,56.68000030517578,57.18000030517578,56.06999969482422,41.29225158691406,3561400.0,3.0,0.27065969308471693,42.667828074731126,39.176289280615556,54.16016630131169,65.0202928976715,11.708092172289417,40.28606313069661,40.59262040456136,17.399999618530273,0.0 5483,2011-01-06,AXP,45.380001068115234,45.599998474121094,44.45000076293945,37.2109260559082,6347100.0,3.0,0.11087192559803327,38.919452436472234,34.17600883672113,56.074564316598426,51.16095836160568,17.60132151162533,36.55478439331055,35.459527015686035,17.399999618530273,0.0 5484,2011-01-06,BA,67.45999908447266,69.3499984741211,67.45999908447266,54.95142364501953,7507200.0,3.0,0.38245274502161664,54.13340161293759,49.89093691855655,57.52205843903381,242.60165202681668,36.84863790346615,52.11839879353841,53.30469856262207,17.399999618530273,0.0 5485,2011-01-06,CAT,94.70999908447266,94.70999908447266,93.30000305175781,66.3896484375,4106300.0,3.0,1.357642430798478,68.15348830942928,64.15596908803165,66.08149531332066,63.369611031816135,26.00192200018878,64.72624829610189,60.984534708658856,17.399999618530273,0.0 5486,2011-01-06,CRM,36.040000915527344,36.17250061035156,35.35499954223633,35.834999084472656,11770400.0,3.0,0.324714982277051,36.93238601219294,31.907864766005297,59.84632327406246,45.052546937588026,24.796493717133334,34.9880002339681,31.83516674041748,17.399999618530273,0.0 5487,2011-01-06,CSCO,20.90999984741211,20.959999084472656,20.760000228881836,14.434754371643066,65845400.0,3.0,0.08889793710225113,14.406732559392152,13.12885570507318,52.62341720571442,187.4545367762491,36.76901699789924,13.618737729390462,14.518469651540121,17.399999618530273,0.0 5488,2011-01-06,CVX,91.76000213623047,91.83000183105469,90.2699966430664,54.68395233154297,6220800.0,3.0,1.023332469153793,56.10559240226869,52.1781447803485,62.59642898857532,74.56275671714303,39.11230434555175,52.92003682454427,51.58152694702149,17.399999618530273,0.0 5489,2011-01-06,DIS,39.689998626708984,39.88999938964844,39.439998626708984,34.914085388183594,14738300.0,3.0,0.5854555458063047,34.722329124969086,31.55454656167643,65.8225588926718,298.7796023757998,48.35340881596185,32.846895408630374,32.16266342798869,17.399999618530273,0.0 5490,2011-01-06,GS,174.50999450683594,174.58999633789062,171.97999572753906,138.2659454345703,5375200.0,3.0,1.944066340684941,139.88374239186902,130.82792295236925,59.173643954364124,125.59613801182475,34.50880838428932,133.2317901611328,131.44497108459473,17.399999618530273,0.0 5491,2011-01-06,HD,34.630001068115234,34.79999923706055,34.2400016784668,25.61005401611328,11526700.0,3.0,0.40182534703786743,26.4140990596405,25.49500147289124,60.25247238370204,27.555305386031833,9.09541346443745,25.282081413269044,24.164928277333576,17.399999618530273,0.0 5492,2011-01-06,HON,52.006309509277344,52.01584243774414,51.20547866821289,39.46921157836914,3481651.0,3.0,0.7172623761766417,39.806785280184016,37.31067230038239,66.54131652256754,111.83417208290123,33.624015310265825,37.99263521830241,36.26995334625244,17.399999618530273,0.0 5493,2011-01-06,IBM,140.65965270996094,142.2466583251953,140.36329650878906,89.6167221069336,5260543.0,3.0,0.6108434260754905,89.42094665447105,86.4493177803434,61.688045091976534,188.9943471836712,39.794748218362585,87.61995340983073,86.77842076619466,17.399999618530273,0.0 5494,2011-01-06,INTC,20.670000076293945,20.81999969482422,20.549999237060547,14.095078468322754,116669000.0,3.0,-0.04917548633090618,14.807733994487297,13.912427443500984,49.792037655052624,-135.103038840272,26.85605300495828,14.441176255544027,14.137519454956054,17.399999618530273,0.0 5495,2011-01-06,JNJ,63.43000030517578,63.529998779296875,62.900001525878906,43.82754898071289,7606000.0,3.0,0.08079656106218636,43.934075418335894,42.583920797484424,55.724501862226106,174.04710237405249,25.871351995905556,43.23935241699219,43.548935381571454,17.399999618530273,0.0 5496,2011-01-06,JPM,44.400001525878906,44.79999923706055,44.25,31.141286849975586,31606200.0,3.0,0.8548921029385887,31.458311010815677,27.21308657982153,63.187977984175895,149.21873203298392,54.17757476822403,28.588792610168458,27.810184256235758,17.399999618530273,0.0 5497,2011-01-06,KO,31.809999465942383,31.829999923706055,31.415000915527344,21.252239227294922,21712400.0,3.0,0.0394364315678537,22.42361198975492,21.366855844717737,50.37497779312675,-160.816448780998,31.927041546408397,21.801347478230795,21.26946630477905,17.399999618530273,0.0 5498,2011-01-06,MCD,74.9000015258789,74.94000244140625,74.08000183105469,52.19842529296875,11717100.0,3.0,-0.545141070797122,55.20765053073985,52.46627258022206,40.316146825849955,-176.64916864457277,36.37094985320116,54.424234771728514,54.558443768819174,17.399999618530273,0.0 5499,2011-01-06,MMM,86.86000061035156,87.19000244140625,85.62999725341797,58.566192626953125,3452600.0,3.0,0.17265196636110147,59.758289835047634,57.51213138382444,50.93717078476567,31.197729596163853,2.7125043662522326,58.4107307434082,58.60497856140137,17.399999618530273,0.0 5500,2011-01-06,MRK,34.885494232177734,35.43893051147461,34.885494232177734,23.12162208557129,12565834.0,3.0,0.18351809100223448,23.123617161620963,22.13532372583021,59.48769482196702,112.95945493652637,34.59109224700211,22.302662150065103,22.281422424316407,17.399999618530273,0.0 5501,2011-01-06,MSFT,28.040000915527344,28.850000381469727,27.860000610351562,22.359922409057617,88026300.0,3.0,0.3427509364694714,22.237715994282652,21.062324441508366,66.36189558385135,103.07429827591166,48.79430421188531,21.21114985148112,20.670412890116374,17.399999618530273,0.0 5502,2011-01-06,NKE,21.112499237060547,21.125,20.889999389648438,18.029647827148438,8057200.0,3.0,-0.08698329811468497,19.76995576923842,17.77373777324205,48.8379840803971,-138.06818775853634,11.034605590612971,18.738942591349282,18.210989316304524,17.399999618530273,0.0 5503,2011-01-06,PG,64.69000244140625,64.77999877929688,64.30999755859375,44.08904266357422,11585100.0,3.0,0.27717301094636326,44.81909842166349,42.92551827755526,57.78202564524833,62.263432303290884,17.31327100153343,43.37001241048177,43.367843310038246,17.399999618530273,0.0 5504,2011-01-06,TRV,55.20000076293945,55.34000015258789,54.34000015258789,40.05708694458008,3359300.0,3.0,0.06881860560359598,41.389795554593704,40.18924649862895,49.03697327599472,-68.28435857452556,19.61474978213011,40.552689743041995,40.52679437001546,17.399999618530273,0.0 5505,2011-01-06,UNH,37.959999084472656,38.400001525878906,37.7400016784668,31.636991500854492,7157300.0,3.0,0.2608548472813439,31.35603053790716,28.399690363582096,61.220214908976416,151.71509403339525,40.21442786614963,30.057038815816245,29.975283590952554,17.399999618530273,0.0 5506,2011-01-06,V,18.1825008392334,18.387500762939453,18.127500534057617,16.696304321289062,28358800.0,3.0,-0.2615833749833776,18.611110743761156,14.34771007609358,48.88508765508694,-10.276005630643668,6.3613690064584745,16.78247817357381,17.2717870871226,17.399999618530273,0.0 5507,2011-01-06,VZ,37.22999954223633,37.29999923706055,36.029998779296875,19.622095108032227,35700400.0,3.0,0.5209640110246632,20.0113059901107,17.768419466127092,69.707590775173,118.10029545949624,43.158499429676915,18.38953374226888,17.90951935450236,17.399999618530273,0.0 5508,2011-01-06,WBA,39.939998626708984,40.529998779296875,39.81999969482422,27.703292846679688,8372500.0,3.0,0.7916177343533306,28.177524574133738,24.464911071923392,69.63273082582705,124.06484193868647,58.845454059997294,25.685320981343587,24.661729494730633,17.399999618530273,0.0 5509,2011-01-06,WMT,54.310001373291016,54.380001068115234,53.779998779296875,40.585628509521484,15585500.0,3.0,0.04261039515084519,41.28961024542359,40.08997730950806,51.14069090780879,-21.856198452391677,9.931152380542347,40.693644205729164,40.61279424031576,17.399999618530273,0.0 5510,2011-01-07,AAPL,11.928214073181152,12.012499809265137,11.853570938110352,10.189199447631836,311931200.0,4.0,0.14285290909823622,10.161801475070714,9.561441475368738,66.36422129458695,198.7853567406854,39.54042217293115,9.781794230143229,9.591274785995484,17.139999389648438,0.0 5511,2011-01-07,AMGN,56.5,57.189998626708984,56.459999084472656,41.60624313354492,4680800.0,4.0,0.2997596289338986,42.56611274996679,39.53941207608301,55.53971213123994,72.34674012729931,11.849108187823031,40.36273295084636,40.61075337727865,17.139999389648438,0.0 5512,2011-01-07,AXP,44.93000030517578,44.959999084472656,44.0,36.90312576293945,6387800.0,4.0,0.14638014764253882,38.780854861766244,34.20958817717418,54.71275228975467,20.029596459932556,9.79026310666816,36.59738070170085,35.532467651367185,17.139999389648438,0.0 5513,2011-01-07,BA,69.16000366210938,70.0999984741211,68.80000305175781,55.4146842956543,6797000.0,4.0,0.55854624109692,54.8005826398873,49.60474229602578,58.712274528405544,250.3397441285956,41.93227660104698,52.22409464518229,53.282603073120114,17.139999389648438,0.0 5514,2011-01-07,CAT,93.86000061035156,94.7300033569336,92.80000305175781,66.52450561523438,4547800.0,4.0,1.2667546080480747,67.91379639937774,64.68381788895233,66.389200544451,57.66284906244288,19.25658816855711,64.94011789957682,61.14872067769368,17.139999389648438,0.0 5515,2011-01-07,CRM,35.834999084472656,35.834999084472656,34.625,35.55500030517578,8480400.0,4.0,0.3952205041804575,36.582128873606685,32.10137179778004,58.88688744474004,21.024573758129666,13.856224466420347,34.96341692606608,31.980625089009603,17.139999389648438,0.0 5516,2011-01-07,CSCO,20.860000610351562,21.0,20.829999923706055,14.448529243469238,67732200.0,4.0,0.11746413505481712,14.51139750336715,13.111695052632605,52.78258483265578,168.14303820189812,37.79318709819792,13.653417714436848,14.493091058731078,17.139999389648438,0.0 5517,2011-01-07,CVX,90.9800033569336,91.30000305175781,90.2699966430664,54.98543167114258,6346300.0,4.0,0.9746124506501062,56.059747162916366,52.49774108781605,63.55956590316739,69.53583367239008,39.11230434555175,53.086056518554685,51.66423428853353,17.139999389648438,0.0 5518,2011-01-07,DIS,39.54999923706055,39.68000030517578,39.15999984741211,34.73797607421875,6598700.0,4.0,0.6242210468283744,34.94804565340511,31.56746109097966,64.48432681140405,227.68600314899885,39.57591821885975,32.93433246612549,32.23483556111653,17.139999389648438,0.0 5519,2011-01-07,GS,172.6999969482422,172.88999938964844,169.36000061035156,137.04554748535156,4916100.0,4.0,1.8322076521948532,140.03849224944926,131.0136012564101,57.37643896123222,86.08928501948925,17.656236416682873,133.52035420735677,131.66309000651043,17.139999389648438,0.0 5520,2011-01-07,HD,34.41999816894531,34.599998474121094,34.18000030517578,25.580299377441406,11735800.0,4.0,0.3496521328829054,26.408124771327863,25.505439910678973,59.924511065120775,17.81594004167289,7.280325985996401,25.367885017395018,24.20979913075765,17.139999389648438,0.0 5521,2011-01-07,HON,52.04444122314453,52.130245208740234,51.30081558227539,39.425662994384766,3004921.0,4.0,0.7083512724137222,39.815583429022674,37.51679266961013,66.22238986131379,109.55638672443153,35.31218109366529,38.08678283691406,36.36894474029541,17.139999389648438,0.0 5522,2011-01-07,IBM,142.2466583251953,142.31358337402344,140.47801208496094,89.17665100097656,4325942.0,4.0,0.6215986459298364,89.55882346094401,86.53026726781576,59.86611533501524,157.72240080813637,40.300965051297496,87.66255315144856,86.86061630249023,17.139999389648438,0.0 5523,2011-01-07,INTC,20.709999084472656,20.770000457763672,20.270000457763672,14.020431518554688,74806100.0,4.0,-0.06399299622306565,14.74221174709832,13.899908042025213,48.59675111381604,-151.7077195813987,36.24594427865521,14.424663066864014,14.155270799001057,17.139999389648438,0.0 5524,2011-01-07,JNJ,63.20000076293945,63.25,62.560001373291016,43.404605865478516,11084800.0,4.0,0.07225161233381527,43.946819405347334,42.60861844560481,51.85921193940969,98.51221458004046,15.921388411487605,43.23588574727376,43.54387938181559,17.139999389648438,0.0 5525,2011-01-07,JPM,44.540000915527344,44.59000015258789,42.650001525878906,30.55318260192871,69579400.0,4.0,0.831175101846938,31.590756879069243,27.28205138661679,59.90259888839249,105.65609337567936,23.65379343511076,28.7177028020223,27.85505838394165,17.139999389648438,0.0 5526,2011-01-07,KO,31.389999389648438,31.5,31.280000686645508,21.21515655517578,16592800.0,4.0,-0.007328854841329502,22.47288086729439,21.25318705720512,49.88500129330201,-182.09112329482093,35.51719210341544,21.787337430318196,21.28852472305298,17.139999389648438,0.0 5527,2011-01-07,MCD,74.3499984741211,74.58000183105469,73.58999633789062,52.31096267700195,11271900.0,4.0,-0.5915197065316775,55.204566985192216,52.241458863196456,41.06392378596112,-181.5739922704665,40.445567847719566,54.31889724731445,54.5491631825765,17.139999389648438,0.0 5528,2011-01-07,MMM,86.55000305175781,87.30999755859375,85.94999694824219,58.62739562988281,3355500.0,4.0,0.1471483914506635,59.60020682485299,57.81435082285209,51.1974337525729,42.09279109456991,4.327104709172177,58.446311950683594,58.578298823038736,17.139999389648438,0.0 5529,2011-01-07,MRK,35.46755599975586,35.639312744140625,35.171756744384766,23.30255126953125,13365668.0,4.0,0.22069025496240968,23.187468219237847,22.199784779114207,61.12674715012407,133.80841496116733,38.59181045103141,22.356132825215656,22.287477938334145,17.139999389648438,0.0 5530,2011-01-07,MSFT,28.639999389648438,28.739999771118164,28.25,22.189241409301758,73762000.0,4.0,0.35136844556236824,22.26189336016667,21.15607672497737,64.09652235651714,103.41002460043494,48.79430421188531,21.29468282063802,20.714568424224854,17.139999389648438,0.0 5531,2011-01-07,NKE,20.924999237060547,20.987499237060547,20.8174991607666,17.98015022277832,8174400.0,4.0,-0.11738530905148536,19.787712297972995,17.671172322693508,48.36912222333566,-141.46486247138515,13.350845003941924,18.719613202412923,18.21744747161865,17.139999389648438,0.0 5532,2011-01-07,PG,64.62999725341797,64.87000274658203,64.16999816894531,43.959556579589844,11940000.0,4.0,0.2529896634699469,44.742965397643076,43.11274482269384,56.49410485573299,54.58378586783443,13.069786025023955,43.4131768544515,43.39451236724854,17.139999389648438,0.0 5533,2011-01-07,TRV,54.43000030517578,54.439998626708984,52.880001068115234,39.27642059326172,8486800.0,4.0,-0.054198507035209786,41.617816905853935,39.86548311245661,44.437822034764636,-215.8683062321597,39.38685193580036,40.51787338256836,40.53011608123779,17.139999389648438,0.0 5534,2011-01-07,UNH,38.380001068115234,38.540000915527344,38.04999923706055,31.70295524597168,6437700.0,4.0,0.35113792343527805,31.636877779204845,28.267257734100816,61.5066207344457,150.66164877400624,41.82688158963742,30.122695032755534,30.019890785217285,17.139999389648438,0.0 5535,2011-01-07,V,18.360000610351562,18.387500762939453,18.125,16.648380279541016,28248400.0,4.0,-0.21427500405149758,18.410977068571828,14.40728169378779,48.54270091974583,-10.071921307732996,6.2855866923937995,16.76072467168172,17.257236115137736,17.139999389648438,0.0 5536,2011-01-07,VZ,36.040000915527344,36.040000915527344,35.40999984741211,19.459613800048828,29542600.0,4.0,0.4973321595161373,20.020313404068478,17.911316921248908,66.99700957986803,73.49513590853583,24.863607662544183,18.46173032124837,17.946864954630534,17.139999389648438,0.0 5537,2011-01-07,WBA,40.369998931884766,40.4900016784668,39.83000183105469,27.53839111328125,6303500.0,4.0,0.7830958690006362,28.269633884484595,24.62771032327908,68.13017099729994,111.98535783638121,58.8454540599973,25.81747023264567,24.724171988169353,17.139999389648438,0.0 5538,2011-01-07,WMT,53.88999938964844,54.150001525878906,53.7599983215332,40.67588424682617,7968600.0,4.0,0.03532474499311178,41.2737086133358,40.08632289606362,51.85272221986485,-33.748671630423196,9.292140934252982,40.702846908569335,40.619764455159505,17.139999389648438,0.0 5597,2011-01-10,AAPL,12.10107135772705,12.258213996887207,12.041786193847656,10.381084442138672,448560000.0,0.0,0.16499442484450633,10.266161737224056,9.523439016560122,69.24580925750548,255.4496512205414,51.891077463822946,9.809531752268473,9.6115549882253,17.540000915527344,0.0 5598,2011-01-10,AMGN,56.470001220703125,56.95000076293945,56.209999084472656,41.21194076538086,4758900.0,0.0,0.2876892834020879,42.42985546243582,39.861867407437224,53.450050792396766,54.438912605361956,7.269782383377504,40.432831319173175,40.62998180389404,17.540000915527344,0.0 5599,2011-01-10,AXP,44.20000076293945,44.63999938964844,44.0099983215332,36.98631286621094,5468000.0,0.0,0.179167613940038,38.561364771830206,34.29509618092859,55.01817306647997,11.86271873852567,9.790263106668155,36.66291020711263,35.60430959065755,17.540000915527344,0.0 5600,2011-01-10,BA,69.41999816894531,69.66000366210938,68.3499984741211,55.18305587768555,4397400.0,0.0,0.6716690331920674,55.274108692039455,49.52498073972324,57.873525599443354,191.64079294998035,34.96394082016882,52.33831049601237,53.25810248057048,17.540000915527344,0.0 5601,2011-01-10,CAT,93.20999908447266,93.97000122070312,92.51000213623047,66.28318786621094,4154500.0,0.0,1.1618603808892516,67.54671990593232,65.29575674812043,65.29271883701041,42.5970341676534,15.425508909914251,65.15919240315755,61.313354873657225,17.540000915527344,0.0 5602,2011-01-10,CRM,35.252498626708984,35.79999923706055,35.0,35.65999984741211,6548400.0,0.0,0.4543316645484481,36.190266684335896,32.34398395653325,59.14099685594379,31.667149181047222,13.856224466420358,34.9368335723877,32.12762508392334,17.540000915527344,0.0 5603,2011-01-10,CSCO,20.940000534057617,20.950000762939453,20.700000762939453,14.324511528015137,40679700.0,0.0,0.12861357498627157,14.57526550743884,13.122929568549932,51.1811099694512,133.76774589816046,30.452625351278233,13.683274745941162,14.466908677419026,17.540000915527344,0.0 5604,2011-01-10,CVX,90.94999694824219,91.16999816894531,90.12000274658203,54.51512145996094,6848700.0,0.0,0.8878182940712378,55.94801073105714,52.81328382460693,61.02371500796774,60.16607327898171,36.13917340501695,53.25408655802409,51.73681131998698,17.540000915527344,0.0 5605,2011-01-10,DIS,39.0099983215332,39.54999923706055,38.93000030517578,34.7819938659668,8772600.0,0.0,0.6509904824940307,35.13767459007479,31.62790997413419,64.67005116974045,184.28234193027677,32.682705341049264,33.02817255655925,32.30861234664917,17.540000915527344,0.0 5606,2011-01-10,GS,170.0,171.2899932861328,169.1999969482422,136.29884338378906,3650300.0,0.0,1.6641248471470362,140.10133291796168,131.05433419629614,56.29424861965974,66.67874906053142,16.70171464451922,133.83850479125977,131.91069018046062,17.540000915527344,0.0 5607,2011-01-10,HD,34.15999984741211,34.470001220703125,34.06999969482422,25.58773422241211,9825600.0,0.0,0.30538411452404546,26.409018910352504,25.503801142748085,59.980817296380295,6.952292833384401,3.8928643259657796,25.457874552408853,24.25713192621867,17.540000915527344,0.0 5608,2011-01-10,HON,51.80609893798828,51.80609893798828,50.90993118286133,39.13522720336914,3593150.0,0.0,0.6701292687778349,39.81609075195502,37.655690406492255,64.1026868181792,83.39097144445576,23.811087330788798,38.178025563557945,36.465981547037764,17.540000915527344,0.0 5609,2011-01-10,IBM,141.08985900878906,141.5487518310547,140.75526428222656,89.00186920166016,3800536.0,0.0,0.6089990382615298,89.65906734165688,86.60002384486657,59.148370600926135,126.80390521130325,40.300965051297496,87.7377072652181,86.92859598795573,17.540000915527344,0.0 5610,2011-01-10,INTC,20.709999084472656,20.770000457763672,20.56999969482422,14.040785789489746,51449700.0,0.0,-0.07324923068690126,14.631160570593758,13.928166841057854,48.942482309544886,-114.63047523975932,36.2459442786552,14.409959538777668,14.172463544209798,17.540000915527344,0.0 5611,2011-01-10,JNJ,62.290000915527344,62.400001525878906,62.0,43.099525451660156,9775000.0,0.0,0.0403973216059228,43.940639991288066,42.63213146256936,49.307093047276716,-35.82937265132616,1.7588683268110545,43.23265024820964,43.53190561930339,17.540000915527344,0.0 5612,2011-01-10,JPM,43.27000045776367,43.77000045776367,43.0,30.38515853881836,30098100.0,0.0,0.7897180690911902,31.689793503319898,27.32426651712688,58.99600238710922,90.19522308438508,23.65379343511076,28.856397120157876,27.91018600463867,17.540000915527344,0.0 5613,2011-01-10,KO,31.350000381469727,31.600000381469727,31.280000686645508,21.262353897094727,14904600.0,0.0,-0.04011987534892825,22.502540233031663,21.169916508301345,50.518683345481335,-157.25834488188195,30.084748029594287,21.78048146565755,21.30853713353475,17.540000915527344,0.0 5614,2011-01-10,MCD,74.25,74.45999908447266,73.5199966430664,51.741214752197266,11338600.0,0.0,-0.6665638061460584,55.253527548277916,51.9111441588754,38.53530576289223,-184.47299303418094,41.0223052880713,54.216437403361006,54.515381495157875,17.540000915527344,0.0 5615,2011-01-10,MMM,85.72000122070312,87.33000183105469,85.72000122070312,59.25288391113281,3475200.0,0.0,0.17538501549651642,59.452308427937346,58.15465835367886,53.78907088024425,51.61106472898294,0.8962453775938052,58.50863520304362,58.5628319422404,17.540000915527344,0.0 5616,2011-01-10,MRK,35.553436279296875,35.89694595336914,35.45801544189453,23.208961486816406,11238438.0,0.0,0.23983311082201553,23.234753577195214,22.251698334731053,59.83142357145288,148.79079191798192,43.35369619344175,22.413891537984213,22.292076460520427,17.540000915527344,0.0 5617,2011-01-10,MSFT,28.260000228881836,28.399999618530273,28.040000915527344,21.894411087036133,57573600.0,0.0,0.33059733081933373,22.249058408486086,21.23718579317407,60.41141443696855,73.45684596735013,37.725483170086804,21.37149168650309,20.75522387822469,17.540000915527344,0.0 5618,2011-01-10,NKE,20.8125,21.122499465942383,20.764999389648438,18.117908477783203,8914400.0,0.0,-0.12887788410832712,19.779487112059126,17.601260683045854,49.75783437243431,-119.94205505072928,7.766100245017267,18.708951568603517,18.22709534962972,17.540000915527344,0.0 5619,2011-01-10,PG,64.4000015258789,64.52999877929688,64.1500015258789,43.864131927490234,12253700.0,0.0,0.22354752816028167,44.678036201200875,43.25673361996612,55.55016891987212,40.73028525642281,12.448738606202534,43.46383806864421,43.41767450968425,17.540000915527344,0.0 5620,2011-01-10,TRV,53.119998931884766,54.060001373291016,52.959999084472656,39.659393310546875,4213000.0,0.0,-0.1194121589306647,41.69537084333329,39.719437048512404,46.96225985949574,-194.1734669737261,39.38685193580036,40.51386973063151,40.539210891723634,17.540000915527344,0.0 5621,2011-01-10,UNH,38.540000915527344,38.650001525878906,38.0099983215332,31.70295524597168,5725300.0,0.0,0.41787090691433804,31.881363470211813,28.169537370547463,61.5066207344457,139.67817363991546,43.11548007212025,30.19656976064046,30.05819762547811,17.540000915527344,0.0 5622,2011-01-10,V,18.174999237060547,18.309999465942383,17.94499969482422,16.38596534729004,18202400.0,0.0,-0.19570090274750385,18.106688033372453,14.520123280256696,46.690338676868706,-21.627518785256576,0.7612317413661083,16.73280979792277,17.23743853569031,17.540000915527344,0.0 5623,2011-01-10,VZ,36.54999923706055,36.58000183105469,35.81999969482422,19.454200744628906,38507600.0,0.0,0.47271775476453826,20.039193986771526,18.018139768721635,66.90734550500562,88.72186294256467,32.85288201076105,18.536241086324058,17.982071113586425,17.540000915527344,0.0 5624,2011-01-10,WBA,39.79999923706055,41.130001068115234,39.779998779296875,28.136150360107422,9143900.0,0.0,0.8151780102215405,28.44527589037572,24.76263102338161,70.51594802878242,121.27293744258262,63.860131143496645,25.983973630269368,24.80010945002238,17.540000915527344,0.0 5625,2011-01-10,WMT,53.650001525878906,54.11000061035156,53.540000915527344,40.41261672973633,10479300.0,0.0,0.008213303802911298,41.26034501196253,40.05831763147009,49.66858810730595,-71.79804372513595,2.3000808123107537,40.71000645955404,40.6294527053833,17.540000915527344,0.0 5626,2011-01-11,AAPL,12.317143440246582,12.319999694824219,12.123929023742676,10.356532096862793,444108000.0,1.0,0.17850293695539143,10.342910033142596,9.507228535735576,68.4693797815357,232.9393454543654,54.3952070420886,9.834561093648274,9.625145880381266,16.889999389648438,0.0 5627,2011-01-11,AMGN,56.54999923706055,56.880001068115234,56.09000015258789,41.029388427734375,5863900.0,1.0,0.2603917740194319,42.25342668552763,40.19017492274874,52.5039326133159,45.19822105271259,5.062699509685001,40.50268580118815,40.62365334828694,16.889999389648438,0.0 5628,2011-01-11,AXP,44.97999954223633,45.439998626708984,44.79999923706055,37.46882629394531,5924200.0,1.0,0.2413039852438672,38.36470998849015,34.39690729056258,56.76764973316751,53.81782649518931,20.5149984702976,36.715249633789064,35.68902619679769,16.889999389648438,0.0 5629,2011-01-11,BA,69.47000122070312,69.87999725341797,68.66999816894531,55.07921600341797,4443600.0,1.0,0.7443602985294717,55.63139031209855,49.58063246927352,57.49262576262953,174.401762894886,36.59082558903698,52.46077944437663,53.24841105143229,16.889999389648438,0.0 5630,2011-01-11,CAT,94.08000183105469,94.69999694824219,93.25,66.6806411743164,5302800.0,1.0,1.0981424606978578,67.4240142252292,65.58312154747588,66.2426505754585,59.4726587740663,22.154599274008046,65.40239817301432,61.486495908101396,16.889999389648438,0.0 5631,2011-01-11,CRM,35.967498779296875,35.967498779296875,35.01750183105469,35.279998779296875,6034800.0,1.0,0.46515360700617236,36.048929514093494,32.41632088263503,57.8034324916357,29.576921234571497,15.791749096512191,34.91441688537598,32.26404174168905,16.889999389648438,0.0 5632,2011-01-11,CSCO,20.899999618530273,20.959999084472656,20.790000915527344,14.386520385742188,38343800.0,1.0,0.14082963364669254,14.637290517512042,13.150475271519941,51.93541658333843,127.79593706204929,30.755898931860482,13.716347026824952,14.438429514567057,16.889999389648438,0.0 5633,2011-01-11,CVX,90.87000274658203,91.98999786376953,90.80999755859375,55.371337890625,7838900.0,1.0,0.8779997804116491,56.022730912697384,52.94719248818153,63.74767697240847,81.21715825062374,43.22962729099376,53.45789260864258,51.82654851277669,16.889999389648438,0.0 5634,2011-01-11,DIS,39.599998474121094,39.810001373291016,39.2400016784668,34.69394302368164,6494800.0,1.0,0.6575211514995161,35.29929967847458,31.666171207755877,63.97773228537156,173.4949052757892,36.47390780677361,33.127207374572755,32.3804861386617,16.889999389648438,0.0 5635,2011-01-11,GS,170.5,171.42999267578125,168.32000732421875,135.9777069091797,4572300.0,1.0,1.4878546217546784,140.09449994948483,131.05153886887456,55.82579207342354,56.22620360953275,11.388906279271454,134.11764602661134,132.16495361328126,16.889999389648438,0.0 5636,2011-01-11,HD,34.61000061035156,35.209999084472656,34.4900016784668,25.93744468688965,12408600.0,1.0,0.2951173646122207,26.405814909446445,25.529327416908533,62.54167778177585,42.79902327621307,21.67733111821601,25.567150370279947,24.3116468111674,16.889999389648438,0.0 5637,2011-01-11,HON,51.653560638427734,51.82516860961914,51.19594192504883,39.20783233642578,2757378.0,1.0,0.6383381264585921,39.80311017672928,37.81388506252854,64.39739513768103,89.29159710793756,24.147313713588016,38.27652931213379,36.560380427042645,16.889999389648438,0.0 5638,2011-01-11,IBM,141.68260192871094,141.8260040283203,140.29637145996094,88.78482818603516,4355126.0,1.0,0.5748740432725867,89.67442288219551,86.76551699817558,58.25122513914435,108.09282211212297,31.629257991347625,87.82592112223307,86.99735946655274,16.889999389648438,0.0 5639,2011-01-11,INTC,20.829999923706055,21.1200008392334,20.739999771118164,14.2850923538208,64452600.0,1.0,-0.06017822426298025,14.58414021820363,13.944649111325178,52.87777157942908,-53.239384464676796,15.1341106925586,14.403625742594402,14.193728065490722,16.889999389648438,0.0 5640,2011-01-11,JNJ,62.220001220703125,62.349998474121094,62.0,43.175785064697266,7372800.0,1.0,0.02106310928497379,43.93063609200928,42.670563248811035,49.944084964424206,-38.5886665833015,1.7588683268110534,43.240970102945965,43.52315038045247,16.889999389648438,0.0 5641,2011-01-11,JPM,43.70000076293945,44.02000045776367,43.41999816894531,30.525177001953125,28067100.0,1.0,0.7594070670741502,31.797920246420013,27.36579893082608,59.52408531370513,96.31219485369125,26.26034347153132,28.99020144144694,27.985946083068846,16.889999389648438,0.0 5642,2011-01-11,KO,31.670000076293945,31.709999084472656,31.334999084472656,21.137601852416992,15504000.0,1.0,-0.07530507350964655,22.535311022018853,21.064316282058293,48.8303924190091,-150.60235068073905,24.2291148373524,21.772614161173504,21.32630297342936,16.889999389648438,0.0 5643,2011-01-11,MCD,73.83999633789062,74.48999786376953,73.56999969482422,51.980369567871094,8658800.0,1.0,-0.6986854825523068,55.25519745556317,51.68368727954425,40.13599917392101,-161.80711765738516,40.39943080907905,54.11421203613281,54.48046709696452,16.889999389648438,0.0 5644,2011-01-11,MMM,87.33000183105469,88.33999633789062,87.33000183105469,59.654014587402344,3024400.0,1.0,0.2275071341766477,59.524178032288596,58.24868077813621,55.361709870983475,143.39236929494444,14.149208766807705,58.58840815226237,58.55326251983642,16.889999389648438,0.0 5645,2011-01-11,MRK,35.53435134887695,35.610687255859375,35.01908493041992,23.0529842376709,10725861.0,1.0,0.23965564132685202,23.268338207696424,22.27114429047252,57.72255925474526,109.47063176941595,25.613922397415482,22.468508847554524,22.29613313674927,16.889999389648438,0.0 5646,2011-01-11,MSFT,28.200000762939453,28.25,28.049999237060547,21.809070587158203,50298900.0,1.0,0.30374856819991436,22.196112066520097,21.35685481427824,59.38899751137098,63.34735580463503,37.72548317008679,21.44390411376953,20.790472730000815,16.889999389648438,0.0 5647,2011-01-11,NKE,21.049999237060547,21.200000762939453,20.905000686645508,18.08562469482422,5563200.0,1.0,-0.1389886053107432,19.726872726862403,17.5417286906791,49.435481504973474,-107.67871098251769,4.603368207810697,18.702933247884115,18.235382811228433,16.889999389648438,0.0 5648,2011-01-11,PG,64.5,64.5999984741211,63.7400016784668,43.64604568481445,9624200.0,1.0,0.18053607823988926,44.590030395414416,43.40267132577699,53.43916053875688,23.62566522557471,0.36625519597996314,43.507229741414385,43.43765296936035,16.889999389648438,0.0 5649,2011-01-11,TRV,53.91999816894531,54.349998474121094,53.75,39.69622039794922,3224700.0,1.0,-0.16620693877676018,41.74262371800938,39.569813720955466,47.2008952051094,-141.65895439871358,32.01674220978262,40.51572685241699,40.54684670766195,16.889999389648438,0.0 5650,2011-01-11,UNH,38.529998779296875,39.099998474121094,38.34000015258789,32.2224006652832,5569100.0,1.0,0.5068285385366771,32.21125525076262,28.01939164559968,63.76201083372224,159.4645652141982,48.13906535500135,30.268309020996092,30.102422428131103,16.889999389648438,0.0 5651,2011-01-11,V,18.012500762939453,18.1299991607666,17.887500762939453,16.401939392089844,20593600.0,1.0,-0.1776440831022903,17.695480182223402,14.725735924191396,46.818134060174565,-25.943299754838456,0.9959250004562971,16.715239365895588,17.21627516746521,16.889999389648438,0.0 5652,2011-01-11,VZ,36.029998779296875,36.060001373291016,34.97999954223633,19.15089988708496,43342500.0,1.0,0.42385160048277726,20.014014669152647,18.134950975683775,62.09070672320614,49.929031850105346,12.892429589857409,18.60616569519043,18.01231133143107,16.889999389648438,0.0 5653,2011-01-11,WBA,41.13999938964844,41.650001525878906,40.75,28.0537052154541,7870300.0,1.0,0.8244471275688312,28.54935255522267,24.96018437867626,69.77072648225189,133.1616117482032,67.31881462816777,26.122077814737956,24.873647340138753,16.889999389648438,0.0 5654,2011-01-11,WMT,53.95000076293945,54.52000045776367,53.72999954223633,40.83383560180664,12023400.0,1.0,0.02047910086420046,41.266359121501864,40.05832158833701,52.94887305065032,-3.7093972340649364,13.344484258413283,40.72846425374349,40.644914690653486,16.889999389648438,0.0 5655,2011-01-12,AAPL,12.258929252624512,12.301071166992188,12.214285850524902,10.440803527832031,302590400.0,2.0,0.19377462474267837,10.425491880670148,9.49779484342043,69.67662821998815,215.7493995027534,54.395207042088614,9.868179607391358,9.638494237263997,16.239999771118164,0.0 5656,2011-01-12,AMGN,56.29999923706055,56.91999816894531,56.04999923706055,41.511314392089844,4566400.0,2.0,0.2744806235984001,42.260125297124944,40.19004636425201,54.69405623782668,51.22155553245247,4.298030314446652,40.603938802083334,40.61014486948649,16.239999771118164,0.0 5657,2011-01-12,AXP,45.439998626708984,45.790000915527344,44.83000183105469,37.43553924560547,8155000.0,2.0,0.2845810889486984,38.18433581156639,34.49319371419045,56.61052036975213,57.97104493553295,24.701620970166932,36.76951713562012,35.76683622996013,16.239999771118164,0.0 5658,2011-01-12,BA,69.5999984741211,70.48999786376953,69.51000213623047,56.02969741821289,5935800.0,2.0,0.8686492247754387,56.17152891785114,49.49256638854535,59.986313903801246,188.79191309661059,40.96781381893153,52.63063901265462,53.252973047892254,16.239999771118164,0.0 5659,2011-01-12,CAT,94.58999633789062,94.62000274658203,93.43000030517578,66.35417938232422,5699000.0,2.0,1.0096646848770376,67.30589142811866,65.80060881602196,64.7371027219047,54.950133331970235,22.154599274008046,65.61272048950195,61.64843165079753,16.239999771118164,0.0 5660,2011-01-12,CRM,35.73249816894531,35.84749984741211,35.060001373291016,35.40999984741211,6154400.0,2.0,0.478701596699068,36.18784724757241,32.41040295079185,58.13849531516068,29.956237787058512,15.791749096512206,34.934583536783855,32.41408341725667,16.239999771118164,0.0 5661,2011-01-12,CSCO,21.0,21.139999389648438,20.959999084472656,14.551891326904297,40646100.0,2.0,0.16198734861846376,14.717920467304078,13.178708484722291,53.900517197990865,138.66683096389863,36.116942884171415,13.761362489064535,14.41339562733968,16.239999771118164,0.0 5662,2011-01-12,CVX,92.36000061035156,92.8499984741211,92.19999694824219,55.74519729614258,7845400.0,2.0,0.8901242306645472,56.13593800989197,53.07939936193419,64.85707282936681,106.6573161485437,49.513965189510664,53.68863169352213,51.91384747823079,16.239999771118164,0.0 5663,2011-01-12,DIS,39.47999954223633,39.650001525878906,39.040000915527344,34.49140930175781,9586900.0,2.0,0.6389885108083035,35.407065804782874,31.728352896388998,62.38847422097343,136.5393477269493,30.43361107663825,33.216878000895186,32.45087159474691,16.239999771118164,0.0 5664,2011-01-12,GS,169.38999938964844,172.30999755859375,169.17999267578125,137.8323211669922,5592900.0,2.0,1.4807380605682852,140.33794995626698,131.15653704324473,57.917926709098516,80.95140261610022,15.501060544833228,134.53327509562175,132.40993792215983,16.239999771118164,0.0 5665,2011-01-12,HD,34.79999923706055,35.06999969482422,34.65999984741211,25.915117263793945,8963300.0,2.0,0.2819293842180066,26.406139224290353,25.537187535048023,62.27846387763724,38.599386262716926,21.677331118215996,25.681733576456704,24.367881488800048,16.239999771118164,0.0 5666,2011-01-12,HON,51.93003845214844,52.244651794433594,51.63449478149414,39.7305908203125,3843735.0,2.0,0.6478564340586885,39.91157599439461,37.86442650804679,66.44899653751392,122.12082836797165,31.278587761795485,38.397782770792645,36.657358932495114,16.239999771118164,0.0 5667,2011-01-12,IBM,141.48184204101562,142.72467041015625,141.1759033203125,89.88197326660156,4279709.0,2.0,0.6291058771079463,89.94206546595159,86.69560161778865,61.319260439579296,162.71088173192388,39.46214554087346,87.9794418334961,87.0667044321696,16.239999771118164,0.0 5668,2011-01-12,INTC,21.270000457763672,21.329999923706055,21.06999969482422,14.454745292663574,53380600.0,2.0,-0.03571840611031263,14.558706491867639,13.958545762618446,55.34999644601888,-0.7262868954302978,4.726053104593069,14.406792577107748,14.219279050827026,16.239999771118164,0.0 5669,2011-01-12,JNJ,62.45000076293945,62.880001068115234,62.31999969482422,43.33525085449219,8312700.0,2.0,0.0183957723113366,43.912900549318046,42.6695751129134,51.2687036518439,38.68094378792235,13.224322732227792,43.26292584737142,43.513730430603026,16.239999771118164,0.0 5670,2011-01-12,JPM,44.439998626708984,44.900001525878906,44.25,31.302310943603516,44296900.0,2.0,0.7889968422553935,32.00496588064712,27.436475273832862,62.31100415311499,127.57763934976367,34.65491299584431,29.16179828643799,28.062420304616293,16.239999771118164,0.0 5671,2011-01-12,KO,31.604999542236328,31.68000030517578,31.350000381469727,21.255613327026367,14223200.0,2.0,-0.0925998616249224,22.552656440385178,21.01797344242732,50.45082697251325,-141.33424239394822,24.229114837352412,21.771153195699057,21.34570074081421,16.239999771118164,0.0 5672,2011-01-12,MCD,74.37000274658203,74.37000274658203,73.45999908447266,51.76936340332031,10378500.0,2.0,-0.7327217230359153,55.245684322142246,51.446312824464194,39.20413298313915,-154.54816731473412,41.41372473069131,54.00401522318522,54.443897310892744,16.239999771118164,0.0 5673,2011-01-12,MMM,88.0199966430664,88.76000213623047,87.91999816894531,60.279544830322266,2732900.0,2.0,0.31564938209017157,59.83009213803805,58.13449907900297,57.68480187432494,200.8555329688628,18.966338293544457,58.69447263081869,58.54826253255208,16.239999771118164,0.0 5674,2011-01-12,MRK,35.49618148803711,35.53435134887695,35.229007720947266,23.17776870727539,13507567.0,2.0,0.2467395216451287,23.319433190623307,22.257482741078356,58.920852904057035,120.7574477523655,25.613922397415482,22.531812477111817,22.299388631184897,16.239999771118164,0.0 5675,2011-01-12,MSFT,28.1200008392334,28.59000015258789,28.06999969482422,22.15044593811035,52631100.0,2.0,0.30648318488365334,22.230430821420605,21.39469029521758,62.04699992863231,94.96886127867063,45.259291631435126,21.528988711039226,20.827812798817952,16.239999771118164,0.0 5676,2011-01-12,NKE,21.100000381469727,21.122499465942383,20.920000076293945,18.023197174072266,9653600.0,2.0,-0.15030602675346572,19.663429496921836,17.48570628341264,48.803023459462516,-108.75923648938402,4.603368207810684,18.687899017333983,18.243845240275064,16.239999771118164,0.0 5677,2011-01-12,PG,64.41000366210938,65.0,63.400001525878906,44.27986145019531,10150600.0,2.0,0.1953397255444429,44.55556599357928,43.533914215771304,58.21335496723984,38.1801893022729,10.405990041400822,43.595829772949216,43.46154416402181,16.239999771118164,0.0 5678,2011-01-12,TRV,54.08000183105469,54.709999084472656,53.86000061035156,40.20439529418945,4050100.0,2.0,-0.1604383019022677,41.732192977335984,39.52500955257125,50.38737422304826,-99.54192976507267,23.361018836562224,40.539157231648765,40.55356248219808,16.239999771118164,0.0 5679,2011-01-12,UNH,39.22999954223633,39.33000183105469,38.810001373291016,32.04098892211914,5872400.0,2.0,0.5562776064589379,32.478375296272404,27.94686007054889,62.44026157030994,155.56121787661613,50.52623323153759,30.33591906229655,30.139925479888916,16.239999771118164,0.0 5680,2011-01-12,V,18.0,18.157499313354492,17.997499465942383,16.568513870239258,18545200.0,2.0,-0.14818492306125108,17.208281295062243,15.029702122448747,48.15874141659119,-17.197070607727714,0.10343158003277783,16.705807654062905,17.19500339825948,16.239999771118164,0.0 5681,2011-01-12,VZ,35.689998626708984,35.7599983215332,35.36000061035156,19.210487365722656,24851500.0,2.0,0.3854892181250307,20.014005817755024,18.202613673822125,62.63736062731863,49.097956399437166,12.892429589857418,18.67611656188965,18.04211908976237,16.239999771118164,0.0 5682,2011-01-12,WBA,41.040000915527344,41.34000015258789,40.66999816894531,28.30792999267578,7165500.0,2.0,0.8425933077732033,28.68346416221851,25.13182590736157,70.7565577622602,122.52653874999383,64.7261479401102,26.26751092274984,24.953359413146973,16.239999771118164,0.0 5683,2011-01-12,WMT,54.52000045776367,55.31999969482422,54.34000015258789,41.2550163269043,13553300.0,2.0,0.06345324563838517,41.32538553269784,40.029380168596106,55.920492002586975,121.77822461669655,29.878206809039277,40.75497690836588,40.66228510538737,16.239999771118164,0.0 5684,2011-01-13,AAPL,12.327142715454102,12.380000114440918,12.280357360839844,10.47900104522705,296780400.0,3.0,0.20657837265079415,10.502141016804032,9.497901421703048,70.21142876095878,200.41595069271796,57.6156281543127,9.897766208648681,9.65677874883016,16.389999389648438,0.0 5685,2011-01-13,AMGN,56.720001220703125,57.0,56.22999954223633,41.12432098388672,4660300.0,3.0,0.2515203823612566,42.2495035513719,40.24813057338396,52.67628191827575,46.282547482293204,5.764367608738568,40.67209002176921,40.59785327911377,16.389999389648438,0.0 5686,2011-01-13,AXP,44.810001373291016,45.36000061035156,44.75,37.4854621887207,6362700.0,3.0,0.31922689809797333,38.017216959159505,34.587843999702805,56.796056279951756,44.9156413644306,23.117129750322988,36.79562339782715,35.84879239400228,16.389999389648438,0.0 5687,2011-01-13,BA,70.29000091552734,70.5,69.62000274658203,55.77412033081055,4040100.0,3.0,0.9357399648214368,56.55905909176327,49.55151868228459,59.023146528752356,163.97267710251887,41.03915054987883,52.7400629679362,53.26888904571533,16.389999389648438,0.0 5688,2011-01-13,CAT,94.08999633789062,94.52999877929688,93.69999694824219,66.81550598144531,4539900.0,3.0,0.9656383975726897,67.31783976777994,65.8610558010677,65.87101542831799,62.542990096971465,22.15459927400805,65.77099355061848,61.837937418619795,16.389999389648438,0.0 5689,2011-01-13,CRM,35.497501373291016,36.31999969482422,35.17499923706055,35.962501525878906,9465600.0,3.0,0.5279339336654658,36.42005456850807,32.3814457519265,59.55061334452829,52.977732215743934,21.4786785369583,34.933000310262045,32.581666787465416,16.389999389648438,0.0 5690,2011-01-13,CSCO,21.18000030517578,21.229999542236328,21.010000228881836,14.524323463439941,35006700.0,3.0,0.17451879162773842,14.771448921060921,13.236110092305777,53.523146294308155,131.43455728531032,38.655438136208865,13.801784483591716,14.391691795984904,16.389999389648438,0.0 5691,2011-01-13,CVX,92.01000213623047,92.5999984741211,91.77999877929688,55.58235549926758,5721900.0,3.0,0.8764896235915884,56.13694434920276,53.329831926432014,63.97492510850063,93.77292205903946,41.345648644904465,53.87917188008626,52.01527220408122,16.389999389648438,0.0 5692,2011-01-13,DIS,39.18000030517578,39.36000061035156,39.0099983215332,34.57066345214844,7084100.0,3.0,0.6235088045001902,35.49358837572467,31.84523875745404,62.76292016031454,114.3043771115929,29.51439515772491,33.2914794921875,32.52998170852661,16.389999389648438,0.0 5693,2011-01-13,GS,172.0399932861328,172.60000610351562,171.0,137.75201416015625,3183800.0,3.0,1.451881733694421,140.4321245020518,131.5729963475576,57.795313690176414,96.0217480293169,16.860248237574314,134.88440450032553,132.61326179504394,16.389999389648438,0.0 5694,2011-01-13,HD,34.810001373291016,35.279998779296875,34.709999084472656,26.24250602722168,10713100.0,3.0,0.2944998842323514,26.43818743109155,25.540854240661382,64.54207118488819,59.9701478336588,26.111154823938755,25.77250754038493,24.43104928334554,16.389999389648438,0.0 5695,2011-01-13,HON,52.05397415161133,52.28278350830078,51.87283706665039,39.636207580566406,3121035.0,3.0,0.6404018233767275,39.81193086586208,38.185522060773664,65.74142980528711,122.8989140273207,31.900707847467437,38.487572860717776,36.76286576588949,16.389999389648438,0.0 5696,2011-01-13,IBM,142.67686462402344,142.72467041015625,141.73040771484375,89.71321105957031,3604307.0,3.0,0.6509636829753163,90.09637918598249,86.78844900005267,60.6105009554058,153.57303484362475,39.462145540873465,88.06805852254232,87.18124936421712,16.389999389648438,0.0 5697,2011-01-13,INTC,21.260000228881836,21.31999969482422,21.079999923706055,14.447965621948242,104066300.0,3.0,-0.016688503245990916,14.559929513438984,13.958001661792949,55.230209549877216,0.6520242850786225,4.726053104593059,14.402494748433432,14.244492626190185,16.389999389648438,0.0 5698,2011-01-13,JNJ,62.560001373291016,62.97999954223633,62.349998474121094,43.61955642700195,9489700.0,3.0,0.03877543145308948,43.94080978120224,42.6652410916005,53.536422547532375,69.49938753899589,15.21991061851514,43.27425117492676,43.51557960510254,16.389999389648438,0.0 5699,2011-01-13,JPM,44.939998626708984,44.970001220703125,44.16999816894531,31.120271682739258,42133000.0,3.0,0.7886669592718043,32.10583787922166,27.635682620961443,61.288421251243165,118.15688905091376,33.181509564818484,29.309844525655112,28.141804790496828,16.389999389648438,0.0 5700,2011-01-13,KO,31.625,31.93000030517578,31.565000534057617,21.376996994018555,17947600.0,3.0,-0.09541184112780954,22.550991648779547,20.97445676888403,52.06601187306861,-93.38618875446417,11.226368832499297,21.75654265085856,21.36522404352824,16.389999389648438,0.0 5701,2011-01-13,MCD,73.44000244140625,73.55000305175781,72.45999908447266,51.11520004272461,14512600.0,3.0,-0.8032208407188364,55.29792314941866,51.09091390197295,36.48722668642903,-177.6983904048972,49.72773356535417,53.84880065917969,54.40026321411133,16.389999389648438,0.0 5702,2011-01-13,MMM,88.47000122070312,88.87000274658203,87.76000213623047,59.85801315307617,2351900.0,3.0,0.3474838829800433,59.93540380231483,58.18080522783654,55.66528064011194,169.61156625088563,16.30883176905667,58.73957290649414,58.548736826578775,16.389999389648438,0.0 5703,2011-01-13,MRK,33.959922790527344,34.14122009277344,32.92938995361328,21.64298439025879,77860531.0,3.0,0.12704777082406693,23.462392138514637,21.99161615463722,43.304022867069676,-149.33920457862052,27.84306896512786,22.531816228230795,22.284369309743244,16.389999389648438,0.0 5704,2011-01-13,MSFT,28.329999923706055,28.389999389648438,28.010000228881836,21.87113380432129,67077600.0,3.0,0.2828522259162085,22.232861055226174,21.418638883738673,58.79015439070745,68.06966472454977,42.018281200033634,21.584590975443522,20.8697509765625,16.389999389648438,0.0 5705,2011-01-13,NKE,20.957500457763672,20.957500457763672,20.612499237060547,17.771345138549805,9774400.0,3.0,-0.17755032241964486,19.629009171146727,17.390543631892825,46.329353108646096,-133.3550281767133,15.80613747280577,18.653673489888508,18.25143483479818,16.389999389648438,0.0 5706,2011-01-13,PG,64.91999816894531,65.5,64.91000366210938,44.6274528503418,9899100.0,3.0,0.23243932857303662,44.57754774832199,43.6373345301204,60.510508803877016,104.69934664102077,21.037797328791143,43.67148094177246,43.49314505259196,16.389999389648438,0.0 5707,2011-01-13,TRV,54.45000076293945,54.84000015258789,54.279998779296875,40.263301849365234,3333100.0,3.0,-0.14939136864090585,41.726569897787925,39.495280306679845,50.743840725271475,-68.38708329968937,20.31589647977708,40.542602157592775,40.5690642674764,16.389999389648438,0.0 5708,2011-01-13,UNH,39.27000045776367,39.599998474121094,38.93000030517578,32.65113830566406,8618200.0,3.0,0.6373520639816057,32.84515917772162,27.922251863538143,64.96698997660351,165.41642246089162,53.22781529401234,30.392364056905112,30.20060993830363,16.389999389648438,0.0 5709,2011-01-13,V,18.282499313354492,18.31999969482422,17.729999542236328,16.233081817626953,28109600.0,3.0,-0.15017312561143115,16.91059541319734,15.195040515910325,45.756008413765265,-26.842183899108953,8.51014718580183,16.67477420171102,17.171215454737347,16.389999389648438,0.0 5710,2011-01-13,VZ,35.38999938964844,35.81999969482422,35.25,19.389204025268555,23896900.0,3.0,0.3652964237484255,20.020524672156053,18.28375846993379,64.2373945953838,48.138061145360666,10.410145382920055,18.745966148376464,18.078736623128254,16.389999389648438,0.0 5711,2011-01-13,WBA,41.15999984741211,41.72999954223633,41.04999923706055,28.610244750976562,6273300.0,3.0,0.871323841434883,28.866016416803024,25.25914895032344,71.88449641837352,130.70600695329165,67.36161878059306,26.404241053263345,25.046997928619383,16.389999389648438,0.0 5712,2011-01-13,WMT,54.70000076293945,55.36000061035156,54.689998626708984,41.209903717041016,12865600.0,3.0,0.09280068121277907,41.38774090309754,40.009144778054804,55.53187824266858,138.37263749491996,30.586095481375725,40.7647767384847,40.684389177958174,16.389999389648438,0.0 5713,2011-01-14,AAPL,12.353214263916016,12.445713996887207,12.30142879486084,10.563878059387207,308840000.0,4.0,0.22102628040834738,10.586709944709265,9.495877774254359,71.37203021487765,186.47283070386902,60.12186183212641,9.928413804372152,9.675952482223511,15.460000038146973,0.0 5714,2011-01-14,AMGN,56.04999923706055,57.279998779296875,56.04999923706055,41.255760192871094,5893700.0,4.0,0.24115019637604718,42.243622763332695,40.24451886874738,53.28184964765727,48.47654548273736,10.87341773733706,40.736833826700845,40.58288453420003,15.460000038146973,0.0 5715,2011-01-14,AXP,44.93000030517578,46.560001373291016,44.900001525878906,38.47541809082031,10660800.0,4.0,0.4217021670951908,38.33628502662455,34.42372092430318,60.2801517262318,92.4027649527192,36.12967257249498,36.83594868977865,35.94144852956136,15.460000038146973,0.0 5716,2011-01-14,BA,69.55000305175781,70.19999694824219,69.38999938964844,55.96580123901367,4551500.0,4.0,0.9929306148371069,56.927630116318035,49.63581859889192,59.527333483887794,142.18146254873795,36.970444570830274,52.8327138264974,53.25743420918783,15.460000038146973,0.0 5717,2011-01-14,CAT,93.94000244140625,94.26000213623047,93.11000061035156,66.72322082519531,4572500.0,4.0,0.9127787989876595,67.31810532155161,65.9182792609679,65.43558155639428,45.427246346611476,13.258343549300825,65.89850997924805,62.00508244832357,15.460000038146973,0.0 5718,2011-01-14,CRM,35.75,36.654998779296875,35.692501068115234,36.61750030517578,7626800.0,4.0,0.6127393333259974,36.76182479732705,32.26317558414267,61.15752927431506,81.21828221696556,25.30197484025401,34.96175028483073,32.756833457946776,15.460000038146973,0.0 5719,2011-01-14,CSCO,21.1299991607666,21.239999771118164,21.059999465942383,14.613895416259766,35176400.0,4.0,0.18949322438808736,14.844042043308034,13.26411196746467,54.59171576467785,127.77459375095536,38.94361039760417,13.84748878479004,14.366542959213257,15.460000038146973,0.0 5720,2011-01-14,CVX,92.12000274658203,92.87999725341797,91.81999969482422,55.97431564331055,5557900.0,4.0,0.8870854868612099,56.26670472269955,53.4273935591608,65.15503719202766,99.05695878283144,43.543689351838,54.04659843444824,52.11097342173259,15.460000038146973,0.0 5721,2011-01-14,DIS,39.099998474121094,39.34000015258789,39.0,34.59708023071289,5214000.0,4.0,0.6063825669652445,35.56445523599365,31.975138651335456,62.89031052818383,102.09123662049588,29.190063664893717,33.36057395935059,32.60401566823324,15.460000038146973,0.0 5722,2011-01-14,GS,171.19000244140625,175.0,171.19000244140625,140.5059814453125,5885100.0,4.0,1.6324125039764397,140.87956540779356,131.97180177970642,60.743555718724664,135.77906543333341,27.216949891031163,135.21894276936848,132.82403004964192,15.460000038146973,0.0 5723,2011-01-14,HD,35.11000061035156,36.0,35.02000045776367,26.703800201416016,13844200.0,4.0,0.33778998887813927,26.566846527191284,25.46948731985461,67.39404841359148,134.4305918284948,38.80725658286172,25.83525536855062,24.49796749750773,15.460000038146973,0.0 5724,2011-01-14,HON,51.939571380615234,52.463924407958984,51.83470153808594,39.94843292236328,3745767.0,4.0,0.6521695650869361,39.96639356565004,38.14795656252379,66.94591280001973,130.50808450327517,34.89365700944198,38.580267842610674,36.87056999206543,15.460000038146973,0.0 5725,2011-01-14,IBM,142.34225463867188,143.4034423828125,141.9407196044922,90.42453002929688,4753233.0,4.0,0.7174124300682365,90.36494562303758,86.84842717969678,62.50041017549488,167.42704579784575,44.90944834708355,88.16491368611653,87.29724667867025,15.460000038146973,0.0 5726,2011-01-14,INTC,21.350000381469727,21.420000076293945,20.969999313354492,14.30544376373291,154888800.0,4.0,-0.01295786388736353,14.53912877370429,13.963872248634578,52.747697564480056,-8.139956499929134,9.616621449456924,14.388469568888347,14.262505054473877,15.460000038146973,0.0 5727,2011-01-14,JNJ,62.95000076293945,62.970001220703125,62.25,43.36993408203125,11274700.0,4.0,0.03438806695150021,43.94643205519182,42.67001844529646,51.365357130269786,38.580674606451076,12.455408727344306,43.27309544881185,43.50971660614014,15.460000038146973,0.0 5728,2011-01-14,JPM,44.5099983215332,45.939998626708984,44.45000076293945,31.442333221435547,86983800.0,4.0,0.8051117496251727,32.19712293984391,27.89067021964095,62.41722811523174,135.1209375040462,41.48065326129798,29.441585604349772,28.221778297424315,15.460000038146973,0.0 5729,2011-01-14,KO,31.684999465942383,31.684999465942383,31.489999771118164,21.28595733642578,12631400.0,4.0,-0.10378989810332229,22.530581139427618,20.92035155405383,50.78165329513673,-109.73875210502645,14.109383018131105,21.73664919535319,21.378709411621095,15.460000038146973,0.0 5730,2011-01-14,MCD,72.4000015258789,74.12000274658203,72.13999938964844,52.09291458129883,10570000.0,4.0,-0.7713090736983261,55.22752973486291,50.974908619629275,42.63399095262017,-139.1742945558594,37.811516019579486,53.724066670735674,54.368038940429685,15.460000038146973,0.0 5731,2011-01-14,MMM,87.73999786376953,88.11000061035156,87.44999694824219,59.898807525634766,2094300.0,4.0,0.37171966939494183,60.055832977954424,58.1759587090573,55.82012834280672,125.45243078037504,11.165509335557102,58.77560806274414,58.539531008402506,15.460000038146973,0.0 5732,2011-01-14,MRK,33.04389190673828,33.15839767456055,32.5572509765625,21.355995178222656,43755467.0,4.0,0.008931159661024424,23.59145022395142,21.699721422166746,41.19209437789754,-218.3367023910798,32.79082736187481,22.518961461385093,22.259731229146322,15.460000038146973,0.0 5733,2011-01-14,MSFT,28.079999923706055,28.3799991607666,27.90999984741211,21.956483840942383,62688400.0,4.0,0.26792294381563764,22.24544155638899,21.430110048835623,59.462771017181936,65.27600422895298,36.588664962343685,21.62105592091878,20.91041269302368,15.460000038146973,0.0 5734,2011-01-14,NKE,20.655000686645508,21.075000762939453,20.592500686645508,18.09638214111328,8390800.0,4.0,-0.17094389899131812,19.537433902647884,17.3710482674571,49.731122570962775,-103.77746293993549,10.505447280039158,18.626694869995116,18.262618573506675,15.460000038146973,0.0 5735,2011-01-14,PG,65.3499984741211,65.66000366210938,65.2699966430664,44.66153335571289,10947000.0,4.0,0.261575680679087,44.66774887587753,43.61733108017716,60.72947623833559,120.51121311835837,24.118076414919635,43.74349721272787,43.517680422465006,15.460000038146973,0.0 5736,2011-01-14,TRV,54.4900016784668,54.650001525878906,53.97999954223633,40.23384094238281,3798000.0,4.0,-0.14138399903426802,41.70926803162327,39.4588193554617,50.5559072418497,-87.85982948600775,24.889558224387958,40.53969980875651,40.57334442138672,15.460000038146973,0.0 5737,2011-01-14,UNH,39.47999954223633,40.900001525878906,39.40999984741211,33.61585235595703,10560400.0,4.0,0.7705641230925409,33.3977663580444,27.795100730273468,68.43965886546151,205.49375235091472,63.48935251589044,30.470556640625,30.257786146799724,15.460000038146973,0.0 5738,2011-01-14,V,17.8174991607666,17.887500762939453,17.684999465942383,16.228517532348633,25165600.0,4.0,-0.15038354700384104,16.887818531703136,15.307493682194572,45.7238965807341,-37.17803761313933,9.874036076833208,16.630049991607667,17.139874505996705,15.460000038146973,0.0 5739,2011-01-14,VZ,35.689998626708984,35.869998931884766,35.38999938964844,19.205066680908203,22160400.0,4.0,0.3306242394341581,20.009230144692605,18.357353488730244,61.43328188904084,44.50979132447863,11.35717217385063,18.802728144327798,18.108008575439452,15.460000038146973,0.0 5740,2011-01-14,WBA,41.470001220703125,41.70000076293945,41.34000015258789,28.472820281982422,5392900.0,4.0,0.8729414717885398,29.0140977126573,25.36666267094866,70.60389602479103,124.89490855161357,67.36161878059306,26.52631320953369,25.133788045247396,15.460000038146973,0.0 5741,2011-01-14,WMT,54.72999954223633,54.9900016784668,54.41999816894531,41.22494888305664,9285600.0,4.0,0.11593627494787029,41.413091219103414,39.99733282264463,55.63823822679368,93.10598795381496,21.720004683747245,40.77383117675781,40.70487378438314,15.460000038146973,0.0 5829,2011-01-18,AAPL,11.768570899963379,12.312856674194336,11.64285659790039,10.326519966125488,1880998000.0,1.0,0.21089288513186233,10.609122571314659,9.534214296971475,64.14240349665283,83.02239516330134,1.974384643228259,9.95186678568522,9.691680510838827,15.869999885559082,0.0 5830,2011-01-18,AMGN,56.400001525878906,57.34000015258789,56.349998474121094,41.832611083984375,10611900.0,1.0,0.2762928788415593,42.22603232971052,40.25261757263323,55.84696173220178,67.01570455895589,11.966720993283143,40.82348314921061,40.578868548075356,15.869999885559082,0.0 5831,2011-01-18,AXP,46.029998779296875,46.709999084472656,45.79999923706055,38.575252532958984,8069500.0,1.0,0.505147131588771,38.67499520870645,34.2963346710543,60.61152964856106,109.65530679654366,37.54216559518563,36.88236325581868,36.02831185658773,15.869999885559082,0.0 5832,2011-01-18,BA,70.86000061035156,72.56999969482422,70.2300033569336,57.88271713256836,9630700.0,1.0,1.179335763126609,57.70179972205506,49.45589108910217,64.09743579102246,183.9875903469869,52.16905691572193,52.990592829386394,53.27607561747233,15.869999885559082,0.0 5833,2011-01-18,CAT,94.16000366210938,96.47000122070312,93.94000244140625,68.62003326416016,8819200.0,1.0,1.01227201954012,67.79934705724314,65.7275015450518,69.69506557865361,136.24006728279747,32.842275144673096,66.07127418518067,62.2155517578125,15.869999885559082,0.0 5834,2011-01-18,CRM,36.282501220703125,36.404998779296875,35.68000030517578,36.08250045776367,8289600.0,1.0,0.6295223288763694,36.956955914005896,32.26379451324019,59.171302778378205,64.28053511873512,25.0590778272528,34.974416987101236,32.91945845286052,15.869999885559082,0.0 5835,2011-01-18,CSCO,21.219999313354492,21.329999923706055,21.209999084472656,14.620790481567383,46668500.0,1.0,0.1996158744388712,14.890028768109559,13.333189863634825,54.6747001393475,129.31389105562732,41.583633036007996,13.896868038177491,14.343116617202758,15.869999885559082,0.0 5836,2011-01-18,CVX,92.94000244140625,93.75,92.93000030517578,56.287837982177734,7733200.0,1.0,0.91028762012931,56.37011716136341,53.61702578297253,66.07462429015078,124.92829238200763,49.7929466977387,54.216636912027994,52.20960807800293,15.869999885559082,0.0 5837,2011-01-18,DIS,39.06999969482422,39.5099983215332,39.0,34.685123443603516,7892000.0,1.0,0.5930774547922582,35.62679010280921,32.118853131443714,63.32291900369329,98.27881233595734,32.27265511953323,33.42534434000651,32.67864589691162,15.869999885559082,0.0 5838,2011-01-18,GS,174.75,175.33999633789062,173.0500030517578,140.2490692138672,4981200.0,1.0,1.734756903858056,141.03102138958832,132.6746274141226,60.33679969922897,143.3879358597472,28.564529557472856,135.5500010172526,133.0345225016276,15.869999885559082,0.0 5839,2011-01-18,HD,35.970001220703125,36.209999084472656,35.86000061035156,26.800535202026367,10765000.0,1.0,0.37557384675849903,26.70275103906369,25.402036024534947,67.95322116337701,195.23607614245313,41.91879384941166,25.898251469930013,24.55320825576782,15.869999885559082,0.0 5840,2011-01-18,HON,52.463924407958984,52.67366409301758,52.034908294677734,39.75965881347656,3445988.0,1.0,0.6388985587391929,40.0388793809289,38.20398675371465,65.50543584096349,130.30359267021322,38.252604195446004,38.66037839253743,36.972001202901204,15.869999885559082,0.0 5841,2011-01-18,IBM,143.23135375976562,144.7992401123047,142.81069946289062,90.81636047363281,9599037.0,1.0,0.7925542053184813,90.69947962960282,86.85449452200851,63.49840742025503,195.4528923175065,54.006719889256196,88.2708112080892,87.412171681722,15.869999885559082,0.0 5842,2011-01-18,INTC,21.030000686645508,21.200000762939453,20.940000534057617,14.30544376373291,55272100.0,1.0,-0.009887330623357116,14.487949332789169,13.989263382359757,52.747697564480056,-24.931385916400473,10.94920715344102,14.374670728047688,14.279170799255372,15.869999885559082,0.0 5843,2011-01-18,JNJ,62.220001220703125,62.59000015258789,62.0099983215332,43.05791473388672,13944900.0,1.0,0.005668875916640559,43.94018596670363,42.645756110933085,48.80607161506805,-38.7138836225282,5.934453906378686,43.26246350606282,43.494185002644855,15.869999885559082,0.0 5844,2011-01-18,JPM,45.02000045776367,45.41999816894531,44.5,31.330318450927734,46237700.0,1.0,0.7998852833474963,32.15556120708146,28.291079761241292,61.76917552666746,118.13524100167177,41.48065326129798,29.56259969075521,28.304547055562338,15.869999885559082,0.0 5845,2011-01-18,KO,31.604999542236328,31.8700008392334,31.584999084472656,21.403963088989258,16344000.0,1.0,-0.0997577393921496,22.47903923398914,20.897039371662714,52.35752940673171,-78.76753083998004,5.108719867610655,21.72518507639567,21.39237553278605,15.869999885559082,0.0 5846,2011-01-18,MCD,74.6500015258789,75.36000061035156,74.30999755859375,52.52903747558594,11228500.0,1.0,-0.7027274065869094,55.12058178829349,50.93203852725827,45.086359764882346,-67.62452411030087,16.2893438055114,53.6049607594808,54.331102752685545,15.869999885559082,0.0 5847,2011-01-18,MMM,87.83999633789062,88.5,87.70999908447266,59.92598342895508,2323700.0,1.0,0.38863951269684804,60.16289248981263,58.1892391630194,55.92621192338617,136.39223119328264,16.15186362985455,58.80280392964681,58.5186159769694,15.869999885559082,0.0 5848,2011-01-18,MRK,32.50954055786133,32.729007720947266,31.946565628051758,21.131391525268555,61805800.0,1.0,-0.10162882394390493,23.72464000485177,21.403695566437293,39.62742938365154,-251.03655472203852,40.00700197337166,22.496973609924318,22.230218029022218,15.869999885559082,0.0 5849,2011-01-18,MSFT,28.15999984741211,28.739999771118164,28.139999389648438,22.23578643798828,53322700.0,1.0,0.2754530341422132,22.301020921632112,21.433495222166716,61.585322910278016,120.0065854557352,44.721572571953885,21.663468742370604,20.954315853118896,15.869999885559082,0.0 5850,2011-01-18,NKE,21.104999542236328,21.2450008392334,20.967500686645508,18.09423065185547,9024400.0,1.0,-0.163991467521182,19.390402104265096,17.389143107526895,49.70954823193973,-72.80940047949679,3.1998814058267726,18.60179748535156,18.270656299591064,15.869999885559082,0.0 5851,2011-01-18,PG,65.6500015258789,65.94000244140625,65.44000244140625,44.641090393066406,12395900.0,1.0,0.2797916276619361,44.73673214573889,43.59537349085779,60.52123495145562,133.59906549338882,29.278797193593675,43.81551348368327,43.54028498331706,15.869999885559082,0.0 5852,2011-01-18,TRV,54.619998931884766,54.79999923706055,54.20000076293945,40.263301849365234,2613300.0,1.0,-0.1311490928957113,41.69913681966523,39.43138991373321,50.7446184836883,-66.89859094286712,21.172290453683747,40.54387613932292,40.57396920522054,15.869999885559082,0.0 5853,2011-01-18,UNH,40.790000915527344,40.9900016784668,40.470001220703125,33.70654296875,6738900.0,1.0,0.8733855563034929,33.842514086908466,27.831051586919656,68.74099283486677,204.5110746227879,64.07267963209256,30.554658317565917,30.319761308034263,15.869999885559082,0.0 5854,2011-01-18,V,17.8174991607666,17.837499618530273,17.684999465942383,16.249059677124023,19341600.0,1.0,-0.1471959733217041,16.834757243564624,15.458902729579906,45.90066519299675,-35.51960758579079,9.874036076833196,16.583348178863524,17.11009036699931,15.869999885559082,0.0 5855,2011-01-18,VZ,35.380001068115234,35.5099983215332,34.36000061035156,18.609310150146484,42112200.0,1.0,0.25216787944275154,19.999181562059814,18.376541323072022,53.60190751633633,-15.888161257001153,9.669670144476276,18.83678061167399,18.12842035293579,15.869999885559082,0.0 5856,2011-01-18,WBA,41.45000076293945,42.0,41.29999923706055,28.836997985839844,6344000.0,1.0,0.8933113638395334,29.186737746558585,25.49565399233302,71.97267278468026,126.86122328412726,69.37299569262056,26.64334710439046,25.22585023244222,15.869999885559082,0.0 5857,2011-01-18,WMT,55.11000061035156,55.400001525878906,54.75,41.47315216064453,10534200.0,1.0,0.15254050793477347,41.51496194294959,39.95036856242151,57.37802810843462,147.8876084485778,29.49077495325023,40.79440002441406,40.722513898213705,15.869999885559082,0.0 5858,2011-01-19,AAPL,12.441070556640625,12.449999809265137,12.031429290771484,10.271653175354004,1135612800.0,2.0,0.19617351904036973,10.62140037531509,9.572349433950045,62.62546641526464,113.24902446736533,6.1292419326861864,9.970752588907878,9.707529799143474,17.309999465942383,0.0 5859,2011-01-19,AMGN,57.209999084472656,57.43000030517578,56.599998474121094,41.60624313354492,5771500.0,2.0,0.28262017445106835,42.134158064021555,40.29556910883,54.629315598784316,68.77113347881249,13.664835072270954,40.91061897277832,40.57193145751953,17.309999465942383,0.0 5860,2011-01-19,AXP,45.20000076293945,45.70000076293945,44.79999923706055,37.63520812988281,14420900.0,2.0,0.48977970325131537,38.76730221286181,34.446449770780774,56.05609268195231,46.14899751859556,18.816286792656697,36.89412956237793,36.116630172729494,17.309999465942383,0.0 5861,2011-01-19,BA,72.68000030517578,72.98999786376953,71.18000030517578,57.291656494140625,8590500.0,2.0,1.2647906591077955,58.096310319672135,49.73709078811596,61.86905293266459,168.57736437057764,54.25850825642573,53.12743886311849,53.28804168701172,17.309999465942383,0.0 5862,2011-01-19,CAT,96.33999633789062,96.80000305175781,95.1500015258789,68.12799835205078,6478100.0,2.0,1.0394367431062506,68.0269662808963,65.69074917320525,67.46408812748723,161.9957709659434,35.17831599682303,66.23189608256023,62.42444477081299,17.309999465942383,0.0 5863,2011-01-19,CRM,36.165000915527344,36.209999084472656,34.70500183105469,35.209999084472656,9199200.0,2.0,0.5658974330403694,36.999246028538245,32.38725413930843,56.09762033918558,26.092290635531842,7.659188953596334,34.93783365885417,33.056541760762535,17.309999465942383,0.0 5864,2011-01-19,CSCO,21.31999969482422,21.329999923706055,20.700000762939453,14.345184326171875,53574600.0,2.0,0.18328664261114724,14.885163444058682,13.420736080630038,50.83335118798491,88.08190587433619,12.197153201818576,13.92879228591919,14.312570556004841,17.309999465942383,0.0 5865,2011-01-19,CVX,93.62999725341797,93.70999908447266,92.58000183105469,56.058746337890625,6069900.0,2.0,0.8998174822844263,56.39405498319337,53.84452991670898,64.78229493618358,113.46413504192527,42.98650409385289,54.37783330281575,52.30143534342448,17.309999465942383,0.0 5866,2011-01-19,DIS,39.09000015258789,39.4900016784668,38.959999084472656,34.42096710205078,8371900.0,2.0,0.5548225941097016,35.63032325244541,32.29407326244717,61.111755397353136,82.14967946728686,30.839967272925563,33.48218065897624,32.744663619995116,17.309999465942383,0.0 5867,2011-01-19,GS,169.4600067138672,171.49000549316406,165.86000061035156,133.6733856201172,13372700.0,2.0,1.2706261067970388,140.9883532106948,132.75262274145365,51.25006973088451,-23.507785580586052,9.368766655778806,135.65277048746745,133.15598131815594,17.309999465942383,0.0 5868,2011-01-19,HD,36.0,36.0,35.47999954223633,26.510351181030273,9110300.0,2.0,0.3777483864416915,26.74811780664398,25.38866274145172,64.51958858296456,143.2728841640727,29.210053654380232,25.95504690806071,24.607673358917236,17.309999465942383,0.0 5869,2011-01-19,HON,52.273250579833984,52.368587493896484,51.54869079589844,39.454708099365234,3951249.0,2.0,0.5968940509523293,40.038854740811054,38.30784020547801,63.2317627585677,94.25329654741442,22.580896073494557,38.737100219726564,37.061255073547365,17.309999465942383,0.0 5870,2011-01-19,IBM,146.52008056640625,149.26385498046875,146.10899353027344,93.85458374023438,12699486.0,2.0,1.084754645642306,91.95370364123431,86.27423138684185,69.9197888869759,325.4260385708748,70.60425797371798,88.4858184814453,87.57933489481609,17.309999465942383,0.0 5871,2011-01-19,INTC,21.06999969482422,21.1299991607666,20.950000762939453,14.25794506072998,43339000.0,2.0,-0.01115796298851457,14.467845982490031,13.994436961235555,51.91543954848246,-30.79547281803325,10.949207153441009,14.359062258402506,14.294147078196207,17.309999465942383,0.0 5872,2011-01-19,JNJ,62.04999923706055,62.61000061035156,62.0099983215332,43.37687301635742,9596700.0,2.0,0.008546959295038903,43.94353457734685,42.64726132109065,51.36844378981415,-10.560349717320035,6.41786115966851,43.27078412373861,43.4860315322876,17.309999465942383,0.0 5873,2011-01-19,JPM,44.54999923706055,44.970001220703125,43.599998474121094,30.602190017700195,44989200.0,2.0,0.7285917531172394,31.965643286183568,28.74745161585501,57.7380715552257,78.64281350896614,25.017684968000808,29.652582931518555,28.375180339813234,17.309999465942383,0.0 5874,2011-01-19,KO,31.84000015258789,31.959999084472656,31.594999313354492,21.383737564086914,18326800.0,2.0,-0.09707519838618239,22.442027391367308,20.87032536131824,52.061976265041025,-70.223679959597,0.9672320576463531,21.718778800964355,21.404923248291016,17.309999465942383,0.0 5875,2011-01-19,MCD,75.0999984741211,75.44000244140625,74.75,53.00028610229492,10696700.0,2.0,-0.6033952773469764,55.00296658896037,50.939223199857985,47.59075858133964,-45.2218966858008,15.050174747454884,53.50578371683756,54.300741004943845,17.309999465942383,0.0 5876,2011-01-19,MMM,88.25,88.73999786376953,87.66000366210938,59.803619384765625,2302200.0,2.0,0.38770579785287396,60.219849352822465,58.17443470479472,55.30762347220905,130.0043362104419,19.137625391571568,58.827280807495114,58.496901003519696,17.309999465942383,0.0 5877,2011-01-19,MRK,32.5572509765625,32.58587646484375,32.156490325927734,21.156343460083008,31174437.0,2.0,-0.18510127580039537,23.797660982034635,21.16908515749173,39.8898307619153,-222.91743877282195,40.007001973371665,22.476846313476564,22.20112069447835,17.309999465942383,0.0 5878,2011-01-19,MSFT,28.459999084472656,28.68000030517578,28.270000457763672,22.0883731842041,50005900.0,2.0,0.26645436686166946,22.31459836055196,21.471123799787392,59.87363455501941,112.97942676365285,44.7215725719539,21.70562318166097,20.99627621968587,17.309999465942383,0.0 5879,2011-01-19,NKE,21.022499084472656,21.042499542236328,20.707500457763672,18.00813102722168,10901200.0,2.0,-0.16354376532078874,19.203159581182426,17.434103335382517,48.83253957557888,-92.45017541277882,12.641837464384063,18.572594706217448,18.277938270568846,17.309999465942383,0.0 5880,2011-01-19,PG,65.11000061035156,65.66999816894531,65.05000305175781,44.86904525756836,11763500.0,2.0,0.3090589389926137,44.846154579665864,43.544869437668126,62.02338009280854,118.1175855947318,17.391573389736813,43.90126215616862,43.56793816884359,17.309999465942383,0.0 5881,2011-01-19,TRV,54.5,54.66999816894531,54.06999969482422,40.101280212402344,2631100.0,2.0,-0.13456026433672008,41.672839142305044,39.38404028274379,49.6661826716245,-81.38455930368897,23.287672722235722,40.538749821980794,40.57043062845866,17.309999465942383,0.0 5882,2011-01-19,UNH,40.869998931884766,41.02000045776367,40.11000061035156,33.44270324707031,9424600.0,2.0,0.9229438611810572,34.149190512555826,27.967971619707356,66.82091032288972,170.5130882006345,53.580801274168266,30.644531758626304,30.366792424519858,17.309999465942383,0.0 5883,2011-01-19,V,17.739999771118164,17.760000228881836,17.112499237060547,15.772151947021484,42852800.0,2.0,-0.1810643171202102,16.806149542265445,15.51329578167865,42.57084633542979,-64.84806444336007,25.92701743956803,16.51344747543335,17.072016127904256,17.309999465942383,0.0 5884,2011-01-19,VZ,34.5,34.790000915527344,34.349998474121094,18.739294052124023,24526800.0,2.0,0.198194404494199,19.9838438259673,18.408670975058094,54.89956191745505,-40.93936772616366,9.84637919330896,18.875343894958498,18.154829661051433,17.309999465942383,0.0 5885,2011-01-19,WBA,41.689998626708984,41.869998931884766,41.06999969482422,28.36289405822754,5147900.0,2.0,0.8612709367450861,29.18701251176888,25.77021443220085,67.72569697107,108.84543831342857,61.23005325567156,26.756258265177408,25.310352420806886,17.309999465942383,0.0 5886,2011-01-19,WMT,55.040000915527344,55.150001525878906,54.709999084472656,41.39041519165039,9895000.0,2.0,0.17288070006505052,41.60219130444444,39.95790925097548,56.61240510658113,117.53886389181824,28.163903237380914,40.815452575683594,40.738400586446126,17.309999465942383,0.0 5887,2011-01-20,AAPL,12.01535701751709,12.08214282989502,11.789999961853027,10.08491325378418,764789200.0,3.0,0.16750928874457216,10.61886943629654,9.600586473432463,57.81165972193219,40.890805224942675,7.677066525432603,9.98537400563558,9.719574578603108,17.989999771118164,0.0 5888,2011-01-20,AMGN,56.779998779296875,57.650001525878906,56.68000030517578,41.84720230102539,6313600.0,3.0,0.30357817209301885,42.12232482944653,40.30156089748219,55.6930786213386,82.95802151575938,17.80766262558861,41.01235847473144,40.564142481486,17.989999771118164,0.0 5889,2011-01-20,AXP,44.7400016784668,45.650001525878906,44.709999084472656,37.66016387939453,7581200.0,3.0,0.4741488828903755,38.874742868481874,34.52344591325641,56.14660829394558,43.15710811430933,17.280122371238154,36.91280301411947,36.201635932922365,17.989999771118164,0.0 5890,2011-01-20,BA,71.3499984741211,71.95999908447266,70.36000061035156,56.80445098876953,6909400.0,3.0,1.2784641767402647,58.36799602042184,50.01891346444144,60.087747141417076,127.46493111051504,41.36978483092025,53.25762888590495,53.28659509023031,17.989999771118164,0.0 5891,2011-01-20,CAT,94.9000015258789,95.27999877929688,93.30999755859375,66.75177764892578,7160800.0,3.0,0.9390921609542744,67.9982808630046,65.67828316287432,61.745197889588454,55.192372368464504,11.965191905694136,66.31943651835124,62.60188369750976,17.989999771118164,0.0 5892,2011-01-20,CRM,33.3025016784668,33.9275016784668,32.25,32.9474983215332,20682000.0,3.0,0.32911874298187627,37.03665085281754,32.16884917770005,49.23669587981174,-106.21864683657674,21.673484111635887,34.82575022379557,33.136708386739095,17.989999771118164,0.0 5893,2011-01-20,CSCO,20.610000610351562,20.90999984741211,20.5,14.3107328414917,53291700.0,3.0,0.16565612798041762,14.852585090725777,13.538751541049125,50.37567270437198,55.24665791530313,3.2164559137007185,13.960486761728923,14.27995745340983,17.989999771118164,0.0 5894,2011-01-20,CVX,92.13999938964844,92.86000061035156,91.58000183105469,55.90192794799805,6513500.0,3.0,0.8688505203570926,56.3831724117883,54.06524448884647,63.897317634661775,81.00572773722426,25.561148587548587,54.50666821797689,52.38746026357015,17.989999771118164,0.0 5895,2011-01-20,DIS,39.0099983215332,39.38999938964844,38.5099983215332,34.49140930175781,8977900.0,3.0,0.5241472807190775,35.644265398307205,32.442152753548264,61.48278617852341,64.94086432357003,15.761639213778603,33.54804293314616,32.80474189122518,17.989999771118164,0.0 5896,2011-01-20,GS,166.5500030517578,167.05999755859375,164.00999450683594,133.03102111816406,8914900.0,3.0,0.8412690098597295,141.16560294255038,132.37143166438324,50.4817819783233,-97.39590047499289,16.171724339347897,135.7624974568685,133.27167523701985,17.989999771118164,0.0 5897,2011-01-20,HD,35.7400016784668,36.63999938964844,35.72999954223633,27.15023422241211,13483000.0,3.0,0.42619113031934575,26.955480547781427,25.286210660104317,68.18653912767914,226.30872296001246,39.03834022898471,26.0279634475708,24.673787593841553,17.989999771118164,0.0 5898,2011-01-20,HON,51.71076202392578,53.23615264892578,51.44382095336914,39.62895965576172,7801487.0,3.0,0.5710824716325931,40.08718014976418,38.33575266578758,63.970982183724416,118.05393412130866,36.34403078270258,38.81333745320638,37.150166002909344,17.989999771118164,0.0 5899,2011-01-20,IBM,147.73422241210938,149.10133361816406,147.65774536132812,93.92094421386719,7782135.0,3.0,1.3066182660114265,92.91128515073947,85.92309900453395,70.03888229307636,287.2899310188571,70.60425797371795,88.72253061930338,87.74590339660645,17.989999771118164,0.0 5900,2011-01-20,INTC,20.940000534057617,20.950000762939453,20.6200008392334,14.217233657836914,56170800.0,3.0,-0.015273890645145727,14.45914989524253,13.99295391029946,51.19917246241193,-75.76945167173609,24.872532631174234,14.344811248779298,14.30810817082723,17.989999771118164,0.0 5901,2011-01-20,JNJ,62.72999954223633,63.099998474121094,62.540000915527344,43.584877014160156,11518600.0,3.0,0.027297078835800903,43.973191258051315,42.653659251592245,52.956919437345476,87.09060432732151,17.518705132265154,43.28349609375,43.47939707438151,17.989999771118164,0.0 5902,2011-01-20,JPM,43.83000183105469,44.9900016784668,43.61000061035156,31.330318450927734,46977700.0,3.0,0.7225152219199309,31.94444937234005,29.034483199071087,60.41078467744787,85.18993662186837,25.224380690878128,29.781989097595215,28.465291945139565,17.989999771118164,0.0 5903,2011-01-20,KO,31.809999465942383,31.940000534057617,31.375,21.218521118164062,20580000.0,3.0,-0.10704664203045056,22.39527426521905,20.830761425088568,49.691605956483095,-87.23261243056916,10.211824447643412,21.7051794052124,21.4180658976237,17.989999771118164,0.0 5904,2011-01-20,MCD,75.38999938964844,75.73999786376953,74.68000030517578,52.86662292480469,8290300.0,3.0,-0.5293570560226115,54.87727545537764,50.94533845148271,46.962327282376705,-37.48177678002586,10.337242843258807,53.384332021077476,54.26640631357829,17.989999771118164,0.0 5905,2011-01-20,MMM,87.86000061035156,88.37999725341797,87.25,59.85801315307617,2167400.0,3.0,0.3868949683606928,60.29662236142992,58.200329313985115,55.53379350745035,102.76268328746856,11.863289048421832,58.91453475952149,58.47091197967529,17.989999771118164,0.0 5906,2011-01-20,MRK,32.25190734863281,32.57633590698242,32.17557144165039,21.243688583374023,22645184.0,3.0,-0.24142290584916992,23.841928887099932,20.991926741867353,40.821259964363456,-194.80954093978602,40.00700197337166,22.45716126759847,22.1701868057251,17.989999771118164,0.0 5907,2011-01-20,MSFT,28.5,28.549999237060547,28.1299991607666,21.99527931213379,58613600.0,3.0,0.2489414465317381,22.324196951532976,21.48324933752952,58.80586886140472,83.41005791754657,36.91796210995245,21.74389845530192,21.039126904805503,17.989999771118164,0.0 5908,2011-01-20,NKE,20.799999237060547,20.912500381469727,20.625,17.881132125854492,9431200.0,3.0,-0.17146003370796592,18.744465444652633,17.69411831084053,47.55239671782127,-101.40993164133137,15.439528837485666,18.54303321838379,18.282638867696125,17.989999771118164,0.0 5909,2011-01-20,PG,65.44000244140625,65.9000015258789,65.3499984741211,45.17801284790039,12492800.0,3.0,0.3531136575854177,45.02911356556432,43.458541311144664,63.946822569545844,149.55393981159264,21.917827853835277,43.995265324910484,43.59915059407552,17.989999771118164,0.0 5910,2011-01-20,TRV,54.279998779296875,54.880001068115234,54.209999084472656,40.41796112060547,2946000.0,3.0,-0.11043753896186104,41.599257494379074,39.384710858892404,51.73996910061014,-48.65450403031367,17.827592521241158,40.54856936136881,40.56619491577148,17.989999771118164,0.0 5911,2011-01-20,UNH,40.0,40.5,39.369998931884766,33.23655319213867,11293100.0,3.0,0.9348089514412656,34.3607158700437,28.167058559277592,65.34558806736686,128.87166088980982,34.659647600385135,30.741825675964357,30.406278483072917,17.989999771118164,0.0 5912,2011-01-20,V,17.172500610351562,17.885000228881836,16.877500534057617,16.130403518676758,81365200.0,3.0,-0.17695796223231852,16.764483242756867,15.615203208201384,45.63558433222873,-55.428581447604415,31.296565381080203,16.466365400950114,17.034826930363973,17.989999771118164,0.0 5913,2011-01-20,VZ,34.459999084472656,34.81999969482422,34.400001525878906,18.744705200195312,17567000.0,3.0,0.15408052229814828,19.978481169358744,18.42067521034096,54.95381694898814,-45.941498551480635,9.161726842461965,18.913018226623535,18.179012807210288,17.989999771118164,0.0 5914,2011-01-20,WBA,41.06999969482422,41.880001068115234,41.06999969482422,28.589637756347656,6163000.0,3.0,0.8444404526570573,29.081797067708262,26.203857381754627,68.64119331406546,108.2926423089963,61.31650870037543,26.879704856872557,25.394417730967202,17.989999771118164,0.0 5915,2011-01-20,WMT,55.119998931884766,56.27000045776367,55.119998931884766,42.112464904785156,19612500.0,3.0,0.2444449590885469,41.85727752482989,39.87882477009199,61.27714539310501,233.8074503550295,45.02443242657086,40.84561284383138,40.76769307454427,17.989999771118164,0.0 5916,2011-01-21,AAPL,11.920356750488281,11.960000038146973,11.665356636047363,9.904245376586914,754401200.0,4.0,0.12873060816842674,10.616710138979716,9.607475137051779,53.68183117932062,1.1371782912008122,13.861268687546534,9.991143830617268,9.729007371266682,18.469999313354492,0.0 5917,2011-01-21,AMGN,57.40999984741211,57.40999984741211,56.7400016784668,41.59895324707031,6032900.0,4.0,0.2967356490084825,42.124334022753644,40.30101120734889,54.335330296660594,70.2443799248933,17.807662625588623,41.10217170715332,40.56061350504557,18.469999313354492,0.0 5918,2011-01-21,AXP,45.7599983215332,46.20000076293945,45.5099983215332,38.267452239990234,8736100.0,4.0,0.5049429440826145,39.041260624692285,34.6368914596583,58.308433763368285,81.09489476174923,23.722425264072296,36.928245798746744,36.285716692606606,18.469999313354492,0.0 5919,2011-01-21,BA,71.91000366210938,72.22000122070312,71.33999633789062,57.251712799072266,4441200.0,4.0,1.3102860228860251,58.676922521110384,50.27467621851363,61.15000241278581,129.78689343828032,42.984444720447925,53.4306832631429,53.2973658879598,18.469999313354492,0.0 5920,2011-01-21,CAT,94.75,95.0,92.37000274658203,66.13849639892578,6189000.0,4.0,0.8008507880855547,67.98154433904499,65.59680191339642,59.42305500325795,3.5211825041641043,2.3656359750106373,66.40380401611328,62.77383270263672,18.469999313354492,0.0 5921,2011-01-21,CRM,33.209999084472656,33.842498779296875,33.0,33.060001373291016,9462000.0,4.0,0.1488322153714492,37.073319255359735,32.049930943004526,49.55406393438306,-86.25327910015258,21.67348411163588,34.672916920979816,33.221625073750815,18.469999313354492,0.0 5922,2011-01-21,CSCO,20.969999313354492,20.979999542236328,20.68000030517578,14.283173561096191,40172600.0,4.0,0.1477568009785788,14.799524069334955,13.6724267477732,50.00311631703162,61.18080392165861,6.030578197068839,13.992181173960368,14.24929658571879,18.469999313354492,0.0 5923,2011-01-21,CVX,93.37000274658203,93.94000244140625,93.0999984741211,56.547142028808594,7427500.0,4.0,0.8861564152329748,56.541491667984694,54.139673264266285,65.88112979243436,128.71941106827472,34.74247421435881,54.66022618611654,52.48144868214925,18.469999313354492,0.0 5924,2011-01-21,DIS,39.290000915527344,39.939998626708984,39.279998779296875,34.993324279785156,10931800.0,4.0,0.534178850802796,35.74828949026277,32.495746993501875,64.01354724248358,99.66770900676597,26.78525014997883,33.64108823140462,32.86592693328858,18.469999313354492,0.0 5925,2011-01-21,GS,165.8800048828125,169.1999969482422,165.1199951171875,133.44052124023438,5876500.0,4.0,0.527957189997494,141.27015839551592,131.9938873198161,50.96653198038305,-64.23661636018899,6.30490102973307,135.76410217285155,133.382177734375,18.469999313354492,0.0 5926,2011-01-21,HD,36.81999969482422,36.9900016784668,36.470001220703125,27.165102005004883,11886200.0,4.0,0.4604739607948112,27.12701161840835,25.213636651244972,68.26537405068007,267.4526899124121,43.61476807725839,26.08947099049886,24.741503206888833,18.469999313354492,0.0 5927,2011-01-21,HON,52.530662536621094,52.625999450683594,51.891902923583984,39.563621520996094,4798979.0,4.0,0.5391395765948843,40.12298024805837,38.35586153355784,63.47596169548536,104.51703269113824,36.34403078270258,38.88884925842285,37.24099451700847,18.469999313354492,0.0 5928,2011-01-21,IBM,149.52198791503906,149.88528442382812,148.1453094482422,93.74005889892578,7331414.0,4.0,1.4511233675422375,93.62434796761326,85.78573580313869,69.26559390468903,254.8837287679345,72.58900982582828,88.93392181396484,87.90115509033203,18.469999313354492,0.0 5929,2011-01-21,INTC,20.950000762939453,21.040000915527344,20.809999465942383,14.129007339477539,63697600.0,4.0,-0.025362437345808786,14.459848024490379,13.98750533854673,49.66307966764344,-54.37290154589523,19.42867329301887,14.322190284729004,14.31869093577067,18.469999313354492,0.0 5930,2011-01-21,JNJ,63.25,63.25,62.459999084472656,43.44621658325195,12932200.0,4.0,0.03061521488704244,43.98103747355142,42.690189027913426,51.790337480175694,75.52661731661513,20.600788674348074,43.28835004170735,43.472055689493814,18.469999313354492,0.0 5931,2011-01-21,JPM,45.04999923706055,45.540000915527344,44.849998474121094,31.7083797454834,44767400.0,4.0,0.7396788271812689,32.071932819997166,29.129524012888577,61.711403301320324,113.57704620880925,30.8294348858226,29.90045388539632,28.560189151763915,18.469999313354492,0.0 5932,2011-01-21,KO,31.59000015258789,31.600000381469727,31.360000610351562,21.164575576782227,16708200.0,4.0,-0.11794239322939859,22.334636974502974,20.796315097640584,48.93898544937619,-101.10983124550933,10.818559783781346,21.686971855163574,21.429025872548422,18.469999313354492,0.0 5933,2011-01-21,MCD,75.75,75.75,74.63999938964844,52.761131286621094,9825900.0,4.0,-0.4737324869269415,54.716206164738686,50.9657300992994,46.46142019954129,-35.48935302301706,10.857725893194242,53.29687779744466,54.22961559295654,18.469999313354492,0.0 5934,2011-01-21,MMM,88.66000366210938,89.38999938964844,88.37000274658203,60.7078742980957,3911300.0,4.0,0.4496446934420888,60.55952823902801,58.11215640757844,58.89588124182791,184.250944365002,24.071390678627658,59.01901206970215,58.46392981211344,18.469999313354492,0.0 5935,2011-01-21,MRK,32.614505767822266,32.652671813964844,32.328243255615234,21.150104522705078,21779850.0,4.0,-0.2902635346166953,23.874120526827202,20.814991182767525,40.13200603865181,-171.0489864380899,37.748769391419245,22.43373940785726,22.141294225056967,18.469999313354492,0.0 5936,2011-01-21,MSFT,28.399999618530273,28.43000030517578,28.020000457763672,21.73925018310547,58080300.0,4.0,0.21195991740648878,22.323844986814123,21.470412940126792,55.96626220786379,39.156321946917394,30.985895171700417,21.76432933807373,21.06858555475871,18.469999313354492,0.0 5937,2011-01-21,NKE,20.877500534057617,20.889999389648438,20.547500610351562,17.715389251708984,7430400.0,4.0,-0.18892970465060444,18.68568607439338,17.65280498395623,45.926942219600924,-105.92049892317554,18.074177699886263,18.50701421101888,18.285399214426675,18.469999313354492,0.0 5938,2011-01-21,PG,65.9000015258789,65.94999694824219,65.5199966430664,45.25355529785156,9554100.0,4.0,0.3896314350072032,45.19925602189892,43.38713046796924,64.40283813263073,159.0897812534688,22.899422117528648,44.08088175455729,43.639346313476565,18.469999313354492,0.0 5939,2011-01-21,TRV,55.15999984741211,55.2400016784668,54.630001068115234,40.50635528564453,5440700.0,4.0,-0.083228152119041,41.52635027909154,39.395018892051034,52.3073575855298,-10.82285357035823,8.982963469595253,40.54709637959798,40.57026119232178,18.469999313354492,0.0 5940,2011-01-21,UNH,40.58000183105469,40.59000015258789,40.130001068115234,33.31902313232422,7384200.0,4.0,0.9400305269595641,34.56875425080327,28.33582872649165,65.65936306397386,128.54492615722347,35.689714328859935,30.839944076538085,30.44700225194295,18.469999313354492,0.0 5941,2011-01-21,V,17.627500534057617,17.75,17.477500915527344,16.007183074951172,24783600.0,4.0,-0.18155350020307992,16.73027301069325,15.685922954119984,44.78520360191688,-42.05744418930491,31.296565381080217,16.40711348851522,16.997861337661742,18.469999313354492,0.0 5942,2011-01-21,VZ,34.810001373291016,35.16999816894531,34.7599983215332,18.928848266601562,24069300.0,4.0,0.13245169390766875,19.97344710001595,18.437935193685224,56.78399396418307,-23.327303138066647,1.288197265457671,18.956296157836913,18.2049285252889,18.469999313354492,0.0 5943,2011-01-21,WBA,41.939998626708984,42.20000076293945,41.540000915527344,28.644596099853516,5515000.0,4.0,0.8260149679814113,29.172874461353118,26.307912815868562,68.86265721969153,116.51471369857569,64.05760710297277,26.999257469177245,25.4828174273173,18.469999313354492,0.0 5944,2011-01-21,WMT,56.150001525878906,56.2400016784668,55.380001068115234,41.91691589355469,12958800.0,4.0,0.282129014250188,41.98377992438569,39.93434026909575,59.48536890619112,209.48281155103626,45.02443242657087,40.876700973510744,40.78612162272135,18.469999313354492,0.0 6003,2011-01-24,AAPL,11.673929214477539,12.051786422729492,11.668571472167969,10.229516983032227,574683200.0,0.0,0.12282863026516821,10.619326786013795,9.646843715695189,59.1206991119454,35.18046101221964,8.158226661813734,10.009019247690837,9.743972444534302,17.649999618530273,0.0 6004,2011-01-24,AMGN,57.060001373291016,57.869998931884766,56.810001373291016,41.832611083984375,5647800.0,0.0,0.30663217170449997,42.18359897116679,40.28409779091817,55.39415919679452,99.26196469496863,26.261653880004538,41.19685312906901,40.56377779642741,17.649999618530273,0.0 6005,2011-01-24,AXP,46.04999923706055,46.279998779296875,45.45000076293945,38.092750549316406,9244200.0,0.0,0.5093788881909376,39.13782947193797,34.806128810532734,57.46539174707831,76.9909815008754,24.635027708202763,36.93289388020833,36.35887705485026,17.649999618530273,0.0 6006,2011-01-24,BA,71.5199966430664,72.81999969482422,71.51000213623047,58.09038543701172,5497100.0,0.0,1.3871872203129243,59.10379384027386,50.46041895879841,63.057244626020214,131.22250897101844,46.61142210227761,53.6468687693278,53.32793699900309,17.649999618530273,0.0 6007,2011-01-24,CAT,92.70999908447266,94.69000244140625,92.51000213623047,67.43630981445312,4615000.0,0.0,0.7869431926817754,68.03209731800978,65.58632766978319,62.509659379169015,30.409452222518368,2.3656359750106417,66.53024978637696,62.97249870300293,17.649999618530273,0.0 6008,2011-01-24,CRM,32.060001373291016,32.64500045776367,31.625,31.957500457763672,16000400.0,0.0,-0.08206141694224556,37.22232067506896,31.710679508036506,46.60052916201025,-154.931429327746,33.30353520424283,34.50075022379557,33.27483342488607,17.649999618530273,0.0 6009,2011-01-24,CSCO,20.84000015258789,21.18000030517578,20.729999542236328,14.586335182189941,44068400.0,0.0,0.15623273211896205,14.774973708901953,13.798950355734277,53.8841793852548,81.87519080440748,13.69495469172875,14.0259428024292,14.224951616923015,17.649999618530273,0.0 6010,2011-01-24,CVX,93.88999938964844,94.52999877929688,93.66000366210938,56.74009704589844,7282800.0,0.0,0.9050086736341285,56.75415531082608,54.13322834090732,66.45143911103764,146.93562999657965,39.12696538400645,54.80996538798014,52.58702328999837,17.649999618530273,0.0 6011,2011-01-24,DIS,39.63999938964844,39.95000076293945,39.540000915527344,35.16944122314453,7794300.0,0.0,0.5499998160168502,35.84994493163249,32.591335814827474,64.85183509925639,101.77804295503039,26.971032095692426,33.73501408894857,32.93062785466512,17.649999618530273,0.0 6012,2011-01-24,GS,165.99000549316406,167.07000732421875,165.75,133.52084350585938,4624300.0,0.0,0.28287576991291985,141.33785574951517,131.82181679687156,51.06373702066267,-78.49590843217763,6.304901029733073,135.7600880940755,133.46918360392252,17.649999618530273,0.0 6013,2011-01-24,HD,36.459999084472656,36.650001525878906,36.29999923706055,27.269277572631836,8884200.0,0.0,0.4903963166588099,27.302845041167764,25.15387435733077,68.82532830643004,213.0923080558816,38.22699251301749,26.14725831349691,24.815754254659016,17.649999618530273,0.0 6014,2011-01-24,HON,52.034908294677734,53.035945892333984,51.93003845214844,40.202552795410156,3410430.0,0.0,0.5589371311028515,40.265521309464845,38.35417816868457,66.12750097663387,131.90943025505587,41.91915512357461,38.986385091145834,37.34475695292155,17.649999618530273,0.0 6015,2011-01-24,IBM,148.5850830078125,152.76290893554688,148.49903869628906,96.2297592163086,7620215.0,0.0,1.7464080411763234,94.90985740539462,85.32851539733976,73.4408529594948,265.0615176945331,78.33003036463434,89.24196751912434,88.09029973347982,17.649999618530273,0.0 6016,2011-01-24,INTC,21.030000686645508,21.239999771118164,20.93000030517578,14.414029121398926,82375700.0,0.0,-0.010241106822824975,14.484726365219805,13.989771620620038,54.25026459157999,13.693119198745137,8.22137378116957,14.309296321868896,14.332340717315674,17.649999618530273,0.0 6017,2011-01-24,JNJ,62.560001373291016,62.720001220703125,62.15999984741211,43.14112854003906,11373000.0,0.0,0.008528869074780232,43.9812416502766,42.687905459708745,49.31753297240394,-14.391424146559473,11.679062971257396,43.29204800923665,43.462722841898604,17.649999618530273,0.0 6018,2011-01-24,JPM,45.209999084472656,45.47999954223633,44.86000061035156,31.519351959228516,27826800.0,0.0,0.7296177769604348,32.1217025490239,29.288969448046412,60.68028761656811,101.90939914050753,30.829434885822586,29.999796422322593,28.647973346710206,17.649999618530273,0.0 6019,2011-01-24,KO,31.434999465942383,31.635000228881836,31.34000015258789,21.3264102935791,15062800.0,0.0,-0.11222517967697954,22.257121794553164,20.795267922548888,51.231296853589,-84.7034532660578,8.981641875670961,21.669213676452635,21.44296210606893,17.649999618530273,0.0 6020,2011-01-24,MCD,74.25,75.8499984741211,74.1500015258789,53.021385192871094,16395500.0,0.0,-0.40399264331220763,54.5627774766176,51.0080233046324,47.88019294824315,-33.93389351101439,17.15494821624846,53.24459279378255,54.212051455179854,17.649999618530273,0.0 6021,2011-01-24,MMM,89.20999908447266,90.5,89.05999755859375,61.40816879272461,6319600.0,0.0,0.5495464912240422,60.97231273164425,57.96113110075321,61.3847059141093,232.06987307779372,34.69774085995804,59.15974998474121,58.46974538167318,17.649999618530273,0.0 6022,2011-01-24,MRK,32.433204650878906,32.433204650878906,32.22328186035156,21.087722778320312,20575908.0,0.0,-0.3301973666679814,23.88805037349164,20.64571179539264,39.670119570825044,-163.50164652196602,39.19040481954691,22.402682495117187,22.11763766606649,17.649999618530273,0.0 6023,2011-01-24,MSFT,28.020000457763672,28.559999465942383,27.989999771118164,22.0185489654541,52047800.0,0.0,0.20285018809622812,22.329659841969562,21.470804597422525,58.241790815993646,70.45160600501335,34.567329110527524,21.797949473063152,21.100771299997966,17.649999618530273,0.0 6024,2011-01-24,NKE,20.5,20.725000381469727,20.375,17.792879104614258,8115600.0,0.0,-0.19428228416506954,18.647195619076133,17.618325048953654,46.80636020125863,-110.39408672982213,23.72841667232883,18.472502199808755,18.292275301615398,17.649999618530273,0.0 6025,2011-01-24,PG,65.9000015258789,66.69999694824219,65.79000091552734,45.71354293823242,10568200.0,0.0,0.45049557282274577,45.46161065052667,43.24974112559638,67.02970075844183,211.54092104541982,35.834682879318905,44.176379140218096,43.684709485371904,17.649999618530273,0.0 6026,2011-01-24,TRV,55.13999938964844,55.81999969482422,54.970001220703125,40.96296310424805,5519800.0,0.0,-0.02453779589459515,41.540595315614155,39.391084600767684,55.126554074370794,46.006644435725335,3.493109563597549,40.57140045166015,40.585595766703285,17.649999618530273,0.0 6027,2011-01-24,UNH,40.40999984741211,40.5,39.70000076293945,32.82429504394531,7604100.0,0.0,0.8939439987861348,34.649329915246724,28.588361201086286,62.1662806648912,103.1747129525571,25.57882156241052,30.92679360707601,30.501943429311115,17.649999618530273,0.0 6028,2011-01-24,V,17.5575008392334,17.957500457763672,17.545000076293945,16.38140296936035,22922000.0,0.0,-0.15323316243021878,16.7076023021645,15.778417595296437,47.83888697862806,-15.468668286628784,22.347955130180644,16.35136022567749,16.967550166447957,17.649999618530273,0.0 6029,2011-01-24,VZ,34.880001068115234,35.279998779296875,34.880001068115234,19.08591651916504,15934400.0,0.0,0.12652607714306896,19.97298300347976,18.452433561461646,58.27967531029001,-15.947535713465406,1.1081632177375516,18.994474538167317,18.23337287902832,17.649999618530273,0.0 6030,2011-01-24,WBA,41.599998474121094,41.810001373291016,41.470001220703125,28.507173538208008,5187800.0,0.0,0.7912034357257447,29.237211410108483,26.401605232652745,67.62724250821859,99.67177056326585,61.38356315052474,27.116519737243653,25.57109168370565,17.649999618530273,0.0 6031,2011-01-24,WMT,55.38999938964844,56.04999923706055,55.29999923706055,42.157588958740234,11074200.0,0.0,0.32763709421541165,42.15995810174508,39.942436383728555,60.939547345438726,182.6046916690077,42.29835575096996,40.91957244873047,40.81716334025065,17.649999618530273,0.0 6032,2011-01-25,AAPL,12.011786460876465,12.194286346435547,11.948928833007812,10.349255561828613,546868000.0,1.0,0.1263564736724856,10.633586593419544,9.683269123285779,60.87043829248147,78.31318734068134,0.14241518359495456,10.03007755279541,9.762241776784261,17.59000015258789,0.0 6033,2011-01-25,AMGN,56.90999984741211,58.189998626708984,56.7400016784668,41.7376823425293,8944000.0,1.0,0.3033189092911428,42.236074724422295,40.284196195377504,54.85954767242821,108.0025497819169,31.50093161303499,41.27644386291504,40.56243896484375,17.59000015258789,0.0 6034,2011-01-25,AXP,44.869998931884766,45.25,44.189998626708984,37.2691650390625,16089200.0,1.0,0.44135125050950563,39.131470986722995,34.972737005830716,53.680371532767026,17.170936290477936,3.738245791023046,36.89766159057617,36.4108544031779,17.59000015258789,0.0 6035,2011-01-25,BA,72.48999786376953,72.7300033569336,71.30999755859375,57.69900131225586,5186700.0,1.0,1.400407917100118,59.33717958790417,50.82526815074329,61.59738493307383,114.11887740776334,43.36175931872012,53.86198844909668,53.34656003316243,17.59000015258789,0.0 6036,2011-01-25,CAT,94.38999938964844,94.6500015258789,92.97000122070312,67.30796813964844,5436900.0,1.0,0.7568409599330579,68.07902897534947,65.59360972704312,62.02697756012707,34.72286856172726,2.365635975010632,66.64602991739909,63.174703470865886,17.59000015258789,0.0 6037,2011-01-25,CRM,31.412500381469727,31.854999542236328,30.50749969482422,30.99250030517578,17782400.0,1.0,-0.33900474739103004,37.483190822087444,31.198809528864707,44.21437769430129,-203.19603881794941,40.924172250043014,34.295416895548506,33.31220842997233,17.59000015258789,0.0 6038,2011-01-25,CSCO,21.15999984741211,21.56999969482422,21.079999923706055,14.841273307800293,72726400.0,1.0,0.18142963756477037,14.844625371153098,13.82438212091233,56.80134958431314,120.12444603920224,26.235925190251123,14.068202368418376,14.20600380897522,17.59000015258789,0.0 6039,2011-01-25,CVX,93.77999877929688,94.44000244140625,93.3499984741211,56.72804260253906,7423200.0,1.0,0.9085038513435251,56.88529141069231,54.24087169050397,66.37973143310717,134.3693631601796,34.067603054662975,54.95166486104329,52.69110164642334,17.59000015258789,0.0 6040,2011-01-25,DIS,39.790000915527344,39.91999816894531,39.470001220703125,35.0989990234375,7920300.0,1.0,0.5505080975387315,35.89349190010947,32.757361447668856,64.23272835964602,91.37621052594298,24.60560493512373,33.82894020080566,32.98558966318766,17.59000015258789,0.0 6041,2011-01-25,GS,163.0500030517578,164.7899932861328,160.1199951171875,130.05235290527344,11259800.0,1.0,-0.18904797205107116,141.84861592153132,130.68079081674992,46.909556812632644,-179.26436639484677,25.36209205531644,135.58639628092448,133.45712229410807,17.59000015258789,0.0 6042,2011-01-25,HD,36.5099983215332,37.18000030517578,36.380001068115234,27.648746490478516,14228300.0,1.0,0.5385217709115793,27.547890409946664,25.051686158656853,70.76888887770914,227.0456872302412,45.091853611099495,26.21571051279704,24.892761166890462,17.59000015258789,0.0 6043,2011-01-25,HON,52.64506530761719,52.864341735839844,52.13977813720703,40.20981216430664,2538680.0,1.0,0.5686574506763264,40.3817595689672,38.38242805310311,66.15637877490369,125.21453186815599,41.919155123574605,39.06867294311523,37.448519770304365,17.59000015258789,0.0 6044,2011-01-25,IBM,152.2084197998047,157.12237548828125,152.0076446533203,97.32090759277344,8640797.0,1.0,2.044896188959285,96.22211748057526,84.98681348866302,74.98175635389913,281.2026439013822,83.81845102370544,89.57593561808268,88.30293223063151,17.59000015258789,0.0 6045,2011-01-25,INTC,21.280000686645508,21.56999969482422,21.170000076293945,14.624403953552246,72327200.0,1.0,0.018504593496324162,14.558779541055006,13.963900550802904,57.226539113036786,114.48613686241886,7.147316395153809,14.301152801513672,14.346354420979818,17.59000015258789,0.0 6046,2011-01-25,JNJ,60.88999938964844,61.630001068115234,60.709999084472656,42.3506965637207,28056700.0,1.0,-0.07192594221145043,44.07031646908544,42.539895856964364,43.722432049827574,-251.41161770730747,19.202970512169856,43.27286491394043,43.440330823262535,17.59000015258789,0.0 6047,2011-01-25,JPM,44.81999969482422,45.43000030517578,44.2599983215332,31.414335250854492,36022400.0,1.0,0.7050431557712322,32.172626501091266,29.39549884223149,60.103129158485366,83.71753999790553,19.649273436798804,30.081186230977377,28.734356911977134,17.59000015258789,0.0 6048,2011-01-25,KO,31.610000610351562,31.655000686645508,31.270000457763672,21.228635787963867,18195800.0,1.0,-0.11426652400343329,22.20581670636675,20.775428334526804,49.83306570040673,-85.47756787053204,12.096769014516232,21.650219345092772,21.45515718460083,17.59000015258789,0.0 6049,2011-01-25,MCD,75.54000091552734,75.68000030517578,75.0,53.09174346923828,6959800.0,1.0,-0.3391367135145771,54.47657195142555,51.02740868517113,48.26362041257963,-16.045789976921583,17.154948216248457,53.1958257039388,54.19565995534261,17.59000015258789,0.0 6050,2011-01-25,MMM,89.4000015258789,89.5,87.19999694824219,60.170745849609375,7480800.0,1.0,0.5228440713722335,61.04715986151402,57.98758897881801,55.267672588847745,101.01535357303365,7.698979945792813,59.25448176066081,58.51462014516195,17.59000015258789,0.0 6051,2011-01-25,MRK,32.22328186035156,32.299617767333984,31.76526641845703,20.81320571899414,34185760.0,1.0,-0.3796200934650109,23.913849993499802,20.44085467263789,37.69513048165365,-163.87632077319518,45.11890077433114,22.35589027404785,22.084467442830405,17.59000015258789,0.0 6052,2011-01-25,MSFT,28.139999389648438,28.450000762939453,28.1200008392334,22.072853088378906,42436600.0,1.0,0.1977331396342059,22.34697178869317,21.482974157046574,58.67136172437028,73.18590464276177,34.56732911052752,21.82665557861328,21.130906263987224,17.59000015258789,0.0 6053,2011-01-25,NKE,20.642499923706055,20.737499237060547,20.479999542236328,17.840225219726562,7434000.0,1.0,-0.19248500740321006,18.604721278673765,17.597299557202703,47.34760694548524,-97.34516404098254,23.070530537576875,18.43720048268636,18.29965451558431,17.59000015258789,0.0 6054,2011-01-25,PG,66.56999969482422,66.94999694824219,66.47000122070312,45.79593276977539,11064100.0,1.0,0.49961959170609305,45.71138631543589,43.172017844110016,67.47443194728456,224.62320249353266,39.45414796232822,44.2671257019043,43.73019625345866,17.59000015258789,0.0 6055,2011-01-25,TRV,57.20000076293945,57.779998779296875,56.13999938964844,41.412208557128906,7037500.0,1.0,0.05756103428140591,41.604988291622234,39.359095570682456,57.67311389909324,185.48971655139832,31.726568286387952,40.60699691772461,40.60829575856527,17.59000015258789,0.0 6056,2011-01-25,UNH,39.689998626708984,41.0,39.650001525878906,33.492164611816406,10000100.0,1.0,0.9009254905439086,34.762460715656715,28.894088928813506,64.78275167925483,108.72614855598279,31.88744605339828,31.035355695088704,30.563632742563883,17.59000015258789,0.0 6057,2011-01-25,V,17.792499542236328,18.094999313354492,17.577499389648438,16.333480834960938,30279600.0,1.0,-0.13312141053635784,16.71624625259379,15.787343949737755,47.490940983300874,-3.474354408123764,16.713312914140307,16.285794925689697,16.949610726038614,17.59000015258789,0.0 6058,2011-01-25,VZ,35.130001068115234,36.59000015258789,34.880001068115234,19.3837947845459,43391800.0,1.0,0.1442036341622135,19.988536320975804,18.47749399060867,60.93235803793655,47.11209476632796,23.9986474880172,19.034028816223145,18.267672793070474,17.59000015258789,0.0 6059,2011-01-25,WBA,41.47999954223633,41.4900016784668,40.88999938964844,28.335416793823242,6977700.0,1.0,0.7412116669046682,29.24236786164419,26.553106381519875,66.09414079295762,76.06527624167975,41.024259879039626,27.22668285369873,25.65433839162191,17.59000015258789,0.0 6060,2011-01-25,WMT,56.119998931884766,57.290000915527344,55.79999923706055,43.067691802978516,20481100.0,1.0,0.432157561205635,42.562216982963804,39.81771809088873,65.7487053259422,255.30665120539166,56.0015138497294,40.994285329182944,40.86075572967529,17.59000015258789,0.0 6061,2011-01-26,AAPL,12.248571395874023,12.342857360839844,12.196429252624512,10.423524856567383,506875600.0,2.0,0.1336050279094092,10.654627544116062,9.717945545483547,61.91637778822377,111.09442893091662,8.010575027540396,10.05248991648356,9.783901230494182,16.639999389648438,0.0 6062,2011-01-26,AMGN,57.27000045776367,57.470001220703125,56.31999969482422,41.241146087646484,6833600.0,2.0,0.25765720975279294,42.23700962114833,40.32123165082433,52.13687259346504,22.15235105030557,19.58020332256676,41.33412869771322,40.55379835764567,16.639999389648438,0.0 6063,2011-01-26,AXP,44.90999984741211,44.939998626708984,44.45000076293945,36.98631286621094,8081800.0,2.0,0.3604601905421845,39.06801936959067,35.189695092689604,52.45291660915861,14.315448840243555,3.738245791023038,36.84996325174968,36.45480359395345,16.639999389648438,0.0 6064,2011-01-26,BA,69.98999786376953,70.4800033569336,69.11000061035156,55.92585372924805,13111000.0,2.0,1.253361112208374,59.26524953557601,51.309333518012856,55.568089948854556,55.96256962842438,13.722750068655905,54.02785415649414,53.343966484069824,16.639999389648438,0.0 6065,2011-01-26,CAT,94.93000030517578,96.16000366210938,94.4000015258789,68.27777862548828,6090700.0,2.0,0.8019943831644838,68.31247818236906,65.53832900757234,64.18858919318049,203.40598936055576,16.42561012237698,66.75415420532227,63.3828992207845,16.639999389648438,0.0 6066,2011-01-26,CRM,31.850000381469727,32.27000045776367,31.612499237060547,32.0724983215332,10467200.0,2.0,-0.4502977309128866,37.55301791230121,31.003232087698795,47.33640362733853,-139.4256573150841,34.80948818384421,34.16550013224284,33.36312506993612,16.639999389648438,0.0 6067,2011-01-26,CSCO,21.479999542236328,21.610000610351562,21.260000228881836,14.758584976196289,65525000.0,2.0,0.19250708776470482,14.89263254591973,13.850098739175484,55.62080659252163,118.82563977093689,27.392689842738577,14.11046142578125,14.189467509587606,16.639999389648438,0.0 6068,2011-01-26,CVX,94.37999725341797,94.97000122070312,93.58000183105469,57.065711975097656,8832600.0,2.0,0.9278251273017872,57.11891658886452,54.21527454272727,67.3991623362658,146.04451513923314,38.17634397856771,55.07768694559733,52.8191421508789,16.639999389648438,0.0 6069,2011-01-26,DIS,39.84000015258789,39.93000030517578,39.369998931884766,34.729164123535156,9777100.0,2.0,0.515130604666993,35.84130770996708,32.992701460565144,61.06648408715431,75.85013273563334,21.15864043942473,33.89674301147461,33.03990405400594,16.639999389648438,0.0 6070,2011-01-26,GS,161.6999969482422,162.83999633789062,161.0399932861328,129.51443481445312,6738000.0,2.0,-0.5995446116341441,142.29768467872233,129.5990484145394,46.305189058755,-174.1563473727542,25.362092055316438,135.36774444580078,133.46426951090496,16.639999389648438,0.0 6071,2011-01-26,HD,37.16999816894531,37.97999954223633,37.150001525878906,27.842193603515625,14228300.0,2.0,0.5855213533695327,27.807479667824854,24.965459632712257,71.69935761479871,253.84451936205525,53.44055947839177,26.286642901102702,24.976560815175375,16.639999389648438,0.0 6072,2011-01-26,HON,52.97874450683594,53.4744987487793,52.57832717895508,40.492984771728516,5496190.0,2.0,0.5923816126933161,40.54656818748955,38.381711307749704,67.28196728670395,159.6690691636468,49.44901543359829,39.15991605122884,37.5568821589152,16.639999389648438,0.0 6073,2011-01-26,IBM,154.5602264404297,154.78012084960938,153.36520385742188,97.07978820800781,5599343.0,2.0,2.236216333103201,97.22084853974407,84.91222412260946,74.00031036913889,222.16216454422008,83.81845102370545,89.91271718343098,88.48453839619954,16.639999389648438,0.0 6074,2011-01-26,INTC,21.770000457763672,21.899999618530273,21.65999984741211,14.760133743286133,57196100.0,2.0,0.051642575104912325,14.658843982199441,13.922877132912864,59.00647482604314,223.33924405014488,19.385101442304485,14.306808153788248,14.367343759536743,16.639999389648438,0.0 6075,2011-01-26,JNJ,61.18000030517578,61.25,60.599998474121094,42.01787567138672,20262100.0,2.0,-0.16069012068773247,44.207211527029024,42.3024640711155,41.6635467380831,-279.8813837713185,20.975072825394765,43.243743896484375,43.410329564412436,16.639999389648438,0.0 6076,2011-01-26,JPM,45.20000076293945,45.47999954223633,44.869998931884766,31.491352081298828,25639400.0,2.0,0.6838985528338597,32.20980944737954,29.527667282967137,60.388963324584715,90.1661301572165,20.25630757734362,30.16327845255534,28.820625432332356,16.639999389648438,0.0 6077,2011-01-26,KO,31.584999084472656,31.645000457763672,31.43000030517578,21.228635787963867,13657000.0,2.0,-0.11456368215536372,22.125448793650754,20.774873739003056,49.83306570040673,-72.84222444412974,12.096769014516237,21.628977330525718,21.46673838297526,16.639999389648438,0.0 6078,2011-01-26,MCD,75.58999633789062,75.70999908447266,75.1500015258789,52.8736686706543,6669000.0,2.0,-0.30185490785762426,54.36753841951287,51.047814592572095,47.151405768930616,-13.767242222779116,16.57881654835419,53.15034001668294,54.172260729471844,16.639999389648438,0.0 6079,2011-01-26,MMM,88.58000183105469,89.72000122070312,88.43000030517578,60.89824295043945,4097800.0,2.0,0.5539982151222063,61.2385647766115,57.98859472351057,57.82381097180693,147.8125457278013,9.9803541212232,59.35125338236491,58.58119214375814,16.639999389648438,0.0 6080,2011-01-26,MRK,31.879770278930664,32.185115814208984,31.66030502319336,20.71337890625,27418195.0,2.0,-0.42197871930256525,23.926254195674357,20.241281586185995,37.002137043185655,-149.06621840573538,46.3990427322505,22.295580291748045,22.056115277608235,16.639999389648438,0.0 6081,2011-01-26,MSFT,28.510000228881836,28.989999771118164,28.5,22.328887939453125,74628800.0,2.0,0.21189484526535196,22.405111612858683,21.484574017939657,60.6459301438179,192.18136518273522,47.49928247850078,21.86622371673584,21.16029628117879,16.639999389648438,0.0 6082,2011-01-26,NKE,20.78499984741211,21.042499542236328,20.697500228881836,18.081317901611328,10357600.0,2.0,-0.16965110844451559,18.525685924651665,17.626180225250682,50.026165813245996,-60.16505065298778,8.079899052539846,18.399674797058104,18.309871991475422,16.639999389648438,0.0 6083,2011-01-26,PG,66.88999938964844,66.91999816894531,66.06999969482422,45.39085006713867,9499500.0,2.0,0.5000995190774091,45.833174860973855,43.17563975999782,63.14242358129318,170.75157879876875,27.18368920634119,44.344596481323244,43.76461512247722,16.639999389648438,0.0 6084,2011-01-26,TRV,56.38999938964844,56.619998931884766,55.88999938964844,41.39011001586914,4409800.0,2.0,0.1194646775785273,41.67585177203763,39.32800069073092,57.50704485484322,116.77562379119493,26.673676766901977,40.62933642069499,40.62501831054688,16.639999389648438,0.0 6085,2011-01-26,UNH,40.59000015258789,41.130001068115234,40.11000061035156,33.187095642089844,8937900.0,2.0,0.8717926756679404,34.78315701626498,29.24690279818814,62.73271966388892,102.91338911485784,33.455252791827775,31.127427546183267,30.62297716140747,16.639999389648438,0.0 6086,2011-01-26,V,17.975000381469727,18.03499984741211,17.737499237060547,16.20114517211914,17839600.0,2.0,-0.12640383774709818,16.717003152306965,15.792748739782882,46.52427946012187,6.585412390572784,16.71331291414031,16.210570049285888,16.922975397109987,16.639999389648438,0.0 6087,2011-01-26,VZ,36.31999969482422,36.47999954223633,36.02000045776367,19.714168548583984,24419600.0,2.0,0.18276447354291392,20.045796453608027,18.487469804631722,63.58858498764123,102.12569866029425,23.9986474880172,19.083348401387532,18.30685526529948,16.639999389648438,0.0 6088,2011-01-26,WBA,41.40999984741211,41.63999938964844,41.15999984741211,28.369762420654297,4807400.0,2.0,0.6963372444510512,29.26827444029206,26.652249012466726,66.25240148775805,79.54453186172938,43.0117629013726,27.337761433919272,25.741120052337646,16.639999389648438,0.0 6089,2011-01-26,WMT,57.38999938964844,57.75,57.0,43.112823486328125,13211200.0,2.0,0.5127221193641631,42.893161521667956,39.75604044366407,65.96368068304099,266.92691906888837,59.78839980048918,41.072257614135744,40.90397841135661,16.639999389648438,0.0 6090,2011-01-27,AAPL,12.277856826782227,12.310357093811035,12.243928909301758,10.404123306274414,285026000.0,3.0,0.13621384318508056,10.665040864922725,9.76185551645545,61.47232803718672,103.03178023870099,8.010575027540398,10.075649960835774,9.803620545069377,16.149999618530273,0.0 6091,2011-01-27,AMGN,56.459999084472656,56.869998931884766,56.060001373291016,41.241146087646484,4686000.0,3.0,0.21894610928552538,42.23229106237169,40.37049137781386,52.13687259346504,-26.67515739795914,12.812900308466906,41.3273131052653,40.542237027486166,16.149999618530273,0.0 6092,2011-01-27,AXP,44.4900016784668,44.779998779296875,44.02000045776367,37.0528564453125,8068400.0,3.0,0.2982844521419068,38.99048297568087,35.42159244851347,52.71604862622921,7.024679232598357,2.6282044431100706,36.80917790730794,36.49848143259684,16.149999618530273,0.0 6093,2011-01-27,BA,70.01000213623047,71.0,70.0,56.357173919677734,5743600.0,3.0,1.1582770612331288,59.18501357446014,51.829660802981266,56.63618499567185,67.1699342848973,18.005823556688743,54.189460881551106,53.35067869822184,16.149999618530273,0.0 6094,2011-01-27,CAT,97.0999984741211,97.79000091552734,95.5199966430664,68.9052505493164,11534600.0,3.0,0.8782855632311453,68.67459403489399,65.41073997999858,65.50295157508145,304.3882929981208,28.334351468377967,66.87231140136718,63.59362684885661,16.149999618530273,0.0 6095,2011-01-27,CRM,32.435001373291016,32.75,31.857500076293945,32.060001373291016,8052800.0,3.0,-0.5333583614708601,37.61309073273668,30.82540948088636,47.30471357828356,-114.69936597752879,27.945612753030346,34.09816678365072,33.4235000928243,16.149999618530273,0.0 6096,2011-01-27,CSCO,21.3700008392334,21.489999771118164,21.260000228881836,14.77237606048584,36827200.0,3.0,0.2000923130115435,14.923783307077564,13.900940604207836,55.77937820344878,107.52746652000864,27.392689842738577,14.154098637898763,14.172472031911214,16.149999618530273,0.0 6097,2011-01-27,CVX,94.55999755859375,94.95999908447266,94.30000305175781,57.13203430175781,6301100.0,3.0,0.9376799550172592,57.33319382340256,54.20480513899978,67.59878472825274,150.5086540483323,38.176343978567715,55.205719502766925,52.95974712371826,16.149999618530273,0.0 6098,2011-01-27,DIS,39.540000915527344,39.689998626708984,39.25,34.746768951416016,8231000.0,3.0,0.48294711072499297,35.78849952177343,33.209292912918954,61.160761120290715,63.973682079499895,17.00679246811313,33.961904271443686,33.09596354166667,16.149999618530273,0.0 6099,2011-01-27,GS,161.1300048828125,164.25,161.11000061035156,131.69821166992188,6036000.0,3.0,-0.7401240172793564,142.40987019081794,129.19781566123285,49.06133902413967,-129.13835711572935,18.466426911883058,135.27942352294923,133.50193786621094,16.149999618530273,0.0 6100,2011-01-27,HD,37.5099983215332,38.119998931884766,37.40999984741211,28.25886344909668,10722100.0,3.0,0.648909973999217,28.133408758523384,24.869440438864313,73.57368779875284,234.88080232789818,54.72824546495906,26.367495918273924,25.069642798105875,16.149999618530273,0.0 6101,2011-01-27,HON,53.35055923461914,53.417293548583984,52.77853775024414,40.601898193359375,4001911.0,3.0,0.6129062588328438,40.69196016195713,38.42655141946378,67.70926850258222,156.80763634443554,49.449015433598305,39.2419620513916,37.670787493387856,16.149999618530273,0.0 6102,2011-01-27,IBM,154.33078002929688,155.0478057861328,153.78585815429688,97.09786987304688,5102702.0,3.0,2.3620694056533154,98.07347898340687,84.93671312474741,74.02668386770793,190.60792645902575,84.10098921857447,90.2191561381022,88.66924616495768,16.149999618530273,0.0 6103,2011-01-27,INTC,21.760000228881836,21.940000534057617,21.649999618530273,14.760133743286133,58069200.0,3.0,0.07701685651180057,14.739333499395846,13.897356831109525,59.00647482604314,210.64323993078494,20.738698334841025,14.313142077128093,14.382497326533,16.149999618530273,0.0 6104,2011-01-27,JNJ,60.63999938964844,61.040000915527344,60.599998474121094,42.073341369628906,11219500.0,3.0,-0.22397890382590901,44.29256060752406,42.116575973896836,42.13332566147952,-245.37159046726322,20.975072825394776,43.19543902079264,43.38182544708252,16.149999618530273,0.0 6105,2011-01-27,JPM,44.97999954223633,45.380001068115234,44.689998626708984,31.57536506652832,26740900.0,3.0,0.6662403483610113,32.20601950891834,29.72669285527844,60.70663504740793,82.74050043189646,16.858816289848146,30.26495424906413,28.91074171066284,16.149999618530273,0.0 6106,2011-01-27,KO,31.594999313354492,31.604999542236328,31.31999969482422,21.14097023010254,13520400.0,3.0,-0.1204841049439338,22.02563027634704,20.781968982075814,48.561366467969314,-78.48944624655977,17.18627290107624,21.615490086873372,21.47468179066976,16.149999618530273,0.0 6107,2011-01-27,MCD,75.43000030517578,75.44999694824219,74.33999633789062,52.2968864440918,7610900.0,3.0,-0.3152161261812836,54.13603628809367,51.0936206943282,44.354753149391684,-45.38492523851735,26.94792843161813,53.085628255208334,54.13796895345052,16.149999618530273,0.0 6108,2011-01-27,MMM,89.19999694824219,90.29000091552734,89.0199966430664,60.63987350463867,3282400.0,3.0,0.5514829301599704,61.354838785478194,58.037535253218095,56.63481737787105,155.10376889416867,15.747812071823317,59.42717514038086,58.64616044362386,16.149999618530273,0.0 6109,2011-01-27,MRK,31.822519302368164,31.898855209350586,31.717557907104492,20.744579315185547,16217695.0,3.0,-0.447867896636609,23.910335175202082,20.072528251006414,37.37438490671029,-135.4551643147876,46.39904273225051,22.226951789855956,22.028900400797525,16.149999618530273,0.0 6110,2011-01-27,MSFT,28.75,29.459999084472656,28.489999771118164,22.398714065551758,146938600.0,3.0,0.22614554311070734,22.467104330316253,21.4924085709899,61.16933534663954,231.7781199918567,55.65372990107414,21.898550732930502,21.18725159962972,16.149999618530273,0.0 6111,2011-01-27,NKE,21.017499923706055,21.084999084472656,20.672500610351562,17.816553115844727,9769600.0,3.0,-0.1709485335913783,18.49291352144062,17.605140029279596,47.29292017799934,-67.64468231609058,6.153928683203788,18.352964782714842,18.31689240137736,16.149999618530273,0.0 6112,2011-01-27,PG,64.36000061035156,64.5,63.13999938964844,44.06572341918945,23967100.0,3.0,0.3890695649972713,45.82716496980862,43.199083199136695,51.87243170895157,-99.08774140440985,24.69739739935391,44.36971804300944,43.776380729675296,16.149999618530273,0.0 6113,2011-01-27,TRV,56.310001373291016,56.709999084472656,56.20000076293945,41.70680618286133,4170500.0,3.0,0.19186645426876936,41.81967397299134,39.260773033234244,59.246766688297804,136.41407788958148,27.74034512588609,40.66100514729818,40.640068244934085,16.149999618530273,0.0 6114,2011-01-27,UNH,40.939998626708984,42.41999816894531,40.439998626708984,34.86912155151367,13558000.0,3.0,0.9732099072874192,35.082882471732226,29.473224286385452,68.43073513522788,132.33909938790376,46.51422903290637,31.28656145731608,30.709533214569092,16.149999618530273,0.0 6115,2011-01-27,V,17.764999389648438,17.80500030517578,17.627500534057617,16.1098690032959,19417200.0,3.0,-0.126981481194953,16.717003152306965,15.792748739782882,45.8582629116288,-5.215663557180399,20.078053264238473,16.134204324086507,16.89800696372986,16.149999618530273,0.0 6116,2011-01-27,VZ,36.400001525878906,36.52000045776367,36.209999084472656,19.762908935546875,19653500.0,3.0,0.21478123680818229,20.103995509627257,18.50351925325116,63.96253102845785,108.71077009046634,24.607550278987198,19.124313735961913,18.347562821706138,16.149999618530273,0.0 6117,2011-01-27,WBA,41.38999938964844,41.47999954223633,40.68000030517578,28.218605041503906,6274300.0,3.0,0.6411857529014213,29.26624886041318,26.763520274108306,64.873768694014,60.75615399017038,28.229459964334648,27.436701647440593,25.82344528834025,16.149999618530273,0.0 6118,2011-01-27,WMT,57.459999084472656,57.790000915527344,57.02000045776367,43.30086898803711,10173200.0,3.0,0.585000087905442,43.22262485239583,39.689075587057296,66.86021324924738,229.8573700254958,60.107562204950085,41.15048103332519,40.94858964284261,16.149999618530273,0.0 6119,2011-01-28,AAPL,12.291786193847656,12.300000190734863,11.911786079406738,10.188590049743652,592057200.0,4.0,0.11951214789834985,10.642855146091467,9.821752283412927,56.79162091690765,50.71702695433805,10.087430278055821,10.091554832458495,9.81713056564331,20.040000915527344,0.0 6120,2011-01-28,AMGN,56.61000061035156,56.61000061035156,55.11000061035156,40.37222671508789,6928300.0,4.0,0.11680706741303482,42.256136568017006,40.32912115293026,47.70317649008529,-139.12610106623168,7.609267924528616,41.31806411743164,40.51728890736898,20.040000915527344,0.0 6121,2011-01-28,AXP,44.54999923706055,44.599998474121094,43.41999816894531,36.4871711730957,9940200.0,4.0,0.20104663565534509,38.83312134803615,35.70574355064549,50.26954029275707,-19.946256836615717,10.794031893559,36.7517453511556,36.52127005259196,20.040000915527344,0.0 6122,2011-01-28,BA,70.80000305175781,70.94999694824219,69.0,55.294891357421875,5376400.0,4.0,0.9858417293951689,58.94885744157057,52.40287443098802,53.367626036762125,45.351680099450206,7.078251949318498,54.32231407165527,53.348948351542155,20.040000915527344,0.0 6123,2011-01-28,CAT,97.01000213623047,97.19999694824219,94.9000015258789,68.22782897949219,7240800.0,4.0,0.8740101608512276,68.82430199698624,65.42142706795516,62.923687350709855,192.1122229062879,21.306205720173438,66.94352060953776,63.787386131286624,20.040000915527344,0.0 6124,2011-01-28,CRM,32.560001373291016,33.5,32.34749984741211,32.90250015258789,16472400.0,4.0,-0.5251490574021105,37.61725123434744,30.80549885720529,49.65526769284563,-67.58607830797014,17.91766760605153,34.063916778564455,33.49091676076253,20.040000915527344,0.0 6125,2011-01-28,CSCO,21.489999771118164,21.56999969482422,20.860000610351562,14.420979499816895,46540500.0,4.0,0.17572357727715726,14.896781223798756,13.976173907732006,50.97814892615708,72.25962936876368,8.033937936977209,14.187630526224773,14.146749114990234,20.040000915527344,0.0 6126,2011-01-28,CVX,94.48999786376953,94.8499984741211,92.93000030517578,56.2999267578125,12444700.0,4.0,0.8683369447457636,57.38232944916518,54.262398257744,62.62198368269029,101.99364512391466,16.696058825835262,55.31345151265462,53.079508209228514,20.040000915527344,0.0 6127,2011-01-28,DIS,39.36000061035156,39.790000915527344,38.650001525878906,34.20963668823242,8399900.0,4.0,0.4093807734258661,35.65212272548478,33.46630607700545,56.81823226621772,36.49873537035995,1.1062835832347242,34.017672856648765,33.14190944035848,20.040000915527344,0.0 6128,2011-01-28,GS,164.16000366210938,165.08999633789062,161.4199981689453,129.8837432861328,4570000.0,4.0,-0.986572359223743,142.67294431716985,128.46345094650204,46.98822143345706,-127.94094101077046,14.457081718963217,135.18735911051434,133.49267501831054,20.040000915527344,0.0 6129,2011-01-28,HD,37.88999938964844,37.959999084472656,36.630001068115234,27.306482315063477,12588000.0,4.0,0.6152058543052839,28.217033507710298,24.922719452494782,63.6120416869193,146.31462304714844,32.846420052510304,26.414866765340168,25.13700745900472,20.040000915527344,0.0 6130,2011-01-28,HON,53.09314727783203,54.33252716064453,52.04444122314453,40.16625213623047,9719946.0,4.0,0.5872501220383199,40.68026303966843,38.60960092822708,64.23779985937473,139.66516664781264,58.63983088938443,39.33344701131185,37.77214101155599,20.040000915527344,0.0 6131,2011-01-28,IBM,153.96749877929688,154.7992401123047,151.69215393066406,95.97660064697266,7034978.0,4.0,2.3443090420267936,98.57216038723178,85.19398417453581,69.50392286945518,146.4002559560397,60.648504887643305,90.51032282511393,88.83006477355957,20.040000915527344,0.0 6132,2011-01-28,INTC,21.760000228881836,21.889999389648438,21.350000381469727,14.563326835632324,55193100.0,4.0,0.08031978364192227,14.767236205918458,13.899313095229004,55.427436155659905,142.25919911730475,6.413964099501193,14.317213757832844,14.396952025095622,20.040000915527344,0.0 6133,2011-01-28,JNJ,60.90999984741211,61.0,60.0,41.60879135131836,15298800.0,4.0,-0.3080693555500673,44.436509992051135,41.838807009291635,39.38531103329317,-262.3502447006962,30.478783454987408,43.13627192179362,43.34340190887451,20.040000915527344,0.0 6134,2011-01-28,JPM,45.04999923706055,45.880001068115234,44.400001525878906,31.18329620361328,38593900.0,4.0,0.6135372841768252,32.09049949576851,30.007333565449745,58.44386474662208,76.69872437977389,23.293717463628315,30.367081514994304,28.99968490600586,20.040000915527344,0.0 6135,2011-01-28,KO,31.424999237060547,31.639999389648438,31.06999969482422,20.975757598876953,23842400.0,4.0,-0.13692877714250784,21.909211319159528,20.7874573057184,46.2598780627127,-89.66680585131232,27.39858970088656,21.587054951985678,21.479034614562988,20.040000915527344,0.0 6136,2011-01-28,MCD,74.37000274658203,74.7300033569336,73.05000305175781,51.54426193237305,9083500.0,4.0,-0.3821298443065686,53.93914619633485,51.045730054885844,41.066807934321325,-100.36738783446299,39.70642726791334,52.998876953125,54.08508478800456,20.040000915527344,0.0 6137,2011-01-28,MMM,89.43000030517578,89.69000244140625,87.25,59.4500617980957,4927600.0,4.0,0.44831486995995107,61.34076618456367,58.11279865003106,51.58202416520366,54.70317219633063,4.55136277024162,59.46411603291829,58.68206443786621,20.040000915527344,0.0 6138,2011-01-28,MRK,31.956106185913086,31.994274139404297,31.488550186157227,20.63227081298828,16927191.0,4.0,-0.4720065012626371,23.89675718572732,19.902679955691138,36.56974070988616,-125.87410289503106,49.34486620954115,22.15229212443034,21.99610996246338,20.040000915527344,0.0 6139,2011-01-28,MSFT,28.899999618530273,28.93000030517578,27.450000762939453,21.529767990112305,141249400.0,4.0,0.16541660642645795,22.476752938480427,21.47500220373149,52.227164456382525,-39.61074045820338,13.83262895197207,21.89596481323242,21.194069608052573,20.040000915527344,0.0 6140,2011-01-28,NKE,20.727500915527344,20.7450008392334,20.325000762939453,17.534568786621094,8968000.0,4.0,-0.19251112095445322,18.458985452993428,17.54650980915257,44.60770360187471,-109.00756048046546,18.800986041513575,18.30187791188558,18.316889476776122,20.040000915527344,0.0 6141,2011-01-28,PG,63.900001525878906,64.33999633789062,63.84000015258789,44.0794563293457,14927400.0,4.0,0.298741938591661,45.81554424473498,43.237687948258184,51.96434842286044,-80.30320010104055,24.6973973993539,44.39325218200683,43.7838316599528,20.040000915527344,0.0 6142,2011-01-28,TRV,56.68000030517578,56.810001373291016,55.65999984741211,41.1028938293457,5457800.0,4.0,0.19823017001472465,41.844524048521,39.2558078301411,54.81934314888062,90.03388722452323,16.839179260995145,40.677207438151044,40.6481014251709,20.040000915527344,0.0 6143,2011-01-28,UNH,42.310001373291016,42.439998626708984,40.86000061035156,33.74774932861328,7767400.0,4.0,0.9521239286282892,35.066626299512684,29.900916730272478,61.90319761738236,115.3402565334584,46.68762471646885,31.437173716227214,30.765209738413493,20.040000915527344,0.0 6144,2011-01-28,V,17.700000762939453,17.732500076293945,17.354999542236328,15.849738121032715,25048400.0,4.0,-0.1467379119181622,16.733196954436025,15.757616205506599,44.00119574787247,-40.36303309561729,27.802097756614263,16.077310371398926,16.86452802022298,20.040000915527344,0.0 6145,2011-01-28,VZ,36.380001068115234,36.38999938964844,35.58000183105469,19.297134399414062,20717200.0,4.0,0.20026255564541273,20.10636641845699,18.52988865509037,58.06714950598682,47.973134313750265,9.79765075047679,19.150465965270996,18.37694368362427,20.040000915527344,0.0 6146,2011-01-28,WBA,41.2400016784668,41.47999954223633,40.27000045776367,27.730775833129883,5644700.0,4.0,0.5517542182698136,29.212219652816685,26.89450317890939,60.659633489914114,39.20238984402373,17.170944340148193,27.510677782694497,25.892626508076987,20.040000915527344,0.0 6147,2011-01-28,WMT,57.689998626708984,57.900001525878906,56.5,42.64650344848633,14598200.0,4.0,0.5827619293780586,43.35703309332864,39.75248305047019,61.069542465694184,171.7895315690703,44.2026556721242,41.21240768432617,40.976310348510744,20.040000915527344,0.0 6206,2011-01-31,AAPL,11.992856979370117,12.144286155700684,11.939286231994629,10.286201477050781,377246800.0,0.0,0.1128513965814939,10.60845262049934,9.906961045272142,58.2799079367612,44.39882244694768,10.087430278055834,10.10981403986613,9.830529419581095,19.530000686645508,0.0 6207,2011-01-31,AMGN,55.220001220703125,55.459999084472656,54.849998474121094,40.21888732910156,6021300.0,0.0,0.023220402249208405,42.2293123368137,40.36908854209255,46.97392836131066,-201.17505802755736,12.256300169674423,41.280337524414065,40.49027188618978,19.530000686645508,0.0 6208,2011-01-31,AXP,44.130001068115234,44.22999954223633,43.279998779296875,36.08786392211914,9931600.0,0.0,0.09071880247789466,38.751951240891465,35.839804816847796,48.62179375493321,-38.57286494338629,12.621742083514514,36.72380854288737,36.54182198842366,19.530000686645508,0.0 6209,2011-01-31,BA,69.26000213623047,69.95999908447266,69.12000274658203,55.494564056396484,4559800.0,0.0,0.8554362976288701,58.66287609340235,53.02591365574316,53.88512002264693,36.2975133504635,7.078251949318505,54.457563145955405,53.3561367670695,19.530000686645508,0.0 6210,2011-01-31,CAT,96.12999725341797,97.19999694824219,95.8499984741211,69.17623901367188,6012900.0,0.0,0.9363560869438174,69.15985937523986,65.35600900244567,64.92403277076428,219.4627896983789,21.30620572017344,67.04445088704428,63.99541479746501,19.530000686645508,0.0 6211,2011-01-31,CRM,32.959999084472656,33.11000061035156,32.102500915527344,32.28499984741211,9790400.0,0.0,-0.5619914189427675,37.64937306854634,30.70187700774761,48.0308058636377,-86.27276315422523,20.104303935964356,33.99400011698405,33.54379177093506,19.530000686645508,0.0 6212,2011-01-31,CSCO,20.93000030517578,21.18000030517578,20.709999084472656,14.57255744934082,40390800.0,0.0,0.1667202755964965,14.867392170617954,14.068951976110561,52.79141501032443,50.176854335837476,1.830795162761073,14.219784259796143,14.117351309458416,19.530000686645508,0.0 6213,2011-01-31,CVX,93.8499984741211,95.19000244140625,93.37000274658203,57.24055480957031,11167900.0,0.0,0.8791478564886646,57.56735467075249,54.29926710964301,65.58491736875254,125.59468598860717,19.99554825271705,55.431433486938474,53.209466489156085,19.530000686645508,0.0 6214,2011-01-31,DIS,39.040000915527344,39.25,38.650001525878906,34.22724533081055,8206400.0,0.0,0.348482684915318,35.461729870927,33.77645448576246,56.92195970756452,20.30689053583195,1.106283583234721,34.07226727803548,33.18553565343221,19.530000686645508,0.0 6215,2011-01-31,GS,161.3800048828125,163.72000122070312,161.22999572753906,131.3690643310547,3792800.0,0.0,-1.0499297264623237,142.73339599039747,128.03848511311816,48.819617401344175,-124.89918921693005,15.151415421404115,135.16487731933594,133.5107042948405,19.530000686645508,0.0 6216,2011-01-31,HD,37.130001068115234,37.18000030517578,36.54999923706055,27.35856056213379,11189800.0,0.0,0.5859429378774976,28.300164513047207,24.966820235793122,63.8886221341923,107.96082890919874,30.818031009730017,26.45578950246175,25.205855401357017,19.530000686645508,0.0 6217,2011-01-31,HON,52.68320083618164,53.39822769165039,52.19697952270508,40.667236328125,5846946.0,0.0,0.6004209737521222,40.75640321759764,38.74039167375979,66.2936450402122,121.13329812737977,58.63983088938443,39.39637285868327,37.87943884531657,19.530000686645508,0.0 6218,2011-01-31,IBM,152.1797332763672,154.87571716308594,151.70172119140625,97.65848541259766,7528271.0,0.0,2.4378444480472012,99.30139157799681,85.38346407385865,72.14470568767752,137.8612978052753,60.84327333864875,90.86096954345703,89.01561419169109,19.530000686645508,0.0 6219,2011-01-31,INTC,21.549999237060547,21.639999389648438,21.030000686645508,14.563326835632324,90844300.0,0.0,0.08199221997199757,14.792573016378265,13.903156143930572,55.427436155659905,79.77193976530874,6.2663168508352,14.32083314259847,14.408036279678345,19.530000686645508,0.0 6220,2011-01-31,JNJ,60.15999984741211,60.220001220703125,59.689998626708984,41.442378997802734,19056200.0,0.0,-0.3837163313577676,44.5677743506938,41.563320772597216,38.45584819018582,-265.54553216559594,34.808853173193334,43.07548662821452,43.2986530939738,19.530000686645508,0.0 6221,2011-01-31,JPM,44.40999984741211,45.099998474121094,44.400001525878906,31.463333129882812,23574500.0,0.0,0.5875927189846415,31.965747809986645,30.311921524424974,59.55768852383379,64.97876565484486,23.293717463628308,30.4832057317098,29.08443743387858,19.530000686645508,0.0 6222,2011-01-31,KO,31.15999984741211,31.424999237060547,30.94499969482422,21.191551208496094,15717800.0,0.0,-0.1310382089103186,21.705681228070713,20.89253253993466,49.49416142885027,-90.03458635994583,31.88790285044928,21.55906950632731,21.486481698354087,19.530000686645508,0.0 6223,2011-01-31,MCD,73.80000305175781,73.9800033569336,73.3499984741211,51.81857681274414,6372400.0,0.0,-0.4083179125481635,53.674260940399556,51.09326606765709,42.669192416818056,-98.70721604687128,39.70642726791335,52.92759946187337,54.035609181722,19.530000686645508,0.0 6224,2011-01-31,MMM,87.93000030517578,88.19000244140625,87.30999755859375,59.77642822265625,4116500.0,0.0,0.388410849264595,61.31801657312286,58.24569192297089,52.77751795255016,21.016428548584564,4.55136277024161,59.49856427510579,58.71777744293213,19.530000686645508,0.0 6225,2011-01-31,MRK,31.76526641845703,31.774808883666992,31.555343627929688,20.694660186767578,14836431.0,0.0,-0.4805626323141894,23.856638696845252,19.763739797417443,37.34492917682334,-115.48307342510724,49.34486620954117,22.075968742370605,21.965388107299805,19.530000686645508,0.0 6226,2011-01-31,MSFT,27.770000457763672,27.899999618530273,27.420000076293945,21.514238357543945,65029000.0,0.0,0.11471305085239081,22.492068532514235,21.445720430803636,52.08638960744425,-155.9685990233885,12.89726353142943,21.889240519205728,21.205255444844564,19.530000686645508,0.0 6227,2011-01-31,NKE,20.3799991607666,20.639999389648438,20.252500534057617,17.754135131835938,7680800.0,0.0,-0.18969594085315578,18.402230589041352,17.53998037134683,47.030266342919006,-103.4800794776859,21.170242312091606,18.25344613393148,18.32025982538859,19.530000686645508,0.0 6228,2011-01-31,PG,64.3499984741211,64.36000061035156,63.0099983215332,43.34479522705078,12568400.0,0.0,0.16596313922859451,45.863497088895095,43.13984687472796,46.99706405948365,-140.45083773100964,33.48081160455993,44.3727601369222,43.775743865966795,19.530000686645508,0.0 6229,2011-01-31,TRV,55.810001373291016,56.63999938964844,55.810001373291016,41.43430709838867,6753600.0,0.0,0.2273941975650331,41.908284077655836,39.23255301951214,56.65805651404283,94.74203270564989,16.839179260995152,40.69930203755697,40.65690275828044,19.530000686645508,0.0 6230,2011-01-31,UNH,41.02000045776367,41.31999969482422,40.709999084472656,33.84670639038086,7320400.0,0.0,0.9326470712802859,34.99853407992958,30.376323441127546,62.23208066288419,95.2510883758761,42.971678039108276,31.586687533060708,30.82719243367513,19.530000686645508,0.0 6231,2011-01-31,V,17.475000381469727,17.59000015258789,17.337499618530273,15.938724517822266,24602800.0,0.0,-0.15344580963640553,16.739682481816388,15.73903713411989,44.79235551429836,-43.23988109829047,28.277940258315315,16.09754269917806,16.830330721537273,19.530000686645508,0.0 6232,2011-01-31,VZ,35.63999938964844,35.900001525878906,35.380001068115234,19.291723251342773,14490800.0,0.0,0.18617366982710237,20.109621687476142,18.543072251732845,58.00289953845205,10.821524698845796,5.540833875354201,19.17412134806315,18.404541492462158,19.530000686645508,0.0 6233,2011-01-31,WBA,40.75,40.83000183105469,40.25,27.785737991333008,5584100.0,0.0,0.4797833777210343,29.104095640985758,27.104316910894124,60.955244955498365,22.13030218313054,16.646378243528073,27.57297337849935,25.9548615137736,19.530000686645508,0.0 6234,2011-01-31,WMT,56.45000076293945,56.560001373291016,55.70000076293945,42.17263412475586,15688500.0,0.0,0.5365660689988161,43.394285130992216,39.876188730702125,57.34866103040817,91.9335041333335,23.95267060506597,41.24850997924805,40.99463748931885,19.530000686645508,0.0 6235,2011-02-01,AAPL,12.189286231994629,12.344642639160156,12.177857398986816,10.459298133850098,426633200.0,1.0,0.12015494814087546,10.619149266402209,9.943130244095839,60.759415625921555,95.58349734115916,1.3108598934754012,10.13448969523112,9.844049564997356,17.6299991607666,0.0 6236,2011-02-01,AMGN,55.22999954223633,55.880001068115234,55.11000061035156,40.67890548706055,5615800.0,1.0,-0.0136708461613253,42.21694993911375,40.39313459457765,49.37569923354517,-131.23233484346153,3.285622154730719,41.23871676127116,40.48662103017171,17.6299991607666,0.0 6237,2011-02-01,AXP,43.540000915527344,43.880001068115234,43.22999954223633,36.27090072631836,11408800.0,1.0,0.01784687837324128,38.71255042656412,35.91063301459799,49.4081521381137,-41.42643013491865,13.29990482799337,36.71743812561035,36.54250303904215,17.6299991607666,0.0 6238,2011-02-01,BA,70.0,70.5,69.5999984741211,56.141502380371094,4780400.0,1.0,0.7951253494610668,58.489446071457905,53.51004199616905,55.53885485380353,48.58815259445847,12.100832064643763,54.59760335286458,53.34868202209473,17.6299991607666,0.0 6239,2011-02-01,CAT,97.3499984741211,98.05999755859375,96.5,69.88933563232422,7553400.0,1.0,1.0314165098989747,69.6330191916058,65.18952032865786,66.336702407165,239.09814715695057,27.591495413717176,67.1835823059082,64.17629216512044,17.6299991607666,0.0 6240,2011-02-01,CRM,32.505001068115234,33.26250076293945,32.0,32.90999984741211,8712000.0,1.0,-0.5345949773617704,37.63325908292906,30.5939908255182,49.75199694803922,-68.49037717823191,18.01248254180713,33.95350011189779,33.61716677347819,17.6299991607666,0.0 6241,2011-02-01,CSCO,21.270000457763672,21.559999465942383,21.260000228881836,14.793037414550781,40519800.0,1.0,0.17535443289186503,14.890460589690486,14.11340598745795,55.28042076936521,105.92513769462136,15.04105441278181,14.26388069788615,14.085886383056641,17.6299991607666,0.0 6242,2011-02-01,CVX,95.62999725341797,96.48999786376953,95.16999816894531,58.0184211730957,9948200.0,1.0,0.9396505625311775,57.92341659733437,54.20128089717246,67.77051103904394,181.7002495735712,31.14245264509881,55.58680114746094,53.32807579040527,17.6299991607666,0.0 6243,2011-02-01,DIS,39.040000915527344,39.95000076293945,39.040000915527344,35.116607666015625,9283000.0,1.0,0.3677447879465703,35.31200914255438,34.107570554100896,61.72567146615965,69.14057353170608,16.189997995025955,34.15533320109049,33.23324206670125,17.6299991607666,0.0 6244,2011-02-01,GS,163.86000061035156,166.25,163.61000061035156,132.74197387695312,4138400.0,1.0,-0.9780848677603444,142.31430367263562,127.83774405685661,50.45622228951786,-75.61914737060955,3.2253946314715134,135.19940134684245,133.50141169230145,17.6299991607666,0.0 6245,2011-02-01,HD,36.939998626708984,37.130001068115234,36.5,27.52225685119629,9623200.0,1.0,0.5693969979266491,28.398981523711253,24.993003415863942,64.75960632226301,99.841166177139,29.497074546707864,26.502664629618327,25.271525160471597,17.6299991607666,0.0 6246,2011-02-01,HON,53.69377136230469,54.342063903808594,53.4744987487793,41.34247970581055,3939920.0,1.0,0.6577626457061996,41.06322765461641,38.63178272136015,68.79486460048065,197.30545121310746,65.93762241236864,39.49197222391764,37.97911103566488,17.6299991607666,0.0 6247,2011-02-01,IBM,154.9808807373047,156.73040771484375,154.87571716308594,98.59891510009766,6099540.0,1.0,2.5583647199583055,100.12037752458215,85.53383161238074,73.4733958380647,148.75651429774456,65.29613535364687,91.23392181396484,89.19063084920248,17.6299991607666,0.0 6248,2011-02-01,INTC,21.489999771118164,21.700000762939453,21.280000686645508,14.576900482177734,60971000.0,1.0,0.08345093490557787,14.814875779976047,13.923606886039577,55.626090071761844,111.8780902236592,3.7874655055637008,14.321285597483318,14.413804562886556,17.6299991607666,0.0 6249,2011-02-01,JNJ,59.70000076293945,60.7400016784668,59.70000076293945,42.0386848449707,14780500.0,1.0,-0.3910429596358611,44.539956543681214,41.43929341054242,43.40659105287334,-184.24636868320624,21.265713531839623,43.03134282430013,43.25731163024902,17.6299991607666,0.0 6250,2011-02-01,JPM,45.20000076293945,46.0,45.15999984741211,32.15645980834961,28255500.0,1.0,0.6158611783173171,32.10581734753928,30.339880246149683,62.15492376961992,108.14465984367833,33.82790814334889,30.63035971323649,29.156499067942303,17.6299991607666,0.0 6251,2011-02-01,KO,31.440000534057617,31.65999984741211,31.424999237060547,21.25898551940918,16028000.0,1.0,-0.11955045370526207,21.506089164375595,21.018957565665907,50.458031030572414,-51.60220822140861,17.310074652141388,21.529285558064778,21.492262077331542,17.6299991607666,0.0 6252,2011-02-01,MCD,74.22000122070312,74.26000213623047,73.19999694824219,51.67791748046875,8468900.0,1.0,-0.4354030026764093,53.3909362340474,51.156432006309046,42.06253343218932,-93.9960991125436,33.905959369419335,52.84928944905599,53.97587954203288,17.6299991607666,0.0 6253,2011-02-01,MMM,88.0199966430664,88.30000305175781,87.44000244140625,59.688026428222656,3995200.0,1.0,0.3299992377378729,61.309420046077854,58.32227627350222,52.4148792537912,22.113678805500403,3.265276944012486,59.53074569702149,58.73242314656576,17.6299991607666,0.0 6254,2011-02-01,MRK,31.812976837158203,32.48091506958008,31.393129348754883,21.21249771118164,22434012.0,1.0,-0.4404810722570609,23.783749363158396,19.709354236389945,43.29520067389224,-86.4156158113027,25.117812633173063,22.024393590291343,21.941856479644777,17.6299991607666,0.0 6255,2011-02-01,MSFT,27.799999237060547,28.059999465942383,27.610000610351562,21.715967178344727,62810700.0,1.0,0.08977294581778494,22.491653443522576,21.446911429219124,53.7611983485146,-93.89294614468331,16.795030576938345,21.89156805674235,21.218389828999836,17.6299991607666,0.0 6256,2011-02-01,NKE,20.6875,20.924999237060547,20.655000686645508,17.984451293945312,9705200.0,1.0,-0.16695591449941105,18.285409537463803,17.602127465099674,49.430197689373415,-54.0998412708048,7.936068770289582,18.20680783589681,18.321820481618246,17.6299991607666,0.0 6257,2011-02-01,PG,63.43000030517578,63.61000061035156,62.720001220703125,43.20060729980469,14623900.0,1.0,0.04854079870633399,45.92917060591349,42.97987709306111,46.10231473832067,-172.29887515414558,36.257706023428874,44.34041926066081,43.757415199279784,17.6299991607666,0.0 6258,2011-02-01,TRV,56.41999816894531,57.0099983215332,56.27000045776367,41.83937072753906,4065300.0,1.0,0.27996456707573714,42.04281629473977,39.17093111126609,58.77912788402236,127.73180812375878,22.047618659038957,40.73931744893392,40.65623709360759,17.6299991607666,0.0 6259,2011-02-01,UNH,41.36000061035156,42.18000030517578,41.290000915527344,34.687713623046875,9074600.0,1.0,0.9738471975759069,35.15036375147361,30.631808451590352,64.89636884706283,115.08833786403753,50.63568500162988,31.779626083374023,30.901274490356446,17.6299991607666,0.0 6260,2011-02-01,V,17.552499771118164,17.9325008392334,17.552499771118164,16.1326847076416,25448800.0,1.0,-0.14148015408657244,16.739514840806518,15.743312441145388,46.49677935696162,13.306427714803002,12.73332571530046,16.126446119944255,16.7956085840861,17.6299991607666,0.0 6261,2011-02-01,VZ,36.279998779296875,36.34000015258789,35.900001525878906,19.643756866455078,16351300.0,1.0,0.20109591040397845,20.128386571415408,18.541201899043575,60.91352849844049,71.83367538859153,13.433523504551804,19.211649322509764,18.433284441630047,17.6299991607666,0.0 6262,2011-02-01,WBA,40.630001068115234,42.349998474121094,40.599998474121094,29.015623092651367,8930200.0,1.0,0.5160378874295546,29.14405428204076,27.264299904970958,66.74050112113221,87.4781153574064,38.87698984364405,27.679471333821613,26.02882080078125,17.6299991607666,0.0 6263,2011-02-01,WMT,56.369998931884766,56.58000183105469,55.90999984741211,42.368186950683594,12851600.0,1.0,0.5098575169519393,43.4662623873238,39.93733983130412,58.429922572934096,93.89133891542812,24.237000593517486,41.29664662679036,41.01061382293701,17.6299991607666,0.0 6264,2011-02-02,AAPL,12.301786422729492,12.33035659790039,12.26964282989502,10.437772750854492,258955200.0,2.0,0.12279070496638944,10.626176869367718,9.975602019334673,60.298404415921674,94.52758541569581,1.3108598934754037,10.156831328074137,9.857786957422892,17.299999237060547,0.0 6265,2011-02-02,AMGN,55.13999938964844,55.650001525878906,54.790000915527344,40.62049865722656,5353400.0,2.0,-0.04707764152667693,42.223030874398944,40.30527265343309,49.0836935717228,-145.1989266939515,9.195568100580358,41.18955103556315,40.4891768137614,17.299999237060547,0.0 6266,2011-02-02,AXP,43.38999938964844,44.04999923706055,43.33000183105469,36.37071228027344,6849000.0,2.0,-0.03148778269969199,38.7162029132734,35.90282174492973,49.84121826168195,-35.70382143725834,10.191600041029831,36.75609563191732,36.54015299479167,17.299999237060547,0.0 6267,2011-02-02,BA,69.83000183105469,71.19000244140625,69.80000305175781,56.708614349365234,4249100.0,2.0,0.7840512108603193,58.36233435501346,53.96143197189083,56.93920307806703,59.512678087034395,18.144196763933206,54.803405380249025,53.345088195800784,17.299999237060547,0.0 6268,2011-02-02,CAT,97.73999786376953,99.2699966430664,97.68000030517578,70.65946197509766,6527600.0,2.0,1.1555740160786314,70.22741934934339,65.01003640016833,67.78617532197069,258.9132104501872,35.35678633212303,67.33158671061197,64.36574668884278,17.299999237060547,0.0 6269,2011-02-02,CRM,32.88999938964844,34.2400016784668,32.880001068115234,33.77000045776367,10083600.0,2.0,-0.4384348521155985,37.628037406112085,30.583962487076388,52.01423113958434,-17.158265899075413,5.430660255504766,33.960750071207684,33.708458455403644,17.299999237060547,0.0 6270,2011-02-02,CSCO,21.520000457763672,21.690000534057617,21.420000076293945,14.896393775939941,41287400.0,2.0,0.1883656188998657,14.926939560471212,14.152718184890116,56.39530433805114,123.73304381446957,19.025888447651017,14.309814643859863,14.055570077896117,17.299999237060547,0.0 6271,2011-02-02,CVX,95.37000274658203,96.8499984741211,95.37000274658203,58.1751708984375,6607800.0,2.0,0.9888488168028218,58.25087058817212,54.168080064904046,68.19161304174946,177.5121131128299,33.86994846615752,55.741162618001304,53.45089213053385,17.299999237060547,0.0 6272,2011-02-02,DIS,39.79999923706055,40.709999084472656,39.79999923706055,35.653751373291016,15357000.0,2.0,0.42149403250680706,35.4843468292215,34.06731676025604,64.2186188817995,123.00121430086305,30.073371423379747,34.25601043701172,33.287432956695554,17.299999237060547,0.0 6273,2011-02-02,GS,165.14999389648438,166.63999938964844,164.1999969482422,132.51719665527344,2986200.0,2.0,-0.9285806698270846,141.83536867714687,127.67195859336091,50.18442638317493,-69.170613762838,1.493302544572036,135.17263743082682,133.42588450113934,17.299999237060547,0.0 6274,2011-02-02,HD,36.709999084472656,36.959999084472656,36.380001068115234,27.20231819152832,7782400.0,2.0,0.5244228494069674,28.428481142364646,25.10412879721055,61.748383141053495,75.3805350716,26.227049892204402,26.536394691467287,25.332108561197916,17.299999237060547,0.0 6275,2011-02-02,HON,53.92258071899414,55.13336181640625,53.92258071899414,41.683753967285156,4631153.0,2.0,0.722416482770015,41.3628727682443,38.61748421112581,69.96033583271128,220.87637454769362,70.5884860590165,39.600883356730144,38.081224060058595,17.299999237060547,0.0 6276,2011-02-02,IBM,156.21414184570312,156.4053497314453,155.45889282226562,98.44214630126953,4083584.0,2.0,2.611128566468878,100.76978415750258,85.82845268942125,72.87395700620625,132.93177265925448,65.29613535364686,91.61149419148764,89.3617337544759,17.299999237060547,0.0 6277,2011-02-02,INTC,21.479999542236328,21.709999084472656,21.469999313354492,14.63119125366211,46928100.0,2.0,0.0879736421705708,14.843766946811822,13.922539072017525,56.429568297662385,129.91875172438282,3.35799973498241,14.328750546773275,14.41742393175761,17.299999237060547,0.0 6278,2011-02-02,JNJ,60.459999084472656,60.7599983215332,60.279998779296875,42.03173065185547,9994200.0,2.0,-0.392881603682838,44.43606336654555,41.35389749466051,43.3645068672989,-141.57987058288703,20.766982693872766,42.98812268575033,43.21711489359538,17.299999237060547,0.0 6279,2011-02-02,JPM,45.790000915527344,45.97999954223633,45.34000015258789,31.82039451599121,24104900.0,2.0,0.6041820717074451,32.17715757151199,30.358855268759008,60.21530441795618,102.56139479260987,33.8279081433489,30.759784507751466,29.20967264175415,17.299999237060547,0.0 6280,2011-02-02,KO,31.575000762939453,31.739999771118164,31.280000686645508,21.194917678833008,15595200.0,2.0,-0.11429845531058191,21.45377972446589,21.037212249411063,49.52902423945488,-55.01613520366399,22.92880661665511,21.50174961090088,21.49624916712443,17.299999237060547,0.0 6281,2011-02-02,MCD,73.48999786376953,73.76000213623047,73.08000183105469,51.79749298095703,5841900.0,2.0,-0.4421229470189374,53.38750695885009,51.112734130017095,42.77800132027974,-99.50667172214645,35.13962433911241,52.772386169433595,53.91674664815267,17.299999237060547,0.0 6282,2011-02-02,MMM,87.68000030517578,88.44999694824219,87.68000030517578,59.66082763671875,2892600.0,2.0,0.27830479477539427,61.289100417128296,58.41602501011779,52.30050116902867,30.41502835765172,1.4463351390872479,59.54003677368164,58.75449816385905,17.299999237060547,0.0 6283,2011-02-02,MRK,32.347328186035156,32.47137451171875,32.06106948852539,21.100196838378906,14453492.0,2.0,-0.41301680314441924,23.674863495095902,19.660394225851366,42.39201408919237,-70.26334205135646,25.117812633173063,21.968658892313638,21.926227219899495,17.299999237060547,0.0 6284,2011-02-02,MSFT,27.93000030517578,28.110000610351562,27.8799991607666,21.677169799804688,45824000.0,2.0,0.06611500504452295,22.496559653745873,21.430367340577856,53.38989991443903,-65.79774228534059,18.0205304092795,21.894929949442545,21.23460448582967,17.299999237060547,0.0 6285,2011-02-02,NKE,20.857500076293945,20.985000610351562,20.780000686645508,18.06194305419922,7764400.0,2.0,-0.1410553990869765,18.283768178790734,17.60247754874833,50.2152911654512,-35.16090001889894,5.34665264340211,18.161174138387043,18.32217041651408,17.299999237060547,0.0 6286,2011-02-02,PG,62.7599983215332,62.95000076293945,62.29999923706055,43.11136245727539,11626100.0,2.0,-0.051129105659683205,45.98828469168219,42.80527533639398,45.547090047739324,-194.75475296005004,40.12727700360178,44.301469294230145,43.73759911855062,17.299999237060547,0.0 6287,2011-02-02,TRV,56.65999984741211,56.97999954223633,56.56999969482422,41.765716552734375,8861300.0,2.0,0.31208619577389385,42.17061809367131,39.127086602983965,58.24297600331978,124.08057423878255,22.047618659038946,40.77024955749512,40.65190493265788,17.299999237060547,0.0 6288,2011-02-02,UNH,41.7400016784668,42.2599983215332,41.66999816894531,34.58877182006836,4285800.0,2.0,0.9871357826027563,35.25031162805006,30.901245912843486,64.3439490968855,112.19616901853838,51.28664972157334,31.965693855285643,30.972885608673096,17.299999237060547,0.0 6289,2011-02-02,V,17.767499923706055,18.022499084472656,17.6875,16.449857711791992,27162400.0,2.0,-0.10519171954792128,16.760799622463036,15.756026530338477,49.15234001827634,58.89618852668873,9.022418607859382,16.15763142903646,16.766893768310545,17.299999237060547,0.0 6290,2011-02-02,VZ,36.380001068115234,36.47999954223633,35.939998626708984,19.584182739257812,11707700.0,2.0,0.20574311925375,20.084200521816772,18.557300332675414,60.18333061946084,72.30355832556482,15.825730687166267,19.24540958404541,18.461836306254067,17.299999237060547,0.0 6291,2011-02-02,WBA,42.16999816894531,42.25,41.599998474121094,28.836997985839844,4998000.0,2.0,0.5243124641937662,29.14782961986338,27.419930084726467,65.2870901911534,100.66140190090094,38.87698984364404,27.7868865331014,26.109032662709556,17.299999237060547,0.0 6292,2011-02-02,WMT,56.15999984741211,56.18000030517578,55.650001525878906,42.01469039916992,14038600.0,2.0,0.4549227637607416,43.49572040856649,39.98986537634561,55.7853087129229,63.822181753831075,18.100984062458856,41.349045817057295,41.02269325256348,17.299999237060547,0.0 6293,2011-02-03,AAPL,12.278571128845215,12.294285774230957,12.091071128845215,10.411091804504395,393797600.0,3.0,0.12132805336762154,10.632984090932034,9.997411226145601,59.71740933498098,66.8186896960338,8.353125401001869,10.176272646586101,9.87032683690389,16.690000534057617,0.0 6294,2011-02-03,AMGN,55.27000045776367,55.63999938964844,55.0,40.489051818847656,4227000.0,3.0,-0.0832002560780154,42.23298529766097,40.20185318805681,48.41706149318941,-128.22235841179273,9.195568100580367,41.14233220418294,40.49112389882406,16.690000534057617,0.0 6295,2011-02-03,AXP,43.650001525878906,43.7400016784668,43.150001525878906,36.212642669677734,5189000.0,3.0,-0.08239089161956059,38.733348233028444,35.76005806274792,49.15192344772821,-53.106832677832024,12.896325700855579,36.769323857625324,36.53751544952392,16.690000534057617,0.0 6296,2011-02-03,BA,71.0,71.37999725341797,70.62000274658203,56.69261932373047,5092000.0,3.0,0.7651638778834666,58.23536460603132,54.367949602953054,56.88692648757031,66.63751620676318,19.767864650756493,54.98418045043945,53.3553383509318,16.690000534057617,0.0 6297,2011-02-03,CAT,99.23999786376953,99.23999786376953,98.1500015258789,70.54535675048828,5032400.0,3.0,1.2305771171559172,70.69389129010196,64.88958115252498,67.34174404414418,217.84105393984694,35.35678633212304,67.44432220458984,64.55826772054037,16.690000534057617,0.0 6298,2011-02-03,CRM,33.75749969482422,34.119998931884766,33.224998474121094,33.54249954223633,7934000.0,3.0,-0.3762473854212445,37.46831173031481,30.54293819339125,51.381191979513886,-15.70293964201543,5.430660255504752,33.92025006612142,33.79041678110759,16.690000534057617,0.0 6299,2011-02-03,CSCO,21.700000762939453,21.969999313354492,21.649999618530273,15.096206665039062,54002000.0,3.0,0.21235230418240647,15.023490386848884,14.134714740867182,58.46613096119268,159.60649312018958,26.917856431687444,14.36447614034017,14.02709101041158,16.690000534057617,0.0 6300,2011-02-03,CVX,96.56999969482422,97.44000244140625,95.76000213623047,58.67562484741211,10500300.0,3.0,1.056047425369755,58.63884735501544,54.13404769503339,69.50746783558492,182.28628910109427,38.16124635521178,55.90356318155924,53.58384316762288,16.690000534057617,0.0 6301,2011-02-03,DIS,40.400001525878906,40.75,40.279998779296875,35.662559509277344,9513800.0,3.0,0.45950453956759674,35.59304802419202,34.00616691111072,64.25811003595814,135.75868187778997,30.719075933817614,34.349055989583334,33.34380292892456,16.690000534057617,0.0 6302,2011-02-03,GS,164.99000549316406,164.99000549316406,161.83999633789062,132.18798828125,4710400.0,3.0,-0.905474621328068,141.14434372629978,127.61147292409083,49.778161889902115,-97.23050714885217,11.138476493192703,135.07655588785806,133.36983947753907,16.690000534057617,0.0 6303,2011-02-03,HD,36.58000183105469,37.04999923706055,36.470001220703125,27.306482315063477,5664700.0,3.0,0.4915196796258172,28.44733768536137,25.244498290285605,62.33819643720829,76.94765100848112,27.69095609214776,26.576573181152344,25.3997194925944,16.690000534057617,0.0 6304,2011-02-03,HON,54.50413513183594,55.009422302246094,54.370662689208984,41.50947570800781,4252496.0,3.0,0.7509360919097219,41.598871600929385,38.58478432863605,68.60669049564774,200.25343040180178,70.5884860590165,39.68897984822591,38.18247687021891,16.690000534057617,0.0 6305,2011-02-03,IBM,155.98471069335938,156.97897338867188,155.6501007080078,98.58082580566406,4898836.0,3.0,2.6337739269176126,101.28497476036475,86.30672827308251,73.07498044357742,123.61517696157675,66.63698812640739,91.96897328694662,89.53323885599772,16.690000534057617,0.0 6306,2011-02-03,INTC,21.40999984741211,21.649999618530273,21.299999237060547,14.761908531188965,39846000.0,3.0,0.10094202560354937,14.893308319667508,13.928144393345189,58.3097969340923,109.90987996760855,10.117933066585595,14.343513329823812,14.423335027694701,16.690000534057617,0.0 6307,2011-02-03,JNJ,60.65999984741211,60.970001220703125,60.59000015258789,42.156551361083984,10078900.0,3.0,-0.37988772269968507,44.30680216051815,41.30912458203556,44.36604239219385,-106.62014696665237,15.437242585842922,42.95253003438314,43.182664744059245,16.690000534057617,0.0 6308,2011-02-03,JPM,45.47999954223633,45.75,44.84000015258789,31.827396392822266,23322400.0,3.0,0.5887050499922459,32.23763551380812,30.351585677598127,60.2420455053858,83.73168440401362,23.09619583733948,30.864966328938802,29.267974853515625,16.690000534057617,0.0 6309,2011-02-03,KO,31.350000381469727,31.489999771118164,31.065000534057617,21.097135543823242,12997400.0,3.0,-0.1166813132016209,21.433673581059093,21.026298037593254,48.12993144950269,-80.39294148071296,30.422459803064744,21.468931070963542,21.499276288350423,16.690000534057617,0.0 6310,2011-02-03,MCD,73.83999633789062,74.2699966430664,73.80999755859375,51.9311408996582,11126100.0,3.0,-0.4316881315310681,53.3596643139345,51.08219588504011,43.58352779842553,-63.84999043667624,24.575507069773177,52.70134480794271,53.85972544352214,16.690000534057617,0.0 6311,2011-02-03,MMM,87.81999969482422,88.2699966430664,87.55000305175781,59.79680633544922,1982200.0,3.0,0.24547909926015876,61.26567150082634,58.52648090395881,52.83282102065988,23.004665996299366,3.0287909313235013,59.57221908569336,58.784244537353516,16.690000534057617,0.0 6312,2011-02-03,MRK,31.479007720947266,31.574426651000977,31.020992279052734,20.52621078491211,42170367.0,3.0,-0.4325801447989548,23.546896531827443,19.560015318148146,38.18065249032585,-109.81117175367972,41.17865176076261,21.900446128845214,21.901854674021404,16.690000534057617,0.0 6313,2011-02-03,MSFT,27.969999313354492,27.969999313354492,27.540000915527344,21.452178955078125,60340100.0,3.0,0.0288782969593413,22.521156255696386,21.378616197611716,51.265834305024356,-137.35199245900617,6.607234068694899,21.884067980448403,21.247583389282227,16.690000534057617,0.0 6314,2011-02-03,NKE,20.892499923706055,21.075000762939453,20.844999313354492,18.038265228271484,10352400.0,3.0,-0.12104431724608489,18.258671502340217,17.612076254617794,49.97007467912035,-17.65577569512932,1.4444545290812487,18.100185521443684,18.323913065592446,16.690000534057617,0.0 6315,2011-02-03,PG,62.65999984741211,63.130001068115234,62.650001525878906,43.18687438964844,8546700.0,3.0,-0.12261169122599114,46.02709393226167,42.66875338829497,46.11511668164784,-158.30933210340675,36.33561135321915,44.26730829874675,43.72188154856364,16.690000534057617,0.0 6316,2011-02-03,TRV,56.650001525878906,57.52000045776367,56.630001068115234,42.16342544555664,4597400.0,3.0,0.36542196970502516,42.388818227681405,39.05691770371508,60.26740618630761,145.20191029660853,29.41975606386935,40.80412801106771,40.66468811035156,16.690000534057617,0.0 6317,2011-02-03,UNH,41.779998779296875,44.09000015258789,40.900001525878906,35.48751449584961,14831200.0,3.0,1.0579916150765598,35.49774345272676,31.103180276216115,66.9847867720689,127.8471913926349,63.16468740339103,32.17759666442871,31.05591459274292,16.690000534057617,0.0 6318,2011-02-03,V,17.9325008392334,18.1200008392334,17.75,16.344892501831055,33462800.0,3.0,-0.08393506861670019,16.749284475862492,15.75704515594293,48.331090151124364,59.97428865098631,5.018940282907816,16.184861437479654,16.740566603342693,16.690000534057617,0.0 6319,2011-02-03,VZ,36.0099983215332,36.47999954223633,35.91999816894531,19.703336715698242,18235300.0,3.0,0.2165445216364894,19.98545761574624,18.61260718833091,61.146994406528,71.91775794585769,15.338984384280327,19.279577827453615,18.494690640767416,16.690000534057617,0.0 6320,2011-02-03,WBA,42.06999969482422,43.18000030517578,42.04999923706055,29.070587158203125,9296700.0,3.0,0.5434540538704589,29.229310930471172,27.48342310120607,66.28046690279254,138.32897589378044,48.48304312967767,27.9123940149943,26.19370746612549,16.690000534057617,0.0 6321,2011-02-03,WMT,55.91999816894531,56.040000915527344,55.38999938964844,42.059814453125,11283600.0,3.0,0.4102980172321651,43.51399588492541,40.0851625928578,56.04800367848595,50.71252385586233,12.178352865674698,41.405958048502605,41.03914006551107,16.690000534057617,0.0 6322,2011-02-04,AAPL,12.272856712341309,12.382143020629883,12.268214225769043,10.503857612609863,321840400.0,4.0,0.12619950810013414,10.648580159928118,10.020526132796492,61.066676863998616,95.48637284361267,3.1769204029037788,10.197836176554363,9.88569614092509,15.930000305175781,0.0 6323,2011-02-04,AMGN,55.619998931884766,55.619998931884766,54.7400016784668,40.30649948120117,4569900.0,4.0,-0.1251157619790959,42.261135034994695,40.075128240151784,47.49041215169653,-133.19317737515755,14.070654768975757,41.09973691304525,40.49440956115723,15.930000305175781,0.0 6324,2011-02-04,AXP,43.529998779296875,43.900001525878906,43.18000030517578,36.45389175415039,6105600.0,4.0,-0.10208851931363938,38.737294362719396,35.68040850288119,50.238475621655546,-45.38159153889498,9.755508846575909,36.80219294230143,36.546355565389,15.930000305175781,0.0 6325,2011-02-04,BA,70.9000015258789,71.63999938964844,70.68000030517578,57.012123107910156,4079200.0,4.0,0.7671335688182523,58.25319786199232,54.556186293281115,57.6896333611207,71.00699407075707,22.030281177643737,55.16442387898763,53.383692804972334,15.930000305175781,0.0 6326,2011-02-04,CAT,99.01000213623047,99.72000122070312,98.69999694824219,71.01600646972656,6027100.0,4.0,1.3128609533670499,71.1808949327126,64.865213313137,68.23051367950742,205.84290056797875,38.35361813859152,67.57416661580403,64.77294591267903,15.930000305175781,0.0 6327,2011-02-04,CRM,33.8224983215332,34.6775016784668,33.59000015258789,34.48749923706055,9096000.0,4.0,-0.2478532818953454,37.302090309674405,30.574409629290436,53.79746483928486,19.74535130923294,1.4189560380630315,33.940416717529295,33.88700011571248,15.930000305175781,0.0 6328,2011-02-04,CSCO,21.899999618530273,22.149999618530273,21.809999465942383,15.192665100097656,60134800.0,4.0,0.23641994761392127,15.133042509522907,14.100953691038617,59.42834821179555,179.1805807558824,31.50536093897216,14.421663920084635,14.000678968429565,15.930000305175781,0.0 6329,2011-02-04,CVX,96.93000030517578,97.33000183105469,96.5199966430664,58.555057525634766,10529700.0,4.0,1.0870433271320223,58.88118350692203,54.27882206253598,68.79816462850665,171.51424153568374,38.16124635521179,56.04807637532552,53.72714074452718,15.930000305175781,0.0 6330,2011-02-04,DIS,40.470001220703125,40.77000045776367,40.40999984741211,35.847469329833984,11142200.0,4.0,0.49879884994751933,35.76756884804893,33.92498448141884,65.09473889406598,141.3444935234313,31.059327744146074,34.430066935221355,33.40615822474162,15.930000305175781,0.0 6331,2011-02-04,GS,164.8800048828125,164.97999572753906,162.75999450683594,132.34060668945312,3354500.0,4.0,-0.8648781877217004,140.64718720813508,127.51609556774379,49.97238860866512,-82.71690753749856,11.138476493192698,134.9488957722982,133.3517209370931,15.930000305175781,0.0 6332,2011-02-04,HD,36.7599983215332,37.150001525878906,36.52000045776367,27.38088607788086,7559900.0,4.0,0.46607477168348765,28.441190298360773,25.427728883462954,62.76246966115212,76.71726262563058,29.3559853207279,26.616751670837402,25.468816661834715,15.930000305175781,0.0 6333,2011-02-04,HON,54.532737731933594,54.628074645996094,53.88444519042969,41.47317886352539,2902337.0,4.0,0.7618273733155192,41.78858792214688,38.59546473593418,68.32187625217148,157.63796652218954,55.66508476633963,39.77126808166504,38.28420689900716,15.930000305175781,0.0 6334,2011-02-04,IBM,156.29063415527344,156.92160034179688,156.0420684814453,98.86415100097656,3927939.0,4.0,2.6441027268829487,101.8026162512998,86.71382967155178,73.49018594887617,115.07620177878938,66.63698812640736,92.33167622884115,89.71268119812012,15.930000305175781,0.0 6335,2011-02-04,INTC,21.469999313354492,21.700000762939453,21.43000030517578,14.837190628051758,39353500.0,4.0,0.11595746412683106,14.942201755930526,13.953462173055069,59.3547823354138,121.5912218506637,7.748298120947067,14.36553595860799,14.431292533874512,15.930000305175781,0.0 6336,2011-02-04,JNJ,60.939998626708984,60.9900016784668,60.650001525878906,42.18427658081055,9725500.0,4.0,-0.3631664410027895,44.16841231846724,41.28318718409624,44.59119039544486,-93.1966635563952,14.920903277543951,42.92525736490885,43.14890581766765,15.930000305175781,0.0 6337,2011-02-04,JPM,45.0,45.16999816894531,44.29999923706055,31.21830177307129,38172900.0,4.0,0.5212819119266499,32.23947695023917,30.357445733476645,56.806060575219135,37.36547645562187,12.665759679586042,30.922805150349934,29.32323500315348,15.930000305175781,0.0 6338,2011-02-04,KO,31.325000762939453,31.43000030517578,31.18000030517578,21.09377098083496,9374600.0,4.0,-0.11748691733480143,21.434256459280345,21.009868334726004,48.08158574055432,-76.1379252912582,30.422459803064733,21.43487637837728,21.501242701212565,15.930000305175781,0.0 6339,2011-02-04,MCD,73.7300033569336,74.5,73.63999938964844,52.08585739135742,9699700.0,4.0,-0.40625121697446787,53.35561594978563,51.07498745902785,44.51884719286501,-55.16028752175388,20.051226998765593,52.63194313049316,53.80772533416748,15.930000305175781,0.0 6340,2011-02-04,MMM,87.91999816894531,88.38999938964844,87.6500015258789,60.02798080444336,1973900.0,4.0,0.23540460408867148,61.18761811152801,58.750713111006164,53.74074548993,33.53378567073949,1.4218094666653949,59.60780029296875,58.82415008544922,15.930000305175781,0.0 6341,2011-02-04,MRK,31.383588790893555,31.603052139282227,31.27862548828125,20.519973754882812,26485894.0,4.0,-0.4434753902415025,23.32329525136439,19.52345176554235,38.138063546345464,-97.19876107386908,40.293377372846884,21.83119379679362,21.8832426071167,15.930000305175781,0.0 6342,2011-02-04,MSFT,27.700000762939453,27.84000015258789,27.510000228881836,21.5452823638916,40412200.0,4.0,0.006802138285490145,22.473452123253484,21.34485632553802,52.08191345269725,-130.94711505040726,5.643593858690853,21.873206265767415,21.260314846038817,15.930000305175781,0.0 6343,2011-02-04,NKE,21.002500534057617,21.47249984741211,20.952499389648438,18.455862045288086,9636400.0,4.0,-0.07067438709533391,18.353888992811065,17.559480185960908,54.062836471686545,71.45441117717905,13.65562418962353,18.091503715515138,18.334081395467123,15.930000305175781,0.0 6344,2011-02-04,PG,62.83000183105469,63.709999084472656,62.77000045776367,43.67436218261719,9827300.0,4.0,-0.138331659291957,46.02989513103357,42.624484141427374,49.62455731163721,-109.5000208552604,24.712208643307605,44.24757906595866,43.71360702514649,15.930000305175781,0.0 6345,2011-02-04,TRV,57.15999984741211,57.5,57.08000183105469,42.281253814697266,3216900.0,4.0,0.41244423612978665,42.606440771018136,39.061711847390065,60.849137471455236,149.7536973281934,29.41975606386935,40.842424901326496,40.67943509419759,15.930000305175781,0.0 6346,2011-02-04,UNH,43.150001525878906,43.900001525878906,42.040000915527344,35.03401184082031,8338500.0,4.0,1.0652719678529436,35.65129743974262,31.28932832319683,64.49146441455505,125.69881139089458,63.16468740339101,32.360365804036455,31.13330272038778,15.930000305175781,0.0 6347,2011-02-04,V,17.9950008392334,18.25,17.899999618530273,16.634693145751953,28833600.0,4.0,-0.043206651148441466,16.73526276017273,15.764905754078981,50.68447006503881,115.05281825369609,0.20413206433571424,16.21794827779134,16.72054974238078,15.930000305175781,0.0 6348,2011-02-04,VZ,36.43000030517578,36.47999954223633,35.97999954223633,19.66541862487793,12095400.0,4.0,0.21951462941217414,19.992174772533893,18.61022238322783,60.6636570340304,67.80604306155045,15.338984384280336,19.308205477396648,18.528338559468587,15.930000305175781,0.0 6349,2011-02-04,WBA,42.47999954223633,42.54999923706055,42.060001373291016,29.1118221282959,4925600.0,4.0,0.5555471818877535,29.305147975026255,27.54843898481261,66.45576495066943,115.54515393095795,48.48304312967767,27.99301249186198,26.27736021677653,15.930000305175781,0.0 6350,2011-02-04,WMT,56.040000915527344,56.099998474121094,55.66999816894531,42.142555236816406,7106000.0,4.0,0.37726019920583553,43.49860585952915,40.25624529098354,56.53781797403136,56.012911980990225,13.251461522618769,41.47415199279785,41.05522060394287,15.930000305175781,0.0 6409,2011-02-07,AAPL,12.424642562866211,12.616070747375488,12.415714263916016,10.666947364807129,485021600.0,0.0,0.1415879176194501,10.69759045474562,10.019290629696519,63.302217145679776,140.29160687284394,9.172715752360828,10.226412264506022,9.90279836654663,16.280000686645508,0.0 6410,2011-02-07,AMGN,55.22999954223633,55.33000183105469,54.7599983215332,40.07284927368164,3861900.0,0.0,-0.17516835025824662,42.2670697349284,39.91585415423175,46.31671309752502,-137.8509275412004,14.070654768975768,41.05519536336263,40.49660015106201,16.280000686645508,0.0 6411,2011-02-07,AXP,43.959999084472656,45.099998474121094,43.880001068115234,37.28580093383789,9379400.0,0.0,-0.04999507757904098,38.74988051444664,35.70608986824379,53.76299007855038,20.747889917754925,10.260245082802701,36.86389668782552,36.56629905700684,16.280000686645508,0.0 6412,2011-02-07,BA,71.43000030517578,72.11000061035156,71.1500015258789,57.4514045715332,4153200.0,0.0,0.7949766463366359,58.34979206873693,54.6632641141244,58.7811589025048,84.37249052844943,26.059249331718448,55.347329203287764,53.44838860829671,16.280000686645508,0.0 6413,2011-02-07,CAT,99.62000274658203,100.80999755859375,99.48999786376953,71.64348602294922,5697900.0,0.0,1.4124219359296433,71.74062687995271,64.81737940666838,69.37980264548148,208.54216944371063,44.58921711316392,67.72776540120442,64.99157625834147,16.280000686645508,0.0 6414,2011-02-07,CRM,34.52000045776367,34.67499923706055,34.04499816894531,34.224998474121094,9052800.0,0.0,-0.16537516049204015,37.15257620280117,30.5909235530582,53.039991635113296,22.04823415931088,1.4189560380630242,33.95258331298828,33.96625010172526,16.280000686645508,0.0 6415,2011-02-07,CSCO,22.110000610351562,22.34000015258789,22.030000686645508,15.17888355255127,52408400.0,0.0,0.25148273923858433,15.220241654658203,14.086789976811524,59.22555150607136,192.44693949872217,36.035869970338105,14.475406614939372,13.972429593404135,16.280000686645508,0.0 6416,2011-02-07,CVX,97.27999877929688,98.2300033569336,97.26000213623047,58.88671112060547,10256500.0,0.0,1.125396398719559,59.166743229130915,54.38339028527338,69.67866023887277,181.88731707213555,44.445123609511754,56.18836975097656,53.85992304484049,16.280000686645508,0.0 6417,2011-02-07,DIS,40.79999923706055,41.20000076293945,40.709999084472656,36.049991607666016,7283900.0,0.0,0.5400561715642027,35.97640926549453,33.84734561731796,65.99654760069538,165.37821691362208,38.0514706757599,34.52516670227051,33.47000163396199,16.280000686645508,0.0 6418,2011-02-07,GS,164.7899932861328,168.10000610351562,164.60000610351562,134.18727111816406,5036700.0,0.0,-0.6759044852742591,140.35537192464753,127.52208321451262,52.28232471840375,-29.602486157979694,3.182409586262002,134.93631896972656,133.3554344177246,16.280000686645508,0.0 6419,2011-02-07,HD,36.79999923706055,36.880001068115234,36.56999969482422,27.23207664489746,7046400.0,0.0,0.4289571516130799,28.386030818376025,25.648066090193314,61.33292732139329,62.251994026430616,29.355985320727896,26.654202016194663,25.5328493754069,16.280000686645508,0.0 6420,2011-02-07,HON,54.59947204589844,54.74247741699219,54.31346130371094,41.4804573059082,3067121.0,0.0,0.7622592365478269,41.94715984316791,38.64237224606549,68.34913297766244,155.0623024139825,56.61959665721798,39.860817464192706,38.388343238830565,16.280000686645508,0.0 6421,2011-02-07,IBM,156.86424255371094,157.73422241210938,156.806884765625,99.35843658447266,5154793.0,0.0,2.6614927381409075,102.24170713688316,87.29291734431801,74.20799380011816,113.74208322694287,68.60084641415762,92.71206181844076,89.89624226888021,16.280000686645508,0.0 6422,2011-02-07,INTC,21.739999771118164,21.860000610351562,21.6299991607666,14.844026565551758,43643100.0,0.0,0.1269455544248217,14.970520455662102,14.007502978023199,59.4502582743892,139.2848094406761,0.3609038421872432,14.38891741434733,14.440721130371093,16.280000686645508,0.0 6423,2011-02-07,JNJ,60.880001068115234,60.9900016784668,60.650001525878906,42.20508575439453,8217000.0,0.0,-0.3442670900285947,44.089221847476416,41.242425643978656,44.7647495656224,-84.40243854902843,14.920903277543939,42.893362808227536,43.11961835225423,16.280000686645508,0.0 6424,2011-02-07,JPM,44.75,45.75,44.650001525878906,31.855405807495117,36790900.0,0.0,0.5133397301419969,32.266915038560555,30.460229965711907,59.31687543214415,76.88152146950777,20.40896140840977,31.003745333353677,29.380721855163575,16.280000686645508,0.0 6425,2011-02-07,KO,31.334999084472656,31.334999084472656,31.15999984741211,21.080280303955078,12012800.0,0.0,-0.11785537645996413,21.436806334566796,20.993830834317478,47.882085198866065,-83.43142228799049,31.13421973806988,21.40048459370931,21.50348663330078,16.280000686645508,0.0 6426,2011-02-07,MCD,74.12999725341797,74.3499984741211,73.30000305175781,51.66382598876953,11618600.0,0.0,-0.4153584455567483,53.34828095389751,51.01760878609273,42.52921501503314,-74.07453780160625,24.39031074026286,52.54964599609375,53.74403877258301,16.280000686645508,0.0 6427,2011-02-07,MMM,88.16999816894531,89.25,87.80999755859375,60.3679084777832,2621700.0,0.0,0.2519453488842558,61.10842254653511,59.0039599607891,55.05671121387481,72.62341825917976,9.403380499155476,59.660378011067706,58.859023348490396,16.280000686645508,0.0 6428,2011-02-07,MRK,31.431297302246094,31.517175674438477,31.24045753479004,20.588603973388672,15175354.0,0.0,-0.4414829577661976,23.00098891573515,19.574363371557332,38.91369989001338,-91.73371389826335,40.822281256392316,21.762773323059083,21.866700236002604,16.280000686645508,0.0 6429,2011-02-07,MSFT,27.799999237060547,28.34000015258789,27.790000915527344,21.87889862060547,68980900.0,0.0,0.01604155934918694,22.442358757616628,21.344915412305244,54.8824978982796,-16.716027178280047,18.731053964530947,21.870620091756184,21.278734970092774,16.280000686645508,0.0 6430,2011-02-07,NKE,21.450000762939453,21.700000762939453,21.415000915527344,18.61945152282715,8380800.0,0.0,-0.01735558361117384,18.484461146681426,17.49283816209543,55.53687238521271,149.67407328002895,20.862452854371135,18.094732666015624,18.34454526901245,16.280000686645508,0.0 6431,2011-02-07,PG,63.95000076293945,64.80000305175781,63.79999923706055,44.31974411010742,12847100.0,0.0,-0.09758835066826776,46.03912892669348,42.65126909881921,53.74989921244808,-18.29263104620944,6.475769968288912,44.242774200439456,43.71881516774496,16.280000686645508,0.0 6432,2011-02-07,TRV,57.31999969482422,57.4900016784668,56.970001220703125,42.11186218261719,3784500.0,0.0,0.4310721887898836,42.67572571797261,39.275971059371145,59.552434910008536,128.95663910353014,26.63212107887408,40.88415845235189,40.68916416168213,16.280000686645508,0.0 6433,2011-02-07,UNH,42.13999938964844,42.2599983215332,41.56999969482422,34.473350524902344,7114100.0,0.0,1.0141112821160405,35.66555829089111,31.552106999941397,61.56090028552351,88.46535327271464,52.26833473661545,32.52637036641439,31.198880863189697,16.280000686645508,0.0 6434,2011-02-07,V,18.2450008392334,18.53499984741211,18.229999542236328,16.86972427368164,22240400.0,0.0,0.007944246656517606,16.79248656262974,15.729816351036026,52.499606388785615,193.67305341771194,10.62152670302473,16.257500298817952,16.700768375396727,16.280000686645508,0.0 6435,2011-02-07,VZ,36.29999923706055,36.349998474121094,36.0,19.508363723754883,13810400.0,0.0,0.20681153599087665,19.997303925690147,18.609968222442177,58.67634260447466,49.51783565795502,15.338984384280336,19.326965141296387,18.560794480641682,16.280000686645508,0.0 6436,2011-02-07,WBA,42.369998931884766,42.599998474121094,42.15999984741211,29.070587158203125,4405500.0,0.0,0.5554014487389445,29.32064984545617,27.686156718874887,66.10027929692245,112.70898731478621,48.97567803245793,28.064469401041666,26.359810415903727,16.280000686645508,0.0 6437,2011-02-07,WMT,56.06999969482422,56.2400016784668,55.83000183105469,42.17263412475586,6720700.0,0.0,0.34947604302244883,43.4751069949404,40.42941914336527,56.71920802049489,59.00011058086711,15.817321503546605,41.5360782623291,41.07853476206461,16.280000686645508,0.0 6438,2011-02-08,AAPL,12.631428718566895,12.697142601013184,12.576786041259766,10.76758861541748,381040800.0,1.0,0.16005913228103275,10.763232733793426,9.992298767976592,64.59981225374551,163.66991476609206,13.029247642822062,10.257251771291097,9.922275177637736,15.8100004196167,0.0 6439,2011-02-08,AMGN,54.7599983215332,55.15999984741211,54.630001068115234,40.11664581298828,3399300.0,1.0,-0.20889339710701194,42.28826654924282,39.78512784467807,46.57275466633994,-132.2829523023762,16.627983884820882,41.018685531616214,40.500494384765624,15.8100004196167,0.0 6440,2011-02-08,AXP,44.65999984741211,45.970001220703125,44.619998931884766,38.167625427246094,9824500.0,1.0,0.061733122533674134,38.86028274733289,35.71381889146106,57.0952615644225,82.80302866581142,21.372994906664537,36.94726193745931,36.6038392384847,15.8100004196167,0.0 6441,2011-02-08,BA,72.16999816894531,72.81999969482422,72.0199966430664,58.07439422607422,4083900.0,1.0,0.8574283003829208,58.510768923165486,54.79142109453471,60.28433601779025,109.03910577665005,31.753913501085485,55.5592539469401,53.54609775543213,15.8100004196167,0.0 6442,2011-02-08,CAT,100.56999969482422,100.69999694824219,99.30999755859375,71.74334716796875,5044700.0,1.0,1.482295632700115,72.2067475786375,64.89727463815936,69.56109035231817,178.88201426475626,42.05273339889364,67.89368260701498,65.21210746765136,15.8100004196167,0.0 6443,2011-02-08,CRM,34.25,34.467498779296875,33.682498931884766,34.07500076293945,8430800.0,1.0,-0.1108364862602258,36.966274478441875,30.61872536897023,52.60218077299551,7.364239509807823,3.2512101600886147,33.971666717529295,34.04779176712036,15.8100004196167,0.0 6444,2011-02-08,CSCO,21.950000762939453,22.010000228881836,21.709999084472656,15.151324272155762,73163000.0,1.0,0.25821972086531275,15.28083019236489,14.1088827135189,58.8103925062327,138.9850721849952,21.560075533659635,14.517436122894287,13.989310296376546,15.8100004196167,0.0 6445,2011-02-08,CVX,97.87000274658203,97.98999786376953,97.11000061035156,58.93491744995117,5710500.0,1.0,1.1464655486272974,59.3244363902513,54.66767672315202,69.80677499925147,160.32098299157173,41.87654015026799,56.341525395711265,53.984341621398926,15.8100004196167,0.0 6446,2011-02-08,DIS,40.900001525878906,41.2400016784668,40.790000915527344,36.26133728027344,11850200.0,1.0,0.5830851605491318,36.20650726977786,33.765181954465305,66.91921081875185,170.42577908358433,38.670017367892676,34.63376884460449,33.55275561014811,15.8100004196167,0.0 6447,2011-02-08,GS,167.02000427246094,168.72000122070312,166.25999450683594,135.32730102539062,4718700.0,1.0,-0.42920359986834455,140.2459863536231,127.53431454969724,53.64910847854049,-3.4427419616252073,5.76186520233622,134.90206197102864,133.37160517374676,15.8100004196167,0.0 6448,2011-02-08,HD,36.630001068115234,37.27000045776367,36.40999984741211,27.648746490478516,6137400.0,1.0,0.428226392067792,28.33801359625152,25.902184539124455,63.726110753191065,73.84031331976456,35.93047606935198,26.701821072896323,25.60358050664266,15.8100004196167,0.0 6449,2011-02-08,HON,54.58993911743164,54.799678802490234,54.465999603271484,41.669219970703125,3313511.0,1.0,0.7689687573242878,42.088038738808294,38.7548926271585,69.06328285189687,147.97668059992213,57.1131041760443,39.95762710571289,38.50187880198161,15.8100004196167,0.0 6450,2011-02-08,IBM,157.5717010498047,158.93881225585938,157.09368896484375,100.49627685546875,5870780.0,1.0,2.735554239762166,102.71682442865254,87.9672408179295,75.7703338520102,115.3319306367826,71.27969531709783,93.14142684936523,90.11002044677734,15.8100004196167,0.0 6451,2011-02-08,INTC,21.649999618530273,21.68000030517578,21.399999618530273,14.809810638427734,48215100.0,1.0,0.1313783241801474,14.980226675204243,14.074699243374859,58.7358585285256,93.21269428879265,9.857768792173289,14.411158339182537,14.447656806310018,15.8100004196167,0.0 6452,2011-02-08,JNJ,60.939998626708984,60.9900016784668,60.75,42.25361633300781,7867600.0,1.0,-0.3216652720037132,44.0429303070148,41.20412627257504,45.17903466844361,-73.56496865984882,14.920903277543928,42.87048187255859,43.09148381551107,15.8100004196167,0.0 6453,2011-02-08,JPM,45.4900016784668,45.81999969482422,45.310001373291016,32.023433685302734,28649500.0,1.0,0.5146710364566687,32.26883722775301,30.622135291167886,59.952011572454396,101.02079525590005,21.309062368634326,31.076533063252768,29.44800240198771,15.8100004196167,0.0 6454,2011-02-08,KO,31.21500015258789,31.459999084472656,31.170000076293945,21.19828987121582,13056800.0,1.0,-0.10738716623828637,21.432589684254655,20.991641082041735,49.76812737304367,-66.85337878197322,22.745352928342584,21.375758171081543,21.50630210240682,15.8100004196167,0.0 6455,2011-02-08,MCD,74.37000274658203,75.97000122070312,74.19999694824219,53.007320404052734,11855200.0,1.0,-0.3105876686348168,53.44755271259371,51.04494759258207,49.90247447221619,30.878132716359033,2.548575109003165,52.524558512369794,53.70041720072428,15.8100004196167,0.0 6456,2011-02-08,MMM,88.97000122070312,89.5,88.77999877929688,60.830257415771484,2708000.0,1.0,0.2989157379587297,61.17009119444623,59.10002866334186,56.786419244529355,121.01390745702605,12.31175608091591,59.716130065917966,58.898786799112955,15.8100004196167,0.0 6457,2011-02-08,MRK,31.63167953491211,31.774808883666992,31.5362606048584,20.757057189941406,12437874.0,1.0,-0.4214530105298273,22.63283757587438,19.697324281730598,40.79845472470242,-73.94400254255223,32.36201034545621,21.70121587117513,21.85039332707723,15.8100004196167,0.0 6458,2011-02-08,MSFT,28.100000381469727,28.34000015258789,28.049999237060547,21.940963745117188,34904200.0,1.0,0.028048642700948534,22.445095007818,21.346834427911983,55.38433213388581,14.420172247581176,18.73105396453096,21.87605094909668,21.301531028747558,15.8100004196167,0.0 6459,2011-02-08,NKE,21.670000076293945,21.702499389648438,21.545000076293945,18.664648056030273,6836800.0,1.0,0.028221586359954642,18.595098059312523,17.436875207289038,55.94093823693774,159.638227660827,20.939925660468667,18.101046816507974,18.356513245900473,15.8100004196167,0.0 6460,2011-02-08,PG,64.38999938964844,64.75,64.30000305175781,44.381561279296875,8193700.0,1.0,-0.059623587092580976,46.04980140110787,42.69233955958549,54.12217046975562,-1.3708194328685503,6.475769968288916,44.25297927856445,43.72743899027507,15.8100004196167,0.0 6461,2011-02-08,TRV,57.150001525878906,57.9900016784668,57.06999969482422,42.627403259277344,2886000.0,1.0,0.481879740287539,42.858100352143765,39.39039742007303,62.09557582045905,144.74045381664615,33.58319511060282,40.93546625773112,40.711753336588544,15.8100004196167,0.0 6462,2011-02-08,UNH,41.52000045776367,42.54999923706055,41.38999938964844,34.605262756347656,5618500.0,1.0,0.9729941344755915,35.64756092355488,31.860335118315234,61.9813876826412,87.11818771824618,54.28208438863508,32.70309314727783,31.26241159439087,15.8100004196167,0.0 6463,2011-02-08,V,18.49250030517578,18.645000457763672,18.454999923706055,17.015762329101562,15376000.0,1.0,0.05957888244637033,16.920927625832476,15.664354986014445,53.597427344010704,215.8203583256479,14.311989078995587,16.28609978357951,16.68368673324585,15.8100004196167,0.0 6464,2011-02-08,VZ,36.09000015258789,36.41999816894531,35.77000045776367,19.681669235229492,11868100.0,1.0,0.20832699124369114,20.026306893649494,18.603712103542886,60.165965804445264,46.63131952819928,8.909984292517665,19.350432205200196,18.598098913828533,15.8100004196167,0.0 6465,2011-02-08,WBA,42.4900016784668,42.90999984741211,42.27000045776367,29.39352798461914,5058900.0,1.0,0.57471939323041,29.454900212082617,27.677644114699607,67.5084035948384,127.54633727740894,52.016762349396764,28.151958974202476,26.446497917175293,15.8100004196167,0.0 6466,2011-02-08,WMT,56.099998474121094,56.470001220703125,55.95000076293945,42.40581130981445,8819400.0,1.0,0.3423261000552955,43.401547200518515,40.70229839579496,58.12088192913221,68.23227455260749,19.974074184743255,41.60652910868327,41.10785427093506,15.8100004196167,0.0 6467,2011-02-09,AAPL,12.685357093811035,12.821429252624512,12.673929214477539,10.857318878173828,482745200.0,2.0,0.17986476881892166,10.843560121482165,9.962050058418958,65.7178428429319,179.47300051095593,18.68717940419458,10.290284029642741,9.947602653503418,15.869999885559082,0.0 6468,2011-02-09,AMGN,54.72999954223633,55.0,54.310001373291016,39.7442626953125,4502700.0,2.0,-0.2626411923952361,42.35109615692874,39.593785663749976,44.69763341631372,-145.35382679940187,22.68279177537288,40.981446202596025,40.50000769297282,15.869999885559082,0.0 6469,2011-02-09,AXP,45.599998474121094,46.04999923706055,45.20000076293945,38.034523010253906,8703600.0,2.0,0.13794815100025204,38.92230734361664,35.708363966808164,56.459904568047904,92.44161579900006,22.318527272347023,37.03337109883626,36.64813626607259,15.869999885559082,0.0 6470,2011-02-09,BA,72.38999938964844,72.70999908447266,72.0,58.34754180908203,4565700.0,2.0,0.9183757999249949,58.66698441312128,54.962038185145325,60.93057211636138,109.05802821764662,31.449120528950097,55.77735532124837,53.678710492451984,15.869999885559082,0.0 6471,2011-02-09,CAT,100.11000061035156,100.44999694824219,99.19000244140625,71.15859985351562,4800800.0,2.0,1.4735014791656624,72.49600786467649,65.0558102200403,67.15274324827257,148.05854615322312,40.298835662520375,68.04909947713216,65.43945337931315,15.869999885559082,0.0 6472,2011-02-09,CRM,33.88249969482422,34.07500076293945,33.314998626708984,33.61249923706055,6094000.0,2.0,-0.10373814665093306,36.80502148559759,30.61322840759088,51.252745631970974,-16.69758804891375,7.849791025872661,33.98108329772949,34.12879174550374,15.869999885559082,0.0 6473,2011-02-09,CSCO,21.920000076293945,22.149999618530273,21.899999618530273,15.185775756835938,125425600.0,2.0,0.26330355433073116,15.340924125710371,14.128714317282794,59.18042270788686,147.60898999161742,25.27860825004671,14.556250413258871,14.01101409594218,15.869999885559082,0.0 6474,2011-02-09,CVX,97.25,97.37999725341797,95.69999694824219,58.03048324584961,8242700.0,2.0,1.077759412993558,59.3687600607653,54.88926758816048,64.51605523889305,108.7683535387058,20.36887536035004,56.443027114868165,54.100162760416666,15.869999885559082,0.0 6475,2011-02-09,DIS,42.7599983215332,44.04999923706055,42.720001220703125,38.18095016479492,35806100.0,2.0,0.7632830511025759,37.029228736060674,33.29116120229382,73.63986288762993,343.43152174724554,64.9501432986769,34.80988032023112,33.641081937154134,15.869999885559082,0.0 6476,2011-02-09,GS,168.22999572753906,168.22999572753906,164.66000366210938,133.2880096435547,5663900.0,2.0,-0.3937057501526624,140.0389273223018,127.47240385445603,50.948638158392875,-32.184569886085825,1.479078631489426,134.81695658365885,133.37888997395834,15.869999885559082,0.0 6477,2011-02-09,HD,37.06999969482422,37.20000076293945,36.970001220703125,27.656187057495117,6812400.0,2.0,0.42336732785756226,28.309787228540216,26.10228514389631,63.76753644545926,81.07850958871066,35.93047606935198,26.753408432006836,25.677635129292806,15.869999885559082,0.0 6478,2011-02-09,HON,54.465999603271484,54.85688018798828,54.28486251831055,41.63292694091797,3127014.0,2.0,0.7625671657434125,42.190279411558706,38.89516141485731,68.75472494205229,130.98769177647927,51.287154037842654,40.05032246907552,38.6243096669515,15.869999885559082,0.0 6479,2011-02-09,IBM,158.33651733398438,158.67112731933594,156.88336181640625,99.64898681640625,4846746.0,2.0,2.694815515134948,102.81332694012494,88.9571541694942,72.39235293699836,102.74856645775444,68.59500124552969,93.53511403401693,90.32665685017903,15.869999885559082,0.0 6480,2011-02-09,INTC,21.530000686645508,21.600000381469727,21.420000076293945,14.686622619628906,44601400.0,2.0,0.12352719701624437,14.990556194611559,14.104522750548353,56.219691766758366,72.26970104426678,9.857768792173296,14.428388309478759,14.44891996383667,15.869999885559082,0.0 6481,2011-02-09,JNJ,60.93000030517578,60.939998626708984,60.63999938964844,42.21201705932617,8541500.0,2.0,-0.3036100318184367,43.98117333176736,41.16950644728538,44.88054135170588,-73.0615173117969,17.402894934329634,42.843441009521484,43.06552009582519,15.869999885559082,0.0 6482,2011-02-09,JPM,45.36000061035156,45.5,44.650001525878906,31.582366943359375,33491000.0,2.0,0.47466428397446236,32.19961408782394,30.797077425237585,57.513803092280234,54.731899714310636,8.896733078431179,31.13601735432943,29.512710253397625,15.869999885559082,0.0 6483,2011-02-09,KO,32.04999923706055,32.375,31.434999465942383,21.292699813842773,29979600.0,2.0,-0.09043055975370606,21.440219847139893,20.99952071529907,51.22879572783762,25.919498533009655,18.200701124914463,21.350919469197592,21.510021336873372,15.869999885559082,0.0 6484,2011-02-09,MCD,75.5,75.98999786376953,75.18000030517578,53.40824890136719,5845000.0,2.0,-0.1929801403511462,53.61804599079056,51.01724224773483,51.81107036509298,72.40996296962463,2.826256675036754,52.512835311889646,53.67336483001709,15.869999885559082,0.0 6485,2011-02-09,MMM,89.66999816894531,90.83999633789062,89.6500015258789,61.72091293334961,4786500.0,2.0,0.40335845463010855,61.466029670221516,59.0107800221613,59.86463017931709,200.62644045249485,25.934954699405072,59.80768928527832,58.95632266998291,15.869999885559082,0.0 6486,2011-02-09,MRK,31.70801544189453,31.76526641845703,31.412214279174805,20.644744873046875,14831610.0,2.0,-0.40991647729435243,22.22784580340893,19.86149211773365,39.94833314097184,-74.24178020330072,34.39073825061531,21.63653844197591,21.83735876083374,15.869999885559082,0.0 6487,2011-02-09,MSFT,28.190000534057617,28.260000228881836,27.90999984741211,21.700441360473633,52905100.0,2.0,0.01794940468769113,22.445401308322918,21.335665204738607,53.02011671711217,-32.6402281800895,13.685903452841023,21.87501595815023,21.325587685902914,15.869999885559082,0.0 6488,2011-02-09,NKE,21.677499771118164,21.924999237060547,21.612499237060547,18.78089141845703,8368800.0,2.0,0.07288149659688514,18.723383096613958,17.378116842350884,56.98109264302804,189.34823060086597,27.679325235936204,18.107647705078126,18.37417195638021,15.869999885559082,0.0 6489,2011-02-09,PG,64.63999938964844,64.87999725341797,64.08000183105469,44.20991516113281,11019900.0,2.0,-0.04289212878400406,46.04534803393476,42.75317987439044,52.8991226953201,-9.723757264161955,9.52699663447896,44.25541826883952,43.73354295094808,15.869999885559082,0.0 6490,2011-02-09,TRV,57.79999923706055,59.029998779296875,57.65999984741211,43.31232452392578,5340800.0,2.0,0.5708319699090225,43.16172023228593,39.44838795252852,65.11048099018839,182.72437869893983,45.13977563822667,41.012796274820964,40.74697729746501,15.869999885559082,0.0 6491,2011-02-09,UNH,41.970001220703125,42.459999084472656,41.83000183105469,34.687713623046875,5232500.0,2.0,0.9362688210947212,35.66928974607915,32.08513759156734,62.24841053620358,89.22881059394751,54.28208438863508,32.87761713663737,31.33827403386434,15.869999885559082,0.0 6492,2011-02-09,V,18.44499969482422,18.68000030517578,18.274999618530273,16.75510597229004,18674400.0,2.0,0.07856143131970938,16.970558553573454,15.650040716293491,51.40383769652611,155.2390322725486,6.611906178312039,16.306619040171306,16.670914522806804,15.869999885559082,0.0 6493,2011-02-09,VZ,36.34000015258789,36.68000030517578,36.20000076293945,19.86581802368164,14877300.0,2.0,0.22183005636309616,20.098261658821496,18.603249152030553,61.684188406992064,86.98453581925456,14.658320175523464,19.377899169921875,18.639096132914226,15.869999885559082,0.0 6494,2011-02-09,WBA,42.63999938964844,42.939998626708984,42.22999954223633,29.311063766479492,5101300.0,2.0,0.5767267165270482,29.542644185594884,27.71563599628988,66.77569858204231,120.8013468351613,50.77723248057151,28.22501875559489,26.536162408192954,15.869999885559082,0.0 6495,2011-02-09,WMT,56.2599983215332,56.72999954223633,56.099998474121094,42.6690673828125,8581300.0,2.0,0.35382349311993266,43.39021944731282,40.89714932710124,59.64718651965119,79.71894145967619,24.48016310571117,41.68149286905925,41.14417940775554,15.869999885559082,0.0 6496,2011-02-10,AAPL,12.76392936706543,12.85714340209961,12.428570747375488,10.74758243560791,928550000.0,3.0,0.18457840682263438,10.88504436540683,9.951243705271882,63.192899721750535,139.68152811393253,4.360054904123984,10.319840431213379,9.971601327260336,16.09000015258789,0.0 6497,2011-02-10,AMGN,54.33000183105469,54.79999923706055,54.0,39.62742614746094,4522300.0,3.0,-0.31107846206703016,42.35576270762763,39.40073028858819,44.12105902763688,-148.2679611471629,28.090857070300828,40.94250259399414,40.497086970011395,16.09000015258789,0.0 6498,2011-02-10,AXP,45.65999984741211,46.58000183105469,45.349998474121094,38.74163818359375,9216500.0,3.0,0.2524964436552679,39.10969850271997,35.65158270150366,58.969218566579954,124.9484254894275,28.415136249117108,37.14111747741699,36.70421854654948,16.09000015258789,0.0 6499,2011-02-10,BA,72.43000030517578,72.98999786376953,71.8499984741211,58.371620178222656,4917000.0,3.0,0.9575816262750081,58.8693105893323,54.99390428493528,60.98845837252598,108.713218469044,33.74333357768975,55.991200637817386,53.804802322387694,16.09000015258789,0.0 6500,2011-02-10,CAT,99.27999877929688,100.76000213623047,98.75,71.73622131347656,5634800.0,3.0,1.4958972220082103,72.80592502158137,65.28409725625065,68.27515086567986,137.20984909830307,33.822362456259796,68.2216407775879,65.66719983418783,16.09000015258789,0.0 6501,2011-02-10,CRM,33.290000915527344,34.59000015258789,33.07500076293945,34.4900016784668,8619600.0,3.0,-0.02699476994320804,36.678915281677156,30.647334794616793,53.58955056409815,4.133363276225671,0.6811141452821454,34.0228333791097,34.23016678492228,16.09000015258789,0.0 6502,2011-02-10,CSCO,19.649999618530273,19.700000762939453,18.790000915527344,13.036063194274902,560040200.0,3.0,0.09279993195371894,15.630450825856881,13.687604803873343,37.458584021353985,-282.43536166597784,41.065460039465435,14.525704193115235,13.999186070760091,16.09000015258789,0.0 6503,2011-02-10,CVX,95.87999725341797,96.9800033569336,95.73999786376953,58.3078498840332,7286200.0,3.0,1.0337736417143475,59.45640695499608,55.05788595271876,65.34921963883885,99.33724842401857,20.368875360350042,56.550156911214195,54.226385815938315,16.09000015258789,0.0 6504,2011-02-10,DIS,42.779998779296875,43.65999984741211,42.72999954223633,38.13692092895508,14829000.0,3.0,0.8922530499518047,37.606247074879725,33.07869402619449,73.28658959063813,281.91436519061455,64.9501432986769,34.97747980753581,33.73593298594157,16.09000015258789,0.0 6505,2011-02-10,GS,165.14999389648438,166.64999389648438,164.67999267578125,132.75,4265800.0,3.0,-0.40432527201375024,139.49501595039845,127.50808310966015,50.25821085688106,-45.41621462028106,1.479078631489438,134.75566711425782,133.35864893595377,16.09000015258789,0.0 6506,2011-02-10,HD,37.13999938964844,37.45000076293945,37.060001373291016,27.760351181030273,6009500.0,3.0,0.42304500728886296,28.245016788287646,26.35157897587251,64.35703783040505,86.89876829077441,40.0193294369706,26.81342798868815,25.754040972391763,16.09000015258789,0.0 6507,2011-02-10,HON,54.54227066040039,54.942684173583984,54.40879821777344,41.7273063659668,3623883.0,3.0,0.7563902423095215,42.32453412120982,38.96057825977162,69.12580065344274,125.33278724872551,52.184960355522435,40.15124677022298,38.74747161865234,16.09000015258789,0.0 6508,2011-02-10,IBM,156.69215393066406,157.74378967285156,156.0038299560547,99.3100357055664,6001739.0,3.0,2.605148854880696,102.83312574968812,89.8801616038275,71.08094027525925,88.10870925800496,57.55566686128887,93.90122604370117,90.53864835103353,16.09000015258789,0.0 6509,2011-02-10,INTC,21.43000030517578,21.84000015258789,21.350000381469727,14.919305801391602,56661800.0,3.0,0.1345298268802928,15.041167494905112,14.100367501127602,59.6012998406258,97.20285870176724,1.353236826407265,14.452017116546632,14.456662638982136,16.09000015258789,0.0 6510,2011-02-10,JNJ,60.63999938964844,61.06999969482422,60.41999816894531,42.24668884277344,8627500.0,3.0,-0.28323841824450824,43.886584547228935,41.15523903065193,45.19275317191707,-69.05240705530018,22.251987076983987,42.81570625305176,43.034749348958336,16.09000015258789,0.0 6511,2011-02-10,JPM,45.099998474121094,45.540000915527344,44.95000076293945,31.87641143798828,22688600.0,3.0,0.46136708780018765,32.241409748508694,30.812691813991307,58.67293701975317,73.8873153139197,9.496682081365265,31.211130777994793,29.576841004689534,16.09000015258789,0.0 6512,2011-02-10,KO,31.579999923706055,31.770000457763672,31.40999984741211,21.424196243286133,18352400.0,3.0,-0.06562523737858683,21.466574675509356,20.990024178555586,53.19003270525964,-4.3861329641083575,17.060210170483707,21.329452578226725,21.51570895512899,16.09000015258789,0.0 6513,2011-02-10,MCD,75.9800033569336,76.31999969482422,75.52999877929688,53.28866958618164,5437100.0,3.0,-0.10817732745899633,53.73598187892323,51.05123697788829,51.20912447586463,95.19660457192974,7.477093213896657,52.483996073404946,53.64176057179769,16.09000015258789,0.0 6514,2011-02-10,MMM,90.23999786376953,90.68000030517578,89.95999908447266,61.50334548950195,2787500.0,3.0,0.46323439700110924,61.65155608973263,58.94763366856815,58.80608884408857,179.70459126490732,25.934954699405083,59.89154319763183,59.01068248748779,16.09000015258789,0.0 6515,2011-02-10,MRK,31.603052139282227,31.62213706970215,31.383588790893555,20.613554000854492,11355394.0,3.0,-0.39869461301341147,21.558256041068905,20.274660409431586,39.710612276290234,-74.24916876103491,34.872607813605725,21.57061347961426,21.82555341720581,16.09000015258789,0.0 6516,2011-02-10,MSFT,27.93000030517578,27.940000534057617,27.290000915527344,21.33580780029297,76672400.0,3.0,-0.019255067426346528,22.442637015295126,21.25696568398466,49.693346821478265,-153.1649204131912,5.353117529686685,21.862861506144206,21.344466718037925,16.09000015258789,0.0 6517,2011-02-10,NKE,21.729999542236328,21.860000610351562,21.565000534057617,18.681875228881836,6752400.0,3.0,0.09914221046234317,18.8127690791656,17.354598665280196,55.819877344606624,161.69991567607474,25.24301147085568,18.118554242451985,18.393111928304037,16.09000015258789,0.0 6518,2011-02-10,PG,64.62999725341797,64.79000091552734,64.08000183105469,44.340362548828125,10977000.0,3.0,-0.018888637308933198,46.04767139545706,42.75690662273142,53.721315886051165,-8.600631371406868,9.526996634478964,44.27038408915202,43.7422753016154,16.09000015258789,0.0 6519,2011-02-10,TRV,58.7599983215332,59.119998931884766,58.08000183105469,43.0545654296875,4193500.0,3.0,0.6134568064896087,43.384321156817805,39.51080404154645,63.15484932693731,166.13105711066842,46.008833897262605,41.08325309753418,40.77217400868734,16.09000015258789,0.0 6520,2011-02-10,UNH,42.279998779296875,42.58000183105469,42.02000045776367,34.98454284667969,5457200.0,3.0,0.9205042397346901,35.65798799561382,32.39079473448872,63.21070572916997,94.87698499555395,55.176266805202104,33.05681349436442,31.43552017211914,16.09000015258789,0.0 6521,2011-02-10,V,18.225000381469727,18.787500381469727,18.225000381469727,17.088930130004883,24752400.0,3.0,0.11916820607877554,17.07570467830702,15.596936217536486,53.90334032342656,170.1420554259175,10.462330844470136,16.339254411061606,16.665907351175942,16.09000015258789,0.0 6522,2011-02-10,VZ,36.720001220703125,36.77000045776367,36.040000915527344,19.724994659423828,21800200.0,3.0,0.21864769098269576,20.13892567450433,18.614035865717838,59.87874872546395,71.02904640730766,10.088292363961335,19.401384862264,18.6758752822876,16.09000015258789,0.0 6523,2011-02-10,WBA,42.4900016784668,42.650001525878906,42.099998474121094,29.256099700927734,3686000.0,3.0,0.5673424423369049,29.617855322883997,27.735241829825966,66.27969094957966,102.35657671344026,46.623767275256114,28.296017138163247,26.62857529322306,16.09000015258789,0.0 6524,2011-02-10,WMT,56.150001525878906,56.15999984741211,55.29999923706055,41.81160354614258,15762000.0,3.0,0.2903979555752727,43.357914156597325,40.98511333974057,53.12352741643925,19.516709344614355,5.028416909369378,41.71935017903646,41.1684575398763,16.09000015258789,0.0 6525,2011-02-11,AAPL,12.66964340209961,12.778571128845215,12.626428604125977,10.817609786987305,367572800.0,4.0,0.1917541664927782,10.934677921199476,9.93547102365526,64.1033624055401,150.20519859806984,4.360054904123981,10.353378105163575,9.999520699183146,15.6899995803833,0.0 6526,2011-02-11,AMGN,54.11000061035156,54.11000061035156,53.54999923706055,39.24042510986328,6896900.0,4.0,-0.37635454605590724,42.42651200745349,39.14159140135998,42.25343477050362,-174.1081360568397,35.131509166848176,40.89893430074056,40.49355748494466,15.6899995803833,0.0 6527,2011-02-11,AXP,46.27000045776367,46.790000915527344,46.2400016784668,38.891361236572266,6606800.0,4.0,0.35130845262983,39.30754579198397,35.594325317024825,59.480722642346464,151.58401869817746,30.718134283022934,37.26352030436198,36.77342878977458,15.6899995803833,0.0 6528,2011-02-11,BA,72.23999786376953,72.69000244140625,71.93000030517578,57.953887939453125,4076100.0,4.0,0.9440626247410222,58.949164078768035,55.132027556363795,59.40872843129946,94.92036953898952,33.743333577689725,56.19218635559082,53.93498077392578,15.6899995803833,0.0 6529,2011-02-11,CAT,100.29000091552734,103.55000305175781,100.19999694824219,73.83267974853516,6445100.0,4.0,1.6636344378454027,73.56783866553499,65.22390098900601,71.88254579181105,184.76499218818023,49.59408046871487,68.46193415323893,65.94703928629558,15.6899995803833,0.0 6530,2011-02-11,CRM,34.372501373291016,35.51499938964844,34.025001525878906,35.377498626708984,8576000.0,4.0,0.10423654165566631,36.56594940275509,30.701800383621865,55.80609513770165,54.47259395750749,10.713598411955171,34.10008328755696,34.35720844268799,15.6899995803833,0.0 6531,2011-02-11,CSCO,19.110000610351562,19.139999389648438,18.610000610351562,12.884481430053711,189326900.0,4.0,-0.05393499709505534,15.831821346360355,13.322250080031248,36.481830551000506,-293.3915726468903,42.93515413831923,14.490564664204916,13.990688228607178,15.6899995803833,0.0 6532,2011-02-11,CVX,96.08999633789062,97.18000030517578,95.88999938964844,58.157081604003906,7324900.0,4.0,0.9755039150692895,59.47081844552119,55.300947072667284,64.4976470061172,94.65386851137104,22.278527269889338,56.64763832092285,54.36677856445313,15.6899995803833,0.0 6533,2011-02-11,DIS,43.040000915527344,43.5099983215332,43.0,38.2249755859375,14199200.0,4.0,0.9901540455220896,38.09577687148948,32.95459544296365,73.54911568335224,237.52440581157668,64.95014329867689,35.151536560058595,33.837042236328124,15.6899995803833,0.0 6534,2011-02-11,GS,165.11000061035156,167.69000244140625,164.80999755859375,133.80987548828125,4257100.0,4.0,-0.3234896823114468,138.95905191676877,127.64983327610231,51.595002204682906,-27.694383805165298,3.431668880718476,134.72944132486978,133.38437881469727,15.6899995803833,0.0 6535,2011-02-11,HD,37.029998779296875,37.47999954223633,36.66999816894531,27.886831283569336,10053400.0,4.0,0.42806097493681605,28.220789677585405,26.540238612209517,65.07087953590641,76.37802545346463,26.55117510967057,26.878407541910807,25.828617032368978,15.6899995803833,0.0 6536,2011-02-11,HON,54.64714050292969,55.36216735839844,54.418331146240234,42.09760665893555,2425293.0,4.0,0.7724704028928429,42.49703849318836,39.03421379563,70.54560427308185,130.72084836618907,56.38581545859469,40.272742716471356,38.86658363342285,15.6899995803833,0.0 6537,2011-02-11,IBM,156.76864624023438,157.7533416748047,156.12811279296875,99.16478729248047,5423719.0,4.0,2.4936221641898157,102.6061594687868,91.05228550801984,70.51467002065941,82.41540591865008,57.58790681606628,94.2594830830892,90.7622849782308,15.6899995803833,0.0 6538,2011-02-11,INTC,21.6299991607666,21.850000381469727,21.520000457763672,14.891937255859375,43716600.0,4.0,0.13943378125759942,15.080554326644586,14.105377832779242,59.046357895062215,100.69918699929784,1.7996015393660765,14.472923787434896,14.4665505250295,15.6899995803833,0.0 6539,2011-02-11,JNJ,60.7400016784668,61.16999816894531,60.5099983215332,42.08721160888672,9630800.0,4.0,-0.27677172624032664,43.7193769326862,41.169212163383136,44.00668720679832,-63.59358291724318,18.861449126044466,42.78704706827799,43.01277809143066,15.6899995803833,0.0 6540,2011-02-11,JPM,45.400001525878906,46.88999938964844,45.400001525878906,32.60453414916992,40812800.0,4.0,0.503774866200331,32.435948327343326,30.766579481799738,61.372521375809704,165.57267282733125,26.870654047570717,31.313545608520506,29.658584976196288,15.6899995803833,0.0 6541,2011-02-11,KO,31.614999771118164,31.829999923706055,31.559999465942383,21.43431282043457,19098000.0,4.0,-0.044635986573158704,21.478188760086706,20.98414167661984,53.33936719142313,27.017337577858438,19.06372564200788,21.30776087443034,21.526476446787516,15.6899995803833,0.0 6542,2011-02-11,MCD,75.80000305175781,76.2300033569336,75.51000213623047,53.55596160888672,4597900.0,4.0,-0.019181262045236736,53.81164898604155,51.21964602738619,52.485602400028235,105.50224607906071,7.144924910204435,52.46945915222168,53.633804384867354,15.6899995803833,0.0 6543,2011-02-11,MMM,90.33999633789062,91.94999694824219,90.05999755859375,62.41440963745117,3410000.0,4.0,0.5775438158778954,62.058219134363924,58.79661027237435,61.73695101562634,216.74427099960377,36.60190511983233,60.010751724243164,59.102298418680824,15.6899995803833,0.0 6544,2011-02-11,MRK,31.459924697875977,31.612594604492188,31.354961395263672,20.63227081298828,11196832.0,4.0,-0.383865951272206,21.42002517661685,20.31181991615659,39.932501292678545,-71.3521964995994,35.37997699641484,21.509471384684243,21.818586921691896,15.6899995803833,0.0 6545,2011-02-11,MSFT,27.760000228881836,27.809999465942383,27.06999969482422,21.141843795776367,83939700.0,4.0,-0.06365726799640115,22.485107914440537,21.141565783984756,48.03480703335327,-188.8007941424195,11.006325702907779,21.84734477996826,21.363087145487466,15.6899995803833,0.0 6546,2011-02-11,NKE,21.612499237060547,21.677499771118164,21.489999771118164,18.557022094726562,7392800.0,4.0,0.10862727382207282,18.865731273756655,17.38020416630682,54.37445945757773,125.47398436625731,21.33508254736018,18.12178325653076,18.4145827293396,15.6899995803833,0.0 6547,2011-02-11,PG,64.08000183105469,64.97000122070312,64.08000183105469,44.44335174560547,8951600.0,4.0,0.008348390278619888,46.0352191441068,42.750948763608044,54.3718311045892,-0.5597597188211203,6.2851065595387725,44.29150861104329,43.76226565043132,15.6899995803833,0.0 6548,2011-02-11,TRV,58.40999984741211,58.9900016784668,58.279998779296875,43.44490432739258,3335000.0,4.0,0.670999346854984,43.65336955105032,39.559915895116674,64.81061518189988,156.79714956966595,46.008833897262605,41.167948404947914,40.828874270121254,15.6899995803833,0.0 6549,2011-02-11,UNH,42.15999984741211,42.84000015258789,42.040000915527344,34.943321228027344,5051100.0,4.0,0.8943746700766155,35.686285622143835,32.591715400195035,62.980074620053706,95.44280542947786,57.11871972451682,33.23381131490071,31.5383797009786,15.6899995803833,0.0 6550,2011-02-11,V,18.649999618530273,18.782499313354492,18.56999969482422,17.132368087768555,17280400.0,4.0,0.1530897032049694,17.199417523916395,15.563151998941274,54.220296698228765,180.4386330213319,10.462330844470141,16.375695832570393,16.66682399113973,15.6899995803833,0.0 6551,2011-02-11,VZ,36.41999816894531,36.5099983215332,36.099998474121094,19.70875358581543,16059500.0,4.0,0.2123670938161908,20.16928287101629,18.615633625260568,59.670380634468636,56.25999772777955,10.088292363961328,19.424685605367024,18.71755132675171,15.6899995803833,0.0 6552,2011-02-11,WBA,42.349998474121094,42.59000015258789,42.150001525878906,29.256099700927734,3724000.0,4.0,0.5535246447920557,29.684266115035157,27.73341653266992,66.27969094957966,98.17896129061387,46.62376727525611,28.372512499491375,26.726713943481446,15.6899995803833,0.0 6553,2011-02-11,WMT,55.529998779296875,55.880001068115234,55.310001373291016,41.88682174682617,9582500.0,4.0,0.24339648580870232,43.31220799148055,41.098511307835864,53.58420541264004,10.989462308715217,5.028416909369389,41.75996602376302,41.19012444814046,15.6899995803833,0.0 6612,2011-02-14,AAPL,12.742500305175781,12.838570594787598,12.739643096923828,10.888239860534668,310416400.0,0.0,0.20082524613067143,10.988169516863874,9.91441560810561,65.00651869591228,165.68524372095422,7.480817551434625,10.390381463368733,10.029167938232423,15.949999809265137,0.0 6613,2011-02-14,AMGN,53.61000061035156,54.08000183105469,53.34000015258789,39.32805633544922,5412600.0,0.0,-0.41621733863424737,42.43638464547751,38.93894837759378,42.82039777438553,-165.01555071914467,38.15229680659895,40.87362098693848,40.49343592325847,15.949999809265137,0.0 6614,2011-02-14,AXP,46.41999816894531,46.93000030517578,46.2599983215332,38.70002365112305,5271300.0,0.0,0.409458422651916,39.34736534445753,35.57696632058153,58.51633573607477,141.2971515656837,32.27094953602396,37.36822268168132,36.84663041432699,15.949999809265137,0.0 6615,2011-02-14,BA,72.69999694824219,72.69999694824219,71.5999984741211,58.0503044128418,4091200.0,0.0,0.93040356334037,59.033823844585754,55.25581810792889,59.65822621336935,87.68621322990651,27.97521492094075,56.389730326334636,54.07049350738525,15.949999809265137,0.0 6616,2011-02-14,CAT,103.55999755859375,103.63999938964844,102.80000305175781,73.63299560546875,4057400.0,0.0,1.7601645221260043,74.12069333279746,65.3620237997709,71.08609425071127,183.97757824728953,50.004926544158046,68.7005391438802,66.21408767700196,15.949999809265137,0.0 6617,2011-02-14,CRM,35.209999084472656,36.0625,35.209999084472656,35.55500030517578,7187200.0,0.0,0.22002481724867806,36.31718231334378,30.844317473033172,56.23852088058008,85.23373914556547,16.679988077816947,34.18524996439616,34.49083344141642,15.949999809265137,0.0 6618,2011-02-14,CSCO,18.84000015258789,18.950000762939453,18.68000030517578,12.960272789001465,109308400.0,0.0,-0.16223760404022514,15.942013563583275,13.046695600082495,37.32712730556148,-263.6965920864423,42.93515413831923,14.457951513926188,13.98379807472229,15.949999809265137,0.0 6619,2011-02-14,CVX,95.5,97.16000366210938,95.5,58.89824295043945,6994000.0,0.0,0.9778578302400689,59.61030149032946,55.4538567585719,66.70411623319836,92.12900531603384,16.45694537683366,56.776859283447266,54.51972510019938,15.949999809265137,0.0 6620,2011-02-14,DIS,43.189998626708984,43.40999984741211,42.97999954223633,38.075279235839844,7500600.0,0.0,1.0436317530149282,38.46826469367237,32.92992752129345,72.29954496116068,195.9316308900149,64.33790930615613,35.31972287495931,33.931301561991376,15.949999809265137,0.0 6621,2011-02-14,GS,166.14999389648438,167.8000030517578,165.50999450683594,134.50035095214844,3547200.0,0.0,-0.2013900683729446,137.5843021017585,128.42402004179615,52.45610235496822,-15.91408019784801,3.957151077970901,134.71231282552083,133.42441965738934,15.949999809265137,0.0 6622,2011-02-14,HD,37.470001220703125,37.65999984741211,37.27000045776367,27.961244583129883,9070800.0,0.0,0.4330487470578319,28.25825437052341,26.6285183574429,65.49151475635834,93.33600947318092,29.878828004407517,26.940907605489095,25.91526222229004,15.949999809265137,0.0 6623,2011-02-14,HON,55.02848815917969,55.324031829833984,54.532737731933594,41.821685791015625,3020340.0,0.0,0.7542550555523277,42.60715966267545,39.11141791300815,68.13054289173277,117.10627131018857,56.38581545859468,40.38020133972168,38.97283198038737,15.949999809265137,0.0 6624,2011-02-14,IBM,156.95985412597656,157.1510467529297,155.68833923339844,98.78352355957031,4319771.0,0.0,2.34741228620625,102.22770950005523,92.26663482977875,69.02155696385634,72.03625066158985,51.90910235315,94.60322138468425,90.98248138427735,15.949999809265137,0.0 6625,2011-02-14,INTC,21.6299991607666,21.799999237060547,21.5,14.761908531188965,45134600.0,0.0,0.13131430893206364,15.08923811676729,14.142340519402143,56.46253333013327,79.21461926747992,0.8242399175969787,14.489269797007243,14.474158271153767,15.949999809265137,0.0 6626,2011-02-14,JNJ,60.689998626708984,60.97999954223633,60.650001525878906,42.08721160888672,8130800.0,0.0,-0.2685511337299502,43.586383287564345,41.17393356119054,44.00668720679832,-60.706427092466434,18.861449126044462,42.760467529296875,42.991723505655926,15.949999809265137,0.0 6627,2011-02-14,JPM,46.599998474121094,46.900001525878906,46.470001220703125,32.58351516723633,28699200.0,0.0,0.5295825830813179,32.59682793564311,30.719818068080027,61.25303446713407,205.7068660586188,26.981671099022165,31.41083043416341,29.74499053955078,15.949999809265137,0.0 6628,2011-02-14,KO,31.834999084472656,31.875,31.5,21.289325714111328,12122600.0,0.0,-0.03924861205369368,21.47851901113442,20.984148263340675,50.93046875948904,26.468638426988466,16.06662839498794,21.278201738993328,21.53237183888753,15.949999809265137,0.0 6629,2011-02-14,MCD,76.06999969482422,76.44999694824219,75.83000183105469,53.62630081176758,4512800.0,0.0,0.05637466288119697,53.962332429727304,51.22230120674731,52.82161262293468,127.74451588714744,10.401489506592641,52.45726687113444,53.615969848632815,15.949999809265137,0.0 6630,2011-02-14,MMM,91.72000122070312,92.30000305175781,91.72000122070312,62.48241424560547,3418500.0,0.0,0.6659456132314432,62.405781550343924,58.70740852839143,61.94601305139724,233.49420313629247,39.182343004320245,60.13766581217448,59.192384783426924,15.949999809265137,0.0 6631,2011-02-14,MRK,31.459924697875977,31.507633209228516,31.25,20.476301193237305,13018990.0,0.0,-0.3803154708585694,21.35135296272846,20.292522731546445,38.70453026149414,-75.45655637562186,37.29457226862491,21.442506535847983,21.80521427790324,15.949999809265137,0.0 6632,2011-02-14,MSFT,27.209999084472656,27.270000457763672,26.950000762939453,21.126323699951172,56766200.0,0.0,-0.0989579394445883,22.50604527983483,21.03761240449134,47.902469795293946,-224.2487262858572,14.0013229051606,21.829758898417154,21.384552256266275,15.949999809265137,0.0 6633,2011-02-14,NKE,21.579999923706055,21.635000228881836,21.362499237060547,18.462310791015625,7376000.0,0.0,0.10726539122889278,18.89914427046,17.38338403459371,53.29155885863184,101.12430508624362,14.82424624407355,18.124294344584147,18.43132905960083,15.949999809265137,0.0 6634,2011-02-14,PG,64.80999755859375,64.87000274658203,64.3499984741211,44.312896728515625,7093800.0,0.0,0.01918618460037891,46.01318399149226,42.73812025350285,53.38846270776164,-0.6166267477880243,6.285106559538765,44.307149251302086,43.78212642669678,15.949999809265137,0.0 6635,2011-02-14,TRV,58.84000015258789,59.0,58.529998779296875,43.33442687988281,4049700.0,0.0,0.6996228357221668,43.84003942429128,39.683304615625715,63.96894329888486,144.09357267954968,46.11718985478802,41.24478747049967,40.87592887878418,15.949999809265137,0.0 6636,2011-02-14,UNH,42.2400016784668,42.5099983215332,41.619998931884766,35.009273529052734,3752200.0,0.0,0.8689716009371722,35.7820382768122,32.635304862836236,63.20229106541235,82.24253695133004,46.17980238714164,33.408335049947105,31.637955474853516,15.949999809265137,0.0 6637,2011-02-14,V,18.747499465942383,19.235000610351562,18.625,17.317567825317383,28970800.0,0.0,0.19269545607038552,17.350338990190167,15.521135561964371,55.56777662923398,204.12819286552036,25.280356966057365,16.417626094818115,16.66744260787964,15.949999809265137,0.0 6638,2011-02-14,VZ,36.310001373291016,36.34000015258789,35.72999954223633,19.443368911743164,17728900.0,0.0,0.18385607415343586,20.17639125535603,18.63235546400432,56.355418754723715,13.037883650045728,0.4016631928697046,19.43522008260091,18.75346787770589,15.949999809265137,0.0 6639,2011-02-14,WBA,42.61000061035156,42.65999984741211,42.099998474121094,28.97439193725586,3653900.0,0.0,0.5139184526367018,29.709585587629583,27.75825422560284,63.685069367797944,87.2844601938897,47.513378080279125,28.446030871073404,26.820157464345296,15.949999809265137,0.0 6640,2011-02-14,WMT,55.2599983215332,55.310001373291016,54.66999816894531,41.21742248535156,16273900.0,0.0,0.1503991118405068,43.3132393977552,41.096727261790704,49.13841265818325,-46.29509732754962,8.099512379783155,41.781778208414714,41.20674368540446,15.949999809265137,0.0 6641,2011-02-15,AAPL,12.828213691711426,12.856071472167969,12.76964282989502,10.910066604614258,284174800.0,1.0,0.20738476539623285,11.051158156929235,9.909781631889123,65.28573429557768,159.67085334135376,8.412639843011506,10.42102902730306,10.055172443389893,16.3700008392334,0.0 6642,2011-02-15,AMGN,53.630001068115234,53.939998626708984,53.310001373291016,39.313446044921875,5143000.0,1.0,-0.44387113644386034,42.326023899923406,38.79739261924163,42.74800958989058,-152.42498431465853,38.58899608664023,40.832000223795575,40.47761510213216,16.3700008392334,0.0 6643,2011-02-15,AXP,46.5,46.849998474121094,45.900001525878906,38.425506591796875,5536200.0,1.0,0.42845261886221664,39.32237252158434,35.58698454933851,57.141289160232525,113.18068028535293,24.594918316575544,37.45051867167155,36.90365765889486,16.3700008392334,0.0 6644,2011-02-15,BA,71.91999816894531,72.0199966430664,71.08999633789062,57.359405517578125,4387500.0,1.0,0.8539849290985586,58.97890095140872,55.25840983960691,57.05842395134878,51.07795864165314,19.46350826514407,56.53389320373535,54.16640326182048,16.3700008392334,0.0 6645,2011-02-15,CAT,102.95999908447266,103.11000061035156,102.01000213623047,73.44761657714844,4421900.0,1.0,1.800946627360247,74.62605600354162,65.33941946032557,70.33764218270164,150.8770889884924,39.34725180383953,68.92137222290039,66.45509802500406,16.3700008392334,0.0 6646,2011-02-15,CRM,36.272499084472656,36.625,35.377498626708984,35.622501373291016,9969600.0,1.0,0.31361939103862113,36.21214885453395,30.903351023395743,56.40632556406447,92.71300245122494,22.376648091645603,34.23433329264323,34.60216681162516,16.3700008392334,0.0 6647,2011-02-15,CSCO,18.889999389648438,18.920000076293945,18.6299991607666,12.863815307617188,90320500.0,1.0,-0.25293578519887916,16.02501570995795,12.7879959363128,36.684392177905686,-234.72976685349536,43.50407502455823,14.416151587168375,13.973003578186034,16.3700008392334,0.0 6648,2011-02-15,CVX,96.58000183105469,96.8499984741211,95.66000366210938,58.527671813964844,7626700.0,1.0,0.9389972813407184,59.68096809341653,55.60717353866355,64.62664771770434,79.10703437036908,16.45694537683366,56.87985954284668,54.65282815297444,16.3700008392334,0.0 6649,2011-02-15,DIS,43.0,43.56999969482422,42.97999954223633,37.94319534301758,12069100.0,1.0,1.0631004318525044,38.76032912398897,32.963670280918265,71.19547227392813,170.8885328626502,65.43500514279494,35.47440757751465,34.01813322703044,16.3700008392334,0.0 6650,2011-02-15,GS,167.32000732421875,168.44000244140625,166.82000732421875,134.81350708007812,4025900.0,1.0,-0.07845193495558078,135.9426234385817,129.52214249159405,52.84963830313626,3.6617610666030114,7.1011457384045045,134.5747528076172,133.43683420817058,16.3700008392334,0.0 6651,2011-02-15,HD,37.59000015258789,37.72999954223633,37.31999969482422,28.043081283569336,6538400.0,1.0,0.4385497678219039,28.303303670148846,26.70772366597176,65.95791094545388,93.45841611421494,31.17506841522174,26.999935150146484,26.002779070536295,16.3700008392334,0.0 6652,2011-02-15,HON,54.675743103027344,54.771080017089844,54.28486251831055,41.654701232910156,2018525.0,1.0,0.7180676218269539,42.65576977678153,39.25231204084542,66.70097295886319,89.23800428312633,47.6281510507064,40.45668055216471,39.06516412099202,16.3700008392334,0.0 6653,2011-02-15,IBM,155.72657775878906,156.37667846679688,155.3728485107422,98.55354309082031,3942060.0,1.0,2.1877632997253613,101.61253640888914,93.65552618266359,68.12146699191787,62.80694240004882,47.824025543128634,94.92482681274414,91.17463086446126,16.3700008392334,0.0 6654,2011-02-15,INTC,21.479999542236328,21.549999237060547,21.280000686645508,14.679787635803223,50640200.0,1.0,0.11690551378136504,15.085354867209803,14.183658156166663,54.89316174826903,33.690742888860974,9.384394832994051,14.506950537363688,14.481075779596965,16.3700008392334,0.0 6655,2011-02-15,JNJ,60.599998474121094,60.70000076293945,60.47999954223633,42.03173065185547,8572800.0,1.0,-0.26347589632665347,43.500491621871824,41.15720681867993,43.58086563404776,-68.78581246341791,23.009443416490665,42.70962066650391,42.96092185974121,16.3700008392334,0.0 6656,2011-02-15,JPM,46.560001373291016,47.34000015258789,46.540000915527344,32.779563903808594,35972900.0,1.0,0.559406314553577,32.77992910906881,30.681641439942418,61.96749286071217,217.95604679154914,31.846927058287257,31.487609990437825,29.82906894683838,16.3700008392334,0.0 6657,2011-02-15,KO,31.454999923706055,31.610000610351562,31.274999618530273,21.306188583374023,16289200.0,1.0,-0.033235276774963296,21.462888845770472,20.9900009781431,51.195657113178285,-26.568996788185956,5.428194451373017,21.2553861618042,21.53118133544922,16.3700008392334,0.0 6658,2011-02-15,MCD,75.87000274658203,76.33999633789062,75.80000305175781,53.562992095947266,3823000.0,1.0,0.10987820491926215,54.080401192439,51.20762790607175,52.47608876522926,128.44173100451738,9.839961176993889,52.446716435750325,53.58951924641927,16.3700008392334,0.0 6659,2011-02-15,MMM,91.5199966430664,92.13999938964844,91.0,62.550376892089844,2971900.0,1.0,0.7330386444833579,62.712696988212414,58.662932436836414,62.159762327804614,184.91972243517048,27.748449315576533,60.25574010213216,59.26547311147054,16.3700008392334,0.0 6660,2011-02-15,MRK,31.297710418701172,31.31679344177246,31.154579162597656,20.457582473754883,17764858.0,1.0,-0.37469289743683376,21.320496655367844,20.255998133755693,38.55732346371546,-78.94643100269154,39.04952055840113,21.37491772969564,21.78309310277303,16.3700008392334,0.0 6661,2011-02-15,MSFT,27.040000915527344,27.329999923706055,26.950000762939453,21.04047393798828,44116500.0,1.0,-0.1323358156322989,22.481038637878193,20.943087796447976,47.15900804246038,-197.0123807951179,11.986956703141912,21.80750109354655,21.401095136006674,16.3700008392334,0.0 6662,2011-02-15,NKE,21.3174991607666,21.397499084472656,21.155000686645508,18.41495704650879,8109600.0,1.0,0.10119850106491768,18.924505677296697,17.390095267222346,52.74821200935029,64.57378805769352,5.020517228674416,18.120419883728026,18.443425305684407,16.3700008392334,0.0 6663,2011-02-15,PG,64.69999694824219,64.69999694824219,63.66999816894531,43.887210845947266,11785000.0,1.0,-0.006499007931644485,45.9844457074486,42.6914705828346,50.31657672381862,-42.423095771671015,16.902725691995492,44.29860394795735,43.78637326558431,16.3700008392334,0.0 6664,2011-02-15,TRV,58.779998779296875,59.5,58.709999084472656,43.71002197265625,3447300.0,1.0,0.744037595911621,44.060290324544425,39.807725727701666,65.54273417600805,147.17008847359654,51.33787777888169,41.33144594828288,40.92412198384603,16.3700008392334,0.0 6665,2011-02-15,UNH,42.11000061035156,42.459999084472656,41.88999938964844,34.65474319458008,4392700.0,1.0,0.8108846002824919,35.82287084606483,32.689292316166615,61.160740700340895,75.77986387064902,46.17980238714164,33.54300759633382,31.727513122558594,16.3700008392334,0.0 6666,2011-02-15,V,18.927499771118164,18.977500915527344,18.772499084472656,17.28784942626953,15855200.0,1.0,0.2191589534527303,17.47289913082926,15.502454396239829,55.29759001067997,170.8313238083742,25.280356966057365,16.457500807444255,16.662964153289796,16.3700008392334,0.0 6667,2011-02-15,VZ,35.790000915527344,36.5,35.65999984741211,19.746665954589844,20038000.0,1.0,0.183617681506675,20.14970474072787,18.772777559076815,59.04533467719431,33.50305489997352,3.8341442363896174,19.444281895955402,18.791677379608153,16.3700008392334,0.0 6668,2011-02-15,WBA,42.279998779296875,42.599998474121094,41.90999984741211,29.091201782226562,6137900.0,1.0,0.48634945950461983,29.734496590183078,27.758763602688013,64.28479225137981,79.52853377957742,40.708946468906035,28.515197372436525,26.910852654774985,16.3700008392334,0.0 6669,2011-02-15,WMT,54.779998779296875,55.04999923706055,54.5099983215332,41.33024215698242,11330700.0,1.0,0.084823793762979,43.32759549143384,41.06808016774585,49.86366289577421,-57.06328254225631,11.070073276494389,41.791556167602536,41.222625096639,16.3700008392334,0.0 6670,2011-02-16,AAPL,12.885713577270508,13.032142639160156,12.875,11.007979393005371,481157600.0,2.0,0.21797130306068446,11.125052993261999,9.909519417321498,66.52522676143758,177.80701206384305,17.363510574664208,10.453202374776204,10.083667675654093,16.719999313354492,0.0 6671,2011-02-16,AMGN,53.34000015258789,53.43000030517578,52.36000061035156,38.663570404052734,11461500.0,2.0,-0.5123205675467659,42.298844916049525,38.530304330166295,39.6627317915997,-180.31524434334116,50.43601724666,40.739508946736656,40.45266704559326,16.719999313354492,0.0 6672,2011-02-16,AXP,46.41999816894531,46.91999816894531,46.27000045776367,38.982879638671875,7012900.0,2.0,0.48291407836322975,39.51051989337082,35.53360432843093,59.15713079976602,132.66882818493525,25.493643261554016,37.53620465596517,36.963070424397785,16.719999313354492,0.0 6673,2011-02-16,BA,71.70999908447266,72.62000274658203,71.45999908447266,58.22703552246094,4456600.0,2.0,0.8535931158452641,59.08990758247173,55.240941111375925,59.359206029377596,81.22953521634959,25.679980049525717,56.69259999593099,54.29035154978434,16.719999313354492,0.0 6674,2011-02-16,CAT,103.9000015258789,104.41000366210938,102.91000366210938,73.83980560302734,4852100.0,2.0,1.843660399064163,75.12885869158922,65.40779749737564,71.005754147555,155.2716934059205,46.08544470528759,69.16568908691406,66.69247150421143,16.719999313354492,0.0 6675,2011-02-16,CRM,35.6875,35.900001525878906,35.3849983215332,35.6875,6031600.0,2.0,0.3885595105148738,36.306257933137445,30.85699203634498,56.572206562854376,75.22334972069271,22.376648091645606,34.29316660563151,34.62720845540365,16.719999313354492,0.0 6676,2011-02-16,CSCO,18.770000457763672,18.790000915527344,18.559999465942383,12.801801681518555,101531800.0,2.0,-0.326060084132191,16.100164107499882,12.558509274305539,36.26903857962588,-210.86400462666262,44.33459201958638,14.371595573425292,13.961175521214804,16.719999313354492,0.0 6677,2011-02-16,CVX,96.72000122070312,97.0199966430664,96.08000183105469,58.722068786621094,6786600.0,2.0,0.9133575391697946,59.723984648107844,55.83048922884528,65.2145705815906,83.63029204468542,18.392165510031308,56.99617385864258,54.78796520233154,16.719999313354492,0.0 6678,2011-02-16,DIS,43.209999084472656,43.709999084472656,43.04999923706055,38.48033905029297,7902800.0,2.0,1.1090874485905786,39.10355141060263,33.026385189128824,72.9342574834093,162.25536976929467,66.40177774712915,35.61265513102214,34.12219206492106,16.719999313354492,0.0 6679,2011-02-16,GS,168.55999755859375,169.89999389648438,168.0,135.53607177734375,4606300.0,2.0,0.0764013983332461,136.2515327117277,129.39950183417074,53.76315584879795,34.08533978003951,13.96878203374215,134.4604751586914,133.4703712463379,16.719999313354492,0.0 6680,2011-02-16,HD,37.7400016784668,38.09000015258789,37.59000015258789,28.16957664489746,6801500.0,2.0,0.44795271857888963,28.28978304531737,26.88716683718995,66.67803845498037,108.17640861156083,37.52426203968343,27.079052098592122,26.088097286224365,16.719999313354492,0.0 6681,2011-02-16,HON,54.485069274902344,54.9045524597168,54.132320404052734,41.77373504638672,2886918.0,2.0,0.6910280682931216,42.65348876851632,39.48649574381279,67.2083653093139,84.3099223784782,42.382866792589056,40.55479545593262,39.158995946248375,16.719999313354492,0.0 6682,2011-02-16,IBM,156.14723205566406,156.4053497314453,155.5927276611328,98.8924560546875,3363936.0,2.0,2.064786078600676,101.47584618662084,94.2960036363772,68.742866356134,61.86946565431356,47.959975125365894,95.25451304117838,91.365496190389,16.719999313354492,0.0 6683,2011-02-16,INTC,21.56999969482422,21.8799991607666,21.43000030517578,14.88509464263916,55214100.0,2.0,0.12066201350338268,15.093054369540083,14.2386736120273,57.91821438625833,82.27067408173258,5.893954721301239,14.52468843460083,14.49005783398946,16.719999313354492,0.0 6684,2011-02-16,JNJ,60.61000061035156,60.7400016784668,60.5,41.96240234375,9426400.0,2.0,-0.26202743485273317,43.32991083584998,41.18634053744103,43.0424766680856,-65.13822011936047,21.447805968510313,42.644213358561196,42.92896474202474,16.719999313354492,0.0 6685,2011-02-16,JPM,47.150001525878906,48.36000061035156,47.099998474121094,33.56370162963867,44327800.0,2.0,0.6389495160410021,33.081985365564904,30.675736344640175,64.66346134266517,277.25845078094045,41.50528267706415,31.57582530975342,29.929130268096923,16.719999313354492,0.0 6686,2011-02-16,KO,31.540000915527344,31.7450008392334,31.440000534057617,21.376996994018555,12992800.0,2.0,-0.022496713977432137,21.461625193114195,20.990590573792545,52.3150952233497,50.50821722041514,10.679147535692005,21.2501038869222,21.5284920056661,16.719999313354492,0.0 6687,2011-02-16,MCD,76.27999877929688,76.33999633789062,75.76000213623047,53.47154998779297,4058200.0,2.0,0.14325026129334617,54.14349047069228,51.19166501636827,51.9681520102364,114.85258463378626,9.049373648974123,52.48680928548177,53.5543327331543,16.719999313354492,0.0 6688,2011-02-16,MMM,91.45999908447266,92.94999694824219,91.44999694824219,63.15231704711914,3906500.0,2.0,0.8252685023104007,63.11272772620134,58.59777146508284,64.01188552887669,195.15995709883205,34.24459337780381,60.396599451700844,59.35471305847168,16.719999313354492,0.0 6689,2011-02-16,MRK,31.24045753479004,31.66984748840332,31.18320655822754,20.56364631652832,14758146.0,2.0,-0.35755684207332905,21.270165486711875,20.24705958805619,39.89723158625882,-66.93448460276589,25.19165808183581,21.304417419433594,21.76232817967733,16.719999313354492,0.0 6690,2011-02-16,MSFT,27.049999237060547,27.06999969482422,26.600000381469727,21.08730125427246,70817900.0,2.0,-0.15324297358135297,22.457708090061665,20.86631115127134,47.61774983376022,-204.13245215280386,20.72201788637249,21.783959515889485,21.420358022054035,16.719999313354492,0.0 6691,2011-02-16,NKE,21.3799991607666,21.487499237060547,21.280000686645508,18.4580078125,8908800.0,2.0,0.09872621456558761,18.95492378818716,17.404664834859716,53.197001030602436,80.5372385298029,8.637268518979763,18.133191617329917,18.444298934936523,16.719999313354492,0.0 6692,2011-02-16,PG,64.0999984741211,64.11000061035156,63.70000076293945,43.777347564697266,9851200.0,2.0,-0.03531265626119051,45.92811074716588,42.63863577383021,49.55531413887419,-61.157083649577245,16.9027256919955,44.2823075612386,43.78844820658366,16.719999313354492,0.0 6693,2011-02-16,TRV,59.40999984741211,59.86000061035156,59.25,43.79103088378906,3594600.0,2.0,0.7768186387511804,44.21531232570571,40.02167879367906,65.87529802176002,148.60292692058047,54.714869878038726,41.42694218953451,40.97732340494792,16.719999313354492,0.0 6694,2011-02-16,UNH,42.20000076293945,42.560001373291016,41.9900016784668,35.04226303100586,4993700.0,2.0,0.7870471224141369,35.89128866065301,32.78083047997199,62.52935854789707,81.67263560980768,47.180327747871296,33.68125241597493,31.818461863199868,16.719999313354492,0.0 6695,2011-02-16,V,18.934999465942383,19.052499771118164,18.864999771118164,17.36787223815918,20147200.0,2.0,0.24377848156276372,17.567052371238834,15.567873184944029,55.89495632236447,166.29943793374082,27.551153621603607,16.499434248606363,16.65940103530884,16.719999313354492,0.0 6696,2011-02-16,VZ,36.36000061035156,36.470001220703125,35.939998626708984,19.589599609375,17808800.0,2.0,0.16880893925127083,20.103849816213167,18.903663039316616,57.15810643696624,42.289806780137546,3.83414423638962,19.435099919637043,18.82780367533366,16.719999313354492,0.0 6697,2011-02-16,WBA,42.25,42.470001220703125,41.91999816894531,29.108455657958984,5997400.0,2.0,0.46058374624814036,29.76706124369094,27.8007551091533,64.37469117966478,71.28211740918569,40.708946468906035,28.577381134033203,26.99794200261434,16.719999313354492,0.0 6698,2011-02-16,WMT,54.900001525878906,55.20000076293945,54.43000030517578,41.029380798339844,15397100.0,2.0,0.008480233023917094,43.37358738094806,40.98598483890057,47.97640809977521,-64.58489920004068,7.584997988639606,41.7860403696696,41.228380839029946,16.719999313354492,0.0 6699,2011-02-17,AAPL,12.758929252624512,12.866786003112793,12.732856750488281,10.861563682556152,530583200.0,3.0,0.2121017528676994,11.146565220297814,9.965672233162879,63.04309689346695,122.66879882193285,8.23501483065506,10.477756913503011,10.106372928619384,16.59000015258789,0.0 6700,2011-02-17,AMGN,52.689998626708984,53.189998626708984,52.369998931884766,38.26926803588867,8918600.0,3.0,-0.5915648203592738,42.22377891646885,38.2475769032333,37.94386460344436,-173.95942565582936,50.43601724665999,40.63436113993327,40.4243111928304,16.59000015258789,0.0 6701,2011-02-17,AXP,46.54999923706055,46.68000030517578,45.68000030517578,38.08441925048828,10739300.0,3.0,0.44840823596077684,39.546929671560754,35.53962008735038,54.85475983569929,76.76342134307338,13.324255508240224,37.55672442118327,37.01482753753662,16.59000015258789,0.0 6702,2011-02-17,BA,72.41999816894531,72.51000213623047,71.94000244140625,58.03420639038086,3046400.0,3.0,0.8281762551362419,59.1811859891488,55.27263824485999,58.63688585666446,81.54288439190697,25.679980049525717,56.83050219217936,54.405228805541995,16.59000015258789,0.0 6703,2011-02-17,CAT,103.31999969482422,103.76000213623047,102.95999908447266,73.7043228149414,2993500.0,3.0,1.8453075129259702,75.41158137468685,65.82032933087956,70.43877469854053,134.42275877755395,46.08544470528758,69.38632685343424,66.92723229726155,16.59000015258789,0.0 6704,2011-02-17,CRM,35.51499938964844,35.625,35.0525016784668,35.23500061035156,8726800.0,3.0,0.40674856690888106,36.49946105569787,30.892539142666386,55.06326575356435,55.25976119391872,16.974644823003544,34.28266665140788,34.631833457946776,16.59000015258789,0.0 6705,2011-02-17,CSCO,18.6299991607666,18.760000228881836,18.579999923706055,12.870702743530273,89097600.0,3.0,-0.37413905207263554,16.144620834597717,12.37004953741156,37.087755703841374,-177.451563788314,44.33459201958638,14.323594570159912,13.95107003847758,16.59000015258789,0.0 6706,2011-02-17,CVX,96.55999755859375,97.33999633789062,96.41000366210938,59.031898498535156,6616600.0,3.0,0.9075764487097615,59.74418656429457,56.123284367712266,66.1423770948663,89.86397116522657,22.026589335314853,57.1260311126709,54.93319028218587,16.59000015258789,0.0 6707,2011-02-17,DIS,43.5,43.900001525878906,43.470001220703125,38.48033905029297,6396000.0,3.0,1.1324779795856088,39.39050330301471,33.13832627157025,72.9342574834093,151.62746992439472,67.71194418174484,35.72243156433105,34.227121925354005,16.59000015258789,0.0 6708,2011-02-17,GS,168.5399932861328,168.69000244140625,167.0,134.2113037109375,4448100.0,3.0,0.09117546114632091,136.3656695213322,129.4033932838436,51.857562059121875,10.747947093356949,8.116793476081314,134.27741546630858,133.55686772664387,16.59000015258789,0.0 6709,2011-02-17,HD,37.83000183105469,38.220001220703125,37.61000061035156,28.407669067382812,8196500.0,3.0,0.4692078793254666,28.410317453217022,26.892375913787372,67.99625929136744,115.46607220377507,39.67256259286412,27.168833669026693,26.178983370463055,16.59000015258789,0.0 6710,2011-02-17,HON,54.44693374633789,54.847347259521484,54.227657318115234,41.89057540893555,2979957.0,3.0,0.6712888280159106,42.65215633739756,39.71398975024893,67.70800060705817,80.84052717216954,42.38286679258908,40.63526509602865,39.256348609924316,16.59000015258789,0.0 6711,2011-02-17,IBM,156.11854553222656,157.4282989501953,155.68833923339844,99.40084075927734,3379103.0,3.0,1.985460816954614,101.28160028830172,95.03823918923734,69.66058023283306,65.78439162675242,52.664001740390155,95.61300226847331,91.56141916910808,16.59000015258789,0.0 6712,2011-02-17,INTC,21.68000030517578,22.059999465942383,21.670000076293945,15.035652160644531,50185500.0,3.0,0.13424031334790776,15.10909897659828,14.304470855249862,59.95551534955578,118.77620410825567,12.980895161959452,14.5521954536438,14.500305048624675,16.59000015258789,0.0 6713,2011-02-17,JNJ,60.369998931884766,60.93000030517578,60.33000183105469,42.14961624145508,7133700.0,3.0,-0.24297214657389787,43.057531580701806,41.3151937153187,44.94253633624426,-56.50236084686701,14.093417330886481,42.58597081502278,42.90253391265869,16.59000015258789,0.0 6714,2011-02-17,JPM,47.77000045776367,47.9900016784668,47.5,33.47966384887695,22932600.0,3.0,0.687284361784986,33.355642434016914,30.617013815983082,64.15923617003956,233.4866681068393,41.50528267706416,31.64863700866699,30.038280709584555,16.59000015258789,0.0 6715,2011-02-17,KO,31.690000534057617,32.36000061035156,31.635000228881836,21.764751434326172,18450600.0,3.0,0.01710492121578966,21.590164141864594,20.916674656658355,57.798660798808996,250.59208347666595,29.68986593252151,21.26201763153076,21.532544326782226,16.59000015258789,0.0 6716,2011-02-17,MCD,75.91000366210938,76.12999725341797,75.69999694824219,53.44342041015625,4338400.0,3.0,0.1655200291033765,54.21074848539564,51.18208675020006,51.808567767626116,97.48542963507487,7.805112586282563,52.51775830586751,53.52007350921631,16.59000015258789,0.0 6717,2011-02-17,MMM,92.13999938964844,92.95999908447266,92.0199966430664,63.42589569091797,3134200.0,3.0,0.9099474367711977,63.51236313753191,58.554924307536446,64.82144024097309,185.63974221988386,34.32254004933786,60.54657808939616,59.44975891113281,16.59000015258789,0.0 6718,2011-02-17,MRK,31.450382232666016,31.63167953491211,31.202289581298828,20.650989532470703,11475600.0,3.0,-0.33308891084127623,21.188205730726878,20.269749438950853,40.99343290467056,-64.22199550611555,25.191658081835804,21.232461420694985,21.740343856811524,16.59000015258789,0.0 6719,2011-02-17,MSFT,26.969999313354492,27.3700008392334,26.90999984741211,21.235586166381836,57207300.0,3.0,-0.15604791476095414,22.425248744297203,20.822801182460612,49.066267510837356,-138.41577462702938,10.65909559028903,21.7676882425944,21.441575145721437,16.59000015258789,0.0 6720,2011-02-17,NKE,21.184999465942383,21.520000457763672,21.100000381469727,18.520429611206055,11937200.0,3.0,0.10064364977137075,18.987757062086143,17.43576130949589,53.85440583303394,68.50904896298236,0.45882548933266,18.144097773234048,18.445819727579753,16.59000015258789,0.0 6721,2011-02-17,PG,63.58000183105469,64.20999908447266,63.45000076293945,43.942138671875,7364600.0,3.0,-0.04433934853323507,45.81691541499304,42.626243688400514,50.71239985957895,-57.3265205517581,20.67818225299102,44.274912134806314,43.798835563659665,16.59000015258789,0.0 6722,2011-02-17,TRV,59.43000030517578,59.9900016784668,59.36000061035156,44.02671813964844,3016300.0,3.0,0.8124503410495123,44.40068116899,40.19718565229906,66.838581004892,141.95626740975615,55.89633540842856,41.538395690917966,41.04006239573161,16.59000015258789,0.0 6723,2011-02-17,UNH,42.34000015258789,42.75,42.150001525878906,35.116477966308594,4823300.0,3.0,0.7653220899703612,35.931804682531926,32.92830693551007,62.789136114760844,85.03346009837526,49.102035941207845,33.81867326100667,31.90434668858846,16.59000015258789,0.0 6724,2011-02-17,V,18.9375,19.18000030517578,18.862499237060547,17.409032821655273,23475600.0,3.0,0.2635726332393453,17.675835834887657,15.58695265159306,56.20635150499434,156.22665217006033,31.342988494312046,16.531406752268474,16.662570889790853,16.59000015258789,0.0 6725,2011-02-17,VZ,36.02000045776367,36.45000076293945,36.02000045776367,19.697919845581055,13325100.0,3.0,0.1639237962575102,20.03843647540085,19.06439784466751,58.11324261710327,59.41315362774893,3.83414423638962,19.420440673828125,18.86653725306193,16.59000015258789,0.0 6726,2011-02-17,WBA,42.060001373291016,42.63999938964844,41.7400016784668,29.39823341369629,3949500.0,3.0,0.45826419897672466,29.839824924057254,27.808850994521848,65.86739091627595,77.52815897742042,34.016870174663694,28.636627451578775,27.088372166951498,16.59000015258789,0.0 6727,2011-02-17,WMT,54.52000045776367,54.900001525878906,54.349998474121094,41.1798095703125,8539000.0,3.0,-0.03942976624315264,43.4081307953259,40.85817589107546,48.97529116347188,-71.72503964456428,9.20914434227647,41.794564437866214,41.23676840464274,16.59000015258789,0.0 6728,2011-02-18,AAPL,12.811071395874023,12.839285850524902,12.482856750488281,10.626933097839355,816057200.0,4.0,0.18636908442000433,11.096955313010286,10.087550912575653,58.009505432777246,69.97593939961742,5.573236832372915,10.494763088226318,10.12750695546468,16.43000030517578,0.0 6729,2011-02-18,AMGN,52.2599983215332,52.72999954223633,52.02000045776367,38.145145416259766,9877900.0,4.0,-0.6568107712845475,42.15003825506685,37.975936781554246,37.41583299466604,-173.2669368568612,54.158965229528334,40.529457600911456,40.40776036580404,16.43000030517578,0.0 6730,2011-02-18,AXP,45.599998474121094,45.66999816894531,45.150001525878906,37.87644577026367,12469400.0,4.0,0.3996732592064518,39.505134483967154,35.54231462797132,53.9157955975328,25.47456937773697,3.670655757675641,37.578908411661786,37.06684640248616,16.43000030517578,0.0 6731,2011-02-18,BA,72.12999725341797,73.5199966430664,72.12999725341797,58.67691421508789,5358600.0,4.0,0.8500948062825131,59.3573731724336,55.23897120317676,60.30248018133001,116.08211795419729,35.28786363854907,56.95468521118164,54.53654200236003,16.43000030517578,0.0 6732,2011-02-18,CAT,103.86000061035156,105.86000061035156,103.44999694824219,75.4870376586914,8745400.0,4.0,1.9677791914350564,75.86384001195873,66.30292481958423,73.33682938843268,152.70852829055292,55.26010365144581,69.68957316080729,67.20791072845459,16.43000030517578,0.0 6733,2011-02-18,CRM,35.375,35.86249923706055,35.157501220703125,35.77000045776367,7945200.0,4.0,0.4590418354176222,36.764502707271916,30.898497399539607,56.48293634602989,71.52430085030885,19.68177440242455,34.28050003051758,34.63425013224284,16.43000030517578,0.0 6734,2011-02-18,CSCO,18.739999771118164,19.020000457763672,18.68000030517578,12.987833023071289,90035800.0,4.0,-0.3982003693982019,16.163186367295307,12.221949950911478,38.4776533425408,-140.45292173437213,35.857994269125335,14.275363858540853,13.947050793965657,16.43000030517578,0.0 6735,2011-02-18,CVX,97.41000366210938,98.80999755859375,97.02999877929688,59.97356414794922,8860500.0,4.0,0.96782270578435,60.00909515330234,56.20101799061855,68.7620078544444,121.17086504251617,36.01884204182946,57.302351506551105,55.11119416554769,16.43000030517578,0.0 6736,2011-02-18,DIS,43.650001525878906,43.650001525878906,43.2599983215332,38.35706329345703,15918200.0,4.0,1.1280642254847777,39.631838797457,33.23336467849514,71.86874404243403,126.17083067711265,60.325383618444064,35.83719749450684,34.342046451568606,16.43000030517578,0.0 6737,2011-02-18,GS,167.0399932861328,168.3000030517578,166.85000610351562,134.91787719726562,3728100.0,4.0,0.158076178906299,136.5501521443641,129.36664625651483,52.78099038415222,17.789380524497304,7.23394307230481,134.16581319173176,133.69880167643228,16.43000030517578,0.0 6738,2011-02-18,HD,38.130001068115234,38.5,37.9900016784668,28.630878448486328,12894800.0,4.0,0.4983194937265054,28.56466026110345,26.884610750249085,69.17875065731992,138.27466477069188,44.098261584149604,27.26952781677246,26.275804615020753,16.43000030517578,0.0 6739,2011-02-18,HON,54.76154327392578,55.31449890136719,54.68527603149414,42.350677490234375,3835659.0,4.0,0.684876761153788,42.66827873532866,39.97657294924165,69.59519577278428,101.78484592586852,48.75450425626216,40.731313959757486,39.36197458902995,16.43000030517578,0.0 6740,2011-02-18,IBM,157.2275390625,157.5908203125,156.88336181640625,99.76396179199219,4440270.0,4.0,1.9296518675087384,100.867756381006,96.0544733858397,70.30478917359694,70.61121508141646,53.37969586537985,95.9512435913086,91.78559850056966,16.43000030517578,0.0 6741,2011-02-18,INTC,22.09000015258789,22.209999084472656,22.010000228881836,15.151998519897461,55060500.0,4.0,0.15262993480798848,15.107635563480764,14.408233386409373,61.44757550919644,157.8012312822144,18.451529522236186,14.587426122029623,14.514301188786824,16.43000030517578,0.0 6742,2011-02-18,JNJ,60.88999938964844,61.220001220703125,60.54999923706055,42.37148666381836,12393000.0,4.0,-0.20757487361793636,42.780575055516515,41.48467724856064,47.105796755407354,-33.35108799570855,3.8342925103105783,42.537435404459636,42.88839391072591,16.43000030517578,0.0 6743,2011-02-18,JPM,47.81999969482422,48.130001068115234,47.54999923706055,33.60570526123047,23844300.0,4.0,0.7273757858381877,33.62163096004462,30.54075784153009,64.58766830821139,208.27237680667076,42.77714596547618,31.730784289042155,30.159788449605305,16.43000030517578,0.0 6744,2011-02-18,KO,32.29999923706055,32.32500076293945,32.060001373291016,21.764751434326172,24652400.0,4.0,0.04793691393830457,21.687145791517324,20.87971059276002,57.798660798808996,263.95763918971926,29.689865932521514,21.279101371765137,21.540224424997966,16.43000030517578,0.0 6745,2011-02-18,MCD,76.08000183105469,76.31999969482422,75.37000274658203,53.54892349243164,5446900.0,4.0,0.18949775305033256,54.29746882415795,51.1741456320188,52.375986822679444,89.86624885917846,1.0284885011435076,52.562774912516275,53.4935048421224,16.43000030517578,0.0 6746,2011-02-18,MMM,92.7300033569336,92.97000122070312,92.05000305175781,63.583213806152344,3435200.0,4.0,0.9784710991796572,63.8982867269864,58.45653466888763,65.28596831553297,168.55266543361506,34.40565825919287,60.7138121287028,59.562271436055504,16.43000030517578,0.0 6747,2011-02-18,MRK,31.545801162719727,31.68893051147461,31.297710418701172,20.495012283325195,17840418.0,4.0,-0.3225655779969614,21.121147585328124,20.27129836041162,39.657226597497946,-63.70341348200377,22.921666286570215,21.144907760620118,21.723784955342612,16.43000030517578,0.0 6748,2011-02-18,MSFT,27.1299991607666,27.209999084472656,26.989999771118164,21.11852264404297,68667800.0,4.0,-0.1658055605612887,22.42299156149632,20.762985611355244,47.982660383182214,-134.80869453625334,10.65909559028904,21.726308250427245,21.468729050954185,16.43000030517578,0.0 6749,2011-02-18,NKE,21.6200008392334,22.207500457763672,21.5,19.118837356567383,14709200.0,4.0,0.14873503668778554,19.12025632542119,17.443606856646678,59.496449796407404,170.46617074952675,23.861243478645967,18.180404090881346,18.459673341115316,16.43000030517578,0.0 6750,2011-02-18,PG,64.13999938964844,64.37999725341797,63.93000030517578,44.14812088012695,9093700.0,4.0,-0.03447468056801739,45.685901365632745,42.646714295988346,52.13215415375217,-28.725277856548477,16.82012819531778,44.27688140869141,43.823446909586586,16.43000030517578,0.0 6751,2011-02-18,TRV,59.70000076293945,61.02000045776367,59.59000015258789,44.86629104614258,5585300.0,4.0,0.8980824543780344,44.736931108634245,40.296929288704625,69.96311650441096,159.01307282396357,63.87795838624947,41.69870249430338,41.125696118672685,16.43000030517578,0.0 6752,2011-02-18,UNH,42.689998626708984,43.29999923706055,42.560001373291016,35.32259750366211,6034900.0,4.0,0.7560219550155978,35.986542587146616,33.07392646802917,63.515853927658156,102.74735826288456,54.25237279000281,33.94152679443359,31.999282805124917,16.43000030517578,0.0 6753,2011-02-18,V,19.145000457763672,19.270000457763672,18.892499923706055,17.33814811706543,26009600.0,4.0,0.27042259242765,17.74452738672588,15.651357603966257,55.5081597267923,143.24895786194153,33.95140224757351,16.55280154546102,16.667639859517415,16.43000030517578,0.0 6754,2011-02-18,VZ,36.369998931884766,36.810001373291016,36.27000045776367,19.833316802978516,16517000.0,4.0,0.1690291849453267,20.001249385381975,19.19203178832408,59.28693162303195,102.41662118336926,13.82600315815339,19.427481396993002,18.90850756963094,16.43000030517578,0.0 6755,2011-02-18,WBA,42.75,42.90999984741211,42.630001068115234,29.4879207611084,4720400.0,4.0,0.4583790235291225,29.91989376978762,27.81311461491697,66.31923146553892,121.30839173714686,38.69226810954699,28.6961150487264,27.190718015034992,16.43000030517578,0.0 6756,2011-02-18,WMT,54.68000030517578,55.56999969482422,54.5,41.653656005859375,19974600.0,4.0,-0.03871716582195717,43.40971813851633,40.8302625591155,51.979765877397,-37.75035383931971,5.637240130933585,41.83016535441081,41.26190478006999,16.43000030517578,0.0 6844,2011-02-22,AAPL,12.219642639160156,12.335714340209961,12.061429023742676,10.264680862426758,872555600.0,1.0,0.13518677877308782,11.093612143484094,10.094410470041296,51.44860111755987,-49.185571963406346,23.223329174026112,10.49727913538615,10.139536682764689,20.799999237060547,0.0 6845,2011-02-22,AMGN,51.970001220703125,52.540000915527344,51.619998931884766,37.88228988647461,6473900.0,1.0,-0.7214128274214957,41.994646312872824,37.736296603997296,36.308901088696324,-171.34742456295362,58.01201807635811,40.40532582600911,40.384029388427734,20.799999237060547,0.0 6846,2011-02-22,AXP,44.939998626708984,45.119998931884766,44.06999969482422,36.84489059448242,9228600.0,1.0,0.27464687383847064,39.44588227927623,35.47678083717885,49.562706945307525,-50.2483724990465,12.555392555554729,37.57696723937988,37.08717397054036,20.799999237060547,0.0 6847,2011-02-22,BA,72.3499984741211,72.48999786376953,70.37999725341797,56.98182678222656,5560100.0,1.0,0.7223595618241916,59.27161450178255,55.21387400834928,54.333186408251194,12.670761841520443,9.152024768170213,57.006923294067384,54.615508969624834,20.799999237060547,0.0 6848,2011-02-22,CAT,104.86000061035156,105.30000305175781,101.52999877929688,72.7416763305664,8241900.0,1.0,1.8223054772641802,75.85810595181755,66.83919553133674,63.43029473950903,104.03975622798154,33.12030193980149,69.8968121846517,67.41846504211426,20.799999237060547,0.0 6849,2011-02-22,CRM,35.20500183105469,35.42499923706055,33.814998626708984,34.1875,10088800.0,1.0,0.36854215936910606,36.74255312551507,31.143446935520085,51.50395915130748,13.415656300547605,0.01707085118954554,34.23491668701172,34.599166806538896,20.799999237060547,0.0 6850,2011-02-22,CSCO,18.729999542236328,18.739999771118164,18.549999237060547,12.808694839477539,74954500.0,1.0,-0.42680410781126277,16.15809855475272,12.04927372918283,37.17814925816474,-136.05895582172556,37.81011984634814,14.22070271174113,13.937060213088989,20.799999237060547,0.0 6851,2011-02-22,CVX,99.2300033569336,102.12000274658203,99.2300033569336,60.945579528808594,15723400.0,1.0,1.0815342945675965,60.493771755370396,56.136889636841524,71.14592136157276,189.31569654827445,55.31831118811055,57.50102310180664,55.29353981018066,20.799999237060547,0.0 6852,2011-02-22,DIS,42.83000183105469,43.150001525878906,42.400001525878906,37.55575180053711,14162700.0,1.0,1.0478286436817186,39.730727936239774,33.37310659745164,65.44011492553742,84.50342050971696,34.41062796599952,35.93112335205078,34.432727909088136,20.799999237060547,0.0 6853,2011-02-22,GS,165.6699981689453,165.75999450683594,162.35000610351562,130.82310485839844,5448200.0,1.0,-0.11795759466929212,136.52720949305547,129.11981504307732,47.33751515843217,-82.39435639673172,15.020257435237033,133.9583984375,133.7393763224284,20.799999237060547,0.0 6854,2011-02-22,HD,39.29999923706055,39.380001068115234,37.7599983215332,28.340707778930664,20604500.0,1.0,0.49230143875307775,28.632495715566872,26.92391831641555,65.90403521847728,147.45360886357304,55.15182949154668,27.361541430155437,26.36471322377523,20.799999237060547,0.0 6855,2011-02-22,HON,54.49460220336914,54.79014587402344,53.341026306152344,41.06533432006836,3852231.0,1.0,0.5851835510870558,42.611909540780644,40.11922029625549,59.53943878095816,32.700955444628384,10.997444692708005,40.7859696706136,39.43637625376383,20.799999237060547,0.0 6856,2011-02-22,IBM,156.37667846679688,157.0363311767578,154.66539001464844,98.01486206054688,5448928.0,1.0,1.7244077009115415,100.73030240148164,96.37043764978789,63.57793069700716,46.24801468781567,25.6624174401825,96.2458506266276,91.95420188903809,20.799999237060547,0.0 6857,2011-02-22,INTC,21.950000762939453,22.190000534057617,21.729999542236328,14.92615795135498,64515600.0,1.0,0.14728267162326958,15.100698022681406,14.466383810204334,57.170123248089546,113.98111458540265,5.24855305747731,14.617617003122966,14.52114003499349,20.799999237060547,0.0 6858,2011-02-22,JNJ,60.68000030517578,60.9900016784668,60.45000076293945,42.05255126953125,11050500.0,1.0,-0.20291849726927325,42.519323683748794,41.63707089327757,44.5054437769041,-49.663134947448064,6.919374556824078,42.49236691792806,42.86412633260091,20.799999237060547,0.0 6859,2011-02-22,JPM,47.20000076293945,47.27000045776367,45.849998474121094,32.21246337890625,44561900.0,1.0,0.6393558223648057,33.63409218326957,30.597607760272908,56.82075745234884,80.97682650541351,11.350240758404391,31.78609364827474,30.25189822514852,20.799999237060547,0.0 6860,2011-02-22,KO,31.68000030517578,32.1349983215332,31.665000915527344,21.49837303161621,17950200.0,1.0,0.05029725376940419,21.706772361422406,20.87728029665865,53.29316700898178,123.4881957994709,12.168546812758567,21.288541920979817,21.537939675649007,20.799999237060547,0.0 6861,2011-02-22,MCD,75.94999694824219,76.44000244140625,75.5199966430664,53.246456146240234,7034000.0,1.0,0.18199582915684687,54.32058599439113,51.17353555712254,50.60874392044588,83.46147065716164,3.389228512843191,52.59395802815755,53.456427637736006,20.799999237060547,0.0 6862,2011-02-22,MMM,92.7300033569336,93.6500015258789,91.81999969482422,62.92656707763672,5032300.0,1.0,0.9686251512814295,64.0838433911185,58.42281783324673,61.764305430083475,147.3207468724439,39.93043063490938,60.85711784362793,59.65171489715576,20.799999237060547,0.0 6863,2011-02-22,MRK,31.25,31.297710418701172,30.782442092895508,20.176828384399414,18610174.0,1.0,-0.33602694628977403,21.093795586053318,20.20756092029434,37.104930533762214,-97.09581466221906,34.37052216699003,21.04071699778239,21.698424911499025,20.799999237060547,0.0 6864,2011-02-22,MSFT,26.780000686645508,27.100000381469727,26.520000457763672,20.75171661376953,60889000.0,1.0,-0.2008216994151404,22.414453476846518,20.64484046083659,44.77724486656608,-166.79603131544127,22.25981463374171,21.678390757242838,21.48653678894043,20.799999237060547,0.0 6865,2011-02-22,NKE,21.899999618530273,22.079999923706055,21.727500915527344,18.776588439941406,10978800.0,1.0,0.15741666748895966,19.164041338459864,17.49819277714072,55.4828581710579,136.9268898950884,23.861243478645967,18.20695203145345,18.46328261693319,20.799999237060547,0.0 6866,2011-02-22,PG,63.72999954223633,64.37000274658203,63.619998931884766,43.99020004272461,9437500.0,1.0,-0.03895071032292208,45.414473822550164,42.74580754952015,50.967749424320616,-42.336972837605856,21.699745812960114,44.277902857462564,43.84553985595703,20.799999237060547,0.0 6867,2011-02-22,TRV,60.599998474121094,61.150001525878906,60.47999954223633,44.579071044921875,5504300.0,1.0,0.9320265141294328,44.97317510205048,40.42229608935576,67.70547154186923,156.82644862206675,64.73892437471893,41.875457509358725,41.19666544596354,20.799999237060547,0.0 6868,2011-02-22,UNH,43.86000061035156,44.33000183105469,42.72999954223633,35.421546936035156,10738900.0,1.0,0.7480132612360677,35.926744578536365,33.3934496658484,63.8663037524953,123.59749080763586,61.958449981199905,34.065479850769044,32.09408744176229,20.799999237060547,0.0 6869,2011-02-22,V,18.584999084472656,18.774999618530273,18.27750015258789,16.86029052734375,31588800.0,1.0,0.23458806111455033,17.75985631179027,15.68391743470021,51.08294383297495,56.212352414499804,4.853067770398525,16.559865220387778,16.66029494603475,20.799999237060547,0.0 6870,2011-02-22,VZ,36.2400016784668,36.31999969482422,35.849998474121094,19.49753189086914,14422700.0,1.0,0.14431670146774067,19.947492831927406,19.28694987894906,55.31079135202748,29.212319561047533,0.7684508243028642,19.428745333353678,18.945237827301025,20.799999237060547,0.0 6871,2011-02-22,WBA,42.220001220703125,42.540000915527344,41.849998474121094,29.101551055908203,6423500.0,1.0,0.42242387744135,29.940425598115276,27.852020538359334,62.62472290487302,52.638070897315586,13.792535394172095,28.7482203801473,27.282845306396485,20.799999237060547,0.0 6872,2011-02-22,WMT,53.810001373291016,54.0099983215332,52.95000076293945,40.36750411987305,28696600.0,1.0,-0.1403163104823122,43.53910789376041,40.52186431998471,44.60498219415529,-171.67530225884474,20.941382860473556,41.8198860168457,41.26136646270752,20.799999237060547,0.0 6873,2011-02-23,AAPL,12.098929405212402,12.308570861816406,12.09321403503418,10.386239051818848,671854400.0,2.0,0.10324301238550149,11.091908076086067,10.099812886438347,53.28276475624042,-38.011568515232725,23.22332917402611,10.497450955708821,10.153491353988647,22.1299991607666,0.0 6874,2011-02-23,AMGN,51.88999938964844,52.18000030517578,51.06999969482422,37.29082489013672,8135500.0,2.0,-0.810987987326456,41.875355970511656,37.41090120111921,33.96957488437067,-177.49563600179053,62.62891704877608,40.27462196350098,40.353726641337076,22.1299991607666,0.0 6875,2011-02-23,AXP,44.20000076293945,44.52000045776367,43.0099983215332,36.137786865234375,9903200.0,2.0,0.11715488980223654,39.475025240845056,35.334500058227206,46.8787740021706,-112.29383573125509,24.889389661795086,37.54868303934733,37.10579662322998,22.1299991607666,0.0 6876,2011-02-23,BA,70.94000244140625,71.48999786376953,70.0,56.41948318481445,5551900.0,2.0,0.5691908923302975,59.227656300020804,55.1298803973669,52.548026614228405,-39.256809022107085,4.467506479771741,57.04813753763835,54.69322401682536,22.1299991607666,0.0 6877,2011-02-23,CAT,101.91000366210938,102.12999725341797,98.04000091552734,71.32261657714844,8907600.0,2.0,1.5743623242955351,75.63941795102478,67.45934837587951,59.15729956949033,40.06431626790034,4.238199764873107,70.06479314168294,67.61199277242025,22.1299991607666,0.0 6878,2011-02-23,CRM,34.162498474121094,34.67250061035156,32.584999084472656,33.342498779296875,13047600.0,2.0,0.22603064662665417,36.514589634637034,31.60641027381023,49.11255936213831,-35.09399787468487,13.896925565306784,34.15766665140788,34.54725011189779,22.1299991607666,0.0 6879,2011-02-23,CSCO,18.56999969482422,18.65999984741211,18.290000915527344,12.67778205871582,89185300.0,2.0,-0.4547937291618531,16.113257756181643,11.877765402845458,36.25254631733687,-129.59944443245047,41.60935198322536,14.165811729431152,13.924543237686157,22.1299991607666,0.0 6880,2011-02-23,CVX,100.52999877929688,103.94000244140625,100.5199966430664,62.130218505859375,17174700.0,2.0,1.2528002092193944,61.225867533356656,55.945011449187284,73.6784532729028,223.90484892151466,62.04720097314268,57.754859670003256,55.50447311401367,22.1299991607666,0.0 6881,2011-02-23,DIS,42.90999984741211,43.290000915527344,41.970001220703125,37.097862243652344,18834700.0,2.0,0.9364982474152939,39.76330919612197,33.54041165959092,62.153660237473254,67.53435124746989,23.721877031136632,36.0083189646403,34.518245760599775,22.1299991607666,0.0 6882,2011-02-23,GS,162.6300048828125,164.8000030517578,161.77000427246094,130.9435272216797,4560400.0,2.0,-0.32327280334303055,136.45086120398622,129.28528076378723,47.502232828282594,-90.66080443178008,17.38254138606297,133.779887898763,133.8091963450114,22.1299991607666,0.0 6883,2011-02-23,HD,38.0099983215332,38.279998779296875,36.900001525878906,27.752918243408203,15127800.0,2.0,0.43508711295865865,28.635648648390994,26.931182558884398,59.95660343174388,64.33398444532878,28.589811860541857,27.433714230855305,26.44579439163208,22.1299991607666,0.0 6884,2011-02-23,HON,53.703304290771484,54.33252716064453,52.35905456542969,40.63444519042969,5305917.0,2.0,0.4660347598997987,42.56272055818781,40.21087258146063,56.69840715894013,-12.06388909423766,7.363425379315255,40.835943603515624,39.506984583536784,22.1299991607666,0.0 6885,2011-02-23,IBM,154.69407653808594,155.52581787109375,153.09751892089844,96.94364929199219,6274013.0,2.0,1.4584998849013715,100.76217172604035,96.30084249515104,59.94415080627793,21.042631507842238,10.564518322302249,96.51057662963868,92.12414194742838,22.1299991607666,0.0 6886,2011-02-23,INTC,21.700000762939453,21.719999313354492,21.010000228881836,14.474474906921387,83648300.0,2.0,0.10538319929162832,15.11535313650299,14.436735791719666,49.9728263455877,-30.14473400860531,19.43528693959606,14.632073307037354,14.521016422907511,22.1299991607666,0.0 6887,2011-02-23,JNJ,60.7599983215332,61.08000183105469,60.369998931884766,41.87227249145508,12100300.0,2.0,-0.21133904564297268,42.48494729815053,41.62360487164928,43.11376487449348,-52.50530857370469,3.7181594534700193,42.45145848592122,42.84205436706543,22.1299991607666,0.0 6888,2011-02-23,JPM,46.040000915527344,46.5,45.290000915527344,32.177467346191406,36264800.0,2.0,0.5603165076401702,33.63593899051681,30.672074162559365,56.643760275309894,34.86709681733526,3.3405730711745516,31.845837275187176,30.351117197672526,22.1299991607666,0.0 6889,2011-02-23,KO,31.889999389648438,32.16999816894531,31.850000381469727,21.548959732055664,18192200.0,2.0,0.05560872836782593,21.736978499989565,20.87910655250067,53.997641572250394,145.13417891570288,13.278285840926879,21.29809544881185,21.5392884572347,22.1299991607666,0.0 6890,2011-02-23,MCD,75.97000122070312,76.44999694824219,74.58999633789062,52.88772201538086,7034000.0,2.0,0.14542734609722885,54.303606977376425,51.1701124287515,48.596918823518536,44.82107166294962,13.669865951071042,52.63217493693034,53.42430617014567,22.1299991607666,0.0 6891,2011-02-23,MMM,92.56999969482422,92.58000183105469,89.87000274658203,61.73646545410156,5360900.0,2.0,0.8549360303262574,64.1223877713956,58.54084541341886,56.09146896753729,71.19696409273385,11.215811174532229,60.93990389506022,59.72426954905192,22.1299991607666,0.0 6892,2011-02-23,MRK,31.030534744262695,31.116411209106445,30.572519302368164,20.02084732055664,17581458.0,2.0,-0.3551871288551176,21.128453972619063,20.093666693884842,35.93217065185854,-117.6451019370715,38.35798318824153,20.93444652557373,21.67416903177897,22.1299991607666,0.0 6893,2011-02-23,MSFT,26.530000686645508,26.860000610351562,26.43000030517578,20.75171661376953,60234100.0,2.0,-0.22596742762258515,22.374520821738614,20.552659468483554,44.77724486656608,-162.66069556583707,24.27259937839848,21.640300941467284,21.50589631398519,22.1299991607666,0.0 6894,2011-02-23,NKE,21.72249984741211,21.957500457763672,21.447500228881836,18.5527286529541,11854400.0,2.0,0.1445668856126865,19.171743362842292,17.56174109608105,53.060860721149155,89.14966124167442,11.645675556269357,18.22144603729248,18.465198802948,22.1299991607666,0.0 6895,2011-02-23,PG,64.01000213623047,64.4000015258789,63.900001525878906,44.04512023925781,11711100.0,2.0,-0.03763260326702067,45.05498368507914,42.93021643393942,51.358608483041365,-30.55931010522359,20.965682725657782,44.28393580118815,43.87388693491618,22.1299991607666,0.0 6896,2011-02-23,TRV,60.540000915527344,60.90999984741211,60.31999969482422,44.4980583190918,5713700.0,2.0,0.9415369379658216,45.17836141748753,40.525694750115015,67.0739297820048,137.76058940599725,59.73008870524743,42.03674634297689,41.2753080368042,22.1299991607666,0.0 6897,2011-02-23,UNH,42.58000183105469,43.689998626708984,42.560001373291016,35.38030242919922,7102200.0,2.0,0.7299241219367261,35.933018337671236,33.575989688451806,63.60286817512139,102.7797836941404,57.28412092413225,34.188058090209964,32.19231392542521,22.1299991607666,0.0 6898,2011-02-23,V,18.40999984741211,18.637500762939453,18.19499969482422,16.663644790649414,28714800.0,2.0,0.18815241386075243,17.760739138733793,15.716051003325536,49.406193754548084,32.61359806349405,1.6855065041141462,16.569121201833088,16.65096549987793,22.1299991607666,0.0 6899,2011-02-23,VZ,35.79999923706055,36.09000015258789,35.720001220703125,19.394630432128906,15019400.0,2.0,0.11510179606902682,19.946454102400846,19.289072173233922,54.15930338788568,3.965116226335239,2.916340990327804,19.426759656270345,18.9815003712972,22.1299991607666,0.0 6900,2011-02-23,WBA,42.25,42.45000076293945,41.209999084472656,28.44611358642578,9492200.0,2.0,0.33715449270326303,29.934555545902025,27.868960269832836,57.0476490051705,-14.357707852247582,1.6883140614967997,28.758552487691244,27.371263058980308,22.1299991607666,0.0 6901,2011-02-23,WMT,53.459999084472656,53.599998474121094,52.900001525878906,39.886131286621094,20118600.0,2.0,-0.2567177240789036,43.57756159599216,40.16525456611722,42.282318481694844,-193.39411614162222,21.621382400445537,41.80233650207519,41.256171480814615,22.1299991607666,0.0 6902,2011-02-24,AAPL,12.286429405212402,12.326786041259766,12.084643363952637,10.394121170043945,499900800.0,3.0,0.0776680580039617,11.092757363281157,10.096023230590914,53.400850183166135,-36.41109472996997,22.09615351538366,10.49870392481486,10.166632509231567,21.31999969482422,0.0 6903,2011-02-24,AMGN,51.06999969482422,51.2400016784668,50.61000061035156,37.20320129394531,8606600.0,3.0,-0.8789158173668383,41.79216939211594,37.09029330014481,33.637438934459055,-179.28355249442296,65.9739155082164,40.14708239237468,40.32488409678141,21.31999969482422,0.0 6904,2011-02-24,AXP,43.279998779296875,43.95000076293945,43.029998779296875,36.23760223388672,10576300.0,3.0,0.0003910966676556882,39.49571044408774,35.2389437917521,47.29554883155097,-113.08708990495278,24.88938966179508,37.50764223734538,37.11144593556722,21.31999969482422,0.0 6905,2011-02-24,BA,70.3499984741211,72.5,70.08999633789062,56.845272064208984,7015600.0,3.0,0.4766664126229614,59.19501212662003,55.254466404263766,53.738574182038896,-6.284046492502823,14.850461479945265,57.10700607299805,54.78389275868734,21.31999969482422,0.0 6906,2011-02-24,CAT,99.93000030517578,101.91000366210938,98.7699966430664,71.71482849121094,6350900.0,3.0,1.3934508874918095,75.51022627337491,67.93224504010166,59.92910542005665,43.56380359401621,4.2381997648730945,70.23259938557943,67.81749877929687,21.31999969482422,0.0 6907,2011-02-24,CRM,33.665000915527344,34.04249954223633,33.025001525878906,33.58000183105469,17460000.0,3.0,0.1307465412788673,36.41955827533634,31.85219198406307,49.79040900296241,-31.416200273511173,13.896925565306764,34.10100008646647,34.50770848592122,21.31999969482422,0.0 6908,2011-02-24,CSCO,18.389999389648438,18.510000228881836,18.229999542236328,12.650221824645996,71863700.0,3.0,-0.4737386129016343,16.057230552790056,11.722956291082014,36.05704432234733,-119.8566366044079,42.476268943543566,14.107935110727945,13.912141068776448,21.31999969482422,0.0 6909,2011-02-24,CVX,103.08999633789062,103.41999816894531,101.55000305175781,61.984397888183594,16467900.0,3.0,1.361073587908784,61.77469840449086,55.88804916936168,72.86409138300945,211.1389137370481,62.047200973142665,57.975295003255205,55.7165938059489,21.31999969482422,0.0 6910,2011-02-24,DIS,42.0,42.470001220703125,41.599998474121094,37.35321807861328,14504800.0,3.0,0.8589714398079877,39.77203046518597,33.79409578603474,63.219303512477154,49.817620138964934,15.288903521193408,36.096961466471356,34.61208442052205,21.31999969482422,0.0 6911,2011-02-24,GS,162.1999969482422,163.89999389648438,161.32000732421875,131.2245635986328,4619300.0,3.0,-0.45802947643522884,136.2711810703536,129.6359737758378,47.895684312725855,-95.06503319714508,19.244343588421494,133.62144978841147,133.8695479075114,21.31999969482422,0.0 6912,2011-02-24,HD,37.22999954223633,37.66999816894531,36.779998779296875,27.63385581970215,9342800.0,3.0,0.375804985684443,28.627297265281253,26.918700163612787,58.843860746969696,29.66131920536774,25.38783914619699,27.490261268615722,26.528705819447836,21.31999969482422,0.0 6913,2011-02-24,HON,52.56879425048828,53.97024917602539,52.49252700805664,41.247901916503906,4622552.0,3.0,0.41631021098118737,42.5257555404281,40.323329313697876,59.5416940126228,-7.957414664634562,7.36342537931524,40.90394592285156,39.590237617492676,21.31999969482422,0.0 6914,2011-02-24,IBM,152.6099395751953,154.17782592773438,152.0363311767578,97.30073547363281,5970045.0,3.0,1.2620318956792005,100.74495637523957,96.34015257251433,60.71836712588841,3.5215860331747657,1.722082435940801,96.79444020589193,92.3101806640625,21.31999969482422,0.0 6915,2011-02-24,INTC,21.100000381469727,21.40999984741211,21.030000686645508,14.570286750793457,54496400.0,3.0,0.07899811826583658,15.11813508321845,14.41496914575494,51.31769565856359,-52.80781395265007,19.43528693959605,14.641579786936441,14.522602764765422,21.31999969482422,0.0 6916,2011-02-24,JNJ,60.470001220703125,60.5,60.029998779296875,41.77518844604492,11766700.0,3.0,-0.22327249208801447,42.49044592292133,41.59383752434429,42.37557509391244,-82.77983161138422,14.10377170530182,42.404771931966145,42.82287101745605,21.31999969482422,0.0 6917,2011-02-24,JPM,45.630001068115234,46.060001373291016,45.209999084472656,32.14246368408203,31926900.0,3.0,0.4892134376386075,33.635439211535164,30.737685101819327,56.461776869618426,12.857616320104938,2.2177095518283245,31.89974683125814,30.44497413635254,21.31999969482422,0.0 6918,2011-02-24,KO,32.099998474121094,32.185001373291016,31.854999542236328,21.538835525512695,17057000.0,3.0,0.05832879522027312,21.762710227277896,20.884394798967218,53.82954706520527,132.3529237870788,13.777484088559335,21.311469904581706,21.542042032877603,21.31999969482422,0.0 6919,2011-02-24,MCD,74.9800033569336,75.33000183105469,74.55000305175781,52.90180206298828,7297100.0,3.0,0.11624272527600965,54.305581244920326,51.170951500441,48.679752718853415,10.109801348026844,14.319739933881861,52.662889353434245,53.388550694783525,21.31999969482422,0.0 6920,2011-02-24,MMM,90.43000030517578,90.7300033569336,89.2699966430664,61.57912826538086,3995700.0,3.0,0.7435694160987865,64.15077871441869,58.5805430018899,55.39562990984179,24.936658309401622,4.183845979760211,61.00407435099284,59.796241251627606,21.31999969482422,0.0 6921,2011-02-24,MRK,30.610687255859375,30.687023162841797,30.391220092773438,19.983417510986328,14612159.0,3.0,-0.36913679418876555,21.160068088136097,19.98905643884144,35.652442764124274,-147.45652462637295,41.63193878807399,20.832127634684245,21.650318241119386,21.31999969482422,0.0 6922,2011-02-24,MSFT,26.639999389648438,27.059999465942383,26.5,20.89219856262207,64494200.0,3.0,-0.23188686199526742,22.239796025740475,20.54371532679859,46.24893921145514,-128.26606008338982,17.07224818441756,21.609738540649413,21.526821327209472,21.31999969482422,0.0 6923,2011-02-24,NKE,21.479999542236328,21.729999542236328,21.375,18.623750686645508,8765200.0,3.0,0.13851746568673207,19.194916078241977,17.59281165918478,53.72385879751722,69.89108932014358,8.679014730470124,18.23938357035319,18.47115840911865,21.31999969482422,0.0 6924,2011-02-24,PG,64.31999969482422,64.38999938964844,62.83000183105469,43.289878845214844,15218000.0,3.0,-0.09641804236964902,44.76764002444369,43.007462972382484,46.12770008698206,-85.08651136104349,35.74334108259482,44.2720635732015,43.88964665730794,21.31999969482422,0.0 6925,2011-02-24,TRV,60.56999969482422,60.9900016784668,59.130001068115234,43.69530487060547,5932600.0,3.0,0.8742212233766935,45.2157676563059,40.718807996770266,61.22029139694564,102.93052640107851,28.63508672471971,42.1700491587321,41.342888005574544,21.31999969482422,0.0 6926,2011-02-24,UNH,42.83000183105469,43.349998474121094,42.380001068115234,35.24839782714844,6313200.0,3.0,0.6969112178331471,35.79475076808108,33.92038747654782,62.74659974833893,85.28697175681498,52.308663976924244,34.28892466227214,32.27861684163411,21.31999969482422,0.0 6927,2011-02-24,V,18.165000915527344,18.559999465942383,18.157499313354492,16.899154663085938,19613200.0,3.0,0.1684140810768966,17.76563307789794,15.780958013258061,51.383281301231875,36.269582779239215,0.21449039818456261,16.585695044199625,16.650467205047608,21.31999969482422,0.0 6928,2011-02-24,VZ,35.72999954223633,35.779998779296875,35.349998474121094,19.27005958557129,16810400.0,3.0,0.08096367671883087,19.955359223238396,19.2357561560951,52.783161942256854,-43.54925692459822,12.636087050284923,19.43073164621989,19.01844867070516,21.31999969482422,0.0 6929,2011-02-24,WBA,41.130001068115234,41.599998474121094,40.790000915527344,28.508211135864258,6736600.0,3.0,0.2714594155558743,29.9282353060212,27.889125381234656,57.419303845251534,-73.25519750292732,10.253378867579633,28.77370268503825,27.4478902498881,21.31999969482422,0.0 6930,2011-02-24,WMT,53.130001068115234,53.16999816894531,51.880001068115234,39.179107666015625,23538700.0,3.0,-0.40139043459682,43.6620888330409,39.68735574703723,39.18227215049551,-234.02384637803777,34.00076515754626,41.747178904215495,41.23782157897949,21.31999969482422,0.0 6931,2011-02-25,AAPL,12.330714225769043,12.443928718566895,12.314286231994629,10.554176330566406,380018800.0,4.0,0.06951349430674014,11.09265949587468,10.11112640042659,55.75036843708261,9.441979684439053,14.872449653978355,10.502483018239339,10.185331312815348,19.219999313354492,0.0 6932,2011-02-25,AMGN,51.18000030517578,52.369998931884766,51.04999923706055,38.15974044799805,7791100.0,4.0,-0.8458145691989643,41.543408244791166,37.03091388350474,40.236289070884226,-125.55105078410892,34.38733003164361,40.03536326090495,40.31965103149414,19.219999313354492,0.0 6933,2011-02-25,AXP,43.59000015258789,43.77000045776367,43.08000183105469,36.212642669677734,9931000.0,4.0,-0.093086032565175,39.512199836682385,35.13843302159398,47.199755345012896,-106.72750088460158,24.88938966179508,37.466879018147786,37.11819807688395,19.219999313354492,0.0 6934,2011-02-25,BA,73.94000244140625,74.29000091552734,72.05999755859375,58.08241653442383,8127200.0,4.0,0.49743295578294067,59.27239185437713,55.34961093798127,56.98261174153776,121.85437391186493,29.38944765764877,57.17543004353841,54.90303452809652,19.219999313354492,0.0 6935,2011-02-25,CAT,101.44999694824219,102.63999938964844,101.13999938964844,72.73450469970703,4623200.0,4.0,1.3171728518183983,75.48324806843105,68.34214866008456,61.867124014558776,71.8339907202747,8.95929402888069,70.44527689615886,68.0289986928304,19.219999313354492,0.0 6936,2011-02-25,CRM,36.375,37.0,34.3224983215332,34.70750045776367,31779600.0,4.0,0.1445464391403135,36.34261910473713,32.19388106310955,52.87331136543377,70.75461011047511,17.550985144392904,34.077583440144856,34.506083488464355,19.219999313354492,0.0 6937,2011-02-25,CSCO,18.510000228881836,18.700000762939453,18.469999313354492,12.843143463134766,49209600.0,4.0,-0.4677930171744169,15.96715091405829,11.620112670078672,38.46024339895618,-96.71350908350219,35.658555849583365,14.050976848602295,13.906169668833416,19.219999313354492,0.0 6938,2011-02-25,CVX,101.70999908447266,102.62999725341797,101.3499984741211,62.026947021484375,8516400.0,4.0,1.433786562375154,62.23092975687641,55.92130908894879,72.95432529851735,184.8200799530295,59.03963462313897,58.1846866607666,55.93665917714437,19.219999313354492,0.0 6939,2011-02-25,DIS,42.5,43.130001068115234,42.400001525878906,37.819923400878906,9457300.0,4.0,0.8256721694403168,39.7981712973283,34.07527039883869,65.07840159396167,71.89321771956466,25.032312523159213,36.20791193644206,34.71239496866862,19.219999313354492,0.0 6940,2011-02-25,GS,164.0500030517578,165.8800048828125,163.52000427246094,132.57345581054688,4636200.0,4.0,-0.45078469702806956,136.26797751937312,129.7267017408808,49.765050121399355,-37.24563084451094,7.816395854363477,133.44615427652994,133.98971468607584,19.219999313354492,0.0 6941,2011-02-25,HD,37.20000076293945,37.47999954223633,36.779998779296875,27.589214324951172,9723700.0,4.0,0.3215150609047228,28.565663209647397,26.913369306832095,58.423297749822545,14.223015123179941,25.387839146196985,27.54606450398763,26.61389904022217,19.219999313354492,0.0 6942,2011-02-25,HON,54.01791763305664,54.8092155456543,53.960716247558594,41.832176208496094,3696258.0,4.0,0.4192166074380168,42.52972663165576,40.442386023983886,62.0001093352647,58.34307653821722,7.564280124663202,40.97399876912435,39.6858907699585,19.219999313354492,0.0 6943,2011-02-25,IBM,153.97705078125,155.2007598876953,153.78585815429688,98.21461486816406,4726246.0,4.0,1.1666237215875697,100.70093664582694,96.49584680143869,62.6306453257741,23.34074726450672,9.204461675901971,97.072194925944,92.52581837972005,19.219999313354492,0.0 6944,2011-02-25,INTC,21.520000457763672,22.0,21.459999084472656,14.960379600524902,53475700.0,4.0,0.0885442192804149,15.13862670272234,14.414502111974928,56.26916336763752,76.94185381391046,2.070590158194393,14.658434263865153,14.53261342048645,19.219999313354492,0.0 6945,2011-02-25,JNJ,59.91999816894531,59.95000076293945,59.36000061035156,41.72621536254883,11863700.0,4.0,-0.2339843155765564,42.49437658615667,41.555194260400945,42.00031064439016,-124.55408228740698,30.007454604028734,42.35113741556803,42.80703163146973,19.219999313354492,0.0 6946,2011-02-25,JPM,46.25,46.86000061035156,46.119998931884766,32.681549072265625,26782100.0,4.0,0.4709346713874538,33.67689788753237,30.806844826395857,58.581789171325795,78.75097512906092,12.393030275442095,31.945721435546876,30.553759860992432,19.219999313354492,0.0 6947,2011-02-25,KO,31.885000228881836,32.20000076293945,31.854999542236328,21.683820724487305,11435400.0,4.0,0.07136092622994994,21.809022701859732,20.89236737382386,55.86494052834538,137.08153704088895,14.304660127683878,21.32574348449707,21.548448340098062,19.219999313354492,0.0 6948,2011-02-25,MCD,74.9000015258789,75.33999633789062,74.41999816894531,52.788352966308594,6499000.0,4.0,0.08300253179169914,54.3163671636892,51.209312233893804,48.03455491624233,0.3967356066903338,16.503825179058182,52.69685567220052,53.350435447692874,19.219999313354492,0.0 6949,2011-02-25,MMM,89.75,90.66999816894531,89.69000244140625,61.7296028137207,2859500.0,4.0,0.6598462807237624,64.18806495108056,58.65222969613623,55.93644209586483,30.75746041181753,4.183845979760205,61.05240961710612,59.8734411239624,19.219999313354492,0.0 6950,2011-02-25,MRK,30.591602325439453,30.782442092895508,30.534351348876953,20.083240509033203,9403180.0,4.0,-0.36789626263163555,21.160323401255596,19.92266724510671,37.00542383030162,-143.61536307836397,37.52259632038156,20.728976694742837,21.630394585927327,19.219999313354492,0.0 6951,2011-02-25,MSFT,26.90999984741211,26.950000762939453,26.5,20.72049903869629,53006300.0,4.0,-0.247578801002021,22.063437276033646,20.55225257381987,44.74135860258417,-128.73452266682503,17.072248184417578,21.56207364400228,21.54553117752075,19.219999313354492,0.0 6952,2011-02-25,NKE,21.667499542236328,22.075000762939453,21.635000228881836,18.938026428222656,8998400.0,4.0,0.15726970820490394,19.237731538616018,17.66214353004853,56.534241245998324,113.59827633396272,19.552824733192057,18.269877878824868,18.478888448079427,19.219999313354492,0.0 6953,2011-02-25,PG,62.959999084472656,63.11000061035156,62.529998779296875,43.14567947387695,11370400.0,4.0,-0.15287928070265622,44.776873049118315,42.906225553176604,45.21804554588472,-127.72045699767082,39.153177422170685,44.234257507324216,43.915043640136716,19.219999313354492,0.0 6954,2011-02-25,TRV,59.20000076293945,59.810001373291016,59.04999923706055,43.894142150878906,3697100.0,4.0,0.8273799753778519,45.279304482236434,40.8740047676415,62.06851599608884,81.4157684058264,26.860297657202416,42.29304072062175,41.41609897613525,19.219999313354492,0.0 6955,2011-02-25,UNH,42.849998474121094,43.02000045776367,42.40999984741211,35.05876159667969,5498700.0,4.0,0.6479767594663528,35.808552346005065,33.92554990314044,61.51491856652488,71.27099749956376,52.30866397692425,34.389517084757486,32.36271807352702,19.219999313354492,0.0 6956,2011-02-25,V,18.545000076293945,18.850000381469727,18.545000076293945,17.075206756591797,24869600.0,4.0,0.16507433100755975,17.77101182483507,15.872113041650522,52.80934806382961,73.46041527201716,10.872968403223858,16.602584807078042,16.654196230570474,19.219999313354492,0.0 6957,2011-02-25,VZ,35.56999969482422,36.040000915527344,35.5099983215332,19.481281280517578,11397200.0,4.0,0.07014417408706208,19.935701445937873,19.227251167892696,54.797790710189226,-8.148940519333962,4.757816611216108,19.439758110046387,19.057937335968017,19.219999313354492,0.0 6958,2011-02-25,WBA,41.439998626708984,42.060001373291016,41.36000061035156,28.9566650390625,3506400.0,4.0,0.25266936592153755,29.91201470701347,27.97915197999825,60.0047073615612,-5.77633904967185,0.04839114691315184,28.795327186584473,27.531419054667154,19.219999313354492,0.0 6959,2011-02-25,WMT,52.09000015258789,52.16999816894531,51.52000045776367,38.92338180541992,20322800.0,4.0,-0.5305634741655538,43.64328209782615,39.26841376399026,38.13608476744673,-239.87149532863486,37.712434783797924,41.66945775349935,41.21221733093262,19.219999313354492,0.0 7018,2011-02-28,AAPL,12.544285774230957,12.680356979370117,12.539999961853027,10.70726490020752,403074000.0,0.0,0.07454457832407968,11.07992794927977,10.175725432067885,57.85300303866404,61.95927738248951,1.8692827380066808,10.510091813405355,10.203929011027018,18.350000381469727,0.0 7019,2011-02-28,AMGN,52.380001068115234,52.66999816894531,51.310001373291016,37.480674743652344,8054800.0,0.0,-0.8644119791556193,41.475350766664334,36.80981616448801,37.49796332416675,-115.93777488285238,27.50107434612188,39.91390838623047,40.292999203999834,18.350000381469727,0.0 7020,2011-02-28,AXP,43.72999954223633,43.95000076293945,43.29999923706055,36.245933532714844,9023700.0,0.0,-0.1626066124731338,39.52215284924174,35.104356244996545,47.34690218873641,-88.69862297556816,21.339372474914104,37.425561396280926,37.110592397054035,18.350000381469727,0.0 7021,2011-02-28,BA,72.47000122070312,72.9000015258789,71.69999694824219,57.84946823120117,4098500.0,0.0,0.4894515596322222,59.16606181191552,55.71139866782081,56.21475609804119,64.17111138334985,24.807947089919637,57.244608306884764,54.992335637410484,18.350000381469727,0.0 7022,2011-02-28,CAT,102.72000122070312,103.36000061035156,101.52999877929688,73.397705078125,4010800.0,0.0,1.2953050819716339,75.34501673456805,68.99736760381086,63.06890900290734,81.22360930831087,13.45766816281298,70.66468353271485,68.21783854166667,18.350000381469727,0.0 7023,2011-02-28,CRM,34.212501525878906,34.35499954223633,32.09000015258789,33.067501068115234,27566400.0,0.0,0.022885227159612498,36.32919779107617,32.22380246832324,48.40150608798901,-49.137408001473084,3.867147841107604,33.981083424886066,34.457041867574056,18.350000381469727,0.0 7024,2011-02-28,CSCO,18.6200008392334,18.75,18.510000228881836,12.788018226623535,62256300.0,0.0,-0.4622012544500045,15.908835346207395,11.515132110610233,38.037668485403586,-87.82567834234412,33.856747040533264,13.993100007375082,13.897442245483399,18.350000381469727,0.0 7025,2011-02-28,CVX,102.27999877929688,103.94000244140625,102.18000030517578,63.02934265136719,10219700.0,0.0,1.5543789503619934,62.750803115547605,56.074377319633065,74.98179030249567,202.5568523294379,63.75022916314652,58.43291956583659,56.15604572296142,18.350000381469727,0.0 7026,2011-02-28,DIS,43.02000045776367,43.869998931884766,43.0,38.51555633544922,12528200.0,0.0,0.8456655761083312,39.78864965041461,34.515384010474065,67.60329923707017,92.94698732684306,34.114873848588886,36.33940836588542,34.815443929036455,18.350000381469727,0.0 7027,2011-02-28,GS,165.52999877929688,166.25,163.11000061035156,131.77687072753906,4235200.0,0.0,-0.5035165326183346,136.080639719781,130.10335228461355,48.69769922137138,-41.5593284753347,9.731319164500432,133.24698282877605,134.0656936645508,18.350000381469727,0.0 7028,2011-02-28,HD,37.150001525878906,37.540000915527344,37.060001373291016,27.87939453125,9736700.0,0.0,0.29846445240888997,28.57047436168199,26.96584937641616,60.329838878297515,35.64397008798951,26.434444568363023,27.60062745412191,26.686567497253417,18.350000381469727,0.0 7029,2011-02-28,HON,54.39926528930664,55.371700286865234,54.35159683227539,42.29225540161133,5001523.0,0.0,0.45341768429515383,42.493350788400406,40.69136219377732,63.79231320708117,88.89459050420365,15.940593350253629,41.062533696492515,39.77505327860514,18.350000381469727,0.0 7030,2011-02-28,IBM,155.21987915039062,155.82217407226562,154.14913940429688,97.9725112915039,4992558.0,0.0,1.059265808661749,100.4343085748303,96.96206593688846,61.80607391025734,24.064444142793597,13.481939883071073,97.34750493367513,92.70778172810873,18.350000381469727,0.0 7031,2011-02-28,INTC,21.75,21.84000015258789,21.3700008392334,14.69347095489502,66390100.0,0.0,0.07372250070331887,15.133488098589627,14.432655128033907,52.49031137927501,24.951451473146207,0.8408177190706856,14.66661777496338,14.534556261698405,18.350000381469727,0.0 7032,2011-02-28,JNJ,59.93000030517578,61.45000076293945,59.77000045776367,42.98555374145508,20031000.0,0.0,-0.13925048337059565,42.69234169905333,41.49490538651796,53.05856194051064,-6.715569936852491,9.911191022078999,42.33000399271647,42.802127583821616,18.350000381469727,0.0 7033,2011-02-28,JPM,46.810001373291016,47.18000030517578,46.41999816894531,32.688541412353516,25985300.0,0.0,0.45180471427602953,33.674167926976565,30.960099307825686,58.60883271466695,90.13122372630201,16.12504944177312,31.997997093200684,30.6539208094279,18.350000381469727,0.0 7034,2011-02-28,KO,32.084999084472656,32.2400016784668,31.93000030517578,21.552322387695312,19370000.0,0.0,0.07026818441194393,21.81025321670767,20.948793337857758,53.64602074941162,124.73059919045363,15.772733355860769,21.331587664286296,21.54406515757243,18.350000381469727,0.0 7035,2011-02-28,MCD,74.51000213623047,75.87000274658203,74.51000213623047,53.667686462402344,11324600.0,0.0,0.126159838979099,54.36090095446865,51.37712089611729,53.02653604680003,43.52245322424354,4.8554591766663995,52.781938552856445,53.315369606018066,18.350000381469727,0.0 7036,2011-02-28,MMM,91.9000015258789,92.63999938964844,91.0999984741211,63.08390808105469,4797400.0,0.0,0.694767100031676,64.30147387824593,58.90220539726677,60.406098442170055,101.80792878083889,22.55518269732819,61.159939448038735,59.94975617726644,18.350000381469727,0.0 7037,2011-02-28,MRK,30.725191116333008,31.116411209106445,30.715648651123047,20.32032012939453,17470894.0,0.0,-0.3438194961803127,21.150787929891138,19.901007648111793,40.09981144715958,-103.580338775489,24.055817370728132,20.684887886047363,21.60835205713908,18.350000381469727,0.0 7038,2011-02-28,MSFT,26.690000534057617,26.860000610351562,26.510000228881836,20.74390983581543,51379900.0,0.0,-0.25518411943005503,22.056589331440552,20.480514702983275,44.99426342960811,-120.29805921925747,17.072248184417568,21.52449951171875,21.554545243581135,18.350000381469727,0.0 7039,2011-02-28,NKE,22.072500228881836,22.290000915527344,21.987499237060547,19.164043426513672,10352800.0,0.0,0.18819918969994376,19.255032280611086,17.807790252042725,58.41320018102575,145.4604144695785,25.465074917399384,18.316301155090333,18.48498732248942,18.350000381469727,0.0 7040,2011-02-28,PG,62.79999923706055,63.2400016784668,62.619998931884766,43.289878845214844,11558200.0,0.0,-0.18387002174920752,44.76145771462669,42.84268313925514,46.313274368492635,-109.18620404807986,35.814709950874665,44.18967170715332,43.93057632446289,18.350000381469727,0.0 7041,2011-02-28,TRV,59.599998474121094,60.02000045776367,59.34000015258789,44.137184143066406,3678900.0,0.0,0.8006400757271379,45.27076508481467,41.18597319643533,63.089372063776146,85.4557310728947,29.58629644844416,42.422170130411786,41.48238614400228,18.350000381469727,0.0 7042,2011-02-28,UNH,42.66999816894531,42.939998626708984,42.349998474121094,35.10822677612305,6644900.0,0.0,0.6061993747528049,35.71956958483425,34.15058040906224,61.71769046720676,66.43380642356423,50.495294277016086,34.47142003377279,32.43189204533895,18.350000381469727,0.0 7043,2011-02-28,V,18.71500015258789,18.8174991607666,18.25749969482422,16.702512741088867,24857200.0,0.0,0.13084602366856046,17.699636922832234,16.02876540565898,49.621769182804336,37.35494008027599,0.4012012656100728,16.618232504526773,16.646503353118895,18.350000381469727,0.0 7044,2011-02-28,VZ,36.060001373291016,36.939998626708984,35.959999084472656,19.995798110961914,18183400.0,0.0,0.10191196973391925,19.989847029340822,19.242971955644528,59.1860390241225,98.24157155578067,16.7802975031635,19.459977912902833,19.10297203063965,18.350000381469727,0.0 7045,2011-02-28,WBA,42.77000045776367,43.75,42.5,29.901884078979492,12297100.0,0.0,0.3104702986546286,29.929475534945276,28.178801976651407,64.68062161819662,165.73055676615812,26.624096347610266,28.838381830851237,27.62131144205729,18.350000381469727,0.0 7046,2011-02-28,WMT,51.75,52.43000030517578,51.68000030517578,39.09637451171875,17901500.0,0.0,-0.6119211551390293,43.62903713005652,38.92764583808314,39.27081779348914,-196.6707705340226,31.98206426167957,41.599006779988606,41.181891759236656,18.350000381469727,0.0 7047,2011-03-01,AAPL,12.695357322692871,12.704285621643066,12.417142868041992,10.589040756225586,456136800.0,1.0,0.06820583492101129,11.066261469505527,10.21967583975961,55.737149641377535,40.46236541440773,7.674512469890428,10.510930569966634,10.219672187169392,21.010000228881836,0.0 7048,2011-03-01,AMGN,52.16999816894531,52.4900016784668,51.7400016784668,37.9041748046875,6668500.0,1.0,-0.8353483421184649,41.364453311721284,36.68924236698965,40.12680575230756,-97.77487213410902,27.501074346121886,39.802188873291016,40.26951134999593,21.010000228881836,0.0 7049,2011-03-01,AXP,43.70000076293945,43.939998626708984,43.11000061035156,35.89653396606445,8848900.0,1.0,-0.24309350152081066,39.53646000041511,35.0709160982177,45.95636921787325,-94.75118329631069,23.78388701548254,37.33959859212239,37.08777364095052,21.010000228881836,0.0 7050,2011-03-01,BA,71.93000030517578,72.2300033569336,69.98999786376953,56.331119537353516,5186200.0,1.0,0.3564989712881328,59.042236009888306,55.91888001794373,51.53251479222494,-50.52824326021241,5.788284916892851,57.2567855834961,55.04474970499675,21.010000228881836,0.0 7051,2011-03-01,CAT,103.37000274658203,103.63999938964844,99.3499984741211,71.20852661132812,7283700.0,1.0,1.0887759715059246,75.16009236959542,69.38552072854912,56.94100438985107,44.24388486201959,2.1850497120523764,70.81419372558594,68.35635185241699,21.010000228881836,0.0 7052,2011-03-01,CRM,33.165000915527344,33.220001220703125,31.809999465942383,32.01250076293945,18276400.0,1.0,-0.15685356277199958,36.37401622357675,32.1517341273754,45.822472216169466,-91.96907235802581,6.159479367104419,33.827583440144856,34.394666862487796,21.010000228881836,0.0 7053,2011-03-01,CSCO,18.670000076293945,18.790000915527344,18.5,12.788018226623535,61977900.0,1.0,-0.452552991199644,15.817398183993273,11.428115350552627,38.037668485403586,-80.43259287353465,32.35337391340067,13.932237434387208,13.889863109588623,21.010000228881836,0.0 7054,2011-03-01,CVX,104.06999969482422,104.98999786376953,102.83999633789062,62.512943267822266,12266900.0,1.0,1.5899522764701288,63.123159707845424,56.22925957316044,72.10128704313166,189.8121441026924,67.00171153054832,58.65087381998698,56.34873612721761,21.010000228881836,0.0 7055,2011-03-01,DIS,43.630001068115234,43.790000915527344,42.970001220703125,37.85514831542969,12093400.0,1.0,0.7990107049199793,39.59537324030047,35.07145071905011,63.12121057912777,76.25241584701638,33.41442917088283,36.44801063537598,34.904292297363284,21.010000228881836,0.0 7056,2011-03-01,GS,163.5500030517578,164.49000549316406,161.3000030517578,129.78952026367188,7015500.0,1.0,-0.6976272880272063,136.26522656789766,129.76081102975857,46.143477222034974,-99.2357741313135,17.79020859670549,132.8897674560547,134.0543551127116,21.010000228881836,0.0 7057,2011-03-01,HD,37.13999938964844,37.720001220703125,36.689998626708984,27.351118087768555,10015500.0,1.0,0.23486193816289358,28.570908647266755,26.964670843394863,55.53392652604782,-4.9475007175357355,15.733098779323118,27.622204717000326,26.72873004277547,21.010000228881836,0.0 7058,2011-03-01,HON,55.3812370300293,55.4765739440918,53.770042419433594,41.22599792480469,4691885.0,1.0,0.3899888590762899,42.43059230633463,40.80999683551107,57.31190099770807,46.1964229186288,5.386048541603181,41.105119196573895,39.84269351959229,21.010000228881836,0.0 7059,2011-03-01,IBM,155.9751434326172,155.9751434326172,152.8489532470703,96.81655883789062,4584409.0,1.0,0.8708695528786308,100.53344407086242,96.77873778338564,58.03232188886379,-6.050955293846955,2.664338314309842,97.56057256062826,92.8627431233724,21.010000228881836,0.0 7060,2011-03-01,INTC,21.610000610351562,21.690000534057617,21.350000381469727,14.638720512390137,57987400.0,1.0,0.05690235387312015,15.12882495332391,14.444857640975407,51.75279531434312,-0.560985316680267,1.5081960611744352,14.67772699991862,14.533098284403483,21.010000228881836,0.0 7061,2011-03-01,JNJ,61.25,61.5,60.599998474121094,42.467830657958984,14035300.0,1.0,-0.10474167556107972,42.68116692303407,41.60862532855285,49.07900363596474,15.251405216867157,10.886154932179863,42.29993387858073,42.78651466369629,21.010000228881836,0.0 7062,2011-03-01,JPM,46.470001220703125,46.689998626708984,45.59000015258789,31.925411224365234,33682600.0,1.0,0.3707917378960275,33.6510123359729,31.029462708277585,54.584956816685875,22.96639626844982,3.8580951741266807,32.01409969329834,30.727842648824055,21.010000228881836,0.0 7063,2011-03-01,KO,32.13999938964844,32.625,32.099998474121094,21.88612937927246,31084000.0,1.0,0.09523968834604091,21.890742343795615,20.937762027847448,58.024255959367444,192.48051075029304,28.39374271125934,21.35159339904785,21.544121297200522,21.010000228881836,0.0 7064,2011-03-01,MCD,75.70999908447266,75.91000366210938,74.70999908447266,53.10746765136719,9067200.0,1.0,0.11384510452706564,54.343392616752055,51.52351831769619,49.86921911282334,28.981333733732686,4.016425763949284,52.81575698852539,53.26991182963054,21.010000228881836,0.0 7065,2011-03-01,MMM,92.19000244140625,92.3499984741211,90.44000244140625,61.87324142456055,4008100.0,1.0,0.6176319592185706,64.26710048209071,59.146260113612406,55.22565738168994,61.936656496121415,14.68054983907102,61.22575391133626,60.000680987040205,21.010000228881836,0.0 7066,2011-03-01,MRK,31.106870651245117,31.469465255737305,30.954198837280273,20.251691818237305,23209008.0,1.0,-0.32651237172162695,21.134824249372993,19.87267449177691,39.51850596489774,-70.37320701455144,11.695645925382491,20.648077774047852,21.583519617716473,21.010000228881836,0.0 7067,2011-03-01,MSFT,26.600000381469727,26.780000686645508,26.149999618530273,20.4161376953125,60055000.0,1.0,-0.2843816263161081,22.078847963011036,20.34844600518965,42.19709533874145,-138.2542592620705,26.4428982570477,21.473154640197755,21.547105280558267,21.010000228881836,0.0 7068,2011-03-01,NKE,22.412500381469727,22.452499389648438,21.877500534057617,18.877748489379883,13718400.0,1.0,0.1874486767117638,19.226653079857826,17.94853078855038,55.2817355250377,123.2184702692567,29.642662971055728,18.342346700032554,18.484520785013835,21.010000228881836,0.0 7069,2011-03-01,PG,63.43000030517578,63.650001525878906,62.650001525878906,43.0770263671875,12134200.0,1.0,-0.22303477713847997,44.78181812439595,42.79554584349956,44.941282908579375,-96.62478141106611,25.651688960154996,44.136854807535805,43.940176010131836,21.010000228881836,0.0 7070,2011-03-01,TRV,59.90999984741211,59.9900016784668,59.220001220703125,43.61429214477539,4021400.0,1.0,0.7288538174838024,45.20153022687329,41.47320655901538,59.52395455214395,70.59848241435944,26.70174206330389,42.5348518371582,41.537275822957355,21.010000228881836,0.0 7071,2011-03-01,UNH,42.560001373291016,42.959999084472656,42.380001068115234,35.00103759765625,5547400.0,1.0,0.5580088645376335,35.586882046012846,34.398701068611174,60.99724650947206,62.07763169756743,50.70442225973786,34.51759287516276,32.49407475789388,21.010000228881836,0.0 7072,2011-03-01,V,18.467500686645508,18.719999313354492,18.127500534057617,16.622486114501953,26993600.0,1.0,0.09615397516095925,17.622968098614763,16.173810389544414,48.96525590933721,20.24263744983708,5.067162974072083,16.63136479059855,16.63070739110311,21.010000228881836,0.0 7073,2011-03-01,VZ,36.810001373291016,36.86000061035156,35.95000076293945,19.508363723754883,17718800.0,1.0,0.08675630994877892,19.97253167613586,19.2819513560907,54.044178542521976,60.575051902644155,16.495863750489814,19.470087814331055,19.136407979329427,21.010000228881836,0.0 7074,2011-03-01,WBA,43.52000045776367,44.060001373291016,42.689998626708984,29.474123001098633,14353300.0,1.0,0.3180944900494005,29.797829188466167,28.479286824107078,61.32416260981175,153.15339852830115,30.269272889002497,28.87175858815511,27.6990358988444,21.010000228881836,0.0 7075,2011-03-01,WMT,52.15999984741211,52.599998474121094,51.95000076293945,39.1640625,17644000.0,1.0,-0.6632898636505757,43.618537374494906,38.637288431169154,39.718374754815244,-165.98723763000564,28.252096787533343,41.53031056722005,41.15207087198893,21.010000228881836,0.0 7076,2011-03-02,AAPL,12.498571395874023,12.655357360839844,12.442856788635254,10.674225807189941,602590800.0,2.0,0.06925768287520917,11.068195636024047,10.239234440575075,56.911773324277654,42.18626898899475,7.674512469890427,10.522520764668782,10.237193775177001,20.700000762939453,0.0 7077,2011-03-02,AMGN,51.7400016784668,51.90999984741211,51.34000015258789,37.524478912353516,5437400.0,2.0,-0.8333471123214409,41.162650320085795,36.575602701154445,38.62023017716754,-108.23409151599311,32.75129586893349,39.65858446756999,40.2410338083903,20.700000762939453,0.0 7078,2011-03-02,AXP,43.060001373291016,43.41999816894531,42.75,35.78838348388672,7159400.0,2.0,-0.3120101019051731,39.56902971474776,34.9900946596419,45.528215514516184,-110.7361043406757,28.297125236016,37.24670295715332,37.064533106486,20.700000762939453,0.0 7079,2011-03-02,BA,70.11000061035156,70.4000015258789,68.5999984741211,55.88926315307617,7069500.0,2.0,0.21302344385642868,59.07846734035723,55.85742476474531,50.27195880443826,-141.66428795281192,6.5818452908979515,57.19033711751302,55.090464973449706,20.700000762939453,0.0 7080,2011-03-02,CAT,99.8499984741211,102.12000274658203,99.43000030517578,72.00006103515625,5420000.0,2.0,0.9776999271962268,75.04465075786696,69.71203488056078,58.450978076084816,35.78452051265017,2.185049712052368,70.92686131795247,68.49906775156657,20.700000762939453,0.0 7081,2011-03-02,CRM,32.125,33.057498931884766,31.75,32.002498626708984,15532800.0,2.0,-0.29668493215191916,36.484341462372456,31.950658766509378,45.798538329790404,-92.0081833593921,6.66925878713853,33.6915833791097,34.33300018310547,20.700000762939453,0.0 7082,2011-03-02,CSCO,18.489999771118164,18.6200008392334,18.440000534057617,12.746679306030273,63392600.0,2.0,-0.4431341947911882,15.675810015730262,11.365067707963584,37.705201800660284,-79.19785708866942,33.55001132584099,13.869767061869304,13.883317550023397,20.700000762939453,0.0 7083,2011-03-02,CVX,103.05000305175781,103.97000122070312,102.19000244140625,62.85921859741211,8335000.0,2.0,1.6273270404398161,63.54993971048169,56.28655931295581,72.825446286871,154.40531198924867,57.6446203481215,58.869919840494795,56.54327837626139,20.700000762939453,0.0 7084,2011-03-02,DIS,43.13999938964844,43.619998931884766,42.97999954223633,38.11930465698242,7624800.0,2.0,0.7744244627670298,39.51258979838862,35.45450386005865,64.10591833243089,72.53903432538763,33.41442917088283,36.562483342488605,34.99391384124756,20.700000762939453,0.0 7085,2011-03-02,GS,161.5800018310547,163.3300018310547,161.11000061035156,130.0952911376953,4658400.0,2.0,-0.8173662611502266,136.3849523127051,129.37641701102538,46.58936223275639,-108.78357238192035,18.605621168283943,132.55130818684896,134.05065460205077,20.700000762939453,0.0 7086,2011-03-02,HD,36.599998474121094,36.9900016784668,36.33000183105469,27.27672004699707,12677300.0,2.0,0.17641954553834793,28.58161325470009,26.929412555541607,54.898127130160496,-71.70244281237562,6.369406921974018,27.638077545166016,26.768164507548015,20.700000762939453,0.0 7087,2011-03-02,HON,53.95117950439453,54.07511901855469,52.49252700805664,40.568729400634766,6981973.0,2.0,0.2834180251035292,42.51264385480243,40.650570256525704,53.825130410066606,-47.855978295334765,13.174498712636899,41.13208821614583,39.896233304341635,20.700000762939453,0.0 7088,2011-03-02,IBM,152.41873168945312,154.0248565673828,152.3996124267578,96.93156433105469,3569998.0,2.0,0.7225154183091576,100.60265107216203,96.54279570518172,58.29440461502768,-46.08566616114471,0.8280856451356822,97.76441268920898,93.01761194864909,20.700000762939453,0.0 7089,2011-03-02,INTC,21.420000076293945,21.700000762939453,21.399999618530273,14.70715618133545,52192300.0,2.0,0.048534960679274874,15.12325108189035,14.463457082324739,52.61371597225733,8.81196632331299,1.1443526527087724,14.691117413838704,14.532894070943197,20.700000762939453,0.0 7090,2011-03-02,JNJ,60.5,60.93000030517578,60.36000061035156,42.54479217529297,10264600.0,2.0,-0.07037185583029526,42.73250203577516,41.607900948843984,49.659627882303205,-14.39968487723224,5.052613963975164,42.28282979329427,42.77264664967855,20.700000762939453,0.0 7091,2011-03-02,JPM,45.38999938964844,45.970001220703125,45.06999969482422,31.652381896972656,28600000.0,2.0,0.2813144143108559,33.65963584093796,30.97043141217484,53.232290784317584,-26.112284004729496,3.003974756556375,32.024835141499835,30.793717416127524,20.700000762939453,0.0 7092,2011-03-02,KO,32.29499816894531,32.40999984741211,32.064998626708984,21.724287033081055,20776000.0,2.0,0.10080842985365379,21.92733833075915,20.947696192251108,55.39979441170387,136.2303642292561,26.550944495403318,21.362270863850913,21.543727970123292,20.700000762939453,0.0 7093,2011-03-02,MCD,74.66000366210938,74.80000305175781,73.63999938964844,52.96562957763672,7835300.0,2.0,0.09158473348068696,54.27800410048538,51.71767804367966,49.10345438119764,-55.05674569351472,21.888689082081065,52.83031005859375,53.21763540903727,20.700000762939453,0.0 7094,2011-03-02,MMM,90.23999786376953,92.19999694824219,90.23999786376953,62.461483001708984,2809500.0,2.0,0.5970850588981378,64.24052284153075,59.45018341152101,57.075952530085914,61.501719082449384,12.342229653462109,61.31027056376139,60.0565372467041,20.700000762939453,0.0 7095,2011-03-02,MRK,30.9637393951416,31.192747116088867,30.82061004638672,20.326566696166992,13020876.0,2.0,-0.30325880694219975,20.998758306775855,19.92014733287258,40.49213282316345,-86.25663217615401,15.116413771420891,20.621250279744466,21.55911194483439,20.700000762939453,0.0 7096,2011-03-02,MSFT,26.110000610351562,26.3700008392334,26.040000915527344,20.35369300842285,48658200.0,2.0,-0.30899768007589046,22.05745734944039,20.233609201768104,41.68635280078039,-146.90012153005452,29.061095314637985,21.410418192545574,21.53694346745809,20.700000762939453,0.0 7097,2011-03-02,NKE,21.915000915527344,22.3075008392334,21.8075008392334,19.013362884521484,9465200.0,2.0,0.19554271978037718,19.238065721414486,18.04000930605133,56.42639263532137,110.20167084395328,26.380860505503446,18.37298444112142,18.48739096323649,20.700000762939453,0.0 7098,2011-03-02,PG,62.599998474121094,62.84000015258789,62.31999969482422,42.850433349609375,10020700.0,2.0,-0.2692534645682656,44.81881371238711,42.72353286048886,43.521440157567945,-128.56058227403494,30.14892280571732,44.07716623942057,43.94633986155192,20.700000762939453,0.0 7099,2011-03-02,TRV,59.08000183105469,59.27000045776367,58.7599983215332,43.31232452392578,3626700.0,2.0,0.6402164599559157,45.13727595373626,41.68475621179109,57.57995072593349,44.907622462347334,16.110698025784156,42.63648592631022,41.59018103281657,20.700000762939453,0.0 7100,2011-03-02,UNH,42.54999923706055,43.790000915527344,42.45000076293945,35.91625213623047,7233800.0,2.0,0.5869021051993926,35.75919675326789,34.3492402126745,64.64280116022977,111.13725829544133,58.484421726865676,34.59124984741211,32.57295408248901,20.700000762939453,0.0 7101,2011-03-02,V,18.145000457763672,18.55500030517578,18.127500534057617,16.912864685058594,21544000.0,2.0,0.09104187803301045,17.566062828359254,16.308733657541627,51.379832719132885,24.01289724667492,5.067162974072068,16.65349162419637,16.618419901529947,20.700000762939453,0.0 7102,2011-03-02,VZ,36.11000061035156,36.529998779296875,35.849998474121094,19.681669235229492,16262100.0,2.0,0.08771845386945643,19.975224407334906,19.2830498617691,55.467165177336135,42.12660716032498,13.53918683566236,19.505833117167153,19.171306864420572,20.700000762939453,0.0 7103,2011-03-02,WBA,42.81999969482422,43.2400016784668,41.11000061035156,28.866981506347656,11699500.0,2.0,0.27201001079949094,29.799520534908776,28.462731319034095,56.98245822446912,16.883778471302055,2.5210703661788814,28.872758038838704,27.758052571614584,20.700000762939453,0.0 7104,2011-03-02,WMT,52.27000045776367,52.369998931884766,51.720001220703125,39.0888557434082,11144200.0,2.0,-0.7019765271619249,43.54105293940136,38.38683974553516,39.38475821261362,-155.61704775974502,31.069493613659105,41.45083401997884,41.12261702219645,20.700000762939453,0.0 7105,2011-03-03,AAPL,12.756786346435547,12.849642753601074,12.71142864227295,10.899760246276855,500788400.0,3.0,0.08728383518788618,11.092115911298292,10.261512914843065,59.83134663696779,95.56753541731976,2.7243510442189143,10.543457667032877,10.257105127970378,18.600000381469727,0.0 7106,2011-03-03,AMGN,51.63999938964844,52.540000915527344,51.459999084472656,38.24007797241211,6527500.0,3.0,-0.7651976460242622,40.90374484375933,36.596466108999465,42.806795596388866,-81.35801282945185,18.32467226586215,39.546378962198894,40.228498967488605,18.600000381469727,0.0 7107,2011-03-03,AXP,43.43000030517578,44.439998626708984,43.43000030517578,36.85321044921875,7576300.0,3.0,-0.27750561863108913,39.562798231310474,35.044575959973706,50.24915361165451,-44.12601486694485,8.786267470835735,37.22063636779785,37.05738296508789,18.600000381469727,0.0 7108,2011-03-03,BA,70.12999725341797,71.83000183105469,70.12999725341797,57.60846710205078,5457700.0,3.0,0.23533043680475885,59.083933960963044,55.941943419408055,54.729222040485894,-12.16961177095804,5.562308878515634,57.200897471110025,55.164168167114255,18.600000381469727,0.0 7109,2011-03-03,CAT,101.94000244140625,104.43000030517578,101.91999816894531,74.33897399902344,7413400.0,3.0,1.0661122467784736,75.23700574863743,69.88763109218287,62.473605703655245,94.22134396522212,12.433339046267113,71.13389383951822,68.68289496103922,18.600000381469727,0.0 7110,2011-03-03,CRM,32.48500061035156,32.91999816894531,32.025001525878906,32.51750183105469,13414000.0,3.0,-0.3617755977692454,36.53989450950104,31.769855856709896,47.265668263159235,-74.65336894103936,6.669258787138539,33.601833470662434,34.2698335647583,18.600000381469727,0.0 7111,2011-03-03,CSCO,18.6299991607666,18.649999618530273,18.5,12.767352104187012,57031300.0,3.0,-0.4290557232383083,15.492142066978822,11.335831489539732,37.98560961431239,-71.94288210919082,32.29919502673747,13.817172654469807,13.872982470194499,18.600000381469727,0.0 7112,2011-03-03,CVX,103.83999633789062,104.56999969482422,103.31999969482422,63.29663848876953,7537800.0,3.0,1.6729580459358289,64.00528518860152,56.34336059386918,73.71695545782856,154.78869816514242,59.86364647723232,59.111182912190756,56.74450810750326,18.600000381469727,0.0 7113,2011-03-03,DIS,43.61000061035156,44.2400016784668,43.61000061035156,38.8061408996582,9641500.0,3.0,0.8011266348787558,39.558403829701184,35.7239287813828,66.51109544263903,93.47541157804035,40.72551835116236,36.708655802408856,35.095418230692545,18.600000381469727,0.0 7114,2011-03-03,GS,162.7100067138672,165.17999267578125,162.69000244140625,132.34808349609375,4581200.0,3.0,-0.7221545416992399,136.38100286109545,129.36345514671706,49.75955964271899,-30.314917267910108,7.5071004035437,132.50713144938152,134.07995096842447,18.600000381469727,0.0 7115,2011-03-03,HD,37.02000045776367,37.619998931884766,36.95000076293945,27.93891143798828,8060300.0,3.0,0.18144515002134298,28.57935298550579,27.005332149381903,59.19919010840342,26.359795619125514,18.677824871443566,27.68569622039795,26.82037156422933,18.600000381469727,0.0 7116,2011-03-03,HON,53.59843444824219,54.847347259521484,53.59843444824219,41.83946990966797,3955444.0,3.0,0.2980619410170746,42.52661013518976,40.65217557037665,58.8341521960646,37.10636986743611,1.6109437415914614,41.21158027648926,39.97434024810791,18.600000381469727,0.0 7117,2011-03-03,IBM,154.32122802734375,156.7877655029297,154.17782592773438,98.94091796875,4244459.0,3.0,0.7583397620492178,100.63308297415509,96.56224096993671,62.52434054102774,30.636113391666083,17.59683521932259,97.93395716349283,93.20988782246907,18.600000381469727,0.0 7118,2011-03-03,INTC,21.65999984741211,21.8799991607666,21.649999618530273,14.912469863891602,50504000.0,3.0,0.05780447360406171,15.132148848016104,14.482687177221933,55.10024523209849,77.74881023786342,5.3811428550653,14.712934907277425,14.535998582839966,18.600000381469727,0.0 7119,2011-03-03,JNJ,61.119998931884766,61.20000076293945,60.810001373291016,42.712703704833984,7802700.0,3.0,-0.02924735027920633,42.811887899339155,41.59661239057783,50.922645963620425,43.15682438002131,10.702198544162398,42.26069081624349,42.765737469991045,18.600000381469727,0.0 7120,2011-03-03,JPM,45.720001220703125,46.33000183105469,45.709999084472656,32.261474609375,23043600.0,3.0,0.2565937352156027,33.66185255035579,31.012322712095383,55.76221960542288,20.268046535750678,1.7977728748640194,32.080144627889,30.866363779703775,18.600000381469727,0.0 7121,2011-03-03,KO,32.39500045776367,32.939998626708984,32.38999938964844,22.10866928100586,29005800.0,3.0,0.13468550161708848,22.043183338512595,20.923226344714944,59.860439410169604,213.1817590313181,40.39825197064859,21.386435254414877,21.552607027689614,18.600000381469727,0.0 7122,2011-03-03,MCD,75.26000213623047,76.62999725341797,75.16999816894531,54.06480026245117,7390100.0,3.0,0.16078353351677066,54.34450879036369,51.87790408195076,54.68209273551335,100.34790178477917,9.066650921192627,52.86579386393229,53.185788790384926,18.600000381469727,0.0 7123,2011-03-03,MMM,91.8499984741211,93.4000015258789,91.8499984741211,63.480621337890625,3061100.0,3.0,0.6554812978652862,64.30384269327521,59.76884292989374,60.035890501072615,116.6041786386899,22.47983878357647,61.432837295532224,60.13005905151367,18.600000381469727,0.0 7124,2011-03-03,MRK,31.173664093017578,31.72709846496582,31.125953674316406,20.650989532470703,39781451.0,3.0,-0.25570442620489686,20.89526920245129,19.97871570660633,44.49697352728138,-9.107337483490783,1.2417792067380842,20.604405148824057,21.54062573115031,18.600000381469727,0.0 7125,2011-03-03,MSFT,26.260000228881836,26.399999618530273,26.18000030517578,20.447345733642578,68271500.0,3.0,-0.3172915611622429,22.010760253644772,20.157323890947513,42.76122781189745,-125.46949175454131,27.735626608785118,21.355717277526857,21.530670229593913,18.600000381469727,0.0 7126,2011-03-03,NKE,22.227500915527344,22.497499465942383,22.225000381469727,19.406505584716797,10421200.0,3.0,0.2310175488733499,19.333715294254713,18.078815986262864,59.53281926773303,148.81417456202212,31.389484256193267,18.419596926371256,18.496095816294353,18.600000381469727,0.0 7127,2011-03-03,PG,62.70000076293945,62.95000076293945,62.11000061035156,42.94657516479492,14193800.0,3.0,-0.2947268517435617,44.83473699526616,42.69113084836177,44.293918731628864,-120.9763423204858,32.90950148729583,44.013083902994794,43.9571730295817,18.600000381469727,0.0 7128,2011-03-03,TRV,59.36000061035156,59.84000015258789,59.0099983215332,43.489105224609375,4627200.0,3.0,0.5775774591260756,45.039941517119225,41.95442951559561,58.40270130781017,55.93485994402336,24.473179006986577,42.74941342671712,41.644081624348956,18.600000381469727,0.0 7129,2011-03-03,UNH,44.27000045776367,44.88999938964844,43.7400016784668,37.03671646118164,8739600.0,3.0,0.6922325107258942,36.27922116594356,34.07401026411015,68.38525465774362,203.67221362557754,66.07062098577539,34.711050287882486,32.67779102325439,18.600000381469727,0.0 7130,2011-03-03,V,18.674999237060547,18.975000381469727,18.639999389648438,17.33814811706543,20388000.0,3.0,0.11992483757898853,17.590649914438135,16.37297561199009,54.6319231366655,88.70240598661242,10.424940462936426,16.70569149653117,16.60956948598226,18.600000381469727,0.0 7131,2011-03-03,VZ,36.709999084472656,36.75,36.220001220703125,19.692506790161133,14445400.0,3.0,0.08833716212496867,19.981068624953576,19.288038049240757,55.55619054147872,82.76950202981422,18.409022937604664,19.537606875101726,19.20647538503011,18.600000381469727,0.0 7132,2011-03-03,WBA,42.04999923706055,42.7599983215332,41.33000183105469,29.343027114868164,9263800.0,3.0,0.2707791829924773,29.816197122414792,28.49665764443091,59.318636742450636,24.1050335330982,2.5210703661789022,28.905429140726724,27.830843702952066,18.600000381469727,0.0 7133,2011-03-03,WMT,52.189998626708984,52.27000045776367,51.70000076293945,39.118934631347656,12514000.0,3.0,-0.7218874045657984,43.47197265175277,38.166344456401525,39.594680941455984,-139.6164191777069,31.320187974685737,41.375118001302084,41.09528528849284,18.600000381469727,0.0 7134,2011-03-04,AAPL,12.85964298248291,12.867500305175781,12.776785850524902,10.91309642791748,453266800.0,4.0,0.10147605383776082,11.110217445263824,10.29361184321884,59.99715009646866,97.2613260861907,3.6387189801678645,10.571063772837322,10.27821888923645,19.059999465942383,0.0 7135,2011-03-04,AMGN,52.11000061035156,52.529998779296875,51.959999084472656,38.203556060791016,5795700.0,4.0,-0.7059974107704576,40.63819136533839,36.633470011614726,42.653195602896545,-70.03131412124912,18.32467226586215,39.42492408752442,40.21864128112793,19.059999465942383,0.0 7136,2011-03-04,AXP,44.36000061035156,44.68000030517578,43.209999084472656,36.37071228027344,6368800.0,4.0,-0.2857995476858761,39.555686202348724,35.06749494999502,48.287460988090714,-51.77213421189723,4.7784403878550465,37.17765464782715,37.04522883097331,19.059999465942383,0.0 7137,2011-03-04,BA,71.80000305175781,71.87000274658203,70.27999877929688,57.68075180053711,5702900.0,4.0,0.2558918864768245,59.08615917586371,56.03853145218804,54.905029488006164,-5.6177439727215,5.882972531939128,57.23010749816895,55.24386819203695,19.059999465942383,0.0 7138,2011-03-04,CAT,104.01000213623047,104.19999694824219,102.0199966430664,73.47611999511719,5677000.0,4.0,1.054400190296107,75.23529379625845,70.18241936902476,60.24755541376814,82.2118132286772,12.433339046267115,71.35803858439128,68.83873755137125,19.059999465942383,0.0 7139,2011-03-04,CRM,32.90999984741211,32.98749923706055,32.084999084472656,32.49250030517578,15894000.0,4.0,-0.4106441769350795,36.58824552438286,31.616504918122022,47.20150399324555,-70.3524256432149,5.929484213971239,33.586666870117185,34.20620854695638,19.059999465942383,0.0 7140,2011-03-04,CSCO,18.530000686645508,18.59000015258789,18.309999465942383,12.67778205871582,57403000.0,4.0,-0.42028123266570816,15.236132003015667,11.349999092870563,37.23438586354271,-72.92428324836146,36.33618086015303,13.762740961710612,13.861613861719768,19.059999465942383,0.0 7141,2011-03-04,CVX,104.12999725341797,104.77999877929688,102.5,63.02934265136719,9850500.0,4.0,1.6683210716282844,64.35684346058046,56.427174102285754,72.21922675479334,130.61978984248424,48.49781672472566,59.34876340230306,56.92771581013997,19.059999465942383,0.0 7142,2011-03-04,DIS,44.029998779296875,44.34000015258789,43.099998474121094,38.3482551574707,11127700.0,4.0,0.7763910560389178,39.472785867060566,36.07811630884275,63.57327030988708,76.98273678904023,28.33500854357287,36.83721733093262,35.19263013203939,19.059999465942383,0.0 7143,2011-03-04,GS,162.8800048828125,163.0,160.36000061035156,129.5401153564453,7810800.0,4.0,-0.8633258410986002,136.5446475696724,128.9350231456596,46.222016844447545,-119.8292068920576,17.855828139228933,132.3907679239909,134.07663269042968,19.059999465942383,0.0 7144,2011-03-04,HD,37.45000076293945,37.86000061035156,36.779998779296875,27.693395614624023,9269600.0,4.0,0.16372956490966928,28.566786812352934,27.056589652490818,57.11030330667694,11.038189684422724,22.810055099736058,27.703801600138345,26.865882523854573,19.059999465942383,0.0 7145,2011-03-04,HON,54.609004974365234,54.675743103027344,53.21708679199219,41.26982879638672,4107431.0,4.0,0.26069700089267656,42.525000249387006,40.629820765017286,56.01623104770252,-2.3920452542851947,6.646115405310393,41.26627591451009,40.03980668385824,19.059999465942383,0.0 7146,2011-03-04,IBM,156.21414184570312,157.08413696289062,153.5850830078125,97.94225311279297,5136592.0,4.0,0.6980997859662494,100.62219156901594,96.50927510578876,59.42550186474066,4.58365964273667,12.866910307210357,98.06800079345703,93.39526570638021,19.059999465942383,0.0 7147,2011-03-04,INTC,21.8799991607666,22.079999923706055,21.399999618530273,14.755064010620117,64664800.0,4.0,0.051851601870559705,15.13202291902784,14.482128654153314,52.89877519182577,47.97816549675657,3.8306391269407443,14.730862585703532,14.537836917241414,19.059999465942383,0.0 7148,2011-03-04,JNJ,61.290000915527344,61.290000915527344,60.34000015258789,42.719703674316406,11432700.0,4.0,0.0038644075357581187,42.88151604501877,41.58329947622147,50.975690848894686,38.32496344469903,0.33306675754118337,42.231851704915364,42.75767389933268,19.059999465942383,0.0 7149,2011-03-04,JPM,45.97999954223633,46.040000915527344,45.099998474121094,31.86940574645996,27716900.0,4.0,0.20302544357329566,33.66067951151624,31.0176966862987,53.823408026637054,-26.863371952987272,6.128513692331449,32.09811420440674,30.940051651000978,19.059999465942383,0.0 7150,2011-03-04,KO,32.69499969482422,32.775001525878906,32.3849983215332,21.987287521362305,23050800.0,4.0,0.15000963028015235,22.099858340887373,20.955566540094075,57.9665626613636,165.4843570457183,40.13177031061109,21.41206080118815,21.558620103200276,19.059999465942383,0.0 7151,2011-03-04,MCD,76.11000061035156,76.5999984741211,75.55999755859375,53.91588592529297,5416400.0,4.0,0.2012876396679033,54.36053829033929,52.06034908453864,53.85480048795428,100.60095371855168,9.066650921192617,52.900769297281904,53.14255065917969,19.059999465942383,0.0 7152,2011-03-04,MMM,92.70999908447266,93.29000091552734,91.3499984741211,63.05655288696289,2770400.0,4.0,0.6599346995444009,64.24699362045209,60.151666657868226,58.30521584802912,93.62926626146623,16.47989881942207,61.539455286661784,60.22699502309163,19.059999465942383,0.0 7153,2011-03-04,MRK,31.63167953491211,31.832061767578125,31.335878372192383,20.62603759765625,40663238.0,4.0,-0.21752317413906397,20.9064842920321,19.977483298299934,44.259979100568366,16.926317307591315,4.103166318079412,20.583816782633463,21.520489025115968,19.059999465942383,0.0 7154,2011-03-04,MSFT,26.219999313354492,26.239999771118164,25.799999237060547,20.252239227294922,70437200.0,4.0,-0.33573778065250437,22.004239452483226,20.04385071933074,41.12744587359488,-140.36086669052543,36.55818714371289,21.29761594136556,21.52075719833374,19.059999465942383,0.0 7155,2011-03-04,NKE,22.452499389648438,22.5,22.334999084472656,19.415145874023438,10181600.0,4.0,0.256867790970567,19.396066268062796,18.154153077029974,59.5983037667338,143.78914218192457,31.455091060463396,18.47073071797689,18.506881968180338,19.059999465942383,0.0 7156,2011-03-04,PG,62.5099983215332,62.72999954223633,61.560001373291016,42.58953094482422,11875900.0,4.0,-0.3398080307856901,44.9014040914933,42.564729407652216,42.082662916631506,-142.88056330691992,39.59326071959317,43.926801172892254,43.961033248901366,19.059999465942383,0.0 7157,2011-03-04,TRV,58.939998626708984,59.52000045776367,58.529998779296875,43.58482360839844,4327100.0,4.0,0.5295548796892575,44.977488305915855,42.15902254308317,58.84974841305748,40.92668776823317,14.223420794186278,42.85497550964355,41.701772435506186,19.059999465942383,0.0 7158,2011-03-04,UNH,44.63999938964844,44.86000061035156,43.869998931884766,36.75555419921875,5622100.0,4.0,0.7444387806250816,36.54512924270301,33.93490615768761,66.55651703140234,188.81868584701417,66.07062098577539,34.82835032145182,32.785087998708086,19.059999465942383,0.0 7159,2011-03-04,V,18.96500015258789,18.985000610351562,18.5049991607666,17.077497482299805,19520000.0,4.0,0.12039466514324815,17.549062383719424,16.48782364075567,52.40933794583948,65.5472498575848,5.100231367692864,16.737261295318604,16.60181334813436,19.059999465942383,0.0 7160,2011-03-04,VZ,36.310001373291016,36.4900016784668,35.849998474121094,19.540849685668945,13430300.0,4.0,0.07571723244209494,19.973772326060324,19.27908564513108,53.993651697220834,15.288143162883376,7.5213904129981275,19.564145024617513,19.238581625620522,19.059999465942383,0.0 7161,2011-03-04,WBA,42.470001220703125,42.970001220703125,42.0099983215332,29.136049270629883,5729300.0,4.0,0.25021803209884297,29.818325687809676,28.501075290278706,57.90424601396591,52.68461300283414,5.575796886385463,28.923642857869467,27.901673857371012,19.059999465942383,0.0 7162,2011-03-04,WMT,52.400001525878906,52.4900016784668,51.72999954223633,39.1640625,15726000.0,4.0,-0.7256605174863466,43.35799005421067,37.990751858631135,39.917627749860706,-121.16611942773845,25.93467266607516,41.27683792114258,41.06122538248698,19.059999465942383,0.0 7221,2011-03-07,AAPL,12.907142639160156,12.916786193847656,12.546786308288574,10.772441864013672,546123200.0,0.0,0.10021860212863487,11.113766726116143,10.316920987506904,57.41160801958432,65.01712417092524,8.236837718812776,10.600003655751546,10.295573743184407,20.65999984741211,0.0 7222,2011-03-07,AMGN,52.529998779296875,52.56999969482422,51.68000030517578,37.78004837036133,6334200.0,0.0,-0.6853539376994036,40.38269628103612,36.63631998483302,40.89300941974252,-74.92980210154454,22.59664023688779,39.29762725830078,40.19989948272705,20.65999984741211,0.0 7223,2011-03-07,AXP,43.86000061035156,44.58000183105469,43.529998779296875,36.36239242553711,7628900.0,0.0,-0.2897043553451084,39.55883339501175,35.055197824470675,48.253858024528355,-44.09146302357471,4.778440387855036,37.114152654012045,37.021199226379395,20.65999984741211,0.0 7224,2011-03-07,BA,71.5999984741211,72.06999969482422,69.91000366210938,56.94166564941406,5132000.0,0.0,0.21012679457846417,59.0883075153422,56.02933736685994,52.738718363023644,-29.179278355860987,2.443601944804464,57.21977259318034,55.325227928161624,20.65999984741211,0.0 7225,2011-03-07,CAT,103.41999816894531,104.19999694824219,101.05000305175781,72.82723999023438,6002100.0,0.0,0.9814456962181168,75.19691469437082,70.40192182296316,58.62255501498649,63.58978148070979,5.211308756761665,71.58099670410157,68.99240036010742,20.65999984741211,0.0 7226,2011-03-07,CRM,32.244998931884766,32.7400016784668,31.30500030517578,32.005001068115234,14676400.0,0.0,-0.48314058112107006,36.62580672348344,31.330693902126903,45.94344306301266,-95.6964592254498,13.352228419589263,33.551500193277995,34.11220855712891,20.65999984741211,0.0 7227,2011-03-07,CSCO,18.360000610351562,18.3700008392334,18.030000686645508,12.539978981018066,70862500.0,0.0,-0.4196099208364661,14.910046728669647,11.410815755308624,36.09818540518928,-78.84964935098469,41.80293437152066,13.704634475708009,13.848407824834188,20.65999984741211,0.0 7228,2011-03-07,CVX,104.12000274658203,104.7699966430664,103.01000213623047,62.57979202270508,8222500.0,0.0,1.609814374308712,64.57403286195863,56.61245815061461,69.75351925064233,117.62628632861795,48.49781672472566,59.549851735432945,57.10503896077474,20.65999984741211,0.0 7229,2011-03-07,DIS,43.529998779296875,43.61000061035156,42.380001068115234,37.88155746459961,11765100.0,0.0,0.7109341817835002,39.31145412030173,36.442856869078156,60.744232943924054,46.3663822119364,13.282717413348246,36.933491770426436,35.287290000915526,20.65999984741211,0.0 7230,2011-03-07,GS,161.41000366210938,161.83999633789062,158.5,128.05154418945312,7004100.0,0.0,-1.0828378806259593,136.8701242101779,128.18064025515412,44.48755636230375,-163.44705261198746,25.015160936086563,132.2111353556315,133.98761876424155,20.65999984741211,0.0 7231,2011-03-07,HD,37.2599983215332,37.70000076293945,36.83000183105469,27.432966232299805,8888200.0,0.0,0.1272090097243428,28.563471454260178,27.065113026025468,54.98143422111884,-15.620324340339227,22.810055099736054,27.712730407714844,26.901100699106852,20.65999984741211,0.0 7232,2011-03-07,HON,54.14185333251953,54.79014587402344,53.12174987792969,41.036128997802734,4380673.0,0.0,0.20980888087903793,42.53295744475967,40.57815858307236,54.900257283096515,-16.605876991683562,4.924159041107672,41.31535949707031,40.102104377746585,20.65999984741211,0.0 7233,2011-03-07,IBM,154.49330139160156,155.8126220703125,151.86424255371094,96.79234313964844,5556352.0,0.0,0.5512171110152764,100.65922653655095,96.26505935212093,56.11282328871291,-78.69643163559977,0.3418803008399605,98.16974360148112,93.55183270772298,20.65999984741211,0.0 7234,2011-03-07,INTC,21.690000534057617,21.739999771118164,21.079999923706055,14.515528678894043,57520200.0,0.0,0.027488569563660192,15.140571390919613,14.441413987345767,49.76847802732652,-88.0384910353177,14.104304130963087,14.74374663035075,14.532968457539877,20.65999984741211,0.0 7235,2011-03-07,JNJ,61.09000015258789,61.099998474121094,60.29999923706055,42.25794219970703,9584000.0,0.0,-0.0070729836790519585,42.88488530773068,41.5872967753992,47.474111094170944,0.25167647860754877,1.2288261879554792,42.1922425587972,42.740296300252275,20.65999984741211,0.0 7236,2011-03-07,JPM,45.619998931884766,45.650001525878906,44.7599983215332,31.63836669921875,28110800.0,0.0,0.1403118695272596,33.61851559689998,31.1018670935297,52.70627683076514,-59.83313437563705,10.290333507277799,32.09578043619792,30.99811716079712,20.65999984741211,0.0 7237,2011-03-07,KO,32.65999984741211,32.869998931884766,32.2400016784668,21.99065589904785,23630000.0,0.0,0.16057490386212692,22.142082482028993,21.00303089077374,58.004704626191675,145.00127263935605,32.34644476180371,21.43959681193034,21.563284333546957,20.65999984741211,0.0 7238,2011-03-07,MCD,76.37999725341797,77.23999786376953,75.94000244140625,54.100257873535156,7954100.0,0.0,0.2454354578426674,54.39764456491763,52.22468285817807,54.731976901395804,129.1914711712343,17.445251177494,52.94540685017903,53.121142323811846,20.65999984741211,0.0 7239,2011-03-07,MMM,92.58000183105469,93.55000305175781,92.0199966430664,63.20018005371094,3790500.0,0.0,0.6673606252871949,64.17598980531311,60.539890397933966,58.72212905386853,103.00152674687028,18.693891008969086,61.62253214518229,60.32077210744222,20.65999984741211,0.0 7240,2011-03-07,MRK,31.488550186157227,31.545801162719727,31.22137451171875,20.482534408569336,40392016.0,0.0,-0.19657772006409502,20.90358957687512,19.976634078825562,42.900566567330024,-17.87089760236431,0.7007882712056648,20.561564445495605,21.497651926676433,20.65999984741211,0.0 7241,2011-03-07,MSFT,26.1299991607666,26.270000457763672,25.549999237060547,20.072738647460938,64980400.0,0.0,-0.36068298486864236,21.98544509243611,19.915390707734787,39.68439690503948,-142.18021404538166,41.57457569492911,21.242065556844075,21.503197447458902,20.65999984741211,0.0 7242,2011-03-07,NKE,22.5,22.780000686645508,22.0674991607666,19.207775115966797,16266400.0,0.0,0.2576511908817629,19.4432523516358,18.182158300524847,57.29630715662377,126.46162366025625,38.49487780941187,18.52047691345215,18.513745562235513,20.65999984741211,0.0 7243,2011-03-07,PG,62.0,62.130001068115234,61.470001220703125,42.36982727050781,11300700.0,0.0,-0.38878177487524823,44.986027976406994,42.349652031527576,40.78652805674842,-156.4803302696607,40.62789550538364,43.83067690531413,43.95577932993571,20.65999984741211,0.0 7244,2011-03-07,TRV,59.2599983215332,59.70000076293945,58.869998931884766,43.42280197143555,3944100.0,0.0,0.4729707558285483,44.90124977365856,42.34941589101429,57.76273028474537,43.55092567376044,16.964354426822702,42.95219039916992,41.749643389383955,20.65999984741211,0.0 7245,2011-03-07,UNH,44.470001220703125,44.77000045776367,43.310001373291016,36.01962661743164,6084100.0,0.0,0.7181511162632859,36.63544549306224,33.94315138498951,62.062646738881774,140.0473938347883,50.11350631189878,34.91837043762207,32.87915725708008,20.65999984741211,0.0 7246,2011-03-07,V,18.649999618530273,18.80500030517578,18.5,16.95402717590332,18637200.0,0.0,0.10954127748242115,17.534763711885894,16.53405571560434,51.384925943071366,45.696442831962095,4.900000745022301,16.768822765350343,16.58796812693278,20.65999984741211,0.0 7247,2011-03-07,VZ,36.130001068115234,36.22999954223633,35.91999816894531,19.502944946289062,10087900.0,0.0,0.061943213795462526,19.969388846368943,19.26722175696358,53.6038458715463,-18.284461417924312,7.521390412998128,19.583281580607096,19.269788869222005,20.65999984741211,0.0 7248,2011-03-07,WBA,42.34000015258789,42.68000030517578,41.529998779296875,28.87387466430664,6265700.0,0.0,0.2103432013398212,29.818554789873698,28.477051441815757,56.149892188900814,2.9093956910503995,1.9328931280245814,28.93128547668457,27.965271472930908,20.65999984741211,0.0 7249,2011-03-07,WMT,52.2599983215332,52.290000915527344,51.75,39.126461029052734,13031200.0,0.0,-0.7233465648388062,43.19876317112631,37.84836932093912,39.73451986222562,-112.68080239151921,25.934672666075166,41.18382275899251,41.03026186625163,20.65999984741211,0.0 7250,2011-03-08,AAPL,12.6753568649292,12.764286041259766,12.58035659790039,10.784566879272461,356316800.0,1.0,0.09905856276971292,11.120111864984764,10.322337800084817,57.574649514663186,51.44919452715762,8.236837718812776,10.618505318959555,10.313762283325195,19.81999969482422,0.0 7251,2011-03-08,AMGN,51.790000915527344,52.66999816894531,51.400001525878906,38.34960174560547,4298400.0,1.0,-0.6159355859089715,40.146257377784835,36.700434135276694,44.10221834857325,-65.03592832344619,26.695217330792786,39.18152694702148,40.18919003804525,19.81999969482422,0.0 7252,2011-03-08,AXP,43.959999084472656,45.540000915527344,43.90999984741211,37.63520812988281,10814000.0,1.0,-0.1879272023020846,39.58102742445133,35.06794451463559,53.3874261898898,21.066659426024454,10.322450326330738,37.098901240030926,37.015897560119626,19.81999969482422,0.0 7253,2011-03-08,BA,71.4800033569336,72.5,71.18000030517578,57.87357711791992,5656300.0,1.0,0.2462167481719746,59.11481746836434,56.04504466847647,55.05196662299569,45.55529458616228,6.227712576751008,57.21254564921061,55.4297072092692,19.81999969482422,0.0 7254,2011-03-08,CAT,101.88999938964844,104.44999694824219,101.18000030517578,74.25341033935547,6165000.0,1.0,1.0268714492866877,75.34653573029162,70.51329321868299,61.01344281288713,77.57786615927523,6.859611874344257,71.80823338826498,69.16924158732097,19.81999969482422,0.0 7255,2011-03-08,CRM,31.860000610351562,32.29249954223633,31.549999237060547,31.829999923706055,9297200.0,1.0,-0.5483940639621565,36.67060505422113,31.046395716347718,45.493163555962,-102.37196296238643,13.352228419589252,33.54725017547607,34.02400019963582,19.81999969482422,0.0 7256,2011-03-08,CSCO,18.170000076293945,18.299999237060547,18.020000457763672,12.553753852844238,54964300.0,1.0,-0.41320323516077373,14.515238125761387,11.54311138824618,36.29919075697437,-75.52651355916984,41.99310084499956,13.636881764729818,13.831412283579509,19.81999969482422,0.0 7257,2011-03-08,CVX,103.41000366210938,104.04000091552734,101.44999694824219,63.04146957397461,8913900.0,1.0,1.582459249158127,64.84000658986974,56.76196026804042,70.81221993345943,93.16195253321234,28.61877107617859,59.759897486368814,57.28493143717448,19.81999969482422,0.0 7258,2011-03-08,DIS,43.060001373291016,43.58000183105469,42.72999954223633,38.04005813598633,6864300.0,1.0,0.664192399725529,39.124815307913465,36.82850233429845,61.34852777661266,50.595663934200736,13.282717413348255,37.02917900085449,35.38209654490153,19.81999969482422,0.0 7259,2011-03-08,GS,159.42999267578125,161.77999877929688,159.0399932861328,129.78147888183594,4845900.0,1.0,-1.1044799316814249,136.7408634661588,127.86932177554046,46.88377310127588,-125.72547652543302,25.015160936086556,132.08648986816405,133.92328898111978,19.81999969482422,0.0 7260,2011-03-08,HD,36.720001220703125,37.2599983215332,36.540000915527344,27.747591018676758,14254200.0,1.0,0.12224459910754248,28.538670534012088,27.14146538365149,56.98533953752099,-47.387766138000245,14.758619540461742,27.728674189249674,26.93796625137329,19.81999969482422,0.0 7261,2011-03-08,HON,53.64610290527344,54.895015716552734,53.15988540649414,41.84676742553711,4077957.0,1.0,0.23221450118218456,42.55904510261265,40.58870193718227,57.90923534764752,14.117506221649382,3.2899302657795495,41.37016665140788,40.17827587127685,19.81999969482422,0.0 7262,2011-03-08,IBM,152.67686462402344,156.24282836914062,152.2084197998047,98.21461486816406,5632501.0,1.0,0.5433138163000137,100.56300160826731,96.2469021087737,59.03471687535418,-48.30113481496979,3.2122150130966904,98.23590545654297,93.73893648783366,19.81999969482422,0.0 7263,2011-03-08,INTC,21.260000228881836,21.260000228881836,21.020000457763672,14.460780143737793,57165700.0,1.0,0.003720066171357672,15.150014079630308,14.393646656453678,49.081747821646445,-179.38614409808,15.904918790081526,14.745304997762045,14.52730065981547,19.81999969482422,0.0 7264,2011-03-08,JNJ,60.47999954223633,60.9900016784668,60.34000015258789,42.474830627441406,8881800.0,1.0,0.0017400536015230728,42.90681871167363,41.592337858760935,49.17062571521429,31.638905063649826,1.2288261879554934,42.17003262837728,42.73104031880697,19.81999969482422,0.0 7265,2011-03-08,JPM,45.380001068115234,46.689998626708984,45.29999923706055,32.48551559448242,32941500.0,1.0,0.15715703354776878,33.62816893333902,31.1552247357894,56.15788953699636,20.94806067260335,3.6737081031436047,32.12798589070638,31.063891156514487,19.81999969482422,0.0 7266,2011-03-08,KO,32.70000076293945,32.91999816894531,32.61000061035156,22.132274627685547,20717600.0,1.0,0.17831982900301568,22.197560710504682,21.0527520946711,59.599193016101225,163.46034617999396,33.704119807912484,21.466458956400555,21.567836316426597,19.81999969482422,0.0 7267,2011-03-08,MCD,75.7300033569336,76.05000305175781,74.97000122070312,53.56839370727539,8950300.0,1.0,0.23479937194827016,54.17116517707611,52.64161901787018,51.79386789007591,40.937749347129795,2.19019140135112,52.963640467325845,53.1041166305542,19.81999969482422,0.0 7268,2011-03-08,MMM,92.37000274658203,94.16000366210938,92.30000305175781,64.12356567382812,3623700.0,1.0,0.739233685404443,64.27181725614741,60.819628666704155,61.29601542414016,120.4582059119339,23.762302789912624,61.71304537455241,60.43639767964681,19.81999969482422,0.0 7269,2011-03-08,MRK,31.469465255737305,31.574426651000977,31.31679344177246,20.57611846923828,12103771.0,1.0,-0.17046187814301206,20.90215608422876,19.976819021056887,44.05968696194005,6.603423859464316,1.5605621056865215,20.544510968526204,21.473596731821697,19.81999969482422,0.0 7270,2011-03-08,MSFT,25.770000457763672,26.020000457763672,25.649999618530273,20.22102165222168,50549800.0,1.0,-0.3642877739091155,21.85386238992396,19.881185713408556,41.44028589597301,-132.1316150074744,41.57457569492911,21.182147979736328,21.49004872639974,19.81999969482422,0.0 7271,2011-03-08,NKE,22.287500381469727,22.417499542236328,22.207500457763672,19.266094207763672,9622000.0,1.0,0.2599809971990048,19.499714154627995,18.190360766026302,57.77084371756082,112.61955944949486,38.49487780941187,18.569584083557128,18.52104314168294,19.81999969482422,0.0 7272,2011-03-08,PG,61.75,62.25,61.72999954223633,42.60327911376953,10944000.0,1.0,-0.404098043466675,44.94426652581534,42.21976698248544,42.72558638596697,-130.0674483178975,37.27672577038882,43.7270014444987,43.9516902923584,19.81999969482422,0.0 7273,2011-03-08,TRV,58.7599983215332,59.459999084472656,58.709999084472656,43.763675689697266,3442600.0,1.0,0.4504406482334673,44.766716280118054,42.64913073526281,59.39508501106703,39.21339203254106,13.51765638962574,43.04554748535156,41.80847396850586,19.81999969482422,0.0 7274,2011-03-08,UNH,43.599998474121094,44.099998474121094,43.119998931884766,36.242897033691406,4696700.0,1.0,0.707182026047775,36.730709887538,34.02484164139267,62.849890811895904,115.00396630844286,45.05827751520633,35.03232383728027,32.97955872217814,19.81999969482422,0.0 7275,2011-03-08,V,18.612499237060547,18.727500915527344,18.327499389648438,16.95859718322754,33497600.0,1.0,0.10015413572296339,17.534606568692706,16.543100149752117,51.421283077980135,28.36738165676386,1.9875572342322572,16.788062572479248,16.56971139907837,19.81999969482422,0.0 7276,2011-03-08,VZ,36.11000061035156,36.59000015258789,36.02000045776367,19.75749969482422,14340900.0,1.0,0.07075202879315512,19.98309802094063,19.278426179498823,55.81971974053593,62.10214917899836,16.098555619401036,19.605667686462404,19.30007111231486,19.81999969482422,0.0 7277,2011-03-08,WBA,41.93000030517578,42.689998626708984,41.779998779296875,29.246440887451172,4033400.0,1.0,0.20642550049143793,29.82769591534677,28.48549568926749,58.01966478675727,31.07589268858885,1.7717258324809682,28.955927721659343,28.036223729451496,19.81999969482422,0.0 7278,2011-03-08,WMT,52.099998474121094,52.540000915527344,52.0099983215332,39.442359924316406,11915500.0,1.0,-0.6880904980102116,42.98547657960847,37.78862849241301,42.04498735707466,-91.39605613929625,19.567435961938003,41.09331512451172,41.00644378662109,19.81999969482422,0.0 7279,2011-03-09,AAPL,12.667499542236328,12.670000076293945,12.521429061889648,10.684831619262695,453306000.0,2.0,0.0890647494441712,11.115665783417173,10.318508182036927,55.75827287974742,23.30207144681092,11.215277905814633,10.62969118754069,10.32988437016805,20.219999313354492,0.0 7280,2011-03-09,AMGN,52.75,52.79999923706055,52.08000183105469,38.32038879394531,4049200.0,2.0,-0.5568591533812182,39.86096792448215,36.806097886675076,43.97553063459922,-48.573690086816185,23.450909397378364,39.067617162068686,40.172030512491865,20.219999313354492,0.0 7281,2011-03-09,AXP,45.20000076293945,45.369998931884766,44.630001068115234,37.47714614868164,5807500.0,2.0,-0.11865456310064104,39.51306958677096,35.066854424459514,52.715586658556056,29.81109511226959,10.322450326330737,37.10583394368489,37.00174776713053,20.219999313354492,0.0 7282,2011-03-09,BA,72.01000213623047,72.41999816894531,71.33000183105469,57.91371536254883,5379600.0,2.0,0.27488836950607975,59.09754035417048,56.04625389631781,55.149777763911096,48.79067941382796,6.2277125767510055,57.21970278422038,55.54084561665853,20.219999313354492,0.0 7283,2011-03-09,CAT,103.58999633789062,103.58999633789062,101.80000305175781,72.99124145507812,6402200.0,2.0,0.9500734906398947,75.3434895828525,70.64112879483304,57.94793241258434,57.15069378326373,6.8596118743442585,71.99767583211263,69.32185287475586,20.219999313354492,0.0 7284,2011-03-09,CRM,31.645000457763672,32.02000045776367,31.290000915527344,31.927499771118164,8771600.0,2.0,-0.5854913255937149,36.68958118191443,30.812669489472295,45.79932440059554,-114.5313032469027,15.880431854136196,33.57841682434082,33.93691685994466,20.219999313354492,0.0 7285,2011-03-09,CSCO,18.110000610351562,18.200000762939453,18.020000457763672,12.484859466552734,53213800.0,2.0,-0.4089707229865027,14.012904447534574,11.778798585912693,35.71789149751554,-74.69421652433992,41.99310084499955,13.558334636688233,13.813268502553305,20.219999313354492,0.0 7286,2011-03-09,CVX,103.18000030517578,103.68000030517578,101.9000015258789,62.051239013671875,7102000.0,2.0,1.464000804501687,64.93266028075766,56.98093873352456,65.70900284442139,78.85628230693817,28.61877107617858,59.93733736673991,57.444501113891604,20.219999313354492,0.0 7287,2011-03-09,DIS,43.2400016784668,43.380001068115234,42.810001373291016,37.96961212158203,5386700.0,2.0,0.6143825830717589,38.87945764697267,37.2446874793701,60.917371072439344,45.00726866332538,13.28271741334824,37.12486610412598,35.47690315246582,20.219999313354492,0.0 7288,2011-03-09,GS,161.85000610351562,163.72000122070312,161.5800018310547,130.62631225585938,4125200.0,2.0,-1.0414552658203036,136.32608271313737,127.81400365160873,48.017369903034016,-61.336806658571305,13.251160357130784,132.10562184651693,133.84600906372071,20.219999313354492,0.0 7289,2011-03-09,HD,37.09000015258789,37.779998779296875,36.90999984741211,28.219552993774414,9339800.0,2.0,0.15461133740518918,28.58080730777884,27.156409260214325,59.764611670216375,41.364712833879594,24.274512066950564,27.74770107269287,26.981705792744954,20.219999313354492,0.0 7290,2011-03-09,HON,54.31346130371094,54.76154327392578,53.655635833740234,41.41587829589844,5081241.0,2.0,0.21274956882805185,42.54773004219336,40.5746828301211,55.859928731617764,5.696922545914658,3.289930265779549,41.41036885579427,40.23952089945475,20.219999313354492,0.0 7291,2011-03-09,IBM,156.28106689453125,160.3441619873047,156.09942626953125,100.38126373291016,9504584.0,2.0,0.7037680052832371,100.53427698866689,96.26412541611826,62.924642618989765,144.2856554752037,25.174655918655986,98.33791732788086,93.95692647298178,20.219999313354492,0.0 7292,2011-03-09,INTC,21.079999923706055,21.34000015258789,20.940000534057617,14.50869083404541,60415900.0,2.0,-0.01112244424287212,15.152175606479407,14.361373149166344,49.70994657294028,-162.6939478506308,15.904918790081519,14.741447893778483,14.521300347646077,20.219999313354492,0.0 7293,2011-03-09,JNJ,60.7400016784668,61.060001373291016,60.31999969482422,42.25794219970703,10082600.0,2.0,-0.008676591315570192,42.90704344752366,41.59254570958083,47.58083657321252,17.9986620975217,0.5583291950217574,42.16694081624349,42.71990286509196,20.219999313354492,0.0 7294,2011-03-09,JPM,46.33000183105469,47.099998474121094,46.02000045776367,32.5975227355957,25174700.0,2.0,0.1774988775365145,33.647496109051204,31.193306465106513,56.5912063015674,59.46800153479456,8.553017165178895,32.16742547353109,31.12430585225423,20.219999313354492,0.0 7295,2011-03-09,KO,32.76499938964844,32.84000015258789,32.630001068115234,22.125530242919922,14819200.0,2.0,0.18965239976333237,22.248532877767552,21.094503964578642,59.48791883651444,143.7491325132031,33.70411980791248,21.49635543823242,21.573287391662596,20.219999313354492,0.0 7296,2011-03-09,MCD,75.68000030517578,76.0,75.19999694824219,53.738582611083984,5337800.0,2.0,0.2373667829772259,54.197244688856564,52.688665726792856,52.63552132142856,50.02313141743452,2.1901914013511137,52.98520177205403,53.09051373799642,20.219999313354492,0.0 7297,2011-03-09,MMM,93.5199966430664,93.73999786376953,92.58000183105469,63.72685241699219,2117900.0,2.0,0.7554735723408399,64.29218929653678,61.088916126436864,59.643105479724724,105.03432494632969,23.76230278991262,61.83158226013184,60.543032010396324,20.219999313354492,0.0 7298,2011-03-09,MRK,31.402671813964844,31.946565628051758,31.402671813964844,20.76953125,14253848.0,2.0,-0.13262924497894346,20.904612322573765,19.97561018871774,46.3865819514739,68.66294010511247,12.133109326787539,20.543055152893068,21.44947271347046,20.219999313354492,0.0 7299,2011-03-09,MSFT,25.809999465942383,25.979999542236328,25.65999984741211,20.20541000366211,39789100.0,2.0,-0.3642059820974737,21.670053091126505,19.891439638060504,41.30930862034385,-125.70792023245536,41.5745756949291,21.119899876912434,21.47327772776286,20.219999313354492,0.0 7300,2011-03-09,NKE,22.190000534057617,22.415000915527344,22.0625,19.21425437927246,9950400.0,2.0,0.2547082318380518,19.54130063280972,18.203734920168795,57.186492748438646,97.9814466389168,30.56014008774418,18.615385055541992,18.526292769114175,20.219999313354492,0.0 7301,2011-03-09,PG,62.09000015258789,62.29999923706055,61.75,42.568946838378906,8781500.0,2.0,-0.4142316149287595,44.87074146836974,42.11203059583925,42.51378506882262,-123.29541980484424,35.834987956802266,43.61943524678548,43.94328047434489,20.219999313354492,0.0 7302,2011-03-09,TRV,59.099998474121094,59.720001220703125,58.9900016784668,44.01560592651367,2152700.0,2.0,0.4477525973359633,44.71269051326114,42.84197676884335,60.560446670381374,52.06863121044078,17.7289709505477,43.13232739766439,41.8696621576945,20.219999313354492,0.0 7303,2011-03-09,UNH,43.90999984741211,44.5099983215332,43.529998779296875,36.78864288330078,4553400.0,2.0,0.7340641730226096,36.92697095930948,34.0469185823165,64.70203403689291,150.74563357634017,49.01851929910304,35.14220644632975,33.08878107070923,20.219999313354492,0.0 7304,2011-03-09,V,18.600000381469727,18.665000915527344,18.325000762939453,16.85342025756836,17861600.0,2.0,0.08326800948287172,17.53335003526145,16.528122476030056,50.521736201704385,14.805450814880635,2.0870987234450595,16.80539388656616,16.54559440612793,20.219999313354492,0.0 7305,2011-03-09,VZ,36.279998779296875,36.650001525878906,36.25,19.849567413330078,10361900.0,2.0,0.08419165374506221,20.004365700332112,19.273948317917398,56.59533947858018,109.6322365330354,17.462434448911406,19.62119344075521,19.327611128489178,20.219999313354492,0.0 7306,2011-03-09,WBA,42.77000045776367,43.09000015258789,42.18000030517578,29.39823341369629,5640300.0,2.0,0.21311243723222972,29.82828413084151,28.485378016680464,58.76080180277903,75.52714937643157,4.674004912547612,28.991354942321777,28.109018898010255,20.219999313354492,0.0 7307,2011-03-09,WMT,52.27000045776367,52.84000015258789,52.220001220703125,39.89302444458008,11383000.0,2.0,-0.616676339933619,42.686026349130046,37.836800036368004,45.14846449057189,-71.23073701869414,12.28508528555726,40.98749287923177,40.990889104207355,20.219999313354492,0.0 7308,2011-03-10,AAPL,12.468570709228516,12.491786003112793,12.317856788635254,10.509008407592773,507539200.0,3.0,0.06619409090154704,11.102862607921198,10.296480310474797,52.72479887924267,-36.8303816709466,20.718217286418703,10.632540639241537,10.34251527786255,21.8799991607666,0.0 7309,2011-03-10,AMGN,51.86000061035156,52.209999084472656,51.41999816894531,37.85308074951172,5675400.0,3.0,-0.5415063109053051,39.62642672091899,36.85152089565816,41.97995976172051,-72.16443127258474,32.79102479009748,38.954681650797525,40.14440517425537,21.8799991607666,0.0 7310,2011-03-10,AXP,44.599998474121094,44.68000030517578,43.77000045776367,36.62028884887695,6888200.0,3.0,-0.13138213876031557,39.43258656907854,35.00591402601424,49.2405917671826,-27.773322009177193,3.861104611233131,37.0936331431071,36.971798197428384,21.8799991607666,0.0 7311,2011-03-10,BA,71.30999755859375,72.38999938964844,70.51000213623047,57.27104949951172,5505700.0,3.0,0.24295253332770983,59.00393446609843,56.03221055343282,53.231137774111644,2.3584215573673197,2.051309151512351,57.26454264322917,55.64619839986165,21.8799991607666,0.0 7312,2011-03-10,CAT,100.55000305175781,100.75,98.0999984741211,70.16029357910156,11824400.0,3.0,0.6532467971962319,75.49154133347626,70.39324641676787,51.89781258823808,-59.43062019537294,17.424464774125504,72.0604263305664,69.40729026794433,21.8799991607666,0.0 7313,2011-03-10,CRM,31.427499771118164,31.985000610351562,30.9375,31.799999237060547,12660000.0,3.0,-0.6180548333755169,36.726009691702394,30.594990979684322,45.453940938232456,-122.68346237505858,19.29328567440815,33.56933352152507,33.867416826883954,21.8799991607666,0.0 7314,2011-03-10,CSCO,18.040000915527344,18.06999969482422,17.899999618530273,12.347054481506348,63935800.0,3.0,-0.41198699204615075,13.103830532900885,12.404000373013423,34.572285530493104,-78.1937321110549,44.48069003108715,13.477950286865234,13.794205856323241,21.8799991607666,0.0 7315,2011-03-10,CVX,101.4800033569336,101.4800033569336,98.29000091552734,60.1922492980957,12553000.0,3.0,1.2062124289312024,64.81702476637562,57.3127508531312,57.6415668229816,14.970328051248957,5.007196627714638,60.04155527750651,57.55962111155192,21.8799991607666,0.0 7316,2011-03-10,DIS,42.650001525878906,42.83000183105469,42.15999984741211,37.39725112915039,10210600.0,3.0,0.5226979194517654,38.88991019087313,37.155865031905186,57.519676837115504,12.477183276140629,0.3088025457785049,37.213802337646484,35.55527267456055,21.8799991607666,0.0 7317,2011-03-10,GS,160.8000030517578,161.0,159.99000549316406,128.95269775390625,4563400.0,3.0,-1.113716062684631,136.28606328862648,127.4204918871548,46.005283033779065,-130.909033771238,19.858229182105802,132.08689727783204,133.7273208618164,21.8799991607666,0.0 7318,2011-03-10,HD,37.349998474121094,37.5,36.939998626708984,27.77007484436035,8897300.0,3.0,0.14235218000662186,28.581151562851925,27.167453783827764,56.1879133655394,-4.7507044667613,24.27451206695057,27.745297114054363,27.01597000757853,21.8799991607666,0.0 7319,2011-03-10,HON,53.90351486206055,53.90351486206055,52.845272064208984,40.74399948120117,5465981.0,3.0,0.1414776689663384,42.567675523240624,40.465844603102155,52.84345871170448,-104.99286275451291,14.982322715829435,41.41873601277669,40.28932603200277,21.8799991607666,0.0 7320,2011-03-10,IBM,157.3996124267578,157.4282989501953,154.28298950195312,98.0572509765625,7365304.0,3.0,0.6360687372753091,100.37574212705348,96.2634866937473,56.926546528881964,4.332325472735318,13.03183184124945,98.37049942016601,94.1416083017985,21.8799991607666,0.0 7321,2011-03-10,INTC,20.940000534057617,21.020000457763672,20.719999313354492,14.228097915649414,69121300.0,3.0,-0.04500789124411675,15.194211937551414,14.27348434769639,46.25271591956296,-244.1095838341002,22.694814495471988,14.723713366190593,14.51526075998942,21.8799991607666,0.0 7322,2011-03-10,JNJ,60.13999938964844,60.29999923706055,59.400001525878906,41.70524597167969,14852300.0,3.0,-0.0608285713081429,42.92545554476504,41.523456503574806,43.84389508024007,-199.61543023591096,19.42666272456842,42.15651982625325,42.70013186136882,21.8799991607666,0.0 7323,2011-03-10,JPM,46.08000183105469,46.25,45.2599983215332,31.87641143798828,33783700.0,3.0,0.13388896739597556,33.626446705233334,31.243760318387274,53.09612931638093,-25.057375138176837,1.3487123292801322,32.180260785420735,31.171769618988037,21.8799991607666,0.0 7324,2011-03-10,KO,32.625,32.77000045776367,32.48500061035156,22.014257431030273,17761800.0,3.0,0.18749346103301434,22.275033053284123,21.14015955078082,57.65083242382385,114.0337749332786,25.36689577283396,21.522542826334636,21.575760078430175,21.8799991607666,0.0 7325,2011-03-10,MCD,75.63999938964844,77.25,75.29000091552734,54.37681579589844,8157900.0,3.0,0.2875863737891251,54.35302335144981,52.62974375365273,55.640160819651356,104.1152222899118,17.89440912227737,53.03530667622884,53.092823346455894,21.8799991607666,0.0 7326,2011-03-10,MMM,92.31999969482422,92.31999969482422,90.0,61.565460205078125,5098400.0,3.0,0.5871692176225451,64.3055984412955,61.05996170885097,51.77426066943595,9.20613090998576,4.891647803996589,61.85382283528646,60.602538108825684,21.8799991607666,0.0 7327,2011-03-10,MRK,31.68893051147461,31.73664093017578,31.335878372192383,20.52621078491211,16065106.0,3.0,-0.12088700290930632,20.890647287519162,19.977721814958866,44.004453117960104,24.890765330893082,9.8690988618597,20.536816215515138,21.416198253631592,21.8799991607666,0.0 7328,2011-03-10,MSFT,25.6200008392334,25.709999084472656,25.350000381469727,19.83080291748047,66549500.0,3.0,-0.3898745508727366,21.562465703834032,19.812063181053663,38.30413640975704,-148.68633006155417,47.82346514613144,21.036630376180014,21.451427046457926,21.8799991607666,0.0 7329,2011-03-10,NKE,22.0625,22.267499923706055,21.885000228881836,19.047922134399414,9078400.0,3.0,0.23440583773275137,19.557605624342255,18.2141330002305,55.32888867288157,68.52351238861121,21.454614787229144,18.647605196634927,18.523639996846516,21.8799991607666,0.0 7330,2011-03-10,PG,61.720001220703125,61.91999816894531,61.209999084472656,42.218780517578125,12106800.0,3.0,-0.4453838923837665,44.83860150189084,41.94505709796267,40.40066497166343,-152.64018187443455,42.773714167566254,43.51369959513347,43.929148038228355,21.8799991607666,0.0 7331,2011-03-10,TRV,59.0099983215332,59.18000030517578,58.45000076293945,43.36351776123047,3641300.0,3.0,0.3885256190165194,44.71015849864899,42.84962810718597,56.238631918637076,12.362915229953828,6.242901679988715,43.198107655843096,41.91372203826904,21.8799991607666,0.0 7332,2011-03-10,UNH,44.290000915527344,44.290000915527344,43.599998474121094,36.209808349609375,5117600.0,3.0,0.700585504436269,36.986010169396444,34.14008884488579,61.3462812249478,117.75389211003272,49.01851929910303,35.242963536580405,33.18519554138184,21.8799991607666,0.0 7333,2011-03-10,V,18.329999923706055,18.329999923706055,17.8075008392334,16.32524871826172,28557600.0,3.0,0.02695592853987705,17.59187799971681,16.426608786171858,46.31291223528787,-78.90470312139581,20.061401679506908,16.80953067143758,16.510050360361735,21.8799991607666,0.0 7334,2011-03-10,VZ,36.369998931884766,36.560001373291016,36.16999816894531,19.714168548583984,14536100.0,3.0,0.08296079015727287,19.9830059634348,19.280143107304944,55.123078674771584,64.15002070891919,14.802564678845876,19.62119344075521,19.35227092107137,21.8799991607666,0.0 7335,2011-03-10,WBA,42.290000915527344,42.45000076293945,41.91999816894531,28.949766159057617,5322000.0,3.0,0.1801477392638482,29.812185605157325,28.465346781622458,55.75250558069254,1.6102298952594736,0.2617629413615901,29.010688400268556,28.174224917093913,21.8799991607666,0.0 7336,2011-03-10,WMT,52.349998474121094,53.880001068115234,52.2599983215332,39.877872467041016,18311300.0,3.0,-0.5549061285114334,42.26832295401571,37.97538393990519,45.06453170947798,-51.31407836904597,8.391223996635992,40.87966117858887,40.975959396362306,21.8799991607666,0.0 7337,2011-03-11,AAPL,12.333213806152344,12.582857131958008,12.321429252624512,10.670281410217285,471080400.0,4.0,0.060386202477413775,11.098545523520865,10.293067292336069,55.04546770117718,-12.238921786178208,14.840089399422807,10.641412576039633,10.358531268437703,20.079999923706055,0.0 7338,2011-03-11,AMGN,51.86000061035156,53.869998931884766,51.779998779296875,39.087093353271484,11642100.0,4.0,-0.42486708541314044,39.503286994411155,36.92062734274705,48.379094848510334,-12.454213954872278,0.010384495935844248,38.882879892985024,40.10509649912516,20.079999923706055,0.0 7339,2011-03-11,AXP,43.779998779296875,44.310001373291016,43.68000030517578,36.83657455444336,6420000.0,4.0,-0.12260311370295085,39.2224619870136,35.02553224516413,50.09953078107502,-32.528379271012646,5.224201821070214,37.08642374674479,36.94780082702637,20.079999923706055,0.0 7340,2011-03-11,BA,70.29000091552734,71.88999938964844,70.26000213623047,57.55219268798828,3855800.0,4.0,0.23759023863412665,58.90803971731243,56.04616255319538,53.956054051854,-14.588086295693259,4.477564977443879,57.30437660217285,55.74691874186198,20.079999923706055,0.0 7341,2011-03-11,CAT,97.73999786376953,100.5,97.01000213623047,71.32261657714844,8172400.0,4.0,0.5059666753575129,75.51833080741054,70.32509646920079,53.9403268497718,-67.11169045287086,22.939239381962874,72.14100519816081,69.506658299764,20.079999923706055,0.0 7342,2011-03-11,CRM,31.25,32.3224983215332,31.247499465942383,31.967500686645508,8255200.0,4.0,-0.6231622686815612,36.66310214764892,30.405648424555675,46.007300390159614,-104.25902623572637,14.537285968725023,33.56625016530355,33.832208474477135,20.079999923706055,0.0 7343,2011-03-11,CSCO,17.809999465942383,18.010000228881836,17.760000228881836,12.36772632598877,68251500.0,4.0,-0.4080061223648208,13.08433595331917,12.356661265766524,34.89632099308359,-78.7015860975158,47.29921353760917,13.397795295715332,13.775946966807048,20.079999923706055,0.0 7344,2011-03-11,CVX,98.0999984741211,100.75,97.5999984741211,60.70864486694336,6872700.0,4.0,1.0316893676880952,64.71257731636405,57.65727780143381,59.08508123146315,4.342004664499821,9.824100367645833,60.160775629679364,57.683247566223145,20.079999923706055,0.0 7345,2011-03-11,DIS,42.43000030517578,43.119998931884766,42.2599983215332,37.802303314208984,6954800.0,4.0,0.4772203502008239,38.87682061716652,37.13549284413718,59.18621115744037,23.009724692240418,5.471910909318516,37.315653483072914,35.638778877258304,20.079999923706055,0.0 7346,2011-03-11,GS,159.85000610351562,161.5500030517578,159.83999633789062,129.28269958496094,2883900.0,4.0,-1.1313138224044508,136.23456778321764,127.12525735105969,46.46288459984942,-115.39377778531326,16.575131962366633,132.00638020833333,133.64290186564128,20.079999923706055,0.0 7347,2011-03-11,HD,37.029998779296875,37.349998474121094,36.66999816894531,27.822509765625,7729400.0,4.0,0.13530801745608656,28.58269476375334,27.172126441385817,56.50206702250803,-27.347675613782865,16.554528559772315,27.730751991271973,27.04912395477295,20.079999923706055,0.0 7348,2011-03-11,HON,53.15988540649414,53.85584259033203,52.88340759277344,41.09454345703125,3381480.0,4.0,0.11198916879725829,42.5473864666897,40.42285736875952,54.17894232418543,-93.53820168466268,14.982322715829428,41.435157521565756,40.338559786478676,20.079999923706055,0.0 7349,2011-03-11,IBM,155.2581329345703,156.06118774414062,153.7667236328125,98.30537414550781,4467466.0,4.0,0.5955726301981059,100.27202126586742,96.2667413989275,57.37529820469132,-31.33473449898753,9.795850200590404,98.41074956258139,94.3149528503418,20.079999923706055,0.0 7350,2011-03-11,INTC,20.6299991607666,20.959999084472656,20.610000610351562,14.282846450805664,45640700.0,4.0,-0.0666760082176392,15.195230453177134,14.208819897012075,46.99677328874395,-224.27927752997635,25.892818301429482,14.707803789774577,14.510472933451334,20.079999923706055,0.0 7351,2011-03-11,JNJ,59.2400016784668,59.869998931884766,59.11000061035156,41.76119613647461,10426600.0,4.0,-0.09653192523641252,42.93093180694878,41.46943097076118,44.30199685714826,-221.00686799616193,24.48377179309768,42.14611498514811,42.670777002970375,20.079999923706055,0.0 7352,2011-03-11,JPM,45.279998779296875,45.84000015258789,45.25,32.023433685302734,20337600.0,4.0,0.1099241150922694,33.621028499858255,31.26388074849379,53.6992439849359,-37.53301847802727,1.475096056986004,32.19519640604655,31.230075327555337,20.079999923706055,0.0 7353,2011-03-11,KO,32.459999084472656,32.55500030517578,32.23500061035156,22.0108585357666,12006400.0,4.0,0.18339417018987092,22.3033345113274,21.17052432198559,57.59463003458336,80.8357297207514,12.444334707955443,21.551539103190105,21.583514595031737,20.079999923706055,0.0 7354,2011-03-11,MCD,76.36000061035156,77.04000091552734,76.0,54.412288665771484,4448900.0,4.0,0.32648460934021273,54.495732514412666,52.59939649864886,55.801369574563076,112.69825348022167,17.89440912227736,53.10582008361816,53.09572416941325,20.079999923706055,0.0 7355,2011-03-11,MMM,89.70999908447266,92.05000305175781,89.70999908447266,62.65983963012695,3513000.0,4.0,0.5359162616816704,64.26596229145397,61.21524727275501,54.89147693633546,15.629363471088958,7.465841698366306,61.921155039469404,60.67416508992513,20.079999923706055,0.0 7356,2011-03-11,MRK,30.982824325561523,31.402671813964844,30.982824325561523,20.65875816345215,12846698.0,4.0,-0.0997360436258461,20.897075751696413,19.97581376704138,45.57935083513551,-23.978085695528364,1.381462432850376,20.533955510457357,21.380453650156657,20.079999923706055,0.0 7357,2011-03-11,MSFT,25.40999984741211,25.850000381469727,25.360000610351562,20.04152488708496,49905800.0,4.0,-0.38873252756475907,21.487177335464086,19.75792325810281,40.80983082186428,-128.43761867409032,40.56550573077333,20.958057403564453,21.428304068247478,20.079999923706055,0.0 7358,2011-03-11,NKE,21.8700008392334,21.897499084472656,21.36750030517578,18.829753875732422,14917200.0,4.0,0.1984243971725128,19.558771819113492,18.227754670144318,52.993183223011094,7.24079285822336,0.23077305226237127,18.68137855529785,18.51717166900635,20.079999923706055,0.0 7359,2011-03-11,PG,61.20000076293945,61.70000076293945,61.119998931884766,42.218780517578125,9586700.0,4.0,-0.4647153460620359,44.75069023137569,41.82081016535282,40.40066497166343,-146.30230694727874,43.855401875169456,43.45213483174642,43.91092643737793,20.079999923706055,0.0 7360,2011-03-11,TRV,58.36000061035156,58.959999084472656,57.880001068115234,43.630287170410156,2796400.0,4.0,0.3589757979453623,44.678080518790914,42.93927826111631,57.52154936512598,-4.060449530078025,4.293085233972152,43.262223688761395,41.96161441802978,20.079999923706055,0.0 7361,2011-03-11,UNH,43.880001068115234,44.060001373291016,43.2599983215332,36.04444122314453,4774800.0,4.0,0.6531802332237007,37.02718653672846,34.20490231520025,60.42015146106813,85.53821257615861,39.49082360024303,35.2821408589681,33.28435115814209,20.079999923706055,0.0 7362,2011-03-11,V,17.844999313354492,18.19499969482422,17.80500030517578,16.57904815673828,17335600.0,4.0,0.002775671790427481,17.595591832959787,16.37190675560222,48.44776964236652,-76.42531195115403,20.13712737058381,16.825169976552328,16.479687150319418,20.079999923706055,0.0 7363,2011-03-11,VZ,36.130001068115234,36.380001068115234,35.650001525878906,19.416288375854492,16804500.0,4.0,0.05728852407490237,19.977277790142942,19.255000652239872,52.04196582890635,-70.51474945708772,0.8043890123715141,19.609639422098795,19.366976579030354,20.079999923706055,0.0 7364,2011-03-11,WBA,41.75,42.189998626708984,41.439998626708984,28.92906951904297,5914000.0,4.0,0.15061671899979245,29.799708556755064,28.445120811836247,55.61657115389743,-48.94108439235807,7.438056615660478,29.034370549519856,28.235536098480225,20.079999923706055,0.0 7365,2011-03-11,WMT,52.63999938964844,52.95000076293945,52.13999938964844,39.83243942260742,14539300.0,4.0,-0.5038112307058,42.01854706337582,38.02724341819156,44.80615575624909,-62.185420048097875,5.984096991156481,40.764046859741214,40.9572639465332,20.079999923706055,0.0 7424,2011-03-14,AAPL,12.613571166992188,12.731429100036621,12.546786308288574,10.717877388000488,435957200.0,0.0,0.058944526491460536,11.089659688526098,10.291979887432156,55.70924847643038,30.763557747751932,5.851661311083804,10.65905548731486,10.375305159886677,21.1299991607666,0.0 7425,2011-03-14,AMGN,53.18000030517578,53.880001068115234,53.09000015258789,39.07978439331055,7015900.0,0.0,-0.32922433742326973,39.470072869154365,36.937777396348565,48.34642351590338,16.353596563235904,0.16921600993557923,38.83979848225911,40.07893129984538,21.1299991607666,0.0 7426,2011-03-14,AXP,43.86000061035156,44.209999084472656,43.220001220703125,36.528785705566406,6206600.0,0.0,-0.13888070247300277,38.945401538980796,35.06633514009635,48.881827342970475,-52.64200429106514,12.038159419458188,37.08781089782715,36.91977812449137,21.1299991607666,0.0 7427,2011-03-14,BA,71.16999816894531,71.2300033569336,69.9000015258789,56.82920837402344,4378000.0,0.0,0.17300753170915328,58.86127820861164,55.98045610535321,51.819334877885254,-74.62006206692617,7.986041654408055,57.355520502726236,55.83891728719075,21.1299991607666,0.0 7428,2011-03-14,CAT,102.58999633789062,102.58999633789062,100.38999938964844,72.80583190917969,7985500.0,0.0,0.5031293036227567,75.43151190219409,70.3092305904817,56.385085167107725,17.392704877109427,8.136776775847927,72.29360529581706,69.61856295267741,21.1299991607666,0.0 7429,2011-03-14,CRM,31.405000686645508,32.0724983215332,31.045000076293945,31.235000610351562,12072400.0,0.0,-0.6784952435626579,36.49050759023844,30.163993180330404,43.98849071885049,-119.65852195696392,16.66813892960722,33.510666847229004,33.787291812896726,21.1299991607666,0.0 7430,2011-03-14,CSCO,17.809999465942383,17.8799991607666,17.739999771118164,12.298824310302734,45156200.0,0.0,-0.40573401504260964,13.091889606108898,12.290541901001697,34.31040866206877,-80.43203463858525,47.70464570256418,13.327056789398194,13.757343657811482,21.1299991607666,0.0 7431,2011-03-14,CVX,99.16000366210938,101.0,99.02999877929688,61.237152099609375,7353600.0,0.0,0.9253577052266309,64.56615150793763,58.11171065942077,60.509904835107626,19.181286157180885,7.708754701857003,60.32534980773926,57.81940066019694,21.1299991607666,0.0 7432,2011-03-14,DIS,42.63999938964844,42.68000030517578,41.58000183105469,37.19472122192383,11005600.0,0.0,0.38768333445204917,38.890282134832354,37.019005890069984,55.789960419033825,-18.416016029376507,6.646896878388358,37.41515630086263,35.716414578755696,21.1299991607666,0.0 7433,2011-03-14,GS,159.94000244140625,160.5,158.02000427246094,127.47225189208984,4376100.0,0.0,-1.276631788260545,136.16867702161338,126.55738575304483,44.330658268329124,-156.96894702849036,23.944258011739304,131.92599716186524,133.5566781361898,21.1299991607666,0.0 7434,2011-03-14,HD,36.91999816894531,36.939998626708984,36.279998779296875,27.477916717529297,8729100.0,0.0,0.10075824162212754,28.584457809580332,27.129471938954826,53.875729757786814,-104.87069616388163,6.353387434879656,27.736466471354166,27.075666618347167,21.1299991607666,0.0 7435,2011-03-14,HON,53.12174987792969,53.63656997680664,52.559261322021484,40.90468215942383,4498046.0,0.0,0.07246379977134865,42.47684549384975,40.3741058916483,53.3326757532351,-132.03531713495624,19.434468427899073,41.4597718556722,40.396609433492024,21.1299991607666,0.0 7436,2011-03-14,IBM,154.07266235351562,154.85659790039062,153.04971313476562,97.67597961425781,4498323.0,0.0,0.5068497035313442,100.16790229153138,96.22197960544129,55.848482323898935,-90.446974104428,5.319442536421394,98.46739552815755,94.48885917663574,21.1299991607666,0.0 7437,2011-03-14,INTC,20.65999984741211,20.8799991607666,20.6200008392334,14.262319564819336,48954200.0,0.0,-0.08453008274269891,15.192261671890789,14.148826909194417,46.745777687099746,-201.06317659790943,25.892818301429475,14.69777021408081,14.507491985956827,21.1299991607666,0.0 7438,2011-03-14,JNJ,59.4900016784668,59.4900016784668,58.91999816894531,41.36941146850586,11775000.0,0.0,-0.15465800146787956,42.98355118403605,41.34503157963582,41.830138262679675,-254.34707745185352,27.66351380733656,42.13813565572103,42.637203788757326,21.1299991607666,0.0 7439,2011-03-14,JPM,45.41999816894531,45.540000915527344,44.630001068115234,31.715375900268555,24508900.0,0.0,0.06532115472127487,33.61720839715035,31.17878502631156,52.24313844370099,-83.96726277360297,9.187038495850155,32.212932395935056,31.29000695546468,21.1299991607666,0.0 7440,2011-03-14,KO,32.16999816894531,32.30500030517578,31.764999389648438,21.715394973754883,17802600.0,0.0,0.15452279641225886,22.29943714805974,21.20252990058528,52.95242366903154,18.770836169069717,6.851525372521074,21.576193682352702,21.58162431716919,21.1299991607666,0.0 7441,2011-03-14,MCD,76.0999984741211,76.41000366210938,75.45999908447266,53.66056823730469,7988500.0,0.0,0.29327357703268575,54.50231099369309,52.60327868221023,51.683840083036266,53.53066528493375,9.236490260076458,53.17636362711588,53.08762029012044,21.1299991607666,0.0 7442,2011-03-14,MMM,91.20999908447266,91.20999908447266,89.9000015258789,62.25630187988281,3549000.0,0.0,0.4574624941794667,64.26678886525762,61.198609923194525,53.570624639748814,-5.398795829910831,7.46584169836631,62.01469637552897,60.739406204223634,21.1299991607666,0.0 7443,2011-03-14,MRK,31.011449813842773,31.106870651245117,30.77290153503418,20.437841415405273,14451501.0,0.0,-0.09965115476719788,20.87806591707985,19.975380661899642,43.47129459815216,-86.72563078024186,7.407821740346019,20.527474530537923,21.33988332748413,21.1299991607666,0.0 7444,2011-03-14,MSFT,25.489999771118164,25.760000228881836,25.350000381469727,20.049325942993164,54473400.0,0.0,-0.3827854730907987,21.43245899263785,19.70338981565072,40.901751558592395,-122.80231291116469,40.78749203972309,20.90870933532715,21.402337074279785,21.1299991607666,0.0 7445,2011-03-14,NKE,21.71500015258789,21.719999313354492,21.34000015258789,18.62238121032715,10236000.0,0.0,0.15143003297781732,19.55569945986524,18.237362940952632,50.881124312571735,-23.14343289153772,1.2325145828126083,18.717638969421387,18.50975844065348,21.1299991607666,0.0 7446,2011-03-14,PG,61.040000915527344,61.38999938964844,60.790000915527344,42.122650146484375,9135600.0,0.0,-0.4822336802942715,44.61610530886,41.72332492795641,39.819205093078885,-152.05696503063075,47.728039853098124,43.386907958984374,43.89008007049561,21.1299991607666,0.0 7447,2011-03-14,TRV,58.470001220703125,58.97999954223633,58.439998626708984,43.61545944213867,3453100.0,0.0,0.3305504986446337,44.67485070226673,42.9595635891151,57.4247508292207,4.106459206894552,3.906587112078285,43.34597587585449,42.01159165700277,21.1299991607666,0.0 7448,2011-03-14,UNH,43.29999923706055,43.43000030517578,42.849998474121094,35.688865661621094,4516400.0,0.0,0.5802307309165329,37.02857162498694,34.278071670301145,58.457121148917764,34.34052579169802,28.86978432221253,35.34684473673503,33.39200922648112,21.1299991607666,0.0 7449,2011-03-14,V,17.975000381469727,18.1825008392334,17.907499313354492,16.430421829223633,13971600.0,0.0,-0.028056823021923805,17.603611353008958,16.29369260969856,47.308141257577695,-89.79442724328852,20.137127370583805,16.844526100158692,16.46091823577881,21.1299991607666,0.0 7450,2011-03-14,VZ,35.7400016784668,35.7400016784668,34.90999984741211,19.05341339111328,23406000.0,0.0,0.007574805179949351,20.020132886423255,19.146611536489345,48.617407068581,-274.03123099572406,17.80316035516812,19.60151538848877,19.375990676879884,21.1299991607666,0.0 7451,2011-03-14,WBA,41.66999816894531,41.869998931884766,41.29999923706055,28.694480895996094,4913800.0,0.0,0.10704984867359002,29.794474791542758,28.39419269655539,54.070754931501526,-105.65832428958329,9.602521492106177,29.066494051615397,28.288585917154947,21.1299991607666,0.0 7452,2011-03-14,WMT,52.349998474121094,52.52000045776367,52.060001373291016,39.627933502197266,10216400.0,0.0,-0.47435202083875083,41.70726569044783,38.11263596665667,43.64103856747734,-67.9492995664481,4.332926914111191,40.663427861531574,40.93791777292888,21.1299991607666,0.0 7453,2011-03-15,AAPL,12.217857360839844,12.422857284545898,12.146429061889648,10.471421241760254,721081200.0,1.0,0.03748297682668955,11.068943876945337,10.271013837135474,51.62594326425563,-89.91412507718914,23.17290759117236,10.665229479471842,10.387521759668987,24.31999969482422,0.0 7454,2011-03-15,AMGN,52.5099983215332,53.38999938964844,52.18000030517578,38.70009994506836,6001400.0,1.0,-0.28082690308387726,39.34929093493563,36.99576369152921,46.65332512879552,-15.24286410067892,13.234924624127869,38.78917223612468,40.03475488026937,24.31999969482422,0.0 7455,2011-03-15,AXP,42.95000076293945,43.959999084472656,42.58000183105469,36.30416488647461,7581000.0,1.0,-0.16796956378248495,38.675148460684774,35.09700234192753,48.00102439071118,-78.09405222721813,20.5351181080937,37.09502092997233,36.90941473642985,24.31999969482422,0.0 7456,2011-03-15,BA,68.33999633789062,70.2300033569336,68.33999633789062,55.98567199707031,6247600.0,1.0,0.053146368400241784,58.860406967654484,55.77486410473321,49.4554848066663,-184.87495336614825,21.364823612869923,57.371890767415366,55.914726956685385,24.31999969482422,0.0 7457,2011-03-15,CAT,99.0199966430664,101.37999725341797,98.55000305175781,71.84317016601562,11762200.0,1.0,0.41837917410231285,75.35486804621904,70.20689190251143,54.44480566262031,-46.45268142810413,17.486593487440274,72.38250300089518,69.71347694396972,24.31999969482422,0.0 7458,2011-03-15,CRM,30.139999389648438,31.6924991607666,30.059999465942383,31.387500762939453,11552400.0,1.0,-0.7019499063302774,36.2125289442935,30.025221872051706,44.51287146531799,-133.77533125488497,26.231766638961517,33.480750211079915,33.73737516403198,24.31999969482422,0.0 7459,2011-03-15,CSCO,17.309999465942383,17.479999542236328,17.25,11.98188304901123,97003700.0,1.0,-0.4246131609589483,13.1333663483412,12.15122618477037,31.77196687817451,-101.89757750344894,56.47403163812359,13.240700976053875,13.730242617925008,24.31999969482422,0.0 7460,2011-03-15,CVX,98.18000030517578,102.0,97.9800033569336,61.49839782714844,12650100.0,1.0,0.8523441283329518,64.48473762111226,58.45314003391704,61.20081804334492,17.24392428969732,15.054489020524223,60.467277908325194,57.94935569763184,24.31999969482422,0.0 7461,2011-03-15,DIS,41.130001068115234,41.86000061035156,40.630001068115234,36.64877700805664,14572000.0,1.0,0.2695641474487047,38.983292982288,36.783344819836024,52.96486182192573,-83.0513625116344,20.31963179402677,37.4958740234375,35.78407065073649,24.31999969482422,0.0 7462,2011-03-15,GS,156.05999755859375,158.0500030517578,154.85000610351562,126.52281188964844,5243600.0,1.0,-1.4516751055798238,135.99250535316963,125.93580351523855,43.253805673667536,-203.35699959844638,34.68611119126946,131.76445541381835,133.46466636657715,24.31999969482422,0.0 7463,2011-03-15,HD,35.900001525878906,36.560001373291016,35.81999969482422,27.185760498046875,8897300.0,1.0,0.049235202102366316,28.602710723171498,27.03367061685536,51.76536595228067,-173.60138927650198,4.216427222346436,27.730706469217935,27.093247985839845,24.31999969482422,0.0 7464,2011-03-15,HON,51.910972595214844,53.35055923461914,51.66309356689453,40.56142044067383,5028795.0,1.0,0.013288159655687082,42.46372899534903,40.261195855114835,51.8188475294233,-201.43164144046884,30.232084073615418,41.45624465942383,40.42630875905355,24.31999969482422,0.0 7465,2011-03-15,IBM,150.43020629882812,152.6195068359375,149.9808807373047,96.24156188964844,6773687.0,1.0,0.3171350082358231,100.20207118559952,95.93361454438096,52.551456099504556,-218.09852692893443,11.237642680807584,98.42016474405925,94.64056714375813,24.31999969482422,0.0 7466,2011-03-15,INTC,20.229999542236328,20.329999923706055,20.010000228881836,13.810626983642578,80464000.0,1.0,-0.13358743065627365,15.268411345225747,13.977549081104819,41.678722720465544,-298.2125343399012,41.28470039586415,14.672680219014486,14.496756680806477,24.31999969482422,0.0 7467,2011-03-15,JNJ,58.790000915527344,58.84000015258789,58.02000045776367,40.914642333984375,16016800.0,1.0,-0.23471373114696092,43.09774440644654,41.113581429735106,39.20354705978753,-330.1007564241045,40.37571357640056,42.12054443359375,42.598015530904135,24.31999969482422,0.0 7468,2011-03-15,JPM,44.54999923706055,44.9900016784668,43.849998474121094,31.2322998046875,35606000.0,1.0,-0.008904529505475267,33.651831491365,31.009040395842035,50.0419097064434,-148.1420925768474,17.836075148921292,32.205231285095216,31.344218508402506,24.31999969482422,0.0 7469,2011-03-15,KO,31.475000381469727,31.635000228881836,31.174999237060547,21.40633773803711,25421200.0,1.0,0.10548771793979128,22.286734758943403,21.226933492094197,48.70456227141197,-79.16947990587505,24.286349866594747,21.5833532333374,21.57121136983236,24.31999969482422,0.0 7470,2011-03-15,MCD,74.5,75.66999816894531,74.33999633789062,53.27055358886719,6933600.0,1.0,0.23279914104540467,54.49202461988958,52.577990333723704,49.71492724206605,-23.139926685745607,6.059011084424115,53.22476285298665,53.076181157430014,24.31999969482422,0.0 7471,2011-03-15,MMM,89.05000305175781,90.08999633789062,88.05999755859375,61.216644287109375,5273500.0,1.0,0.3078470574678036,64.34489773220865,60.993924060393894,50.34205822286133,-80.03277411543384,22.645294551851745,62.06270357767741,60.7806339263916,24.31999969482422,0.0 7472,2011-03-15,MRK,30.37213706970215,30.572519302368164,30.257633209228516,20.10962677001953,16905602.0,1.0,-0.12463135807391268,20.88056104097696,19.936218095680754,40.58629327074655,-188.71450021103027,20.20234592572242,20.507973416646323,21.291971079508464,24.31999969482422,0.0 7473,2011-03-15,MSFT,25.079999923706055,25.469999313354492,25.0,19.815196990966797,76067300.0,1.0,-0.3924408055884676,21.38722088220331,19.61751525518683,39.02035593500577,-141.26357452749915,48.047195605254004,20.85207462310791,21.37065757115682,24.31999969482422,0.0 7474,2011-03-15,NKE,21.157499313354492,21.454999923706055,21.0,18.432292938232422,9891200.0,1.0,0.09772166751169209,19.55848427148666,18.231576344052893,49.02819441277053,-80.65758215098911,12.803393757935035,18.7402442296346,18.49684518178304,24.31999969482422,0.0 7475,2011-03-15,PG,60.619998931884766,60.86000061035156,60.310001373291016,41.64891052246094,13092400.0,1.0,-0.5282544849473823,44.52954191705198,41.54348969915896,37.09728299213115,-172.51544738178916,52.791130607245876,43.33037846883138,43.85156930287679,24.31999969482422,0.0 7476,2011-03-15,TRV,57.630001068115234,58.81999969482422,57.5099983215332,43.36351776123047,5337900.0,1.0,0.2844151165169748,44.67294984423738,42.96437353527922,55.77497012356081,-41.72081765182037,18.853994466279456,43.410282897949216,42.054792467753096,24.31999969482422,0.0 7477,2011-03-15,UNH,42.34000015258789,43.08000183105469,42.15999984741211,35.38290786743164,4397900.0,1.0,0.4920573819708096,37.02030286888137,34.323703860244606,56.81405938002725,-19.596528661060173,13.344170103542094,35.39805145263672,33.49236949284872,24.31999969482422,0.0 7478,2011-03-15,V,17.725000381469727,17.950000762939453,17.612499237060547,16.27952003479004,24180400.0,1.0,-0.06393133721843469,17.59190235037898,16.201596833275808,46.16750342139408,-148.67048511519764,29.180978124586304,16.855885950724282,16.47671432495117,24.31999969482422,0.0 7479,2011-03-15,VZ,34.380001068115234,35.0,33.36000061035156,18.885526657104492,27269500.0,1.0,-0.044853671697651976,20.090159059741573,19.02080113770716,47.13298142469375,-443.78351899030235,40.59618225612742,19.58797550201416,19.381048425038657,24.31999969482422,0.0 7480,2011-03-15,WBA,40.790000915527344,47.11000061035156,40.36000061035156,28.335731506347656,6633900.0,1.0,0.04307816469939851,29.839593379112216,28.285208065895105,51.79337573202339,159.75230271809428,43.37522920581248,29.084827168782553,28.32890027364095,24.31999969482422,0.0 7481,2011-03-15,WMT,51.77000045776367,52.349998474121094,51.380001068115234,39.430992126464844,13856600.0,1.0,-0.4615761284123323,41.51920276899928,38.12205585221655,42.53905751430348,-78.69576779922409,8.605063536466217,40.57203979492188,40.91027488708496,24.31999969482422,0.0 7482,2011-03-16,AAPL,12.214285850524902,12.25,11.652142524719238,10.003976821899414,1162011200.0,2.0,-0.017047761428083064,11.106106182680378,10.14324255312895,45.1349508655133,-211.09237414194814,38.182605628929714,10.65005210240682,10.39227089881897,29.399999618530273,0.0 7483,2011-03-16,AMGN,52.54999923706055,53.54999923706055,52.43000030517578,38.473724365234375,10020100.0,2.0,-0.2577668120515213,39.18997876008839,37.071103698407704,45.666932744994575,-7.041965333828075,10.456878750884284,38.71566619873047,39.97719148000081,29.399999618530273,0.0 7484,2011-03-16,AXP,43.369998931884766,43.709999084472656,42.189998626708984,35.23933029174805,10406000.0,2.0,-0.273789786716776,38.50606577127998,34.947467401327444,44.10373956701432,-114.30888832873278,25.239409684005686,37.060635248819985,36.88903668721517,29.399999618530273,0.0 7485,2011-03-16,BA,69.2300033569336,69.66999816894531,67.33999633789062,54.37897491455078,9623800.0,2.0,-0.1695370499918596,59.1945259236529,55.14270208843207,45.37684084415385,-262.3852898937198,28.48957738265499,57.31313985188802,55.9553716023763,29.399999618530273,0.0 7486,2011-03-16,CAT,101.69999694824219,102.61000061035156,99.04000091552734,71.59359741210938,13046600.0,2.0,0.32730272782428926,75.2944044437605,70.08195358846606,53.94693839655156,-30.79316051340626,9.521107489133374,72.43931172688802,69.8114470163981,29.399999618530273,0.0 7487,2011-03-16,CRM,31.34749984741211,32.0625,30.787500381469727,31.040000915527344,16580000.0,2.0,-0.740047394765746,35.87971249094339,29.899788279625454,43.551740488298506,-112.48004537292613,20.670880930772036,33.41841691335042,33.685958512624104,29.399999618530273,0.0 7488,2011-03-16,CSCO,17.329999923706055,17.56999969482422,17.010000228881836,11.747617721557617,93486600.0,2.0,-0.4532534315648533,13.207952536661395,11.965020237844222,30.070830136445096,-109.78057748686638,59.98708622782899,13.139186986287434,13.701533842086793,29.399999618530273,0.0 7489,2011-03-16,CVX,101.6500015258789,102.06999969482422,98.62999725341797,60.4534797668457,14795200.0,2.0,0.7020712284197117,64.29503044683216,58.83542800348522,57.06943747583439,11.070572912030707,14.40556433509067,60.54844652811686,58.0676238377889,29.399999618530273,0.0 7490,2011-03-16,DIS,41.220001220703125,41.58000183105469,40.41999816894531,35.750606536865234,16754900.0,2.0,0.10229981218766682,39.228390277052405,36.31898864445639,48.76246579693139,-127.29731734551842,22.985057980498368,37.51700731913249,35.836170260111494,29.399999618530273,0.0 7491,2011-03-16,GS,157.22999572753906,157.24000549316406,153.25999450683594,124.21370697021484,7223400.0,2.0,-1.7564759192794952,135.96367803887253,124.90465081854934,40.76257962470508,-216.37351905661865,39.283969183155946,131.4801798502604,133.33979059855145,29.399999618530273,0.0 7492,2011-03-16,HD,36.13999938964844,36.2599983215332,35.43000030517578,26.728797912597656,13998700.0,2.0,-0.028145756763315433,28.66707441639424,26.83787858653545,48.680021281810944,-226.20899907190065,12.130914868911054,27.704257837931316,27.10346123377482,29.399999618530273,0.0 7493,2011-03-16,HON,52.77853775024414,52.92154312133789,51.23407745361328,39.67775344848633,5793556.0,2.0,-0.10371783850472127,42.58694162307677,39.94028844894471,48.17709561969687,-237.99808631733293,34.70997401400693,41.400753784179685,40.44636300404866,29.399999618530273,0.0 7494,2011-03-16,IBM,149.63670349121094,150.07647705078125,145.03823852539062,92.59820556640625,12756284.0,2.0,-0.12575376467000865,100.99966436757785,94.54048760996122,45.494475130747226,-344.5821464595219,30.14471552510792,98.2201410929362,94.72703145345052,29.399999618530273,0.0 7495,2011-03-16,INTC,20.030000686645508,20.3700008392334,19.709999084472656,13.557412147521973,84812700.0,2.0,-0.19069976473621608,15.367911181213989,13.765811696288454,39.21370230333236,-271.456778638045,47.064764054611445,14.63869727452596,14.479991436004639,29.399999618530273,0.0 7496,2011-03-16,JNJ,58.56999969482422,58.56999969482422,57.5,40.3409423828125,16995600.0,2.0,-0.3405258491745684,43.289434135435386,40.75281287384196,36.23433908667046,-312.25681582591926,46.21367461330196,42.06395301818848,42.547647921244305,29.399999618530273,0.0 7497,2011-03-16,JPM,44.63999938964844,44.779998779296875,43.65999984741211,30.672203063964844,41962900.0,2.0,-0.1116371174619033,33.72031519978608,30.729820603436572,47.634614638294174,-167.0407536134719,19.82436822678589,32.15575606028239,31.39305788675944,29.399999618530273,0.0 7498,2011-03-16,KO,31.344999313354492,31.434999465942383,30.645000457763672,20.920677185058594,31957200.0,2.0,0.02712566752415313,22.356967579330483,21.11814953187557,43.08585528508929,-145.12403556177836,35.82137808426285,21.572076288859048,21.550680923461915,29.399999618530273,0.0 7499,2011-03-16,MCD,74.73999786376953,74.75,73.16999816894531,52.036659240722656,10583900.0,2.0,0.08433568015504278,54.626524483532684,52.29085718455814,44.20367365824822,-139.70556471829994,18.761470665612904,53.236720911661784,53.04300518035889,29.399999618530273,0.0 7500,2011-03-16,MMM,89.05999755859375,89.23999786376953,86.91000366210938,59.88285827636719,6387500.0,2.0,0.08071997704979594,64.62507353981881,60.446996391211464,46.613715550550246,-141.28340274685598,30.28569961881446,62.06919797261556,60.79997183481852,29.399999618530273,0.0 7501,2011-03-16,MRK,30.3435115814209,30.4007625579834,29.637405395507812,19.61729621887207,24262143.0,2.0,-0.18205663564639707,20.955236372106924,19.77751413906251,36.79684396283234,-253.44893672088673,32.248543023881346,20.454800033569335,21.239596811930337,29.399999618530273,0.0 7502,2011-03-16,MSFT,25.219999313354492,25.280000686645508,24.68000030517578,19.346939086914062,100725400.0,2.0,-0.4328871348824883,21.404033486614814,19.431349165667903,35.629557998056455,-159.75146284639936,53.606349768381456,20.77310702006022,21.332337538401287,29.399999618530273,0.0 7503,2011-03-16,NKE,21.25,21.467500686645508,21.012500762939453,18.322126388549805,10024800.0,2.0,0.04574062061682582,19.56910749147839,18.211670058265263,47.98061776854125,-91.96570946979166,12.286381841536805,18.75150006612142,18.479153951009113,29.399999618530273,0.0 7504,2011-03-16,PG,60.47999954223633,60.5099983215332,59.70000076293945,41.01036834716797,16378600.0,2.0,-0.6092284635369225,44.58202942566569,41.203317940667326,33.869088121413554,-187.26493765705553,58.2806866166127,43.25737050374349,43.79889488220215,29.399999618530273,0.0 7505,2011-03-16,TRV,58.2599983215332,58.84000015258789,58.02000045776367,43.0152473449707,5985600.0,2.0,0.21724573530315183,44.71027694593808,42.857568970809965,53.57396667407237,-44.41460665347634,18.43049162843517,43.44947878519694,42.09439811706543,29.399999618530273,0.0 7506,2011-03-16,UNH,42.68000030517578,42.689998626708984,41.459999084472656,34.613895416259766,7141200.0,2.0,0.35602254343618966,37.024856242771946,34.315065708522,52.94474153363475,-90.86156424434257,0.24685093941413205,35.39559084574382,33.58760846455892,29.399999618530273,0.0 7507,2011-03-16,V,17.854999542236328,17.987499237060547,17.670000076293945,16.224645614624023,24056800.0,2.0,-0.0956870300133339,17.57450404203805,16.112674760452187,45.752524774394125,-147.8580568217251,27.223348871812174,16.858951314290366,16.49269871711731,29.399999618530273,0.0 7508,2011-03-16,VZ,34.86000061035156,34.90999984741211,34.099998474121094,18.576807022094727,21333400.0,2.0,-0.11004614370585486,20.17920613566079,18.81476816853843,44.54570055583437,-311.3597648431525,40.596182256127435,19.552410507202147,19.382029914855956,29.399999618530273,0.0 7509,2011-03-16,WBA,40.779998779296875,41.15999984741211,40.0099983215332,28.01835060119629,7268900.0,2.0,-0.03285112965141579,29.914970139698518,28.102546187205782,49.871018761107834,-296.03481521929217,38.592073524526626,29.051584752400718,28.365528043111166,29.399999618530273,0.0 7510,2011-03-16,WMT,51.52000045776367,51.869998931884766,50.970001220703125,38.91595458984375,16404800.0,2.0,-0.48739197433147297,41.286207345792285,38.11362251870967,39.818903358748436,-94.72925128252217,15.369197174356517,40.45696538289388,40.87680600484212,29.399999618530273,0.0 7511,2011-03-17,AAPL,12.029643058776855,12.128929138183594,11.809286117553711,10.144330978393555,659422400.0,3.0,-0.04838066434137822,11.072988354763474,10.08999553958467,47.19709708122905,-175.41414247416418,38.182605628929714,10.640270709991455,10.398551019032796,26.3700008392334,0.0 7512,2011-03-17,AMGN,54.0,54.70000076293945,53.31999969482422,39.10898971557617,10655000.0,3.0,-0.18608588253956526,39.27622418368279,37.02940020596565,48.80895973781385,59.59198171580793,7.061612299671098,38.665282567342125,39.92741680145264,26.3700008392334,0.0 7513,2011-03-17,AXP,43.02000045776367,43.459999084472656,42.86000061035156,36.12113952636719,7698800.0,3.0,-0.2832335621445523,38.02774633508765,35.1396128262893,47.738761888595086,-82.05027974266257,25.239409684005683,37.052316157023114,36.904205894470216,26.3700008392334,0.0 7514,2011-03-17,BA,68.58000183105469,69.02999877929688,67.8499984741211,54.8690185546875,4408800.0,3.0,-0.30298030182387237,59.205950223357696,54.795476091949915,46.76214734231337,-225.36775538851688,28.489577382654975,57.25181999206543,56.02761268615723,26.3700008392334,0.0 7515,2011-03-17,CAT,101.88999938964844,103.30999755859375,101.27999877929688,73.53318786621094,9854900.0,3.0,0.4069416184338337,75.25403706759957,70.09165919094536,57.10079868916172,43.965582250670906,5.182781677151793,72.53510258992513,69.93334465026855,26.3700008392334,0.0 7516,2011-03-17,CRM,31.47249984741211,31.559999465942383,30.522499084472656,30.582500457763672,12206000.0,3.0,-0.7979579946135438,35.487286559626554,29.781714256718658,42.30758302061931,-121.03176448305815,23.259158521473008,33.312166913350424,33.636458492279054,26.3700008392334,0.0 7517,2011-03-17,CSCO,17.1299991607666,17.200000762939453,16.969999313354492,11.713167190551758,83343500.0,3.0,-0.47327529577971816,13.25631331397619,11.807796011432746,29.827873604629787,-121.99137114855645,60.554315652170445,13.033079433441163,13.671447038650513,26.3700008392334,0.0 7518,2011-03-17,CVX,100.87999725341797,102.56999969482422,100.4000015258789,62.111976623535156,9981500.0,3.0,0.708636864132707,64.12051225272137,59.34893698128742,61.353038411286775,46.076089132203634,9.682064575126672,60.67967338562012,58.21041800181071,26.3700008392334,0.0 7519,2011-03-17,DIS,41.189998626708984,41.20000076293945,40.47999954223633,35.8914909362793,9378400.0,3.0,-0.018674920898256175,39.28324190901471,36.00525220109271,49.41374772562666,-136.33719439253005,22.985057980498375,37.5249319712321,35.89047120412191,26.3700008392334,0.0 7520,2011-03-17,GS,155.92999267578125,156.35000610351562,153.9499969482422,125.31593322753906,5293900.0,3.0,-1.8873363480149408,135.35557470226243,124.490740300179,42.40073868564677,-183.13267466734177,39.28396918315594,131.2401377360026,133.2063875834147,26.3700008392334,0.0 7521,2011-03-17,HD,36.06999969482422,36.130001068115234,35.5099983215332,26.788726806640625,9726300.0,3.0,-0.08367046577732395,28.671023102060595,26.69584491704341,49.09167503850998,-207.4211792288372,12.130914868911061,27.69047145843506,27.11343307495117,26.3700008392334,0.0 7522,2011-03-17,HON,52.52112579345703,53.11221694946289,52.26371765136719,40.320430755615234,3801254.0,3.0,-0.14293957411584302,42.55530333793032,39.826596305014014,50.77962200068689,-142.95706632425274,30.72382446738795,41.355309677124026,40.47809651692708,26.3700008392334,0.0 7523,2011-03-17,IBM,147.2275390625,147.70555114746094,145.98471069335938,93.31237030029297,7715714.0,3.0,-0.41434294225504686,101.23549015354037,93.74665324855924,46.93933876256846,-288.7004183002219,30.14471552510792,98.04914855957031,94.83032137552897,26.3700008392334,0.0 7524,2011-03-17,INTC,20.020000457763672,20.059999465942383,19.799999237060547,13.619002342224121,59048300.0,3.0,-0.22835950436384245,15.393855210869631,13.613258436591305,40.105039616956226,-232.50973464211106,47.06476405461145,14.604957644144694,14.466854095458984,26.3700008392334,0.0 7525,2011-03-17,JNJ,58.209999084472656,58.380001068115234,57.900001525878906,40.66978073120117,12456000.0,3.0,-0.39331434775893825,43.361748864503305,40.551235983519156,38.97493138988756,-228.9144894868385,46.213674613301954,42.0185546875,42.50333868662516,26.3700008392334,0.0 7526,2011-03-17,JPM,44.459999084472656,44.61000061035156,43.400001525878906,31.19729232788086,46741800.0,3.0,-0.14896596812824825,33.52870080135144,30.68479407169543,49.96877113910499,-149.8535062375605,22.56542433202757,32.13498598734538,31.44738524754842,26.3700008392334,0.0 7527,2011-03-17,KO,31.21500015258789,31.395000457763672,30.954999923706055,21.151613235473633,20128800.0,3.0,-0.016155992506131867,22.380539954669832,21.072038780681734,46.142167865339765,-111.55073220929592,35.821378084262854,21.570632807413737,21.53619120915731,26.3700008392334,0.0 7528,2011-03-17,MCD,74.12999725341797,74.19000244140625,73.12000274658203,52.05083084106445,6126100.0,3.0,-0.03181243831678415,54.71424135997007,52.061068393447904,44.27706785555254,-163.65831452422316,19.26015914868038,53.245165506998696,53.008775838216145,26.3700008392334,0.0 7529,2011-03-17,MMM,88.58999633789062,88.97000122070312,88.05000305175781,60.66260528564453,3581300.0,3.0,-0.035946489073786836,64.63815369376394,60.184945061118874,48.902350841397976,-114.88793406337547,30.285699618814473,62.102590560913086,60.82131366729736,26.3700008392334,0.0 7530,2011-03-17,MRK,29.828243255615234,30.171756744384766,29.732824325561523,19.844524383544922,14366613.0,3.0,-0.2068467825955267,20.95528181543383,19.70555650243727,39.49410532240148,-214.27910256966226,32.248543023881346,20.412944285074868,21.190801588694253,26.3700008392334,0.0 7531,2011-03-17,MSFT,25.059999465942383,25.219999313354492,24.75,19.339134216308594,62497000.0,3.0,-0.46026527680690776,21.374892209360922,19.285673739125407,35.57625216611375,-145.71859106353605,53.60634976838144,20.69517250061035,21.295051225026448,26.3700008392334,0.0 7532,2011-03-17,NKE,21.392499923706055,21.434999465942383,21.122499465942383,18.44957160949707,13822000.0,3.0,0.014660030179186379,19.56982664459125,18.21010728485211,49.2776079770595,-83.78458189751815,12.2863818415368,18.764421017964683,18.462797578175863,26.3700008392334,0.0 7533,2011-03-17,PG,60.70000076293945,60.70000076293945,60.0,41.490989685058594,10646900.0,3.0,-0.627386709173031,44.524137589838304,41.03257398853084,38.06558041157798,-148.91292229390072,52.380894002553354,43.20335807800293,43.75241368611653,26.3700008392334,0.0 7534,2011-03-17,TRV,58.540000915527344,58.83000183105469,58.209999084472656,43.48207092285156,4167000.0,3.0,0.19938387149537817,44.704583021979765,42.83236689867453,55.982571220463306,-31.79057349732497,18.43049162843518,43.50669059753418,42.13847007751465,26.3700008392334,0.0 7535,2011-03-17,UNH,42.400001525878906,42.72999954223633,41.90999984741211,34.95292663574219,5850600.0,3.0,0.272430506720994,37.0296599980544,34.301328313713185,54.36227129251775,-61.81611570203525,0.9460328950248169,35.40772933959961,33.686711597442624,26.3700008392334,0.0 7536,2011-03-17,V,17.897499084472656,18.0,17.782499313354492,16.33211326599121,13790400.0,3.0,-0.11090348498176539,17.513016439056926,16.07058646621651,46.72272733227732,-129.22982460863787,26.539993981992254,16.855026499430338,16.506328964233397,26.3700008392334,0.0 7537,2011-03-17,VZ,34.72999954223633,35.34000015258789,34.599998474121094,19.13465690612793,31232800.0,3.0,-0.11536797325486958,20.173580385693096,18.774899648181414,49.70639109273983,-167.94322404216985,29.235767540894013,19.537426312764484,19.391417948404946,26.3700008392334,0.0 7538,2011-03-17,WBA,41.220001220703125,41.349998474121094,40.779998779296875,28.404722213745117,5399000.0,3.0,-0.061143880904531045,29.91735486213598,28.02978812034693,52.109516763523715,-185.25948887169906,39.75829469772283,29.037175559997557,28.41203104654948,26.3700008392334,0.0 7539,2011-03-17,WMT,51.7400016784668,51.869998931884766,51.040000915527344,38.90838623046875,10882700.0,3.0,-0.5026674821269168,41.08677084826765,38.10095955944719,39.78023469942286,-89.15479021431672,15.36919717435653,40.35342191060384,40.851233863830565,26.3700008392334,0.0 7540,2011-03-18,AAPL,12.040356636047363,12.078571319580078,11.785714149475098,10.023982048034668,753214000.0,4.0,-0.08197836458037955,11.0716895070687,10.007536223827296,45.67432117207622,-181.8838349820687,38.83380426548316,10.627367051442464,10.401819849014283,24.440000534057617,0.0 7541,2011-03-18,AMGN,53.72999954223633,53.91999816894531,52.75,38.65627670288086,12834000.0,4.0,-0.16391880226664313,39.317145700622035,37.027179555725624,46.81321398172452,23.053527867357378,1.2375751789102993,38.604190063476565,39.87326113382975,24.440000534057617,0.0 7542,2011-03-18,AXP,44.06999969482422,44.470001220703125,43.689998626708984,36.745059967041016,9834900.0,4.0,-0.23763340813302136,37.78074373353773,35.25267949949449,50.1133406501524,-27.400973291306713,6.569821553368558,37.07006340026855,36.91969362894694,24.440000534057617,0.0 7543,2011-03-18,BA,69.20999908447266,69.58000183105469,68.66999816894531,55.51170349121094,5061200.0,4.0,-0.3528088179681461,59.11913581296881,54.63004021242182,48.53300829458389,-153.7997906838207,21.56710004824611,57.212456130981444,56.09831829071045,24.440000534057617,0.0 7544,2011-03-18,CAT,104.98999786376953,105.63999938964844,104.66000366210938,74.91657257080078,11512900.0,4.0,0.5750546316453438,75.46895554819744,69.99796568593342,59.16418868625913,152.95897045564718,7.810782041833582,72.68080978393554,70.0625659942627,24.440000534057617,0.0 7545,2011-03-18,CRM,31.037500381469727,31.0575008392334,29.415000915527344,30.002500534057617,18676400.0,4.0,-0.8805037689467632,35.18087960687924,29.56487120183659,40.77975623193483,-141.1490613796851,33.02186013892298,33.19416694641113,33.55720850626628,24.440000534057617,0.0 7546,2011-03-18,CSCO,17.350000381469727,17.420000076293945,17.06999969482422,11.809630393981934,125171000.0,4.0,-0.47587342598373183,13.252582721392184,11.705419369061918,31.43255979515054,-117.12030933019302,48.2025422321117,12.92352689107259,13.64400151570638,24.440000534057617,0.0 7547,2011-03-18,CVX,103.37000274658203,103.97000122070312,102.36000061035156,62.45220184326172,11366300.0,4.0,0.7328456966832135,63.94025761658156,59.871221951899884,62.15440796148024,78.76547951825917,2.3813869521142434,60.80555928548177,58.354561233520506,24.440000534057617,0.0 7548,2011-03-18,DIS,41.25,41.66999816894531,41.16999816894531,36.305362701416016,13291500.0,4.0,-0.08022748989760942,39.228641064658184,35.842355410561545,51.295139586126595,-100.77897312702936,13.293000743299753,37.54635874430338,35.94770736694336,24.440000534057617,0.0 7549,2011-03-18,GS,156.60000610351562,160.25,155.24000549316406,128.70330810546875,10170600.0,4.0,-1.6981364992062709,134.71074888848617,124.58476655340834,47.055491447610926,-102.88830675397806,16.331104780993925,131.12398173014324,133.10026880900065,24.440000534057617,0.0 7550,2011-03-18,HD,36.040000915527344,36.27000045776367,35.7599983215332,26.968517303466797,11368200.0,4.0,-0.11187697051670042,28.586518618766267,26.636434223946136,50.32821764661077,-161.15558772659602,8.45495486106585,27.679205958048502,27.127889569600423,24.440000534057617,0.0 7551,2011-03-18,HON,53.23615264892578,53.88444519042969,52.96921157836914,40.79513931274414,5559230.0,4.0,-0.13417145505898276,42.46988108817241,39.80247494515279,52.598577677794246,-63.038350004365284,15.878945529883431,41.33149846394857,40.51023915608724,24.440000534057617,0.0 7552,2011-03-18,IBM,149.61758422851562,150.0478057861328,147.53346252441406,94.3472900390625,11976700.0,4.0,-0.55316608270617,101.11972347851473,93.35706485156341,48.96733034555218,-190.51235955087225,16.6856406111661,97.9080307006836,94.93850199381511,24.440000534057617,0.0 7553,2011-03-18,INTC,19.979999542236328,20.149999618530273,19.8799991607666,13.639532089233398,74001300.0,4.0,-0.2536249109298865,15.366314238942508,13.501187401377315,40.4063621224066,-187.77935065000176,42.26385328625388,14.567545096079508,14.45552921295166,24.440000534057617,0.0 7554,2011-03-18,JNJ,58.560001373291016,58.689998626708984,58.099998474121094,40.97761917114258,14371900.0,4.0,-0.40563374995358714,43.365598197191325,40.43018694379989,41.41341262408679,-167.39942753133676,37.071152855185424,41.97925694783529,42.46589349110921,24.440000534057617,0.0 7555,2011-03-18,JPM,45.2400016784668,46.18000030517578,44.75,32.023433685302734,77421000.0,4.0,-0.11061164054581951,33.30053355956075,30.767338297128706,53.35295744610867,-29.572422549297904,0.4072771068120793,32.1415205637614,31.503243446350098,24.440000534057617,0.0 7556,2011-03-18,KO,31.485000610351562,31.649999618530273,31.225000381469727,21.294261932373047,23653000.0,4.0,-0.03850263693808387,22.384451431280105,21.021078353876142,47.92895644586676,-75.0957257912958,25.324241773518263,21.577203687032064,21.5230673789978,24.440000534057617,0.0 7557,2011-03-18,MCD,73.4800033569336,73.79000091552734,72.88999938964844,51.760093688964844,9184100.0,4.0,-0.1456418285766503,54.815779709082875,51.79119737221595,43.07457632415364,-187.98448051006298,21.626113168149573,53.23946393330892,52.970404370625815,24.440000534057617,0.0 7558,2011-03-18,MMM,89.72000122070312,90.0999984741211,88.52999877929688,60.860958099365234,4823200.0,4.0,-0.11111918900817841,64.55884207933582,60.00776291639172,49.47236256891336,-87.40102108464883,17.279214723640347,62.13806228637695,60.855140686035156,24.440000534057617,0.0 7559,2011-03-18,MRK,30.324426651000977,30.51526641845703,30.209924697875977,20.141183853149414,20414830.0,4.0,-0.2002469103032567,20.91617486862214,19.69368288131683,42.79145122642052,-120.71712531956865,20.715643198528927,20.400110054016114,21.150278091430664,24.440000534057617,0.0 7560,2011-03-18,MSFT,25.059999465942383,25.18000030517578,24.799999237060547,19.354736328125,85486700.0,4.0,-0.4752255868437487,21.276329318647033,19.196151646013615,35.774957546374736,-132.58839323024745,53.60634976838144,20.62525774637858,21.254662863413493,24.440000534057617,0.0 7561,2011-03-18,NKE,19.497499465942383,19.662500381469727,19.207500457763672,16.760360717773438,78895200.0,4.0,-0.14460967980521033,19.966280931230916,17.63764610886918,36.72321373140649,-392.7031138985721,51.33244943810793,18.72182420094808,18.41100486119588,24.440000534057617,0.0 7562,2011-03-18,PG,60.91999816894531,61.06999969482422,60.119998931884766,41.60771560668945,17016800.0,4.0,-0.6251520858721946,44.391883370101404,40.93138590174919,39.03750412419254,-122.5741561158093,41.40878306542651,43.150719451904294,43.70901387532552,24.440000534057617,0.0 7563,2011-03-18,TRV,59.2599983215332,59.5099983215332,58.060001373291016,43.02266311645508,5869500.0,4.0,0.14646946689751417,44.70252253911368,42.73402187922128,53.174081956034094,-37.21477188952669,4.029477185283565,43.535331853230794,42.16972993214925,24.440000534057617,0.0 7564,2011-03-18,UNH,42.369998931884766,42.849998474121094,42.29999923706055,35.225799560546875,7372200.0,4.0,0.2256011720903217,37.026713676438284,34.31520679475312,55.47896303295985,-31.55982656756062,3.123507742935824,35.39900550842285,33.78830108642578,24.440000534057617,0.0 7565,2011-03-18,V,18.030000686645508,18.03499984741211,17.729999542236328,16.32982635498047,25268400.0,4.0,-0.1217437827781751,17.425312409789363,16.050369848816594,46.70433931587153,-129.81575665332883,28.2696783013555,16.85452429453532,16.519692866007485,24.440000534057617,0.0 7566,2011-03-18,VZ,35.61000061035156,35.84000015258789,35.349998474121094,19.41088104248047,20800900.0,4.0,-0.0961878072782163,20.151640641183956,18.7681355123805,51.99477375582871,-59.076540818226775,17.44060638103511,19.527677790323892,19.403627808888753,24.440000534057617,0.0 7567,2011-03-18,WBA,41.459999084472656,42.29999923706055,40.630001068115234,28.225326538085938,10883200.0,4.0,-0.09692452395987061,29.892754108616938,27.93709818630494,51.01531250570492,-131.15662313866844,45.3097121471525,29.00900020599365,28.460697110493978,24.440000534057617,0.0 7568,2011-03-18,WMT,51.630001068115234,51.88999938964844,51.25,39.021995544433594,11805200.0,4.0,-0.4998442235563374,40.797113164397985,38.174835840728974,40.674865811750564,-79.84566011092922,14.895200207263,40.25216128031413,40.82905966440837,24.440000534057617,0.0 7627,2011-03-21,AAPL,11.999643325805664,12.133570671081543,11.973570823669434,10.28559398651123,409402000.0,0.0,-0.08649780991845901,11.064632817475516,9.980459002287667,49.349220326139715,-121.55767606412479,35.279455388307525,10.620091597239176,10.40896388689677,20.610000610351562,0.0 7628,2011-03-21,AMGN,53.75,53.939998626708984,53.04999923706055,38.765811920166016,4286100.0,0.0,-0.13594556569316296,39.378343230016554,37.028048676721724,47.35203104120093,41.3166928923082,0.9440727985284796,38.552833811442056,39.82628536224365,20.610000610351562,0.0 7629,2011-03-21,AXP,44.75,44.86000061035156,44.099998474121094,36.869850158691406,5322100.0,0.0,-0.1892439532442154,37.572785187811974,35.35997848406302,50.577965038993234,-7.786444988724564,0.3924984351528029,37.08392868041992,36.943060811360674,20.610000610351562,0.0 7630,2011-03-21,BA,70.29000091552734,71.68000030517578,70.04000091552734,57.19873046875,5297900.0,0.0,-0.253250092056831,58.88712191624278,54.714235734514055,52.796678948724086,-20.56338676266423,0.3460881643830154,57.21867637634277,56.1915501276652,20.610000610351562,0.0 7631,2011-03-21,CAT,106.9000015258789,107.68000030517578,106.62000274658203,76.72067260742188,7688600.0,0.0,0.8441304767912072,75.83118929688375,69.75909543212016,61.65252883208445,226.74392605189766,17.36480894622308,72.87096532185872,70.22256596883138,20.610000610351562,0.0 7632,2011-03-21,CRM,30.19499969482422,31.537500381469727,29.725000381469727,31.104999542236328,13904000.0,0.0,-0.8471935798896908,34.49857940881216,29.78067130835092,44.70625477138147,-103.79147953228258,25.618022062416618,33.08141695658366,33.51091683705648,20.610000610351562,0.0 7633,2011-03-21,CSCO,17.34000015258789,17.549999237060547,17.299999237060547,11.98188304901123,57397200.0,0.0,-0.45874499639566757,13.193749874538081,11.663657218510014,34.21164588775022,-106.70087270996336,41.33441732772062,12.816500822703043,13.619082371393839,20.610000610351562,0.0 7634,2011-03-21,CVX,103.86000061035156,105.19999694824219,103.19999694824219,63.90415954589844,8785300.0,0.0,0.8592868084509888,64.11011722047266,60.09442188780371,65.32837489271675,107.32124079024312,11.52075495664864,60.983862686157224,58.51596953074137,20.610000610351562,0.0 7635,2011-03-21,DIS,41.459999084472656,41.9900016784668,40.9900016784668,36.82489013671875,7130300.0,0.0,-0.0860944109004862,39.13407045036455,35.783708709181354,53.539026693029356,-89.40051226711452,7.147347926018541,37.57893943786621,36.00450318654378,20.610000610351562,0.0 7636,2011-03-21,GS,161.6199951171875,162.14999389648438,159.89999389648438,128.90447998046875,4663300.0,0.0,-1.514503129038843,133.76549869904304,124.92867702117181,47.3170548680961,-46.87814521626672,7.136653659485338,131.0094441731771,132.97916997273762,20.610000610351562,0.0 7637,2011-03-21,HD,36.290000915527344,36.70000076293945,36.279998779296875,27.29062843322754,7704500.0,0.0,-0.10700567727002053,28.401608389822382,26.687319451364143,52.4679953802964,-87.03972717691634,2.084171963432537,27.67619736989339,27.1464745203654,20.610000610351562,0.0 7638,2011-03-21,HON,54.09418869018555,54.79014587402344,53.99885177612305,41.65688705444336,3588955.0,0.0,-0.05702946967737432,42.334472903048294,39.8685040866978,55.67471062924441,41.835817830256836,1.4371362226620472,41.3376220703125,40.55444507598877,20.610000610351562,0.0 7639,2011-03-21,IBM,150.70745849609375,152.6099395751953,150.1625213623047,95.43061828613281,6050064.0,0.0,-0.5692074815001575,100.79163765129731,93.25181632819489,50.99550818889075,-103.06388221334456,4.097531589014274,97.7935796101888,95.06262791951498,20.610000610351562,0.0 7640,2011-03-21,INTC,19.899999618530273,20.389999389648438,19.8799991607666,13.817474365234375,43392300.0,0.0,-0.2563346176481911,15.273820381517359,13.460228843336155,42.978525393937254,-145.4690807992488,30.152343775611733,14.533554553985596,14.449545256296794,20.610000610351562,0.0 7641,2011-03-21,JNJ,58.66999816894531,59.15999984741211,58.66999816894531,41.15951919555664,10692700.0,0.0,-0.39615256359714124,43.32264155676823,40.35194683739681,42.810302298165894,-110.87064271529344,24.45848578874983,41.945098368326825,42.43517786661784,20.610000610351562,0.0 7642,2011-03-21,JPM,46.279998779296875,46.31999969482422,45.31999969482422,31.946420669555664,28985300.0,0.0,-0.08544490604502286,32.97898144928529,30.92296194823668,53.007192533616426,-12.649506498957463,1.293708258537965,32.1657911936442,31.54429817199707,20.610000610351562,0.0 7643,2011-03-21,KO,31.565000534057617,31.93000030517578,31.524999618530273,21.58973503112793,12545600.0,0.0,-0.03200142944302442,22.376842621774756,21.01118552306167,51.38491662457526,-27.371206585123126,14.900829638433363,21.59373582204183,21.514306100209556,20.610000610351562,0.0 7644,2011-03-21,MCD,73.5,74.2300033569336,73.37999725341797,52.30613327026367,5353700.0,0.0,-0.18960598261865869,54.812176474188405,51.67052158489362,45.92772663724484,-136.48713612033978,14.749810331425675,53.2468064626058,52.93937479654948,20.610000610351562,0.0 7645,2011-03-21,MMM,90.2699966430664,91.80000305175781,90.16999816894531,62.20839309692383,3576000.0,0.0,-0.061261253003998206,64.40627875339756,60.02284417140714,53.145419340206104,-2.537300425542397,1.0552024301527578,62.2107426961263,60.909271494547525,20.610000610351562,0.0 7646,2011-03-21,MRK,30.620229721069336,31.087785720825195,30.572519302368164,20.444156646728516,15995834.0,0.0,-0.1686253025576363,20.910718803889832,19.694053382389466,45.905928489393,-35.15905365741871,4.4823894701090135,20.397582817077637,21.114388306935627,20.610000610351562,0.0 7647,2011-03-21,MSFT,25.18000030517578,25.579999923706055,25.149999618530273,19.76837158203125,46878100.0,0.0,-0.4485344313042603,21.14074244193754,19.196723416521934,40.7840575593424,-90.459769636818,32.034463235594515,20.566027386983237,21.219616826375326,20.610000610351562,0.0 7648,2011-03-21,NKE,19.405000686645508,19.487499237060547,19.155000686645508,16.598344802856445,23426000.0,0.0,-0.28067000218423743,20.189189050710056,17.16268873401895,35.817810093053865,-343.9725135437988,51.95916912680592,18.659906959533693,18.375705337524415,20.610000610351562,0.0 7649,2011-03-21,PG,60.959999084472656,61.52000045776367,60.79999923706055,42.08832550048828,9602500.0,0.0,-0.5779378500744343,44.156489955300344,40.96079977858638,42.857047398940786,-83.27061055159176,29.304226884452124,43.0978515625,43.67271531422933,20.610000610351562,0.0 7650,2011-03-21,TRV,58.439998626708984,58.970001220703125,58.31999969482422,43.682151794433594,2548800.0,0.0,0.1559518878772579,44.48174437798716,42.8363861151769,56.42070841208945,-30.16099331204422,4.029477185283569,43.58202845255534,42.212226676940915,20.610000610351562,0.0 7651,2011-03-21,UNH,42.83000183105469,43.43000030517578,42.65999984741211,35.71366500854492,4592100.0,0.0,0.22525858056105363,37.03635637389769,34.344670847782,57.40655420835683,21.93434194960771,13.004360725080783,35.421660614013675,33.89101320902507,20.610000610351562,0.0 7652,2011-03-21,V,17.959999084472656,18.079999923706055,17.907499313354492,16.45328712463379,14807600.0,0.0,-0.11900078497960465,17.330429573598956,16.05676658576384,47.85053695404736,-100.48835498437253,25.56079997325819,16.848477427164713,16.533212852478027,20.610000610351562,0.0 7653,2011-03-21,VZ,36.65999984741211,37.29999923706055,36.380001068115234,19.746665954589844,27020700.0,0.0,-0.053278214122951084,20.138489571150917,18.772621497574672,54.59291230769101,120.75037570999434,8.598251511337892,19.530386034647623,19.419295756022134,20.610000610351562,0.0 7654,2011-03-21,WBA,41.470001220703125,41.9900016784668,41.150001525878906,28.9566650390625,11485800.0,0.0,-0.06551288940890387,29.828800930665796,27.94792579205149,55.00024718395028,-70.42288558279341,45.309712147152496,29.003828303019205,28.498420397440594,20.610000610351562,0.0 7655,2011-03-21,WMT,51.72999954223633,52.0,51.68000030517578,39.32496643066406,8716700.0,0.0,-0.4677674385056676,40.19308723559722,38.5459928120102,43.01052675435533,-63.212577125742214,12.185377966735652,40.15824165344238,40.816196823120116,20.610000610351562,0.0 7656,2011-03-22,AAPL,12.234286308288574,12.236429214477539,12.112142562866211,10.343192100524902,325922800.0,1.0,-0.08445823763759996,11.06179070336883,9.991152240204167,50.117749335981806,-84.58554818129564,28.69279084149246,10.609299755096435,10.417856009801229,20.209999084472656,0.0 7657,2011-03-22,AMGN,53.029998779296875,53.279998779296875,52.65999984741211,38.53945541381836,5560800.0,1.0,-0.1305368915207339,39.41017062520922,37.06193783426343,46.34826265268265,11.892603779415127,6.58896637564134,38.50172068277995,39.77845802307129,20.209999084472656,0.0 7658,2011-03-22,AXP,44.36000061035156,45.0,44.13999938964844,37.22755813598633,6739600.0,1.0,-0.12064027197741467,37.631988849685314,35.33904157634008,51.90620951410221,4.939272127266952,1.7919366231389326,37.08198725382487,36.9729419708252,20.209999084472656,0.0 7659,2011-03-22,BA,71.18000030517578,72.0999984741211,70.72000122070312,57.72091293334961,4725000.0,1.0,-0.13070664907938578,58.96339573187411,54.71187053399503,54.01645698695333,21.131561008861766,4.043977117096417,57.22765998840332,56.28749459584554,20.209999084472656,0.0 7660,2011-03-22,CAT,107.05999755859375,107.4800033569336,106.02999877929688,76.15019226074219,7012000.0,1.0,0.9998167903694366,76.35148673438994,69.57964958763154,60.4476284188623,187.21575795585846,13.72116529908519,73.0211888631185,70.37447713216146,20.209999084472656,0.0 7661,2011-03-22,CRM,30.96500015258789,31.052499771118164,30.190000534057617,30.372499465942383,12389200.0,1.0,-0.8698742378840478,34.22614918326326,29.671601480494065,42.75774423620608,-106.67440160270925,25.618022062416628,32.9530003229777,33.45279181798299,20.209999084472656,0.0 7662,2011-03-22,CSCO,17.420000076293945,17.610000610351562,17.290000915527344,12.02322006225586,63906900.0,1.0,-0.4367998857398696,13.152985257143337,11.62587435818259,34.86700828227946,-102.87983027012531,38.17507576884371,12.711312039693196,13.593359327316284,20.209999084472656,0.0 7663,2011-03-22,CVX,105.36000061035156,105.94000244140625,105.12000274658203,63.928462982177734,8008500.0,1.0,0.9504966475248651,64.33904996908346,60.163777484529824,65.3786517410595,124.59308161322976,16.545656029895454,61.151921081542966,58.670145416259764,20.209999084472656,0.0 7664,2011-03-22,DIS,41.849998474121094,41.95000076293945,41.380001068115234,36.49028015136719,6881000.0,1.0,-0.11640238387772683,39.134726352801955,35.67650564182696,51.94453511047042,-93.99549803259566,7.147347926018536,37.59361572265625,36.05939121246338,20.209999084472656,0.0 7665,2011-03-22,GS,160.63999938964844,162.2100067138672,160.1199951171875,129.37110900878906,3538900.0,1.0,-1.3161475932495819,133.63815912864615,124.91081700660774,47.93426891694031,-38.01670092413811,6.851508424067015,130.84890543619792,132.89261220296223,20.209999084472656,0.0 7666,2011-03-22,HD,36.36000061035156,36.619998931884766,36.2599983215332,27.185760498046875,6506200.0,1.0,-0.11033522630468795,28.27046970615319,26.702963406944956,51.717655564608265,-95.3453340873353,1.5933146896685944,27.674653498331704,27.164427757263184,20.209999084472656,0.0 7667,2011-03-22,HON,54.4278678894043,54.58993911743164,53.87491226196289,41.29172897338867,3538082.0,1.0,-0.025070083128824194,42.34854893485619,39.877067520221935,54.13473529381751,17.158595534451983,3.2018445818280505,41.33133112589518,40.59607429504395,20.209999084472656,0.0 7668,2011-03-22,IBM,151.58700561523438,151.63479614257812,150.5927276611328,95.6242446899414,4509724.0,1.0,-0.5598428632112444,100.69107075819818,93.11332148423347,51.35297996399422,-98.12011849815346,4.097531589014278,97.66910654703776,95.19058418273926,20.209999084472656,0.0 7669,2011-03-22,INTC,20.18000030517578,20.209999084472656,19.979999542236328,13.790094375610352,45962800.0,1.0,-0.2577205718261535,15.211858491853585,13.408584375425468,42.68526459886761,-134.13706517869656,30.15234377561174,14.49842348098755,14.44367044766744,20.209999084472656,0.0 7670,2011-03-22,JNJ,58.79999923706055,59.150001525878906,58.70000076293945,41.13154983520508,10151800.0,1.0,-0.38644089656597913,43.3053217160135,40.27716653471892,42.64855343214887,-100.06492527122515,24.45848578874983,41.90931383768717,42.40133832295736,20.209999084472656,0.0 7671,2011-03-22,JPM,45.65999984741211,45.709999084472656,45.349998474121094,31.83439826965332,19756600.0,1.0,-0.07368990143773502,32.95371665016481,30.91042023643187,52.49526725898245,-37.33345851704759,1.2937082585379511,32.16509094238281,31.584418137868244,20.209999084472656,0.0 7672,2011-03-22,KO,31.84000015258789,31.885000228881836,31.625,21.569353103637695,8418800.0,1.0,-0.028169109748859,22.376838768269216,21.018287383769355,51.14269849293195,-29.79197140842883,14.900829638433361,21.610038248697915,21.505261421203613,20.209999084472656,0.0 7673,2011-03-22,MCD,74.0,74.30000305175781,73.52999877929688,52.384117126464844,4498800.0,1.0,-0.2156691501628032,54.81513350853505,51.58133064856944,46.32518603221607,-129.7891709090181,13.657039079828925,53.27081616719564,52.910231081644696,20.209999084472656,0.0 7674,2011-03-22,MMM,90.95999908447266,91.4800033569336,90.41000366210938,62.03739929199219,2067100.0,1.0,-0.03514115563680065,64.33694024030875,60.003265905931485,52.64303581970714,-13.317408084714511,1.0552024301527454,62.266392389933266,60.96338520050049,20.209999084472656,0.0 7675,2011-03-22,MRK,31.030534744262695,31.25954246520996,30.973281860351562,20.53252410888672,17273241.0,1.0,-0.13487963155630212,20.93382242779712,19.706519330930906,46.78012702634051,10.199247408760657,0.16286322789771493,20.395713488260906,21.079243405659994,20.209999084472656,0.0 7676,2011-03-22,MSFT,25.299999237060547,25.459999084472656,25.229999542236328,19.74496078491211,30895600.0,1.0,-0.42437858006663376,21.067283332596894,19.169506942976838,40.59866641596141,-86.99294365386999,32.03446323559452,20.494896125793456,21.18275810877482,20.209999084472656,0.0 7677,2011-03-22,NKE,19.162500381469727,19.25,17.357500076293945,16.298093795776367,36628400.0,1.0,-0.4080230802413105,20.3995740807066,16.7044542396059,34.20124384159713,-352.04704749570016,67.34832135611273,18.582528368631998,18.33863051732381,20.209999084472656,0.0 7678,2011-03-22,PG,61.04999923706055,61.41999816894531,60.880001068115234,41.834293365478516,7772900.0,1.0,-0.5546251102964206,43.92841549717301,40.973283568989096,41.43746349329457,-82.67662799895905,29.304226884452113,43.0150032043457,43.62888870239258,20.209999084472656,0.0 7679,2011-03-22,TRV,58.970001220703125,59.279998779296875,58.27000045776367,43.185672760009766,3842000.0,1.0,0.12199876829862433,44.31420621384522,42.86458445082763,53.53027907496636,-49.99057039037961,2.167658377310742,43.617822138468426,42.250990295410155,20.209999084472656,0.0 7680,2011-03-22,UNH,43.2599983215332,43.709999084472656,42.65999984741211,35.34157180786133,4505300.0,1.0,0.19274049133596804,37.036192245694174,34.33683746316813,55.510293224576316,14.676209668704821,17.354333965920816,35.45060132344564,33.98848584493001,20.209999084472656,0.0 7681,2011-03-22,V,17.950000762939453,17.989999771118164,17.799999237060547,16.3709774017334,15354400.0,1.0,-0.12206159131066485,17.31650924091376,16.021755605887996,47.15116929943504,-111.39461762891804,29.369834717001247,16.831852531433107,16.54467641512553,20.209999084472656,0.0 7682,2011-03-22,VZ,36.54999923706055,37.04999923706055,36.369998931884766,20.012048721313477,16935300.0,1.0,0.0021176920932646226,20.20821886578343,18.754343885986593,56.517013663591,113.90701543558811,8.422205673225468,19.547175534566243,19.437070337931313,20.209999084472656,0.0 7683,2011-03-22,WBA,39.7400016784668,40.099998474121094,38.45000076293945,27.05244255065918,33388000.0,1.0,-0.19205972932058657,30.02697898034267,27.544836891849712,45.11468628094558,-333.8766210941249,11.838864994397658,28.936556816101074,28.500513108571372,20.209999084472656,0.0 7684,2011-03-22,WMT,51.970001220703125,52.13999938964844,51.790000915527344,39.385562896728516,8428000.0,1.0,-0.4324714680697497,39.997543050852194,38.64334287444077,43.4710080213188,-55.39440998603735,8.697562764162264,40.06533927917481,40.80070877075195,20.209999084472656,0.0 7685,2011-03-23,AAPL,12.117142677307129,12.150713920593262,11.998213768005371,10.282262802124023,372996400.0,2.0,-0.08675824867593107,11.064290332424509,9.978254986179007,49.299180879713845,-99.18498468631145,32.57950384445465,10.593122227986653,10.425186999638875,19.170000076293945,0.0 7686,2011-03-23,AMGN,52.709999084472656,52.93000030517578,52.22999954223633,38.473724365234375,4528300.0,2.0,-0.13005522526336222,39.38497709042339,37.205421316559026,46.05498942114012,-8.15033732422885,12.468060014172778,38.446956634521484,39.73282108306885,19.170000076293945,0.0 7687,2011-03-23,AXP,44.619998931884766,45.11000061035156,44.459999084472656,37.45219039916992,6120200.0,2.0,-0.047596760409462036,37.762634895910345,35.339835883508606,52.73147971858242,22.449446584838103,3.5545308926256625,37.058139419555665,37.00270067850749,19.170000076293945,0.0 7688,2011-03-23,BA,71.62000274658203,73.06999969482422,71.13999938964844,58.41984558105469,5332400.0,2.0,0.022547978989116757,59.16632047306369,54.708982032429475,55.60492809029711,75.16673389540557,12.096878676868771,57.23917503356934,56.39921449025472,19.170000076293945,0.0 7689,2011-03-23,CAT,106.08000183105469,107.69999694824219,105.63999938964844,76.12881469726562,7096400.0,2.0,1.1086939894940429,76.77793256960972,69.63382356442348,60.40186785140558,170.4757763554236,11.28005159154959,73.16737111409505,70.53052686055501,19.170000076293945,0.0 7690,2011-03-23,CRM,30.227500915527344,30.704999923706055,29.752500534057617,30.530000686645508,10310800.0,2.0,-0.8651666945505703,34.07047562856696,29.54602522592523,43.307361851215596,-107.80939737205445,29.693637074045302,32.8348336537679,33.4032501856486,19.170000076293945,0.0 7691,2011-03-23,CSCO,17.420000076293945,17.600000381469727,17.34000015258789,12.112792015075684,52147800.0,2.0,-0.4074833098453077,13.121616627764388,11.600743983197527,36.289660101626346,-93.74210892666586,38.175075768843705,12.610027631123861,13.563731877009074,19.170000076293945,0.0 7692,2011-03-23,CVX,104.7300033569336,105.91999816894531,104.44999694824219,64.08033752441406,6811800.0,2.0,1.023240815386444,64.58930004472892,60.10853931073983,65.70018520421567,111.25320142922382,10.473385860893236,61.323435084025064,58.83248023986816,19.170000076293945,0.0 7693,2011-03-23,DIS,41.400001525878906,42.349998474121094,40.869998931884766,37.19472122192383,11705500.0,2.0,-0.08262673118107244,39.13647977931675,35.6844381131393,54.87158970426683,-81.4734472216778,15.495483779249804,37.624728520711265,36.12924868265788,19.170000076293945,0.0 7694,2011-03-23,GS,160.02000427246094,160.22999572753906,158.24000549316406,128.35733032226562,3603300.0,2.0,-1.2266131822796922,133.4535247188541,124.8368317264584,46.70451204612829,-71.84727440870495,14.474070618200162,130.61657307942707,132.75931752522786,19.170000076293945,0.0 7695,2011-03-23,HD,36.08000183105469,36.68000030517578,36.029998779296875,27.432973861694336,8496900.0,2.0,-0.09196575448896027,28.244593319655007,26.69684535527175,53.34476363171995,-85.87148022155309,4.0765456608388515,27.667461077372234,27.184641075134277,19.170000076293945,0.0 7696,2011-03-23,HON,53.750972747802734,54.59947204589844,53.674705505371094,41.70070266723633,2729057.0,2.0,0.03287968173770395,42.40695741793411,39.92528478482468,55.558957489160164,27.10192845602384,6.10476946730709,41.332380549112955,40.64500382741292,19.170000076293945,0.0 7697,2011-03-23,IBM,151.05162048339844,153.04014587402344,150.602294921875,96.55026245117188,5002495.0,2.0,-0.4722556211349911,100.67457840003613,93.0904751583135,53.04748446265459,-65.64117907960215,2.495394587220897,97.53757273356119,95.33949979146321,19.170000076293945,0.0 7698,2011-03-23,INTC,20.09000015258789,20.360000610351562,20.010000228881836,13.885908126831055,37924600.0,2.0,-0.24822618928310192,15.198140714409895,13.363445474860125,44.06688682350518,-109.8111933497707,22.692431482654044,14.467626730600992,14.439392534891764,19.170000076293945,0.0 7699,2011-03-23,JNJ,58.720001220703125,58.88999938964844,58.5,41.08256149291992,9899800.0,2.0,-0.378336054741375,43.297791210707175,40.20572594017173,42.358573633745685,-104.8216585659224,27.693657374255913,41.870278676350914,42.37038027445475,19.170000076293945,0.0 7700,2011-03-23,JPM,45.290000915527344,45.689998626708984,44.77000045776367,31.925411224365234,26688900.0,2.0,-0.056380081115189995,32.93456543638825,30.904365838025818,52.877756589868426,-53.33844345960867,6.226714861765438,32.16182352701823,31.619178295135498,19.170000076293945,0.0 7701,2011-03-23,KO,31.645000457763672,32.26499938964844,31.625,21.82746124267578,12962600.0,2.0,-0.004255755048610865,22.389354135693935,21.033622167406648,53.98426029156967,7.780388491985369,1.7739263237921479,21.631010627746583,21.503384399414063,19.170000076293945,0.0 7702,2011-03-23,MCD,73.75,74.6500015258789,73.66999816894531,52.852149963378906,5057900.0,2.0,-0.1962953139858925,54.81487061529736,51.578036336606935,48.66781115031314,-90.63880169692571,8.152179311806234,53.26564381917318,52.895101165771486,19.170000076293945,0.0 7703,2011-03-23,MMM,90.62000274658203,92.66000366210938,90.5999984741211,63.02233123779297,3978100.0,2.0,0.06429379508671218,64.42325328281066,60.0455394417987,55.168283706939725,36.014481453831664,8.93653078284112,62.33946151733399,61.02779579162598,19.170000076293945,0.0 7704,2011-03-23,MRK,31.011449813842773,31.173664093017578,30.925573348999023,20.595643997192383,12905491.0,2.0,-0.10186842431841114,20.9573548625271,19.740466563864498,47.408150596727054,8.861292719852337,1.3735510640381843,20.390333048502605,21.045774459838867,19.170000076293945,0.0 7705,2011-03-23,MSFT,25.229999542236328,25.610000610351562,25.18000030517578,19.932268142700195,43969000.0,2.0,-0.38567494443765327,20.980845353126753,19.174000075340047,42.752523067522,-73.39132488611607,24.539824565358263,20.42793960571289,21.151995277404787,19.170000076293945,0.0 7706,2011-03-23,NKE,18.795000076293945,19.424999237060547,18.762500762939453,16.680431365966797,48562000.0,2.0,-0.47265145272578124,20.486702484685765,16.430096106928005,37.893704394700364,-224.43958224437665,61.949311786653794,18.51638781229655,18.308717314402262,19.170000076293945,0.0 7707,2011-03-23,PG,60.84000015258789,61.09000015258789,60.540000915527344,41.82056427001953,7998200.0,2.0,-0.5311348264136058,43.63563453198119,41.0436089372571,41.36086768846677,-90.22520341886265,34.169350497907985,42.92963663736979,43.591307957967125,19.170000076293945,0.0 7708,2011-03-23,TRV,58.189998626708984,58.5099983215332,57.9900016784668,43.29682159423828,3071900.0,2.0,0.10287358990215978,44.12461297075878,42.934054021428715,54.07515643440533,-100.6400293627462,3.38910914596268,43.640136082967125,42.28780117034912,19.170000076293945,0.0 7709,2011-03-23,UNH,42.63999938964844,42.869998931884766,42.38999938964844,35.34983825683594,3348200.0,2.0,0.16572631444400798,37.036192025672015,34.333791265953955,55.544041929837284,-32.661345272662565,11.602137981993106,35.475420506795246,34.08925682703654,19.170000076293945,0.0 7710,2011-03-23,V,17.837499618530273,18.092500686645508,17.837499618530273,16.46015167236328,17580000.0,2.0,-0.1159550311400217,17.313059304918088,16.004856230055058,48.002913953055504,-87.43144948026608,22.95701239988889,16.813332176208498,16.549715979894003,19.170000076293945,0.0 7711,2011-03-23,VZ,36.709999084472656,37.060001373291016,36.45000076293945,20.028289794921875,13835600.0,2.0,0.04679049286703574,20.278225174355654,18.747703513693665,56.63335268852447,113.15273958237107,8.580623801933916,19.558729553222655,19.454580879211427,19.170000076293945,0.0 7712,2011-03-23,WBA,39.349998474121094,39.880001068115234,38.959999084472656,27.48020362854004,8861400.0,2.0,-0.25489402952309703,30.103279946976627,27.37194492942718,47.31522316341606,-248.17149387946247,11.838864994397651,28.872779337565103,28.51236915588379,19.170000076293945,0.0 7713,2011-03-23,WMT,51.849998474121094,51.880001068115234,51.380001068115234,39.11287307739258,13529000.0,2.0,-0.4216424996293142,39.90937228979346,38.65418781457665,41.89511897705851,-70.36247099533547,16.795684680947108,39.95557467142741,40.78105189005534,19.170000076293945,0.0 7714,2011-03-24,AAPL,12.208929061889648,12.35714340209961,12.102143287658691,10.457477569580078,404712000.0,3.0,-0.0735943156246659,11.065068871716246,9.983812086840882,51.648495717469814,-51.84004297643242,19.919317544197913,10.579794184366863,10.435039107004801,18.0,0.0 7715,2011-03-24,AMGN,52.88999938964844,53.5,52.43000030517578,38.89723587036133,5093600.0,3.0,-0.09441136743566148,39.37119740504162,37.3886044595824,48.238058276855,39.07193402353921,3.259109672150283,38.41872240702311,39.70008430480957,18.0,0.0 7716,2011-03-24,AXP,45.25,45.61000061035156,44.720001220703125,37.926361083984375,6425000.0,3.0,0.04799903353671908,37.98284043575907,35.28850622866963,54.43869821591478,54.21586438289447,11.290487168131733,37.05453402201335,37.043952560424806,18.0,0.0 7717,2011-03-24,BA,73.23999786376953,73.33000183105469,72.33000183105469,58.451969146728516,4360200.0,3.0,0.14492487286540978,59.34624010994268,54.689732103802434,55.67772460906193,111.07563273113429,14.160990307048307,57.24265594482422,56.51000563303629,18.0,0.0 7718,2011-03-24,CAT,107.9000015258789,108.9000015258789,106.94999694824219,77.2768783569336,8360800.0,3.0,1.2729453172036074,77.41525778928144,69.55270333132404,62.00004967119852,201.88845726683888,17.13093971053335,73.37131373087566,70.7102066040039,18.0,0.0 7719,2011-03-24,CRM,31.424999237060547,32.349998474121094,31.149999618530273,32.3125,17210800.0,3.0,-0.7094254070273216,33.86464370150087,29.625106969885845,49.0362931743528,-37.20265255464517,6.286217480565967,32.791500345865884,33.38629182179769,18.0,0.0 7720,2011-03-24,CSCO,17.6200008392334,17.639999389648438,17.350000381469727,11.961211204528809,57829100.0,3.0,-0.39196270700645996,13.094425527171202,11.559034021778993,34.95312892193698,-93.9692976573192,35.86162178216774,12.502542146046956,13.529396279652913,18.0,0.0 7721,2011-03-24,CVX,105.87000274658203,105.91999816894531,104.93000030517578,64.01957702636719,6996800.0,3.0,1.063726255345209,64.80340681730738,60.09795045197973,65.44862477501326,109.4252443909881,10.473385860893227,61.52307154337565,58.983049329121904,18.0,0.0 7722,2011-03-24,DIS,42.470001220703125,42.9900016784668,42.400001525878906,37.74066925048828,7011100.0,3.0,-0.011671326993436537,39.16183424031265,35.697828769330904,56.97276076878914,6.180714373578071,3.065198692217952,37.610052490234374,36.20996640523275,18.0,0.0 7723,2011-03-24,GS,160.35000610351562,160.5,158.8300018310547,128.6630859375,2734400.0,3.0,-1.1180958943807582,133.21608407314227,124.81812460605693,47.12772184565986,-58.2629510993501,13.053741566838085,130.46240895589193,132.6396827697754,18.0,0.0 7724,2011-03-24,HD,36.849998474121094,37.75,36.790000915527344,27.987319946289062,9999300.0,3.0,-0.03230436222713706,28.293468584562195,26.683316503023253,56.72753019669908,35.00784895942101,18.5337130921701,27.678498840332033,27.215953636169434,18.0,0.0 7725,2011-03-24,HON,54.723411560058594,55.03802490234375,54.246726989746094,42.16079330444336,2597629.0,3.0,0.11460958621523076,42.53001580971072,39.89351553184201,57.10895758464657,82.11922694442738,0.8572702917403575,41.3499760945638,40.70014928181966,18.0,0.0 7726,2011-03-24,IBM,153.18356323242188,153.64244079589844,151.8546905517578,96.85894775390625,5382507.0,3.0,-0.3736268539925902,100.6473751156737,93.07349967070326,53.6047724550849,-36.408985159090626,5.244741758008021,97.44457143147787,95.48984273274739,18.0,0.0 7727,2011-03-24,INTC,20.510000228881836,20.510000228881836,20.280000686645508,13.94750690460205,49378300.0,3.0,-0.23304492215494754,15.167905528085713,13.331402676565167,44.94946277306387,-81.25930914112374,15.60918674025093,14.442989540100097,14.435688924789428,18.0,0.0 7728,2011-03-24,JNJ,58.97999954223633,59.08000183105469,58.72999954223633,41.2994384765625,8655800.0,3.0,-0.3503738675655086,43.28707054245137,40.1688716114793,44.09927727876623,-78.74025101050684,22.371553672133633,41.83985939025879,42.34165019989014,18.0,0.0 7729,2011-03-24,JPM,45.70000076293945,45.84000015258789,45.09000015258789,32.01643371582031,21748100.0,3.0,-0.03491469904375677,32.92399096165564,30.90233731593225,53.267047646488344,-36.29525837518761,4.090216414620859,32.176292419433594,31.65615488688151,18.0,0.0 7730,2011-03-24,KO,32.290000915527344,32.53499984741211,32.279998779296875,21.9700984954834,13312800.0,3.0,0.02590674113284308,22.41521610224356,21.050886497854098,55.46501612325682,75.38505525729015,6.352177460319535,21.653590583801268,21.50225502649943,18.0,0.0 7731,2011-03-24,MCD,74.5999984741211,75.0,74.48999786376953,53.13581848144531,4306800.0,3.0,-0.15625058489427346,54.820975991499346,51.59533260225066,50.035084894820315,-39.72033776141627,2.8283224676587855,53.25656280517578,52.88469905853272,18.0,0.0 7732,2011-03-24,MMM,92.61000061035156,92.9800033569336,91.88999938964844,63.323307037353516,2595800.0,3.0,0.16547542837363238,64.53933014917662,60.103880452630015,55.911464446178776,75.46932508309499,11.473905445125295,62.39287465413411,61.10028196970622,18.0,0.0 7733,2011-03-24,MRK,31.326335906982422,31.393129348754883,31.049617767333984,20.652441024780273,12035442.0,3.0,-0.07031323497241715,20.979660384244724,19.785063393526272,47.97957482507898,39.41988458732572,4.331290445723187,20.390589586893718,21.013564014434813,18.0,0.0 7734,2011-03-24,MSFT,25.600000381469727,25.8700008392334,25.5,20.142972946166992,38696700.0,3.0,-0.3341480767735625,20.859356512565522,19.22056635425577,45.07029512000123,-42.91210473092233,12.688059227200268,20.37602399190267,21.12551997502645,18.0,0.0 7735,2011-03-24,NKE,19.3700008392334,19.459999084472656,19.100000381469727,16.5745906829834,17726800.0,3.0,-0.5263430014809458,20.549376795849625,16.162505795397934,37.294368412878676,-183.3830487148601,60.83993184605293,18.442844454447428,18.275246079762777,18.0,0.0 7736,2011-03-24,PG,61.22999954223633,61.279998779296875,60.75,41.97848129272461,8197900.0,3.0,-0.4940805771908501,43.498347936372014,41.04975577761725,42.622872192087534,-74.15228941253727,28.871585979719192,42.85525550842285,43.55533688863118,18.0,0.0 7737,2011-03-24,TRV,58.54999923706055,58.91999816894531,58.22999954223633,43.593231201171875,2416800.0,3.0,0.11036232358971176,44.115252889810726,42.93320673543341,55.514157573640674,-57.46935758854667,4.722213901395319,43.64949963887533,42.33114795684814,18.0,0.0 7738,2011-03-24,UNH,43.2400016784668,43.939998626708984,43.0099983215332,36.218082427978516,3917900.0,3.0,0.21193434317197557,37.08829836757202,34.37865338413697,58.92918506568646,66.7906966766214,26.80133229778836,35.526432800292966,34.20202496846517,18.0,0.0 7739,2011-03-24,V,18.05500030517578,18.212499618530273,17.885000228881836,16.61334800720215,20558800.0,3.0,-0.09762848137204472,17.289090200532854,16.000244668851913,49.450754636670496,-60.80696393703834,15.775028736601794,16.808606910705567,16.557612975438435,18.0,0.0 7740,2011-03-24,VZ,37.11000061035156,37.27000045776367,37.06999969482422,20.136611938476562,10934000.0,3.0,0.08989840254919201,20.36076663288216,18.75181729045768,57.419390962148654,159.50003872186218,11.997263696558807,19.567756017049152,19.472827593485516,18.0,0.0 7741,2011-03-24,WBA,40.0,40.43000030517578,39.630001068115234,27.562999725341797,6488200.0,3.0,-0.29461359334051096,30.151526278076958,27.229177457274602,47.73480524110891,-173.36872383268312,16.32520624398126,28.814510536193847,28.51976464589437,18.0,0.0 7742,2011-03-24,WMT,51.83000183105469,52.95000076293945,51.77000045776367,39.83243942260742,15069300.0,3.0,-0.3509519530055769,39.98600948082526,38.64288379920404,47.1272981165326,-23.08910452145068,6.3715170891184005,39.86102040608724,40.771256637573245,18.0,0.0 7743,2011-03-25,AAPL,12.431071281433105,12.57357120513916,12.393570899963379,10.656636238098145,448910000.0,4.0,-0.046554718965209574,11.073311118335337,9.985815830974968,54.14681269604693,12.184248909319775,8.3261517313156,10.57676264444987,10.448301537831624,17.90999984741211,0.0 7744,2011-03-25,AMGN,53.40999984741211,53.790000915527344,53.0,38.80961608886719,5589900.0,4.0,-0.07239896334462514,39.41583551789723,37.408953910813715,47.823847991897026,73.89826646028403,1.1431546624153772,38.391462071736655,39.666982332865395,17.90999984741211,0.0 7745,2011-03-25,AXP,45.560001373291016,45.61000061035156,45.130001068115234,37.926361083984375,6156800.0,4.0,0.12234902496150113,38.169454889062905,35.27326361679647,54.43869821591478,67.99846490927969,11.290487168131738,37.02735811869304,37.084237798055014,17.90999984741211,0.0 7746,2011-03-25,BA,72.94000244140625,73.5,72.33000183105469,58.91792297363281,4696900.0,4.0,0.276322724214495,59.49591397139234,54.62360888627367,56.74207332838855,123.84386171372395,15.54702738505441,57.26086603800456,56.62603333791097,17.90999984741211,0.0 7747,2011-03-25,CAT,108.75,110.1500015258789,108.69999694824219,77.79029083251953,7659000.0,4.0,1.4280817111210666,78.092419882283,69.38111985160373,62.6965545074471,220.53041762571993,22.799970132202336,73.57311604817708,70.89737841288249,17.90999984741211,0.0 7748,2011-03-25,CRM,32.337501525878906,32.560001373291016,31.8075008392334,31.862499237060547,11244000.0,4.0,-0.6152187364222179,33.20365923749085,30.001591311825557,47.7754562244315,-29.096695893224716,3.731350063735466,32.70391693115234,33.363375155131024,17.90999984741211,0.0 7749,2011-03-25,CSCO,17.3799991607666,17.40999984741211,17.200000762939453,11.906088829040527,53219900.0,4.0,-0.3797331027965196,13.029023474825372,11.530730610715398,34.47547493301175,-106.01657837218126,39.89567398613382,12.464876333872477,13.495290263493855,17.90999984741211,0.0 7750,2011-03-25,CVX,105.72000122070312,107.01000213623047,105.37999725341797,64.8700942993164,8982900.0,4.0,1.1511708727647374,65.17058150017964,60.01509049689068,67.26368323461183,127.58106027201791,18.378970170995874,61.74181302388509,59.145984967549644,17.90999984741211,0.0 7751,2011-03-25,DIS,42.939998626708984,43.2400016784668,42.779998779296875,37.83753204345703,7935500.0,4.0,0.05178046216566656,39.16356729571684,35.697856578184535,57.33733693997562,30.54483768829278,1.3673971732883146,37.60007286071777,36.28877633412679,17.90999984741211,0.0 7752,2011-03-25,GS,160.50999450683594,160.50999450683594,157.6999969482422,127.10223388671875,4020700.0,4.0,-1.1448457372512166,132.67108903964368,124.81599744717272,45.23096491458841,-75.14299236269392,17.626145721460922,130.2741500854492,132.51490859985353,17.90999984741211,0.0 7753,2011-03-25,HD,37.40999984741211,37.81999969482422,37.34000015258789,28.032268524169922,7611400.0,4.0,0.01839267390802135,28.350911276583563,26.67017923092376,56.98911244492295,65.90092497166837,19.75286656311125,27.68756275177002,27.250495370229086,17.90999984741211,0.0 7754,2011-03-25,HON,55.02848815917969,55.200096130371094,54.704341888427734,41.91250228881836,3256135.0,4.0,0.15753021487625318,42.542453412750476,39.88911053683448,56.018226455671815,94.21390686960711,3.3622042656492095,41.35614929199219,40.75369803110758,17.90999984741211,0.0 7755,2011-03-25,IBM,153.90057373046875,155.5831756591797,153.69024658203125,98.1540756225586,5594113.0,4.0,-0.18878076225200857,100.63988475965279,93.07493610216362,55.87776632400646,26.693681891749193,13.633021098085896,97.40603942871094,95.65363273620605,17.90999984741211,0.0 7756,2011-03-25,INTC,20.299999237060547,20.600000381469727,20.209999084472656,13.940662384033203,52478400.0,4.0,-0.21904098558533214,15.062379447186503,13.334957035815206,44.868083312156585,-74.2047294360752,11.481249466351965,14.410368092854817,14.431192604700724,17.90999984741211,0.0 7757,2011-03-25,JNJ,59.0099983215332,59.09000015258789,58.650001525878906,41.26446533203125,8077400.0,4.0,-0.32726318516959196,43.27770750369175,40.132059647187155,43.878230748406224,-75.53221992208155,23.800932664622003,41.807118606567386,42.31141242980957,17.90999984741211,0.0 7758,2011-03-25,JPM,45.70000076293945,46.380001068115234,45.66999816894531,32.1074333190918,20710400.0,4.0,-0.01043998026678139,32.83416814350169,30.934748558768813,53.66295253373681,3.6943240466426817,3.3874308855752737,32.18399314880371,31.697561963399252,17.90999984741211,0.0 7759,2011-03-25,KO,32.435001373291016,32.69499969482422,32.40999984741211,22.150104522705078,12419400.0,4.0,0.06360253981161179,22.46288335494968,21.049847624969754,57.26050916368374,99.88606237174352,10.860695783668623,21.67778752644857,21.503620052337645,17.90999984741211,0.0 7760,2011-03-25,MCD,75.0,75.75,74.76000213623047,53.36273193359375,4652000.0,4.0,-0.10499452821247246,54.83863780953553,51.63510868094299,51.1126282192945,2.2735067611077695,7.5915324163116,53.25903155008952,52.871513811747235,17.90999984741211,0.0 7761,2011-03-25,MMM,92.87000274658203,92.95999908447266,92.12999725341797,63.11125564575195,2748500.0,4.0,0.22594725617039302,64.61682805879578,60.16454782621399,55.24400172090186,70.59076310330833,11.473905445125302,62.44647165934245,61.16900742848714,17.90999984741211,0.0 7762,2011-03-25,MRK,31.22137451171875,31.393129348754883,31.049617767333984,20.55777359008789,11066042.0,4.0,-0.05234103185357597,20.990927283183527,19.821249802692936,47.0972390001018,34.73759812014479,4.3312904457231935,20.388730239868163,20.97967185974121,17.90999984741211,0.0 7763,2011-03-25,MSFT,25.93000030517578,25.950000762939453,25.59000015258789,19.99470329284668,57029800.0,4.0,-0.3017978403622763,20.757855387324515,19.249487904911813,43.7799937486578,-38.22665456916899,9.26789538743761,20.331320508321127,21.097091007232667,17.90999984741211,0.0 7764,2011-03-25,NKE,19.207500457763672,19.399999618530273,19.155000686645508,16.55946922302246,18833600.0,4.0,-0.5636170876345723,20.55211801328884,15.921908857438703,37.20739292439405,-158.09239990787603,60.83993184605292,18.37209758758545,18.245325915018718,17.90999984741211,0.0 7765,2011-03-25,PG,61.18000030517578,61.380001068115234,60.709999084472656,41.79996109008789,7757900.0,4.0,-0.47365984187666754,43.37604449916189,41.03748737644845,41.576460546121915,-71.93942066851467,26.070818346281754,42.770575459798174,43.5204797744751,17.90999984741211,0.0 7766,2011-03-25,TRV,58.72999954223633,59.279998779296875,58.43000030517578,43.70438003540039,2242900.0,4.0,0.12383844329989557,44.08654086208293,42.942942551613356,56.04838257312094,-27.327427383769148,11.257040259471466,43.67116012573242,42.3772066116333,17.90999984741211,0.0 7767,2011-03-25,UNH,43.630001068115234,44.02000045776367,43.599998474121094,36.17673110961914,4190300.0,4.0,0.24242332919669707,37.119002473349774,34.459746229653156,58.70893198919192,86.20720153201967,27.793612649675026,35.566172409057614,34.31149295171102,17.90999984741211,0.0 7768,2011-03-25,V,18.1200008392334,18.227500915527344,18.012500762939453,16.483020782470703,29466800.0,4.0,-0.09255396605914612,17.229929051229966,16.00018722074269,48.26795628812847,-55.993417573113106,14.878334524981874,16.788409932454428,16.563832171758015,17.90999984741211,0.0 7769,2011-03-25,VZ,37.2400016784668,37.31999969482422,37.150001525878906,20.19618797302246,10841000.0,4.0,0.12740042380060146,20.44457386233463,18.739500730255706,57.85402284026786,158.54293595214,12.826456125248049,19.583462460835776,19.492423661549886,17.90999984741211,0.0 7770,2011-03-25,WBA,40.16999816894531,40.470001220703125,39.290000915527344,27.349109649658203,6390300.0,4.0,-0.339437935880035,30.18211256065538,27.03783563575575,46.74003037921899,-167.346427259894,12.540731708958,28.75094420115153,28.52348066965739,17.90999984741211,0.0 7771,2011-03-25,WMT,52.560001373291016,52.66999816894531,52.279998779296875,39.65065002441406,7612600.0,4.0,-0.3060698793896961,40.011891961838806,38.689728140089905,46.04371723747275,-17.585787309199684,6.371517089118401,39.78898862202962,40.75416940053304,17.90999984741211,0.0 7830,2011-03-28,AAPL,12.612500190734863,12.65428638458252,12.515713691711426,10.623291969299316,309355200.0,0.0,-0.027499252061176094,11.064613191247188,9.986116464972293,53.666541655846075,29.215585295807575,4.306128285523247,10.57028538386027,10.461831744511922,19.440000534057617,0.0 7831,2011-03-28,AMGN,53.09000015258789,53.22999954223633,52.61000061035156,38.44453048706055,3808800.0,0.0,-0.08345134099090501,39.36312469468104,37.55805030837072,46.11695050532462,28.853121335179814,4.697737719940555,38.364932250976565,39.631933275858565,19.440000534057617,0.0 7832,2011-03-28,AXP,45.540000915527344,46.099998474121094,45.5099983215332,38.034523010253906,5352700.0,0.0,0.18783444865413657,38.35310935947221,35.26846809414108,54.83688533947009,98.11927801504946,18.601849205697967,36.99879684448242,37.1311585744222,19.440000534057617,0.0 7833,2011-03-28,BA,73.5,73.69000244140625,73.11000061035156,58.88578414916992,3857300.0,0.0,0.3735570013333742,59.6599517678812,54.56320268158169,56.64501474468828,139.5982807841299,17.14542664105028,57.29192924499512,56.74205780029297,19.440000534057617,0.0 7834,2011-03-28,CAT,109.54000091552734,110.48999786376953,109.38999938964844,78.0113754272461,5445700.0,0.0,1.5509892499469515,78.71826502867876,69.21664174012008,62.99867052912524,201.99793661268663,24.30556541340401,73.71240590413412,71.08717002868653,19.440000534057617,0.0 7835,2011-03-28,CRM,31.982500076293945,32.23749923706055,31.412500381469727,31.997499465942383,6440000.0,0.0,-0.5236298081284474,33.00937323969628,30.088877149402837,48.18889259673371,-34.90271841212249,8.169620871351807,32.591250292460124,33.34566679000854,19.440000534057617,0.0 7836,2011-03-28,CSCO,17.360000610351562,17.540000915527344,17.170000076293945,11.844076156616211,63408300.0,0.0,-0.3707709382563884,12.965800221956076,11.499559656583962,33.93576455710027,-95.88721439251448,32.19281659123895,12.430196158091228,13.460380411148071,19.440000534057617,0.0 7837,2011-03-28,CVX,106.4000015258789,107.0999984741211,106.04000091552734,64.42053985595703,6023500.0,0.0,1.1707009807386726,65.36194195073894,59.962849766790356,65.3855370683797,125.9564902906023,19.010178486204545,61.950594965616865,59.299116643269855,19.440000534057617,0.0 7838,2011-03-28,DIS,43.189998626708984,43.29999923706055,42.52000045776367,37.441280364990234,6022900.0,0.0,0.06929350725656036,39.03316762048115,35.72082865637432,55.35252387267813,13.01566893792328,3.2580645918144344,37.5739496866862,36.3627431233724,19.440000534057617,0.0 7839,2011-03-28,GS,158.1999969482422,159.2899932861328,156.41000366210938,125.895263671875,3686800.0,0.0,-1.2490393890433609,132.3007410578401,124.5981847234099,43.820159059951884,-99.0179025725729,22.593680936961004,130.010329691569,132.3698855082194,19.440000534057617,0.0 7840,2011-03-28,HD,37.459999084472656,37.5099983215332,36.619998931884766,27.455442428588867,8585300.0,0.0,0.011888377307126774,28.311734580361573,26.666960716879636,52.755451002443095,-13.258959051461781,2.832437572536199,27.67318312327067,27.27579533259074,19.440000534057617,0.0 7841,2011-03-28,HON,55.65771484375,56.3250732421875,55.3812370300293,42.591697692871094,6216582.0,0.0,0.24354307321489443,42.61412426744369,39.84738391126725,58.27341722150845,177.75757205117256,18.618898259767864,41.372618993123375,40.82268085479736,19.440000534057617,0.0 7842,2011-03-28,IBM,154.43594360351562,155.43020629882812,154.034423828125,97.66386413574219,4155549.0,0.0,-0.08091214821125448,100.60777809915939,93.07617804708084,54.82603244058985,26.14574689022091,13.633021098085896,97.35600865681967,95.80774586995443,19.440000534057617,0.0 7843,2011-03-28,INTC,20.440000534057617,20.65999984741211,20.329999923706055,13.920127868652344,37109400.0,0.0,-0.20721112684819865,14.999341430942508,13.320660743434935,44.61738058700556,-62.59003585232429,8.714958350705903,14.377974446614584,14.425449117024739,19.440000534057617,0.0 7844,2011-03-28,JNJ,58.97999954223633,59.29999923706055,58.97999954223633,41.44636917114258,8382500.0,0.0,-0.2909161899995212,43.083128505877866,40.17272018796979,45.3520907094592,-51.09133590980804,17.718556070644706,41.78575719197591,42.28640213012695,19.440000534057617,0.0 7845,2011-03-28,JPM,46.099998474121094,46.5,45.95000076293945,32.177467346191406,19039400.0,0.0,0.014441100296938458,32.74273615629288,30.975073139361417,53.97338670629083,20.795081225891625,5.0084444359203655,32.16975758870443,31.741651598612467,19.440000534057617,0.0 7846,2011-03-28,KO,32.599998474121094,32.744998931884766,32.51499938964844,22.085575103759766,11600200.0,0.0,0.0872638264146488,22.497329116963,21.068727134562877,56.417006554990735,97.37043981728645,12.27155631782344,21.699496269226074,21.503628571828205,19.440000534057617,0.0 7847,2011-03-28,MCD,75.55000305175781,75.62999725341797,75.0,53.185462951660156,3081600.0,0.0,-0.07778123836529716,54.80168770353581,51.62383643586849,50.237060837777115,2.0515013383689378,7.591532416311593,53.24668159484863,52.858070373535156,19.440000534057617,0.0 7848,2011-03-28,MMM,92.41999816894531,92.81999969482422,92.12000274658203,63.008644104003906,2414300.0,0.0,0.26256503896177463,64.60838024357693,60.165469243727756,54.91582933132922,60.72714606892829,11.363161203126717,62.46627947489421,61.238515599568686,19.440000534057617,0.0 7849,2011-03-28,MRK,31.049617767333984,31.154579162597656,30.9064884185791,20.482023239135742,9491526.0,0.0,-0.043706526869186746,20.998490687914177,19.82985670893641,46.391053092776104,4.112574620160428,0.13194235099966733,20.383721987406414,20.94659668604533,19.440000534057617,0.0 7850,2011-03-28,MSFT,25.65999984741211,25.719999313354492,25.3799991607666,19.83080291748047,48973200.0,0.0,-0.2860875887910517,20.629544033102725,19.286488567300104,42.39216064566581,-57.13859806006201,16.388705852379406,20.287619145711265,21.06748196283976,19.440000534057617,0.0 7851,2011-03-28,NKE,19.170000076293945,19.247499465942383,18.950000762939453,16.393138885498047,14793600.0,0.0,-0.5996659540168849,20.509635730024613,15.687300686601361,36.24553886444136,-147.5535392093835,62.55661915920913,18.29996814727783,18.210875701904296,19.440000534057617,0.0 7852,2011-03-28,PG,61.08000183105469,61.34000015258789,60.61000061035156,41.64891052246094,8381500.0,0.0,-0.46431246861278197,43.200546594781464,41.04888844855349,40.70181541997421,-73.8254232806964,27.749271653510228,42.67742741902669,43.48446801503499,19.440000534057617,0.0 7853,2011-03-28,TRV,59.09000015258789,59.15999984741211,58.86000061035156,43.65251541137695,3090400.0,0.0,0.12884804547921647,43.987411230065604,42.993605310461746,55.725351142587684,-16.373069539654978,11.257040259471466,43.678080495198564,42.42301445007324,19.440000534057617,0.0 7854,2011-03-28,UNH,43.90999984741211,44.04999923706055,43.5099983215332,36.27595520019531,3531100.0,0.0,0.2714633599277434,37.15379505900438,34.54172648640578,59.0884985892835,81.44117939450406,25.743750576830028,35.61059354146322,34.42220242818197,19.440000534057617,0.0 7855,2011-03-28,V,18.09749984741211,18.274999618530273,17.989999771118164,16.63391876220703,23174800.0,0.0,-0.07548602068912658,17.22520926602129,15.99804760806318,49.70874982841971,-41.069306094078435,11.943754381461657,16.77179495493571,16.57374539375305,19.440000534057617,0.0 7856,2011-03-28,VZ,37.439998626708984,37.91999816894531,37.41999816894531,20.445327758789062,19190000.0,0.0,0.17520488076983654,20.533021298728176,18.696006258644868,59.636379340741065,198.39491024074158,22.226719741530975,19.60801493326823,19.516350269317627,19.440000534057617,0.0 7857,2011-03-28,WBA,39.689998626708984,40.11000061035156,39.220001220703125,27.100730895996094,5477200.0,0.0,-0.39050216302652174,30.05648191709923,26.883350961013566,45.59850052323744,-165.58325667291558,11.740669501994981,28.679098574320474,28.525805536905924,19.440000534057617,0.0 7858,2011-03-28,WMT,52.310001373291016,52.5,52.0099983215332,39.52946853637695,8354700.0,0.0,-0.2770847799941407,40.02679317935304,38.71813632504149,45.32506592743251,-27.820491199413958,0.6167806257464938,39.71041018168132,40.73518810272217,19.440000534057617,0.0 7859,2011-03-29,AAPL,12.416428565979004,12.534285545349121,12.359286308288574,10.639057159423828,352900800.0,1.0,-0.010998752082073793,11.068818613788888,9.986912682750418,53.86667962434737,8.523816445715582,11.137896457581192,10.561979293823242,10.476180378595988,18.15999984741211,0.0 7860,2011-03-29,AMGN,52.70000076293945,53.45000076293945,52.65999984741211,39.014076232910156,3570800.0,1.0,-0.04572577194712579,39.41102558275829,37.621139563115726,49.05156420118786,66.24892298330559,1.1745259616138104,38.35446624755859,39.614043617248534,18.15999984741211,0.0 7861,2011-03-29,AXP,45.689998626708984,45.9900016784668,45.34000015258789,37.976287841796875,5005800.0,1.0,0.23235459001955405,38.4778593423634,35.351693498823124,54.57124798089386,95.14343439125483,15.084160517518475,36.97467231750488,37.1714474995931,18.15999984741211,0.0 7862,2011-03-29,BA,73.06999969482422,73.93000030517578,73.02999877929688,59.14285659790039,4782500.0,1.0,0.4659878360975398,59.92637618142072,54.57795197409686,57.250094622453965,140.2917929907978,19.210044073115352,57.32834765116374,56.859038988749184,18.15999984741211,0.0 7863,2011-03-29,CAT,109.63999938964844,110.79000091552734,108.61000061035156,78.82425689697266,5767700.0,1.0,1.6944544511696762,79.38046028563518,69.3160195117281,64.10442257821612,176.07272259250922,18.631751365861792,73.88544794718425,71.29299354553223,18.15999984741211,0.0 7864,2011-03-29,CRM,31.772499084472656,32.36000061035156,31.52750015258789,31.850000381469727,8300400.0,1.0,-0.4576711125442827,32.99217242905955,30.0898279218926,47.76153602323072,-30.44735645648417,6.541248398472158,32.467750295003256,33.32650012969971,18.15999984741211,0.0 7865,2011-03-29,CSCO,17.209999084472656,17.450000762939453,17.190000534057617,12.058417320251465,57191900.0,1.0,-0.34242555710373423,12.884188783100457,11.508211004802375,37.43772652635851,-82.67316739867658,32.19281659123895,12.400134309132893,13.42904291152954,18.15999984741211,0.0 7866,2011-03-29,CVX,106.04000091552734,107.4800033569336,105.5199966430664,65.228515625,6963200.0,1.0,1.237114900875568,65.72930596837372,59.86704298487335,67.09384135010757,128.76808850691347,13.584721447157861,62.16160405476888,59.469231669108076,18.15999984741211,0.0 7867,2011-03-29,DIS,42.58000183105469,43.029998779296875,42.36000061035156,37.81110763549805,5452700.0,1.0,0.11172676050189523,39.02840389301499,35.72118831584732,56.79647453384737,12.61305640867578,6.077355131898319,37.5651439666748,36.44243342081706,18.15999984741211,0.0 7868,2011-03-29,GS,156.60000610351562,158.6999969482422,155.52999877929688,127.50444793701172,3769400.0,1.0,-1.1880706097306728,132.1545465948398,124.51587195374421,46.137297703217975,-92.84071610106191,25.854291381800216,129.7771329243978,132.2447228749593,18.15999984741211,0.0 7869,2011-03-29,HD,37.369998931884766,37.810001373291016,37.150001525878906,28.242019653320312,18370800.0,1.0,0.0694038091672553,28.418883802239126,26.648901651557264,57.23685030337263,65.90838122046279,8.585469951849769,27.682542292277017,27.311724948883057,18.15999984741211,0.0 7870,2011-03-29,HON,55.61957931518555,56.84942626953125,55.104759216308594,43.5264778137207,5416368.0,1.0,0.38272596284542715,43.06843523558193,39.62312093202061,61.11238120999486,203.89132217026773,24.553559886400254,41.42944539388021,40.90482336680095,18.15999984741211,0.0 7871,2011-03-29,IBM,154.24473571777344,155.91778564453125,154.06309509277344,98.57774353027344,3615708.0,1.0,0.07742439872424711,100.77487208566228,93.08520252981623,56.40836809732048,45.949236078911994,15.773566581381996,97.34914932250976,95.976185353597,18.15999984741211,0.0 7872,2011-03-29,INTC,20.270000457763672,20.290000915527344,19.979999542236328,13.879066467285156,59545200.0,1.0,-0.19885689031770504,14.938588396020725,13.30544837384622,44.1075718738288,-86.51513662378643,20.947007020557802,14.34854637781779,14.418908087412516,18.15999984741211,0.0 7873,2011-03-29,JNJ,58.97999954223633,59.310001373291016,58.93000030517578,41.4323844909668,9280300.0,1.0,-0.2602395016668879,42.9782464659702,40.17405761117824,45.25756499221847,-49.009592583116145,18.734720746698887,41.76392962137858,42.26219857533773,18.15999984741211,0.0 7874,2011-03-29,JPM,45.83000183105469,46.040000915527344,45.52000045776367,32.2194709777832,17913300.0,1.0,0.03712096873681858,32.771765110799684,30.97545016019641,54.1639107186178,-7.110436535502887,1.3328878490783589,32.157622782389325,31.784226608276366,18.15999984741211,0.0 7875,2011-03-29,KO,32.599998474121094,32.8650016784668,32.540000915527344,22.31991958618164,11569600.0,1.0,0.12350154943091951,22.557507105280003,21.051928166936797,58.70247627066989,111.86749974706385,15.694973447711524,21.733849398295085,21.506025568644205,18.15999984741211,0.0 7876,2011-03-29,MCD,74.87000274658203,75.44999694824219,74.87000274658203,53.447837829589844,3008700.0,1.0,-0.03464370938867489,54.821246853021435,51.638314304205124,51.50891129830492,2.9303345559052247,5.474647217308259,53.24073282877604,52.84899984995524,18.15999984741211,0.0 7877,2011-03-29,MMM,92.2699966430664,92.9000015258789,91.9000015258789,63.501121520996094,2221400.0,1.0,0.3275479192408355,64.72946288280785,60.207174614140385,56.207437063338176,66.10742057939315,8.819369419331636,62.500236384073894,61.31895109812419,18.15999984741211,0.0 7878,2011-03-29,MRK,31.001907348632812,31.297710418701172,30.935115814208984,20.690317153930664,10397837.0,1.0,-0.019827490478952825,21.027625819021974,19.844584111397946,48.584043383567554,33.767279013352216,4.25166528775898,20.390855852762858,20.91668119430542,18.15999984741211,0.0 7879,2011-03-29,MSFT,25.34000015258789,25.520000457763672,25.299999237060547,19.893245697021484,40763500.0,1.0,-0.2655375415475447,20.56808737416978,19.29565602640395,43.10300806129938,-62.16447277640514,18.978126725057407,20.246516545613606,21.03813772201538,18.15999984741211,0.0 7880,2011-03-29,NKE,19.024999618530273,19.162500381469727,18.905000686645508,16.494667053222656,15672400.0,1.0,-0.6129764579056882,20.462781933394545,15.495846339615712,37.26953144485276,-129.27387088904092,62.93786180625911,18.234380022684732,18.17933718363444,18.15999984741211,0.0 7881,2011-03-29,PG,60.61000061035156,61.41999816894531,60.61000061035156,42.0745849609375,7684300.0,1.0,-0.4177407986127548,43.05257033230336,41.0966205704066,44.1283441345031,-59.75254068580791,25.31622624426436,42.60281702677409,43.454983139038085,18.15999984741211,0.0 7882,2011-03-29,TRV,58.59000015258789,59.43000030517578,58.369998931884766,43.91185760498047,2864200.0,1.0,0.1519928496957874,44.034660161409185,42.97611292513867,57.007102008097746,-16.063338492094164,0.53268038286535,43.69732818603516,42.47105782826741,18.15999984741211,0.0 7883,2011-03-29,UNH,43.75,44.47999954223633,43.75,36.780364990234375,4202900.0,1.0,0.3313597193912443,37.24231888867892,34.63113539598905,60.97503019746707,118.63737144463735,31.36640574454815,35.669629923502605,34.538982486724855,18.15999984741211,0.0 7884,2011-03-29,V,18.09000015258789,18.11750030517578,17.9375,16.5081729888916,23558400.0,1.0,-0.07128445629521707,17.221195099545607,15.990630461977835,48.54327101902699,-59.120228251314565,14.523598291614706,16.74481512705485,16.581220610936484,18.15999984741211,0.0 7885,2011-03-29,VZ,37.65999984741211,38.41999816894531,37.529998779296875,20.73778533935547,23035200.0,1.0,0.23399181610937347,20.72049568379608,18.631474035137025,61.60799514946533,214.59792553495362,29.04280944600722,19.651162147521973,19.543191115061443,18.15999984741211,0.0 7886,2011-03-29,WBA,39.650001525878906,40.040000915527344,39.349998474121094,27.54920196533203,4835900.0,1.0,-0.39028412806385404,29.93711266565233,26.810228108883805,47.97194522984029,-133.67963135835646,11.740669501994967,28.631592241923013,28.53881155649821,18.15999984741211,0.0 7887,2011-03-29,WMT,52.04999923706055,52.380001068115234,52.040000915527344,39.58250045776367,8709700.0,1.0,-0.2469875305008813,40.04641538531871,38.74035791485218,45.70868706232446,-24.964066816887723,0.6167806257465065,39.65591278076172,40.718845494588216,18.15999984741211,0.0 7888,2011-03-30,AAPL,12.522856712341309,12.531429290771484,12.408571243286133,10.568426132202148,329406000.0,2.0,-0.0035800495123670117,11.059556935382625,9.985594393657903,52.80945797810516,9.897053513083701,11.137896457581185,10.550591278076173,10.485810152689616,17.709999084472656,0.0 7889,2011-03-30,AMGN,53.65999984741211,54.36000061035156,53.43000030517578,39.35725784301758,4562400.0,2.0,0.011728687629002366,39.44886463781526,37.76657840112517,50.72438522095845,146.4618345666304,11.929686247984616,38.35592664082845,39.59396343231201,17.709999084472656,0.0 7890,2011-03-30,AXP,46.060001373291016,46.290000915527344,45.720001220703125,38.19257354736328,5542200.0,2.0,0.28184067954192216,38.603111321734744,35.46686052579943,55.40129812621085,122.4013285167143,19.583519120924347,36.96690788269043,37.20871327718099,17.709999084472656,0.0 7891,2011-03-30,BA,73.93000030517578,74.13999938964844,73.3499984741211,59.28745651245117,3875400.0,2.0,0.5446297840384133,60.16267413103871,54.68147336041636,57.59446986595494,140.5755043648747,21.050171989460445,57.392616017659506,56.963254610697426,17.709999084472656,0.0 7892,2011-03-30,CAT,111.70999908447266,111.72000122070312,110.55000305175781,79.53020477294922,5616900.0,2.0,1.84386084287884,80.1301841603786,69.31931001076399,65.04294348156759,180.83235295163814,23.105121208069683,74.08820088704427,71.50478655497233,17.709999084472656,0.0 7893,2011-03-30,CRM,31.977500915527344,33.69499969482422,31.875,33.622501373291016,16511600.0,2.0,-0.259382419300632,33.338267700360184,29.90573292525017,52.94875929312322,35.50628953254071,9.355042471867456,32.401083628336586,33.31770846048991,17.709999084472656,0.0 7894,2011-03-30,CSCO,17.579999923706055,17.600000381469727,17.299999237060547,11.982361793518066,60260900.0,2.0,-0.3223824565221758,12.800643208867587,11.515324827784024,36.72317478334747,-69.10579697485377,23.24556789721657,12.37075252532959,13.393452056248982,17.709999084472656,0.0 7895,2011-03-30,CVX,107.61000061035156,108.73999786376953,107.55000305175781,65.6173324584961,7907300.0,2.0,1.3060671357280924,66.1272964661853,59.74486387317017,67.88290824588177,162.6028792912456,22.71103056388087,62.397926076253256,59.638892809549965,17.709999084472656,0.0 7896,2011-03-30,DIS,43.150001525878906,43.47999954223633,43.04999923706055,38.172142028808594,7004800.0,2.0,0.17249939864824881,39.036214748818125,35.718661197226794,58.16291208588799,62.57630682894149,2.4679901221667166,37.572775522867836,36.52359155019124,17.709999084472656,0.0 7897,2011-03-30,GS,159.02999877929688,160.42999267578125,157.47000122070312,127.98722839355469,2967200.0,2.0,-1.0882513968141723,131.95993551397,124.4996767601999,46.81807138537983,-54.363380271102265,15.619538180894033,129.54959030151366,132.06217155456542,17.709999084472656,0.0 7898,2011-03-30,HD,37.560001373291016,37.84000015258789,37.209999084472656,28.14463996887207,7722000.0,2.0,0.10590665380461317,28.493741136326733,26.660836309657157,56.54987076199582,65.22606997617086,9.160370168561498,27.68592758178711,27.3429313659668,17.709999084472656,0.0 7899,2011-03-30,HON,57.07823181152344,57.0877685546875,56.630149841308594,43.51917266845703,3724579.0,2.0,0.4868280895862398,43.42804815613655,39.55855233824821,61.07878578771751,233.93763379138545,27.13540375019662,41.49159444173177,40.974137496948245,17.709999084472656,0.0 7900,2011-03-30,IBM,156.35755920410156,156.7781982421875,155.85086059570312,99.01350402832031,3550229.0,2.0,0.23535642442705296,100.99026720849713,93.07800137670796,57.14875051894733,83.9678934775149,19.535459453792114,97.36448135375977,96.14465408325195,17.709999084472656,0.0 7901,2011-03-30,INTC,20.420000076293945,20.459999084472656,20.110000610351562,14.002249717712402,54565700.0,2.0,-0.1802187931083008,14.85650984602277,13.31703627748187,46.02166820816668,-65.03667732666807,13.079741443009208,14.325961780548095,14.416456158955892,17.709999084472656,0.0 7902,2011-03-30,JNJ,59.34000015258789,59.72999954223633,59.2400016784668,41.544315338134766,10736400.0,2.0,-0.2243104143640977,42.85203038305773,40.200226010374884,46.18624579571566,-22.721548621352483,6.882087843749362,41.74768244425456,42.22865155537923,17.709999084472656,0.0 7903,2011-03-30,JPM,46.529998779296875,46.849998474121094,46.220001220703125,32.52051544189453,26829100.0,2.0,0.07848199757554397,32.85325861617317,30.980770009315112,55.528767025569714,62.43200098316243,9.653304540414087,32.14898783365886,31.81829891204834,17.709999084472656,0.0 7904,2011-03-30,KO,32.86000061035156,33.244998931884766,32.80500030517578,22.428600311279297,18826200.0,2.0,0.15915518612240476,22.64121445562077,21.03865214441585,59.71595022115381,146.353588147432,25.531564007569806,21.771263122558594,21.513324642181395,17.709999084472656,0.0 7905,2011-03-30,MCD,75.5,76.04000091552734,75.45999908447266,53.75988006591797,3479500.0,2.0,0.02444054689308217,54.87280029757802,51.66618590847667,52.98720421552454,55.53567425714535,13.711418281555831,53.2472957611084,52.84700609842936,17.709999084472656,0.0 7906,2011-03-30,MMM,92.83999633789062,93.16000366210938,92.33000183105469,63.248046875,3566500.0,2.0,0.354539410074203,64.79549428106598,60.219799603211364,55.364254566967425,71.31752657995331,11.376794876440888,62.5234920501709,61.38961607615153,17.709999084472656,0.0 7907,2011-03-30,MRK,31.517175674438477,31.946565628051758,31.498092651367188,21.01853370666504,18077057.0,2.0,0.02528961579264788,21.1139343148661,19.827472316603625,51.79821948652328,140.18670868263692,20.203243394209665,20.409554227193198,20.89223597844442,17.709999084472656,0.0 7908,2011-03-30,MSFT,25.600000381469727,25.719999313354492,25.5,19.98689079284668,41999300.0,2.0,-0.23894074749460614,20.518950281311525,19.30811289770459,44.17175490925384,-38.6505177993566,9.883752624301053,20.21139710744222,21.009449100494386,17.709999084472656,0.0 7909,2011-03-30,NKE,19.11750030517578,19.25,19.059999465942383,16.578914642333984,9911200.0,2.0,-0.6096988257058875,20.36617460949425,15.349008839297255,38.12265530646737,-108.69773322741788,59.5610267416224,18.17317860921224,18.146799246470135,17.709999084472656,0.0 7910,2011-03-30,PG,61.459999084472656,61.970001220703125,61.380001068115234,42.54835510253906,7552100.0,2.0,-0.3386988313163286,42.99544327203981,41.12353980596312,47.61367703401561,-16.00055051060703,9.929208343774327,42.55818850199382,43.428396224975586,17.709999084472656,0.0 7911,2011-03-30,TRV,59.540000915527344,59.970001220703125,59.060001373291016,44.00819778442383,3959500.0,2.0,0.1760793838744661,44.10622918962366,42.974131222973995,57.480141966168446,48.983314088911975,10.675843821894066,43.707267379760744,42.51935666402181,17.709999084472656,0.0 7912,2011-03-30,UNH,44.720001220703125,45.58000183105469,44.58000183105469,37.541114807128906,6533900.0,2.0,0.43519745478830885,37.507466001686545,34.52847455007127,63.59424049817118,199.75445543905363,43.1398821102369,35.765842310587566,34.65442495346069,17.709999084472656,0.0 7913,2011-03-30,V,18.485000610351562,18.834999084472656,18.417499542236328,16.97231674194336,59673200.0,2.0,-0.030154577895796564,17.23094888348749,15.986821883724428,52.771496112849704,58.782301762506435,19.80233984523439,16.734297370910646,16.59589908917745,17.709999084472656,0.0 7914,2011-03-30,VZ,38.4900016784668,38.95000076293945,38.45000076293945,20.829856872558594,25599200.0,2.0,0.2847281168714382,20.898477040569617,18.5683114420964,62.2091748389305,243.6094529717551,35.45275415900875,19.687268511454263,19.565775203704835,17.709999084472656,0.0 7915,2011-03-30,WBA,40.150001525878906,40.400001525878906,39.90999984741211,27.597496032714844,3495400.0,2.0,-0.38181310378398337,29.89227881485196,26.72811341232089,48.22358704891488,-97.31110229326295,15.280104298152008,28.581802050272625,28.548499711354573,17.709999084472656,0.0 7916,2011-03-30,WMT,52.529998779296875,52.7400016784668,52.08000183105469,39.65822982788086,8553400.0,2.0,-0.21455130494257446,40.0685985322059,38.775112176412264,46.265637561156,-2.7070763244208464,8.184776891645381,39.600179036458336,40.69586760203044,17.709999084472656,0.0 7917,2011-03-31,AAPL,12.369999885559082,12.492856979370117,12.359286308288574,10.564786911010742,274019200.0,3.0,0.001982814429274171,11.013361892345543,9.998292103168374,52.75427061415024,6.170503757676711,13.364653878574003,10.535818195343017,10.494510285059611,17.739999771118164,0.0 7918,2011-03-31,AMGN,53.72999954223633,54.04999923706055,53.45000076293945,39.0286750793457,4501100.0,3.0,0.03039748527321251,39.489663176181885,37.8046395734519,49.12673910747255,114.21163779223224,11.929686247984613,38.36809679667155,39.5538028717041,17.739999771118164,0.0 7919,2011-03-31,AXP,45.83000183105469,46.0099983215332,45.11000061035156,37.6019287109375,5997300.0,3.0,0.2702830247907926,38.6579275573907,35.48691611631535,52.68199520765157,88.93502042377993,7.233536534995894,36.92087618509928,37.22854042053223,17.739999771118164,0.0 7920,2011-03-31,BA,73.80999755859375,74.47000122070312,73.47000122070312,59.391902923583984,4199200.0,3.0,0.6083691418265857,60.38995804441566,54.632533029192736,57.84819395101469,140.78312975624442,23.959535890627123,57.43144493103027,57.06202246348063,17.739999771118164,0.0 7921,2011-03-31,CAT,110.81999969482422,111.9800033569336,110.81999969482422,79.40185546875,5168600.0,3.0,1.929665784757546,80.76779063770424,69.187991680411,64.72465794087688,159.7341504723548,24.348081639663942,74.27360254923502,71.71964581807454,17.739999771118164,0.0 7922,2011-03-31,CRM,33.11750030517578,33.4900016784668,32.92250061035156,33.39500045776367,10954800.0,3.0,-0.11922031930394184,33.51801947203435,29.813731016246905,52.25973949314933,55.95535352422404,9.355042471867456,32.32466697692871,33.30891679128011,17.739999771118164,0.0 7923,2011-03-31,CSCO,17.31999969482422,17.450000762939453,17.149999618530273,11.857905387878418,64974000.0,3.0,-0.3129334404847448,12.699952971139908,11.525070393880846,35.57379348223064,-83.36524273042279,28.424161086022625,12.339289315541585,13.355442444483439,17.739999771118164,0.0 7924,2011-03-31,CVX,109.30999755859375,109.6500015258789,107.3499984741211,65.30139923095703,8418500.0,3.0,1.320002944502562,66.39667910755568,59.675957306018525,66.5416763408065,160.17316711671117,28.537692984582396,62.61723709106445,59.806705474853516,17.739999771118164,0.0 7925,2011-03-31,DIS,43.060001373291016,43.209999084472656,42.70000076293945,37.94319534301758,7206400.0,3.0,0.1998839377147874,38.877457122689115,35.79112426769175,56.98066792196779,36.33393629480692,3.9641696537777062,37.554870732625325,36.58376293182373,17.739999771118164,0.0 7926,2011-03-31,GS,157.3800048828125,160.07000732421875,157.32000732421875,127.60900115966797,3317700.0,3.0,-1.027815695607174,131.18472013830558,124.80098390222174,46.34336123095681,-58.74721148245749,16.250760678891858,129.2853546142578,131.8729148864746,17.739999771118164,0.0 7927,2011-03-31,HD,37.290000915527344,37.459999084472656,36.810001373291016,27.762584686279297,8917300.0,3.0,0.10282150308223237,28.473599642862286,26.663345127950702,53.92308928629454,11.563553619324596,0.18034822901510592,27.672361183166505,27.37570664087931,17.739999771118164,0.0 7928,2011-03-31,HON,56.83035659790039,57.154502868652344,56.78268814086914,43.6068229675293,3372774.0,3.0,0.5698337293764482,43.732379067687724,39.430956732483175,61.34255967226653,214.20527622801015,27.87414776822736,41.552697372436526,41.05374641418457,17.739999771118164,0.0 7929,2011-03-31,IBM,156.21414184570312,156.84512329101562,155.89866638183594,98.69277954101562,4038397.0,3.0,0.3308253678689681,100.95416715942717,93.08928758300446,56.41914685905274,80.93822142701245,19.833172825220398,97.3578254699707,96.30616925557455,17.739999771118164,0.0 7930,2011-03-31,INTC,20.290000915527344,20.3700008392334,19.940000534057617,13.810626983642578,87528000.0,3.0,-0.17884865751030254,14.704167030573966,13.35919480490577,43.617891556161396,-77.68844966032127,18.73072008232343,14.290146191914877,14.407417313257854,17.739999771118164,0.0 7931,2011-03-31,JNJ,59.209999084472656,59.70000076293945,59.209999084472656,41.453369140625,9680200.0,3.0,-0.20085956479816502,42.665668949899526,40.26065398711219,45.536917987631156,-24.764755221263155,7.586533448876325,41.73071467081706,42.18746401468913,17.739999771118164,0.0 7932,2011-03-31,JPM,46.04999923706055,46.34000015258789,45.959999084472656,32.275474548339844,23340500.0,3.0,0.09044556646619384,32.85506327849238,30.980365340892387,54.17053588010614,32.64142948695133,5.720408075578935,32.10604693094889,31.840936120351156,17.739999771118164,0.0 7933,2011-03-31,KO,32.97999954223633,33.42499923706055,32.97999954223633,22.530475616455078,17723000.0,3.0,0.19340201407918656,22.71270655917058,21.00934067441096,60.652319944338714,159.2701269342514,29.68579530923799,21.809712409973145,21.52990814844767,17.739999771118164,0.0 7934,2011-03-31,MCD,75.83999633789062,76.44999694824219,75.76000213623047,53.95842742919922,4505700.0,3.0,0.086291635395078,54.85704493083535,51.67130399189414,53.912030439182494,85.89406384068278,18.95721507406548,53.26352500915527,52.87516714731852,17.739999771118164,0.0 7935,2011-03-31,MMM,92.41000366210938,93.66999816894531,92.36000061035156,63.95256042480469,3202900.0,3.0,0.42784674176959925,64.87050267887174,60.191985114097015,57.2127000662303,94.13284326315755,16.299252725408355,62.550166829427084,61.47338314056397,17.739999771118164,0.0 7936,2011-03-31,MRK,31.555343627929688,31.851144790649414,31.488550186157227,20.835491180419922,13218424.0,3.0,0.045747898060643166,21.139139902411692,19.820716893852953,49.99514223662094,114.8581271020832,19.889243767570125,20.41861572265625,20.861516571044923,17.739999771118164,0.0 7937,2011-03-31,MSFT,25.600000381469727,25.68000030517578,25.34000015258789,19.815196990966797,63233700.0,3.0,-0.2290761978689737,20.433621545588625,19.33022675915991,42.65218846117713,-51.8767884188684,15.412988575278987,20.1689936319987,20.97647657394409,17.739999771118164,0.0 7938,2011-03-31,NKE,19.122499465942383,19.15250015258789,18.905000686645508,16.352094650268555,13097200.0,3.0,-0.618276640033649,20.188188543824396,15.221553811522282,36.731365085363116,-106.18242055150027,61.088087194721695,18.102981503804525,18.11808656056722,17.739999771118164,0.0 7939,2011-03-31,PG,61.7599983215332,62.0,61.59000015258789,42.294307708740234,11569500.0,3.0,-0.2931774289618332,42.87391329924892,41.179843033148536,46.02117236240181,-12.564656710050377,9.147824523117071,42.508753840128584,43.395530700683594,17.739999771118164,0.0 7940,2011-03-31,TRV,59.459999084472656,60.0099983215332,59.2599983215332,44.074886322021484,3534300.0,3.0,0.19826387834567782,44.18301793748092,42.95592058485794,57.81253471411487,62.77094964817241,11.391273931300832,43.716729227701826,42.57183570861817,17.739999771118164,0.0 7941,2011-03-31,UNH,45.63999938964844,45.75,45.11000061035156,37.375732421875,5374300.0,3.0,0.4983993985901023,37.579914064573686,34.48992808325346,62.64863484936725,194.41995729563936,44.706827401321384,35.843624623616535,34.76243851979574,17.739999771118164,0.0 7942,2011-03-31,V,18.627500534057617,18.729999542236328,18.399999618530273,16.832847595214844,18555200.0,3.0,-0.008712411719471902,17.11547762900841,16.051763086018447,51.45714764280578,45.3457688101339,18.87339319104321,16.716463216145833,16.607948732376098,17.739999771118164,0.0 7943,2011-03-31,VZ,38.529998779296875,38.779998779296875,38.33000183105469,20.87318229675293,14236900.0,3.0,0.32469017232610753,21.063604881920018,18.521251151405178,62.49506070185303,202.0736877457417,32.55463739570992,19.73005460103353,19.582577260335288,17.739999771118164,0.0 7944,2011-03-31,WBA,39.880001068115234,40.209999084472656,39.68000030517578,27.69408416748047,4679000.0,3.0,-0.3631200814600426,29.754085161544797,26.701412770889288,48.73657375313702,-96.28262494846548,12.206976796384179,28.53465633392334,28.55601873397827,17.739999771118164,0.0 7945,2011-03-31,WMT,52.150001525878906,52.31999969482422,51.88999938964844,39.423439025878906,10899700.0,3.0,-0.20542302139386237,40.067939621357645,38.80622152671365,44.79188167846601,-30.622662109018204,3.728367987051475,39.54664764404297,40.666344006856285,17.739999771118164,0.0 7946,2011-04-01,AAPL,12.539643287658691,12.556785583496094,12.260713577270508,10.445050239562988,418661600.0,4.0,-0.0032330522271060147,10.952683853770067,10.012165522908399,50.9423107800469,-6.275453055585549,17.770123912173517,10.521934413909912,10.499845663706461,17.399999618530273,0.0 7947,2011-04-01,AMGN,53.939998626708984,53.97999954223633,52.7599983215332,38.75850296020508,7942400.0,4.0,0.023125442377740058,39.492069476048876,37.85772796352632,47.84494329814346,69.85073893920674,0.6361382488164145,38.3844046274821,39.50938288370768,17.399999618530273,0.0 7948,2011-04-01,AXP,45.70000076293945,45.77000045776367,45.20000076293945,37.73503875732422,5877600.0,4.0,0.26876619476707475,38.716393979120426,35.5648823422907,53.21733592589957,92.66374106655935,7.233536534995884,36.90923016866048,37.232977294921874,17.399999618530273,0.0 7949,2011-04-01,BA,74.29000091552734,74.8499984741211,73.94000244140625,59.45616149902344,3867600.0,4.0,0.6565004409907189,60.607359449119826,54.5926725943372,58.008100241842754,146.1752892054302,27.259076457440173,57.478843434651694,57.15467281341553,17.399999618530273,0.0 7950,2011-04-01,CAT,112.08999633789062,113.58999633789062,111.80000305175781,80.66403198242188,6092600.0,4.0,2.0755877907482017,81.60713982088946,69.06743369595624,66.3974383817635,165.87304790108917,31.660217338880354,74.5055928548177,71.94595985412597,17.399999618530273,0.0 7951,2011-04-01,CRM,33.7400016784668,34.17250061035156,33.31999969482422,33.529998779296875,11558400.0,4.0,0.0027210202008518536,33.71945518070957,29.71604515498379,52.63807209177948,88.99240336199432,16.62238896505028,32.26783358256022,33.27525011698405,17.399999618530273,0.0 7952,2011-04-01,CSCO,17.290000915527344,17.299999237060547,16.989999771118164,11.781848907470703,62747100.0,4.0,-0.30803135329664677,12.60844299100157,11.526987058894669,34.88357416337463,-95.154696509341,33.53721069689425,12.302994187672933,13.313294378916423,17.399999618530273,0.0 7953,2011-04-01,CVX,108.29000091552734,108.77999877929688,107.51000213623047,65.80567169189453,6494000.0,4.0,1.356105391156298,66.75640142943668,59.59386788819028,67.59873386286407,148.71965719068834,28.537692984582392,62.8430295308431,59.984530321757,17.399999618530273,0.0 7954,2011-04-01,DIS,43.22999954223633,43.380001068115234,42.63999938964844,37.73185729980469,8404800.0,4.0,0.20220231225812313,38.78475121695884,35.822190387655425,55.89572667461864,36.2139951683181,0.6826516971933699,37.52992134094238,36.62617645263672,17.399999618530273,0.0 7955,2011-04-01,GS,159.77000427246094,162.0,159.66000366210938,128.92054748535156,3787900.0,4.0,-0.8641280493950205,131.10212191462062,124.82162533879732,48.22647614473086,1.8095428691415958,5.40528220803867,129.10899607340494,131.69320576985677,17.399999618530273,0.0 7956,2011-04-01,HD,37.119998931884766,37.869998931884766,36.959999084472656,28.137147903442383,9247500.0,4.0,0.12911228249817341,28.52979769501738,26.651522304677442,55.99611880446152,63.061104701147215,8.433832359986585,27.663343811035155,27.416088740030926,17.399999618530273,0.0 7957,2011-04-01,HON,57.16403579711914,57.22123718261719,56.3250732421875,43.27817153930664,4952854.0,4.0,0.6021556077460275,43.95552953463952,39.408640539823374,59.771315755044874,172.1925532232796,19.028246243676993,41.59895057678223,41.11710783640544,17.399999618530273,0.0 7958,2011-04-01,IBM,156.50096130371094,157.18930053710938,155.86997985839844,99.41898345947266,4583467.0,4.0,0.459783657548968,101.15420834085288,93.03691943624673,57.684550127578035,94.06672076353128,21.43126101665551,97.35843022664388,96.4857162475586,17.399999618530273,0.0 7959,2011-04-01,INTC,20.3799991607666,20.3799991607666,19.559999465942383,13.495817184448242,82621500.0,4.0,-0.2008500507689277,14.589873727812613,13.347563425049938,40.06169661373456,-98.92928635440452,29.65810229331839,14.238818359375,14.3955069065094,17.399999618530273,0.0 7960,2011-04-01,JNJ,59.630001068115234,59.63999938964844,59.060001373291016,41.621273040771484,9908000.0,4.0,-0.16680335594205786,42.45999422220164,40.35648565145559,46.961035642882024,-23.5752803838901,11.17762231051933,41.71310323079427,42.149537022908525,17.399999618530273,0.0 7961,2011-04-01,JPM,46.54999923706055,46.880001068115234,46.18000030517578,32.450504302978516,25387300.0,4.0,0.11275049635192858,32.913381047400684,30.98015742763594,54.98414853889187,82.09658754865471,12.674095396786718,32.07174161275228,31.860189310709636,17.399999618530273,0.0 7962,2011-04-01,KO,33.44499969482422,33.7400016784668,33.29999923706055,22.829347610473633,18720200.0,4.0,0.24187119401841883,22.858084182891336,20.948169059601337,63.24511874947599,188.4446672926075,36.3302031142958,21.84519894917806,21.55360829035441,17.399999618530273,0.0 7963,2011-04-01,MCD,76.30000305175781,76.5,75.87000274658203,53.88750076293945,3889000.0,4.0,0.12810911914520062,54.853229487992735,51.6722809185014,53.522938097601845,86.7588781954526,19.59448660002654,53.27832768758138,52.89804299672445,17.399999618530273,0.0 7964,2011-04-01,MMM,93.52999877929688,94.33000183105469,92.62000274658203,63.69948959350586,3546700.0,4.0,0.4602175351685176,64.95023209027931,60.17654937334374,56.34561839512911,104.31030705448086,22.271775874063533,62.55928662618001,61.55293235778809,17.399999618530273,0.0 7965,2011-04-01,MRK,31.5362606048584,31.72709846496582,31.488550186157227,20.87335968017578,11993312.0,4.0,0.06427597093322746,21.17200666268591,19.81258234183069,50.36491728949508,105.36947666818611,19.889243767570125,20.426028060913087,20.829244740804036,17.399999618530273,0.0 7966,2011-04-01,MSFT,25.530000686645508,25.530000686645508,25.309999465942383,19.88542938232422,63114200.0,4.0,-0.2131344252594971,20.387116019510234,19.340051300741234,43.47503984208838,-53.89509002625081,16.440608732034647,20.123988405863443,20.945838324228923,17.399999618530273,0.0 7967,2011-04-01,NKE,18.985000610351562,19.225000381469727,18.954999923706055,16.531381607055664,12892400.0,4.0,-0.6036491737918546,19.959316032855586,15.162049895794317,38.564705680342,-91.28810648163368,58.102905588749586,18.03667990366618,18.090388838450114,17.399999618530273,0.0 7968,2011-04-01,PG,61.880001068115234,62.29999923706055,61.7400016784668,42.62386703491211,8243700.0,4.0,-0.22788183646287763,42.88055667798073,41.17663326342552,48.33988271022655,12.285005930682583,1.4398515637471903,42.46481145222982,43.36986179351807,17.399999618530273,0.0 7969,2011-04-01,TRV,59.7599983215332,59.9900016784668,59.439998626708984,44.24531173706055,3147600.0,4.0,0.22698065947574264,44.286570373720345,42.91841696148473,58.666746865423896,77.92686697745732,11.391273931300839,43.724015680948895,42.63120568593343,17.399999618530273,0.0 7970,2011-04-01,UNH,45.5,45.7400016784668,45.29999923706055,37.71476364135742,4511600.0,4.0,0.5692820403094387,37.774646160919275,34.39111693112174,63.79043291459901,188.73240991995445,44.706827401321405,35.93023414611817,34.874453703562416,17.399999618530273,0.0 7971,2011-04-01,V,18.497499465942383,18.61750030517578,18.315000534057617,16.970029830932617,17270000.0,4.0,0.019129600943465164,17.090920657732045,16.06557329215809,52.65695169412937,47.22933334891895,14.27283768068041,16.701829783121745,16.61661826769511,17.399999618530273,0.0 7972,2011-04-01,VZ,38.58000183105469,38.7400016784668,38.310001373291016,20.835268020629883,14651500.0,4.0,0.3492748022414105,21.203952410974168,18.510345455847123,62.06998026871266,173.96128787890905,32.051256385615424,19.76796620686849,19.594203440348306,17.399999618530273,0.0 7973,2011-04-01,WBA,40.31999969482422,40.97999954223633,40.279998779296875,28.246015548706055,6196200.0,4.0,-0.3003077330948116,29.64876688147497,26.717727678766728,51.572844433489855,-45.10021496063158,19.853089768740205,28.496249071757,28.566438261667887,17.399999618530273,0.0 7974,2011-04-01,WMT,52.25,52.36000061035156,51.91999816894531,39.484012603759766,7959900.0,4.0,-0.19109815065208124,40.07087812297176,38.8352780354755,45.25727358663974,-17.867659116556535,4.61263651958569,39.490121078491214,40.642342758178714,17.399999618530273,0.0 8033,2011-04-04,AAPL,12.296786308288574,12.307143211364746,12.085714340209961,10.34289264678955,460084800.0,0.0,-0.015432034266652295,10.914370718296267,10.007523736659786,49.44343277883929,-60.190403125597435,25.007148773798782,10.512466398874919,10.503614743550619,17.5,0.0 8034,2011-04-04,AMGN,53.310001373291016,54.29999923706055,53.209999084472656,39.45219421386719,5510000.0,0.0,0.072501609448409,39.531133213463896,37.98587881046189,51.22516848687716,114.96811826992094,5.369595350022662,38.42797292073568,39.47871526082357,17.5,0.0 8035,2011-04-04,AXP,45.61000061035156,45.630001068115234,45.150001525878906,37.78495407104492,4362700.0,0.0,0.2684967793591966,38.76791350179336,35.655618984168555,53.421760522707025,88.75756357592553,6.206217214243626,36.90618044535319,37.242544428507486,17.5,0.0 8036,2011-04-04,BA,73.37999725341797,74.11000061035156,73.37000274658203,59.40797424316406,3697100.0,0.0,0.682884664944865,60.818002512672585,54.628660390159446,57.837889815183814,115.40772353143238,18.980737023315537,57.50321210225423,57.22894865671794,17.5,0.0 8037,2011-04-04,CAT,113.75,113.93000030517578,112.52999877929688,80.84939575195312,3883600.0,0.0,2.1810475728593275,82.34927528078124,69.12751381223633,66.63779191443052,154.40707090870478,33.11952658356728,74.6843381245931,72.1869556427002,17.5,0.0 8038,2011-04-04,CRM,33.650001525878906,33.709999084472656,33.029998779296875,33.52750015258789,5995600.0,0.0,0.09802877690738399,33.95131955606487,29.63643068807576,52.63008627527518,84.25235423286402,12.524680157417055,32.19308357238769,33.23679180145264,17.5,0.0 8039,2011-04-04,CSCO,17.010000228881836,17.139999389648438,17.0,11.79567813873291,57644300.0,0.0,-0.29957717155065566,12.535654179013695,11.52534578665403,35.1203571280456,-95.88764790710887,33.537210696894256,12.26325569152832,13.269309775034587,17.5,0.0 8040,2011-04-04,CVX,108.5199966430664,108.56999969482422,107.8499984741211,65.75096893310547,4764600.0,0.0,1.3645728390277654,67.08093562553067,59.58645138313632,67.35991796869425,139.60809822784483,28.537692984582392,63.03560969034831,60.16898059844971,17.5,0.0 8041,2011-04-04,DIS,42.869998931884766,43.04999923706055,42.5099983215332,37.538143157958984,6841000.0,0.0,0.1862614280855439,38.74718667240208,35.82541350154811,54.90445393469853,16.343224798002247,3.180749513191899,37.50262400309245,36.669910748799644,17.5,0.0 8042,2011-04-04,GS,160.75999450683594,160.8800048828125,158.60000610351562,127.85042572021484,2816800.0,0.0,-0.8114009379526976,131.0921450115428,124.81149039495132,46.83897434579425,-27.28931502161571,10.31745609506827,128.87341435750326,131.5196137746175,17.5,0.0 8043,2011-04-04,HD,37.47999954223633,37.72999954223633,37.22999954223633,28.069721221923828,6571700.0,0.0,0.14286034156947025,28.582076893280128,26.662918605377097,55.53086866086381,72.93252780449484,8.433832359986587,27.64463857014974,27.4570831934611,17.5,0.0 8044,2011-04-04,HON,56.677818298339844,57.02103042602539,56.3250732421875,43.256263732910156,4933134.0,0.0,0.6188692133834195,44.14904465494845,39.437138893025185,59.66592688838385,153.1588497147313,19.028246243676996,41.62913678487142,41.18022537231445,17.5,0.0 8045,2011-04-04,IBM,157.18930053710938,157.48565673828125,156.38623046875,99.4068603515625,3373455.0,0.0,0.5546125688310752,101.41029912717417,93.04228037111685,57.65563975694219,104.99785255391889,22.8469079183412,97.34652684529622,96.64888521830241,17.5,0.0 8046,2011-04-04,INTC,19.790000915527344,19.799999237060547,19.360000610351562,13.338414192199707,69372800.0,0.0,-0.22835507950406786,14.535913561796978,13.283812142396137,38.44063528164245,-128.4299561625122,34.60508180948749,14.178365548451742,14.382895835240681,17.5,0.0 8047,2011-04-04,JNJ,59.5,60.18000030517578,59.459999084472656,42.083038330078125,9415100.0,0.0,-0.10138428368365737,42.42405811454624,40.3749313721481,50.63351701120166,22.08561401382787,3.2853256653322234,41.70348828633626,42.12046184539795,17.5,0.0 8048,2011-04-04,JPM,46.119998931884766,46.52000045776367,46.04999923706055,32.619449615478516,15708000.0,0.0,0.1424180768317953,32.995546285792784,30.996100480869814,55.768236333867854,81.09140751730294,10.575292374018792,32.038866424560545,31.88482535680135,17.5,0.0 8049,2011-04-04,KO,33.61000061035156,33.89500045776367,33.58000183105469,22.97878074645996,13485600.0,0.0,0.28900984333719393,23.021943387271726,20.883122339962163,64.45653769982596,193.440527128011,39.344998769473975,21.885666592915854,21.582383982340495,17.5,0.0 8050,2011-04-04,MCD,76.30999755859375,76.5,76.13999938964844,54.17115020751953,3283100.0,0.0,0.18203946985468633,54.86492815399253,51.66767148590005,54.87042298836286,101.71807322629343,19.594486600026528,53.29906857808431,52.930921745300296,17.5,0.0 8051,2011-04-04,MMM,92.68000030517578,93.83000183105469,92.68000030517578,64.04830169677734,1956600.0,0.0,0.508160080236209,65.0691834367031,60.142410191226595,57.269004392888355,99.2197109553788,22.271775874063525,62.57478955586751,61.644300842285155,17.5,0.0 8052,2011-04-04,MRK,31.812976837158203,31.841602325439453,31.68893051147461,20.999605178833008,12070864.0,0.0,0.08813063994916703,21.234636804259587,19.801659277283385,51.59926752614359,129.53520874904208,22.65941942731101,20.44284782409668,20.793877792358398,17.5,0.0 8053,2011-04-04,MSFT,25.450000762939453,25.65999984741211,25.40999984741211,19.9400691986084,35433700.0,0.0,-0.19385681981714953,20.372627217068477,19.34127315829773,44.12032761404809,-35.722843494697095,10.23720324813979,20.084706624348957,20.905507437388103,17.5,0.0 8054,2011-04-04,NKE,19.19499969482422,19.389999389648438,19.087499618530273,16.721481323242188,9965200.0,0.0,-0.5701450706706943,19.731035173349273,15.141701376028172,40.457222761380436,-75.83021005091211,51.28262809799728,17.956768035888672,18.06858606338501,17.5,0.0 8055,2011-04-04,PG,62.16999816894531,62.33000183105469,61.93000030517578,42.74747085571289,6438000.0,0.0,-0.16426724670272108,42.94671031888435,41.148243981042405,49.186761917030694,29.102281242550756,0.6797535582673292,42.41812311808268,43.34750226338704,17.5,0.0 8056,2011-04-04,TRV,59.83000183105469,60.0,59.52000045776367,44.18602752685547,2593600.0,0.0,0.2421636645684231,44.36640848641719,42.914901404329875,58.2423723422221,86.84545351076123,11.593533140109479,43.70134023030599,42.70002136230469,17.5,0.0 8057,2011-04-04,UNH,45.939998626708984,46.09000015258789,45.52000045776367,37.70648956298828,3499900.0,0.0,0.6176692881080399,38.007399007694644,34.32705037890203,63.7412395504645,184.0913975916532,48.07338019881352,36.00969721476237,34.975612004597984,17.5,0.0 8058,2011-04-04,V,18.547500610351562,18.8125,18.510000228881836,17.203243255615234,15529200.0,0.0,0.059329055673917,17.15167819893255,16.029737358928777,54.629107757725045,102.11659474279405,21.703872212171756,16.69733295440674,16.625067249933878,17.5,0.0 8059,2011-04-04,VZ,38.529998779296875,38.689998626708984,38.4900016784668,20.911096572875977,11426500.0,0.0,0.37060492364954456,21.341928515695322,18.51318451378466,62.59635209136406,159.03386143451922,32.0512563856154,19.803892199198405,19.6156867980957,17.5,0.0 8060,2011-04-04,WBA,40.86000061035156,41.11000061035156,40.560001373291016,28.170135498046875,3841900.0,0.0,-0.25372657623287864,29.577100844868728,26.719019798746995,51.170198856894174,-33.36030710418411,21.09335316738,28.452322896321615,28.574218972524008,17.5,0.0 8061,2011-04-04,WMT,52.310001373291016,52.83000183105469,52.060001373291016,39.877872467041016,9220100.0,0.0,-0.14627819527460417,40.116159955874096,38.865137346371995,48.19473095324776,62.87805826181794,14.478882807668821,39.430928293863936,40.63054682413737,17.5,0.0 8062,2011-04-05,AAPL,12.035357475280762,12.223214149475098,12.0,10.273164749145508,482731200.0,1.0,-0.03037611517277483,10.869214846595534,10.001539395347825,48.43713782635605,-85.24504076451667,28.310589110478496,10.512749195098877,10.505014165242512,17.25,0.0 8063,2011-04-05,AMGN,53.95000076293945,54.369998931884766,53.90999984741211,39.48139572143555,4638500.0,1.0,0.11268987547644116,39.626442183205114,38.00374923830367,51.36244090826254,133.40627672745612,6.412104661612801,38.481276448567705,39.44330113728841,17.25,0.0 8064,2011-04-05,AXP,45.2400016784668,45.61000061035156,45.099998474121094,37.78495407104492,4883700.0,1.0,0.2652259063908602,38.78538810070829,35.653118979369836,53.421760522707025,80.95089843691387,5.129513255897801,36.93751589457194,37.257241566975914,17.25,0.0 8065,2011-04-05,BA,73.51000213623047,74.44999694824219,72.70999908447266,58.82954406738281,5217600.0,1.0,0.6496313405989298,60.904855900968286,54.63740369681004,55.80455376521064,90.78103451904612,10.114593440060538,57.564802678426105,57.28586298624675,17.25,0.0 8066,2011-04-05,CAT,112.97000122070312,113.16000366210938,111.91000366210938,80.08642578125,5338700.0,1.0,2.1779538322408456,82.87558598709255,69.18450465011448,64.66820663270059,126.10782403318989,27.800004806467786,74.92916310628256,72.41298764546713,17.25,0.0 8067,2011-04-05,CRM,33.282501220703125,33.595001220703125,32.86249923706055,33.40250015258789,9096400.0,1.0,0.1616114521331511,34.14693111829186,29.59806914873695,52.22008161755844,81.36124802563859,10.135416325158252,32.166916910807295,33.2009167989095,17.25,0.0 8068,2011-04-05,CSCO,17.15999984741211,17.489999771118164,17.1200008392334,11.906305313110352,103442400.0,1.0,-0.2807145829908233,12.441269173234385,11.55498593845995,37.015663807934544,-63.59456759140231,13.305172467287008,12.233176040649415,13.226939376195272,17.25,0.0 8069,2011-04-05,CVX,108.25,109.80000305175781,108.2300033569336,66.41926574707031,6541400.0,1.0,1.4089676001184372,67.4910811857793,59.51408544019726,68.75496576946536,150.06756969929222,36.447877995474,63.218065897623696,60.35954449971517,17.25,0.0 8070,2011-04-05,DIS,42.65999984741211,42.83000183105469,42.20000076293945,37.36202621459961,7635700.0,1.0,0.15760028371733625,38.67047706932147,35.83431991249005,54.00371025328508,-8.201266091310108,9.014294353931545,37.4961664835612,36.713644917805986,17.25,0.0 8071,2011-04-05,GS,158.4600067138672,159.14999389648438,157.6199951171875,127.85848999023438,3173700.0,1.0,-0.7602004849709374,130.87556786784026,124.83576864949373,46.85089497286847,-54.790188123371856,14.695389258385669,128.77459386189778,131.3664961496989,17.25,0.0 8072,2011-04-05,HD,37.27000045776367,37.84000015258789,37.25,28.1671085357666,10098700.0,1.0,0.1597723607212309,28.632456672184638,26.654490578181573,56.07615274338469,93.56002193690489,10.69755600154073,27.638851928710938,27.500196679433188,17.25,0.0 8073,2011-04-05,HON,56.3346061706543,56.7159538269043,56.25833511352539,43.12480926513672,2768182.0,1.0,0.6144248847711822,44.28723588318523,39.42675184874837,59.019974292739064,126.23955655225596,17.67170607115793,41.69778594970703,41.24187781016032,17.25,0.0 8074,2011-04-05,IBM,156.6061248779297,157.4569854736328,156.42446899414062,99.24951934814453,3778152.0,1.0,0.6100369376332395,101.53841076243947,93.01765918384959,57.27027268623907,100.11141166445931,22.8469079183412,97.38768208821615,96.81676635742187,17.25,0.0 8075,2011-04-05,INTC,19.59000015258789,19.8799991607666,19.549999237060547,13.488971710205078,62605700.0,1.0,-0.2352919837347347,14.457423504936061,13.265121355903782,40.810520693465214,-105.18021199708805,30.67550329102734,14.130459340413411,14.374038171768188,17.25,0.0 8076,2011-04-05,JNJ,59.75,59.959999084472656,59.47999954223633,41.8381462097168,10557700.0,1.0,-0.0685101958337242,42.285554849087426,40.44976619583445,48.78046632901037,10.805329939826276,3.2853256653322234,41.69634145100911,42.094354184468585,17.25,0.0 8077,2011-04-05,JPM,46.16999816894531,46.77000045776367,46.04999923706055,32.788387298583984,21058400.0,1.0,0.17751541537985815,33.05031296459604,30.97162097247672,56.55109206246786,100.55395553650698,13.873230787681168,32.0580638885498,31.922078768412273,17.25,0.0 8078,2011-04-05,KO,33.75,33.8849983215332,33.654998779296875,22.914255142211914,12470200.0,1.0,0.3175009337842951,23.142769778256255,20.840494000430265,63.5213315398156,175.64529347158785,39.34499876947399,21.93286266326904,21.61070229212443,17.25,0.0 8079,2011-04-05,MCD,76.26000213623047,76.73999786376953,75.97000122070312,54.32008361816406,4274100.0,1.0,0.2340987934717731,54.96648261840105,51.64128601258039,55.57009432731467,104.19032492262693,22.918762735246723,53.33485616048177,52.96440709431966,17.25,0.0 8080,2011-04-05,MMM,93.51000213623047,94.0,93.0199966430664,63.87730026245117,2253400.0,1.0,0.5262897691838404,65.02721000067383,60.159757086118155,56.66118775721244,101.98467312509202,23.870619869206926,62.606480662028,61.73179925282796,17.25,0.0 8081,2011-04-05,MRK,31.62213706970215,31.70801544189453,31.498092651367188,20.930164337158203,9685930.0,1.0,0.10027641899499784,21.275490522374866,19.796210145960096,50.87929966476592,96.157468146997,15.541353080247832,20.467959022521974,20.754338010152182,17.25,0.0 8082,2011-04-05,MSFT,25.81999969482422,26.18000030517578,25.739999771118164,20.119564056396484,73651100.0,1.0,-0.16222541480306063,20.354300200448034,19.34945441533566,46.207234537933886,26.981381438126558,10.215623776481635,20.063634872436523,20.87101281483968,17.25,0.0 8083,2011-04-05,NKE,19.295000076293945,19.5,19.212499618530273,16.833805084228516,12783200.0,1.0,-0.5284377401947253,19.453641415489578,15.17586622153435,41.557654050807336,-64.57310508751291,46.77053020198746,17.892008590698243,18.049480311075847,17.25,0.0 8084,2011-04-05,PG,62.02000045776367,62.2599983215332,61.599998474121094,42.34236526489258,9105800.0,1.0,-0.1448708697270078,42.906885439167695,41.16197747587137,46.5968655648444,11.894032785583398,8.721505913293864,42.36319529215495,43.32054907480876,17.25,0.0 8085,2011-04-05,TRV,59.63999938964844,59.68000030517578,59.119998931884766,43.81553649902344,2580400.0,1.0,0.22174465119154974,44.371219419374015,42.91527655230567,55.640361205374106,40.98540159613889,1.6688225740350104,43.675889078776045,42.77567329406738,17.25,0.0 8086,2011-04-05,UNH,44.86000061035156,45.27000045776367,44.779998779296875,37.284767150878906,4950900.0,1.0,0.6148988953643055,38.126288644893364,34.31234775342206,61.250706084436146,114.07937225342776,30.162024266491162,36.07180455525716,35.068642203013106,17.25,0.0 8087,2011-04-05,V,18.795000076293945,18.979999542236328,18.700000762939453,17.29013442993164,18078800.0,1.0,0.09707972760765315,17.23020244214461,15.98436684038713,55.34605999293893,130.0761025556343,27.476246617124005,16.711661084493002,16.63576315244039,17.25,0.0 8088,2011-04-05,VZ,38.630001068115234,38.70000076293945,38.27000045776367,20.786529541015625,13087400.0,1.0,0.3731561710653608,21.441385232687892,18.51663078141123,61.154140311600834,132.98722303903747,26.03527396828588,19.846858787536622,19.63780206044515,17.25,0.0 8089,2011-04-05,WBA,41.20000076293945,41.7599983215332,41.0099983215332,28.363317489624023,8458100.0,1.0,-0.19892937273806766,29.441706380486035,26.76610192334697,52.154005425132134,1.2847989634815864,27.121132704995393,28.42771511077881,28.587967745463054,17.25,0.0 8090,2011-04-05,WMT,52.70000076293945,53.189998626708984,52.66999816894531,39.946044921875,8868400.0,1.0,-0.10405760098404215,40.172919756944275,38.85874604505768,48.687742099460856,146.5851854247811,21.1560581584668,39.416879653930664,40.61838283538818,17.25,0.0 8091,2011-04-06,AAPL,12.186429023742676,12.282142639160156,12.040714263916016,10.24739933013916,402539200.0,2.0,-0.04379363448509466,10.838404954825963,9.988606058205042,48.06321379179574,-75.3170390959878,24.287052025146536,10.50812120437622,10.50278608004252,16.899999618530273,0.0 8092,2011-04-06,AMGN,54.2599983215332,54.560001373291016,53.9900016784668,39.45219421386719,4576400.0,2.0,0.1405627291134195,39.69553511343002,38.04783685007096,51.21333534961535,135.2577480422551,9.310987409317127,38.553322092692056,39.41397202809652,16.899999618530273,0.0 8093,2011-04-06,AXP,45.59000015258789,46.40999984741211,45.52000045776367,38.653560638427734,8119100.0,2.0,0.32893127032156855,38.96843228623555,35.58771624281719,56.9267868762206,129.2464699457612,19.14780080780748,37.021375020345054,37.28502902984619,16.899999618530273,0.0 8094,2011-04-06,BA,73.33000183105469,73.93000030517578,72.80000305175781,59.223182678222656,4803600.0,2.0,0.6475763209321599,61.03688368798303,54.636322641362675,56.87195211722334,83.80623865828218,10.11459344006053,57.65825932820638,57.35319843292236,16.899999618530273,0.0 8095,2011-04-06,CAT,112.8499984741211,113.30000305175781,110.86000061035156,79.15229034423828,5715400.0,2.0,2.076192069563305,83.1623260767453,69.51386944937775,62.33469644950191,105.31265132652177,19.17828423180828,75.19015223185221,72.62747268676758,16.899999618530273,0.0 8096,2011-04-06,CRM,33.54999923706055,33.73749923706055,32.34749984741211,32.85749816894531,10189200.0,2.0,0.16610928370549516,34.23579792365767,29.60220218315385,50.44750219591012,61.6980515635549,2.9508115584467127,32.150750223795576,33.154208437601724,16.899999618530273,0.0 8097,2011-04-06,CSCO,17.440000534057617,18.190000534057617,17.3799991607666,12.494013786315918,176814200.0,2.0,-0.21585446202274206,12.443857477789713,11.553313065880943,45.728615957038244,16.411828943114312,14.416579232085065,12.227050431569417,13.196431080500284,16.899999618530273,0.0 8098,2011-04-06,CVX,109.83000183105469,109.94000244140625,108.44000244140625,66.01222229003906,6893000.0,2.0,1.39522251534585,67.77806628485096,59.623198668762306,66.95196537491557,134.36474243668525,37.29240452815518,63.34746602376302,60.55116284688314,16.899999618530273,0.0 8099,2011-04-06,DIS,42.720001220703125,42.72999954223633,42.060001373291016,37.22113800048828,7826300.0,2.0,0.12211001411628786,38.592277160389514,35.83767240931263,53.28034530572808,-21.337895059611878,11.586012485617614,37.50027567545573,36.75429732004802,16.899999618530273,0.0 8100,2011-04-06,GS,159.88999938964844,161.99000549316406,158.85000610351562,130.25621032714844,4198700.0,2.0,-0.5201518365531683,130.7893543244395,124.88497200002338,50.28009459147445,26.72328628154595,0.37071856617834414,128.75168329874674,131.2657855987549,16.899999618530273,0.0 8101,2011-04-06,HD,37.70000076293945,37.790000915527344,37.209999084472656,28.092201232910156,10077900.0,2.0,0.1652262408703571,28.61201154650863,26.66220052777116,55.534313308076605,83.55422979856483,9.643869887634745,27.650161361694337,27.54193779627482,16.899999618530273,0.0 8102,2011-04-06,HON,56.5252799987793,56.7159538269043,55.8579216003418,42.97875213623047,3682098.0,2.0,0.5922895902165592,44.40582858360503,39.46444653236176,58.2945817084772,103.08888906311284,9.656487808217705,41.77592951456706,41.30593655904134,16.899999618530273,0.0 8103,2011-04-06,IBM,157.11280822753906,157.50477600097656,156.6061248779297,99.2798080444336,3948441.0,2.0,0.6489247915539664,101.34051678556239,93.10540759187901,57.327072533209694,96.65121649753645,23.102221635302545,97.46555404663086,96.98806533813476,16.899999618530273,0.0 8104,2011-04-06,INTC,19.860000610351562,19.950000762939453,19.709999084472656,13.653223037719727,56267400.0,2.0,-0.22494282391774867,14.33672967311442,13.300268408092855,43.27506659640658,-83.81005903104843,27.20205571986306,14.103084278106689,14.367578792572022,16.899999618530273,0.0 8105,2011-04-06,JNJ,59.70000076293945,59.900001525878906,59.599998474121094,41.740203857421875,10011200.0,2.0,-0.049786463951676296,42.179665935772114,40.50388127492125,48.05287493300761,12.279872840326744,3.2853256653322322,41.691939163208005,42.07169882456461,16.899999618530273,0.0 8106,2011-04-06,JPM,46.810001373291016,47.72999954223633,46.630001068115234,33.53453826904297,31203300.0,2.0,0.2625123589025833,33.277348492505084,30.838286997912387,59.80179697783278,187.9889674811687,25.197170405059044,32.10329958597819,31.974568430582682,16.899999618530273,0.0 8107,2011-04-06,KO,33.775001525878906,33.90999984741211,33.60499954223633,22.968591690063477,14099800.0,2.0,0.3405393067762432,23.264556789678174,20.803013133722708,63.976642177293876,161.04675812540484,36.95463692063139,21.98018372853597,21.63913958867391,16.899999618530273,0.0 8108,2011-04-06,MCD,76.77999877929688,76.91000366210938,76.45999908447266,54.40518569946289,5657400.0,2.0,0.279006987968053,55.06206634463411,51.612362595185225,55.97357022171478,117.10358176761092,25.258636002366224,53.38543828328451,53.00880661010742,16.899999618530273,0.0 8109,2011-04-06,MMM,93.94000244140625,94.0999984741211,93.22000122070312,64.17143249511719,2498400.0,2.0,0.5579598696575871,65.10060930658369,60.1308157880208,57.46447500017477,105.55151276650744,24.842720492640396,62.68764623006185,61.813775062561035,16.899999618530273,0.0 8110,2011-04-06,MRK,31.755725860595703,31.917938232421875,31.63167953491211,21.050090789794922,13667911.0,2.0,0.1182163710739843,21.318263073748348,19.781493548566104,52.07401352713389,118.19383697639272,20.936414359686545,20.502267138163248,20.71835683186849,16.899999618530273,0.0 8111,2011-04-06,MSFT,25.979999542236328,26.309999465942383,25.860000610351562,20.408329010009766,65581400.0,2.0,-0.11255887840760792,20.401346605754625,19.32269991066383,49.354994316261525,65.22462937683333,14.457031236223884,20.052188618977866,20.846244780222573,16.899999618530273,0.0 8112,2011-04-06,NKE,19.65999984741211,19.75,19.559999465942383,16.9936580657959,15684000.0,2.0,-0.47698717318050043,19.14924184363657,15.258206162039702,43.10566917008161,-47.96000744507594,36.85408900521819,17.8400395711263,18.030742804209392,16.899999618530273,0.0 8113,2011-04-06,PG,61.880001068115234,61.939998626708984,61.540000915527344,42.40415573120117,8249600.0,2.0,-0.12309417546886436,42.880310999448255,41.17207280487304,47.03689736416292,9.452590817950123,10.135610271113181,42.30849647521973,43.29621613820394,16.899999618530273,0.0 8114,2011-04-06,TRV,59.459999084472656,60.0,59.310001373291016,44.41575622558594,2818400.0,2.0,0.25110060538214185,44.453637016878055,42.87287398470885,58.73034869021876,116.19787782580121,8.618857960347423,43.67314567565918,42.854946009318034,16.899999618530273,0.0 8115,2011-04-06,UNH,45.189998626708984,45.2599983215332,44.83000183105469,37.177276611328125,5158600.0,2.0,0.5971462232958942,38.17779735920849,34.29970241190967,60.626111223237146,103.50036767580976,30.162024266491173,36.13170369466146,35.15988089243571,16.899999618530273,0.0 8116,2011-04-06,V,18.927499771118164,19.0,18.88249969482422,17.377017974853516,18132000.0,2.0,0.1324810219889372,17.338532679318067,15.928396374942185,56.06421210879466,139.12551118671877,28.15235566671746,16.73544019063314,16.652280696233113,16.899999618530273,0.0 8117,2011-04-06,VZ,37.93000030517578,37.97999954223633,37.68000030517578,20.763486862182617,13404000.0,2.0,0.369064357581955,21.526631774498586,18.52277618448579,60.88569957527619,87.70087773251657,11.476106492808439,19.89248733520508,19.659623495737712,16.899999618530273,0.0 8118,2011-04-06,WBA,41.119998931884766,41.4900016784668,40.90999984741211,28.43921661376953,3816800.0,2.0,-0.14767546031469792,29.260532807117258,26.851373816723076,52.54262250092232,-5.286938586054422,25.543939971921343,28.427485211690268,28.593018849690754,16.899999618530273,0.0 8119,2011-04-06,WMT,52.66999816894531,53.209999084472656,52.66999816894531,40.12783432006836,8365100.0,2.0,-0.05529123230087407,40.22045302884505,38.834693760705726,50.000343022561964,164.77054949154513,21.519959478612762,39.42493642171224,40.61363646189372,16.899999618530273,0.0 8120,2011-04-07,AAPL,12.074999809265137,12.15821361541748,12.001070976257324,10.24860954284668,373447200.0,3.0,-0.053710321963910346,10.829006229576146,9.971964896980252,48.0826882265726,-89.19230925466205,25.956754179608378,10.503270816802978,10.50098737080892,17.110000610351562,0.0 8121,2011-04-07,AMGN,53.900001525878906,54.38999938964844,53.5,39.408363342285156,4408600.0,3.0,0.15730210153908075,39.653345421173896,38.24555480160443,50.98352155169123,106.52713552080421,0.7111433260411084,38.626827494303384,39.38695494333903,17.110000610351562,0.0 8122,2011-04-07,AXP,46.20000076293945,46.369998931884766,45.709999084472656,38.55333709716797,7490500.0,3.0,0.3670993373035998,39.12665815301967,35.622795200862164,56.42001638518944,120.45032634827504,19.14780080780748,37.09856618245443,37.3031042098999,17.110000610351562,0.0 8123,2011-04-07,BA,73.73999786376953,74.58000183105469,73.68000030517578,59.681087493896484,4373400.0,3.0,0.67511448450675,61.24793396711644,54.66627616166774,58.090008398609974,109.24840027139065,17.06915297481288,57.752786509195964,57.429896291097,17.110000610351562,0.0 8124,2011-04-07,CAT,110.72000122070312,110.9000015258789,109.08000183105469,78.33221435546875,8402700.0,3.0,1.9073847347920605,82.96517490525818,70.52821269850159,60.35676011787954,69.7917761710491,6.195654839763174,75.41073176066081,72.82166557312011,17.110000610351562,0.0 8125,2011-04-07,CRM,33.342498779296875,33.66999816894531,33.0,33.4900016784668,10424800.0,3.0,0.21819634862168868,34.42302397656516,29.583976374386992,52.38782630352898,93.21340186927578,2.950811558446701,32.14775021870931,33.12437515258789,17.110000610351562,0.0 8126,2011-04-07,CSCO,18.15999984741211,18.290000915527344,17.719999313354492,12.383387565612793,119269200.0,3.0,-0.17140312931024226,12.451913041060603,11.548890811020694,44.5291267855218,36.1614537405025,17.49903464056039,12.21815595626831,13.163045533498128,17.110000610351562,0.0 8127,2011-04-07,CVX,109.0199966430664,109.0999984741211,107.51000213623047,66.18232727050781,7011700.0,3.0,1.382123226153901,67.86705328945065,60.13321946140384,67.32242516608765,107.55132564803995,25.454118966271633,63.487397003173825,60.73134600321452,17.110000610351562,0.0 8128,2011-04-07,DIS,42.18000030517578,42.27000045776367,41.5,37.018611907958984,9439900.0,3.0,0.07675675720680175,38.5732049738318,35.8188806737512,52.23979072241388,-63.404657891541405,21.11939615362635,37.48912213643392,36.79304180145264,17.110000610351562,0.0 8129,2011-04-07,GS,161.99000549316406,164.39999389648438,161.57000732421875,130.66653442382812,4589200.0,3.0,-0.2934194804803951,131.10214215948344,124.74356783197162,50.841590231435084,95.9437429702934,10.978150633143006,128.73308232625325,131.17726605733236,17.110000610351562,0.0 8130,2011-04-07,HD,37.439998626708984,37.900001525878906,37.2400016784668,28.339414596557617,10395700.0,3.0,0.18733702227221372,28.688874471739567,26.642271577759942,56.95432830053635,100.0427858148693,12.103300923677937,27.67367998758952,27.58197062810262,17.110000610351562,0.0 8131,2011-04-07,HON,55.9532585144043,56.40134048461914,55.581443786621094,42.7158317565918,4864431.0,3.0,0.547223684221926,44.46127979227045,39.60617855123541,56.99021666390688,77.61436214165151,4.407330918304147,41.82486050923665,41.36440321604411,17.110000610351562,0.0 8132,2011-04-07,IBM,156.88336181640625,157.31358337402344,156.09942626953125,99.48553466796875,3835368.0,3.0,0.6884085645970117,101.52095672680919,93.06779601977284,57.721952535921574,85.56589721952926,18.652140055064788,97.53838068644205,97.16641044616699,17.110000610351562,0.0 8133,2011-04-07,INTC,19.920000076293945,20.09000015258789,19.81999969482422,13.707977294921875,51606400.0,3.0,-0.20990319700711702,14.275159231836632,13.30982678729789,44.07805071058552,-67.47897647348444,20.36232516372159,14.074340629577637,14.357960208257039,17.110000610351562,0.0 8134,2011-04-07,JNJ,59.720001220703125,59.7599983215332,59.25,41.61427307128906,9232900.0,3.0,-0.044595264247789146,42.16776465702452,40.50668526362978,47.11808531114836,-6.8799584925643575,6.3589267303049075,41.68657531738281,42.04567362467448,17.110000610351562,0.0 8135,2011-04-07,JPM,47.63999938964844,47.79999923706055,46.959999084472656,33.36560821533203,29972000.0,3.0,0.31263791368502325,33.480257337201174,30.784297830950685,58.771951041391404,175.70597237847886,25.955989664532446,32.14407107035319,32.02190895080567,17.110000610351562,0.0 8136,2011-04-07,KO,33.71500015258789,33.875,33.470001220703125,22.904064178466797,12734600.0,3.0,0.34956103168925523,23.368947374337065,20.78760322380747,63.01046311364682,138.19122248203013,30.493770957433753,22.025691350301106,21.668580627441408,17.110000610351562,0.0 8137,2011-04-07,MCD,76.33999633789062,76.73999786376953,75.66000366210938,53.90169906616211,5414400.0,3.0,0.27084773919415994,54.99044694887861,51.636470317967095,53.02639906477131,67.21933805051638,8.665687859660268,53.4187681833903,53.040828768412275,17.110000610351562,0.0 8138,2011-04-07,MMM,93.51000213623047,93.93000030517578,92.5999984741211,63.74052810668945,3428700.0,3.0,0.5420399794664661,65.20621047255028,60.242721412215346,55.89438832665235,77.9924156600706,15.101696996808107,62.7596928914388,61.88188362121582,17.110000610351562,0.0 8139,2011-04-07,MRK,31.898855209350586,31.898855209350586,31.545801162719727,21.0374698638916,13178705.0,3.0,0.1299178966349004,21.373938275517894,19.776944254694506,51.936491758450344,104.76453891743935,17.64992797759081,20.537402216593424,20.684764925638834,17.110000610351562,0.0 8140,2011-04-07,MSFT,26.190000534057617,26.260000228881836,25.969999313354492,20.447345733642578,46134700.0,3.0,-0.06925118340325298,20.49184119696091,19.29385960107376,49.7658659895306,79.97838113426536,14.457031236223889,20.037360191345215,20.823549365997316,17.110000610351562,0.0 8141,2011-04-07,NKE,19.65999984741211,19.65999984741211,19.2549991607666,16.868364334106445,14822800.0,3.0,-0.44123608725691454,18.839079143304314,15.350413082342659,42.19934180197213,-53.17542681787107,41.967516427011574,17.781526692708333,18.01045513153076,17.110000610351562,0.0 8142,2011-04-07,PG,61.619998931884766,62.150001525878906,61.470001220703125,42.658203125,7692800.0,3.0,-0.08436399699538555,42.94469559316157,41.15163047190191,48.83017596365025,31.203710723694265,4.10134047675585,42.287440617879234,43.27975209554037,17.110000610351562,0.0 8143,2011-04-07,TRV,59.88999938964844,60.0,59.52000045776367,44.304595947265625,2359300.0,3.0,0.2623712549252417,44.53678352122542,42.883835298965,57.95689125400299,122.23120227560537,8.61885796034742,43.693455378214516,42.93175226847331,17.110000610351562,0.0 8144,2011-04-07,UNH,44.77000045776367,48.58000183105469,44.41999816894531,36.739013671875,7706300.0,3.0,0.5414712129011434,38.21699597786521,34.31342432547952,58.12607629598477,155.57176548554415,56.893672127035,36.18139088948568,35.2351577758789,17.110000610351562,0.0 8145,2011-04-07,V,19.02750015258789,19.137500762939453,18.93000030517578,17.470762252807617,22079200.0,3.0,0.16618549734319288,17.472342560024487,15.909137847690358,56.838992685552675,145.30589180199684,32.75914717483906,16.754493776957194,16.67009441057841,17.110000610351562,0.0 8146,2011-04-07,VZ,37.880001068115234,37.900001525878906,37.2599983215332,20.714115142822266,15138500.0,3.0,0.3577141753759321,21.599503251160325,18.54989936724788,60.2990194878009,67.49572937277547,2.4687226935836195,19.940622520446777,19.685677083333335,17.110000610351562,0.0 8147,2011-04-07,WBA,41.099998474121094,41.650001525878906,41.09000015258789,28.51510238647461,4556000.0,3.0,-0.09978278575732347,29.18540035961422,26.883039886967808,52.93798336665802,5.271137142484589,27.091107723586145,28.427714920043947,28.600708802541096,17.110000610351562,0.0 8148,2011-04-07,WMT,52.849998474121094,53.2400016784668,52.75,40.14298629760742,12167100.0,3.0,-0.015245159567577105,40.27106332752535,38.81059484508207,50.11038180668431,157.45214496420687,22.096532946353715,39.457065709431966,40.60212230682373,17.110000610351562,0.0 8149,2011-04-08,AAPL,12.140000343322754,12.148214340209961,11.926786422729492,10.157060623168945,377535200.0,4.0,-0.06817076877911532,10.796734576821759,9.952914471029803,46.71201735202658,-98.23212056111339,29.08913242942748,10.490033626556396,10.496258322397868,17.8700008392334,0.0 8150,2011-04-08,AMGN,53.970001220703125,54.31999969482422,53.58000183105469,39.35725784301758,4423100.0,4.0,0.16454758690240112,39.68802645249718,38.237890219255746,50.70905505289953,98.77233292871496,0.7111433260411052,38.666744740804035,39.35105400085449,17.8700008392334,0.0 8151,2011-04-08,AXP,46.2400016784668,46.4900016784668,45.939998626708984,38.653560638427734,5335100.0,4.0,0.40081466321588977,39.28706988408974,35.64408207819053,56.81768727557783,123.05320603216082,21.14500311727635,37.17993011474609,37.32340456644694,17.8700008392334,0.0 8152,2011-04-08,BA,74.66000366210938,74.8499984741211,73.04000091552734,59.02235412597656,3099500.0,4.0,0.6364478389734387,61.34892337261209,54.71230289997092,55.74693311096532,88.86299097693099,8.253560394764065,57.784117762247725,57.479773902893065,17.8700008392334,0.0 8153,2011-04-08,CAT,110.54000091552734,111.0,108.87999725341797,78.31082153320312,5394700.0,4.0,1.751685147797673,82.79493663099629,71.39727146836896,60.305121584404056,64.46558595629324,4.824108031666615,75.596608988444,73.02094294230143,17.8700008392334,0.0 8154,2011-04-08,CRM,33.630001068115234,33.939998626708984,33.375,33.662498474121094,9205200.0,4.0,0.27027915884644926,34.61866637263744,29.557833757062266,52.90805784488461,127.23316448159562,6.600902961272688,32.11291681925456,33.09525012969971,17.8700008392334,0.0 8155,2011-04-08,CSCO,17.969999313354492,17.989999771118164,17.530000686645508,12.203620910644531,82734700.0,4.0,-0.14896363080392838,12.420994258056675,11.5633990524902,42.64856745024734,4.917296344579595,9.48976033645708,12.196838537851969,13.123907693227132,17.8700008392334,0.0 8156,2011-04-08,CVX,109.3499984741211,109.94000244140625,109.13999938964844,66.61973571777344,6732900.0,4.0,1.3910025300583868,68.00367107764066,60.58771075829685,68.26861412154747,125.23146196398426,31.18336746539827,63.640489959716795,60.9125883102417,17.8700008392334,0.0 8157,2011-04-08,DIS,42.220001220703125,42.2400016784668,41.400001525878906,36.77205276489258,7271800.0,4.0,0.020680327426063627,38.503158011007145,35.78590258164422,50.98575452770579,-70.97060938657889,22.710198642121597,37.454193115234375,36.83105252583822,17.8700008392334,0.0 8158,2011-04-08,GS,163.49000549316406,163.6199951171875,160.82000732421875,129.5078887939453,3280800.0,4.0,-0.20486390637063323,131.13519936951286,124.73302954284065,49.21796203732367,69.11607014075935,7.181901336254169,128.6308967590332,131.03852551778158,17.8700008392334,0.0 8159,2011-04-08,HD,37.900001525878906,37.959999084472656,37.2400016784668,28.062232971191406,9848100.0,4.0,0.1804140401062675,28.71413039576537,26.640987974290784,54.920030877441334,83.03601624938251,13.476437075678355,27.689447275797527,27.617755889892578,17.8700008392334,0.0 8160,2011-04-08,HON,56.18206787109375,56.248802185058594,55.104759216308594,42.57707214355469,3338789.0,4.0,0.49461033069744076,44.50500377070402,39.710707441454176,56.30241993008595,57.19460035625728,4.05718600735098,41.8496903737386,41.41184457143148,17.8700008392334,0.0 8161,2011-04-08,IBM,157.12237548828125,157.1510467529297,155.98471069335938,99.28584289550781,3477009.0,4.0,0.6955682084861223,101.64149408904821,93.04530553253382,57.19054238125983,76.0053051237442,17.62310282241731,97.57408828735352,97.32314160664876,17.8700008392334,0.0 8162,2011-04-08,INTC,20.040000915527344,20.200000762939453,19.950000762939453,13.701130867004395,46474900.0,4.0,-0.19627410789466815,14.188309109528872,13.338505351225523,43.99748870813492,-54.882947841161865,15.161355964651543,14.03236567179362,14.345399967829387,17.8700008392334,0.0 8163,2011-04-08,JNJ,59.72999954223633,59.779998779296875,59.310001373291016,41.60028076171875,7853200.0,4.0,-0.041136072189082995,42.14542012616347,40.512938257015236,47.01296348866046,-4.196258543448857,5.755712938770266,41.68237749735514,42.01675745646159,17.8700008392334,0.0 8164,2011-04-08,JPM,47.52000045776367,47.65999984741211,46.630001068115234,32.971397399902344,23808000.0,4.0,0.31690023807217216,33.57729239002399,30.78205914958783,56.426190751562345,133.76536304739665,19.830154364912058,32.15373268127441,32.049727058410646,17.8700008392334,0.0 8165,2011-04-08,KO,33.69499969482422,33.81999969482422,33.43000030517578,22.84632110595703,11201800.0,4.0,0.34803944920540886,23.454858714442125,20.785238140721447,62.141707565359134,122.05705534726879,28.572592754005083,22.064441363016766,21.69509242375692,17.8700008392334,0.0 8166,2011-04-08,MCD,76.25,76.37999725341797,75.77999877929688,53.9229736328125,3693100.0,4.0,0.2630656973212666,54.91188738706947,51.666098376480335,53.13426239879266,56.83376816288711,8.665687859660268,53.45658887227376,53.07672227223714,17.8700008392334,0.0 8167,2011-04-08,MMM,93.58999633789062,93.75,92.62000274658203,63.76104736328125,2462700.0,4.0,0.5250269003688999,65.30373364161943,60.255319016461634,55.953672374763464,71.40244017305221,15.101696996808107,62.82740770975749,61.9399086634318,17.8700008392334,0.0 8168,2011-04-08,MRK,31.965648651123047,32.156490325927734,31.870229721069336,21.252079010009766,19267585.0,4.0,0.1547250260712083,21.458815437048113,19.75139917782005,54.07015391331077,146.8484703632766,24.25130944161282,20.57636349995931,20.652670097351074,17.8700008392334,0.0 8169,2011-04-08,MSFT,26.170000076293945,26.280000686645508,25.959999084472656,20.345884323120117,39887600.0,4.0,-0.042625251556824395,20.537647392366658,19.278489349271524,48.70295177459072,82.02194629881431,15.16160818837235,20.02487303415934,20.793473339080812,17.8700008392334,0.0 8170,2011-04-08,NKE,19.667499542236328,19.75,19.264999389648438,16.7171573638916,10769600.0,4.0,-0.4202597369464378,18.535724276940343,15.442508297522552,41.11997448527242,-50.56501421080125,38.43154619255561,17.707497723897298,17.988687801361085,17.8700008392334,0.0 8171,2011-04-08,PG,62.20000076293945,62.22999954223633,61.630001068115234,42.500282287597656,7271400.0,4.0,-0.06565609741300449,42.97866709844583,41.145809143619594,47.78964243379169,39.3525176674892,1.8294469708571053,42.26592737833659,43.2500924428304,17.8700008392334,0.0 8172,2011-04-08,TRV,59.84000015258789,59.95000076293945,59.349998474121094,44.14897918701172,1947700.0,4.0,0.2557976805658697,44.584413304066544,42.888074717784036,56.872205561102824,95.48932477128072,4.150095545490345,43.70194994608561,42.997495333353676,17.8700008392334,0.0 8173,2011-04-08,UNH,44.619998931884766,45.2400016784668,44.13999938964844,36.69768142700195,4723900.0,4.0,0.48838342001074153,38.25595548490226,34.33978883882821,57.89316467497069,55.31356120073251,51.66023391256307,36.23602155049642,35.31276931762695,17.8700008392334,0.0 8174,2011-04-08,V,19.204999923706055,19.43000030517578,19.079999923706055,17.541641235351562,23977200.0,4.0,0.19635244795938078,17.6054437329511,15.872295982625069,57.426209639953036,168.34917294585742,41.31557784014032,16.770041592915852,16.68631319999695,17.8700008392334,0.0 8175,2011-04-08,VZ,37.900001525878906,37.900001525878906,37.560001373291016,20.69217300415039,9318900.0,4.0,0.3429946979375771,21.65404436908375,18.622946712154047,60.03306914462015,69.46638119976313,2.4687226935836164,19.980985577901205,19.710371843973796,17.8700008392334,0.0 8176,2011-04-08,WBA,41.349998474121094,41.560001373291016,40.88999938964844,28.294322967529297,4921200.0,4.0,-0.07873493817364263,29.082592788910542,26.92237280252012,51.64312013477036,-6.733730253865039,23.657631399964664,28.40563685099284,28.600482018788657,17.8700008392334,0.0 8177,2011-04-08,WMT,53.0099983215332,53.150001525878906,52.27000045776367,39.794559478759766,9733300.0,4.0,-0.011491022176478793,40.266175077417365,38.81169510080529,47.61744995288655,87.48044321284831,8.468176381290874,39.48610496520996,40.57778135935465,17.8700008392334,0.0 8236,2011-04-11,AAPL,11.930713653564453,11.988213539123535,11.786429405212402,10.027922630310059,398946800.0,0.0,-0.0890249075305416,10.75692762196813,9.92372595011439,44.84650919272214,-128.6101523593947,34.6711722010207,10.467388884226482,10.488740348815918,16.59000015258789,0.0 8237,2011-04-11,AMGN,53.90999984741211,54.45000076293945,53.47999954223633,39.656639099121094,6327000.0,0.0,0.19223132262776232,39.77961544033672,38.20398670199726,52.26632746331091,105.01271373446663,3.0240990952488214,38.73927688598633,39.3265926361084,16.59000015258789,0.0 8238,2011-04-11,AXP,46.36000061035156,46.95000076293945,46.2400016784668,38.737083435058594,5779400.0,0.0,0.42932490145211233,39.42588795861589,35.72609377661361,57.154740169627765,134.5261777653536,28.392957273402224,37.26296844482422,37.34426492055257,16.59000015258789,0.0 8239,2011-04-11,BA,73.6500015258789,74.27999877929688,73.5,59.25533676147461,2694600.0,0.0,0.6174859964453034,61.46267993974802,54.84115917158011,56.39051367921214,85.19794329314111,8.253560394764081,57.83098004659017,57.53779417673747,16.59000015258789,0.0 8240,2011-04-11,CAT,110.0199966430664,110.30000305175781,108.31999969482422,77.7760238647461,5004400.0,0.0,1.5670741556243541,82.67743172864627,72.0117955662756,58.999724485430136,50.29836094673403,0.9228620150127105,75.74255294799805,73.20361824035645,16.59000015258789,0.0 8241,2011-04-11,CRM,33.64500045776367,34.27000045776367,33.5,33.654998779296875,9428000.0,0.0,0.30740640865931823,34.798626208960734,29.619873737633505,52.88206984044781,133.71875641923646,10.975489107224105,32.132500076293944,33.05679175059001,16.59000015258789,0.0 8242,2011-04-11,CSCO,17.709999084472656,17.760000228881836,17.360000610351562,12.079158782958984,56427900.0,0.0,-0.1396138362634467,12.38760943161003,11.57481732620247,41.396415763946614,-20.912197190007404,2.7883658911104487,12.173209889729817,13.08315494855245,16.59000015258789,0.0 8243,2011-04-11,CVX,109.73999786376953,109.9000015258789,107.56999969482422,65.47758483886719,6599000.0,0.0,1.290995639311248,67.95510531964709,61.06031979021619,63.31635319672366,90.89792475788488,13.721227209573689,63.72209803263346,61.07750879923503,16.59000015258789,0.0 8244,2011-04-11,DIS,41.7599983215332,41.939998626708984,41.54999923706055,36.886531829833984,6882700.0,0.0,-0.014357639555505841,38.49233483574218,35.765906817700206,51.54445666040491,-66.6847690594795,22.710198642121597,37.399892298380536,36.86965033213298,16.59000015258789,0.0 8245,2011-04-11,GS,160.5399932861328,162.91000366210938,160.5399932861328,129.918212890625,3126900.0,0.0,-0.10041572861874215,131.36818354654636,124.74464146566069,49.80521565628787,68.39040921792898,5.738350739935921,128.56894149780274,130.9079621632894,16.59000015258789,0.0 8246,2011-04-11,HD,37.45000076293945,37.939998626708984,37.400001525878906,28.1671085357666,7032900.0,0.0,0.18130019058988367,28.76631640592153,26.657721145958355,55.5415791711703,92.49193734084382,13.476437075678357,27.699037742614745,27.649832598368327,16.59000015258789,0.0 8247,2011-04-11,HON,55.629112243652344,56.010459899902344,55.21916198730469,42.54787063598633,2879786.0,0.0,0.44542299283804,44.525372559184156,39.8546575006303,56.1548789221278,51.764221292724585,4.05718600735098,41.85821088155111,41.46037228902181,16.59000015258789,0.0 8248,2011-04-11,IBM,156.2523956298828,156.7877655029297,155.93690490722656,99.22530364990234,4329394.0,0.0,0.6884215721684086,101.79929642115711,93.04243560398938,57.02589265320937,67.7797754080542,17.170418697845147,97.61584803263347,97.4816764831543,16.59000015258789,0.0 8249,2011-04-11,INTC,20.06999969482422,20.200000762939453,20.010000228881836,13.769569396972656,43166300.0,0.0,-0.17789982204704735,14.093157838468967,13.384381605500758,45.03631657480352,-46.491685718858164,15.161355964651547,14.001568953196207,14.334093364079793,16.59000015258789,0.0 8250,2011-04-11,JNJ,59.540000915527344,60.16999816894531,59.5,41.88014602661133,9845800.0,0.0,-0.01563166298365104,42.20740051328305,40.50203132570621,49.35103954928562,30.52321074183303,5.4248125147934125,41.64553057352702,41.98776728312175,16.59000015258789,0.0 8251,2011-04-11,JPM,47.0,47.27000045776367,46.75,32.98550033569336,25641600.0,0.0,0.31775328738044806,33.667145776549354,30.81921820660494,56.49045985852348,120.95604747437844,19.830154364912055,32.16363131205241,32.08081420262655,16.59000015258789,0.0 8252,2011-04-11,KO,33.630001068115234,33.91999816894531,33.400001525878906,22.89047622680664,14664000.0,0.0,0.346403409466042,23.54176649428658,20.81583848618217,62.550157992953324,117.09413233335049,31.276371132887924,22.109046490987144,21.720317077636718,16.59000015258789,0.0 8253,2011-04-11,MCD,76.16000366210938,76.5,76.0,54.0718879699707,3940500.0,0.0,0.26584995969573555,54.962427730714154,51.65669000610225,53.900763469880175,67.12802748044385,10.693510520575973,53.470062255859375,53.12600040435791,16.59000015258789,0.0 8254,2011-04-11,MMM,93.58999633789062,94.63999938964844,93.4000015258789,64.15776824951172,3221500.0,0.0,0.5373615946933938,65.4583633402597,60.29083595478425,57.10680458314227,104.47279060995557,24.734659797725485,62.863203048706055,62.0115712483724,16.59000015258789,0.0 8255,2011-04-11,MRK,32.13740539550781,32.299617767333984,31.975191116333008,21.201574325561523,11719365.0,0.0,0.1683687002081875,21.533061999283255,19.753525906600537,53.492049721546586,145.9763791222982,27.69346082552428,20.605738639831543,20.645313262939453,16.59000015258789,0.0 8256,2011-04-11,MSFT,26.190000534057617,26.25,25.799999237060547,20.27565574645996,34286300.0,0.0,-0.026880999202173683,20.567517694000234,19.271252027984627,47.969339455800466,72.75908883241651,7.583951349838269,20.00926456451416,20.766882038116456,16.59000015258789,0.0 8257,2011-04-11,NKE,19.315000534057617,19.53499984741211,19.3125,16.87700653076172,8329200.0,0.0,-0.38628449215536875,18.243855471543135,15.559839634963211,42.72215727181682,-47.43462838342728,38.43154619255561,17.631263160705565,17.97378215789795,16.59000015258789,0.0 8258,2011-04-11,PG,62.02000045776367,62.5,61.900001525878906,42.69939041137695,7649500.0,0.0,-0.034367428219034935,43.05078252358286,41.13136774497183,49.201501870774145,75.46783695258172,5.603111046017351,42.24624443054199,43.21795806884766,16.59000015258789,0.0 8259,2011-04-11,TRV,59.849998474121094,60.849998474121094,59.790000915527344,44.77143096923828,3668800.0,0.0,0.29738663208593863,44.75729558238132,42.83078959217923,59.97201608292653,197.6713910025324,22.251935869515815,43.723091506958006,43.07263081868489,16.59000015258789,0.0 8260,2011-04-11,UNH,44.33000183105469,44.4900016784668,43.84000015258789,36.648067474365234,6048700.0,0.0,0.43726698954382215,38.28803248926423,34.40363201574065,57.606529192252886,22.931857416978932,46.079409158478576,36.28734957377116,35.37938480377197,16.59000015258789,0.0 8261,2011-04-11,V,19.200000762939453,19.440000534057617,19.174999237060547,17.767995834350586,19004400.0,0.0,0.2358066610943581,17.772731790212486,15.838765325876382,59.257470074916846,169.8667342039169,41.5872315607947,16.805557696024575,16.711895100275676,16.59000015258789,0.0 8262,2011-04-11,VZ,37.75,38.0099983215332,37.720001220703125,20.763486862182617,11896900.0,0.0,0.3332424256116404,21.67329759335066,18.774700834994064,60.617074079464096,72.75160844882129,4.771437684403231,20.006575202941896,19.733276557922363,16.59000015258789,0.0 8263,2011-04-11,WBA,41.15999984741211,41.5099983215332,41.119998931884766,28.522001266479492,4113400.0,0.0,-0.04318482802570145,29.0532607505069,26.934456877972103,52.87286178620963,9.007878501609655,23.657631399964668,28.35964075724284,28.59901129404704,16.59000015258789,0.0 8264,2011-04-11,WMT,52.540000915527344,52.91999816894531,52.400001525878906,40.006622314453125,7466700.0,0.0,0.008497894729160294,40.31401082328724,38.801728236161004,49.20837972030539,88.56598062406833,8.468176381290862,39.51644655863444,40.55772666931152,16.59000015258789,0.0 8265,2011-04-12,AAPL,11.803214073181152,11.918929100036621,11.79285717010498,10.076430320739746,425639200.0,1.0,-0.10047953279763355,10.74831225758014,9.892842222400327,45.68932668069458,-119.32110929275889,34.6711722010207,10.450301869710286,10.48061621983846,17.09000015258789,0.0 8266,2011-04-12,AMGN,54.04999923706055,54.75,54.0099983215332,39.882991790771484,6678800.0,1.0,0.22978680961149678,39.919975882428204,38.18191544447609,53.41740722151944,136.20002238434643,8.293989050652398,38.805237452189125,39.303713162740074,17.09000015258789,0.0 8267,2011-04-12,AXP,46.220001220703125,46.43000030517578,45.81999969482422,38.436405181884766,5950300.0,1.0,0.4227836667486997,39.46854302735257,35.89666273741794,55.540304781511885,96.77425162135349,17.822974678576298,37.3476308186849,37.343614705403645,17.09000015258789,0.0 8268,2011-04-12,BA,73.22000122070312,73.58000183105469,72.95999908447266,58.70903778076172,3441100.0,1.0,0.5520135782339821,61.44411146546357,55.132064224233694,54.469018959640586,53.09699669247601,0.9260783785640303,57.91024398803711,57.5835147857666,17.09000015258789,0.0 8269,2011-04-12,CAT,108.61000061035156,109.0199966430664,106.33999633789062,75.99332427978516,8736300.0,1.0,1.2623678970569046,82.27126311010363,72.8329795961952,54.90159810673545,17.160636121102215,11.522775354921043,75.90204620361328,73.35811996459961,17.09000015258789,0.0 8270,2011-04-12,CRM,33.20000076293945,33.35749816894531,32.70249938964844,33.20500183105469,9804400.0,1.0,0.2970943182280408,34.895635872578154,29.704614180827605,51.31746195274586,72.38156362409725,1.0028193496077003,32.17225011189779,32.99991677602132,17.09000015258789,0.0 8271,2011-04-12,CSCO,17.5,17.579999923706055,17.360000610351562,12.058417320251465,65853700.0,1.0,-0.13235204700207603,12.392901380994086,11.577178803942438,41.18794362600882,-29.21380596422507,2.788365891110449,12.148889859517416,13.040563646952311,17.09000015258789,0.0 8272,2011-04-12,CVX,106.47000122070312,106.69999694824219,103.4800033569336,63.29053497314453,12803700.0,1.0,1.023464983600249,67.79983202808262,61.394806796380266,55.36123453598217,-0.5147217837234787,17.03332612223789,63.74801775614421,61.199445788065596,17.09000015258789,0.0 8273,2011-04-12,DIS,41.59000015258789,41.75,41.25,36.657588958740234,8387000.0,1.0,-0.05990866316599863,38.49212729319731,35.76699555531343,50.356934827209955,-84.17171400259477,27.708123281844887,37.35997365315755,36.903992144266766,17.09000015258789,0.0 8274,2011-04-12,GS,160.25,161.44000244140625,159.4499969482422,129.0734405517578,3328100.0,1.0,-0.08482800345333885,131.44307879799257,124.92480908042538,48.60803535094246,24.623304906186792,0.12695996113883193,128.54507217407226,130.71741981506347,17.09000015258789,0.0 8275,2011-04-12,HD,37.41999816894531,37.9900016784668,37.36000061035156,28.286975860595703,8542600.0,1.0,0.1894904325768927,28.820677460001356,26.713481628133408,56.25471503307922,92.68140056863946,14.744825032815994,27.730233001708985,27.676218859354655,17.09000015258789,0.0 8276,2011-04-12,HON,55.276363372802734,55.44797134399414,54.628074645996094,42.014732360839844,3964360.0,1.0,0.3592803197010923,44.471695560057455,40.0536656917736,53.50667459132552,16.58132076526364,13.942855193053012,41.88450202941895,41.49481061299642,17.09000015258789,0.0 8277,2011-04-12,IBM,156.1759033203125,156.56787109375,155.1625213623047,98.80166625976562,4038188.0,1.0,0.641182667212135,101.93182254131123,93.16591992084697,55.86168258431872,49.07253284404917,9.849903288074506,97.6820182800293,97.62129542032878,17.09000015258789,0.0 8278,2011-04-12,INTC,20.010000228881836,20.06999969482422,19.690000534057617,13.523194313049316,52110300.0,1.0,-0.18113051406494307,14.089662337466654,13.359133839443745,42.1262165647857,-77.4281759927954,25.81700563346257,13.964384746551513,14.321055873235066,17.09000015258789,0.0 8279,2011-04-12,JNJ,59.65999984741211,60.08000183105469,59.65999984741211,41.93612289428711,9208000.0,1.0,0.008993952712458508,42.269781359652654,40.54179853536688,49.809281941163384,41.106708131928045,5.4248125147934125,41.627806981404625,41.963870429992674,17.09000015258789,0.0 8280,2011-04-12,JPM,46.54999923706055,47.11000061035156,46.25,32.83062744140625,27231300.0,1.0,0.3024459805250217,33.68629298734278,30.959903759483392,55.55951422324118,83.29112376202274,10.523626442207725,32.19380518595378,32.103952439626056,17.09000015258789,0.0 8281,2011-04-12,KO,33.4900016784668,33.564998626708984,33.20500183105469,22.720672607421875,16587400.0,1.0,0.32762840976791807,23.57706600671063,20.911972460696596,59.97594456157844,81.76630133733731,21.67543937913082,22.136864598592123,21.744228998819988,17.09000015258789,0.0 8282,2011-04-12,MCD,75.83000183105469,76.95999908447266,75.83000183105469,54.362648010253906,4769000.0,1.0,0.2881962604901389,55.08246907843049,51.64585810052459,55.37496659703368,78.91974041692593,18.140717439404913,53.5119016011556,53.1638292948405,17.09000015258789,0.0 8283,2011-04-12,MMM,93.19999694824219,93.2699966430664,92.02999877929688,63.179664611816406,3894500.0,1.0,0.46287640593713775,65.43773882899546,60.507762498519185,53.53235780194545,31.5355232976786,5.110068614683247,62.90675048828125,62.06625219980876,17.09000015258789,0.0 8284,2011-04-12,MRK,31.889312744140625,32.22328186035156,31.860687255859375,21.182647705078125,15280050.0,1.0,0.17562964122351232,21.58060332838355,19.8132866710061,53.27124617866443,121.85183797137806,22.91677252903284,20.636770502726236,20.642424138387046,17.09000015258789,0.0 8285,2011-04-12,MSFT,25.829999923706055,25.850000381469727,25.549999237060547,20.010305404663086,36920400.0,1.0,-0.03540696650047437,20.576543169685056,19.281737393669435,45.302119135011445,9.077190513318188,3.0690905810374267,19.995736821492514,20.734445730845135,17.09000015258789,0.0 8286,2011-04-12,NKE,19.3799991607666,19.592500686645508,19.337499618530273,16.89212417602539,8850000.0,1.0,-0.35405764233223636,17.9575029922074,15.692175238078246,42.87423762452764,-42.75654033674247,35.959327125403746,17.56507568359375,17.953711191813152,17.09000015258789,0.0 8287,2011-04-12,PG,62.029998779296875,62.9900016784668,62.0,43.18001937866211,11415700.0,1.0,0.02887890167534124,43.218745985055776,41.116515169119026,52.41479923866785,125.78443474059131,17.31172808946265,42.24967753092448,43.19326616923014,17.09000015258789,0.0 8288,2011-04-12,TRV,60.150001525878906,60.4900016784668,59.33000183105469,44.230499267578125,2959600.0,1.0,0.283430309597243,44.79709310093278,42.87769022426253,56.33208074436416,113.70547109458701,10.81740670680513,43.743631744384764,43.139241790771486,17.09000015258789,0.0 8289,2011-04-12,UNH,44.189998626708984,44.900001525878906,44.029998779296875,37.05324172973633,3959100.0,1.0,0.4245569902610029,38.34061071650191,34.518087174733445,59.30855839887624,46.2610124320278,48.83026043520447,36.35575637817383,35.43667462666829,17.09000015258789,0.0 8290,2011-04-12,V,19.229999542236328,19.395000457763672,19.1924991607666,17.612520217895508,20512000.0,1.0,0.2516282155538363,17.86993640889761,15.874860725501804,57.50006313071993,142.70291520557114,41.5872315607947,16.838558832804363,16.734961811701456,17.09000015258789,0.0 8291,2011-04-12,VZ,37.540000915527344,37.77000045776367,37.52000045776367,20.648296356201172,9609300.0,1.0,0.31261513763879734,21.626861119276988,18.99741427897741,59.17229922897162,54.42392109044284,0.17449840397983912,20.04457295735677,19.75733038584391,17.09000015258789,0.0 8292,2011-04-12,WBA,40.9900016784668,41.560001373291016,40.9900016784668,28.473703384399414,4244900.0,1.0,-0.01869286453569785,29.071271427238553,26.930243389045625,52.57943400864588,10.946102932226106,21.22519387049096,28.326293436686196,28.599026012420655,17.09000015258789,0.0 8293,2011-04-12,WMT,52.689998626708984,53.75,52.66999816894531,40.53682327270508,13416300.0,1.0,0.06635710857830901,40.4833601319542,38.742962042118066,52.90763319208381,174.96202623573316,25.007682897848692,39.56220525105794,40.546257909138994,17.09000015258789,0.0 8294,2011-04-13,AAPL,11.96500015258789,12.005000114440918,11.875714302062988,10.189497947692871,346220000.0,2.0,-0.0992892504517453,10.736190456458145,9.92351613610167,47.61943485403959,-87.10684153552407,27.630950842274338,10.434144274393718,10.47833251953125,16.920000076293945,0.0 8295,2011-04-13,AMGN,54.689998626708984,55.29999923706055,54.650001525878906,40.11664581298828,7572900.0,2.0,0.2752310343673088,40.0795351686339,38.18664830304578,54.586834441438334,178.57286202496942,17.12052597955361,38.89164301554362,39.2751137415568,16.920000076293945,0.0 8296,2011-04-13,AXP,46.31999969482422,46.59000015258789,45.81999969482422,38.503211975097656,5534600.0,2.0,0.4181700358642573,39.24667545825305,36.444918474852415,55.82709624946708,97.38360862547626,20.488572017628957,37.43812510172526,37.34241402943929,16.920000076293945,0.0 8297,2011-04-13,BA,73.33000183105469,73.70999908447266,71.55000305175781,57.94584655761719,5078400.0,2.0,0.43354543246101684,61.0421128688481,55.8907499851558,51.91259927442303,17.241223452419277,15.11180222959645,57.978796768188474,57.58456694285075,16.920000076293945,0.0 8298,2011-04-13,CAT,107.76000213623047,107.97000122070312,106.37999725341797,76.74917602539062,5835000.0,2.0,1.0695478168644001,81.63765581640557,73.98214475122138,56.23494917891191,12.537859946404145,11.522775354921034,76.06035003662109,73.49360567728678,16.920000076293945,0.0 8299,2011-04-13,CRM,33.5525016784668,33.79750061035156,33.20500183105469,33.595001220703125,8226400.0,2.0,0.3167404107437477,35.013731466183216,29.842018617740123,52.57545392107451,97.81806825605159,5.042057777923893,32.22533353169759,32.958458455403644,16.920000076293945,0.0 8300,2011-04-13,CSCO,17.5,17.5,17.219999313354492,11.927050590515137,60912400.0,2.0,-0.13563372057167378,12.387524937226178,11.600498534606096,39.87233645816014,-49.46714114583692,2.8095406756073174,12.121568902333577,12.995667982101441,16.920000076293945,0.0 8301,2011-04-13,CVX,104.81999969482422,105.13999938964844,103.33999633789062,63.065765380859375,7241100.0,2.0,0.784267440939189,67.38557263112878,62.070294754735464,54.63148155662706,-20.217965946217703,17.846316698257823,63.75490264892578,61.31241124471028,16.920000076293945,0.0 8302,2011-04-13,DIS,41.83000183105469,42.02000045776367,41.4900016784668,36.71922302246094,5964800.0,2.0,-0.08999739072078938,38.39530010017879,35.96068439689152,50.67342304769863,-60.212454301129526,20.228447103138794,37.31330426534017,36.937893803914385,16.920000076293945,0.0 8303,2011-04-13,GS,162.5,163.97999572753906,159.8300018310547,128.87228393554688,5145000.0,2.0,-0.0876953756825003,131.09545149642798,125.73829407852321,48.3219162966926,65.54206189313389,11.787990276689472,128.504305267334,130.52780672709147,16.920000076293945,0.0 8304,2011-04-13,HD,37.84000015258789,37.970001220703125,37.16999816894531,28.219552993774414,10337800.0,2.0,0.1883693924192471,28.79178754780467,26.89144704844777,55.73451291888172,74.76404473576096,8.296337689039897,27.761660766601562,27.69986915588379,16.920000076293945,0.0 8305,2011-04-13,HON,54.914085388183594,54.95221710205078,54.294395446777344,41.85407257080078,3241136.0,2.0,0.27487909586979953,44.23115653597754,40.51183662808496,52.731455702337975,-6.252742876744873,18.9804651466955,41.927346801757814,41.529717508951826,16.920000076293945,0.0 8306,2011-04-13,IBM,156.7590789794922,157.67686462402344,156.46270751953125,99.22530364990234,4374267.0,2.0,0.6306596326882641,101.64583670498008,94.11461556552773,56.77457950553596,76.40242918750997,17.719577980797325,97.75847625732422,97.76144447326661,16.920000076293945,0.0 8307,2011-04-13,INTC,19.8799991607666,19.950000762939453,19.719999313354492,13.536882400512695,38977500.0,2.0,-0.1805055905670212,14.090721175146918,13.356022027062554,42.340350890123815,-79.32652326563795,25.817005633462575,13.925375620524088,14.308246517181397,16.920000076293945,0.0 8308,2011-04-13,JNJ,59.65999984741211,59.95000076293945,59.5099983215332,41.69823455810547,10509000.0,2.0,0.009208187622469666,42.1852571838528,40.762051928696025,47.90389423076848,25.67595048183767,0.743840738792135,41.59958839416504,41.941209093729654,16.920000076293945,0.0 8309,2011-04-13,JPM,47.2400016784668,47.369998931884766,45.880001068115234,32.556095123291016,55383900.0,2.0,0.2651063889267675,33.53916196080333,31.295423991955463,53.92977128502025,64.50952559240852,4.126610133168773,32.223928960164386,32.12438205083211,16.920000076293945,0.0 8310,2011-04-13,KO,33.6150016784668,33.73500061035156,33.48500061035156,22.8497257232666,8497400.0,2.0,0.3194798283103175,23.542912196651223,21.139031124576803,61.23039169273615,96.16429267508308,26.6731768872829,22.174379221598308,21.76832504272461,16.920000076293945,0.0 8311,2011-04-13,MCD,76.97000122070312,77.45999908447266,76.5,54.52573776245117,4862700.0,2.0,0.315429764011661,55.16205938299751,51.81517564813042,56.18793290730415,111.44984764303285,25.371599364894827,53.56390520731608,53.19710763295492,16.920000076293945,0.0 8312,2011-04-13,MMM,93.06999969482422,93.25,92.55000305175781,63.51481246948242,2834700.0,2.0,0.4259795555978272,65.15164302171584,61.15705372511032,54.540951265812694,45.23761590289005,5.110068614683265,62.94186147054037,62.126066017150876,16.920000076293945,0.0 8313,2011-04-13,MRK,32.08015441894531,32.10877990722656,31.841602325439453,21.12583351135254,8199447.0,2.0,0.17478474974359415,21.51414311948402,20.030600609153677,52.597051641812236,102.93702203899687,22.102970772523822,20.66341272989909,20.642331504821776,16.920000076293945,0.0 8314,2011-04-13,MSFT,25.649999618530273,25.8700008392334,25.559999465942383,20.00250244140625,38144700.0,2.0,-0.04230581566234193,20.54875752567815,19.375079373125565,45.225622404658836,15.44244107890566,2.203612615336465,19.984030469258627,20.6972243309021,16.920000076293945,0.0 8315,2011-04-13,NKE,19.545000076293945,19.88249969482422,19.537500381469727,17.153501510620117,12069600.0,2.0,-0.30392323165846236,17.67157095783252,15.861244784660151,45.46409594672648,-26.293240942061775,24.01875153713955,17.503080304463705,17.938032372792563,16.920000076293945,0.0 8316,2011-04-13,PG,62.84000015258789,63.06999969482422,62.720001220703125,43.2486572265625,10414900.0,2.0,0.08357714784694537,43.287604438355864,41.2714856037584,52.85536354627319,159.17787640931454,19.063737412078925,42.26295166015625,43.17005894978841,16.920000076293945,0.0 8317,2011-04-13,TRV,60.119998931884766,60.459999084472656,59.66999816894531,44.408329010009766,2376700.0,2.0,0.28345173924238054,44.81639969701983,42.99769179467938,57.21520078462332,126.5072466240599,10.817406706805112,43.78016522725423,43.20832557678223,16.920000076293945,0.0 8318,2011-04-13,UNH,44.880001068115234,45.16999816894531,44.08000183105469,36.65633773803711,4766300.0,2.0,0.3780989068531895,38.242023527570204,34.820918595842876,56.98992031685555,40.959600506929625,50.60420803425385,36.38042589823405,35.485837872823076,16.920000076293945,0.0 8319,2011-04-13,V,19.34000015258789,19.497499465942383,19.299999237060547,17.719985961914062,18258400.0,2.0,0.26972922631527396,17.964246718634506,15.930084450493913,58.382604653158516,144.47374956838917,44.59128738922934,16.865462875366212,16.75947724978129,16.920000076293945,0.0 8320,2011-04-13,VZ,37.59000015258789,37.90999984741211,37.59000015258789,20.675724029541016,8743400.0,2.0,0.295079553377672,21.45437899747803,19.379788101520994,59.41059341414875,56.5435873980304,3.3476899474107045,20.077708117167155,19.791770617167156,16.920000076293945,0.0 8321,2011-04-13,WBA,41.380001068115234,41.439998626708984,40.880001068115234,28.508211135864258,4989000.0,2.0,0.003461774333196388,29.11960945008469,26.93089141966629,52.773151663226216,7.689319625047927,19.10596003095678,28.314334424336753,28.593546231587727,16.920000076293945,0.0 8322,2011-04-13,WMT,53.720001220703125,53.959999084472656,53.5,40.62014389038086,8596300.0,2.0,0.11757885254876754,40.61369329667726,38.78304780744872,53.45868935190682,213.39165925741997,28.50187771820908,39.61324818929037,40.5320411046346,16.920000076293945,0.0 8323,2011-04-14,AAPL,11.95714282989502,12.0,11.859286308288574,10.077033042907715,301800800.0,3.0,-0.10619674923000133,10.740339393857413,9.912637405153818,45.939528787642715,-93.8569633677757,28.394695480332878,10.406720034281413,10.475088850657146,16.270000457763672,0.0 8324,2011-04-14,AMGN,54.75,55.0099983215332,54.279998779296875,40.03634262084961,7189000.0,3.0,0.301292996350881,40.2082163364801,38.15070242572693,54.10393004620305,139.2691710554946,9.538816466911458,38.95151850382487,39.24894873301188,16.270000457763672,0.0 8325,2011-04-14,AXP,45.91999816894531,46.11000061035156,45.599998474121094,38.319488525390625,4964600.0,3.0,0.39513389828453427,39.11011023444387,36.801318598563945,54.82105825434131,69.35330135191553,15.00540349647809,37.48700103759766,37.35381870269775,16.270000457763672,0.0 8326,2011-04-14,BA,71.83000183105469,72.47000122070312,70.87999725341797,58.08241653442383,4091600.0,3.0,0.34668228951705515,60.58464718278336,56.66955546919418,52.32679165499366,-13.528748023129237,21.45200365296232,57.99459508260091,57.59774627685547,16.270000457763672,0.0 8327,2011-04-14,CAT,106.81999969482422,107.7699966430664,105.3499984741211,76.7135238647461,5770700.0,3.0,0.903445327895696,81.27765127574453,74.66018289173594,56.15393965420955,2.258920562885815,17.56552545336944,76.13950169881186,73.63669776916504,16.270000457763672,0.0 8328,2011-04-14,CRM,33.279998779296875,33.599998474121094,33.0,33.255001068115234,7064400.0,3.0,0.3014005568977538,35.0188508497997,30.104149295158802,51.37810378060086,75.44033646311111,2.0016792803056394,32.24991683959961,32.925875155131024,16.270000457763672,0.0 8329,2011-04-14,CSCO,17.149999618530273,17.219999313354492,17.049999237060547,11.871731758117676,58261800.0,3.0,-0.141072046326693,12.377613853201222,11.626266075387644,39.325147463161585,-84.87590263625876,9.226392795404385,12.091714890797933,12.954443772633871,16.270000457763672,0.0 8330,2011-04-14,CVX,103.31999969482422,105.29000091552734,103.12999725341797,63.715824127197266,7084900.0,3.0,0.6397809665107204,67.21871588416984,62.39753625206062,56.35281365890677,-14.81192303356439,19.117095202856866,63.76887550354004,61.4400292078654,16.270000457763672,0.0 8331,2011-04-14,DIS,41.5,41.560001373291016,40.84000015258789,36.12044143676758,11204000.0,3.0,-0.1603116119880923,38.35918464933363,36.01969489778551,47.62216467645271,-110.04924512368429,30.676980097328745,37.223780949910484,36.96621837615967,16.270000457763672,0.0 8332,2011-04-14,GS,157.50999450683594,157.60000610351562,155.25,125.34812927246094,7982300.0,3.0,-0.37007160781419657,131.08924168948306,125.74772348996031,43.66385999208936,-136.22099193441707,8.748469968702883,128.27097345987957,130.38905245463053,16.270000457763672,0.0 8333,2011-04-14,HD,37.599998474121094,37.970001220703125,37.45000076293945,28.346899032592773,6608300.0,3.0,0.19550308121365845,28.754769063539957,27.0842827553077,56.52011576029388,91.40964185385138,8.296337689039895,27.775260353088377,27.730478286743164,16.270000457763672,0.0 8334,2011-04-14,HON,54.294395446777344,54.92361831665039,53.68423843383789,41.992828369140625,3248793.0,3.0,0.21668909215066634,44.059306032667884,40.85092689274716,53.33550194400807,-16.984351024752534,27.29912577957127,41.9324587504069,41.572019513448076,16.270000457763672,0.0 8335,2011-04-14,IBM,156.63479614257812,158.08795166015625,155.98471069335938,99.8426284790039,4915259.0,3.0,0.6644733614671736,101.39248563962943,95.02099244874947,58.081515326680545,79.8320230926878,13.167879773865431,97.78853327433268,97.86124521891276,16.270000457763672,0.0 8336,2011-04-14,INTC,19.639999389648438,19.65999984741211,19.40999984741211,13.400006294250488,52706900.0,3.0,-0.1888778238819384,14.105055640823048,13.319787956589062,40.779524153002136,-119.73165498349096,34.87208320632496,13.874960168202717,14.293947537740072,16.270000457763672,0.0 8337,2011-04-14,JNJ,59.54999923706055,60.119998931884766,59.4900016784668,41.992088317871094,10436200.0,3.0,0.03271241993871854,42.17891945173321,40.90062041948261,50.331805504197426,51.44681341203658,5.810347676219712,41.575567881266274,41.91812934875488,16.270000457763672,0.0 8338,2011-04-14,JPM,45.68000030517578,45.75,44.90999984741211,31.65509033203125,45214600.0,3.0,0.1609555554030777,33.47233697815703,31.4080287750168,49.04532677138739,-61.746887192254455,10.405802532404378,32.2037161509196,32.141930389404294,16.270000457763672,0.0 8339,2011-04-14,KO,33.66999816894531,34.23500061035156,33.54499816894531,23.19952964782715,23879600.0,3.0,0.33735939742630805,23.56492563329285,21.321809329170527,64.3623751725917,118.25473870692807,38.92542164135166,22.210741233825683,21.79858824412028,16.270000457763672,0.0 8340,2011-04-14,MCD,76.72000122070312,77.22000122070312,76.44999694824219,54.65338897705078,3488700.0,3.0,0.3433549140887351,55.22483469634815,52.01265614837842,56.82480155876516,101.49733208906983,24.198780695926118,53.58352483113607,53.22465934753418,16.270000457763672,0.0 8341,2011-04-14,MMM,92.43000030517578,93.22000122070312,91.75,63.569522857666016,2290200.0,3.0,0.39658165953388647,64.92124067643132,61.678147827596995,54.70696862690768,30.288197713629526,4.876137917147698,62.944824854532875,62.18883107503255,16.270000457763672,0.0 8342,2011-04-14,MRK,31.812976837158203,32.48091506958008,31.746183395385742,21.371997833251953,15740960.0,3.0,0.1917679848241569,21.496910302124306,20.20058077148409,55.141694037738404,122.2666799240479,31.549225711522443,20.68744633992513,20.645925744374594,16.270000457763672,0.0 8343,2011-04-14,MSFT,25.420000076293945,25.440000534057617,25.09000015258789,19.838607788085938,55239900.0,3.0,-0.0603029941784996,20.500020224775483,19.47376403120596,43.62500218925642,-72.71597580746709,19.238942635141594,19.96373920440674,20.659728240966796,16.270000457763672,0.0 8344,2011-04-14,NKE,19.71500015258789,20.0674991607666,19.662500381469727,17.29823112487793,14087600.0,3.0,-0.24963524223673517,17.22699294235064,16.19068875168012,46.84449602212642,-14.092853892638203,17.010970932679186,17.43280448913574,17.926200707753498,16.270000457763672,0.0 8345,2011-04-14,PG,62.7599983215332,63.4900016784668,62.7599983215332,43.461517333984375,10027100.0,3.0,0.1424597430657073,43.445085246126425,41.311057560880414,54.215278825760294,179.63167583859783,27.665258350306875,42.280116399129234,43.14660015106201,16.270000457763672,0.0 8346,2011-04-14,TRV,59.70000076293945,59.779998779296875,59.0,44.18602752685547,3067800.0,3.0,0.2625048612539729,44.836710942328374,43.047776209771236,55.75699826547507,43.902411687386596,4.109867200843143,43.803395970662436,43.27640469868978,16.270000457763672,0.0 8347,2011-04-14,UNH,44.20000076293945,44.97999954223633,43.869998931884766,37.0615119934082,4719700.0,3.0,0.3697128908801304,38.190523296230694,35.08327736294899,58.69520051012575,40.7350406438989,46.38477487664669,36.381252415974934,35.546151351928714,16.270000457763672,0.0 8348,2011-04-14,V,19.28499984741211,19.315000534057617,19.040000915527344,17.447893142700195,18609200.0,3.0,0.259131686520103,18.000197847492753,16.005711309306566,55.37098975620026,103.51980265182002,26.895817666896445,16.869121042887368,16.78740626970927,16.270000457763672,0.0 8349,2011-04-14,VZ,37.790000915527344,37.900001525878906,37.34000015258789,20.68668556213379,13763800.0,3.0,0.27885254182073993,21.343032139705176,19.646337824894434,59.508301405458525,47.177039924095546,2.564515258992737,20.110847409566244,19.824227142333985,16.270000457763672,0.0 8350,2011-04-14,WBA,41.18000030517578,41.56999969482422,41.0,28.597904205322266,6044900.0,3.0,0.027934948232982038,29.1466431643326,26.923175904576095,53.28626411271967,21.08748930915296,20.853917801293747,28.289496994018556,28.59746306737264,16.270000457763672,0.0 8351,2011-04-14,WMT,53.47999954223633,53.7400016784668,53.220001220703125,40.52167892456055,7414800.0,3.0,0.14851516485015992,40.685532260163534,38.872538113371625,52.704730831597075,162.35698667589827,20.49951773013132,39.66000633239746,40.51756216684977,16.270000457763672,0.0 8352,2011-04-15,AAPL,11.903571128845215,11.915714263916016,11.671428680419922,9.926676750183105,453605600.0,4.0,-0.12239261988141337,10.75239011581666,9.890856153409416,43.802419613572944,-126.46739517385964,36.57657365091775,10.373839378356934,10.472451575597127,15.319999694824219,0.0 8353,2011-04-15,AMGN,55.029998779296875,55.9900016784668,54.939998626708984,40.532859802246094,8002700.0,4.0,0.3578865750330493,40.43486763608904,38.11170943605451,56.561858370826634,197.11483259730414,23.550629991916505,39.02916196187337,39.227043024698894,15.319999694824219,0.0 8354,2011-04-15,AXP,46.099998474121094,46.4900016784668,45.86000061035156,38.628501892089844,6837700.0,4.0,0.397233326408589,39.090087122286356,37.009685903226334,56.194572590993005,89.74874511285152,21.593517839169802,37.56226069132487,37.36995766957601,15.319999694824219,0.0 8355,2011-04-15,BA,72.44999694824219,72.9800033569336,72.0199966430664,58.32344436645508,4176600.0,4.0,0.293903613292791,60.08103219410194,57.45434454540002,53.064872643520424,16.751361062094215,14.493834647405182,58.01601816813151,57.62306283315023,15.319999694824219,0.0 8356,2011-04-15,CAT,108.08000183105469,108.11000061035156,106.80000305175781,76.44966125488281,5319100.0,4.0,0.7419635115417549,81.11924555745574,74.97189747843294,55.54136143092022,10.392138511710316,14.798890844147522,76.23861974080404,73.79832916259765,15.319999694824219,0.0 8357,2011-04-15,CRM,33.32749938964844,33.56999969482422,32.88249969482422,33.432498931884766,7830000.0,4.0,0.30010675986666513,34.89998367959343,30.566016305147784,51.968846570878505,72.10936894809964,0.22429074967661322,32.281250127156575,32.93395849863688,15.319999694824219,0.0 8358,2011-04-15,CSCO,17.190000534057617,17.299999237060547,16.969999313354492,11.77493667602539,82667700.0,4.0,-0.15144672779258883,12.379916796505887,11.620493760287326,38.371949560316196,-91.99967243660592,9.226392795404378,12.061620044708253,12.912180503209433,15.319999694824219,0.0 8359,2011-04-15,CVX,105.5199966430664,106.5,104.3499984741211,64.54203796386719,8869500.0,4.0,0.5851971459989613,67.06002922475426,62.76520652353676,58.426712434487314,15.742138903276862,8.755526911101727,63.81929868062337,61.58403104146321,15.319999694824219,0.0 8360,2011-04-15,DIS,41.22999954223633,41.709999084472656,40.959999084472656,36.56071853637695,8376900.0,4.0,-0.17845237477582998,38.336354812581554,36.06806031803368,49.91608297894134,-80.388767451303,26.586916645034446,37.16419639587402,37.00070686340332,15.319999694824219,0.0 8361,2011-04-15,GS,156.17999267578125,156.9499969482422,154.6300048828125,124.81712341308594,5608300.0,4.0,-0.6294486408705069,131.33662958854174,125.11171712166335,43.017501619080484,-147.6025070278535,11.111463377649565,128.1135403951009,130.2521541595459,15.319999694824219,0.0 8362,2011-04-15,HD,37.95000076293945,38.400001525878906,37.939998626708984,28.5941162109375,10440600.0,4.0,0.21858522317985063,28.759235529816156,27.24237617977857,58.01646598357336,138.5758101009597,19.932692201345336,27.805284372965495,27.75454298655192,15.319999694824219,0.0 8363,2011-04-15,HON,54.866416931152344,55.181026458740234,54.44693374633789,42.175411224365234,5063095.0,4.0,0.18319425357100982,43.93470800570182,41.11355211087533,54.133362458542365,6.524713357143504,21.665655211942337,41.96264483133952,41.6144603729248,15.319999694824219,0.0 8364,2011-04-15,IBM,157.74378967285156,159.0248565673828,157.6195068359375,100.59308624267578,5530620.0,4.0,0.7432588187862592,101.31212068307114,95.7259370256691,59.61701326566696,109.22905686156678,19.675289169446707,97.87689437866212,97.97244758605957,15.319999694824219,0.0 8365,2011-04-15,INTC,19.600000381469727,19.75,19.530000686645508,13.516350746154785,44283000.0,4.0,-0.18400377477751384,14.10748155939425,13.305043903709999,42.63886608457593,-101.12254031014814,29.949332263903994,13.833669726053873,14.282266155878704,15.319999694824219,0.0 8366,2011-04-15,JNJ,60.2400016784668,60.95000076293945,59.97999954223633,42.3698844909668,18608500.0,4.0,0.08089220670670016,42.29250129277186,40.926265110426385,53.230735014134055,130.48371200078614,25.624646964638814,41.56390724182129,41.89787947336833,15.319999694824219,0.0 8367,2011-04-15,JPM,45.2400016784668,45.369998931884766,44.83000183105469,31.59876823425293,32475000.0,4.0,0.07302871822222556,33.503351607490735,31.33454760057811,48.75974988787074,-77.34086373219154,11.494771621115175,32.194694900512694,32.146404552459714,15.319999694824219,0.0 8368,2011-04-15,KO,34.165000915527344,34.17499923706055,33.935001373291016,23.09764289855957,17532200.0,4.0,0.33939533872002414,23.551275394197393,21.51579766488464,62.8329377918,114.6718321526875,38.92542164135165,22.24775307973226,21.829906940460205,15.319999694824219,0.0 8369,2011-04-15,MCD,77.29000091552734,77.54000091552734,76.66000366210938,54.87321472167969,4605700.0,4.0,0.378856669966801,55.21715205752011,52.33165089047793,57.91464467315867,115.86769426524366,28.75794152954592,53.61543579101563,53.25810254414876,15.319999694824219,0.0 8370,2011-04-15,MMM,92.88999938964844,93.13999938964844,91.9800033569336,63.487464904785156,3110700.0,4.0,0.362483738293534,64.57650112531415,62.28553805925615,54.39872364748018,30.83883590783494,4.876137917147705,62.959188588460286,62.249321937561035,15.319999694824219,0.0 8371,2011-04-15,MRK,33.3015251159668,33.36832046508789,32.872135162353516,21.782268524169922,38676230.0,4.0,0.2356166884691291,21.616245781304944,20.245353759405507,58.9417539060873,222.8206490328788,47.71228265970669,20.72598737080892,20.654902076721193,15.319999694824219,0.0 8372,2011-04-15,MSFT,25.459999084472656,25.559999465942383,25.18000030517578,19.799591064453125,65080400.0,4.0,-0.07682857869238902,20.438637160346378,19.579632569267883,43.24805578747502,-53.055766876963965,13.827431834525736,19.948650932312013,20.623133436838785,15.319999694824219,0.0 8373,2011-04-15,NKE,20.102500915527344,20.102500915527344,19.667499542236328,17.006610870361328,13746800.0,4.0,-0.22752022121504112,17.255897426015583,16.18640928327397,44.49683640636051,-15.520989816406566,15.68886052505353,17.352519989013672,17.91162535349528,15.319999694824219,0.0 8374,2011-04-15,PG,63.459999084472656,64.20999908447266,63.09000015258789,44.06572341918945,12378300.0,4.0,0.2351681249421418,43.74580061082805,41.25614297742879,57.79050706511032,222.7464871757219,39.45612220618065,42.329322814941406,43.12806199391683,15.319999694824219,0.0 8375,2011-04-15,TRV,59.75,59.97999954223633,59.369998931884766,44.31199645996094,3361400.0,4.0,0.25315078316663886,44.80252975850951,43.21089072794069,56.40825912612927,73.29621220300943,0.18064376503816706,43.82763506571452,43.341305287679035,15.319999694824219,0.0 8376,2011-04-15,UNH,45.0,45.08000183105469,44.56999969482422,37.193809509277344,5783300.0,4.0,0.36948304413520106,38.156240088505605,35.314361565547124,59.241060769409856,64.40504213153105,47.138657167601366,36.39586092631022,35.61210562388102,15.319999694824219,0.0 8377,2011-04-15,V,19.11750030517578,19.25,19.014999389648438,17.484479904174805,20256000.0,4.0,0.2507943045435681,18.027064206131893,16.094310305586855,55.68893934036345,96.05789466635578,25.319304459767057,16.882687123616538,16.80997420946757,15.319999694824219,0.0 8378,2011-04-15,VZ,37.77000045776367,37.97999954223633,37.47999954223633,20.763486862182617,11291200.0,4.0,0.26908786276620944,21.246680152571635,19.87795039399819,60.20267282583185,51.393480750000194,0.5960286383362163,20.1516019821167,19.857873503367106,15.319999694824219,0.0 8379,2011-04-15,WBA,41.689998626708984,42.20000076293945,41.68000030517578,28.887678146362305,6699300.0,4.0,0.06990660611944222,29.24139748225973,26.894656747476603,54.9230861382534,74.48455969671599,28.821413394394472,28.281217956542967,28.602430407206217,15.319999694824219,0.0 8380,2011-04-15,WMT,53.54999923706055,53.689998626708984,53.29999923706055,40.5595588684082,8714600.0,4.0,0.17408229711747225,40.75282661323684,38.95900009269578,52.96870832567263,150.4644653734341,20.499517730131334,39.706522878011064,40.49168039957682,15.319999694824219,0.0 8439,2011-04-18,AAPL,11.646429061889648,11.865357398986816,11.434286117553711,10.059755325317383,609898800.0,0.0,-0.12307095160845272,10.756634711083622,9.864027692023067,46.09831605927374,-133.9763271563851,45.049337739555405,10.350083160400391,10.475043408075969,16.959999084472656,0.0 8440,2011-04-18,AMGN,54.95000076293945,55.560001373291016,54.790000915527344,40.32111740112305,6936300.0,0.0,0.3812566648040061,40.57609753302349,38.12601008721577,55.25637038725539,155.2769856636307,20.496913113216266,39.113864262898765,39.205745760599775,16.959999084472656,0.0 8441,2011-04-18,AXP,45.849998474121094,46.189998626708984,45.27000045776367,38.469825744628906,7026000.0,0.0,0.381693377652617,39.0237767585709,37.23599382553555,55.30149001872666,57.75722788226009,7.733845129332612,37.63250846862793,37.37333056131999,16.959999084472656,0.0 8442,2011-04-18,BA,72.72000122070312,73.27999877929688,71.75,58.4760627746582,6225500.0,0.0,0.261378155490533,59.930356217603496,57.73275375248928,53.5360761390794,17.749082074100116,10.512682826425724,58.067164738972984,57.64346866607666,16.959999084472656,0.0 8443,2011-04-18,CAT,105.58000183105469,105.73999786376953,102.16000366210938,74.08938598632812,11445300.0,0.0,0.41870695833762284,81.42115345082105,74.40686092295824,50.4487579752828,-57.75305315221734,36.57312039342233,76.28069127400717,73.93084398905437,16.959999084472656,0.0 8444,2011-04-18,CRM,33.119998931884766,33.25,32.63750076293945,33.04750061035156,8340000.0,0.0,0.264960969314302,34.85964386774111,30.80060622381163,50.589677802730954,47.381927728936276,3.522753684535508,32.316000111897786,32.93375015258789,16.959999084472656,0.0 8445,2011-04-18,CSCO,16.8799991607666,16.899999618530273,16.59000015258789,11.567506790161133,86550700.0,0.0,-0.1743962614627872,12.405771734188486,11.553201196719717,36.415193732996016,-176.09932144723632,22.325398805484102,12.029204305013021,12.866919390360515,16.959999084472656,0.0 8446,2011-04-18,CVX,104.94999694824219,104.98999786376953,103.04000091552734,63.484954833984375,7194800.0,0.0,0.451437425137037,67.08813714680326,62.69517813029635,54.96974746180765,-23.337646221018066,17.1009802854707,63.84947077433268,61.69966125488281,16.959999084472656,0.0 8447,2011-04-18,DIS,40.970001220703125,41.279998779296875,40.459999084472656,36.27894592285156,9975800.0,0.0,-0.21310916143789171,38.37183784766086,35.97798286156765,48.50953845776487,-114.08528792260465,33.95294645418581,37.11077601114909,37.022133890787764,16.959999084472656,0.0 8448,2011-04-18,GS,154.0500030517578,154.8800048828125,151.52000427246094,123.73085021972656,5992900.0,0.0,-0.9121453181253969,131.64770763373377,124.28327610039706,41.710839823413686,-203.65951885779714,21.949134753976672,127.96951726277669,130.0903263092041,16.959999084472656,0.0 8449,2011-04-18,HD,37.779998779296875,37.81999969482422,37.209999084472656,28.286975860595703,8250600.0,0.0,0.20967730214334424,28.740425617254115,27.36082083507743,55.559036491054165,57.79081141838247,2.5155831927972527,27.83375136057536,27.7732408841451,16.959999084472656,0.0 8450,2011-04-18,HON,54.44693374633789,54.57087326049805,53.71283721923828,41.7080078125,3311727.0,0.0,0.1175784387485237,43.93081779026751,41.1225544021153,51.788440734377126,-33.290660974572276,30.97750285127091,41.98504079182943,41.65020014444987,16.959999084472656,0.0 8451,2011-04-18,IBM,157.3996124267578,158.85276794433594,155.69789123535156,100.42970275878906,6444092.0,0.0,0.7834816921912306,101.2787250223673,96.25924113363857,59.129203103440275,80.7206279461623,2.7865004517143217,97.99813969930013,98.08394165039063,16.959999084472656,0.0 8452,2011-04-18,INTC,19.530000686645508,19.739999771118164,19.450000762939453,13.427379608154297,46481400.0,0.0,-0.1851855777247149,14.102864679207366,13.270651308188873,41.605475303266566,-113.85118751485479,32.29735060813578,13.797398090362549,14.270572360356649,16.959999084472656,0.0 8453,2011-04-18,JNJ,60.45000076293945,61.189998626708984,60.099998474121094,42.299922943115234,20034800.0,0.0,0.11213707701919873,42.381066434515034,40.95174034343907,52.6421381895218,143.830475357992,30.165501257911444,41.56530659993489,41.878774579366045,16.959999084472656,0.0 8454,2011-04-18,JPM,44.27000045776367,44.349998474121094,43.529998779296875,30.944128036499023,50958800.0,0.0,-0.04891406689186084,33.624327506074984,31.1133424386882,45.569348394203594,-169.56330070400355,26.92385561009071,32.17155361175537,32.13366702397664,16.959999084472656,0.0 8455,2011-04-18,KO,33.78499984741211,33.82500076293945,33.31999969482422,22.85991668701172,16104600.0,0.0,0.31815878497365446,23.52100830819176,21.67308291647865,59.42455624479555,69.31306884378698,12.504085486278251,22.276728439331055,21.858162625630698,16.959999084472656,0.0 8456,2011-04-18,MCD,76.88999938964844,77.36000061035156,76.4000015258789,54.6037483215332,4937700.0,0.0,0.38085808923231923,55.199590896417625,52.578973556707375,56.11832483812706,94.47047794038494,22.36561198476343,53.632218805948895,53.28881282806397,16.959999084472656,0.0 8457,2011-04-18,MMM,91.94000244140625,91.94000244140625,90.58000183105469,62.5504035949707,3639300.0,0.0,0.2568866566090904,64.52490169162247,62.371338542752525,51.00382587977095,-34.98735577273351,20.063008161743408,62.93752937316894,62.28003075917562,16.959999084472656,0.0 8458,2011-04-18,MRK,32.63358688354492,32.71946716308594,32.299617767333984,21.416187286376953,18642558.0,0.0,0.23808293839929817,21.657364108935628,20.301438495739664,54.66707368128904,131.1231231433774,27.02658887422938,20.757109133402505,20.659336789449057,16.959999084472656,0.0 8459,2011-04-18,MSFT,25.100000381469727,25.280000686645508,24.719999313354492,19.573265075683594,58045100.0,0.0,-0.10695492641751159,20.459666690412238,19.53909238856725,41.11617119104941,-132.3120658839583,27.340078513240922,19.932001813252768,20.58703368504842,16.959999084472656,0.0 8460,2011-04-18,NKE,19.517499923706055,19.662500381469727,19.299999237060547,16.974206924438477,11543200.0,0.0,-0.21018574446113902,17.28287397472563,16.197018946722128,44.24196889673391,-31.58133000196286,25.177519244911316,17.278067715962727,17.89927231470744,16.959999084472656,0.0 8461,2011-04-18,PG,63.66999816894531,64.1500015258789,63.560001373291016,43.942138671875,11323800.0,0.0,0.2952643075084893,43.977436701159014,41.2098882042365,56.8511611024954,205.62238687758654,39.45612220618065,42.38173319498698,43.10620505015056,16.959999084472656,0.0 8462,2011-04-18,TRV,59.31999969482422,59.33000183105469,58.4900016784668,43.72661590576172,3587000.0,0.0,0.1962401636528881,44.80117572003619,43.216691177546814,52.680415527990576,-29.113289174505866,16.084963181299603,43.837762196858726,43.39497629801432,16.959999084472656,0.0 8463,2011-04-18,UNH,44.529998779296875,44.61000061035156,43.349998474121094,36.0113525390625,6722600.0,0.0,0.2707652954460542,38.131756034364074,35.368614372740424,52.79055061040887,-14.569672520529016,24.338623690600485,36.39558512369792,35.65697778065999,16.959999084472656,0.0 8464,2011-04-18,V,18.895000457763672,19.075000762939453,18.862499237060547,17.303855895996094,15332000.0,0.0,0.22699536243340646,18.03114192266331,16.17528946619167,53.73386251054762,67.56499091776298,15.928396325852349,16.894348080952962,16.83158542315165,16.959999084472656,0.0 8465,2011-04-18,VZ,37.599998474121094,37.720001220703125,37.150001525878906,20.467256546020508,12287800.0,0.0,0.23474004025305462,21.16819749453697,20.02849211117592,56.347160757974095,26.47235106194277,8.352295354647296,20.183745702107746,19.88351364135742,16.959999084472656,0.0 8466,2011-04-18,WBA,41.540000915527344,41.7400016784668,41.29999923706055,28.735877990722656,4636200.0,0.0,0.08988431496099736,29.19888836432161,26.915087160580732,53.89960790312023,44.584271006751365,20.969499617477684,28.276618067423502,28.603951772054035,16.959999084472656,0.0 8467,2011-04-18,WMT,53.08000183105469,53.650001525878906,52.90999984741211,40.377777099609375,9507400.0,0.0,0.17762857478779637,40.79780789117311,39.019299881654035,51.540594322118764,109.9512602674421,9.633120716948602,39.74823341369629,40.4660280863444,16.959999084472656,0.0 8468,2011-04-19,AAPL,11.896429061889648,12.070713996887207,11.846785545349121,10.241943359375,419378400.0,1.0,-0.10766637391437328,10.752299176822355,9.858238352169344,49.04642997356607,-52.84939243718583,29.086205987722234,10.331995709737141,10.475250514348348,15.829999923706055,0.0 8469,2011-04-19,AMGN,55.06999969482422,55.29999923706055,54.650001525878906,40.29191207885742,5952800.0,1.0,0.39289198981332873,40.669974178170236,38.20737910857292,55.07499385593906,130.6907467128155,17.596998252334764,39.17860794067383,39.180067443847655,15.829999923706055,0.0 8470,2011-04-19,AXP,46.099998474121094,46.83000183105469,45.810001373291016,38.954227447509766,7585000.0,1.0,0.4038101473580298,39.076050519411744,37.35638699584704,57.43767967838728,97.97158239249565,18.505108776982336,37.676475779215494,37.38768850962321,15.829999923706055,0.0 8471,2011-04-19,BA,72.97000122070312,73.62999725341797,72.63999938964844,58.76527786254883,4352000.0,1.0,0.25598786404200524,59.851821913501006,57.91572454951169,54.432883841678034,42.46232176815339,5.9194589740435815,58.09688809712728,57.654716873168944,15.829999923706055,0.0 8472,2011-04-19,CAT,105.18000030517578,106.41999816894531,104.63999938964844,75.6581802368164,7152000.0,1.0,0.28581764920042474,81.45506041064992,74.32375276073681,53.38744183556293,-26.11799712017942,31.315742177887717,76.32751693725587,74.06787516276042,15.829999923706055,0.0 8473,2011-04-19,CRM,32.93000030517578,33.13999938964844,32.04999923706055,32.63249969482422,10565600.0,1.0,0.2013001141834394,34.61699537970355,31.269254734737356,49.135611608410485,21.014317343848237,11.960064910086643,32.34275010426839,32.945000139872235,15.829999923706055,0.0 8474,2011-04-19,CSCO,16.649999618530273,16.760000228881836,16.520000457763672,11.484537124633789,76498000.0,1.0,-0.1970079052361644,12.431964047178122,11.473140589967874,35.66269088500613,-195.05945188931975,24.471579841660436,11.993563747406006,12.815222756067913,15.829999923706055,0.0 8475,2011-04-19,CVX,104.48999786376953,105.8499984741211,104.2699966430664,64.03170776367188,4993300.0,1.0,0.38511094875482854,67.08423447555253,62.70940527969648,56.351585784434896,1.2042410787811406,10.038152348922322,63.88247871398926,61.821188100179036,15.829999923706055,0.0 8476,2011-04-19,DIS,41.08000183105469,41.459999084472656,40.880001068115234,36.41102600097656,6903700.0,1.0,-0.22729701905059585,38.37790162011224,35.963993674077216,49.20361534456513,-83.55442317070684,28.972988197561243,37.056474939982095,37.0428269704183,15.829999923706055,0.0 8477,2011-04-19,GS,156.08999633789062,156.10000610351562,149.5500030517578,122.18608856201172,13463800.0,1.0,-1.2464653311013905,132.0369566855659,123.17552500388719,39.926707019547806,-202.877149626803,27.90145689859186,127.71633758544922,129.90141372680665,15.829999923706055,0.0 8478,2011-04-19,HD,37.88999938964844,38.02000045776367,37.56999969482422,28.29446029663086,7023300.0,1.0,0.20090572569741738,28.66991487487549,27.542201557314453,55.60643833624643,79.4894559873686,2.8120065629290276,27.85198033650716,27.790327262878417,15.829999923706055,0.0 8479,2011-04-19,HON,54.485069274902344,54.92361831665039,54.151390075683594,41.963626861572266,3263897.0,1.0,0.08522137173065403,43.868906375127935,41.25165560607324,52.941692797607885,-11.628680106214595,23.440269362417315,41.98893610636393,41.679551378885904,15.829999923706055,0.0 8480,2011-04-19,IBM,158.4225616455078,159.06309509277344,157.2084197998047,100.10285949707031,6848267.0,1.0,0.7799938100936004,101.0858226086947,96.90000502802404,58.14463688244035,89.26511784288617,4.365568377015566,98.06108118693034,98.14849332173665,15.829999923706055,0.0 8481,2011-04-19,INTC,19.670000076293945,19.979999542236328,19.6200008392334,13.591629981994629,81426500.0,1.0,-0.17089852277766227,14.092030149765685,13.261639398268981,44.18869641098013,-67.04520400408215,19.45676298024287,13.768426418304443,14.256865708033244,15.829999923706055,0.0 8482,2011-04-19,JNJ,62.0,62.869998931884766,61.79999923706055,43.860103607177734,26083100.0,1.0,0.25979759821215254,42.979806019413964,40.6258561357374,62.26737123231698,326.2081605634772,52.06474954941608,41.61148236592611,41.89075749715169,15.829999923706055,0.0 8483,2011-04-19,JPM,44.2599983215332,44.709999084472656,43.7599983215332,31.42983055114746,26705000.0,1.0,-0.10515036668906674,33.65246039624606,31.044752776666535,48.172132522520656,-121.74463118231134,20.69534378408195,32.13636411031087,32.132175000508624,15.829999923706055,0.0 8484,2011-04-19,KO,33.60499954223633,33.75,33.474998474121094,22.785202026367188,10701800.0,1.0,0.2919345752314264,23.447300909089577,21.86837520785378,58.39467744326276,64.9072498400494,12.504085486278251,22.298492685953775,21.882475821177163,15.829999923706055,0.0 8485,2011-04-19,MCD,76.87999725341797,77.0,76.43000030517578,54.32008361816406,4810600.0,1.0,0.3554573696247161,55.09944306330487,52.87271803899005,54.284756507518395,73.33360976112348,22.365611984763436,53.657275136311846,53.31045780181885,15.829999923706055,0.0 8486,2011-04-19,MMM,91.6500015258789,92.02999877929688,91.47000122070312,62.83081817626953,2435100.0,1.0,0.19359566807015938,64.3900549881029,62.58552713469983,51.932462293464795,-8.273730665965944,18.760113109420104,62.89443778991699,62.3037415822347,15.829999923706055,0.0 8487,2011-04-19,MRK,32.385494232177734,32.54771041870117,31.98473358154297,21.302570343017578,15922474.0,1.0,0.2282385310566859,21.676186849607245,20.359620378481136,53.42313538838019,95.28723823310312,17.363573598964276,20.781324195861817,20.66291758219401,15.829999923706055,0.0 8488,2011-04-19,MSFT,25.0,25.170000076293945,24.8700008392334,19.62788963317871,38892400.0,1.0,-0.12498181677299058,20.470124854679838,19.516927109126314,41.83207950084526,-115.35850145453827,27.340078513240922,19.912230745951334,20.54718936284383,15.829999923706055,0.0 8489,2011-04-19,NKE,19.667499542236328,19.887500762939453,19.622499465942383,17.006610870361328,10802800.0,1.0,-0.19162439276825083,17.288553346127184,16.262191282779067,44.57040455777319,-12.313816443748012,16.589950403816406,17.20275160471598,17.886167844136555,15.829999923706055,0.0 8490,2011-04-19,PG,64.22000122070312,64.31999969482422,63.560001373291016,43.84601593017578,9284200.0,1.0,0.3313154657875259,44.13682263258717,41.25167452927806,56.11723911851244,186.5576808397071,42.00657985152425,42.42315775553386,43.075079600016274,15.829999923706055,0.0 8491,2011-04-19,TRV,59.04999923706055,59.099998474121094,58.06999969482422,43.11157989501953,3249600.0,1.0,0.10035302209519159,44.81419668321922,43.196260927864756,49.15001369629792,-84.52533744623639,22.50440399186469,43.81602567036946,43.430786577860516,15.829999923706055,0.0 8492,2011-04-19,UNH,43.599998474121094,43.970001220703125,43.29999923706055,36.350399017333984,5731300.0,1.0,0.21738312422441908,38.03105276248894,35.57020036556281,54.26759130842888,-24.4163777978609,23.50023907007005,36.39916852315267,35.71574618021647,15.829999923706055,0.0 8493,2011-04-19,V,18.872499465942383,18.9950008392334,18.790000915527344,17.358728408813477,14261200.0,1.0,0.21013991965637047,18.019576792766696,16.285629696796295,54.23875089924168,59.35241885972479,11.67565002954114,16.907685788472495,16.84787418047587,15.829999923706055,0.0 8494,2011-04-19,VZ,37.27000045776367,37.439998626708984,37.11000061035156,20.42886734008789,10475500.0,1.0,0.20209186658053468,21.12572612666257,20.112645340927763,55.8675063231709,15.231549035493952,9.269622018874015,20.206124623616535,19.905896155039468,15.829999923706055,0.0 8495,2011-04-19,WBA,41.66999816894531,42.38999938964844,41.619998931884766,29.232641220092773,5074800.0,1.0,0.14413987323805344,29.320311101749958,27.011684290095744,56.63526024919642,93.69834456864774,28.894205641904,28.276158078511557,28.61604290008545,15.829999923706055,0.0 8496,2011-04-19,WMT,53.2599983215332,53.470001220703125,53.099998474121094,40.40806198120117,6147800.0,1.0,0.1807986277678495,40.839856310330354,39.079501370944065,51.76472795954594,102.90846762136583,9.63312071694859,39.78042348225912,40.436869303385414,15.829999923706055,0.0 8497,2011-04-20,AAPL,12.268214225769043,12.348214149475098,12.196429252624512,10.379870414733887,700666400.0,2.0,-0.08336756659538302,10.758251969310688,9.862046320941996,51.13935649568736,29.984976363193955,11.379918724853624,10.321830336252848,10.475760761896769,15.069999694824219,0.0 8498,2011-04-20,AMGN,56.0,56.439998626708984,55.619998931884766,41.0221061706543,7334700.0,2.0,0.45577967660188534,40.90009236969018,38.232099097594975,58.590577836973935,206.61686272527052,31.86930898553949,39.26866518656413,39.1681411743164,15.069999694824219,0.0 8499,2011-04-20,AXP,46.88999938964844,47.47999954223633,46.7599983215332,39.25492477416992,8308100.0,2.0,0.4405235233982836,39.20599328924844,37.40671766351035,58.705014146293635,139.09820054124245,27.67203723047048,37.73573506673177,37.42078450520833,15.069999694824219,0.0 8500,2011-04-20,BA,74.20999908447266,75.31999969482422,74.1500015258789,60.30770492553711,6356300.0,2.0,0.371890057907315,60.110045274479646,57.846287122981295,58.81815264116434,116.86941059735244,12.789837678596966,58.176687749226886,57.69819526672363,15.069999694824219,0.0 8501,2011-04-20,CAT,107.94000244140625,108.5,107.36000061035156,77.53422546386719,5317800.0,2.0,0.3281009209373451,81.43344877539333,74.48590547265356,56.573500158755955,20.443741701680388,16.63490462111619,76.47894973754883,74.23831278483073,15.069999694824219,0.0 8502,2011-04-20,CRM,33.70000076293945,35.6150016784668,33.525001525878906,35.52000045776367,22222400.0,2.0,0.37947126619051375,34.83936738235297,31.545882709199766,57.85464415609639,156.98151003056208,19.674554544795903,32.462500127156574,33.0204584757487,15.069999694824219,0.0 8503,2011-04-20,CSCO,16.899999618530273,16.959999084472656,16.790000915527344,11.705794334411621,86372600.0,2.0,-0.1948283308407568,12.417491173994769,11.44691369508482,39.13255104233311,-124.93141445246066,14.785060534120797,11.96759490966797,12.762964773178101,15.069999694824219,0.0 8504,2011-04-20,CVX,107.70999908447266,108.33999633789062,107.01000213623047,65.4958267211914,6667800.0,2.0,0.4455528297411746,67.13528545658248,62.799903218344284,59.77135469814826,66.15512260889902,7.271731603269589,63.99729830423991,61.96731783548991,15.069999694824219,0.0 8505,2011-04-20,DIS,41.880001068115234,42.459999084472656,41.7599983215332,37.018611907958984,7400000.0,2.0,-0.18735419780635,38.370934119586074,35.95335024320689,52.26561912918479,7.418066420567257,5.647835753919529,37.02477493286133,37.07482051849365,15.069999694824219,0.0 8506,2011-04-20,GS,153.1699981689453,154.14999389648438,151.5,122.8619155883789,7181300.0,2.0,-1.4402801114174508,132.2236316403233,122.43930857574115,41.06756081520351,-174.1088827352923,27.901456898591853,127.45752436319987,129.7815731048584,15.069999694824219,0.0 8507,2011-04-20,HD,38.279998779296875,38.5099983215332,37.84000015258789,28.421815872192383,8887400.0,2.0,0.20190330168968273,28.638464409978848,27.672536223260895,56.42459292954413,113.87360164731726,14.454931490142462,27.858722432454428,27.80321175257365,15.069999694824219,0.0 8508,2011-04-20,HON,55.6672477722168,56.7064208984375,55.07615661621094,42.8984260559082,5743628.0,2.0,0.13347007498204988,43.871534160877225,41.36880015919113,56.84681219871164,63.477446874395895,5.835508493161926,42.038354365030926,41.7243616104126,15.069999694824219,0.0 8509,2011-04-20,IBM,155.92733764648438,158.5946502685547,155.05735778808594,99.70951080322266,11392823.0,2.0,0.7369940814284064,100.91926487220348,97.38248759972035,56.963764351662526,60.730869647443036,11.372887703152927,98.03868942260742,98.18830337524415,15.069999694824219,0.0 8510,2011-04-20,INTC,21.209999084472656,21.440000534057617,20.940000534057617,14.652409553527832,174554500.0,2.0,-0.07313681900681424,14.312962393621492,13.117357297082853,56.92077639180654,247.31353959066334,26.76577977042203,13.773217042287191,14.257332468032837,15.069999694824219,0.0 8511,2011-04-20,JNJ,63.209999084472656,64.54000091552734,63.18000030517578,45.04948425292969,26732100.0,2.0,0.46740473844106134,43.82587198874892,40.17648244240342,67.47981525708245,403.3111978469785,64.04549464268199,41.7045337677002,41.93573729197184,15.069999694824219,0.0 8512,2011-04-20,JPM,44.900001525878906,44.970001220703125,43.939998626708984,31.366472244262695,35542800.0,2.0,-0.15306607404488304,33.68525234781819,30.956066927084148,47.86327831231769,-102.01430141886847,16.28959949519945,32.0953290939331,32.1313772837321,15.069999694824219,0.0 8513,2011-04-20,KO,33.94499969482422,34.025001525878906,33.80500030517578,23.043317794799805,12817800.0,2.0,0.28865208093824535,23.42134722138245,22.015914550773314,60.82129962149748,85.40510964060738,20.25353231487897,22.32908560434977,21.912720521291096,15.069999694824219,0.0 8514,2011-04-20,MCD,77.18000030517578,78.41000366210938,77.16999816894531,55.5965461730957,7964800.0,2.0,0.43333178303335274,55.32147457006548,52.92512615320111,60.31994335922414,148.9232004596112,40.63057156035103,53.719207255045575,53.35220451354981,15.069999694824219,0.0 8515,2011-04-20,MMM,92.97000122070312,94.41999816894531,92.93000030517578,64.1303939819336,3635400.0,2.0,0.2454723430554182,64.46106088226739,62.625327514949404,55.93640410251006,90.74257787279842,9.209047620495475,62.907889175415036,62.36973571777344,15.069999694824219,0.0 8516,2011-04-20,MRK,32.50954055786133,32.66221237182617,32.39503860473633,21.48560905456543,14903294.0,2.0,0.23252604399397825,21.720819937820295,20.40398379600539,55.12490776621708,117.30945828045137,19.73691183686665,20.805193456014,20.67412430445353,15.069999694824219,0.0 8517,2011-04-20,MSFT,25.540000915527344,26.0,25.510000228881836,20.10395622253418,61608600.0,2.0,-0.09970433796459233,20.480245861438018,19.52397491035153,47.578218965550164,60.15794945873259,3.7714854270175584,19.90884895324707,20.514374415079754,15.069999694824219,0.0 8518,2011-04-20,NKE,19.860000610351562,20.0625,19.815000534057617,17.296070098876953,14865200.0,2.0,-0.15180750801009069,17.366998916724402,16.245309585472864,47.431805373941565,14.796196957983533,10.29878345437788,17.1388121287028,17.877098592122397,15.069999694824219,0.0 8519,2011-04-20,PG,64.26000213623047,64.33999633789062,63.560001373291016,43.7498893737793,8844700.0,2.0,0.3481167860593146,44.245274486577,41.33615518566421,55.377658303547676,163.82418763112486,42.312148500155615,42.46252250671387,43.040978876749676,15.069999694824219,0.0 8520,2011-04-20,TRV,58.93000030517578,59.54999923706055,58.880001068115234,43.81553649902344,3293000.0,2.0,0.08024021911647594,44.77515479057187,43.28717431099063,52.88829811554503,7.958221118139727,12.63572186176654,43.809356689453125,43.470842043558754,15.069999694824219,0.0 8521,2011-04-20,UNH,44.779998779296875,44.779998779296875,44.18000030517578,36.5819206237793,5168100.0,2.0,0.19155114271521967,37.894183376099974,35.83027798864612,55.25648403188849,27.604341831236358,31.498925296702605,36.39227778116862,35.767242113749184,15.069999694824219,0.0 8522,2011-04-20,V,19.15250015258789,19.477500915527344,19.102500915527344,17.69025993347168,14838400.0,2.0,0.22098628697253986,18.04815170851806,16.380065607155768,57.160669121132024,103.17665599007321,29.95597365046651,16.935580444335937,16.87048716545105,15.069999694824219,0.0 8523,2011-04-20,VZ,37.619998931884766,38.0,37.61000061035156,20.730573654174805,14916000.0,2.0,0.19827750867326444,21.079148923563153,20.22945092995247,58.72411866933531,49.09296444779743,4.965653417971476,20.23549149831136,19.928342469533284,15.069999694824219,0.0 8524,2011-04-20,WBA,42.4900016784668,42.75,42.150001525878906,29.36372947692871,5770500.0,2.0,0.19546235091956632,29.484140944375387,27.036207032309182,57.32653672832876,128.42134822672784,32.87896569230491,28.27500794728597,28.633181444803874,15.069999694824219,0.0 8525,2011-04-20,WMT,53.75,53.95000076293945,53.63999938964844,40.665592193603516,7400800.0,2.0,0.20176562198547998,40.875931530283296,39.19869806261221,53.650543309086395,145.92537296809897,19.803974118168625,39.806175740559894,40.39683430989583,15.069999694824219,0.0 8526,2011-04-21,AAPL,12.678570747375488,12.68321418762207,12.447142601013184,10.63117790222168,753810400.0,3.0,-0.043332663445832864,10.785316378467272,9.852351945049573,54.65036874205767,115.50938506768632,5.370299224175038,10.325902652740478,10.479221645991007,14.6899995803833,0.0 8527,2011-04-21,AMGN,55.2599983215332,55.38999938964844,53.220001220703125,39.20392608642578,17489600.0,3.0,0.3548165979195801,40.88985949647283,38.273000992418766,48.76158564698667,27.873883163314982,5.11507463359313,39.313693364461265,39.13418750762939,14.6899995803833,0.0 8528,2011-04-21,AXP,46.470001220703125,47.310001373291016,45.619998931884766,39.34677505493164,11841400.0,3.0,0.4715944401737744,39.37015030961177,37.384602040241745,59.08993399716337,102.71376660802703,5.436783340161828,37.82661794026693,37.46012554168701,14.6899995803833,0.0 8529,2011-04-21,BA,75.43000030517578,75.73999786376953,75.08000183105469,60.60496139526367,3157100.0,3.0,0.482171320188435,60.401572479020736,57.770059143293714,59.593411602021284,135.93040659529325,16.698759092457387,58.287818145751956,57.77618039449056,14.6899995803833,0.0 8530,2011-04-21,CAT,109.0,109.5,108.41000366210938,78.35053253173828,4051200.0,3.0,0.42260830245142245,81.47586857299622,74.55085109253112,57.86971992330529,38.54590264862738,10.297662115580122,76.75195770263672,74.40619201660157,14.6899995803833,0.0 8531,2011-04-21,CRM,35.227500915527344,35.497501373291016,34.74250030517578,34.967498779296875,9527600.0,3.0,0.47066538768538635,35.09672399682719,31.554025972655232,55.95603252569622,154.42049270982304,19.6745545447959,32.56808344523112,33.068708483378096,14.6899995803833,0.0 8532,2011-04-21,CSCO,16.940000534057617,16.989999771118164,16.860000610351562,11.712708473205566,57013900.0,3.0,-0.1903488660013739,12.414570805781253,11.424983790166014,39.238486557016515,-108.61482783987466,13.370360209122833,11.94645004272461,12.712200164794922,14.6899995803833,0.0 8533,2011-04-21,CVX,108.25,108.25,107.48999786376953,65.69022369384766,4915500.0,3.0,0.5033375032725331,67.19360954396205,62.90864379771275,60.19965806037941,68.1072386847886,7.271731603269585,64.18056411743164,62.111059697469074,14.6899995803833,0.0 8534,2011-04-21,DIS,42.31999969482422,42.400001525878906,42.099998474121094,37.22113800048828,4860800.0,3.0,-0.13776894857313238,38.3145576153958,35.95777362239717,53.237618731224295,26.47160675732912,5.647835753919521,37.018904495239255,37.11635341644287,14.6899995803833,0.0 8535,2011-04-21,GS,153.08999633789062,154.3300018310547,152.6999969482422,123.51371002197266,3977500.0,3.0,-1.5237208583422444,132.2071587260876,121.9408438984241,42.16340700858626,-135.59949034972655,26.891059372367504,127.27622477213542,129.68156102498372,14.6899995803833,0.0 8536,2011-04-21,HD,38.06999969482422,38.16999816894531,37.540000915527344,28.31692123413086,8406800.0,3.0,0.1920163236022283,28.65327211302618,27.690688648997746,55.55227299060496,75.69761541384776,6.133613973071704,27.876950645446776,27.81112387975057,14.6899995803833,0.0 8537,2011-04-21,HON,57.202171325683594,58.250877380371094,56.630149841308594,44.344417572021484,10110141.0,3.0,0.2851004744796839,44.177521190102055,41.28117555672412,61.90542893818587,146.89826567440207,22.792448365225315,42.158368301391604,41.78855215708415,14.6899995803833,0.0 8538,2011-04-21,IBM,158.34608459472656,161.0420684814453,157.6099395751953,101.84590148925781,6441686.0,3.0,0.8653303482241483,101.21367842336242,97.58676942209657,61.37160824365836,125.16074281649679,5.8881918539258855,98.1649777730306,98.2677385965983,14.6899995803833,0.0 8539,2011-04-21,INTC,21.389999389648438,21.489999771118164,21.190000534057617,14.686622619628906,77640100.0,3.0,0.007019823440916895,14.486237035914884,13.017994226292148,57.246194766663216,254.35210242156606,27.7886545025382,13.788501199086507,14.256107282638549,14.6899995803833,0.0 8540,2011-04-21,JNJ,63.810001373291016,64.30000305175781,63.77000045776367,44.82560729980469,11688100.0,3.0,0.6068742273392687,44.362528208980606,39.99244310449596,65.71222225629256,319.21737612040005,64.045494642682,41.80854581197103,41.982532819112144,14.6899995803833,0.0 8541,2011-04-21,JPM,44.68000030517578,44.84000015258789,44.119998931884766,31.45093536376953,24368100.0,3.0,-0.18212472975386973,33.7060708676397,30.878698572057566,48.32022452555677,-90.47723136879335,16.289599495199443,32.081146558125816,32.130703671773276,14.6899995803833,0.0 8542,2011-04-21,KO,33.94499969482422,34.084999084472656,33.73500061035156,23.053499221801758,10948800.0,3.0,0.2836030371815248,23.394978233955555,22.150623610832042,60.91432218188784,79.88959944722343,17.42368265455725,22.363726997375487,21.94313491185506,14.6899995803833,0.0 8543,2011-04-21,MCD,77.4000015258789,77.69000244140625,76.5,54.53992462158203,9424100.0,3.0,0.4051173582565042,55.30980419671474,53.077207140565534,54.19346067479055,85.42475727831847,25.618665810159374,53.72464421590169,53.37997544606527,14.6899995803833,0.0 8544,2011-04-21,MMM,94.08999633789062,94.43000030517578,93.6500015258789,64.23983764648438,2926600.0,3.0,0.29204960348478437,64.55111676809673,62.62692469003315,56.253863255551806,101.21971223798718,9.304602474247867,62.997035090128584,62.42542896270752,14.6899995803833,0.0 8545,2011-04-21,MRK,32.700382232666016,32.71946716308594,32.404579162597656,21.48560905456543,16567832.0,3.0,0.23323533704230215,21.75868288765352,20.44943764915068,55.12490776621708,110.60122023728395,20.95044094260198,20.837173398335775,20.686994806925455,14.6899995803833,0.0 8546,2011-04-21,MSFT,25.790000915527344,25.889999389648438,25.360000610351562,19.91665267944336,46892300.0,3.0,-0.09370540491840629,20.46559383098301,19.515994914134176,45.73921413888228,18.712933277135978,0.9056651797245235,19.911710611979167,20.47417049407959,14.6899995803833,0.0 8547,2011-04-21,NKE,20.157499313354492,20.157499313354492,19.959999084472656,17.321990966796875,8706000.0,3.0,-0.11681418168023328,17.43799572129674,16.249052809281874,47.681997442745406,34.60483078571341,6.949911599323847,17.081281089782713,17.86444314320882,14.6899995803833,0.0 8548,2011-04-21,PG,63.61000061035156,63.75,63.0,43.440921783447266,10600800.0,3.0,0.3326660866106508,44.29329329583794,41.43438042547554,53.05283097561075,110.1969629625526,22.922993099828254,42.5032605489095,43.008480072021484,14.6899995803833,0.0 8549,2011-04-21,TRV,60.7400016784668,61.36000061035156,60.52000045776367,45.43832778930664,4963900.0,3.0,0.19302132595592525,45.069027589417715,43.177811170958265,59.915714467777654,215.93745782438936,16.341011198325106,43.87851702372233,43.53831233978271,14.6899995803833,0.0 8550,2011-04-21,UNH,48.09000015258789,48.900001525878906,47.560001373291016,39.5339241027832,18367400.0,3.0,0.40461691800598487,38.56573663165549,35.49030890057107,65.18599192930321,264.96752899558936,56.32722074649629,36.50308163960775,35.873022588094074,14.6899995803833,0.0 8551,2011-04-21,V,19.34000015258789,19.4950008392334,19.262500762939453,17.781715393066406,10989600.0,3.0,0.2342613820561965,18.092955930167324,16.45209812409293,57.92728669331755,106.6121187155693,30.513552133627265,16.984129333496092,16.89683000246684,14.6899995803833,0.0 8552,2011-04-21,VZ,37.06999969482422,37.15999984741211,36.5,20.247825622558594,29997700.0,3.0,0.1545196693734674,21.058268300989706,20.261452920934122,53.04126960516815,-18.693635651681095,17.74077668724795,20.253280067443846,19.937236754099526,14.6899995803833,0.0 8553,2011-04-21,WBA,42.61000061035156,42.939998626708984,42.459999084472656,29.45342254638672,4112600.0,3.0,0.24059977979384328,29.64229240348036,27.067097855308702,57.80265897745269,143.58345763429827,34.93603364209182,28.291796493530274,28.651242446899413,14.6899995803833,0.0 8554,2011-04-21,WMT,53.81999969482422,53.93000030517578,53.41999816894531,40.582271575927734,5853300.0,3.0,0.20924677271100478,40.9414347387733,39.20817806945424,52.95758019466775,123.27150669219454,13.542801479034901,39.82965571085612,40.354658444722496,14.6899995803833,0.0 8642,2011-04-25,AAPL,12.5121431350708,12.633929252624512,12.510713577270508,10.701200485229492,266546000.0,0.0,-0.005886620445590296,10.794709220535811,9.84741552769417,55.57060536582135,121.56076107611267,5.370299224175025,10.326933288574219,10.484172932306926,15.770000457763672,0.0 8643,2011-04-25,AMGN,53.5099983215332,54.7599983215332,53.15999984741211,39.93411636352539,10650800.0,0.0,0.3299197667882581,40.90235028073427,38.372960235623154,52.099992020547376,26.382581309340953,5.8209741874293925,39.34192746480306,39.11240367889404,15.770000457763672,0.0 8644,2011-04-25,AXP,47.189998626708984,47.5,47.02000045776367,39.29667282104492,5015100.0,0.0,0.486566696363802,39.495142751806576,37.39664077175299,58.78075640103718,137.12080752239757,8.282604199964796,37.90862121582031,37.49752248128255,15.770000457763672,0.0 8645,2011-04-25,BA,75.51000213623047,75.55999755859375,74.68000030517578,60.1711540222168,2524200.0,0.0,0.5284734762688075,60.54731265108113,57.74964207609172,57.94654881696261,112.317936490508,11.605975307717141,58.3751168568929,57.83974672953288,15.770000457763672,0.0 8646,2011-04-25,CAT,109.23999786376953,109.4800033569336,107.94999694824219,77.94239044189453,3708600.0,0.0,0.4592781585726584,81.48207848699634,74.5598511394685,56.98988204622826,25.968644229845633,12.63193890637497,76.9726168314616,74.5568110148112,15.770000457763672,0.0 8647,2011-04-25,CRM,34.970001220703125,34.970001220703125,34.42499923706055,34.70249938964844,7109600.0,0.0,0.515610515237455,35.19986048483143,31.73488949990978,55.05950273811219,122.77780014370693,14.914927769377309,32.65925006866455,33.11275011698405,15.770000457763672,0.0 8648,2011-04-25,CSCO,16.93000030517578,17.15999984741211,16.899999618530273,11.823333740234375,42745400.0,0.0,-0.1758452893343012,12.41229562244343,11.41898346462322,40.93982496348146,-71.45274562000675,5.494626188875067,11.928303623199463,12.663049459457397,15.770000457763672,0.0 8649,2011-04-25,CVX,107.37000274658203,107.77999877929688,106.68000030517578,65.2588882446289,3995200.0,0.0,0.5084658338298311,67.21318848072772,62.92794425547834,58.76359553897239,44.848133927304815,1.3456438252243803,64.33223889668783,62.246507263183595,15.770000457763672,0.0 8650,2011-04-25,DIS,42.34000015258789,42.349998474121094,41.869998931884766,36.921756744384766,5157000.0,0.0,-0.12123235265982402,38.224350829952044,35.9564028779337,51.62992554460848,7.577628199789865,9.929029989354802,36.989552942911786,37.152603212992354,15.770000457763672,0.0 8651,2011-04-25,GS,152.5800018310547,152.58999633789062,151.17999267578125,122.45154571533203,3711600.0,0.0,-1.6564613677555258,132.3749830136436,121.30795079372945,40.881872575289805,-158.24530775577963,31.757260878315936,127.04851964314778,129.52744992574057,15.770000457763672,0.0 8652,2011-04-25,HD,37.61000061035156,37.709999084472656,37.290000915527344,28.137147903442383,8594000.0,0.0,0.16774100471365117,28.654374252062297,27.700074447888873,54.070229957198045,35.238871410770415,0.3220404972860842,27.887438583374024,27.809095287322997,15.770000457763672,0.0 8653,2011-04-25,HON,57.69792556762695,57.88859939575195,57.40237808227539,44.05230712890625,5271303.0,0.0,0.3773479572645826,44.34531285839602,41.32736437243894,60.425157764438445,136.19237930295708,22.792448365225315,42.25696042378743,41.846058972676595,15.770000457763672,0.0 8654,2011-04-25,IBM,160.27725219726562,161.34799194335938,159.87571716308594,101.47675323486328,3748655.0,0.0,0.9265696701012729,101.50369242896501,97.62902317772445,60.268231624278975,134.97371075013353,7.797600957114062,98.27069040934245,98.34071998596191,15.770000457763672,0.0 8655,2011-04-25,INTC,21.3700008392334,22.010000228881836,21.329999923706055,15.015129089355469,81676700.0,0.0,0.09594625473457086,14.730571281367178,12.88110665137208,60.23022056872689,290.6322666045932,37.494447634011905,13.8129106203715,14.260357205073039,15.770000457763672,0.0 8656,2011-04-25,JNJ,63.650001525878906,64.19999694824219,63.5099983215332,44.85358428955078,7226900.0,0.0,0.7114610308931972,44.80050505392874,39.913378155299775,65.82793852466747,248.54310450124214,57.06177726267415,41.911625417073566,42.02887020111084,15.770000457763672,0.0 8657,2011-04-25,JPM,44.650001525878906,45.02000045776367,44.380001068115234,31.401670455932617,17358900.0,0.0,-0.20674595091229264,33.724437552349016,30.789755601032322,48.0660374307375,-73.91662652850597,13.025751743158223,32.06042111714681,32.12780876159668,15.770000457763672,0.0 8658,2011-04-25,KO,33.974998474121094,33.9900016784668,33.65999984741211,23.005950927734375,10709200.0,0.0,0.27262226431857783,23.371656727985314,22.259529757305213,60.22351961673274,69.30542927166964,14.341885143118722,22.396896743774413,21.97421792348226,15.770000457763672,0.0 8659,2011-04-25,MCD,77.1500015258789,77.25,76.54000091552734,54.69593048095703,3831600.0,0.0,0.3908402279656258,55.3256485547316,53.194682637285,54.89320114876522,77.92056246587799,25.61866581015937,53.73409894307454,53.419959513346356,15.770000457763672,0.0 8660,2011-04-25,MMM,93.91000366210938,94.31999969482422,93.2699966430664,64.37663269042969,2187100.0,0.0,0.33612598219755085,64.6479381050064,62.65664105759126,56.6576235709654,89.78714389885391,4.82405341196115,63.05426152547201,62.487708282470706,15.770000457763672,0.0 8661,2011-04-25,MRK,32.156490325927734,32.82442855834961,32.08969497680664,21.668651580810547,10088258.0,0.0,0.24573477959644663,21.80754063239963,20.51166770347684,56.81353744048602,102.32649693559273,11.077153441208013,20.87083651224772,20.70239601135254,15.770000457763672,0.0 8662,2011-04-25,MSFT,25.559999465942383,25.6200008392334,25.34000015258789,19.98689079284668,33525100.0,0.0,-0.0823344785661746,20.465202520156996,19.515604974960194,46.54079490392889,-0.12123205587449601,1.538200190094804,19.909889475504556,20.433973439534505,15.770000457763672,0.0 8663,2011-04-25,NKE,20.15250015258789,20.227500915527344,19.969999313354492,17.304719924926758,6976000.0,0.0,-0.08944428895208034,17.493438795881037,16.268134804888003,47.52608714858655,48.28969267018231,4.451894884925769,17.03044662475586,17.855912590026854,15.770000457763672,0.0 8664,2011-04-25,PG,63.08000183105469,63.38999938964844,62.599998474121094,43.50957489013672,7369600.0,0.0,0.322246371626278,44.31389954222732,41.584735559091044,53.50154041547095,83.82423908687517,11.340396482871537,42.546287027994794,42.99921092987061,15.770000457763672,0.0 8665,2011-04-25,TRV,61.31999969482422,62.08000183105469,61.189998626708984,45.77920150756836,3370400.0,0.0,0.30637512074230244,45.40575077851991,43.048570129072864,61.174180869660425,251.29675893723655,24.590334285023467,43.950147501627605,43.606185595194496,15.770000457763672,0.0 8666,2011-04-25,UNH,47.13999938964844,48.13999938964844,47.08000183105469,39.45124053955078,6650100.0,0.0,0.5603419348664929,39.01803840715749,35.36545806806224,64.76951224651313,204.87176723346724,49.5754624400922,36.61664161682129,35.949391237894694,15.770000457763672,0.0 8667,2011-04-25,V,19.4424991607666,19.467500686645508,19.325000762939453,17.779430389404297,7126400.0,0.0,0.24181017265659577,18.0977959961078,16.576899018845815,57.90050617537765,100.66522545599483,30.513552133627257,17.02414207458496,16.924656025568645,15.770000457763672,0.0 8668,2011-04-25,VZ,37.06999969482422,37.119998931884766,36.81999969482422,20.29172134399414,10229100.0,0.0,0.12197720661968958,21.041337394486646,20.28793716453435,53.46486915458517,-12.895129206041466,17.74077668724794,20.282461166381836,19.946050294240315,15.770000457763672,0.0 8669,2011-04-25,WBA,42.59000015258789,42.689998626708984,42.31999969482422,29.287830352783203,3448800.0,0.0,0.2600123522225495,29.712095933130325,27.19116639597124,56.59663640364767,121.12488560993505,31.755513346320086,28.30375518798828,28.669062868754068,15.770000457763672,0.0 8670,2011-04-25,WMT,53.599998474121094,53.65999984741211,53.22999954223633,40.42321014404297,5813800.0,0.0,0.20003483477574946,40.96926226528938,39.25760655490105,51.640352492390335,89.58695460944907,8.31680213198954,39.849348068237305,40.30669746398926,15.770000457763672,0.0 8671,2011-04-26,AAPL,12.62928581237793,12.678214073181152,12.476785659790039,10.62269115447998,338800000.0,1.0,0.01725567948998652,10.794598538767485,9.847466127980564,54.29277214327974,116.67432434854561,7.4722521318976405,10.323760414123536,10.491407950719198,15.619999885559082,0.0 8672,2011-04-26,AMGN,55.0099983215332,56.310001373291016,54.97999954223633,41.05129623413086,12800000.0,1.0,0.3957736848283844,41.052105102564674,38.48388198849978,56.57780177471024,170.23333042846585,12.213672089701513,39.407644526163736,39.123721504211424,15.619999885559082,0.0 8673,2011-04-26,AXP,47.099998474121094,47.2400016784668,46.77000045776367,39.33843231201172,5500000.0,1.0,0.49608341784927745,39.613410295478374,37.40876415825697,58.96587966632932,118.28165676137994,3.8852402388798883,38.00227610270182,37.545043500264484,15.619999885559082,0.0 8674,2011-04-26,BA,75.30999755859375,75.8499984741211,75.01000213623047,60.69332504272461,5100900.0,1.0,0.6003822679980644,60.791353391402154,57.686355425126166,59.34551346755543,125.112332134291,14.49777259475073,58.50392074584961,57.929720624287924,15.619999885559082,0.0 8675,2011-04-26,CAT,110.1500015258789,112.19999694824219,109.8499984741211,80.15499877929688,6700000.0,1.0,0.6592785125932181,81.71836559898529,74.53792636268463,60.36899548710564,84.45828002544627,3.277142834614781,77.2175890604655,74.75559717814127,15.619999885559082,0.0 8676,2011-04-26,CRM,34.772499084472656,35.13249969482422,34.060001373291016,34.40250015258789,7600000.0,1.0,0.5210164704026852,35.2215983563493,31.953651697056465,54.04541576144627,106.44113643556737,9.560254929385621,32.76483338673909,33.13775011698405,15.619999885559082,0.0 8677,2011-04-26,CSCO,17.209999084472656,17.639999389648438,17.139999389648438,12.113730430603027,81600000.0,1.0,-0.13931260794487166,12.43219753636069,11.426046978104644,45.11322864880451,43.03068186354426,12.790943834630436,11.922133827209473,12.624595308303833,15.619999885559082,0.0 8678,2011-04-26,CVX,107.8499984741211,108.83000183105469,107.16000366210938,66.06690216064453,5300000.0,1.0,0.5711462174308082,67.31675359657227,62.989015370102535,60.58564712825757,67.96260501352135,8.360759210570048,64.493230565389,62.40929018656413,15.619999885559082,0.0 8679,2011-04-26,DIS,41.97999954223633,42.439998626708984,41.720001220703125,37.273983001708984,7290800.0,1.0,-0.07879694699084183,38.207523721536354,35.95650025002126,53.344695846221526,19.054841634036237,12.690842665865725,36.992195002237956,37.20367565155029,15.619999885559082,0.0 8680,2011-04-26,GS,151.88999938964844,153.9499969482422,151.77999877929688,123.32057189941406,4400000.0,1.0,-1.6722592709280093,132.4548023938315,120.97066223629544,42.364556696762,-119.02252881337974,23.87140813486078,126.91013031005859,129.4180637359619,15.619999885559082,0.0 8681,2011-04-26,HD,37.279998779296875,37.54999923706055,36.939998626708984,27.874950408935547,14100000.0,1.0,0.1258942647139918,28.566136581144107,27.830262916841733,51.978020103814515,-0.7169494869856249,8.638616554016508,27.90067303975423,27.8185697555542,15.619999885559082,0.0 8682,2011-04-26,HON,57.78372573852539,59.108909606933594,57.755126953125,45.27922058105469,6713032.0,1.0,0.5431947911272346,44.82671213202851,41.114717387624815,64.1498750930532,174.62788367416428,33.58979613221108,42.40277837117513,41.931275113423666,15.619999885559082,0.0 8683,2011-04-26,IBM,160.602294921875,161.7590789794922,160.03823852539062,101.97301483154297,7635800.0,1.0,1.00357781225145,101.78560584117655,97.77802483509298,61.23740662777437,134.65884743269044,10.408595173348859,98.41392491658529,98.44066022237142,15.619999885559082,0.0 8684,2011-04-26,INTC,21.81999969482422,22.530000686645508,21.809999465942383,15.384683609008789,105300000.0,1.0,0.19400468475102883,15.042935898227718,12.715197608547186,63.217824737465754,315.66858467454955,45.34688070450652,13.850322755177816,14.274046484629313,15.619999885559082,0.0 8685,2011-04-26,JNJ,64.06999969482422,65.30000305175781,64.06999969482422,45.441287994384766,14500000.0,1.0,0.8321767820402144,45.31915565454008,39.79421943701266,68.16284773151159,236.87852315322166,63.994088230992595,42.04735463460286,42.09274514516195,15.619999885559082,0.0 8686,2011-04-26,JPM,44.849998474121094,45.43000030517578,44.61000061035156,31.760677337646484,25900000.0,1.0,-0.19504127976549057,33.72010561871899,30.752408533807863,50.04699217106348,-44.87567598006545,5.7958592873374215,32.061931165059406,32.13743178049723,15.619999885559082,0.0 8687,2011-04-26,KO,33.31999969482422,33.51499938964844,32.904998779296875,22.730859756469727,32800000.0,1.0,0.23896769581986632,23.288470687959105,22.40724426260242,56.39574933455373,22.565838187987538,10.838906087847457,22.430745569864907,22.003469626108807,15.619999885559082,0.0 8688,2011-04-26,MCD,77.19999694824219,77.33999633789062,76.55000305175781,54.561195373535156,4900000.0,1.0,0.364452323834378,55.27301481105443,53.38488962314967,54.15409983619259,72.6840415095724,26.817724959573773,53.76411984761556,53.470241737365725,15.619999885559082,0.0 8689,2011-04-26,MMM,95.01000213623047,96.58999633789062,94.38999938964844,65.62149047851562,8004300.0,1.0,0.46613314555532526,65.06691216568949,62.49895163435935,60.12247601296279,171.04204101572088,24.568510825501622,63.16643447875977,62.59056542714437,15.619999885559082,0.0 8690,2011-04-26,MRK,32.86259460449219,33.549617767333984,32.814884185791016,22.129425048828125,22532000.0,1.0,0.2894842474623829,21.943835375919274,20.540113140926426,60.667757362623,164.6204035440209,25.95711584240645,20.927222633361815,20.72734858194987,15.619999885559082,0.0 8691,2011-04-26,MSFT,25.739999771118164,26.440000534057617,25.670000076293945,20.439546585083008,69200000.0,1.0,-0.03637805854891951,20.529407404280587,19.512274457596856,51.333792511096995,132.67224550417598,20.657908271823107,19.922896830240884,20.415803082784016,15.619999885559082,0.0 8692,2011-04-26,NKE,20.022499084472656,20.149999618530273,19.850000381469727,17.272308349609375,7317600.0,1.0,-0.0695668711620101,17.515858123857036,16.333632423323138,47.226302660969175,50.67138651775497,8.373545403183842,16.985444196065266,17.851541582743327,15.619999885559082,0.0 8693,2011-04-26,PG,63.45000076293945,64.0,63.279998779296875,43.8254280090332,9500000.0,1.0,0.3356067112624572,44.33007099106924,41.78621585890634,55.524667805362874,115.29029837825253,23.14560896276319,42.60304629007975,42.99497712453206,15.619999885559082,0.0 8694,2011-04-26,TRV,61.790000915527344,61.849998474121094,60.90999984741211,45.49020004272461,4091900.0,1.0,0.3686393740351974,45.59177939683599,43.04630997389155,59.53484299093451,195.56959155951353,19.68431184317197,44.012638854980466,43.67930736541748,15.619999885559082,0.0 8695,2011-04-26,UNH,48.119998931884766,48.75,46.93000030517578,39.153560638427734,10500000.0,1.0,0.6522165089277792,39.3058727010023,35.36538431804067,63.264116873731886,187.3289318818798,52.37003679192848,36.73213144938151,36.03948809305827,15.619999885559082,0.0 8696,2011-04-26,V,19.450000762939453,19.75,19.350000381469727,18.01035499572754,15200000.0,1.0,0.2633901297986512,18.14746793611361,16.66487070219205,59.841481594485536,115.20157401952466,39.41049748730441,17.076806513468423,16.960666306813557,15.619999885559082,0.0 8697,2011-04-26,VZ,37.15999984741211,37.75,37.08000183105469,20.64280128479004,14900000.0,1.0,0.12309729540031356,21.037095100403146,20.311926811217948,56.69682878311117,19.410154434549273,3.2545199359540713,20.335440762837727,19.96847807566325,15.619999885559082,0.0 8698,2011-04-26,WBA,42.65999984741211,42.939998626708984,42.5,29.577604293823242,4000000.0,1.0,0.29537439616231254,29.76160548906872,27.38934417981556,58.17632869082134,135.4335063466856,34.69385208618421,28.33319263458252,28.69984334309896,15.619999885559082,0.0 8699,2011-04-26,WMT,53.38999938964844,54.22999954223633,53.279998779296875,40.83222961425781,11991200.0,1.0,0.22316623534975832,41.045495315137856,39.311649612840654,54.641541588931545,119.15192595446857,20.10901661436737,39.88949127197266,40.276459566752116,15.619999885559082,0.0 8700,2011-04-27,AAPL,12.579999923706055,12.583929061889648,12.396429061889648,10.614505767822266,356213200.0,2.0,0.03453749986575616,10.79001529781203,9.84959422977586,54.158453442533784,92.7498068748579,3.033074509212377,10.328529898325602,10.496879688898723,15.350000381469727,0.0 8701,2011-04-27,AMGN,56.29999923706055,56.959999084472656,56.09000015258789,41.48942184448242,8362400.0,2.0,0.47780858080692923,41.336973184290294,38.446548467931386,58.16442775467754,215.14230863330957,18.444317951933822,39.50062192281087,39.144897079467775,15.350000381469727,0.0 8702,2011-04-27,AXP,47.150001525878906,47.720001220703125,46.93000030517578,39.77273941040039,4900700.0,2.0,0.5325317431887413,39.807575122266584,37.39424448832912,60.85725304751878,143.086547270097,11.27993233928602,38.11789525349935,37.60645809173584,15.350000381469727,0.0 8703,2011-04-27,BA,76.02999877929688,77.30999755859375,75.05000305175781,61.151222229003906,7462400.0,2.0,0.6864065086612996,61.11008639911309,57.56845898052559,60.53642630070022,154.00314050425763,27.297762447683226,58.67610575358073,58.02399826049805,15.350000381469727,0.0 8704,2011-04-27,CAT,112.66000366210938,112.69999694824219,109.75,80.63475799560547,6070600.0,2.0,0.8467321873802547,81.97045946487437,74.46688260665884,61.05530882826489,88.89927795116445,5.88923605051012,77.5106419881185,74.94657249450684,15.350000381469727,0.0 8705,2011-04-27,CRM,34.32749938964844,34.8125,33.44499969482422,34.755001068115234,7540400.0,2.0,0.5474341238587357,35.22695833669296,32.23879178537736,55.0516974546137,91.10924479883805,1.0770722159733466,32.87708339691162,33.17891680399577,15.350000381469727,0.0 8706,2011-04-27,CSCO,17.600000381469727,17.639999389648438,17.079999923706055,11.885562896728516,97724100.0,2.0,-0.1273039255415469,12.420129681070886,11.420829391042151,42.66286188361098,10.765571157625557,10.23777886318026,11.918923155466716,12.579812065760295,15.350000381469727,0.0 8707,2011-04-27,CVX,109.11000061035156,109.16999816894531,107.55000305175781,66.20053100585938,5982600.0,2.0,0.6244058408972251,67.41558684196654,62.98738366279419,60.881358668164616,75.18881364028834,10.562101179968653,64.6499683380127,62.55862312316894,15.350000381469727,0.0 8708,2011-04-27,DIS,42.2599983215332,42.68000030517578,42.18000030517578,37.49411392211914,5396900.0,2.0,-0.027091563888433257,38.15683205654277,35.975492543676964,54.39006864239789,51.303032203926946,7.075296435803674,37.02037289937337,37.25812346140544,15.350000381469727,0.0 8709,2011-04-27,GS,153.60000610351562,153.85000610351562,152.0,122.99069213867188,4207000.0,2.0,-1.6918946513067397,132.44871281211607,120.52537623817692,41.95139463491181,-111.87572242204168,23.87140813486079,126.79239298502604,129.2784241994222,15.350000381469727,0.0 8710,2011-04-27,HD,37.29999923706055,37.54999923706055,36.97999954223633,27.957361221313477,12615000.0,2.0,0.09824774606909159,28.56649984637548,27.801433808409676,52.57469270372471,0.4651632150192768,8.638616554016505,27.92639306386312,27.828549766540526,15.350000381469727,0.0 8711,2011-04-27,HON,59.204246520996094,59.204246520996094,58.4129524230957,44.88486099243164,5804150.0,2.0,0.6354826336133854,45.07127661920535,41.00599121831907,62.20322122887679,169.19419460528806,34.35645798907919,42.54689305623372,42.00156885782878,15.350000381469727,0.0 8712,2011-04-27,IBM,161.1950225830078,163.08795166015625,161.05162048339844,103.11080169677734,5543486.0,2.0,1.14323865746357,102.42233251011336,97.59460398280655,63.35735197408458,158.39785882739375,18.394035664255203,98.64289957682291,98.53153216044107,15.350000381469727,0.0 8713,2011-04-27,INTC,22.540000915527344,22.68000030517578,22.329999923706055,15.487336158752441,68452900.0,2.0,0.2768090168329653,15.327653279893328,12.591307196028302,63.99504940119916,278.48308876589215,47.38507113470959,13.906213061014812,14.28944664001465,15.350000381469727,0.0 8714,2011-04-27,JNJ,63.45000076293945,65.5999984741211,63.400001525878906,45.875064849853516,23777500.0,2.0,0.951874431698343,45.85706586445608,39.70057726298533,69.74146870087925,197.2654220248206,48.39512214368027,42.2127020517985,42.166623242696126,15.350000381469727,0.0 8715,2011-04-27,JPM,45.29999923706055,45.630001068115234,45.04999923706055,32.02816390991211,20857200.0,2.0,-0.16231030272783542,33.71345945920401,30.739923986535732,51.47366073391286,-22.02949391706247,2.380903814301343,32.088459968566895,32.14684562683105,15.350000381469727,0.0 8716,2011-04-27,KO,33.685001373291016,33.709999084472656,33.279998779296875,22.7546329498291,16872600.0,2.0,0.21177331468306804,23.23742852629786,22.501757760628408,56.642115996604346,37.66220322544456,4.48600339188623,22.47568874359131,22.029520988464355,15.350000381469727,0.0 8717,2011-04-27,MCD,77.41000366210938,77.95999908447266,77.01000213623047,55.22068786621094,5745100.0,2.0,0.392233819373466,55.346106533620706,53.4890829042455,57.08023946561055,106.96931710495711,34.583685629902725,53.82912432352702,53.526943588256835,15.350000381469727,0.0 8718,2011-04-27,MMM,95.66999816894531,96.54000091552734,95.37999725341797,65.98400115966797,3774200.0,2.0,0.5915967788351466,65.51547027673388,62.298681487182144,61.06023170887286,193.84614512298987,24.568510825501626,63.32534637451172,62.69402497609456,15.350000381469727,0.0 8719,2011-04-27,MRK,33.58778762817383,34.10305404663086,33.44465637207031,22.489200592041016,21360860.0,2.0,0.34916197054784703,22.181604659640396,20.48223220101634,63.31244883379498,206.27568224863373,34.85072522099703,21.006541760762534,20.757257588704427,15.350000381469727,0.0 8720,2011-04-27,MSFT,26.299999237060547,26.389999389648438,26.1299991607666,20.587831497192383,52689000.0,2.0,0.011871242969348828,20.619319812875677,19.491820629018857,52.76883741274216,161.52109634347235,20.657908271823118,19.94865131378174,20.400362968444824,15.350000381469727,0.0 8721,2011-04-27,NKE,20.014999389648438,20.3075008392334,19.979999542236328,17.522884368896484,9981200.0,2.0,-0.033211642709389366,17.588255196992275,16.36405708175528,49.760747748050726,90.13696454860299,2.472558777878646,16.955130577087402,17.847687403361004,15.350000381469727,0.0 8722,2011-04-27,PG,63.63999938964844,64.16000366210938,63.560001373291016,44.320396423339844,9896600.0,2.0,0.38173429157863126,44.47292235804065,41.86794563817517,58.45501351246502,126.86891155528282,25.911666432543157,42.69209582010905,43.011237144470215,15.350000381469727,0.0 8723,2011-04-27,TRV,61.310001373291016,62.27000045776367,61.310001373291016,46.12745666503906,3123900.0,2.0,0.4640561708620723,45.92038535430659,42.939263922426804,61.865892348608206,221.3041445463126,24.454264129535236,44.10477015177409,43.75752652486165,15.350000381469727,0.0 8724,2011-04-27,UNH,47.52000045776367,48.29999923706055,46.880001068115234,39.86468505859375,10513300.0,2.0,0.7734932139226132,39.74003763986287,35.23965138601604,65.25953934984523,172.56393676171038,51.633717243978424,36.881524022420244,36.139787737528486,15.350000381469727,0.0 8725,2011-04-27,V,19.700000762939453,19.74250030517578,19.47249984741211,18.037797927856445,8982400.0,2.0,0.2794850861775018,18.145309795051553,16.819991337150597,60.06781558768932,114.36355766333968,39.410497487304426,17.13541577657064,16.995650863647462,15.350000381469727,0.0 8726,2011-04-27,VZ,37.650001525878906,38.41999816894531,37.650001525878906,20.98292350769043,18152600.0,2.0,0.14970429391370033,21.074087808822966,20.299447919631625,59.514781638411826,68.457979030126,9.415548658407758,20.40535399119059,19.996664746602377,15.350000381469727,0.0 8727,2011-04-27,WBA,42.869998931884766,43.0,42.45000076293945,29.58450698852539,6040900.0,2.0,0.32026425341951636,29.841677128350366,27.512803042853246,58.213805665503145,138.04559470775536,35.407365538298215,28.374818483988445,28.729822826385497,15.350000381469727,0.0 8728,2011-04-27,WMT,53.880001068115234,54.61000061035156,53.880001068115234,41.2184944152832,9716100.0,2.0,0.2695590658345992,41.196455756702036,39.32428856702843,57.23434601990703,154.93061802457103,26.816967985783037,39.94907468159993,40.26055723826091,15.350000381469727,0.0 8729,2011-04-28,AAPL,12.36392879486084,12.491070747375488,12.34000015258789,10.51143741607666,360959200.0,3.0,0.03946182187121394,10.781478478583143,9.852432177392199,52.46764116209038,62.409227369000995,0.06552410526317898,10.345445251464843,10.497748676935831,14.619999885559082,0.0 8730,2011-04-28,AMGN,56.900001525878906,57.290000915527344,56.66999816894531,41.72307205200195,6301100.0,3.0,0.5552745842121283,41.64578331451352,38.37431975860659,58.99109684028656,215.12872615955374,21.469240106010496,39.608933512369795,39.16229985555013,14.619999885559082,0.0 8731,2011-04-28,AXP,47.54999923706055,48.56999969482422,47.25,40.52444839477539,8521700.0,3.0,0.6149847688061243,40.181282063381374,37.25372503195554,63.841397563304355,194.44571039602437,22.558292287162974,38.29406585693359,37.67735055287679,14.619999885559082,0.0 8732,2011-04-28,BA,76.02999877929688,78.86000061035156,76.0199966430664,63.103397369384766,7359700.0,3.0,0.9017111774892328,61.97236546555658,57.08777399977545,65.05158517977051,227.48683225024425,37.85565997746014,58.966919835408525,58.14002984364827,14.619999885559082,0.0 8733,2011-04-28,CAT,112.27999877929688,112.69999694824219,111.3499984741211,80.6562271118164,6262600.0,3.0,0.9856608679943122,82.14166570948362,74.40827859593631,61.08650502828522,102.69630744239649,5.889236050510109,77.81272964477539,75.1260206858317,14.619999885559082,0.0 8734,2011-04-28,CRM,34.525001525878906,34.75,33.77750015258789,34.462501525878906,6931200.0,3.0,0.5385598553834754,35.30273875635596,32.24701138097314,54.036005147295924,87.27896139868903,1.0770722159733548,32.991166750590004,33.20479183197021,14.619999885559082,0.0 8735,2011-04-28,CSCO,17.200000762939453,17.3799991607666,17.18000030517578,11.954706192016602,52900000.0,3.0,-0.11092895275199233,12.418178561065043,11.42001495089785,43.622815065393404,-0.32195978703077244,10.23777886318026,11.925826104482015,12.532506545384726,14.619999885559082,0.0 8736,2011-04-28,CVX,109.08000183105469,109.0999984741211,108.08000183105469,66.10335540771484,5941200.0,3.0,0.6512658310550137,67.46957538258684,62.98199741709578,60.53966717595413,76.38421050228392,10.562101179968653,64.83829752604167,62.69337202707926,14.619999885559082,0.0 8737,2011-04-28,DIS,42.380001068115234,43.150001525878906,42.380001068115234,37.88155746459961,6529800.0,3.0,0.04463426158353201,38.0865872893583,36.016678854440535,56.17785031750344,87.52364568824198,3.039278195293591,37.091404596964516,37.304205958048506,14.619999885559082,0.0 8738,2011-04-28,GS,152.5500030517578,152.60000610351562,150.1999969482422,121.17227935791016,5906700.0,3.0,-1.8330562007650855,132.5122603858277,119.78033376090083,39.7412564674265,-142.28149412981344,30.190439875890103,126.69101206461589,129.08559595743816,14.619999885559082,0.0 8739,2011-04-28,HD,37.16999816894531,37.66999816894531,37.15999984741211,28.069721221923828,9730800.0,3.0,0.08443092586061951,28.56583031639955,27.794611463690785,53.39148585161581,15.67622356405789,5.199913340438563,27.971090507507324,27.83767417271932,14.619999885559082,0.0 8740,2011-04-28,HON,58.536888122558594,58.8038330078125,58.1460075378418,44.556217193603516,5288506.0,3.0,0.6743293589519297,45.225095247169925,40.95587704286914,60.61742742652038,143.1343032634093,29.86901644342324,42.7095085144043,42.055131149291995,14.619999885559082,0.0 8741,2011-04-28,IBM,162.51434326171875,163.8432159423828,162.23709106445312,103.35892486572266,5321734.0,3.0,1.2594244858035637,103.0155134687916,97.43596510786855,63.80393565696965,180.26141266636384,22.586125715994427,99.00159022013347,98.61086565653483,14.619999885559082,0.0 8742,2011-04-28,INTC,22.450000762939453,22.8700008392334,22.450000762939453,15.603682518005371,55000000.0,3.0,0.3478108771056352,15.593145711897275,12.485958044053653,64.86551002718326,240.57352952761855,49.914210110268556,13.974422073364257,14.30655967394511,14.619999885559082,0.0 8743,2011-04-28,JNJ,65.38999938964844,65.73999786376953,64.93000030517578,45.742130279541016,13091400.0,3.0,1.0242026032565406,46.27777403242557,39.69965058915646,68.66213491331568,187.7061206911108,49.46872606973367,42.39274164835612,42.228347333272296,14.619999885559082,0.0 8744,2011-04-28,JPM,45.61000061035156,45.93000030517578,45.40999984741211,32.27452087402344,19859000.0,3.0,-0.11516427928595263,33.69498231181508,30.733801677137553,52.75914081217148,0.73988915795065,2.657258357971901,32.14187056223552,32.148813311258955,14.619999885559082,0.0 8745,2011-04-28,KO,33.470001220703125,33.724998474121094,33.33000183105469,22.893877029418945,14084400.0,3.0,0.19916159325571314,23.196511746972728,22.589202211767503,58.07732314966439,41.20034061543969,3.9958867081426126,22.541462071736653,22.056769180297852,14.619999885559082,0.0 8746,2011-04-28,MCD,78.0,78.44000244140625,77.5199966430664,55.33415222167969,3991900.0,3.0,0.4185813339312219,55.45643001337276,53.53618664006962,57.562319375181495,129.38619997325105,39.86487628716916,53.93904075622559,53.587880833943686,14.619999885559082,0.0 8747,2011-04-28,MMM,96.11000061035156,97.30000305175781,96.08999633789062,66.5038070678711,3597800.0,3.0,0.7246186477493168,66.02012025324672,62.11960752995639,62.372756720456614,223.77219990776481,30.11500933004556,63.54604466756185,62.80762132008871,14.619999885559082,0.0 8748,2011-04-28,MRK,34.007633209228516,34.16030502319336,33.83587646484375,22.57756996154785,14096962.0,3.0,0.39898837519901775,22.411053734256694,20.40868675188833,63.92873309491214,206.16512316983182,35.70471528391723,21.10521755218506,20.780008792877197,14.619999885559082,0.0 8749,2011-04-28,MSFT,26.459999084472656,26.8700008392334,26.399999618530273,20.845367431640625,80200000.0,3.0,0.07008229254374498,20.762109076765057,19.43487902900887,55.145191337984166,216.36993855251407,30.779287403084066,19.998598925272624,20.385852972666424,14.619999885559082,0.0 8750,2011-04-28,NKE,20.270000457763672,20.6825008392334,20.149999618530273,17.83609962463379,10064000.0,3.0,0.020636108583005353,17.73219057778079,16.34584019919675,52.69819282746297,150.44480283163747,9.99998331815527,16.938929684956868,17.845214875539146,14.619999885559082,0.0 8751,2011-04-28,PG,63.2400016784668,64.58999633789062,62.93000030517578,44.65269470214844,13366000.0,3.0,0.4400320075168338,44.70076135547697,41.85054060069979,60.27287447640121,119.36620893467041,9.347273271213789,42.8135066986084,43.03543860117595,14.619999885559082,0.0 8752,2011-04-28,TRV,61.91999816894531,63.369998931884766,61.90999984741211,46.7276725769043,2941000.0,3.0,0.5814049979302851,46.35970456663514,42.77189218934631,63.892563562305554,258.2193194386314,35.22457754012061,44.22851765950521,43.83899822235107,14.619999885559082,0.0 8753,2011-04-28,UNH,48.189998626708984,49.099998474121094,48.060001373291016,40.60063171386719,7913500.0,3.0,0.918403827304985,40.288863658491444,34.99677705806129,67.16875808005204,200.27471455047467,55.32612986390841,37.08108189900716,36.238336372375485,14.619999885559082,0.0 8754,2011-04-28,V,19.709999084472656,19.709999084472656,19.387500762939453,17.756568908691406,11416000.0,3.0,0.26647585784620986,18.149246215065162,16.89448013381179,56.6812138730607,92.3882192387217,33.53220650260166,17.186479886372883,17.022715600331626,14.619999885559082,0.0 8755,2011-04-28,VZ,38.150001525878906,38.349998474121094,37.90999984741211,20.993886947631836,11627100.0,3.0,0.16971877734925656,21.101516286707092,20.28842244925482,59.602442194594985,75.57406737625742,9.415548658407758,20.48592332204183,20.019166914621987,14.619999885559082,0.0 8756,2011-04-28,WBA,42.79999923706055,43.209999084472656,42.689998626708984,29.78458595275879,5091200.0,3.0,0.3520758322348314,29.934754597945098,27.63843456526291,59.307173396350976,146.72961950413097,37.94396574087674,28.433692995707194,28.742638874053956,14.619999885559082,0.0 8757,2011-04-28,WMT,54.290000915527344,54.79999923706055,54.279998779296875,41.423004150390625,9824600.0,3.0,0.31914899210368475,41.37413931054369,39.323082445437755,58.53263109209779,168.68132770112985,29.96013029895276,40.03264300028483,40.24480419158935,14.619999885559082,0.0 8758,2011-04-29,AAPL,12.385000228881836,12.641071319580078,12.381071090698242,10.613898277282715,1006345200.0,4.0,0.05104371679692754,10.789930737174586,9.848891055427952,53.94623934042771,85.46458873452636,7.8124724422677945,10.361097494761148,10.500684102376303,14.75,0.0 8759,2011-04-29,AMGN,56.90999984741211,57.0,55.869998931884766,41.511314392089844,19900000.0,4.0,0.5927470588336661,41.83196553193907,38.436401472455465,57.91810470303859,155.48612044111405,10.817842687851583,39.68901100158691,39.17714678446452,14.75,0.0 8760,2011-04-29,AXP,48.33000183105469,49.150001525878906,48.310001373291016,40.99215316772461,8551400.0,4.0,0.7098861231826845,40.574892192712966,37.199137348302656,65.53269947478626,241.10147864056324,29.129767285213564,38.45643297831217,37.75437456766765,14.75,0.0 8761,2011-04-29,BA,78.8499984741211,80.33999633789062,78.8499984741211,64.09151458740234,8050400.0,4.0,1.1389454189196684,62.94446475148025,56.58563588023362,67.02695591199512,296.6891986622101,45.877904138794065,59.274336369832355,58.263078180948895,14.75,0.0 8762,2011-04-29,CAT,115.4000015258789,116.25,114.52999877929688,82.63968658447266,11800000.0,4.0,1.2415001953260543,82.74781558996574,74.12591182702644,63.85375884323675,189.70964961204814,22.80318612601622,78.11627960205078,75.32569109598795,14.75,0.0 8763,2011-04-29,CRM,34.372501373291016,34.875,34.067501068115234,34.650001525878906,5418400.0,4.0,0.540426910234558,35.402437913351676,32.27281233078895,54.59156053511708,97.09815432124351,2.8245965943714637,33.12675011952718,33.2194585164388,14.75,0.0 8764,2011-04-29,CSCO,17.31999969482422,17.559999465942383,17.260000228881836,12.113730430603027,137455300.0,4.0,-0.08414971738449673,12.43743786820818,11.426338148027172,45.78249826730681,44.783648902883826,16.701672156833588,11.939178212483723,12.486128822962444,14.75,0.0 8765,2011-04-29,CVX,108.4800033569336,109.5999984741211,107.77999877929688,66.4860610961914,6755500.0,4.0,0.6954173759203144,67.59867240656955,62.9713665796365,61.42177767862557,80.90134754504507,14.032377864613474,64.98410034179688,62.8318868637085,14.75,0.0 8766,2011-04-29,DIS,43.040000915527344,43.349998474121094,42.810001373291016,37.952003479003906,5740200.0,4.0,0.10594068084561314,38.08863137671005,36.01551558068741,56.498573108387255,108.6392713441211,7.033859086323305,37.16008834838867,37.34251015981038,14.75,0.0 8767,2011-04-29,GS,150.27999877929688,151.8699951171875,149.63999938964844,121.50212097167969,6075500.0,4.0,-1.8964511773520911,132.4910063505276,119.19089977740208,40.33112751601722,-138.30190093386776,32.06572905322589,126.56388498942057,128.9020113627116,14.75,0.0 8768,2011-04-29,HD,37.459999084472656,37.560001373291016,37.02000045776367,27.829998016357422,15945000.0,4.0,0.053520389050063955,28.5547372438608,27.812445869237344,51.43627741514907,-23.792988570051104,8.800038351768178,28.005799547831217,27.84813550313314,14.75,0.0 8769,2011-04-29,HON,58.250877380371094,58.65129470825195,58.155540466308594,44.716888427734375,4300536.0,4.0,0.7098972396829666,45.391949978906474,40.900028857153096,61.11874173012598,134.98390809306642,29.86901644342323,42.85605710347493,42.10568339029948,14.75,0.0 8770,2011-04-29,IBM,163.57553100585938,165.3919677734375,162.9827880859375,103.23788452148438,5844734.0,4.0,1.3264452134468314,103.44978735810497,97.45620171660207,63.413915852938715,201.43582101046422,30.42102326244504,99.33244069417317,98.69079462687175,14.75,0.0 8771,2011-04-29,INTC,22.799999237060547,23.190000534057617,22.6299991607666,15.843215942382812,156189000.0,4.0,0.41858353610899357,15.885892558845267,12.396470092979683,66.58599930883483,218.0019041470282,53.90345350753471,14.04856252670288,14.326760085423787,14.75,0.0 8772,2011-04-29,JNJ,65.58999633789062,65.97000122070312,65.4000015258789,45.97999954223633,12100000.0,4.0,1.0881734734744697,46.677660875904365,39.75242678583879,69.53488744548132,170.9450627690081,51.24987723176246,42.569748942057295,42.294151814778644,14.75,0.0 8773,2011-04-29,JPM,45.810001373291016,46.02000045776367,45.400001525878906,32.119667053222656,23363000.0,4.0,-0.08926710846464658,33.6874782771785,30.72572496226242,51.86573515722832,-6.763824116152866,4.169577255632925,32.17261638641357,32.15380118687948,14.75,0.0 8774,2011-04-29,KO,33.779998779296875,33.8849983215332,33.6349983215332,22.91086196899414,14824200.0,4.0,0.18836589095589318,23.163083392761063,22.66066920123308,58.25170279970513,56.98120050492503,1.2841614640814287,22.600103696187336,22.08536825180054,14.75,0.0 8775,2011-04-29,MCD,78.04000091552734,78.58999633789062,77.7699966430664,55.53271484375,4500000.0,4.0,0.4502935677169191,55.605057282257846,53.544988112639615,58.40805052170861,141.0594554617308,41.44397886265284,54.0551035563151,53.6501345316569,14.75,0.0 8776,2011-04-29,MMM,96.91999816894531,97.5,96.86000061035156,66.4901351928711,3086000.0,4.0,0.8194896643019973,66.42520035464447,61.96828490536529,62.31560607063745,227.8503985409069,31.53123021628192,63.7402956644694,62.92144311269124,14.75,0.0 8777,2011-04-29,MRK,34.332061767578125,34.58969497680664,33.99809265136719,22.691186904907227,19843880.0,4.0,0.44254273950257783,22.617240679806695,20.388069378787055,64.71703402676752,211.47786638836476,41.81914562980093,21.200106302897137,20.806525293986002,14.75,0.0 8778,2011-04-29,MSFT,26.549999237060547,26.639999389648438,25.360000610351562,20.22882843017578,319317900.0,4.0,0.06570798751116769,20.771298240189036,19.467053009505786,49.03525229137161,68.60148414558331,0.9524618737059424,20.028255399068197,20.361713949839274,14.75,0.0 8779,2011-04-29,NKE,20.565000534057617,20.63249969482422,20.4375,17.782093048095703,8844400.0,4.0,0.058281131785431484,17.800350649711007,16.420679967049246,52.154262349749374,178.5075090778278,9.999983318155271,16.916680399576823,17.840550708770753,14.75,0.0 8780,2011-04-29,PG,64.58000183105469,65.0999984741211,64.41000366210938,44.92961502075195,13357700.0,4.0,0.5027827540710845,44.934179914291185,41.880652773086744,61.71697772685177,157.51141139986274,18.61260765506246,42.92812754313151,43.06574281056722,14.75,0.0 8781,2011-04-29,TRV,62.959999084472656,63.31999969482422,62.61000061035156,46.89069747924805,2517400.0,4.0,0.6797240983314126,46.76129822636867,42.651879645335434,64.42381339486619,236.27247262674976,35.22457754012063,44.34213854471842,43.9244145711263,14.75,0.0 8782,2011-04-29,UNH,48.95000076293945,49.400001525878906,48.66999816894531,40.7081298828125,9542700.0,4.0,1.0300469946394628,40.7839594696105,34.834920993035986,67.43915007741185,193.0814890692333,56.652697472240845,37.27292200724284,36.340325673421226,14.75,0.0 8783,2011-04-29,V,19.424999237060547,19.612499237060547,19.389999389648438,17.86174964904785,10877600.0,4.0,0.26163716620637345,18.12724032764741,17.019376226612845,57.60596816332907,88.72520896526991,33.53220650260166,17.237467765808105,17.04624713261922,14.75,0.0 8784,2011-04-29,VZ,37.97999954223633,38.08000183105469,37.630001068115234,20.725086212158203,13422700.0,4.0,0.16202273146571855,21.08575320990706,20.28937591759538,56.499598049973486,35.04766209515994,3.358961842746009,20.53893763224284,20.03818197250366,14.75,0.0 8785,2011-04-29,WBA,43.08000183105469,43.209999084472656,42.63999938964844,29.474123001098633,4500000.0,4.0,0.34822090044253073,29.94009330778732,27.811099738782506,56.91658992194091,124.65445704038352,36.57887279945874,28.469339688618977,28.75325762430827,14.75,0.0 8786,2011-04-29,WMT,54.40999984741211,55.15999984741211,54.33000183105469,41.64264678955078,9815200.0,4.0,0.3718858213660994,41.54225385249492,39.37688867985371,59.8856402461421,175.73622158790386,35.56534661781317,40.1237850189209,40.23860346476237,14.75,0.0 8845,2011-05-02,AAPL,12.490714073181152,12.516785621643066,12.339285850524902,10.497186660766602,442713600.0,0.0,0.05022582858531699,10.796033138085201,9.8480022966377,52.03872934408504,53.18790489874379,5.342852803499355,10.376870981852214,10.502119016647338,15.989999771118164,0.0 8846,2011-05-02,AMGN,56.97999954223633,57.45000076293945,56.66999816894531,41.8983268737793,8552200.0,0.0,0.6462236709082205,42.03343477386989,38.548914621882055,59.31714614281647,172.96687024167014,15.284577103778476,39.79707934061686,39.20063470204671,15.989999771118164,0.0 8847,2011-05-02,AXP,49.369998931884766,49.810001373291016,49.349998474121094,41.46823501586914,8949500.0,0.0,0.8141272016602983,41.02956877488623,37.117780391983885,67.15066464507937,266.2261183531923,35.76059321199115,38.61387214660645,37.8419677734375,15.989999771118164,0.0 8848,2011-05-02,BA,80.3499984741211,80.6500015258789,79.16000366210938,63.890689849853516,5633300.0,0.0,1.2958130610789667,63.65623672256598,56.317316744230894,66.23977961273205,261.44986570334265,47.39833264115513,59.553635915120445,58.383046023050944,15.989999771118164,0.0 8849,2011-05-02,CAT,116.23999786376953,116.55000305175781,113.91999816894531,81.89498138427734,7623600.0,0.0,1.3683892842245484,82.97520494688519,74.02161741029255,62.13748439846836,163.59146390842506,18.878767936256033,78.34889322916666,75.51485150655111,15.989999771118164,0.0 8850,2011-05-02,CRM,34.904998779296875,34.92499923706055,33.8849983215332,34.04750061035156,7436000.0,0.0,0.4876682440442295,35.42400343457828,32.302996992667815,52.482897914461525,78.78133336061984,0.06570504555541978,33.261583455403645,33.22787520090739,15.989999771118164,0.0 8851,2011-05-02,CSCO,17.510000228881836,17.600000381469727,17.389999389648438,12.155216217041016,46838800.0,0.0,-0.05890045665266541,12.460334806315725,11.440777940876657,46.337275514611704,65.2425360438682,18.1026485927663,11.950697739919027,12.437112315495808,15.989999771118164,0.0 8852,2011-05-02,CVX,109.4800033569336,109.58000183105469,107.61000061035156,65.72059631347656,6550800.0,0.0,0.6610213449568931,67.5906979689074,62.970833479456864,58.70639397271331,62.399855278778574,12.446656071613456,65.09304682413737,62.94930305480957,15.989999771118164,0.0 8853,2011-05-02,DIS,43.470001220703125,43.790000915527344,43.209999084472656,38.1016960144043,5601100.0,0.0,0.16470675832754722,38.169503725129545,35.97162710372788,57.18734478774422,137.33896067165168,15.245562227271325,37.219966125488284,37.38316243489583,15.989999771118164,0.0 8854,2011-05-02,GS,152.1999969482422,153.07000732421875,151.07000732421875,121.73548889160156,4362700.0,0.0,-1.9058913839374299,132.20714157645295,118.75625869210174,40.75559392264161,-105.72423510474323,24.41024398520569,126.33162434895833,128.7278030395508,15.989999771118164,0.0 8855,2011-05-02,HD,37.439998626708984,37.66999816894531,37.18000030517578,27.97983169555664,7918500.0,0.0,0.04064535628496202,28.557530869861836,27.793920622447736,52.559568495072504,-4.77017961395349,5.43709263904986,28.039510027567545,27.859357992808025,15.989999771118164,0.0 8856,2011-05-02,HON,58.7943000793457,59.3758544921875,58.45108413696289,44.94327926635742,4332213.0,0.0,0.7477334822853479,45.6149372005508,40.84355240821385,61.82702342121697,146.70714608319824,36.45199159324897,42.99432843526204,42.162913449605306,15.989999771118164,0.0 8857,2011-05-02,IBM,164.54110717773438,165.90821838378906,163.94837951660156,104.18807983398438,5644425.0,0.0,1.43963719554786,104.0757198909404,97.3071788212178,65.14421065785331,205.96674286275098,32.84288309031213,99.66046702067057,98.78424886067708,15.989999771118164,0.0 8858,2011-05-02,INTC,23.020000457763672,23.18000030517578,22.809999465942383,15.678967475891113,71970500.0,0.0,0.4561595770059981,16.095335843377963,12.405341837591278,64.35072802154596,182.39806653219156,53.90345350753471,14.116543706258138,14.342044401168824,15.989999771118164,0.0 8859,2011-05-02,JNJ,65.91999816894531,66.30999755859375,65.80999755859375,46.322818756103516,15456200.0,0.0,1.1532396630386046,47.09094484794076,39.80929738533561,70.74941226127453,159.35977011988922,53.821931095392216,42.74792226155599,42.36358960469564,15.989999771118164,0.0 8860,2011-05-02,JPM,45.939998626708984,45.9900016784668,45.11000061035156,31.802907943725586,25904000.0,0.0,-0.09322854416011594,33.660951909801796,30.68749169371382,50.07152924704737,-28.625221810044618,1.1217011192139132,32.165265528361004,32.1533930460612,15.989999771118164,0.0 8861,2011-05-02,KO,33.880001068115234,33.93000030517578,33.78499984741211,22.999160766601562,12514200.0,0.0,0.18480487792549738,23.171308148462145,22.669425761144787,59.165167182902394,67.54853206016693,2.7684041629863483,22.65693365732829,22.117068672180174,15.989999771118164,0.0 8862,2011-05-02,MCD,78.4000015258789,78.93000030517578,78.3499984741211,55.76673126220703,4021700.0,0.0,0.4886757590678812,55.77499849351607,53.56296995130814,59.394639238523595,165.52790501384214,44.94695797620292,54.18865814208984,53.71406103769938,15.989999771118164,0.0 8863,2011-05-02,MMM,97.58000183105469,97.94999694824219,96.6500015258789,66.29177856445312,3025000.0,0.0,0.8686565750831079,66.72787107793198,61.92484307917251,61.47026260963173,208.16600051465065,34.71338381564097,63.92132301330567,63.02969264984131,15.989999771118164,0.0 8864,2011-05-02,MRK,34.770992279052734,34.904579162597656,34.52289962768555,22.918411254882812,19269890.0,0.0,0.4897494644727942,22.844616557340874,20.365198658723582,66.2432846382693,218.08975516610695,45.85553982590599,21.292680549621583,20.84639530181885,15.989999771118164,0.0 8865,2011-05-02,MSFT,25.940000534057617,26.0,25.479999542236328,20.02591323852539,89825600.0,0.0,0.04534505094465047,20.770703271072925,19.48169636424202,47.252736211662,7.3056327082074395,0.9524618737059392,20.05062796274821,20.337942854563394,15.989999771118164,0.0 8866,2011-05-02,NKE,20.69499969482422,20.8700008392334,20.5,17.764814376831055,12402400.0,0.0,0.08573256792129769,17.864557306886446,16.47981658685135,51.976703079797424,171.46853233277105,17.285970560579443,16.950162188212076,17.835993194580077,15.989999771118164,0.0 8867,2011-05-02,PG,65.23999786376953,65.44999694824219,65.0,45.12345504760742,8909000.0,0.0,0.5616797470792889,45.19249882006217,41.87229266858529,62.69882846409125,166.52002724841677,24.289299772929375,43.045318857828775,43.098019154866535,15.989999771118164,0.0 8868,2011-05-02,TRV,63.560001373291016,63.790000915527344,63.290000915527344,47.06855010986328,2923700.0,0.0,0.7631962618608767,47.14288272610637,42.55261898287801,65.0048975341955,223.65760958367548,39.43997678463514,44.4770014444987,44.00616664886475,15.989999771118164,0.0 8869,2011-05-02,UNH,49.400001525878906,50.20000076293945,49.22999954223633,41.24561309814453,9858200.0,0.0,1.1486544354966526,41.33268124198779,34.6392841663374,68.76951959076683,195.46912380232686,60.03550822125704,37.4735824584961,36.43629398345947,15.989999771118164,0.0 8870,2011-05-02,V,19.614999771118164,19.917499542236328,19.614999771118164,18.094955444335938,13503600.0,0.0,0.27346785809317,18.153183877357886,17.1059252382427,59.584853393434386,118.36917487547424,43.329883672321316,17.296305402119955,17.075414848327636,15.989999771118164,0.0 8871,2011-05-02,VZ,38.33000183105469,38.33000183105469,37.439998626708984,20.604412078857422,13413500.0,0.0,0.1445202271791075,21.06953916852025,20.282504364804943,55.16585175232883,25.882042306692938,8.208484696427282,20.57872200012207,20.05319989522298,15.989999771118164,0.0 8872,2011-05-02,WBA,42.970001220703125,43.099998474121094,42.2599983215332,29.191247940063477,5278200.0,0.0,0.31866679525924724,29.953041475510247,27.892674810195317,54.83330234256865,95.2930831926443,26.415345772593895,28.501537068684897,28.755268637339274,15.989999771118164,0.0 8873,2011-05-02,WMT,55.08000183105469,55.08000183105469,54.66999816894531,41.68810272216797,8176700.0,0.0,0.41259194881538264,41.682631906928776,39.45691963726068,60.163911356287564,169.91487059833105,35.56534661781317,40.212655258178714,40.23240826924642,15.989999771118164,0.0 8874,2011-05-03,AAPL,12.428214073181152,12.496070861816406,12.343570709228516,10.555392265319824,313348000.0,1.0,0.05365584063229356,10.818018418889725,9.847266977686203,52.89797861033672,53.86657798834803,5.342852803499368,10.3858642578125,10.502977927525839,16.700000762939453,0.0 8875,2011-05-03,AMGN,57.119998931884766,57.79999923706055,57.06999969482422,41.98594284057617,6500000.0,1.0,0.6877462363597715,42.268372159543475,38.56735209887938,59.631457374497025,169.04270802539347,18.671246999947577,39.90441703796387,39.22862542470296,16.700000762939453,0.0 8876,2011-05-03,AXP,49.65999984741211,50.09000015258789,49.599998474121094,41.677024841308594,8800500.0,1.0,0.9031753565678358,41.44617914820467,37.090377095691814,67.83565981491935,241.61348629815333,38.37536694237214,38.77411130269368,37.92901999155681,16.700000762939453,0.0 8877,2011-05-03,BA,79.23999786376953,80.20999908447266,79.01000213623047,63.874595642089844,4728000.0,1.0,1.402664090877117,64.25566513572518,56.16455047096427,66.17534868211987,213.15156619352913,45.28723047034185,59.77616475423177,58.49742056528727,16.700000762939453,0.0 8878,2011-05-03,CAT,114.12000274658203,114.37999725341797,112.73999786376953,81.10733032226562,6302000.0,1.0,1.3893770738307438,83.01800457878947,74.00461123541952,60.36231862850834,109.30335999934084,11.509997969744994,78.49511515299479,75.68304023742675,16.700000762939453,0.0 8879,2011-05-03,CRM,34.002498626708984,34.07749938964844,32.94499969482422,33.415000915527344,7590800.0,1.0,0.3903198215546624,35.42427788286729,32.29147262067275,50.3699958310589,16.427263129242114,12.813998977816773,33.33858350118001,33.21000022888184,16.700000762939453,0.0 8880,2011-05-03,CSCO,17.530000686645508,17.56999969482422,17.290000915527344,12.037676811218262,56900000.0,1.0,-0.04782340419782649,12.468428520325027,11.456884094115892,44.9880524625324,36.25188215590737,13.022833815782747,11.952557531992595,12.384529177347819,16.700000762939453,0.0 8881,2011-05-03,CVX,107.58000183105469,107.83999633789062,105.19000244140625,64.49949645996094,7955600.0,1.0,0.52913021330113,67.54225250241616,62.894131698633636,54.71465861315505,-30.59108166692695,7.192259513773388,65.11289138793946,63.04837703704834,16.700000762939453,0.0 8882,2011-05-03,DIS,43.25,43.56999969482422,42.88999938964844,37.92558288574219,6206900.0,1.0,0.1948226472825496,38.23622028625068,35.94365451538507,56.106166732679505,101.16004787054773,7.840184213539366,37.256655883789065,37.41779766082764,16.700000762939453,0.0 8883,2011-05-03,GS,150.97000122070312,152.8000030517578,150.67999267578125,122.19409942626953,3557400.0,1.0,-1.8549836836119198,131.98040171315665,118.4173659260035,41.60015931976157,-98.266010696811,25.90250589040587,126.10794499715169,128.55869458516437,16.700000762939453,0.0 8884,2011-05-03,HD,37.08000183105469,37.41999816894531,37.060001373291016,27.97983169555664,8833000.0,1.0,0.030094884962903024,28.560336988897138,27.782125550775714,52.559568495072504,-46.54605855412089,8.727076825785183,28.062483469645183,27.869340419769287,16.700000762939453,0.0 8885,2011-05-03,HON,58.679893493652344,58.965904235839844,58.40341567993164,45.13316345214844,4224490.0,1.0,0.784003537943434,45.85635469266861,40.78982488801987,62.420993009904905,130.1178151085849,35.55713133514342,43.11020431518555,42.22391319274902,16.700000762939453,0.0 8886,2011-05-03,IBM,164.43594360351562,165.85086059570312,163.69981384277344,104.62389373779297,5238054.0,1.0,1.5466800290801075,104.70396568158247,97.20063636919878,65.9091955859154,181.4124496226977,30.504896351223078,99.96690953572592,98.88024457295735,16.700000762939453,0.0 8887,2011-05-03,INTC,22.809999465942383,23.459999084472656,22.670000076293945,15.897965431213379,110500000.0,1.0,0.4978710162864761,16.3100223792627,12.446610425607904,65.92834836427875,164.55385291248004,57.30362612855387,14.185893408457439,14.359723981221517,16.700000762939453,0.0 8888,2011-05-03,JNJ,66.11000061035156,66.45999908447266,66.01000213623047,46.35780715942383,13105500.0,1.0,1.1938662118168963,47.46513713288172,39.86258198332922,70.87201390443798,143.65872276260572,54.943048975814946,42.92119852701823,42.43314844767253,16.700000762939453,0.0 8889,2011-05-03,JPM,44.95000076293945,46.06999969482422,44.86000061035156,32.32380294799805,30025500.0,1.0,-0.05371692486015078,33.63335418653954,30.685524750228033,52.84644933773724,-16.075602142393848,5.543080896194467,32.17784493764241,32.17181806564331,16.700000762939453,0.0 8890,2011-05-03,KO,33.86000061035156,33.95000076293945,33.78499984741211,23.053499221801758,10542400.0,1.0,0.18424356318586277,23.180863028634082,22.667342728507034,59.72615279752056,70.34457066849905,3.4580184732915344,22.705725797017415,22.149730809529622,16.700000762939453,0.0 8891,2011-05-03,MCD,78.62999725341797,79.08999633789062,78.51000213623047,55.97947311401367,4446300.0,1.0,0.530149180569623,55.983419785313814,53.53538095015982,60.28068964749635,170.1808892850554,46.555232226525185,54.311102803548174,53.778954633076985,16.700000762939453,0.0 8892,2011-05-03,MMM,96.93000030517578,97.5,96.58000183105469,66.23023223876953,2938700.0,1.0,0.8923687606102675,66.9778898537636,61.89301735754011,61.20376508241673,173.0345345523893,33.68027464367606,64.05538431803386,63.13306350708008,16.700000762939453,0.0 8893,2011-05-03,MRK,34.58015441894531,34.961830139160156,34.417938232421875,22.981523513793945,18571713.0,1.0,0.5261881954885119,23.05209786257791,20.355909186982636,66.6577024373859,190.36974568637248,42.33691099967916,21.37725944519043,20.887421131134033,16.700000762939453,0.0 8894,2011-05-03,MSFT,25.600000381469727,25.850000381469727,25.489999771118164,20.142972946166992,71892900.0,1.0,0.03821252618092785,20.774872186323858,19.497817823746946,48.37274190895912,2.7321429423517403,0.9524618737059305,20.06311467488607,20.31457103093465,16.700000762939453,0.0 8895,2011-05-03,NKE,20.587499618530273,20.649999618530273,20.385000228881836,17.639530181884766,8710800.0,1.0,0.09626891396897719,17.906363027718857,16.529815751883195,50.68244669203477,131.71859253820944,12.569037275999989,16.98486836751302,17.822387663523354,16.700000762939453,0.0 8896,2011-05-03,PG,65.26000213623047,65.79000091552734,65.16000366210938,45.49037170410156,9924100.0,1.0,0.6306929084577959,45.5009689369763,41.838112636510026,64.48255469019713,167.01859837411098,29.402678496638163,43.15872039794922,43.12828598022461,16.700000762939453,0.0 8897,2011-05-03,TRV,63.630001068115234,64.12000274658203,63.41999816894531,47.46127700805664,2838200.0,1.0,0.8512259261738393,47.56112721875489,42.461899438349604,66.26362484621853,203.29252654215193,42.260208116126854,44.6029722849528,44.09250036875407,16.700000762939453,0.0 8898,2011-05-03,UNH,49.68000030517578,50.0099983215332,49.40999984741211,41.08022689819336,5879100.0,1.0,1.2152972137259113,41.771268242708494,34.5380708991372,67.88660586958505,168.6608369190505,60.03550822125702,37.65246785481771,36.53706423441569,16.700000762939453,0.0 8899,2011-05-03,V,19.907499313354492,20.042499542236328,19.825000762939453,18.291597366333008,18944800.0,1.0,0.29530700970573065,18.245872240550707,17.122072286121654,61.16605562356579,136.5876493526653,46.767535376608706,17.357582410176594,17.103029918670654,16.700000762939453,0.0 8900,2011-05-03,VZ,37.619998931884766,37.97999954223633,37.470001220703125,20.736061096191406,33214100.0,1.0,0.1396623998700406,21.046293232527443,20.288246753129297,56.329293848103454,9.489322281146036,8.208484696427266,20.611701838175456,20.071043936411538,16.700000762939453,0.0 8901,2011-05-03,WBA,42.31999969482422,43.189998626708984,42.310001373291016,29.750102996826172,6922100.0,1.0,0.33646136586526865,30.03131696648543,27.972396069098064,57.976895042614416,107.05515080827436,27.776051689214494,28.52798500061035,28.765906651814777,16.700000762939453,0.0 8902,2011-05-03,WMT,55.08000183105469,55.77000045776367,54.959999084472656,42.00621032714844,11122600.0,1.0,0.4651584145770684,41.91084621847142,39.44153911172877,62.06880827504312,192.35050765288136,45.17481825839243,40.30203005472819,40.23013585408528,16.700000762939453,0.0 8903,2011-05-04,AAPL,12.437856674194336,12.565357208251953,12.388570785522461,10.596921920776367,389250400.0,2.0,0.05904461618154144,10.847273500636286,9.850387613102727,53.512701771232365,65.40331706050377,9.280300670148748,10.394321918487549,10.501810836791993,17.079999923706055,0.0 8904,2011-05-04,AMGN,57.2599983215332,57.900001525878906,57.2599983215332,42.11738586425781,7241600.0,2.0,0.7229260794223649,42.49252059377902,38.60680267892606,60.109749024306396,159.19075225861698,19.652297430027467,40.02368138631185,39.2627010345459,17.079999923706055,0.0 8905,2011-05-04,AXP,49.95000076293945,50.0,49.400001525878906,41.50998306274414,8252200.0,2.0,0.9493245635176919,41.73310945858437,37.17594968448203,66.68478858881437,198.4624608194966,34.20446031079696,38.91685880025228,37.999423027038574,17.079999923706055,0.0 8906,2011-05-04,BA,79.69999694824219,80.0,78.76000213623047,63.33634948730469,5735200.0,2.0,1.4274574967710834,64.65552298508317,56.21537316359848,64.02092046467237,171.99089645057558,41.672221225450535,59.96334597269694,58.59550298055013,17.079999923706055,0.0 8907,2011-05-04,CAT,113.22000122070312,113.91000366210938,109.94000244140625,79.31718444824219,8966500.0,2.0,1.247183492181719,82.93585992231971,74.00983175858849,56.563083761102355,49.99175100226162,3.6404165487449744,78.60068155924479,75.81093521118164,17.079999923706055,0.0 8908,2011-05-04,CRM,33.310001373291016,33.380001068115234,32.287498474121094,32.91749954223633,8614800.0,2.0,0.2699148844223984,35.44410801433615,32.22314242816873,48.77230741245447,-42.84288394769324,20.4681133673702,33.42341683705648,33.18820858001709,17.079999923706055,0.0 8909,2011-05-04,CSCO,17.3700008392334,17.559999465942383,17.280000686645508,12.079158782958984,58190500.0,2.0,-0.03529070286433722,12.47892083563421,11.463677125791573,45.566703915052116,38.74982197513496,12.50553392378097,11.954422156016031,12.332867097854614,17.079999923706055,0.0 8910,2011-05-04,CVX,106.0199966430664,106.0199966430664,103.69999694824219,63.59431076049805,8892900.0,2.0,0.3475581909474954,67.43675539352189,62.71713330887069,52.00312174817216,-100.95289543864912,16.7605961758249,65.10175298055013,63.12683703104655,17.079999923706055,0.0 8911,2011-05-04,DIS,42.939998626708984,43.2400016784668,42.29999923706055,37.529335021972656,7481400.0,2.0,0.18458800185295132,38.2553380259185,35.94126765645455,53.741314376998716,46.0123145416752,4.282049878681277,37.291291046142575,37.442453384399414,17.079999923706055,0.0 8912,2011-05-04,GS,152.25,152.4600067138672,150.9499969482422,121.91252136230469,3768000.0,2.0,-1.8164213840058068,131.71344230389604,118.08972847247114,41.226871037544065,-93.12877421282307,25.90250589040587,125.85932540893555,128.35411542256674,17.079999923706055,0.0 8913,2011-05-04,HD,37.29999923706055,37.619998931884766,37.099998474121094,27.85996437072754,11319900.0,2.0,0.011923819405840419,28.56915838999369,27.742589733175258,51.538972224432044,-50.16173283459129,2.3809311471990906,28.084956932067872,27.879805215199788,17.079999923706055,0.0 8914,2011-05-04,HON,58.74663162231445,58.965904235839844,57.41191482543945,44.05230712890625,6651985.0,2.0,0.7172635840789425,45.921336141532166,40.81759322553326,57.181755400533675,84.6087600849105,18.30633884730911,43.20222358703613,42.26677735646566,17.079999923706055,0.0 8915,2011-05-04,IBM,164.78012084960938,165.0286865234375,162.13192749023438,103.26213073730469,7207254.0,2.0,1.5042888543891877,104.95007697385228,97.355786215845,61.54321460932787,130.8668891528323,16.660765514422483,100.22150573730468,98.94530614217122,17.079999923706055,0.0 8916,2011-05-04,INTC,23.049999237060547,23.559999465942383,22.719999313354492,16.209041595458984,137107200.0,2.0,0.5496923658243826,16.561924384158047,12.466715409237949,68.00868607600975,153.06780129893087,58.47304966240573,14.266524982452392,14.382474231719971,17.079999923706055,0.0 8917,2011-05-04,JNJ,66.0,66.31999969482422,65.37000274658203,45.94501876831055,13408900.0,2.0,1.1791618296684234,47.69881815097552,40.039588221094796,67.42298920220637,117.4632402756771,39.496662157559605,43.08164749145508,42.495480664571126,17.079999923706055,0.0 8918,2011-05-04,JPM,45.97999954223633,46.040000915527344,45.279998779296875,32.02816390991211,22727400.0,2.0,-0.045732108572170915,33.56596630573634,30.676890292164046,51.17648381322894,-13.459509940318682,5.5430808961944615,32.184303792317706,32.17469736735026,17.079999923706055,0.0 8919,2011-05-04,KO,33.93000030517578,33.96500015258789,33.599998474121094,22.91086196899414,13529000.0,2.0,0.17032567540440624,23.180725250336852,22.667141189482482,57.57818460656203,51.79193247019767,3.321917487662682,22.750442759195963,22.18024050394694,17.079999923706055,0.0 8920,2011-05-04,MCD,78.91000366210938,79.30999755859375,78.81999969482422,56.07167053222656,5493400.0,2.0,0.5639557950528413,56.18407890919763,53.509880517682255,60.665492124812125,176.960714291982,48.755646134234404,54.4340212504069,53.85241870880127,17.079999923706055,0.0 8921,2011-05-04,MMM,96.55000305175781,97.0,95.73999786376953,65.79933166503906,3226100.0,2.0,0.8664034065285335,67.12984744208393,61.93326290947857,59.34048806315094,125.54102830554119,21.707327011767514,64.18078206380208,63.22358722686768,17.079999923706055,0.0 8922,2011-05-04,MRK,34.69465637207031,35.066795349121094,34.60877990722656,23.076204299926758,18234257.0,2.0,0.5562934947437448,23.239317437584667,20.383293608252735,67.28107633617331,177.38263193994442,43.7865837852328,21.462048784891763,20.928881136576333,17.079999923706055,0.0 8923,2011-05-04,MSFT,25.850000381469727,26.25,25.790000915527344,20.338083267211914,73292300.0,2.0,0.04775325036635181,20.79203689778052,19.502505033371826,50.19613136887798,74.68199755503576,10.538157712679872,20.082885424296062,20.28889077504476,17.079999923706055,0.0 8924,2011-05-04,NKE,20.6200008392334,20.75,20.352500915527344,17.883625030517578,11956000.0,2.0,0.12289875664592032,17.994652209472385,16.546508564758575,53.039295774877864,138.72321378234315,15.719743374848804,17.037719408671062,17.81012388865153,17.079999923706055,0.0 8925,2011-05-04,PG,65.69999694824219,66.5,65.58000183105469,46.01650619506836,14236900.0,2.0,0.7195465050571244,45.85345830971909,41.853037356784824,66.83509506169995,182.09313522020574,38.651606371122526,43.29812749226888,43.15656534830729,17.079999923706055,0.0 8926,2011-05-04,TRV,63.81999969482422,63.91999816894531,63.060001373291016,47.08335494995117,3115300.0,2.0,0.8803468294205601,47.81889475407834,42.53091374811892,63.972989883307804,160.2675191744624,34.93261063669653,44.73289502461751,44.175358581542966,17.079999923706055,0.0 8927,2011-05-04,UNH,49.54999923706055,49.77000045776367,48.959999084472656,40.98100280761719,7553000.0,2.0,1.2457453639972442,42.14189899793676,34.537063709582775,67.3499441339865,139.81301269373733,52.39139453305847,37.8404488881429,36.64552510579427,17.079999923706055,0.0 8928,2011-05-04,V,19.962499618530273,20.037500381469727,19.762500762939453,18.239011764526367,17334400.0,2.0,0.3048572714972302,18.313186065589406,17.149646194542427,60.51112920120531,124.97133161191378,42.1584562128576,17.419850222269694,17.1258513768514,17.079999923706055,0.0 8929,2011-05-04,VZ,37.70000076293945,37.849998474121094,37.56999969482422,20.664751052856445,11262800.0,2.0,0.12857626543366862,21.036027123086154,20.28633501375467,55.52195301291117,-3.5096493243490268,8.20848469642728,20.63345858256022,20.090317058563233,17.079999923706055,0.0 8930,2011-05-04,WBA,42.97999954223633,43.11000061035156,42.45000076293945,29.51552391052246,7180500.0,2.0,0.3278558031306602,30.067199049643143,28.051734628030196,56.27612544336809,94.9008970548197,27.77605168921448,28.610087712605793,28.773322264353435,17.079999923706055,0.0 8931,2011-05-04,WMT,55.310001373291016,55.790000915527344,55.20000076293945,41.93804931640625,8163800.0,2.0,0.49560467162926614,42.08177241567022,39.46981335398309,61.41781815081264,181.4538291679186,45.42699977284539,40.38711293538412,40.22622610727946,17.079999923706055,0.0 8932,2011-05-05,AAPL,12.442856788635254,12.533928871154785,12.358928680419922,10.51143741607666,335969200.0,3.0,0.05577444191465908,10.86314330934495,9.860921612987815,52.06578101438123,47.95682047990469,7.240234574730926,10.40196107228597,10.497541650136311,18.200000762939453,0.0 8933,2011-05-05,AMGN,57.56999969482422,57.849998474121094,57.279998779296875,41.927528381347656,7204300.0,3.0,0.7271048352950018,42.637181329067396,38.709675360385724,59.06409806763641,140.5066403034516,19.65229743002746,40.138808186848955,39.29288241068522,18.200000762939453,0.0 8934,2011-05-05,AXP,49.529998779296875,49.959999084472656,49.2400016784668,41.35964584350586,9298000.0,3.0,0.9626701240368121,41.98647278771245,37.19319487586177,65.64784808827497,166.5041558930888,30.832009756976476,39.04710731506348,38.05262336730957,18.200000762939453,0.0 8935,2011-05-05,BA,78.5199966430664,79.73999786376953,78.08999633789062,63.02304458618164,4718900.0,3.0,1.4056222258559856,64.95640736775736,56.294474971720184,62.78998390245072,138.17531083567766,32.245409743164174,60.1167859395345,58.677980486551924,18.200000762939453,0.0 8936,2011-05-05,CAT,110.08000183105469,111.45999908447266,108.38999938964844,78.3290786743164,8779100.0,3.0,1.0427420995766141,82.88348536815094,73.97988514576507,54.60077515218058,-8.405632715104039,10.811098348149443,78.67402369181315,75.9206974029541,18.200000762939453,0.0 8937,2011-05-05,CRM,32.49250030517578,33.20000076293945,32.46500015258789,32.74250030517578,7002800.0,3.0,0.1585445267303527,35.453779368877974,32.20197128724996,48.215795282406894,-61.67607174543704,20.4681133673702,33.49716682434082,33.16600023905436,18.200000762939453,0.0 8938,2011-05-05,CSCO,17.479999542236328,17.68000030517578,17.450000762939453,12.08607292175293,67908600.0,3.0,-0.024517906424691205,12.399431993548953,11.502371881420528,45.66525006437086,71.69481516293936,17.357499213769536,11.953531519571941,12.281779575347901,18.200000762939453,0.0 8939,2011-05-05,CVX,103.36000061035156,104.12000274658203,101.11000061035156,62.34286117553711,11988500.0,3.0,0.10150940185091883,67.5043289159421,62.28262367500028,48.56120615454924,-182.72341664063902,30.143078218989512,65.04383710225423,63.18363609313965,18.200000762939453,0.0 8940,2011-05-05,DIS,42.5099983215332,43.25,42.439998626708984,37.590972900390625,8242300.0,3.0,0.1793828194510354,38.293745679122345,35.939843493240936,54.052955684508795,51.19480261562262,4.070132378008642,37.3044994354248,37.46461397806804,18.200000762939453,0.0 8941,2011-05-05,GS,150.8699951171875,151.22000122070312,149.9499969482422,121.01937103271484,4100200.0,3.0,-1.836757251808038,130.96967845333018,117.90980839359366,40.04770226859468,-105.4214198889174,29.953970984318186,125.61472676595052,128.1156499226888,18.200000762939453,0.0 8942,2011-05-05,HD,37.0,37.43000030517578,36.779998779296875,27.72513198852539,13661700.0,3.0,-0.013204513235393733,28.593144222753367,27.681896975977104,50.40016350726265,-141.5555558702881,11.241542340602656,28.09469553629557,27.881078306833903,18.200000762939453,0.0 8943,2011-05-05,HON,57.0877685546875,58.1460075378418,56.55387878417969,43.92815017700195,4805797.0,3.0,0.6468962447907032,45.97352083990284,40.86034833123974,56.617064098952895,46.44185425021018,5.845809724714269,43.276471837361655,42.304426193237305,18.200000762939453,0.0 8944,2011-05-05,IBM,162.97323608398438,163.3556365966797,160.13385009765625,101.95480346679688,7669272.0,3.0,1.3496452940061658,104.99339259171143,97.57997014022217,57.74437005372914,76.70468635687595,1.9306810558390504,100.40165710449219,98.9696149190267,18.200000762939453,0.0 8945,2011-05-05,INTC,23.43000030517578,23.860000610351562,23.170000076293945,16.284912109375,94292200.0,3.0,0.5900811859808233,16.79617822589082,12.495630474670705,68.49404481498301,150.6449707818016,61.826044965142515,14.346491781870524,14.407059256235758,18.200000762939453,0.0 8946,2011-05-05,JNJ,65.44999694824219,65.61000061035156,64.80000305175781,45.48326110839844,14925200.0,3.0,1.117368194086822,47.81304235883851,40.29966973832946,63.82843045038432,91.28859569768007,27.40464308369677,43.2283374786377,42.5493080774943,18.200000762939453,0.0 8947,2011-05-05,JPM,45.2400016784668,45.709999084472656,44.9900016784668,31.795869827270508,26154500.0,3.0,-0.05748561562477761,33.321657229960906,30.74733252376224,49.8948986806792,-43.066512983652196,10.828322102950342,32.179985745747885,32.17090463638306,18.200000762939453,0.0 8948,2011-05-05,KO,33.849998474121094,33.869998931884766,33.20000076293945,22.65274429321289,14206200.0,3.0,0.13688973154341255,23.190904010711463,22.625377689422812,53.94629245247171,-4.550591021047939,16.038944028439055,22.777952194213867,22.204481410980225,18.200000762939453,0.0 8949,2011-05-05,MCD,78.83999633789062,79.18000030517578,78.19999694824219,55.73836898803711,6407800.0,3.0,0.5574274564292736,56.29034254859349,53.536935207143806,58.544382038601974,138.53581776569897,32.34119190056775,54.53022855122884,53.89793618520101,18.200000762939453,0.0 8950,2011-05-05,MMM,95.61000061035156,96.27999877929688,94.4000015258789,64.9238052368164,4159700.0,3.0,0.7663440777022004,67.16729869777396,61.97104892795846,55.77163931354043,65.3348117154228,5.581965282954555,64.2441645304362,63.29181302388509,18.200000762939453,0.0 8951,2011-05-05,MRK,34.78053283691406,34.961830139160156,34.51335906982422,22.88053321838379,17279214.0,3.0,0.5579316524650899,23.359757339985244,20.445897948711043,64.69516881930272,148.54126192694306,40.35756820714595,21.538211758931478,20.96427240371704,18.200000762939453,0.0 8952,2011-05-05,MSFT,26.049999237060547,26.079999923706055,25.68000030517578,20.12736701965332,55600000.0,3.0,0.037874707913591266,20.766174621486407,19.500271110630294,48.2906510086394,29.08104407476383,7.480363192860903,20.0893887201945,20.258664162953696,18.200000762939453,0.0 8953,2011-05-05,NKE,20.674999237060547,20.834999084472656,20.522499084472656,17.844741821289062,9631200.0,3.0,0.13926024357135702,18.068060604194716,16.558208545585554,52.624868793699584,137.66040780632696,18.391842071886632,17.076529757181802,17.796458784739176,18.200000762939453,0.0 8954,2011-05-05,PG,66.08000183105469,66.38999938964844,65.62999725341797,45.60805892944336,10812500.0,3.0,0.7483785002217189,46.03804138303162,41.988844603296506,63.459469413896294,158.5610567872902,38.65160637112252,43.424377314249675,43.17700697580973,18.200000762939453,0.0 8955,2011-05-05,TRV,63.689998626708984,63.9900016784668,62.849998474121094,46.6832160949707,3070500.0,3.0,0.8612100027064571,47.98905247966863,42.587502009467116,61.63916024999435,133.3186373232726,30.733517921375686,44.8457748413086,44.24295546213786,18.200000762939453,0.0 8956,2011-05-05,UNH,49.439998626708984,50.150001525878906,49.02000045776367,40.99753189086914,7393900.0,3.0,1.2567227831118188,42.46848986746078,34.59249836801285,67.39436265824295,130.2712710814576,54.359274421991714,38.02870534261068,36.75206292470296,18.200000762939453,0.0 8957,2011-05-05,V,19.774999618530273,19.842500686645508,19.549999237060547,17.994361877441406,20991600.0,3.0,0.2893492843194707,18.33022586562979,17.194340784760836,57.54564297276883,89.4452903922421,27.595027104123165,17.470990562438963,17.14216136932373,18.200000762939453,0.0 8958,2011-05-05,VZ,37.56999969482422,37.72999954223633,36.900001525878906,20.363035202026367,15289400.0,3.0,0.0943567916276109,21.03528025070647,20.24703672011872,52.24451847093475,-93.45237822749783,7.0590593688012255,20.64461676279704,20.10167315800985,18.200000762939453,0.0 8959,2011-05-05,WBA,42.599998474121094,42.900001525878906,42.36000061035156,29.322330474853516,6664800.0,3.0,0.30196586346736964,30.07360706092349,28.133638002858252,54.903916673844265,76.11250673793214,25.1319829686446,28.671491940816242,28.772135639190672,18.200000762939453,0.0 8960,2011-05-05,WMT,55.150001525878906,55.599998474121094,54.88999938964844,41.71082305908203,11130100.0,3.0,0.4956843502194914,42.1871866093888,39.522698034165884,59.27389025513899,146.51391720951548,35.12864236996724,40.473711268107095,40.214642969767254,18.200000762939453,0.0 8961,2011-05-06,AAPL,12.48892879486084,12.5,12.364643096923828,10.508707046508789,280134400.0,4.0,0.05235892614309812,10.87725316965023,9.872821503048746,52.01930704976415,42.54243011308392,7.24023457473092,10.403668721516928,10.491731452941895,18.399999618530273,0.0 8962,2011-05-06,AMGN,57.79999923706055,58.06999969482422,57.34000015258789,42.08086395263672,4535300.0,4.0,0.7343245909376392,42.77205880049745,38.84204794999083,59.650530668367196,135.34632943675138,22.017069634751422,40.2449291229248,39.331825764973956,18.399999618530273,0.0 8963,2011-05-06,AXP,49.900001525878906,50.470001220703125,49.81999969482422,41.927581787109375,8663300.0,4.0,1.0074608763577402,42.31752964387847,37.19956248868989,67.6158078980279,174.4943860969199,36.28733369078528,39.180481338500975,38.11750768025716,18.399999618530273,0.0 8964,2011-05-06,BA,79.13999938964844,80.04000091552734,78.97000122070312,63.713932037353516,4565800.0,4.0,1.427609858353918,65.34443716837146,56.30972962545178,64.35347126363362,142.8628190899413,34.33669681384159,60.29218470255534,58.76742032368978,18.399999618530273,0.0 8965,2011-05-06,CAT,111.5199966430664,112.70999908447266,110.16999816894531,79.00929260253906,7987300.0,4.0,0.9249461949515023,82.92444637860977,74.00663196001328,55.69535840285054,31.210317821434476,4.130943983854028,78.73177083333333,76.05154228210449,18.399999618530273,0.0 8966,2011-05-06,CRM,33.40250015258789,33.682498931884766,32.67250061035156,33.08000183105469,6811200.0,4.0,0.09640497031618622,35.46131353430237,32.153437137084346,49.36841409927234,-33.7978685344027,12.207778522321542,33.52275021870931,33.157125282287595,18.399999618530273,0.0 8967,2011-05-06,CSCO,17.6299991607666,17.700000762939453,17.5,12.141388893127441,60439500.0,4.0,-0.01138560514257847,12.349684122190258,11.52791988553069,46.46735180859768,82.79756527147633,18.16601803196931,11.959537442525228,12.231039794286092,18.399999618530273,0.0 8968,2011-05-06,CVX,103.33999633789062,104.44999694824219,102.0,62.50079345703125,9536300.0,4.0,-0.07982208232354537,67.45337785184049,61.96542135775425,49.00186843057992,-149.547225813405,27.354436993672554,64.99321098327637,63.25814126332601,18.399999618530273,0.0 8969,2011-05-06,DIS,43.29999923706055,43.5,42.849998474121094,37.916786193847656,7791900.0,4.0,0.19925123888307894,38.390290575504594,35.93311602544756,55.685452790844266,87.69188552529339,1.291399164594089,37.31037000020345,37.460211245218915,18.399999618530273,0.0 8970,2011-05-06,GS,151.47000122070312,151.97000122070312,149.52999877929688,120.76995086669922,5429300.0,4.0,-1.8516549691511983,129.96833480801186,117.92149368319909,39.719508960033465,-97.33902285173612,24.496509068029223,125.3516222635905,127.90701560974121,18.399999618530273,0.0 8971,2011-05-06,HD,37.34000015258789,37.47999954223633,36.77000045776367,27.710145950317383,10677800.0,4.0,-0.03393694190167196,28.589064230854405,27.62305010325204,50.27244292095532,-131.32169218556098,9.580277308908364,28.08545640309652,27.881977621714274,18.399999618530273,0.0 8972,2011-05-06,HON,57.964866638183594,58.8038330078125,57.79326248168945,44.51239776611328,4220085.0,4.0,0.6309997439697028,46.08577718130856,40.927748590786166,58.60695879367952,88.36434717356192,13.327165683665005,43.35485865275065,42.352417373657225,18.399999618530273,0.0 8973,2011-05-06,IBM,161.5965576171875,162.66729736328125,160.84129333496094,102.67218780517578,5062012.0,4.0,1.270332473374964,105.10032292234139,97.7917051233129,59.1748760586093,76.020240883029,1.930681055839055,100.59543177286784,99.02000160217285,18.399999618530273,0.0 8974,2011-05-06,INTC,23.459999084472656,23.59000015258789,23.1299991607666,16.03660774230957,100005900.0,4.0,0.5951925219061724,16.950615275623797,12.574056469676497,65.1477457086196,124.42923862716339,59.98488058641813,14.416128476460775,14.429559008280437,18.399999618530273,0.0 8975,2011-05-06,JNJ,65.25,65.5,65.12000274658203,45.66516876220703,11904600.0,4.0,1.0707319872678838,47.896115164670796,40.621686501588975,64.5976144326832,87.58740930922384,27.40464308369676,43.37386182149251,42.60686060587565,18.399999618530273,0.0 8976,2011-05-06,JPM,45.470001220703125,45.709999084472656,44.7599983215332,31.704360961914062,26332300.0,4.0,-0.07333894909238481,33.081767950707516,30.821097077673837,49.3908507864951,-52.633322824403336,14.866946471865766,32.169583320617676,32.172937870025635,18.399999618530273,0.0 8977,2011-05-06,KO,33.720001220703125,33.790000915527344,33.3650016784668,22.720672607421875,17042600.0,4.0,0.1145522648673456,23.1939226049372,22.604019938092584,54.72379415676247,-0.9084423316170488,16.038944028439055,22.80297133127848,22.228280957539877,18.399999618530273,0.0 8978,2011-05-06,MCD,78.83000183105469,79.37000274658203,78.6500015258789,55.809288024902344,6076200.0,4.0,0.5516175702307677,56.35449473651868,53.663541915092644,58.86099162703941,146.51421490848153,34.70158791641459,54.61934420267741,53.93795350392659,18.399999618530273,0.0 8979,2011-05-06,MMM,95.7300033569336,96.83000183105469,95.36000061035156,65.38894653320312,3666500.0,4.0,0.7163220371448915,67.24361531564406,62.05957415273972,57.18676170394393,91.78447076517888,10.769164012483285,64.31301918029786,63.35294691721598,18.399999618530273,0.0 8980,2011-05-06,MRK,34.856868743896484,35.066795349121094,34.627864837646484,22.968904495239258,13386733.0,4.0,0.5599064739562785,23.470790656853012,20.52800809497804,65.31794588507464,138.06945534119762,41.98446952704432,21.615427207946777,21.00300839742025,18.399999618530273,0.0 8981,2011-05-06,MSFT,26.06999969482422,26.219999313354492,25.75,20.189807891845703,55993000.0,4.0,0.0346845264609108,20.7366499052315,19.50404204270551,48.885453711948095,49.62669647357203,10.836040307368695,20.090949885050456,20.233486938476563,18.399999618530273,0.0 8982,2011-05-06,NKE,20.797500610351562,20.857500076293945,20.440000534057617,17.7172908782959,9624800.0,4.0,0.1403250348341274,18.100610206758425,16.610551597440796,51.266590024798596,117.234736349937,14.621434903208335,17.11461976369222,17.778732109069825,18.399999618530273,0.0 8983,2011-05-06,PG,66.20999908447266,66.33999633789062,65.04000091552734,45.18575668334961,11125800.0,4.0,0.7287512137780254,46.123356136627706,42.15628520553538,60.20704171097915,127.53790636231302,23.311584898400277,43.53128649393717,43.193271001180015,18.399999618530273,0.0 8984,2011-05-06,TRV,63.56999969482422,64.16999816894531,63.06999969482422,47.001853942871094,2380900.0,4.0,0.8618208055966647,48.185760708293955,42.66051958040234,62.75836897257509,130.08479489204655,32.65375292954502,44.95939559936524,44.30444761912028,18.399999618530273,0.0 8985,2011-05-06,UNH,50.060001373291016,50.25,49.650001525878906,41.444061279296875,6295300.0,4.0,1.2866222736865467,42.8137400949569,34.71775290125892,68.58860365723126,129.8582402763429,54.883861155321924,38.20290463765462,36.864668718973796,18.399999618530273,0.0 8986,2011-05-06,V,19.625,19.96500015258789,19.5674991607666,18.156700134277344,29754400.0,4.0,0.2868517837417528,18.37317795529328,17.219982483244316,58.92733931200087,100.95065957509796,31.894441857333582,17.52243563334147,17.16552127202352,18.399999618530273,0.0 8987,2011-05-06,VZ,37.459999084472656,37.5,37.08000183105469,20.450801849365234,11072700.0,4.0,0.07347269908446208,21.029378084787183,20.226607556692308,53.0780084225125,-93.88499358730144,7.059059368801216,20.65508975982666,20.111422888437907,18.399999618530273,0.0 8988,2011-05-06,WBA,42.81999969482422,43.0,42.06999969482422,29.211946487426758,5770400.0,4.0,0.2694349565484302,30.068686099264117,28.208243374612838,54.12386783375324,63.047641342024015,16.806488053630815,28.72645683288574,28.770483684539794,18.399999618530273,0.0 8989,2011-05-06,WMT,55.29999923706055,55.54999923706055,54.86000061035156,41.672943115234375,8042600.0,4.0,0.48707619018613,42.26725144963417,39.595628875683204,58.91920207518578,130.36959985190427,34.14598019439026,40.53506139119466,40.19804089864095,18.399999618530273,0.0 9048,2011-05-09,AAPL,12.42357063293457,12.471428871154785,12.376070976257324,10.537202835083008,204747200.0,0.0,0.05135943751748151,10.890263186214979,9.897825707675404,52.47728135763389,44.89034831276719,7.240234574730928,10.39968760808309,10.48822512626648,17.15999984741211,0.0 9049,2011-05-09,AMGN,57.380001068115234,57.939998626708984,57.31999969482422,42.124691009521484,3624900.0,0.0,0.7351088984411405,42.869907058727925,39.02094300841075,59.82072242248765,121.33187188634679,21.669073363572302,40.35543162027995,39.3734468460083,17.15999984741211,0.0 9050,2011-05-09,AXP,50.060001373291016,50.41999816894531,49.93000030517578,41.91924285888672,6289300.0,0.0,1.0304070967561927,42.598012427804775,37.24564792680948,67.55702284463298,155.4198955385772,36.287333690785275,39.31357739766439,38.17046775817871,17.15999984741211,0.0 9051,2011-05-09,BA,79.30999755859375,80.1500015258789,79.1500015258789,63.979026794433594,3137600.0,0.0,1.4497147365004182,65.71751325162415,56.4323208090448,64.93824155574643,132.7942245007776,35.121585868831716,60.4608881632487,58.86087710062663,17.15999984741211,0.0 9052,2011-05-09,CAT,110.80000305175781,112.4800033569336,110.37000274658203,79.95448303222656,5075800.0,0.0,0.8975150610114468,83.05495010636193,74.04049438216347,57.17941349703271,39.22214417834427,4.130943983854045,78.80391057332356,76.18851331075032,17.15999984741211,0.0 9053,2011-05-09,CRM,33.147499084472656,33.34749984741211,32.67250061035156,33.1775016784668,4015600.0,0.0,0.05439926572481113,35.460069480622735,32.10618151119856,49.702980326101006,-47.34534968039207,12.207778522321547,33.56658363342285,33.1352502822876,17.15999984741211,0.0 9054,2011-05-09,CSCO,17.530000686645508,17.670000076293945,17.469999313354492,12.169050216674805,46982400.0,0.0,0.0012395865579133414,12.343531850923496,11.530615087400479,46.8730585945654,73.90379708185816,16.34096992316436,11.968302822113037,12.216589577992757,17.15999984741211,0.0 9055,2011-05-09,CVX,103.25,104.86000061035156,103.0,63.23588562011719,7117900.0,0.0,-0.16234142809506125,67.20435765163108,61.876056548198015,51.022136829225055,-108.17776353608099,23.830372318324475,64.9387373606364,63.34027519226074,17.15999984741211,0.0 9056,2011-05-09,DIS,43.31999969482422,43.349998474121094,42.93000030517578,37.952003479003906,6308300.0,0.0,0.21535635086641491,38.48335546968274,35.95804620268054,55.86081237518531,85.2281511650575,1.2913991645940837,37.31418571472168,37.457129287719724,17.15999984741211,0.0 9057,2011-05-09,GS,149.6999969482422,149.8699951171875,148.8000030517578,119.9814453125,3152400.0,0.0,-1.9051262130345066,129.13590037958903,117.80128376347739,38.682777638561035,-111.55073662237659,27.6574593636729,125.11426264444987,127.69420636494955,17.15999984741211,0.0 9058,2011-05-09,HD,36.93000030517578,37.09000015258789,36.70000076293945,27.687665939331055,6550000.0,0.0,-0.05158682903151757,28.605274311213496,27.569383319706912,50.07552402087542,-165.34524130673103,11.556938139190498,28.073969650268555,27.880766201019288,17.15999984741211,0.0 9059,2011-05-09,HON,58.250877380371094,59.11844253540039,58.06973648071289,45.001708984375,3393333.0,0.0,0.6503877115548917,46.250582472313255,41.00540698386351,60.189027857675896,101.68209103459449,16.71058151969166,43.457832209269206,42.4069907506307,17.15999984741211,0.0 9060,2011-05-09,IBM,160.98471069335938,162.3804931640625,160.90821838378906,102.79985809326172,3760161.0,0.0,1.2039005994963645,105.17523086531966,98.06819870011003,59.427744979565205,68.97536358914388,1.9306810558390601,100.75029118855794,99.07816530863444,17.15999984741211,0.0 9061,2011-05-09,INTC,23.1299991607666,23.200000762939453,22.649999618530273,15.698629379272461,73296400.0,0.0,0.565453073570275,17.02878371623592,12.695637880291182,60.954543334979526,92.41608393108487,39.60999236197467,14.474727376302083,14.44254773457845,17.15999984741211,0.0 9062,2011-05-09,JNJ,65.11000061035156,65.76000213623047,65.06999969482422,45.91703414916992,9003100.0,0.0,1.0420833991935794,47.956683992075135,40.992793012929745,65.6440339117766,85.28377381148431,30.542850528318105,43.52894744873047,42.668033027648924,17.15999984741211,0.0 9063,2011-05-09,JPM,44.75,45.11000061035156,44.31999969482422,31.648035049438477,22469500.0,0.0,-0.08941711536684238,32.91462635576428,30.855902437570688,49.075171701029205,-83.98949082102617,22.083301743903903,32.154270044962566,32.16913159688314,17.15999984741211,0.0 9064,2011-05-09,KO,33.43000030517578,33.63999938964844,33.415000915527344,22.73764991760254,8884200.0,0.0,0.09710027701363444,23.19646881112518,22.590606613069156,54.920563092650255,-18.582935228141707,16.03894402843906,22.822556177775066,22.250171852111816,17.15999984741211,0.0 9065,2011-05-09,MCD,79.45999908447266,79.81999969482422,79.08000183105469,56.241851806640625,6284700.0,0.0,0.5752859354893474,56.47602284578428,53.77390162320986,60.752312951110675,162.28389045385848,40.000898347448846,54.715314865112305,53.98717320760091,17.15999984741211,0.0 9066,2011-05-09,MMM,95.30000305175781,96.45999908447266,95.30000305175781,65.65567016601562,2039000.0,0.0,0.6902448633058071,67.33979231600225,62.152859432655,57.98421543262004,80.72123707444305,10.064056050295063,64.39783299763998,63.42215232849121,17.15999984741211,0.0 9067,2011-05-09,MRK,34.45610809326172,34.904579162597656,34.446563720703125,23.025707244873047,11247974.0,0.0,0.5596042713752425,23.583424134220095,20.592737441097285,65.72003317991089,117.92018052594747,35.17637672402861,21.697691663106283,21.04321095148722,17.15999984741211,0.0 9068,2011-05-09,MSFT,25.799999237060547,25.959999084472656,25.670000076293945,20.158584594726562,38696400.0,0.0,0.029299084078225235,20.718484183173118,19.50347779192454,48.59629248513922,17.180570135034003,8.43368310308031,20.09641259511312,20.21386655171712,17.15999984741211,0.0 9069,2011-05-09,NKE,20.450000762939453,20.74250030517578,20.424999237060547,17.909542083740234,6536800.0,0.0,0.15489640492959467,18.135547345079885,16.694852931104194,53.15338778181908,111.16175092094666,13.91625752639393,17.159622192382812,17.76585988998413,17.15999984741211,0.0 9070,2011-05-09,PG,64.93000030517578,65.38999938964844,64.86000061035156,45.095760345458984,8698800.0,0.0,0.697889658309073,46.13774145833369,42.40144768961552,59.53436920920281,97.40542643118137,19.0172243817523,43.64114646911621,43.205860964457194,17.15999984741211,0.0 9071,2011-05-09,TRV,63.22999954223633,63.540000915527344,62.849998474121094,46.97221374511719,2395100.0,0.0,0.8501135749704289,48.34127311193135,42.78733063257548,62.58266401305554,105.30759123310902,28.016900143484136,45.06832338968913,44.36974175771078,17.15999984741211,0.0 9072,2011-05-09,UNH,49.75,50.90999984741211,49.75,41.73346710205078,5665200.0,0.0,1.3184719413318646,43.14949627836247,34.885575285358236,69.34149233891503,128.35520475616892,58.26799961650836,38.388129170735674,36.97715078989665,17.15999984741211,0.0 9073,2011-05-09,V,19.782499313354492,19.9950008392334,19.760000228881836,18.259580612182617,19093200.0,0.0,0.2898330755257348,18.43121483200405,17.233739544216657,59.785383438409184,113.69822183324933,32.93696297171558,17.58165429433187,17.18503211339315,17.15999984741211,0.0 9074,2011-05-09,VZ,37.279998779296875,37.34000015258789,37.08000183105469,20.42886734008789,8451800.0,0.0,0.054523461279465835,21.024535645671488,20.20511942940175,52.83957992226929,-109.74667702050797,7.059059368801207,20.66284573872884,20.123154099782308,17.15999984741211,0.0 9075,2011-05-09,WBA,42.279998779296875,43.220001220703125,42.279998779296875,29.73630142211914,6204000.0,0.0,0.2827061762544325,30.087291937926295,28.333835381409642,57.11777492409194,83.63971946077855,21.06539908818768,28.806029891967775,28.77848704655965,17.15999984741211,0.0 9076,2011-05-09,WMT,54.970001220703125,55.36000061035156,54.70000076293945,41.73353958129883,6546500.0,0.0,0.47961508525387586,42.29652037629772,39.760257959273574,59.32201550175122,111.55769150149824,28.805610908778224,40.60449104309082,40.19673983256022,17.15999984741211,0.0 9077,2011-05-10,AAPL,12.460356712341309,12.48892879486084,12.380714416503906,10.59328556060791,282091600.0,1.0,0.05446490506616719,10.894547370333548,9.950077816586617,53.38319907681167,54.46743161351946,8.472410116263124,10.398687394460042,10.484486389160157,15.90999984741211,0.0 9078,2011-05-10,AMGN,57.95000076293945,58.40999984741211,57.61000061035156,42.570098876953125,4717100.0,1.0,0.7628771850108294,43.0456571235423,39.13653892137958,61.52679644647814,130.62696549477164,26.90579729048512,40.4929505666097,39.42894140879313,15.90999984741211,0.0 9079,2011-05-10,AXP,50.41999816894531,50.459999084472656,49.939998626708984,41.90251922607422,6517900.0,1.0,1.0353082947304273,42.834534735179155,37.325669198536666,67.43539018731875,138.4713888455005,36.73453945104777,39.4425106048584,38.22065372467041,15.90999984741211,0.0 9080,2011-05-10,BA,79.76000213623047,80.41999816894531,79.76000213623047,64.22811126708984,3852400.0,1.0,1.470382392807501,66.08691173039827,56.56019978083219,65.48854234197472,129.56644486694606,37.094468937083164,60.63896573384603,58.965447489420576,15.90999984741211,0.0 9081,2011-05-10,CAT,112.76000213623047,112.97000122070312,111.86000061035156,80.82090759277344,4923900.0,1.0,0.9349118254965845,83.3021404397733,74.09779242155483,58.4976936805659,67.47678592669328,1.393010934854498,78.8975616455078,76.30498377482097,15.90999984741211,0.0 9082,2011-05-10,CRM,33.38999938964844,33.900001525878906,33.192501068115234,33.842498779296875,5544400.0,1.0,0.07391707779888179,35.46852469345702,32.11647629836427,51.94351486761024,9.318794924000377,2.9693356379675175,33.62808361053467,33.109666951497395,15.90999984741211,0.0 9083,2011-05-10,CSCO,17.649999618530273,17.940000534057617,17.649999618530273,12.300419807434082,68810700.0,1.0,0.02159661709780103,12.381999093724893,11.51427394704659,48.78017321990475,124.93566817634297,27.163477976128085,11.9835142771403,12.206855217615763,15.90999984741211,0.0 9084,2011-05-10,CVX,104.31999969482422,104.94999694824219,103.25,63.399940490722656,6430500.0,1.0,-0.21205629480509458,67.10859050447603,61.76405926053862,51.46602265913189,-93.51046523850718,23.03155567805109,64.90471738179525,63.427656173706055,15.90999984741211,0.0 9085,2011-05-10,DIS,43.2400016784668,44.130001068115234,43.099998474121094,38.665252685546875,12541000.0,1.0,0.2824174822883876,38.71562244175962,35.903651316174944,59.240098730269715,140.44799447521447,16.608243841671936,37.354984792073566,37.464467239379886,15.90999984741211,0.0 9086,2011-05-10,GS,149.02000427246094,150.74000549316406,148.52000427246094,121.01139068603516,4033800.0,1.0,-1.8431479172454885,127.90147275289466,118.14502916971277,40.77170933102287,-94.25343165023956,21.193511939429737,124.9514668782552,127.48089828491212,15.90999984741211,0.0 9087,2011-05-10,HD,36.88999938964844,37.369998931884766,36.88999938964844,27.919897079467773,6818400.0,1.0,-0.046301643997221476,28.596682765500706,27.55325371978982,52.081420601456934,-95.83336959142639,2.020622002455737,28.08945147196452,27.881317297617596,15.90999984741211,0.0 9088,2011-05-10,HON,58.94683837890625,59.08984375,58.517822265625,45.10394287109375,4416965.0,1.0,0.6663212981467979,46.405740558268434,41.105856121419066,60.515210529203436,103.15469362652865,16.710581519691665,43.541573715209964,42.457096354166666,15.90999984741211,0.0 9089,2011-05-10,IBM,161.806884765625,163.3843231201172,161.7781982421875,103.5780029296875,5161801.0,1.0,1.2002073987754471,105.3070197077747,98.3716797856335,60.95268572867942,86.32709312886563,8.983149504506418,100.94742914835612,99.15171890258789,15.90999984741211,0.0 9090,2011-05-10,INTC,22.850000381469727,23.200000762939453,22.81999969482422,15.884865760803223,66314300.0,1.0,0.5505654889895499,17.116410321928075,12.81954091098208,62.33641272295869,91.25181133018997,39.60999236197467,14.54021863937378,14.459096542994182,15.90999984741211,0.0 9091,2011-05-10,JNJ,65.61000061035156,65.80000305175781,65.27999877929688,46.00798416137695,9693100.0,1.0,1.0150176010813041,48.00110871021148,41.36115210826996,66.01923489817162,82.52485119561646,31.033159505831122,43.68100128173828,42.7333792368571,15.90999984741211,0.0 9092,2011-05-10,JPM,45.060001373291016,45.5,44.97999954223633,31.788827896118164,20534200.0,1.0,-0.08976363318853942,32.715163240001644,30.935698309375795,49.903124452795,-41.92285904997038,13.007146680865755,32.14131539662679,32.15553649266561,15.90999984741211,0.0 9093,2011-05-10,KO,33.5,33.72999954223633,33.4900016784668,22.870100021362305,11111800.0,1.0,0.09288633098819687,23.195630357535602,22.589407446114297,56.448129161663466,3.504444168726578,11.990253294336503,22.848707008361817,22.274101638793944,15.90999984741211,0.0 9094,2011-05-10,MCD,79.5199966430664,79.8499984741211,79.2699966430664,56.5255012512207,4375800.0,1.0,0.609900866305928,56.64101184936508,53.85427394775406,61.93929292818848,156.02342854075397,40.345894924264734,54.82664947509765,54.036665534973146,15.90999984741211,0.0 9095,2011-05-10,MMM,96.23999786376953,96.43000030517578,95.62999725341797,65.46418762207031,3285600.0,1.0,0.6466730307420647,67.40850375718779,62.21478992872531,57.19306021318514,75.40831177887273,10.064056050295052,64.47968444824218,63.472981961568195,15.90999984741211,0.0 9096,2011-05-10,MRK,34.875953674316406,35.10496139526367,34.828243255615234,23.208744049072266,10061743.0,1.0,0.5675914720522073,23.702569325447616,20.674309222220838,66.9955335177859,122.7766270375606,38.6518088665184,21.788582356770835,21.086152172088624,15.90999984741211,0.0 9097,2011-05-10,MSFT,25.3799991607666,25.850000381469727,25.25,20.03371810913086,120798700.0,1.0,0.0147849689588746,20.702201376747563,19.495566834617183,47.43550081727912,-38.98817799049275,3.3258586056124737,20.103176434834797,20.19539779027303,15.90999984741211,0.0 9098,2011-05-10,NKE,20.8125,20.924999237060547,20.6825008392334,18.036989212036133,10405600.0,1.0,0.17471424127088753,18.197872232278847,16.748526312032674,54.36504674631767,129.07009731549059,20.293344364103657,17.214417203267416,17.757192675272623,15.90999984741211,0.0 9099,2011-05-10,PG,65.29000091552734,65.88999938964844,65.25,45.50422286987305,8076200.0,1.0,0.6983411218001621,46.20120629137727,42.61846610242156,61.55128979148273,114.17451604957374,26.606695655038703,43.769656880696616,43.22354214986165,15.90999984741211,0.0 9100,2011-05-10,TRV,63.369998931884766,63.900001525878906,63.060001373291016,47.32048034667969,2998800.0,1.0,0.8590352889001238,48.548347451522666,42.83516123072831,63.81408326648147,109.36088457330463,32.164552098661176,45.19058888753255,44.43433469136556,15.90999984741211,0.0 9101,2011-05-10,UNH,50.720001220703125,50.97999954223633,50.189998626708984,41.766563415527344,5635900.0,1.0,1.3310402248528987,43.421511133667046,35.125410024169874,69.42818062650564,122.47887729495282,58.619903215758804,38.57114944458008,37.090871493021645,15.90999984741211,0.0 9102,2011-05-10,V,19.99250030517578,20.174999237060547,19.93000030517578,18.371618270874023,19706400.0,1.0,0.29780338096388803,18.50684027170463,17.21847634816842,60.710065429286416,134.6342841646503,38.93231766324959,17.639577611287436,17.20568628311157,15.90999984741211,0.0 9103,2011-05-10,VZ,37.279998779296875,37.68000030517578,37.25,20.60988998413086,10364500.0,1.0,0.05349639441483944,21.01083690981048,20.203458477457588,54.581408640424876,-52.68206251693572,1.5511752695572742,20.668331146240234,20.138173039754232,15.90999984741211,0.0 9104,2011-05-10,WBA,43.029998779296875,43.58000183105469,43.029998779296875,30.01226806640625,5361300.0,1.0,0.31189656469143046,30.16868995145718,28.401464047871432,58.589139410612404,116.45383726052016,27.552824953774085,28.903081130981445,28.79108985265096,15.90999984741211,0.0 9105,2011-05-10,WMT,55.150001525878906,55.599998474121094,55.099998474121094,42.059226989746094,8755100.0,1.0,0.49428455178192365,42.383108555469846,39.878930247630734,61.42505445658916,126.64534883383067,33.07747519588962,40.68881632486979,40.19961325327555,15.90999984741211,0.0 9106,2011-05-11,AAPL,12.46500015258789,12.5,12.329999923706055,10.52598762512207,336000000.0,2.0,0.0509087849814609,10.88971171213358,9.999869205224817,52.149155090083724,44.64593207323649,4.185163684266734,10.394918409983317,10.478448851903279,16.950000762939453,0.0 9107,2011-05-11,AMGN,58.5,59.20000076293945,58.04999923706055,42.97898864746094,7200000.0,2.0,0.8085571937355098,43.28611362252769,39.20568210806314,63.018068750506,145.00111581162423,34.74436541141206,40.625114313761394,39.489790280659996,16.950000762939453,0.0 9108,2011-05-11,AXP,50.13999938964844,50.20000076293945,49.7400016784668,41.61857986450195,6508900.0,2.0,1.0046994471192718,42.96130887557018,37.51711252640736,65.36827373606664,113.63282394396802,31.79048990475871,39.56392033894857,38.26929632822672,16.950000762939453,0.0 9109,2011-05-11,BA,79.63999938964844,79.80000305175781,78.7300033569336,63.86465072631836,3853700.0,2.0,1.4408245045189148,66.30680720302921,56.85586560275692,63.97290130009688,98.83665824955038,21.969502678237106,60.79635887145996,59.06235326131185,16.950000762939453,0.0 9110,2011-05-11,CAT,112.33999633789062,112.3499984741211,109.0,78.75153350830078,9670400.0,2.0,0.7884787523141341,83.2603407962296,74.41541298795008,54.36258684235623,4.214801276431715,15.28979712148988,78.89513753255208,76.39029273986816,16.950000762939453,0.0 9111,2011-05-11,CRM,33.88999938964844,34.247501373291016,33.255001068115234,33.595001220703125,4794000.0,2.0,0.06862305698879112,35.46820205383626,32.15579887694988,51.06766470651071,9.389269424424304,2.431608337574911,33.68625030517578,33.077000300089516,16.950000762939453,0.0 9112,2011-05-11,CSCO,17.81999969482422,17.989999771118164,17.649999618530273,12.29350471496582,129200000.0,2.0,0.03674811096128039,12.41837317134645,11.50140860889647,48.68500682451014,118.14832618235637,28.982112433953315,11.991350523630778,12.195742416381837,16.950000762939453,0.0 9113,2011-05-11,CVX,103.2699966430664,103.45999908447266,101.25,62.124149322509766,10161700.0,2.0,-0.3503626029115239,67.20215206303088,61.55385913692028,47.9686443494298,-141.21698101414464,33.25929332306378,64.80123850504557,63.481421279907224,16.950000762939453,0.0 9114,2011-05-11,DIS,42.11000061035156,42.58000183105469,41.11000061035156,36.56071853637695,38451900.0,2.0,0.16385676389663928,38.720868078065216,35.888718637633026,48.01865811925237,-66.72005326819357,18.065536065866297,37.3133051554362,37.439224561055504,16.950000762939453,0.0 9115,2011-05-11,GS,150.0,150.0,147.64999389648438,118.98375701904297,5310500.0,2.0,-1.9353334354545808,126.81463037206854,118.22290319726741,38.12645888868344,-107.92332989543158,25.240056073242478,124.66744384765624,127.22228838602702,16.950000762939453,0.0 9116,2011-05-11,HD,37.0099983215332,37.34000015258789,36.91999816894531,27.88994026184082,9594900.0,2.0,-0.04402289297817319,28.573065853901085,27.537167071513956,51.80367062275818,-91.34869401172237,2.0206220024557315,28.077715492248537,27.88012889226278,16.950000762939453,0.0 9117,2011-05-11,HON,58.73709487915039,58.98497009277344,58.11740493774414,44.75341033935547,3511021.0,2.0,0.6432487644693765,46.44510250845695,41.34036196908212,58.80622602147147,81.03760071155583,10.44055546459011,43.582471466064455,42.50595842997233,16.950000762939453,0.0 9118,2011-05-11,IBM,162.81069946289062,163.02102661132812,160.4397735595703,103.04299926757812,4877707.0,2.0,1.1409579353851313,105.24480749922238,98.85802529496708,59.36567876475801,60.890428815297234,1.1486815649739521,101.09627100626628,99.22271016438802,16.950000762939453,0.0 9119,2011-05-11,INTC,23.290000915527344,23.6299991607666,23.200000762939453,16.146955490112305,85800000.0,2.0,0.5535346181573786,17.19594365721978,13.002383693396675,64.1818867162699,101.92143673252932,46.57489548317672,14.615814940134685,14.482180658976237,16.950000762939453,0.0 9120,2011-05-11,JNJ,66.31999969482422,66.73999786376953,65.80999755859375,46.5746955871582,19986100.0,2.0,1.0274527983677402,48.06968684513945,41.7564312426291,68.25400673561603,94.8551560898122,41.4207722923607,43.85241165161133,42.80817063649496,16.950000762939453,0.0 9121,2011-05-11,JPM,45.02000045776367,45.040000915527344,44.11000061035156,31.13418960571289,31519600.0,2.0,-0.14123402953172715,32.54633997067982,30.934877795128287,46.28363348550073,-99.58907445789023,26.107025490918588,32.105139350891115,32.131381066640216,16.950000762939453,0.0 9122,2011-05-11,KO,33.64500045776367,33.834999084472656,33.45000076293945,22.86330795288086,11215400.0,2.0,0.08798445522899456,23.192268085142107,22.607033253053697,56.346839739448846,0.8244043104379042,7.32042331784577,22.86681995391846,22.300334676106772,16.950000762939453,0.0 9123,2011-05-11,MCD,79.68000030517578,79.97000122070312,79.16999816894531,56.38365936279297,4304800.0,2.0,0.6187553671578243,56.76477471700771,53.93261221536534,60.985180695474085,138.24056314479003,41.77746447273999,54.9245101928711,54.082621510823564,16.950000762939453,0.0 9124,2011-05-11,MMM,95.7699966430664,96.0,94.44000244140625,65.33421325683594,3458300.0,2.0,0.5947977368886512,67.40766340918037,62.43108514123466,56.65030260538277,42.58101971812683,3.8128508651805797,64.54078750610351,63.52051194508871,16.950000762939453,0.0 9125,2011-05-11,MRK,35.08587646484375,35.257633209228516,34.799617767333984,23.120389938354492,12463759.0,2.0,0.560332780592109,23.776279787705533,20.794372983290557,65.77344581978826,113.16466755012092,41.21853349948527,21.869584782918295,21.130220317840575,16.950000762939453,0.0 9126,2011-05-11,MSFT,25.649999618530273,25.65999984741211,25.209999084472656,19.791784286499023,78600000.0,2.0,-0.016054541696412628,20.70577036229743,19.47014573725091,45.26820413473462,-78.84456481169646,4.381586457737868,20.099794387817383,20.173155466715496,16.950000762939453,0.0 9127,2011-05-11,NKE,20.792499542236328,20.915000915527344,20.549999237060547,17.855545043945312,8601600.0,2.0,0.17377581265924036,18.21062587190218,16.832114759201332,52.37014193612548,105.9766670171046,13.753171836229793,17.25977980295817,17.74707991282145,16.950000762939453,0.0 9128,2011-05-11,PG,65.79000091552734,66.12000274658203,65.6500015258789,45.63573455810547,9176300.0,2.0,0.7012274894485131,46.30561424703908,42.759629664704086,62.17915881846952,121.07822370815292,29.839926869866755,43.88836186726888,43.24558944702149,16.950000762939453,0.0 9129,2011-05-11,TRV,63.77000045776367,64.08999633789062,63.02000045776367,46.86845397949219,2116700.0,2.0,0.8201765779974721,48.63947224659635,43.00783190684603,61.113572309863436,96.6389370091971,34.30023979905582,45.28914210001628,44.493235143025714,16.950000762939453,0.0 9130,2011-05-11,UNH,50.5,50.599998474121094,49.52000045776367,41.361366271972656,6196800.0,2.0,1.2933952036287124,43.598727035791356,35.37900657626919,67.02783054475222,98.17221751606951,46.021580844994666,38.72384948730469,37.196739705403644,16.950000762939453,0.0 9131,2011-05-11,V,20.05500030517578,20.0625,19.737499237060547,18.140687942504883,17667600.0,2.0,0.282232359816053,18.533376649952785,17.2447567423812,57.87265550666259,100.21460744641553,26.049765582806007,17.693994776407877,17.219404951731363,16.950000762939453,0.0 9132,2011-05-11,VZ,37.59000015258789,37.68000030517578,37.0099983215332,20.43983268737793,11421800.0,2.0,0.03851624328277836,21.006656960160434,20.186792060225308,52.690183985651274,-79.71270905024535,4.258989305310703,20.658399391174317,20.154780769348143,16.950000762939453,0.0 9133,2011-05-11,WBA,43.290000915527344,44.11000061035156,43.209999084472656,30.419334411621094,8289600.0,2.0,0.36368467769793256,30.316799561420385,28.447917540630396,60.649418136815456,141.55848789600395,35.85011379807089,28.998752212524415,28.815172227223716,16.950000762939453,0.0 9134,2011-05-11,WMT,55.11000061035156,55.61000061035156,55.040000915527344,42.06303405761719,9422200.0,2.0,0.5004485488341999,42.4925348801007,39.9221250014911,61.44915543620617,114.48014609386732,30.9772900698208,40.771500778198245,40.21370677947998,16.950000762939453,0.0 9135,2011-05-12,AAPL,12.361429214477539,12.397143363952637,12.223929405212402,10.505979537963867,322000000.0,3.0,0.04594640726166688,10.8895293710693,10.031699705316198,51.78100609912756,23.155836244536882,4.273784214909139,10.392836856842042,10.471714067459107,16.030000686645508,0.0 9136,2011-05-12,AMGN,58.689998626708984,59.75,58.34000015258789,43.56315231323242,5500000.0,3.0,0.8817319957523821,43.631690069605796,39.20475631100943,65.02183551863456,152.732174242349,39.56742977296375,40.765310796101886,39.56061871846517,16.030000686645508,0.0 9137,2011-05-12,AXP,49.790000915527344,49.79999923706055,49.220001220703125,41.376338958740234,7900000.0,3.0,0.9499445298385254,43.02117846817882,37.744555632162985,63.646420275078185,87.30240620625716,19.755540962632338,39.67004585266113,38.318476867675784,16.030000686645508,0.0 9138,2011-05-12,BA,79.04000091552734,79.75,78.4800033569336,64.13114929199219,3700000.0,3.0,1.422506106150145,66.4197983709898,57.361404708233835,64.59443323538173,90.0466373802279,18.57531568350779,60.95781529744466,59.17521565755208,16.030000686645508,0.0 9139,2011-05-12,CAT,109.19999694824219,109.61000061035156,107.0,77.78483581542969,9274800.0,3.0,0.5876509906879619,83.23268775599583,74.54663200718777,52.56688124968313,-56.59404968309206,23.36345194660904,78.83695856730144,76.46257972717285,16.030000686645508,0.0 9140,2011-05-12,CRM,33.625,34.0,32.932498931884766,33.872501373291016,5315200.0,3.0,0.08583005406884325,35.47906944408795,32.17268150195698,52.006302960847556,-5.09562621408739,2.634877685010904,33.694583638509116,33.047833633422854,16.030000686645508,0.0 9141,2011-05-12,CSCO,16.959999084472656,17.079999923706055,16.639999389648438,11.705794334411621,238300000.0,3.0,0.0013172803097489805,12.42111642996787,11.476539724664697,41.55693009394936,-113.81028858652864,16.199695355998298,11.98213160832723,12.17644206682841,16.030000686645508,0.0 9142,2011-05-12,CVX,101.62999725341797,103.31999969482422,100.41000366210938,62.42787170410156,10425800.0,3.0,-0.430500944731925,67.24604804121907,61.4461737910563,48.8250895091,-135.36207160311986,37.01682387950679,64.69492314656576,63.546424611409506,16.030000686645508,0.0 9143,2011-05-12,DIS,41.5099983215332,41.7599983215332,40.939998626708984,36.613555908203125,13080100.0,3.0,0.07331494550972195,38.72553720199651,35.87348280227595,48.27314033753412,-94.7015121975691,20.23158357724231,37.26135228474935,37.4170639038086,16.030000686645508,0.0 9144,2011-05-12,GS,145.99000549316406,146.77999877929688,140.66000366210938,114.85614013671875,20659200.0,3.0,-2.3147720430358305,126.31789319487434,117.31802599457878,33.543468118573244,-176.71908780298716,48.11938404166925,124.22974090576172,126.8896656036377,16.030000686645508,0.0 9145,2011-05-12,HD,37.150001525878906,37.43000030517578,36.880001068115234,27.93488121032715,9749400.0,3.0,-0.0381508285772334,28.555440467504678,27.526325279565636,52.19928803070644,-75.60274530246738,1.0850839914334303,28.07072353363037,27.87832555770874,16.030000686645508,0.0 9146,2011-05-12,HON,58.45108413696289,58.536888122558594,57.774192810058594,44.44667053222656,5859952.0,3.0,0.5933722515011155,46.39585424103539,41.64887003264625,57.3403442621922,57.386424247379416,5.259322256857454,43.61338806152344,42.55249125162761,16.030000686645508,0.0 9147,2011-05-12,IBM,162.18930053710938,165.17208862304688,161.2332763671875,104.70875549316406,5374871.0,3.0,1.2144158785332877,105.43788793913698,99.21329003937863,62.50968248788453,96.4616447413859,12.781586055093234,101.28611272176107,99.32529703776042,16.030000686645508,0.0 9148,2011-05-12,INTC,23.25,23.829999923706055,23.229999542236328,16.35389518737793,66300000.0,3.0,0.5660607813989493,17.27239224383093,13.20763638547205,65.56024879596244,101.01641773609596,49.472293080025864,14.694203122456868,14.510082451502482,16.030000686645508,0.0 9149,2011-05-12,JNJ,66.04000091552734,67.37000274658203,65.81999969482422,47.00846481323242,15622200.0,3.0,1.0600892821812593,48.07960928912764,42.277531824153606,69.82531985814215,98.11930135346711,47.126317315380305,44.034549967447916,42.89111620585124,16.030000686645508,0.0 9150,2011-05-12,JPM,44.099998474121094,44.33000183105469,43.54999923706055,31.03563690185547,29567900.0,3.0,-0.18781208779170555,32.432370249133356,30.896801694531195,45.766670469142696,-133.01212690768102,33.044538037715576,32.05564339955648,32.10231561660767,16.030000686645508,0.0 9151,2011-05-12,KO,33.68000030517578,34.21500015258789,33.584999084472656,23.19952964782715,17097400.0,3.0,0.1099623850963205,23.237678336722556,22.596603393929296,60.02049878279251,119.52503752329125,7.587367529574758,22.892517598470054,22.331890360514322,16.030000686645508,0.0 9152,2011-05-12,MCD,79.30000305175781,80.70999908447266,79.11000061035156,57.19919204711914,6400000.0,3.0,0.6836980463375042,57.06615444607436,53.89857791476549,64.25972750659417,156.34702398252156,49.72965787165269,55.0391539255778,54.1432248433431,16.030000686645508,0.0 9153,2011-05-12,MMM,95.18000030517578,96.94000244140625,95.11000061035156,66.10711669921875,3949300.0,3.0,0.6090324909007023,67.49899290264874,62.59898607073994,59.04140632315315,75.6675642350178,6.175858368083853,64.63608983357747,63.57979094187419,16.030000686645508,0.0 9154,2011-05-12,MRK,35.01908493041992,35.5629768371582,34.904579162597656,23.480161666870117,16706692.0,3.0,0.5769599505679786,23.88024065958461,20.92584492696324,68.21570961650347,118.34950897414828,46.04473079502212,21.951639048258464,21.18059663772583,16.030000686645508,0.0 9155,2011-05-12,MSFT,25.350000381469727,25.389999389648438,25.100000381469727,19.76056671142578,77400000.0,3.0,-0.04252388449190647,20.709977811868924,19.44174471468137,44.993798283855156,-107.00610119487932,7.3555947968282105,20.092250251770018,20.15182367960612,16.030000686645508,0.0 9156,2011-05-12,NKE,20.65999984741211,21.174999237060547,20.610000610351562,18.270282745361328,10240800.0,3.0,0.20414471294290948,18.31986182952765,16.834556925049984,56.17290169084849,131.24850214330485,22.581992698661697,17.316158739725747,17.744668674468993,16.030000686645508,0.0 9157,2011-05-12,PG,66.02999877929688,66.98999786376953,65.81999969482422,46.27265167236328,11100000.0,3.0,0.7463058926706054,46.51072839800633,42.856914958316914,65.03943244168471,141.85620816056,40.447720207968736,44.01250508626302,43.285346794128415,16.030000686645508,0.0 9158,2011-05-12,TRV,63.22999954223633,63.91999816894531,62.439998626708984,47.31306457519531,2800000.0,3.0,0.8158524876793365,48.77697271601539,43.16080499394555,62.71887776928205,85.27484744898025,21.78795278073932,45.39930432637532,44.55328585306803,16.030000686645508,0.0 9159,2011-05-12,UNH,50.0099983215332,50.36000061035156,49.06999969482422,41.41099548339844,5311300.0,3.0,1.253120719798119,43.69417981171799,35.75901957487869,67.17163828703139,84.77260672957611,38.14404247489591,38.85284550984701,37.30934391021729,16.030000686645508,0.0 9160,2011-05-12,V,19.772499084472656,20.012500762939453,19.770000457763672,18.275583267211914,25078400.0,3.0,0.2775773987426362,18.578147528078134,17.255545594785637,59.02975090967365,101.9240422565208,26.04976558280601,17.73743699391683,17.235867182413738,16.030000686645508,0.0 9161,2011-05-12,VZ,37.099998474121094,37.619998931884766,37.02000045776367,20.53308868408203,10233200.0,3.0,0.033779950571769746,20.998700441136886,20.18048504470296,53.602196002594056,-71.19396933092617,4.258989305310696,20.648507118225098,20.16788781483968,16.030000686645508,0.0 9162,2011-05-12,WBA,43.91999816894531,44.97999954223633,43.91999816894531,30.998886108398438,7600000.0,3.0,0.4463468974569267,30.601035517299326,28.412749082004876,63.336009962081896,192.1219078292431,46.58475481749925,29.112131881713868,28.846966965993246,16.030000686645508,0.0 9163,2011-05-12,WMT,55.2400016784668,55.83000183105469,54.90999984741211,42.48237609863281,8950000.0,3.0,0.5330265591045489,42.67336624749924,39.92751685491775,64.01126114400142,116.06201817274044,34.9982808440575,40.865638987223306,40.23290901184082,16.030000686645508,0.0 9164,2011-05-13,AAPL,12.345000267028809,12.366070747375488,12.155357360839844,10.32197380065918,326116000.0,4.0,0.026856378957095473,10.868345124924566,10.07737802723608,48.52214830510614,-4.070395127610619,9.359464294900073,10.38474308649699,10.460280640920002,17.06999969482422,0.0 9165,2011-05-13,AMGN,59.86000061035156,61.08000183105469,59.75,44.15462112426758,9402700.0,4.0,0.9761971483571941,44.05215723485506,39.19611699610198,66.90029679586894,184.5507947368796,49.26131915413925,40.93617566426595,39.65213623046875,17.06999969482422,0.0 9166,2011-05-13,AXP,49.77000045776367,49.9900016784668,49.29999923706055,41.334598541259766,8195300.0,4.0,0.8928900796096997,43.015429252015785,38.05181584991292,63.348978917579096,83.16765599492143,22.519132202394395,39.79446818033854,38.357672182718915,17.06999969482422,0.0 9167,2011-05-13,BA,79.61000061035156,80.08999633789062,78.55999755859375,63.82426452636719,3808500.0,4.0,1.3674623537420558,66.40860903985019,57.94677883856778,63.293670310040675,83.8841881994255,21.741344202576304,61.1055606842041,59.26850280761719,17.06999969482422,0.0 9168,2011-05-13,CAT,109.47000122070312,109.5999984741211,106.0199966430664,76.13793182373047,9250400.0,4.0,0.2922334742630994,83.27172473480456,74.45003582427748,49.67504217143556,-79.82555957470197,27.007418988088467,78.72816111246745,76.50088183085124,17.06999969482422,0.0 9169,2011-05-13,CRM,33.939998626708984,34.397499084472656,33.68000030517578,33.727500915527344,5549600.0,4.0,0.08676621169180976,35.48171601587964,32.217284914906486,51.472590020598744,34.67975092521146,3.6444999181263635,33.70566698710124,33.015166982014975,17.06999969482422,0.0 9170,2011-05-13,CSCO,16.860000610351562,16.959999084472656,16.780000686645508,11.671223640441895,80195400.0,4.0,-0.029214705264358543,12.426250930260755,11.451354412604234,41.18995512493785,-106.64907363100235,16.199695355998305,11.975908883412679,12.157599099477132,17.06999969482422,0.0 9171,2011-05-13,CVX,103.44999694824219,103.48999786376953,101.2699966430664,62.203121185302734,8968000.0,4.0,-0.5063102167135867,67.31493571961067,61.22601581847528,48.21753315303926,-115.01409327229766,35.36805997205652,64.59164721171061,63.60444215138753,17.06999969482422,0.0 9172,2011-05-13,DIS,41.61000061035156,41.869998931884766,41.25,36.56071853637695,8420500.0,4.0,-0.00267282137704683,38.68304757257497,35.96000014165843,48.02989481901005,-76.07942113436344,18.072570944107888,37.21526972452799,37.38507022857666,17.06999969482422,0.0 9173,2011-05-13,GS,142.38999938964844,142.52000427246094,139.25,113.81829833984375,14256700.0,4.0,-2.6684646296756824,126.69114777986947,115.79178831632193,32.526482876553175,-197.83737925052802,51.33107270367477,123.77005081176758,126.5277027130127,17.06999969482422,0.0 9174,2011-05-13,HD,37.310001373291016,37.36000061035156,36.779998779296875,27.72513198852539,8666600.0,4.0,-0.04984757200723422,28.52162883397731,27.497960208686266,50.20940351552515,-113.03983890234228,2.442390748148077,28.069475110371908,27.870918146769206,17.06999969482422,0.0 9175,2011-05-13,HON,58.136474609375,58.38434982299805,57.488182067871094,44.19107437133789,3908348.0,4.0,0.5271436979652719,46.305159973245004,41.95938890065636,56.134169120751324,42.71427346618558,1.0368409803398198,43.63286310831706,42.59278024037679,17.06999969482422,0.0 9176,2011-05-13,IBM,164.14913940429688,164.579345703125,161.988525390625,103.29835510253906,5405100.0,4.0,1.145618332939378,105.40732706759017,99.58942357327898,58.542214596215295,79.31720606801878,12.781586055093225,101.43963190714518,99.39872868855794,17.06999969482422,0.0 9177,2011-05-13,INTC,23.65999984741211,23.799999237060547,23.360000610351562,16.146955490112305,53099500.0,4.0,0.552915882435709,17.251270524101777,13.503453024787385,63.05026574315334,92.04712968898588,49.472293080025864,14.772080739339193,14.531113465627035,17.06999969482422,0.0 9178,2011-05-13,JNJ,67.08999633789062,67.25,65.94999694824219,46.609676361083984,11700900.0,4.0,1.0417662043643432,47.95604359711307,42.86285632048946,66.68613798829432,89.186667152434,47.1263173153803,44.20642687479655,42.96857077280681,17.06999969482422,0.0 9179,2011-05-13,JPM,44.060001373291016,44.099998474121094,42.97999954223633,30.37395668029785,32872500.0,4.0,-0.2749481649975287,32.5611934167113,30.639865161779916,42.47181959826195,-162.44311187116986,39.250285531258136,31.992259470621743,32.04915320078532,17.06999969482422,0.0 9180,2011-05-13,KO,34.1349983215332,34.3849983215332,34.0099983215332,23.155378341674805,16011000.0,4.0,0.12240638693552697,23.22779832521783,22.602068274818794,59.342096776170415,188.86968038229662,13.343803264514047,22.913347689310708,22.361530049641928,17.06999969482422,0.0 9181,2011-05-13,MCD,80.58999633789062,80.91000366210938,80.37999725341797,57.25592041015625,5220900.0,4.0,0.7313129712969086,57.331394662482694,53.8935908416677,64.47428641498158,170.05790669510932,51.63807186412469,55.14907035827637,54.20629768371582,17.06999969482422,0.0 9182,2011-05-13,MMM,96.61000061035156,97.18000030517578,95.19000244140625,65.66934204101562,2918900.0,4.0,0.5783223411748395,67.51540322222715,62.79255766949649,57.19297357440411,68.51803147041124,8.576666193807805,64.69331588745118,63.62174135843913,17.06999969482422,0.0 9183,2011-05-13,MRK,35.33396911621094,35.59160232543945,35.16221237182617,23.404420852661133,12047284.0,4.0,0.5773698913446204,23.962723681584617,21.046604206904153,67.1718481059531,112.65377537494331,46.485049888454256,22.03727003733317,21.22794287999471,17.06999969482422,0.0 9184,2011-05-13,MSFT,25.280000686645508,25.31999969482422,24.950000762939453,19.534238815307617,66812300.0,4.0,-0.08083201713048993,20.73223584268314,19.389049786589325,43.037180090831036,-135.38640515605934,11.373773014812041,20.082884979248046,20.125939305623373,17.06999969482422,0.0 9185,2011-05-13,NKE,21.18000030517578,21.63249969482422,21.174999237060547,18.63318634033203,14448800.0,4.0,0.25456114871812474,18.510642702080418,16.77727157404263,59.12682355047176,179.90266079343886,35.08197881389466,17.39219512939453,17.74758831659953,17.06999969482422,0.0 9186,2011-05-13,PG,66.66999816894531,67.30999755859375,66.55000305175781,46.28651428222656,12601200.0,4.0,0.7742246685933551,46.69049706245135,42.95964598869612,65.09886183904908,147.21891934643543,43.789289976399495,44.145578638712564,43.32716623942057,17.06999969482422,0.0 9187,2011-05-13,TRV,63.7400016784668,63.880001068115234,62.18000030517578,46.186737060546875,4071800.0,4.0,0.7133177186730038,48.74922527721132,43.38862338611875,56.59602640616349,60.20731638441611,16.583192526546686,45.46969935099284,44.59321428934733,17.06999969482422,0.0 9188,2011-05-13,UNH,50.90999984741211,51.459999084472656,49.7599983215332,41.30349349975586,11099500.0,4.0,1.1987104024808062,43.7571365383161,36.12026099891535,66.52150979029115,95.57502800479152,45.78635228223912,38.9837708791097,37.41369775136312,17.06999969482422,0.0 9189,2011-05-13,V,20.0,20.045000076293945,19.924999237060547,18.27102279663086,21474000.0,4.0,0.2704032760419537,18.598547463163392,17.317458625093444,58.9731015414874,107.57768279626193,27.349356081892928,17.785376167297365,17.2509196917216,17.06999969482422,0.0 9190,2011-05-13,VZ,37.5099983215332,37.5099983215332,36.95000076293945,20.43983268737793,10418000.0,4.0,0.02224499872495045,20.98891105015005,20.16558914821421,52.55415182439298,-88.0117483370816,6.050450647308262,20.63406213124593,20.18205836613973,17.06999969482422,0.0 9191,2011-05-13,WBA,44.70000076293945,45.0,44.619998931884766,31.02648162841797,5905100.0,4.0,0.5082255223812417,30.83133952529814,28.42530281631563,63.458895805547556,201.9238171142128,46.803510589269244,29.223211797078452,28.878934065500896,17.06999969482422,0.0 9192,2011-05-13,WMT,55.77000045776367,56.029998779296875,55.34000015258789,42.48237609863281,8952500.0,4.0,0.5524762644287762,42.81653007442366,39.98042274540055,64.01126114400142,121.05586796253687,38.4809533788745,40.967603556315105,40.25712560017904,17.06999969482422,0.0 9251,2011-05-16,AAPL,12.114286422729492,12.186429023742676,11.878570556640625,10.103711128234863,449775200.0,0.0,-0.0058175181726802805,10.830944483146464,10.132482106819356,45.043590032901,-69.39694633553016,26.262621146025133,10.373365116119384,10.44764976501465,18.239999771118164,0.0 9252,2011-05-16,AMGN,59.97999954223633,60.2400016784668,59.40999984741211,43.709190368652344,10068100.0,0.0,1.0035506174566962,44.32335125777905,39.2425560298186,64.21368787429431,146.60039576431126,42.993259388556396,41.10119857788086,39.742801602681475,18.239999771118164,0.0 9253,2011-05-16,AXP,49.41999816894531,50.61000061035156,49.16999816894531,41.81901550292969,7249400.0,0.0,0.8766568609884118,43.06716383215641,38.31913263085629,65.29609365813471,89.80321146232974,30.828729241101556,39.93060073852539,38.419915453592935,18.239999771118164,0.0 9254,2011-05-16,BA,78.66000366210938,78.80999755859375,77.6500015258789,62.806705474853516,3800400.0,0.0,1.2275804913206372,66.22872837121832,58.57498561803949,59.20423466321233,51.09139003930888,9.553826843106622,61.217245483398436,59.34804445902507,18.239999771118164,0.0 9255,2011-05-16,CAT,105.87000274658203,108.2699966430664,105.06999969482422,75.96607208251953,8290800.0,0.0,0.043741099758207724,83.30808589371867,74.36531574812705,49.38177883651949,-99.34986919720554,30.434999320654853,78.57156244913737,76.53857765197753,18.239999771118164,0.0 9256,2011-05-16,CRM,33.224998474121094,33.470001220703125,32.005001068115234,32.2400016784668,11210000.0,0.0,-0.032150023501039016,35.566928141508726,32.01282306393561,46.41734004496205,-127.64583155268454,18.747809451628413,33.66266708374023,32.96525033315023,18.239999771118164,0.0 9257,2011-05-16,CSCO,16.81999969482422,16.8700008392334,16.600000381469727,11.477622032165527,81604100.0,0.0,-0.06824684780569612,12.449102234847233,11.39877164363177,39.185297312134004,-136.61480388594197,21.77967836785937,11.965767987569173,12.134381087621053,18.239999771118164,0.0 9258,2011-05-16,CVX,102.02999877929688,103.29000091552734,101.41000366210938,61.75354766845703,6759400.0,0.0,-0.5957984414912332,67.37219773716306,60.889904771381865,47.00712868310899,-111.4049910885767,35.368059972056514,64.45657641092936,63.64980297088623,18.239999771118164,0.0 9259,2011-05-16,DIS,41.2599983215332,41.29999923706055,40.88999938964844,36.04119110107422,11697800.0,0.0,-0.1036207194734402,38.73573966727623,35.8553553034269,45.688181611634576,-120.45669579493746,22.915158043399835,37.158914184570314,37.34441776275635,18.239999771118164,0.0 9260,2011-05-16,GS,140.88999938964844,143.38999938964844,140.25999450683594,113.12633514404297,6458800.0,0.0,-2.9703636935969087,126.93649680356256,114.37736046572454,31.860242633232005,-181.9093926859548,45.39448985043813,123.24357706705729,126.17628657023111,18.239999771118164,0.0 9261,2011-05-16,HD,36.689998626708984,37.310001373291016,36.54999923706055,27.702648162841797,11603500.0,0.0,-0.06023720519106135,28.414208168712694,27.51623406914131,49.99805000405944,-129.78448278465237,10.1509146613347,28.05499178568522,27.85916779836019,18.239999771118164,0.0 9262,2011-05-16,HON,57.62165451049805,58.09833908081055,57.202171325683594,43.90625,4649614.0,0.0,0.4465268628891863,46.192260234397715,42.24537251706713,54.80519093993605,26.352703279171187,3.1176289325229574,43.653799057006836,42.62637481689453,18.239999771118164,0.0 9263,2011-05-16,IBM,162.34225463867188,163.13575744628906,160.90821838378906,102.6539306640625,4876661.0,0.0,1.02725456661841,105.3687540256468,99.83408105736102,56.83711027073641,46.74410548834968,4.5207605414524314,101.5474634806315,99.4529468536377,18.239999771118164,0.0 9264,2011-05-16,INTC,23.31999969482422,23.950000762939453,23.270000457763672,16.30560302734375,74471600.0,0.0,0.5489717802036758,17.214442526178114,13.819206250829943,64.13910580806389,89.50133183779361,51.7164505136951,14.86574026743571,14.552279313405355,18.239999771118164,0.0 9265,2011-05-16,JNJ,66.41000366210938,66.79000091552734,66.19000244140625,46.43476104736328,11513200.0,0.0,1.0015851791849144,47.75453532225627,43.47085225098592,65.35299252591878,81.29920590098135,47.12631731538029,44.36687647501628,43.03998985290527,18.239999771118164,0.0 9266,2011-05-16,JPM,42.970001220703125,43.47999954223633,42.720001220703125,30.183900833129883,34951100.0,0.0,-0.3552450085037826,32.68056593207511,30.379005906303796,41.58230848365785,-177.6960763735293,41.87701656552488,31.91670602162679,31.994223817189535,18.239999771118164,0.0 9267,2011-05-16,KO,34.04999923706055,34.1150016784668,33.86000061035156,23.036516189575195,12364600.0,0.0,0.12127913571438143,23.21835586978411,22.605398059354076,57.53111692148718,98.83739280541064,7.054106138323799,22.920253308614097,22.382726128896078,18.239999771118164,0.0 9268,2011-05-16,MCD,80.44000244140625,81.25,80.44000244140625,57.53956985473633,6244100.0,0.0,0.7829113661670846,57.62903756059565,53.862583456860406,65.54421737135166,166.06167289778824,54.75904825473138,55.270805994669594,54.27456684112549,18.239999771118164,0.0 9269,2011-05-16,MMM,95.54000091552734,96.2300033569336,95.2699966430664,65.29316711425781,2605500.0,0.0,0.5176628594164896,67.47168223883631,63.01684887383459,55.644403243698626,45.221367597404885,8.576666193807805,64.74643847147624,63.652862548828125,18.239999771118164,0.0 9270,2011-05-16,MRK,35.36259460449219,35.83969497680664,35.30534362792969,23.543277740478516,19638682.0,0.0,0.5821882584228462,24.079499155037343,21.10592965508229,68.09769932294282,113.62537730169198,50.24671482902995,22.12626730600993,21.276147683461506,18.239999771118164,0.0 9271,2011-05-16,MSFT,24.959999084472656,25.06999969482422,24.5,19.17523956298828,91350900.0,0.0,-0.13856246465637767,20.80248843431921,19.25636204480677,40.17074549719716,-198.01764630543613,22.195607890787368,20.05921198527018,20.091600195566812,18.239999771118164,0.0 9272,2011-05-16,NKE,21.434999465942383,21.565000534057617,21.2549991607666,18.41932487487793,10656800.0,0.0,0.27410005021569006,18.59276440611758,16.836421270457123,56.79327044942543,155.90985638814735,35.08197881389465,17.455126571655274,17.745903237660727,18.239999771118164,0.0 9273,2011-05-16,PG,66.66000366210938,67.30000305175781,66.51000213623047,46.341888427734375,9880600.0,0.0,0.791692590805404,46.88522245532611,42.99253709667584,65.34231070134373,132.91695865613494,42.71920413037328,44.26951268513997,43.3671620686849,18.239999771118164,0.0 9274,2011-05-16,TRV,62.52000045776367,63.11000061035156,62.38999938964844,46.638755798339844,2381900.0,0.0,0.6609137067658111,48.74368633680558,43.62683826036239,58.286644699921666,54.800331587841534,16.58319252654669,45.54948081970215,44.63674825032552,18.239999771118164,0.0 9275,2011-05-16,UNH,49.560001373291016,50.72999954223633,49.380001068115234,41.48539352416992,6018900.0,0.0,1.1569312617254894,43.8007480719206,36.505807866800104,67.07923808295277,80.62159080908421,39.42519075899117,39.10945854187012,37.51984634399414,18.239999771118164,0.0 9276,2011-05-16,V,19.787500381469727,20.325000762939453,19.780000686645508,18.27787971496582,18763200.0,0.0,0.262247996422186,18.612495941661926,17.38285012767401,59.034250294147434,110.5147835671539,37.46991702950986,17.828971163431802,17.265400473276774,18.239999771118164,0.0 9277,2011-05-16,VZ,37.2599983215332,37.2599983215332,36.900001525878906,20.280750274658203,10997200.0,0.0,0.0002638045993101912,20.975271581723238,20.13095495788858,50.80131839081148,-117.87834534245805,7.373799092915799,20.61557820638021,20.19177220662435,18.239999771118164,0.0 9278,2011-05-16,WBA,44.849998474121094,45.2400016784668,44.66999816894531,31.12996482849121,7514300.0,0.0,0.5591692523959253,31.06465854405869,28.416212465767966,63.92791210267392,200.23385640882339,49.45860261713313,29.319343439737956,28.907796255747478,18.239999771118164,0.0 9279,2011-05-16,WMT,55.61000061035156,56.470001220703125,55.47999954223633,42.741615295410156,14173500.0,0.0,0.5820986607908978,42.988249978278205,40.026908484246206,65.52698869585144,130.95692027477745,45.365145785534736,41.07619031270345,40.28315569559733,18.239999771118164,0.0 9280,2011-05-17,AAPL,11.85714340209961,12.005000114440918,11.811785697937012,10.189803123474121,452334400.0,1.0,-0.02448269154052518,10.807965227274641,10.168466142506853,46.60552219259214,-80.14745862665762,29.646593562173834,10.368262132008871,10.440364265441895,17.549999237060547,0.0 9281,2011-05-17,AMGN,59.88999938964844,61.18000030517578,58.83000183105469,44.46128845214844,11820900.0,1.0,1.0735413499368676,44.69800699520728,39.28191739749292,66.55936615766609,149.2784218314725,49.28710466921106,41.268168385823564,39.84807065327962,17.549999237060547,0.0 9282,2011-05-17,AXP,49.939998626708984,50.79999923706055,49.75,42.395301818847656,7688800.0,1.0,0.8999196920231896,43.13509430246226,38.64374976797232,67.42580793205966,101.1405507084483,33.176407218308036,40.08427899678548,38.495229721069336,17.549999237060547,0.0 9283,2011-05-17,BA,77.61000061035156,77.7300033569336,75.83000183105469,61.92643356323242,5191100.0,1.0,1.0337757995909556,65.93928425368263,59.2094668144326,55.96811721938153,14.904171528220928,9.760125278759304,61.30119412740071,59.40220311482747,17.549999237060547,0.0 9284,2011-05-17,CAT,105.08000183105469,105.2300033569336,101.47000122070312,73.09468841552734,19186700.0,1.0,-0.3805013708838061,83.49647118829125,74.07746069647436,44.809526330365074,-181.908009313421,41.55274732314982,78.31307220458984,76.49870516459147,17.549999237060547,0.0 9285,2011-05-17,CRM,32.165000915527344,32.70500183105469,31.8125,32.52000045776367,11950400.0,1.0,-0.10261554778778503,35.60155729947973,31.92544389070581,47.422849826005844,-142.40235731354994,20.848650408134784,33.62908376057943,32.91108366648356,17.549999237060547,0.0 9286,2011-05-17,CSCO,16.5,16.719999313354492,16.459999084472656,11.505278587341309,78204700.0,1.0,-0.09584362354228482,12.455532933318578,11.386118124878445,39.61956503363705,-146.33108703082527,25.88292896514947,11.956088002522787,12.109671847025554,17.549999237060547,0.0 9287,2011-05-17,CVX,100.30999755859375,101.19000244140625,99.61000061035156,61.47195053100586,8768800.0,1.0,-0.6815841611298694,67.47468422764146,60.5861178506056,46.254756547561826,-144.7530114899934,43.582117620091154,64.3139424641927,63.67477607727051,17.549999237060547,0.0 9288,2011-05-17,DIS,40.86000061035156,41.13999938964844,40.68000030517578,36.11164093017578,10024400.0,1.0,-0.17591016089289013,38.75393559069837,35.820428880737175,46.057117525391824,-121.77573077190603,25.6553177994717,37.11136411031087,37.30699405670166,17.549999237060547,0.0 9289,2011-05-17,GS,140.25999450683594,141.9499969482422,139.0800018310547,113.29533386230469,7071400.0,1.0,-3.1595626216682007,127.04213969036749,113.22816594317743,32.211056132510066,-182.117375916549,48.33313230429865,122.75840733846029,125.81591084798177,17.549999237060547,0.0 9290,2011-05-17,HD,37.349998474121094,37.939998626708984,37.189998626708984,28.01728630065918,17428400.0,1.0,-0.04259142956189521,28.375528436405528,27.527944845454822,52.870058477272345,20.24955460485488,10.54521093977449,28.0532439549764,27.84894126256307,17.549999237060547,0.0 9291,2011-05-17,HON,57.106834411621094,57.31657409667969,55.9437255859375,43.073692321777344,5287247.0,1.0,0.3118620444705229,45.967493907256326,42.606707295136246,51.14381666067321,-23.058118595499252,18.818046483047734,43.64771334330241,42.63842506408692,17.549999237060547,0.0 9292,2011-05-17,IBM,160.46844482421875,163.87188720703125,159.2064971923828,103.65095520019531,9176767.0,1.0,1.0023475353162183,105.36784220986547,100.15711811728298,58.759590486091184,43.90743463994241,6.955040555727662,101.68893330891927,99.51773007710774,17.549999237060547,0.0 9293,2011-05-17,INTC,23.3700008392334,23.56999969482422,23.079999923706055,16.243528366088867,86074100.0,1.0,0.5346737582647823,17.068480347571516,14.246783305229995,63.383090713864455,74.66631695193372,43.11014061074732,14.962577406565348,14.570471477508544,17.549999237060547,0.0 9294,2011-05-17,JNJ,66.2300033569336,66.4800033569336,65.86000061035156,46.45575714111328,10784100.0,1.0,0.9603651448407149,47.31878711691512,44.32218387612687,65.4387880954695,71.94378925257027,38.49548586973777,44.51263376871745,43.10806102752686,17.549999237060547,0.0 9295,2011-05-17,JPM,42.68000030517578,44.02000045776367,42.650001525878906,30.83854103088379,36277100.0,1.0,-0.36188525642898384,32.68750328248823,30.361509855329153,45.63909262110038,-135.1577513990825,29.450151700832254,31.8573424021403,31.948104413350425,17.549999237060547,0.0 9296,2011-05-17,KO,33.8650016784668,34.09000015258789,33.75,23.090858459472656,13276400.0,1.0,0.12334885899671377,23.238929351115544,22.607918755268734,58.13536528188752,81.45647491480527,2.5912150974761983,22.923989232381185,22.404827912648518,17.549999237060547,0.0 9297,2011-05-17,MCD,80.69999694824219,81.29000091552734,80.44000244140625,57.39067077636719,6471600.0,1.0,0.8025374033548189,57.82417412735363,53.946139135585824,64.48950195264311,148.82947536610698,55.123271328524645,55.37812334696452,54.338595962524415,17.549999237060547,0.0 9298,2011-05-17,MMM,95.27999877929688,95.45999908447266,93.13999938964844,64.19879150390625,4845500.0,1.0,0.3769377171552435,67.23328532723939,63.42008457632507,51.45175642510963,-20.6644244601386,13.794017750124793,64.75145479838054,63.66312217712402,17.549999237060547,0.0 9299,2011-05-17,MRK,35.48664093017578,35.6297721862793,35.00954055786133,23.524354934692383,21363061.0,1.0,0.577819196757595,24.131670592154588,21.264574982796585,67.82802147231696,96.11037488632752,37.89294503487805,22.21042563120524,21.32663672765096,17.549999237060547,0.0 9300,2011-05-17,MSFT,24.399999618530273,24.700000762939453,24.270000457763672,19.261648178100586,82882100.0,1.0,-0.17532081811150846,20.83658322337432,19.191105565993354,41.146757992979246,-204.90412728807814,27.06160936511409,20.036597951253256,20.06065228780111,17.549999237060547,0.0 9301,2011-05-17,NKE,21.204999923706055,21.2549991607666,20.99250030517578,18.337244033813477,9972400.0,1.0,0.2797368998837797,18.630001553942126,16.935487833570082,55.91705690726078,116.92247791083852,22.151095801523557,17.508985328674317,17.732876682281493,17.549999237060547,0.0 9302,2011-05-17,PG,66.63999938964844,67.72000122070312,66.63999938964844,46.67417907714844,12185600.0,1.0,0.822863662257916,47.10882259238676,43.042141000142536,66.78075248416974,134.36171943743443,47.134929524182695,44.40040295918782,43.40926303863525,17.549999237060547,0.0 9303,2011-05-17,TRV,62.77000045776367,63.029998779296875,62.130001068115234,46.36457824707031,2874600.0,1.0,0.5904529396014482,48.598921243821074,44.03539958747775,56.896061463908524,42.64601792548893,11.155029179372743,45.62209917704264,44.661719703674315,17.549999237060547,0.0 9304,2011-05-17,UNH,49.86000061035156,50.70000076293945,49.70000076293945,41.33657455444336,7224900.0,1.0,1.0991423164798348,43.53219325216737,37.306884888091425,66.1466000305269,77.40880255360423,39.42519075899118,39.23046137491862,37.620079294840494,17.549999237060547,0.0 9305,2011-05-17,V,19.950000762939453,20.200000762939453,19.9375,18.428783416748047,22112000.0,1.0,0.2649078528741242,18.603892630408893,17.503946191002242,60.37869176519013,116.01644913145452,37.469917029509844,17.86982250213623,17.283577728271485,17.549999237060547,0.0 9306,2011-05-17,VZ,36.900001525878906,37.18000030517578,36.79999923706055,20.357547760009766,12470800.0,1.0,-0.010834640090799041,20.977268189836774,20.117987471173965,51.60736649594229,-118.67597231040233,10.08173080128027,20.59712657928467,20.200509389241535,17.549999237060547,0.0 9307,2011-05-17,WBA,44.84000015258789,44.9900016784668,44.08000183105469,30.56422996520996,6250600.0,1.0,0.5475802869041431,31.115909143489866,28.547797063785524,59.60148215418063,150.1150394976212,32.12882775374102,29.399146588643394,28.925734742482504,17.549999237060547,0.0 9308,2011-05-17,WMT,55.560001373291016,56.290000915527344,55.2400016784668,42.34513854980469,14590500.0,1.0,0.567045714506456,43.03093927358732,40.18095533395662,61.43344265079888,103.53980145034026,36.46146813026025,41.15843251546224,40.29468040466308,17.549999237060547,0.0 9309,2011-05-18,AAPL,12.016785621643066,12.180356979370117,12.0,10.302871704101562,334776400.0,2.0,-0.029807682290346804,10.802170999445266,10.180353204808885,48.590649456400506,-33.20332015362832,14.852510033169478,10.369252363840738,10.441000779469809,16.229999542236328,0.0 9310,2011-05-18,AMGN,60.66999816894531,61.369998931884766,60.459999084472656,44.66574478149414,5182800.0,2.0,1.1324532104376672,45.042809200726836,39.37449846223703,67.16462729031578,162.68875674262236,50.46866745112941,41.44098002115886,39.96112823486328,16.229999542236328,0.0 9311,2011-05-18,AXP,50.790000915527344,51.099998474121094,50.54999923706055,42.64588165283203,7235600.0,2.0,0.9278793355183836,43.255902298861756,38.892107192105044,68.30083574627268,112.00766708486441,36.79703286338082,40.24630991617838,38.59191290537516,16.229999542236328,0.0 9312,2011-05-18,BA,76.77999877929688,77.48999786376953,76.5999984741211,62.29793167114258,3634200.0,2.0,0.8997887718364765,65.60631223727589,59.89570421169873,56.994382668778634,20.473901627431648,9.760125278759311,61.41680704752604,59.49080486297608,16.229999542236328,0.0 9313,2011-05-18,CAT,102.8499984741211,105.5,101.77999877929688,75.3646011352539,9472200.0,2.0,-0.5274732221944731,83.52449001854598,74.02008395606339,48.694337935271285,-139.8939991713482,39.76199767050994,78.1556780497233,76.54242057800293,16.229999542236328,0.0 9314,2011-05-18,CRM,32.54750061035156,33.720001220703125,32.525001525878906,33.5625,10472000.0,2.0,-0.07349181772693925,35.573110440946174,32.04689077975696,50.96685823361831,-36.709834364186,5.47725638274715,33.634417088826496,32.90066699981689,16.229999542236328,0.0 9315,2011-05-18,CSCO,16.639999389648438,16.65999984741211,16.34000015258789,11.512192726135254,92724700.0,2.0,-0.11582123877935047,12.452288142839059,11.392128475508109,39.73086810884022,-141.70269881029992,29.281904342110405,11.942950916290282,12.088063478469849,16.229999542236328,0.0 9316,2011-05-18,CVX,100.91999816894531,103.45999908447266,100.16999816894531,62.97185516357422,8193700.0,2.0,-0.6213773460078897,67.45406787745819,60.50074894077911,50.61049984688461,-92.81422315816272,22.580711980966978,64.19902877807617,63.708547337849936,16.229999542236328,0.0 9317,2011-05-18,DIS,40.939998626708984,41.45000076293945,40.900001525878906,36.47267150878906,9948300.0,2.0,-0.20174235423694853,38.74950538360426,35.831023638612535,47.932169758789684,-84.52276210962118,18.981181277336898,37.08171895345052,37.28894271850586,16.229999542236328,0.0 9318,2011-05-18,GS,140.92999267578125,141.82000732421875,140.2100067138672,113.3194351196289,4768900.0,2.0,-3.2698663808145483,127.15996321794181,112.22367707136483,32.26250601473386,-162.45638645167702,48.33313230429865,122.27377217610677,125.52418301900228,16.229999542236328,0.0 9319,2011-05-18,HD,37.34000015258789,37.540000915527344,37.150001525878906,28.062232971191406,9069300.0,2.0,-0.02469552999244584,28.336198371679284,27.544052177637123,53.26673302740731,-15.60737689766477,9.153363550002414,28.049748102823894,27.844300015767416,16.229999542236328,0.0 9320,2011-05-18,HON,56.153465270996094,56.9066276550293,55.50517272949219,43.73689651489258,5774361.0,2.0,0.2557066130358905,45.68642064525978,43.065107522464835,53.69313461475055,-26.291847741777723,23.439939178617436,43.6681162516276,42.68295110066732,16.229999542236328,0.0 9321,2011-05-18,IBM,162.6195068359375,163.6615753173828,162.0076446533203,103.6144790649414,4345398.0,2.0,0.9685009383887291,105.24495358588106,100.6311686980545,58.660706745757665,64.88625204256908,6.955040555727667,101.83443196614583,99.61105702718099,16.229999542236328,0.0 9322,2011-05-18,INTC,23.600000381469727,23.959999084472656,23.520000457763672,16.47114372253418,65592900.0,2.0,0.5355358058322981,16.87115757878866,14.73205744806681,64.95021479433737,87.23508538226824,49.40730360606027,15.061983140309652,14.596221240361531,16.229999542236328,0.0 9323,2011-05-18,JNJ,66.16999816894531,66.51000213623047,65.94000244140625,46.525726318359375,9028400.0,2.0,0.9227075005649539,47.16444734836831,44.74308591579184,65.73132987811402,70.92797139583116,38.84410524845713,44.66888643900553,43.182613945007326,16.229999542236328,0.0 9324,2011-05-18,JPM,43.720001220703125,44.2400016784668,43.40999984741211,31.028596878051758,24372100.0,2.0,-0.3478025316382194,32.68797927896047,30.320910491547345,46.74970209294919,-96.3010443755988,24.69364472614645,31.798682721455894,31.928373305002847,16.229999542236328,0.0 9325,2011-05-18,KO,34.0,34.17499923706055,33.82500076293945,23.196136474609375,13418000.0,2.0,0.1319629980031749,23.2747292172413,22.613212333967198,59.29602427826615,110.33622349223667,5.833796334255059,22.933385276794432,22.433123970031737,16.229999542236328,0.0 9326,2011-05-18,MCD,80.9000015258789,81.5,80.7300033569336,57.79487991333008,4373100.0,2.0,0.8410128052319124,58.029890106718256,54.087902785737796,66.02482574185399,150.39649006428064,57.06316068474082,55.49394989013672,54.41440302530925,16.229999542236328,0.0 9327,2011-05-18,MMM,93.72000122070312,94.18000030517578,92.75,64.63223266601562,3340200.0,2.0,0.29696389140143253,66.96305870495294,63.87045264758612,52.905617472492565,-41.52883041192478,17.13565305965955,64.77661921183268,63.691549936930336,16.229999542236328,0.0 9328,2011-05-18,MRK,35.54389190673828,35.89694595336914,35.41030502319336,23.720008850097656,13604822.0,2.0,0.5834190277989642,24.161891484925192,21.476097940733986,69.1353954134502,106.09751025714282,42.46080843291128,22.30342044830322,21.385689735412598,16.229999542236328,0.0 9329,2011-05-18,MSFT,24.530000686645508,24.739999771118164,24.25,19.395191192626953,53931100.0,2.0,-0.1914691361603218,20.853998226353117,19.150420718959385,42.642710460556344,-171.26010133781006,25.601288920679128,20.012452189127604,20.038043530782065,16.229999542236328,0.0 9330,2011-05-18,NKE,21.22249984741211,21.399999618530273,21.13249969482422,18.324295043945312,9857600.0,2.0,0.2799323823570212,18.645179145973724,17.05207865889688,55.776619558443265,119.8740350695407,26.316041765120673,17.558668327331542,17.725338459014893,16.229999542236328,0.0 9331,2011-05-18,PG,67.4000015258789,67.5,66.97000122070312,46.646484375,8870300.0,2.0,0.8356988142362596,47.27785374582137,43.153156691190354,66.54263323551069,124.96722321334504,47.134929524182695,44.5438735961914,43.45353444417318,16.229999542236328,0.0 9332,2011-05-18,TRV,62.470001220703125,63.040000915527344,62.130001068115234,46.6832160949707,2156600.0,2.0,0.5539382293925783,48.20952384254785,44.78196060874609,58.09791700527549,44.29459593343679,11.324816391633687,45.71768849690755,44.6967887878418,16.229999542236328,0.0 9333,2011-05-18,UNH,49.86000061035156,50.689998626708984,49.75,41.8492431640625,7140400.0,2.0,1.082236878801936,43.20740429553388,38.18155825939776,67.74478359424802,79.06666438055024,39.425190758991185,39.38261057535807,37.727207565307616,16.229999542236328,0.0 9334,2011-05-18,V,20.107500076293945,20.107500076293945,19.8700008392334,18.327993392944336,20127200.0,2.0,0.25593266350819377,18.556970353846054,17.647794965978164,59.03991662353126,91.82049914875542,32.38965812124155,17.90441780090332,17.30803944269816,16.229999542236328,0.0 9335,2011-05-18,VZ,37.16999816894531,37.16999816894531,36.900001525878906,20.346580505371094,9437200.0,2.0,-0.02028141173675735,20.979471936558106,20.107555040980955,51.48275919326313,-105.65187630762637,10.081730801280274,20.58246161142985,20.214660199483237,16.229999542236328,0.0 9336,2011-05-18,WBA,44.29999923706055,44.34000015258789,43.810001373291016,30.609237670898438,5438700.0,2.0,0.5358507400378123,31.19701951207153,28.604346340284426,59.82524582224941,116.05054421856647,25.03651707742689,29.474010594685872,28.95086285273234,16.229999542236328,0.0 9337,2011-05-18,WMT,55.5,55.540000915527344,54.95000076293945,42.0706672668457,11416100.0,2.0,0.5268948918048793,43.01001683698271,40.3681382991257,58.80269524212024,66.53424449847073,26.456707563889896,41.2292532602946,40.32306645711263,16.229999542236328,0.0 9338,2011-05-19,AAPL,12.217143058776855,12.228928565979004,12.095356941223145,10.322882652282715,261170000.0,3.0,-0.03204367999335567,10.804619434332013,10.17220599367702,48.938215215729414,-17.418524942851672,11.098809893619602,10.371768474578857,10.439944839477539,15.520000457763672,0.0 9339,2011-05-19,AMGN,61.439998626708984,61.529998779296875,60.689998626708984,44.57083511352539,3362000.0,3.0,1.1581326353508175,45.34889141848466,39.423289138766314,66.58588712073367,152.33777653337393,51.486172880188995,41.61160138448079,40.082461738586424,15.520000457763672,0.0 9340,2011-05-19,AXP,51.189998626708984,51.93000030517578,51.099998474121094,43.280635833740234,6946400.0,3.0,0.9898465751917129,43.4930685501412,39.05751204678262,70.38549641268355,129.41882710639194,45.52604860186395,40.40054575602213,38.710960388183594,15.520000457763672,0.0 9341,2011-05-19,BA,77.41000366210938,78.44999694824219,77.25,63.00860595703125,3340900.0,3.0,0.8412511412942152,65.50008412345886,60.27202242866517,58.89052792570978,39.069061555243074,0.7827195008146064,61.54298782348633,59.600623575846356,15.520000457763672,0.0 9342,2011-05-19,CAT,106.61000061035156,106.87000274658203,104.91000366210938,75.400390625,8613400.0,3.0,-0.6337560156780171,83.62608197921462,73.70510851150804,48.753173837781965,-89.13425071257774,30.78751099861031,78.03061472574869,76.61038347880046,15.520000457763672,0.0 9343,2011-05-19,CRM,33.970001220703125,34.35749816894531,33.38750076293945,33.95249938964844,17094000.0,3.0,-0.018725505431703482,35.303683929307624,32.15956718458398,52.213423244471365,32.25454384022447,2.8215818823858476,33.6709171295166,32.91083367665609,15.520000457763672,0.0 9344,2011-05-19,CSCO,16.75,16.829999923706055,16.559999465942383,11.519110679626465,68259900.0,3.0,-0.12960145683840452,12.465111135793899,11.360637117074754,39.845641398157774,-104.0665957798146,20.88647491236051,11.910454146067302,12.06875228881836,15.520000457763672,0.0 9345,2011-05-19,CVX,103.69000244140625,104.52999877929688,102.94000244140625,63.590187072753906,7452400.0,3.0,-0.5177999201349479,67.28728622969203,60.476966623701536,52.26049042850589,-41.49798088312478,14.166583330461721,64.11829427083333,63.732880147298175,15.520000457763672,0.0 9346,2011-05-19,DIS,41.54999923706055,41.7400016784668,41.13999938964844,36.437442779541016,10055800.0,3.0,-0.2224924628836007,38.76566927633072,35.75674283304428,47.764574633464,-63.40385405636191,12.980282296836684,37.055595779418944,37.27793572743734,15.520000457763672,0.0 9347,2011-05-19,GS,141.22999572753906,141.3000030517578,138.42999267578125,112.1125259399414,7331500.0,3.0,-3.4153009226210003,127.18771845837185,111.12098286609105,31.04201775037707,-165.7443177283491,52.71911934709029,121.6689826965332,125.21033299763998,15.520000457763672,0.0 9348,2011-05-19,HD,37.45000076293945,37.45000076293945,37.09000015258789,28.009796142578125,7015200.0,3.0,-0.014576090267734543,28.247032006552654,27.59201656980233,52.73110113790691,-32.97819834558395,6.993114173031295,28.04700126647949,27.848581314086914,15.520000457763672,0.0 9349,2011-05-19,HON,57.17356872558594,57.32611083984375,56.37274169921875,43.692848205566406,3816988.0,3.0,0.20528233178394828,45.57732937644004,43.25364100625038,53.50132329693648,-6.030379115687738,16.649475071362335,43.6919194539388,42.73392448425293,15.520000457763672,0.0 9350,2011-05-19,IBM,163.34608459472656,163.86233520507812,161.87380981445312,103.70568084716797,3701062.0,3.0,0.938221257195039,104.89379552216963,101.38194376616045,58.839866584766256,62.964655031356195,5.39506902535026,101.98196105957031,99.72375755310058,15.520000457763672,0.0 9351,2011-05-19,INTC,23.31999969482422,23.8700008392334,23.200000762939453,16.236631393432617,98367500.0,3.0,0.5114006913905254,16.81854309186249,14.943094118983455,62.11675011431116,72.52621444426723,36.18551180024697,15.148096752166747,14.625590515136718,15.520000457763672,0.0 9352,2011-05-19,JNJ,66.52999877929688,66.52999877929688,65.8499984741211,46.448768615722656,9685100.0,3.0,0.8765493871722398,47.17463004475673,44.872831655682724,65.10431578278408,67.14866521848391,36.365144356983855,44.82583859761556,43.25888888041178,15.520000457763672,0.0 9353,2011-05-19,JPM,44.31999969482422,44.349998474121094,43.75,30.972288131713867,19518000.0,3.0,-0.337297361838786,32.69085736285722,30.27861399639571,46.458790881901116,-80.23111934260936,22.29203526267889,31.71327438354492,31.908286984761556,15.520000457763672,0.0 9354,2011-05-19,KO,34.20500183105469,34.349998474121094,34.005001068115234,23.25048065185547,12960200.0,3.0,0.14154326338228174,23.310208288451573,22.598449548462487,59.88983814739823,149.86388698818539,12.261675158628966,22.942781575520833,22.4614826520284,15.520000457763672,0.0 9355,2011-05-19,MCD,81.5999984741211,82.62999725341797,81.37000274658203,58.5111083984375,5909600.0,3.0,0.9187081934103176,58.444348134483754,53.96490098050648,68.51971136925806,174.92166471918424,65.6132489164551,55.63081398010254,54.50812613169352,15.520000457763672,0.0 9356,2011-05-19,MMM,94.33999633789062,95.0,93.93000030517578,65.16204071044922,2385400.0,3.0,0.27318602003431636,66.89842380879536,64.03825221659527,54.623875693576636,-1.279229907682403,7.7482526646930445,64.80963948567708,63.74864285786946,15.520000457763672,0.0 9357,2011-05-19,MRK,35.877864837646484,35.92557144165039,35.4484748840332,23.593786239624023,11948353.0,3.0,0.5710886700404103,24.152682625884868,21.69612451828017,67.30993222900395,99.19357405687154,42.94144381158513,22.38821029663086,21.445238717397054,15.520000457763672,0.0 9358,2011-05-19,MSFT,24.850000381469727,24.8799991607666,24.5,19.418758392333984,37783600.0,3.0,-0.2000589633438672,20.85681903969091,19.079080122601567,42.907643083015024,-132.98456721942546,20.423027512961596,19.979466501871745,20.015827560424803,15.520000457763672,0.0 9359,2011-05-19,NKE,21.297500610351562,21.540000915527344,21.260000228881836,18.60078239440918,8239600.0,3.0,0.29895139581536156,18.73325303314166,17.094476001282164,58.10098679120489,133.17437479856622,30.171836190902297,17.612239138285318,17.72613935470581,15.520000457763672,0.0 9360,2011-05-19,PG,67.29000091552734,67.45999908447266,66.9000015258789,46.70187759399414,7425400.0,3.0,0.840650043877595,47.406252262601626,43.31995699643157,66.78766689257583,115.7895354410985,45.006029743241385,44.68713099161784,43.49781373341878,15.520000457763672,0.0 9361,2011-05-19,TRV,63.0,63.0,62.349998474121094,46.542415618896484,2032400.0,3.0,0.5077852053391538,47.792653871806635,45.47151849147461,57.36673504389654,41.86837873365087,11.324816391633673,45.78857714335124,44.73086140950521,15.520000457763672,0.0 9362,2011-05-19,UNH,50.75,50.779998779296875,50.18000030517578,41.79962921142578,6101100.0,3.0,1.0527008858448141,42.60602447879385,39.30470893490244,67.42611237244714,79.57704676754209,40.180313522080546,39.53668899536133,37.83419634501139,15.520000457763672,0.0 9363,2011-05-19,V,20.032499313354492,20.03499984741211,19.852500915527344,18.24323081970215,14941200.0,3.0,0.23922252187656312,18.54458018854997,17.7154822198973,57.922585940150356,74.84473607040738,31.04748559068132,17.933291562398274,17.334365876515708,15.520000457763672,0.0 9364,2011-05-19,VZ,37.189998626708984,37.40999984741211,37.029998779296875,20.472745895385742,9684900.0,3.0,-0.017387126097894168,20.95846287004792,20.10278133161224,52.83791842151587,-57.067087291798934,1.9110740642769508,20.572770245869954,20.232628790537515,15.520000457763672,0.0 9365,2011-05-19,WBA,44.310001373291016,44.349998474121094,43.95000076293945,30.63695526123047,3730600.0,3.0,0.5227654527105017,31.274630912302253,28.654057518483878,59.966512398756734,113.248255147978,25.19546117824633,29.547268549601238,28.98737688064575,15.520000457763672,0.0 9366,2011-05-19,WMT,55.22999954223633,55.599998474121094,55.040000915527344,42.299407958984375,7691800.0,3.0,0.5076803145110631,43.025628029715634,40.515908682930856,60.26948630010764,71.3655322560637,27.630124603852757,41.301639048258465,40.36328773498535,15.520000457763672,0.0 9367,2011-05-20,AAPL,12.127142906188965,12.176786422729492,11.96500015258789,10.161911964416504,337968400.0,4.0,-0.04627132609451223,10.805273439775611,10.124625394452906,46.33161347155841,-50.68048577775379,18.71992049241017,10.36887855529785,10.436074686050414,17.43000030517578,0.0 9368,2011-05-20,AMGN,60.959999084472656,61.22999954223633,60.34000015258789,44.439388275146484,5276700.0,4.0,1.1545679627425045,45.33959598692947,39.95613078919358,65.77388075817389,132.1313545229986,44.542907148169824,41.77930221557617,40.203064854939775,17.43000030517578,0.0 9369,2011-05-20,AXP,51.75,51.970001220703125,51.04999923706055,42.75444793701172,7397800.0,4.0,0.9851410022273441,43.56084178840258,39.33050609672926,66.62796475469708,113.8500831771312,44.243212368286876,40.54058278401693,38.81957448323568,17.43000030517578,0.0 9370,2011-05-20,BA,77.88999938964844,77.98999786376953,77.26000213623047,62.60481262207031,4000400.0,4.0,0.7535899844967986,65.37607965915252,60.596012015652164,57.402907578305324,28.38198734106869,0.7827195008146076,61.64044532775879,59.69661591847738,17.43000030517578,0.0 9371,2011-05-20,CAT,105.23999786376953,105.5,103.5999984741211,74.70582580566406,8656800.0,4.0,-0.765210598354571,83.75087407701156,73.21584574110366,47.65600049554272,-111.5433391813578,35.05047596777117,77.90973510742188,76.66023343404134,17.43000030517578,0.0 9372,2011-05-20,CRM,36.310001373291016,37.43000030517578,35.625,36.65250015258789,42194400.0,4.0,0.2397806402712419,35.79477271606409,31.836978535156618,59.57396205709602,279.8208160289872,30.851370952176456,33.776333745320635,32.96204198201497,17.43000030517578,0.0 9373,2011-05-20,CSCO,16.68000030517578,16.719999313354492,16.510000228881836,11.429224014282227,50894200.0,4.0,-0.1460914303262939,12.486007787281052,11.311392019695267,38.851173158300824,-113.1316983060739,22.469385407118402,11.878648694356283,12.048402325312297,17.43000030517578,0.0 9374,2011-05-20,CVX,103.55000305175781,103.80999755859375,101.7699966430664,62.79432678222656,8760900.0,4.0,-0.4942360902651757,67.06414670076596,60.41051646146549,50.03483592429665,-67.88141564642777,20.54178420720446,64.00536092122395,63.7463789621989,17.43000030517578,0.0 9375,2011-05-20,DIS,41.34000015258789,41.84000015258789,41.119998931884766,36.54310607910156,9213000.0,4.0,-0.22778516292732576,38.765743263429854,35.688865653806474,48.32518825300165,-54.53335809478238,10.918234685845002,37.0397455851237,37.26443386077881,17.43000030517578,0.0 9376,2011-05-20,GS,138.17999267578125,139.63999938964844,134.7899932861328,108.61250305175781,11284500.0,4.0,-3.7695286529697114,127.44215987887218,109.37642074856923,27.878145493570457,-188.45202043566258,60.11954780464504,120.9338483174642,124.83346532185872,17.43000030517578,0.0 9377,2011-05-20,HD,37.31999969482422,37.369998931884766,36.900001525878906,27.755088806152344,8154000.0,4.0,-0.02680017840298632,28.167808883600213,27.615056449956914,50.194819072697285,-77.72251320715259,0.27550706509893513,28.02752374013265,27.850601863861083,17.43000030517578,0.0 9378,2011-05-20,HON,56.611080169677734,56.73501968383789,55.819786071777344,43.325618743896484,4228266.0,4.0,0.13414207164507275,45.624687246009024,43.1044032538689,51.90223280665124,-33.64480269549224,22.645568345924673,43.71224568684896,42.76855309804281,17.43000030517578,0.0 9379,2011-05-20,IBM,162.90631103515625,163.62332153320312,161.93116760253906,103.44425201416016,5093915.0,4.0,0.882951158932201,104.86846561123677,101.56710872958355,58.09328551993596,55.522088286697795,5.395069025350271,102.11391830444336,99.8261494954427,17.43000030517578,0.0 9380,2011-05-20,INTC,23.459999084472656,23.540000915527344,23.149999618530273,16.015911102294922,63124700.0,4.0,0.4690561693886526,16.698506564295116,15.196059494817433,59.585821028847185,59.088402790570186,34.20183453810068,15.225027879079184,14.64968425432841,17.43000030517578,0.0 9381,2011-05-20,JNJ,66.25,66.33000183105469,65.27999877929688,45.95901107788086,12367000.0,4.0,0.7913274799973422,47.08524833745693,45.07555374079014,61.257374521033576,50.6141027476304,21.66007808718031,44.970663197835286,43.32861925760905,17.43000030517578,0.0 9382,2011-05-20,JPM,43.83000183105469,44.09000015258789,43.09000015258789,30.359878540039062,29946700.0,4.0,-0.3740761565371038,32.737216931226506,30.123148745653374,43.41895354235866,-116.53387258774335,30.836108897008614,31.61308339436849,31.87857723236084,17.43000030517578,0.0 9383,2011-05-20,KO,34.15999984741211,34.2599983215332,33.94499969482422,23.196136474609375,12970600.0,4.0,0.1431009927324851,23.331156808237235,22.591764753957587,58.99943918243229,113.22613780452222,9.521608282410885,22.952517318725587,22.489104334513346,17.43000030517578,0.0 9384,2011-05-20,MCD,82.79000091552734,82.8499984741211,81.98999786376953,58.383460998535156,4790700.0,4.0,0.9589283411416574,58.69394751643148,54.099655236254065,67.60444430220687,170.26803126482662,66.98163148611204,55.780206044514976,54.599487113952634,17.43000030517578,0.0 9385,2011-05-20,MMM,94.55000305175781,94.6500015258789,93.12999725341797,64.37078857421875,3486900.0,4.0,0.18832357586802573,66.882308346556,64.06746277160805,51.70909512550686,-35.60338968828635,14.863858022765411,64.83064816792806,63.79517052968343,17.43000030517578,0.0 9386,2011-05-20,MRK,35.667938232421875,35.76335906982422,35.200382232666016,23.391801834106445,11870696.0,4.0,0.5388072846586844,24.05923058263793,21.980195839481212,64.49105570176349,82.53108471055464,32.67399647690553,22.466688028971355,21.502045122782388,17.43000030517578,0.0 9387,2011-05-20,MSFT,24.719999313354492,24.8700008392334,24.440000534057617,19.23808479309082,45451500.0,4.0,-0.2189217190550785,20.881035426813085,18.98700694684414,41.39140649118373,-133.49493502147374,21.89817683739013,19.93915780385335,19.988258997599285,17.43000030517578,0.0 9388,2011-05-20,NKE,21.59749984741211,21.6200008392334,21.09749984741211,18.371810913085938,10130400.0,4.0,0.29217994798914404,18.760204608101823,17.17250642095091,55.59754329858516,113.24557026991177,22.235427211098663,17.662354024251304,17.721940358479817,17.43000030517578,0.0 9389,2011-05-20,PG,67.41999816894531,67.5999984741211,67.18000030517578,46.63264465332031,9361500.0,4.0,0.8294262993631918,47.42760068521486,43.617780860805645,66.16117332654628,114.39157586060868,46.65615694561064,44.81961237589518,43.55352649688721,17.43000030517578,0.0 9390,2011-05-20,TRV,62.63999938964844,63.11000061035156,62.18000030517578,46.12745666503906,2348700.0,4.0,0.43273656481738954,47.713211969063366,45.61987328179113,55.24692337627457,31.57760594985564,7.340846792519266,45.849339167277016,44.771397272745766,17.43000030517578,0.0 9391,2011-05-20,UNH,50.470001220703125,50.75,49.72999954223633,41.12983703613281,10827500.0,4.0,0.9641328459429062,42.54476540660507,39.525559300426174,63.26966739383435,63.757729491001676,31.42376210016089,39.68304977416992,37.9322203318278,17.43000030517578,0.0 9392,2011-05-20,V,19.834999084472656,19.959999084472656,19.5575008392334,17.92024803161621,17216000.0,4.0,0.1976393399623113,18.531130413246995,17.74278525905525,53.9015690223229,20.771365102421665,10.805020743046235,17.948274421691895,17.351384099324545,17.43000030517578,0.0 9393,2011-05-20,VZ,37.25,37.31999969482422,37.02000045776367,20.37948989868164,10635000.0,4.0,-0.022360604102008352,20.95052996297646,20.123880666296003,51.73302124174601,-69.87911415704195,2.234224749025864,20.561616071065266,20.251119295756023,17.43000030517578,0.0 9394,2011-05-20,WBA,44.09000015258789,44.529998779296875,43.65999984741211,30.733928680419922,4980900.0,4.0,0.514291777004324,31.35852802728735,28.698211016902107,60.4695934585206,103.72119580020595,17.472783938802973,29.62122942606608,29.024472173055013,17.43000030517578,0.0 9395,2011-05-20,WMT,55.54999923706055,55.689998626708984,55.18000030517578,42.15453338623047,8798900.0,4.0,0.4752836821901667,42.98176100387912,40.717001889797636,58.89558917635974,69.46651318962024,29.43550581262181,41.36869061787923,40.4128781636556,17.43000030517578,0.0 9454,2011-05-23,AAPL,11.784643173217773,11.999285697937012,11.765000343322754,10.137056350708008,383600000.0,0.0,-0.05887381765324129,10.787960678158187,10.08552374261818,45.94074955504638,-87.47220474156937,28.738886800819728,10.36821174621582,10.429122686386108,18.270000457763672,0.0 9455,2011-05-23,AMGN,60.04999923706055,60.61000061035156,59.900001525878906,44.14730453491211,4200000.0,0.0,1.1153175315406685,45.30423306627289,40.41281252698882,63.980368005145536,107.07822181831003,36.1564618899939,41.93897043863932,40.30285758972168,18.270000457763672,0.0 9456,2011-05-23,AXP,50.7400016784668,51.2599983215332,50.439998626708984,42.695980072021484,6473500.0,0.0,0.965563518558973,43.541555980036314,39.68972263019318,66.22159744736416,89.6862384207541,29.370311213916565,40.67533009847005,38.92763010660807,18.270000457763672,0.0 9457,2011-05-23,BA,76.55000305175781,76.76000213623047,75.7699966430664,61.60338592529297,3587300.0,0.0,0.5964357826616009,65.16122888272909,60.95408598238322,53.90915260691706,-10.870415579111315,13.887131915721959,61.72647972106934,59.75529874165853,18.270000457763672,0.0 9458,2011-05-23,CAT,101.30999755859375,102.51000213623047,100.37000274658203,72.95867156982422,10095100.0,0.0,-0.9988558551971352,84.05219518381288,72.41615274709532,45.019575218723425,-165.45031705377286,44.121649984134656,77.73133010864258,76.66396954854329,18.270000457763672,0.0 9459,2011-05-23,CRM,36.0525016784668,36.69499969482422,35.807498931884766,36.32500076293945,15792000.0,0.0,0.41345609556144325,36.14382965363228,31.65017173491752,58.44438377087913,212.60890674997464,30.85137095217646,33.86508382161458,32.98900032043457,18.270000457763672,0.0 9460,2011-05-23,CSCO,16.40999984741211,16.440000534057617,16.219999313354492,11.304769515991211,68300000.0,0.0,-0.1672740595160267,12.517106995332044,11.228436389219956,37.51026565287075,-149.02996158523266,31.025802843488957,11.848686981201173,12.02276275952657,18.270000457763672,0.0 9461,2011-05-23,CVX,101.12999725341797,101.91000366210938,100.69999694824219,62.059669494628906,7487000.0,0.0,-0.528747218292601,66.90379546242708,60.25094582480436,48.07952577539364,-106.17479108375353,25.92068768412924,63.85335871378581,63.7469243367513,18.270000457763672,0.0 9462,2011-05-23,DIS,41.150001525878906,41.33000183105469,40.95000076293945,36.243717193603516,7955900.0,0.0,-0.25321889635302597,38.789012835330254,35.597792126827954,46.85133172046347,-82.81068677226452,13.777989149758502,37.022134399414064,37.238163757324216,18.270000457763672,0.0 9463,2011-05-23,GS,133.63999938964844,137.19000244140625,133.63999938964844,109.29644012451172,8406500.0,0.0,-3.949540828459689,127.43730157932774,108.06576848903163,29.33409870112372,-177.5038957449594,62.12179904624302,120.2601333618164,124.44551506042481,18.270000457763672,0.0 9464,2011-05-23,HD,36.689998626708984,37.0,36.529998779296875,27.582792282104492,9662800.0,0.0,-0.049816491993201595,28.14742731038613,27.580002461037207,48.560371373212874,-149.92079008709544,11.315582721280535,28.011542383829752,27.850494829813638,18.270000457763672,0.0 9465,2011-05-23,HON,55.40983581542969,56.17253112792969,55.30496597290039,42.95103073120117,4281236.0,0.0,0.046995051976217894,45.7149362134625,42.904026646644915,50.315336624554845,-60.02871157771092,27.813812847701776,43.72471097310384,42.787200673421225,18.270000457763672,0.0 9466,2011-05-23,IBM,161.16635131835938,161.27151489257812,159.72274780273438,102.2891845703125,5380624.0,0.0,0.7374441240135496,104.76213135555258,101.75468611881266,54.90890339271032,-9.699069448961065,20.052343870877934,102.21402969360352,99.89405899047851,18.270000457763672,0.0 9467,2011-05-23,INTC,22.920000076293945,23.030000686645508,22.760000228881836,15.76760482788086,64900000.0,0.0,0.4107269849576607,16.603166189240266,15.366647443724823,56.888311515037415,35.713970840151035,19.6684294686467,15.293910344441732,14.663138008117675,18.270000457763672,0.0 9468,2011-05-23,JNJ,65.19000244140625,65.69000244140625,65.08000183105469,45.86806106567383,12020200.0,0.0,0.7082849310677943,46.96270064431987,45.299549111539505,60.56982030265267,36.58923990359264,16.930694077800894,45.112922541300456,43.3976500193278,18.270000457763672,0.0 9469,2011-05-23,JPM,42.400001525878906,42.900001525878906,42.29999923706055,29.951597213745117,32299500.0,0.0,-0.43119792504357335,32.82270103295344,29.8926573197077,41.54424357681998,-173.04512446626626,39.366338110881486,31.51242338816325,31.83307803471883,18.270000457763672,0.0 9470,2011-05-23,KO,33.79499816894531,33.95000076293945,33.59000015258789,22.92104148864746,13230200.0,0.0,0.12074575680860633,23.32671022462868,22.587720393657452,54.73784477092814,-2.414910233867297,5.124259854609609,22.9550079981486,22.509724680582682,18.270000457763672,0.0 9471,2011-05-23,MCD,81.52999877929688,82.69999694824219,81.48999786376953,58.50400924682617,6550800.0,0.0,0.9891282787660316,58.92172755178139,54.25268307749107,68.02175462666514,148.48060890747004,52.26139451761653,55.93290723164876,54.69474805196126,18.270000457763672,0.0 9472,2011-05-23,MMM,92.29000091552734,92.87999725341797,91.76000213623047,63.63461685180664,2988900.0,0.0,0.06096382049128124,66.99793894064348,63.87763059365827,49.18313187754633,-99.31889296076373,25.397566996502658,64.82643381754558,63.82692076365153,18.270000457763672,0.0 9473,2011-05-23,MRK,34.99045944213867,35.29580307006836,34.9427490234375,23.29081153869629,13201761.0,0.0,0.49931914128876187,23.927913689709307,22.273728728198407,63.12372187947842,62.19926633731751,22.87629785703068,22.534645779927573,21.55550463994344,18.270000457763672,0.0 9474,2011-05-23,MSFT,24.209999084472656,24.25,24.030000686645508,18.986711502075195,52692500.0,0.0,-0.2512579666469037,20.920662026011136,18.84736241856894,39.38811036307596,-180.47965210575322,31.21262849835349,19.893852043151856,19.9593625386556,18.270000457763672,0.0 9475,2011-05-23,NKE,21.024999618530273,21.1825008392334,20.864999771118164,18.06291961669922,9112400.0,0.0,0.25890409607200837,18.734982876229846,17.273548122000133,52.444008018659936,67.2624742914534,11.809424538410077,17.707212766011555,17.707355244954428,18.270000457763672,0.0 9476,2011-05-23,PG,66.87999725341797,67.2300033569336,66.70999908447266,46.41804122924805,9406300.0,0.0,0.7940612547192245,47.35785380732461,43.97837437260703,64.22920494670805,91.72135783807025,32.39927670895432,44.950204340616864,43.608065859476724,18.270000457763672,0.0 9477,2011-05-23,TRV,61.7400016784668,62.0,61.380001068115234,45.527244567871094,2418000.0,0.0,0.32112613550749813,47.75046137637723,45.55742818050753,52.35227658500997,-13.197568336327418,9.03511537692129,45.895281346638996,44.79861564636231,18.270000457763672,0.0 9478,2011-05-23,UNH,49.439998626708984,49.470001220703125,48.650001525878906,40.65024185180664,6741800.0,0.0,0.8454963582574351,42.42431929127383,39.76590554698301,60.50682396628032,30.628267880704467,13.271162197043832,39.81480178833008,38.02541166941325,18.270000457763672,0.0 9479,2011-05-23,V,19.272499084472656,19.434999465942383,19.149999618530273,17.620155334472656,18258400.0,0.0,0.13886860580914728,18.558438674756296,17.69954949205279,50.529967209710975,-74.63201052081673,9.774470045635626,17.950891558329264,17.36046657562256,18.270000457763672,0.0 9480,2011-05-23,VZ,36.75,36.93000030517578,36.63999938964844,20.214920043945312,9098900.0,0.0,-0.03913046121581942,20.957576592759665,20.109153906507913,49.830758771692345,-141.08794280217344,13.775110979388183,20.54570763905843,20.263346608479818,18.270000457763672,0.0 9481,2011-05-23,WBA,44.0,44.63999938964844,43.81999969482422,30.823972702026367,5927300.0,0.0,0.5089749810055686,31.432689337501756,28.777663941612012,60.941070241629504,103.4276927029724,19.48654159157571,29.70555108388265,29.055593967437744,18.270000457763672,0.0 9482,2011-05-23,WMT,54.9900016784668,55.5,54.9900016784668,42.101165771484375,7339400.0,0.0,0.44022812151735025,42.848587683271546,41.01797077314936,58.388374292612745,54.79573238817063,22.537087007613813,41.445577494303386,40.46584122975667,18.270000457763672,0.0 9483,2011-05-24,AAPL,11.98214340209961,11.996429443359375,11.833571434020996,10.070061683654785,321927200.0,1.0,-0.07342094169442781,10.784832103305257,10.033389370388589,44.88493473881762,-88.37915073338674,28.738886800819735,10.369616381327312,10.418502632776896,17.81999969482422,0.0 9484,2011-05-24,AMGN,60.529998779296875,60.529998779296875,59.75,43.752994537353516,4162600.0,1.0,1.040400670038757,45.314277855253,40.67293756833099,61.633329076196475,93.07836601211888,33.337167620852455,42.07551561991374,40.40739625295003,17.81999969482422,0.0 9485,2011-05-24,AXP,51.150001525878906,51.380001068115234,50.47999954223633,42.228271484375,8052600.0,1.0,0.901911375436498,43.37522939727031,40.14503313019551,63.039898497582044,81.08638635214221,30.869291516848506,40.79170303344726,39.027335739135744,17.81999969482422,0.0 9486,2011-05-24,BA,76.45999908447266,76.70999908447266,75.23999786376953,61.03001403808594,3783700.0,1.0,0.42077321546145896,65.10242384059158,61.04655992405685,52.03337629756751,-25.54236103325032,18.403229405294606,61.78563563028971,59.808307838439944,17.81999969482422,0.0 9487,2011-05-24,CAT,102.37000274658203,102.94999694824219,101.06999969482422,72.7152099609375,7273300.0,1.0,-1.18994972146551,84.0993631140256,71.62500593504666,44.66339312048058,-142.4759594598725,41.2490032530257,77.56263631184896,76.6525946299235,17.81999969482422,0.0 9488,2011-05-24,CRM,36.9474983215332,38.087501525878906,36.88249969482422,37.650001525878906,22720800.0,1.0,0.6505129225476907,36.860928492224176,31.257823033654734,61.49967841152312,262.30241896139034,39.83811572158391,33.998250579833986,33.065375328063965,17.81999969482422,0.0 9489,2011-05-24,CSCO,16.399999618530273,16.459999084472656,16.25,11.249454498291016,42476600.0,1.0,-0.18637647331392948,12.520120211841247,11.138995579479554,36.92431260517021,-136.5655727345683,29.968451005670506,11.82103017171224,11.997120030721028,17.81999969482422,0.0 9490,2011-05-24,CVX,101.8499984741211,103.38999938964844,101.8499984741211,62.610652923583984,6800500.0,1.0,-0.5058071490133358,66.54005034975195,60.26906601377344,49.607397745305235,-64.78849874911296,14.463873139412367,63.7577943166097,63.73994617462158,17.81999969482422,0.0 9491,2011-05-24,DIS,41.27000045776367,41.34000015258789,40.869998931884766,36.18208312988281,8459300.0,1.0,-0.2751766024590623,38.796328163273,35.48128681170259,46.54898846126437,-82.45666771125747,15.148302367697184,36.99865277608236,37.199272537231444,17.81999969482422,0.0 9492,2011-05-24,GS,136.27000427246094,136.75999450683594,135.02999877929688,109.69874572753906,6605300.0,1.0,-4.013474242289718,127.01949695789467,107.12139049327719,30.19163242279376,-151.74598951329256,62.12179904624302,119.58615112304688,124.07754631042481,17.81999969482422,0.0 9493,2011-05-24,HD,36.869998931884766,36.88999938964844,36.459999084472656,27.38052749633789,10580400.0,1.0,-0.08341658923533046,28.195426838561804,27.48256064160177,46.713152603205266,-169.17704033580588,13.341380379489465,27.985323015848795,27.84218037923177,17.81999969482422,0.0 9494,2011-05-24,HON,55.7530517578125,56.01999282836914,55.06662368774414,42.7821159362793,3901740.0,1.0,-0.03529276783649493,45.66881406393618,42.700438331693704,49.60779905589154,-70.1407937513326,30.124247300212843,43.73251914978027,42.79536501566569,17.81999969482422,0.0 9495,2011-05-24,IBM,161.08985900878906,161.2523956298828,160.14340209960938,102.12507629394531,4857206.0,1.0,0.6019477059918898,104.7436815217463,101.78834209885916,54.47006608849048,-12.371090988254402,20.052343870877937,102.31068878173828,99.96326840718588,17.81999969482422,0.0 9496,2011-05-24,INTC,22.889999389648438,22.90999984741211,22.59000015258789,15.595165252685547,51736300.0,1.0,0.34659096886295515,16.57673208134244,15.414129715990326,55.096403088164,23.929758773952045,13.91989189223095,15.354763539632161,14.678166246414184,17.81999969482422,0.0 9497,2011-05-24,JNJ,65.73999786376953,66.2300033569336,65.5,46.02199172973633,11017700.0,1.0,0.6474308507440654,46.928464553288286,45.391855576106245,61.32974617835787,48.50531497789735,25.310793246038806,45.250984064737956,43.44825731913249,17.81999969482422,0.0 9498,2011-05-24,JPM,42.77000045776367,42.91999816894531,41.689998626708984,29.803783416748047,39341400.0,1.0,-0.48282892459889126,32.86611070773058,29.65355825284071,40.883127736811524,-179.8054435137387,44.96853921553418,31.40636615753174,31.784998734792072,17.81999969482422,0.0 9499,2011-05-24,KO,33.83000183105469,33.88999938964844,33.60499954223633,22.914255142211914,10881000.0,1.0,0.1013135898516353,23.321031792498463,22.611738364361887,54.637131030495055,-9.774351640148522,5.124259854609619,22.95580062866211,22.532423559824625,17.81999969482422,0.0 9500,2011-05-24,MCD,82.6500015258789,83.08000183105469,82.41000366210938,58.60330581665039,6309900.0,1.0,1.0094381750675296,59.08486644988251,54.49375522370147,68.36895788716652,155.2994073384168,55.4518908185612,56.08395449320475,54.777008374532066,17.81999969482422,0.0 9501,2011-05-24,MMM,92.91999816894531,92.91999816894531,91.93000030517578,63.276851654052734,3218300.0,1.0,-0.06805388120960743,67.15145151432627,63.48965413752921,48.00421899189056,-96.12964758640537,24.915178247781697,64.79706993103028,63.83013648986817,17.81999969482422,0.0 9502,2011-05-24,MRK,35.200382232666016,35.343509674072266,35.10496139526367,23.27187156677246,12074742.0,1.0,0.4611800096721481,23.849209024006964,22.466678045695186,62.86513418009825,62.848129326503965,23.987425776626672,22.603655687967937,21.60469716389974,17.81999969482422,0.0 9503,2011-05-24,MSFT,24.200000762939453,24.290000915527344,24.040000915527344,18.970998764038086,47691800.0,1.0,-0.27498273265519657,20.888760374552252,18.732409287923335,39.26522531118591,-160.4858900303086,29.60067203811728,19.850363477071127,19.929814020792644,17.81999969482422,0.0 9504,2011-05-24,NKE,20.947500228881836,21.1825008392334,20.907499313354492,18.216279983520508,5756000.0,1.0,0.24211667300975748,18.700493673094712,17.40243448852638,53.790199716506514,72.52832338027041,11.809424538410077,17.751855214436848,17.691559187571208,17.81999969482422,0.0 9505,2011-05-24,PG,66.9800033569336,67.25,66.80000305175781,46.39036560058594,7105200.0,1.0,0.7550967251201186,47.27316452297597,44.319557416110946,63.97996084469908,88.6234557502356,32.69684143795038,45.07323684692383,43.65974063873291,17.81999969482422,0.0 9506,2011-05-24,TRV,61.619998931884766,61.66999816894531,61.0,45.216033935546875,2906800.0,1.0,0.20519659108183674,47.80287263510006,45.47760031106694,50.92121226752882,-33.11169663504626,15.575024214366442,45.91010144551595,44.81659647623698,17.81999969482422,0.0 9507,2011-05-24,UNH,49.15999984741211,49.18000030517578,47.79999923706055,39.657962799072266,9573100.0,1.0,0.6637560951272974,42.305798143333256,39.93486691098803,55.335009051114895,2.551035768011129,1.4787930198616435,39.91513163248698,38.10124060312907,17.81999969482422,0.0 9508,2011-05-24,V,19.252500534057617,19.44499969482422,19.165000915527344,17.775938034057617,14828400.0,1.0,0.10366772025680149,18.572380717410542,17.662165753231545,52.13770580953618,-60.692821133954624,9.242226443140469,17.9511562983195,17.378356997172038,17.81999969482422,0.0 9509,2011-05-24,VZ,36.90999984741211,37.040000915527344,36.79999923706055,20.242353439331055,9070800.0,1.0,-0.049634888016473866,20.953314436914855,20.073371277806825,50.146875525606475,-108.77115660323722,9.765589904351032,20.52833652496338,20.267455863952637,17.81999969482422,0.0 9510,2011-05-24,WBA,44.45000076293945,44.599998474121094,44.290000915527344,30.67852020263672,4277300.0,1.0,0.4874060672839988,31.486925256966874,28.83351961302824,59.750217440183974,101.29223914164025,19.486541591575698,29.777435048421225,29.06853790283203,17.81999969482422,0.0 9511,2011-05-24,WMT,55.2400016784668,55.310001373291016,54.61000061035156,41.76569747924805,12240600.0,1.0,0.38098509122691837,42.74107447006401,41.21883077285591,55.29189867975801,26.043324450125215,10.002844355010188,41.50421333312988,40.51032994588216,17.81999969482422,0.0 9512,2011-05-25,AAPL,11.90821361541748,12.091428756713867,11.887499809265137,10.209202766418457,294224000.0,2.0,-0.07288198189841033,10.76163129960082,10.016059873952647,47.47831800114944,-63.1513532841264,20.665771292943948,10.374042129516601,10.412171999613443,17.06999969482422,0.0 9513,2011-05-25,AMGN,59.9900016784668,60.02000045776367,59.529998779296875,43.69458770751953,3929100.0,2.0,0.9651894711747246,45.33129464291186,40.876437366975836,61.28881743314906,77.09822328062832,29.144680072718092,42.20256881713867,40.5039031346639,17.06999969482422,0.0 9514,2011-05-25,AXP,50.439998626708984,50.689998626708984,49.790000915527344,42.10298538208008,5734400.0,2.0,0.8317689376739352,43.19748019215178,40.55580693248201,62.21160989994698,56.90654602112492,15.767882840902963,40.91392237345378,39.13077659606934,17.06999969482422,0.0 9515,2011-05-25,BA,75.26000213623047,76.77999877929688,75.12999725341797,61.63570022583008,4134000.0,2.0,0.326667557471815,65.03962346211507,61.15780810221598,53.790429861582304,-23.613186442980577,19.341716172005142,61.88319104512532,59.89671751658122,17.06999969482422,0.0 9516,2011-05-25,CAT,101.02999877929688,103.93000030517578,100.77999877929688,73.9324722290039,6193100.0,2.0,-1.229002916786584,83.85654727363644,71.19759319877568,46.83880915507436,-117.84593989662422,34.84950315851213,77.49394124348959,76.69799372355143,17.06999969482422,0.0 9517,2011-05-25,CRM,37.1349983215332,37.967498779296875,37.07500076293945,37.73249816894531,11510400.0,2.0,0.8354088816848773,37.44767789829495,30.968823337666972,61.68113777452355,224.81319142895563,39.838115721583904,34.14916712443034,33.160708618164065,17.06999969482422,0.0 9518,2011-05-25,CSCO,16.149999618530273,16.260000228881836,16.110000610351562,11.194141387939453,59601900.0,2.0,-0.20363124525789722,12.540764673064519,11.049208967377375,36.33713212863586,-147.920424667026,33.95670448027894,11.792220973968506,11.970555416742961,17.06999969482422,0.0 9519,2011-05-25,CVX,102.0,103.86000061035156,101.80999755859375,63.21060562133789,7949500.0,2.0,-0.43421050281160234,66.10099710305835,60.409126722014896,51.224191128238694,-49.2615750987507,11.034406428017213,63.755130004882815,63.75157388051351,17.06999969482422,0.0 9520,2011-05-25,DIS,40.91999816894531,41.34000015258789,40.849998474121094,36.217308044433594,7030500.0,2.0,-0.2864340531089056,38.77273273157936,35.377201655627665,46.75214596238051,-79.19738777392143,15.507162571266573,36.98397674560547,37.171975199381514,17.06999969482422,0.0 9521,2011-05-25,GS,135.6699981689453,137.58999633789062,135.50999450683594,109.61829376220703,6528800.0,2.0,-4.024244745850851,126.47227596750801,106.33137164601737,30.116028759127843,-130.74618429567153,55.67579609705301,118.93764623006184,123.74135920206706,17.06999969482422,0.0 9522,2011-05-25,HD,36.54999923706055,36.709999084472656,36.31999969482422,27.440454483032227,12316900.0,2.0,-0.10401033507759294,28.20649428819695,27.419802518138496,47.32726466058382,-177.7033813491748,17.376407994784113,27.95710563659668,27.84366931915283,17.06999969482422,0.0 9523,2011-05-25,HON,55.35263442993164,56.515743255615234,55.11429214477539,43.23748016357422,3921145.0,2.0,-0.06303573447301147,45.60554676793059,42.59896754481355,51.50940746834502,-55.50920688000729,21.479203856926556,43.77327740987142,42.82888971964518,17.06999969482422,0.0 9524,2011-05-25,IBM,160.2581329345703,160.9942626953125,160.14340209960938,101.97916412353516,4060677.0,2.0,0.47729002377407426,104.7948582182094,101.62400164507186,54.07257980303105,-24.90810939384757,20.052343870877927,102.41660537719727,100.04931182861328,17.06999969482422,0.0 9525,2011-05-25,INTC,22.520000457763672,22.829999923706055,22.40999984741211,15.643450736999512,49375900.0,2.0,0.29624403219432516,16.55946239394562,15.447010861211854,55.50240882854084,15.874034833906826,8.045379766559831,15.425438753763835,14.694911750157674,17.06999969482422,0.0 9526,2011-05-25,JNJ,66.29000091552734,66.58999633789062,66.06999969482422,46.37879943847656,14767100.0,2.0,0.6208383154904027,46.947300302393685,45.423393285863156,63.03791684062649,65.86301908058117,30.32011829920948,45.3990732828776,43.51344013214111,17.06999969482422,0.0 9527,2011-05-25,JPM,42.11000061035156,42.75,42.099998474121094,29.754505157470703,26505300.0,2.0,-0.5217092676110475,32.84276090539599,29.449542179931157,40.65997743320942,-161.4496442866268,44.968539215534186,31.30382874806722,31.748816967010498,17.06999969482422,0.0 9528,2011-05-25,KO,33.63999938964844,33.75,33.40999984741211,22.72406578063965,13132000.0,2.0,0.06976258621042675,23.323585717982855,22.606127721958554,51.87023585549433,-79.15814912322344,12.471095594762383,22.955913734436034,22.54638916651408,17.06999969482422,0.0 9529,2011-05-25,MCD,82.56999969482422,82.98999786376953,82.51000213623047,58.66000747680664,6589800.0,2.0,1.0183701272482537,59.27726090492711,54.64529272971644,68.57053948166896,141.95287887247636,55.45189081856121,56.22719980875651,54.869550704956055,17.06999969482422,0.0 9530,2011-05-25,MMM,91.54000091552734,93.02999877929688,91.37999725341797,63.7722282409668,2814300.0,2.0,-0.1288433635644708,67.13680784342719,63.28312051655818,49.730189706570904,-94.82218749769858,28.93338739943994,64.81682205200195,63.8617862701416,17.06999969482422,0.0 9531,2011-05-25,MRK,34.98091506958008,35.171756744384766,34.91412353515625,23.158254623413086,11801947.0,2.0,0.41697985132397974,23.807013888903878,22.575778583935477,61.306623826008476,49.40390053848494,16.792272778735768,22.669509251912434,21.653139877319337,17.06999969482422,0.0 9532,2011-05-25,MSFT,24.170000076293945,24.309999465942383,24.15999984741211,19.002424240112305,34904200.0,2.0,-0.2879299303910088,20.80197901737611,18.66064991939147,39.654745780481136,-136.9458426396794,28.755324773027375,19.816767438252768,19.90625212987264,17.06999969482422,0.0 9533,2011-05-25,NKE,20.94499969482422,20.950000762939453,20.77750015258789,17.970029830932617,9230400.0,2.0,0.20656108282336305,18.675245151838695,17.472397555986014,51.374537458637576,39.947284212246274,6.031138928927639,17.787785402933757,17.676430543263752,17.06999969482422,0.0 9534,2011-05-25,PG,66.5999984741211,66.83000183105469,65.9000015258789,45.954227447509766,11639200.0,2.0,0.681172222092826,47.18169008628161,44.57441495522229,60.17328490841988,54.12686385531271,9.505939833561529,45.16571044921875,43.70769399007161,17.06999969482422,0.0 9535,2011-05-25,TRV,60.7400016784668,61.54999923706055,60.369998931884766,45.54207229614258,3693500.0,2.0,0.13803893529411937,47.85460971466839,45.367324794608955,52.33334584983239,-44.163345696489074,25.116279179350464,45.9538205464681,44.84872614542643,17.06999969482422,0.0 9536,2011-05-25,UNH,47.70000076293945,48.31999969482422,47.58000183105469,39.58353805541992,9448100.0,2.0,0.5078658116163624,42.35918303307038,39.85336732093353,54.97044432527199,-16.48853694229252,1.3623022581029771,39.9994748433431,38.177615610758465,17.06999969482422,0.0 9537,2011-05-25,V,19.239999771118164,19.770000457763672,19.15250015258789,18.039363861083984,18002800.0,2.0,0.0959213059720625,18.572401979086532,17.66230108487831,54.71233984935203,-18.783226286336614,6.505979116827483,17.965384419759115,17.40197162628174,17.06999969482422,0.0 9538,2011-05-25,VZ,36.720001220703125,36.779998779296875,36.2400016784668,19.96805763244629,14045800.0,2.0,-0.07918035878140728,20.90859072671192,20.016608400485346,47.07858655372698,-184.06524874697357,24.28592358007777,20.505661900838216,20.275117429097495,17.06999969482422,0.0 9539,2011-05-25,WBA,44.119998931884766,44.29999923706055,43.9900016784668,30.574615478515625,4385900.0,2.0,0.4566641648378571,31.519763967698786,28.899691751295357,58.89967060347681,75.27890184635493,11.042476092158953,29.84746545155843,29.086879444122314,17.06999969482422,0.0 9540,2011-05-25,WMT,54.630001068115234,54.70000076293945,54.20000076293945,41.59796142578125,10197800.0,2.0,0.31684724767086436,42.6963806886022,41.301471255367524,53.815687887216136,-13.599046622233475,1.605348426190982,41.53958460489909,40.55089492797852,17.06999969482422,0.0 9541,2011-05-26,AAPL,11.998929023742676,12.03178596496582,11.943928718566895,10.155245780944824,222560800.0,3.0,-0.07593341691182509,10.753080403138329,9.988991606901953,46.59871664556729,-69.2505250078512,20.665771292943944,10.372900390625,10.40352233250936,16.09000015258789,0.0 9542,2011-05-26,AMGN,59.52000045776367,59.880001068115234,59.189998626708984,43.63616943359375,3771200.0,3.0,0.8906038608728721,45.33988926444939,41.05915248359748,60.9363870665113,64.51241988184769,22.767597642329957,42.31988627115886,40.605764643351236,16.09000015258789,0.0 9543,2011-05-26,AXP,50.150001525878906,50.90999984741211,50.130001068115234,42.32849884033203,6090200.0,3.0,0.7853248651942053,43.136632946290504,40.79705922289895,63.114053223459784,65.35832559473096,18.95534224392502,41.04143193562825,39.23977851867676,16.09000015258789,0.0 9544,2011-05-26,BA,76.54000091552734,76.91999816894531,75.94000244140625,61.91029357910156,4377000.0,3.0,0.2711202285794343,65.05139011665928,61.02673106864346,54.57088109664722,-15.350621518233696,17.503065925811605,62.0153392791748,59.99706802368164,16.09000015258789,0.0 9545,2011-05-26,CAT,103.06999969482422,104.68000030517578,102.02999877929688,74.60559844970703,6640000.0,3.0,-1.1918977408186038,83.50246499826619,70.94661260793498,48.00804350347363,-91.50658278124975,30.03000698442336,77.42248865763347,76.74141934712728,16.09000015258789,0.0 9546,2011-05-26,CRM,37.247501373291016,38.497501373291016,37.247501373291016,38.38999938964844,11574800.0,3.0,1.0232002976723962,38.146201045839064,30.663049976499806,63.11449456213796,216.45985095174032,43.05674343393506,34.309000396728514,33.267166964213054,16.09000015258789,0.0 9547,2011-05-26,CSCO,16.15999984741211,16.3700008392334,16.149999618530273,11.235626220703125,64698900.0,3.0,-0.21152002590202912,12.540852168108522,10.977213475202024,37.1130296787622,-124.38517620732623,27.841734589343996,11.769173494974773,11.945371198654176,16.09000015258789,0.0 9548,2011-05-26,CVX,102.98999786376953,103.80000305175781,102.0999984741211,63.2779541015625,6614300.0,3.0,-0.36779546826824827,65.62526037786121,60.602323316596795,51.40524639722556,-44.177330565961206,11.034406428017215,63.762202962239584,63.75855280558268,16.09000015258789,0.0 9549,2011-05-26,DIS,41.02000045776367,41.220001220703125,40.54999923706055,36.094032287597656,11189400.0,3.0,-0.30182375063571243,38.69274740498731,35.27843446451953,46.117554551013626,-90.51152497152778,20.872952140351288,36.96313705444336,37.138220659891765,16.09000015258789,0.0 9550,2011-05-26,GS,136.1999969482422,136.6999969482422,135.33999633789062,109.63433074951172,5332300.0,3.0,-3.9855435316222696,126.06521867417347,105.58463407851208,30.152096505380456,-121.75166880083722,56.05831655379166,118.29638112386068,123.40034319559733,16.09000015258789,0.0 9551,2011-05-26,HD,36.45000076293945,36.66999816894531,36.11000061035156,27.110849380493164,8083300.0,3.0,-0.14525301725539919,28.249993908059864,27.280415714132516,44.414866796453644,-204.45010839951712,23.116549091519474,27.920148849487305,27.840904808044435,16.09000015258789,0.0 9552,2011-05-26,HON,55.610042572021484,55.962791442871094,55.11429214477539,42.96573257446289,4134808.0,3.0,-0.10573119094782868,45.59174566970184,42.45372018112825,50.336745230945525,-74.76564077461349,21.479203856926564,43.810332743326825,42.868839772542316,16.09000015258789,0.0 9553,2011-05-26,IBM,160.09559631347656,160.13385009765625,158.6042022705078,101.63267517089844,6036780.0,3.0,0.34654440218942284,104.85543129266279,101.39080360113604,53.1203402296855,-69.65014274557599,29.368605971972585,102.49685109456381,100.127663675944,16.09000015258789,0.0 9554,2011-05-26,INTC,22.6200008392334,22.639999389648438,22.450000762939453,15.519293785095215,44432200.0,3.0,0.24351816810705706,16.569112262498898,15.428922119367556,54.198884625192505,4.7766688485387565,8.045379766559824,15.491519133249918,14.708447376887003,16.09000015258789,0.0 9555,2011-05-26,JNJ,65.58999633789062,65.77999877929688,65.27999877929688,46.2306022644043,12044100.0,3.0,0.5811066310127444,46.942666507412355,45.476874279330815,61.86377754811651,34.37327845982543,12.603863566154416,45.5501522064209,43.57487030029297,16.09000015258789,0.0 9556,2011-05-26,JPM,42.119998931884766,42.59000015258789,42.099998474121094,29.881206512451172,21648100.0,3.0,-0.5361184396384786,32.72560427812236,29.327367371047558,41.509139406311505,-148.39453632459464,44.96853921553418,31.214665794372557,31.71929737726847,16.09000015258789,0.0 9557,2011-05-26,KO,33.369998931884766,33.45500183105469,33.150001525878906,22.65274429321289,14872400.0,3.0,0.03855866042239242,23.33688605139164,22.56871411492916,50.870854415940315,-148.8446678697495,21.17130667449629,22.949347686767577,22.561863454182944,16.09000015258789,0.0 9558,2011-05-26,MCD,82.87000274658203,82.97000122070312,82.19999694824219,58.4543571472168,7160900.0,3.0,0.9973575837053517,59.391764973829275,54.84280915336799,66.96925053271912,122.93493373611001,46.33505628470299,56.3581537882487,54.96102949778239,16.09000015258789,0.0 9559,2011-05-26,MMM,92.6500015258789,93.19999694824219,92.02999877929688,63.86166763305664,2669200.0,3.0,-0.16786738424870862,66.99345962887857,63.16225478762535,50.03993515188586,-79.78336937632636,26.693239635152494,64.82838389078776,63.88512268066406,16.09000015258789,0.0 9560,2011-05-26,MRK,35.00954055786133,35.114505767822266,34.446563720703125,22.962589263916016,17826794.0,3.0,0.3619895581431791,23.76663605764029,22.654658345435884,58.713450476965214,29.072547000208502,1.383563002466854,22.730734443664552,21.69707358678182,16.09000015258789,0.0 9561,2011-05-26,MSFT,24.350000381469727,25.030000686645508,24.31999969482422,19.379484176635742,78016600.0,3.0,-0.26471363878345144,20.600610477404075,18.715430133863016,44.10436204106234,-74.36267185576516,2.9194216720666715,19.796000162760418,19.89001531600952,16.09000015258789,0.0 9562,2011-05-26,NKE,20.792499542236328,21.059999465942383,20.747499465942383,18.160114288330078,6762000.0,3.0,0.1915135986775276,18.681863255731106,17.49818091846323,53.05794216630326,50.32156190377098,10.227516375657347,17.821339162190757,17.66220973332723,16.09000015258789,0.0 9563,2011-05-26,PG,66.19000244140625,66.30000305175781,65.76000213623047,45.822662353515625,8946700.0,3.0,0.6049962967921587,47.106851076913856,44.766250729726764,59.076413005712524,35.94401792322221,6.413506164941975,45.25151062011719,43.75723114013672,16.09000015258789,0.0 9564,2011-05-26,TRV,61.2599983215332,61.7599983215332,60.68000030517578,45.3568229675293,3323500.0,3.0,0.06907172112308047,47.90445634718015,45.180393201159696,51.46300711465428,-41.414382563790795,20.272967749360923,45.98543701171875,44.882801119486494,16.09000015258789,0.0 9565,2011-05-26,UNH,47.66999816894531,47.88999938964844,46.970001220703125,39.44297409057617,11917200.0,3.0,0.3687288254572678,42.49209605526617,39.60468853640864,54.271843424342,-38.09575445365379,8.92032802902337,40.09236272176107,38.23639430999756,16.09000015258789,0.0 9566,2011-05-26,V,19.642499923706055,19.84000015258789,19.40999984741211,18.163061141967773,21110800.0,3.0,0.0986266468282011,18.560013073269317,17.71533921402316,55.86559222000901,15.148576674154189,9.50942186030339,17.980153592427573,17.42280823389689,16.09000015258789,0.0 9567,2011-05-26,VZ,36.279998779296875,36.7599983215332,36.279998779296875,20.083267211914062,11167700.0,3.0,-0.09223567178233694,20.81837667263774,20.01576048098775,48.44909388522859,-160.52537238491013,24.285923580077764,20.48591334025065,20.2818107287089,16.09000015258789,0.0 9568,2011-05-26,WBA,43.689998626708984,44.11000061035156,43.380001068115234,30.269847869873047,5319100.0,3.0,0.40306253320782304,31.528759310260607,28.93922260044496,56.46094112885608,40.32146692101869,3.743101114523121,29.906186676025392,29.11026055018107,16.09000015258789,0.0 9569,2011-05-26,WMT,54.529998779296875,54.70000076293945,54.189998626708984,41.643707275390625,5771700.0,3.0,0.2666352470855813,42.67529262813047,41.344629628339256,54.16096743163436,-15.795902251875603,1.8753780800441988,41.573703384399415,40.59347578684489,16.09000015258789,0.0 9570,2011-05-27,AAPL,11.95714282989502,12.05821418762207,11.939642906188965,10.228301048278809,203599200.0,4.0,-0.07163103375953384,10.720896554331205,9.98261573280869,47.949369293779014,-61.75764451706725,18.30736789583775,10.377942657470703,10.392331345876057,15.979999542236328,0.0 9571,2011-05-27,AMGN,59.470001220703125,59.900001525878906,59.119998931884766,43.336795806884766,3657500.0,4.0,0.798136853264694,45.27827015791552,41.30331973161085,59.13372068247471,55.20786375746248,21.447774312743604,42.429901377360025,40.69070994059245,15.979999542236328,0.0 9572,2011-05-27,AXP,50.83000183105469,51.22999954223633,50.70000076293945,42.70433044433594,3169500.0,4.0,0.769968356111967,43.171400460561856,40.93350943628873,64.57267920630038,82.57900743691822,23.458841997502073,41.18759333292643,39.337297185262045,15.979999542236328,0.0 9573,2011-05-27,BA,77.02999877929688,77.5,76.62000274658203,62.17679214477539,3202700.0,4.0,0.24576969677679728,64.92681010000061,60.95983884103942,55.3283656783147,-3.378777090985524,9.997934627952654,62.151818466186526,60.07320677439372,15.979999542236328,0.0 9574,2011-05-27,CAT,104.72000122070312,105.36000061035156,104.2699966430664,74.899169921875,4511300.0,4.0,-1.1258250472838256,82.64669684708734,71.02832909285407,48.5188957613011,-65.25758565122418,25.676706740455714,77.3620101928711,76.75075594584148,15.979999542236328,0.0 9575,2011-05-27,CRM,38.247501373291016,38.3125,37.752498626708984,37.82500076293945,9974800.0,4.0,1.1135988074562633,38.60608995984523,30.520660986199694,61.08335995714745,184.35179090167188,43.05674343393507,34.461333719889325,33.355625279744466,15.979999542236328,0.0 9576,2011-05-27,CSCO,16.239999771118164,16.510000228881836,16.239999771118164,11.38082218170166,49534400.0,4.0,-0.2037076263006803,12.502909805009631,10.941865013410778,39.77077818348331,-94.15296404298167,20.36641220245312,11.752809842427572,11.922262366612753,15.979999542236328,0.0 9577,2011-05-27,CVX,103.63999938964844,104.22000122070312,102.52999877929688,63.18610763549805,5796300.0,4.0,-0.3188962791749006,64.89810160317838,60.99948674521029,51.13745065431215,-33.82411750284148,7.738279012699498,63.74454574584961,63.756710624694826,15.979999542236328,0.0 9578,2011-05-27,DIS,41.189998626708984,41.66999816894531,41.189998626708984,36.56071853637695,8529400.0,4.0,-0.2732130870912428,38.56992797185757,35.26212540338658,48.837231142882864,-45.267666180299564,9.702205188184204,36.977812957763675,37.100796953837076,15.979999542236328,0.0 9579,2011-05-27,GS,136.25,138.9600067138672,136.22999572753906,111.85269165039062,5275700.0,4.0,-3.732839508470221,125.36342840088356,105.32148141967308,34.95586681105361,-92.1895093418458,39.00971913611912,117.846533203125,123.05875333150227,15.979999542236328,0.0 9580,2011-05-27,HD,36.36000061035156,36.41999816894531,35.90999984741211,26.968517303466797,9596500.0,4.0,-0.18726448052031586,28.32208737036783,27.12217418053549,43.22657727937139,-223.30666052512433,28.195217017799834,27.874202791849772,27.824731572469076,15.979999542236328,0.0 9581,2011-05-27,HON,56.1439323425293,56.66828536987305,55.83885192871094,43.47249984741211,2998418.0,4.0,-0.0975512547386046,45.512221156231845,42.408805836566,52.42614179948404,-43.97470735618763,9.634757032853766,43.85965512593587,42.896056938171384,15.979999542236328,0.0 9582,2011-05-27,IBM,160.52581787109375,161.06118774414062,159.6558380126953,101.82715606689453,3428370.0,4.0,0.2556732951926932,104.87762119183098,101.22754085650887,53.59485104769973,-45.717203452531,20.337449913421974,102.56300201416016,100.17576764424642,15.979999542236328,0.0 9583,2011-05-27,INTC,22.459999084472656,22.520000457763672,22.110000610351562,15.319263458251953,67162300.0,4.0,0.1834767597291318,16.616469463916534,15.329169669536835,52.15728623989286,-20.82018683598791,2.7759181445427683,15.555494372049967,14.715227270126343,15.979999542236328,0.0 9584,2011-05-27,JNJ,65.79000091552734,66.97000122070312,65.5999984741211,47.119781494140625,16385700.0,4.0,0.6142871956791609,47.09542611887395,45.438092863059644,65.81577088439647,80.94309187820453,28.299134069154835,45.72107531229655,43.648321596781415,15.979999542236328,0.0 9585,2011-05-27,JPM,42.70000076293945,43.150001525878906,42.540000915527344,30.120542526245117,24747300.0,4.0,-0.5222057338917594,32.58969904134996,29.263360155122207,43.100260236563805,-104.44772322885747,31.358681410249446,31.163514200846354,31.683615175882974,15.979999542236328,0.0 9586,2011-05-27,KO,33.435001373291016,33.57500076293945,33.2400016784668,22.588220596313477,9097400.0,4.0,0.008524535891123008,23.353847559681203,22.519488469371534,49.969816801417466,-120.46578278311085,15.506871013703133,22.928970718383788,22.569855976104737,15.979999542236328,0.0 9587,2011-05-27,MCD,82.12999725341797,82.19999694824219,81.2699966430664,58.31150817871094,5443300.0,4.0,0.9581335071755106,59.46158607385737,55.050867386835996,65.86402386439873,89.54668493905066,23.170113562562474,56.4800910949707,55.03180796305339,15.979999542236328,0.0 9588,2011-05-27,MMM,93.45999908447266,93.98999786376953,93.0999984741211,64.30889129638672,1987200.0,4.0,-0.16085277972440792,66.79198875444192,63.14560127241355,51.583105278578465,-45.04336346406895,16.627209957402133,64.85302950541178,63.89892717997233,15.979999542236328,0.0 9589,2011-05-27,MRK,34.70419692993164,34.904579162597656,34.42748260498047,22.85528564453125,10996559.0,4.0,0.30622092525568334,23.74669453029266,22.691009746745916,57.3375501766628,16.39503173706328,0.8033899055626101,22.780177370707193,21.733811855316162,15.979999542236328,0.0 9590,2011-05-27,MSFT,24.68000030517578,24.899999618530273,24.649999618530273,19.450185775756836,50251000.0,4.0,-0.2378675433801547,20.526057813118694,18.7121185327065,44.892553686347355,-58.51077751681109,2.919421672066662,19.783052762349445,19.873395983378092,15.979999542236328,0.0 9591,2011-05-27,NKE,21.059999465942383,21.200000762939453,21.047500610351562,18.27892303466797,6079600.0,4.0,0.18701938869990187,18.693852201054746,17.535874971796815,54.08571626385496,75.60457962884796,15.369444071787846,17.85402889251709,17.643416690826417,15.979999542236328,0.0 9592,2011-05-27,PG,66.04000091552734,66.72000122070312,66.01000213623047,45.829593658447266,7973400.0,4.0,0.538972683935242,47.05394349433738,44.90915617607278,59.11702854523957,45.76624693479739,14.185104469837553,45.33044649759928,43.805281448364255,15.979999542236328,0.0 9593,2011-05-27,TRV,61.29999923706055,61.79999923706055,61.189998626708984,45.586524963378906,2150900.0,4.0,0.03257424244349494,47.892863651447975,45.06156864530495,52.476794586053174,-32.08545053820714,19.332371865553757,46.03212025960286,44.91775811513265,15.979999542236328,0.0 9594,2011-05-27,UNH,47.900001525878906,48.310001373291016,47.59000015258789,39.93911361694336,6039500.0,4.0,0.2950944094536112,42.5307088764723,39.489174088615584,56.29970072684134,-23.155057110548487,3.105561257613136,40.1882827758789,38.28476759592692,15.979999542236328,0.0 9595,2011-05-27,V,19.665000915527344,19.959999084472656,19.592500686645508,18.279888153076172,15344800.0,4.0,0.10894179895175427,18.56448612309209,17.752680014603218,56.937000791935496,45.98379470836572,14.540278285910485,18.007886759440105,17.438503901163738,15.979999542236328,0.0 9596,2011-05-27,VZ,36.7400016784668,36.75,36.439998626708984,20.11617660522461,7431700.0,4.0,-0.09878782389333551,20.781884891480686,19.99136130145144,48.840592272769975,-135.37524676436183,24.28592358007777,20.466896375020344,20.288871892293294,15.979999542236328,0.0 9597,2011-05-27,WBA,43.869998931884766,44.11000061035156,43.61000061035156,30.27675437927246,3832400.0,4.0,0.35702459425356636,31.518498312585834,29.029746735937117,56.503161447868486,42.41779881158482,3.743101114523115,29.9621483484904,29.125822671254475,15.979999542236328,0.0 9598,2011-05-27,WMT,54.75,55.09000015258789,54.619998931884766,41.7047119140625,5315500.0,4.0,0.22912324908290316,42.67172781227936,41.35440095664154,54.628907277416275,9.820491510978504,8.581648480593064,41.613137817382814,40.63657207489014,15.979999542236328,0.0 9686,2011-05-31,AAPL,12.182143211364746,12.422499656677246,12.178570747375488,10.544174194335938,417754400.0,1.0,-0.042246055309673736,10.727714190575973,9.980496849920854,53.239381296772784,27.325288188438353,8.14546499676962,10.39852590560913,10.386182641983032,15.449999809265137,0.0 9687,2011-05-31,AMGN,59.68000030517578,60.7400016784668,59.63999938964844,44.205726623535156,7626000.0,1.0,0.7859120325466193,45.31981133590874,41.49251852859321,62.467529767417915,79.87688884333588,30.9676565140666,42.552330271402994,40.79074611663818,15.449999809265137,0.0 9688,2011-05-31,AXP,51.38999938964844,51.70000076293945,51.06999969482422,43.09688186645508,4978400.0,1.0,0.7804769777509861,43.30943425526598,40.9583403266432,66.02437936192322,101.4800538722878,29.600796746126207,41.33653933207194,39.44940001169841,15.449999809265137,0.0 9689,2011-05-31,BA,77.80000305175781,78.3499984741211,77.41000366210938,63.01667785644531,4706400.0,1.0,0.2901068035501737,64.83310761570674,60.966140125992474,57.631559748217846,24.339781817182633,0.007354263922200025,62.30825958251953,60.16213887532552,15.449999809265137,0.0 9690,2011-05-31,CAT,106.41000366210938,106.5999984741211,104.30999755859375,75.75840759277344,6641900.0,1.0,-0.9926856020407513,81.84204325050911,71.2193253102819,50.006194029674894,-47.86065696477066,17.97743729143602,77.33896840413412,76.78879407246907,15.449999809265137,0.0 9691,2011-05-31,CRM,38.00749969482422,38.064998626708984,37.27750015258789,38.064998626708984,8816000.0,1.0,1.1908783943767105,39.08847930602595,30.440021441654714,61.62602226403653,155.18756962056588,35.62597381200517,34.61575037638347,33.44850025177002,15.449999809265137,0.0 9692,2011-05-31,CSCO,16.59000015258789,16.81999969482422,16.510000228881836,11.6159029006958,56638700.0,1.0,-0.17651246842878443,12.44980925796036,10.94103422882553,43.752253857234805,-43.96835060134021,5.732386702483399,11.747508716583251,11.904564380645752,15.449999809265137,0.0 9693,2011-05-31,CVX,104.61000061035156,105.20999908447266,103.70999908447266,64.2269058227539,8188400.0,1.0,-0.19392416850102734,64.45612529420386,61.292094005112546,53.94971340319966,5.345813773270807,0.240378550473712,63.73404134114583,63.7766700108846,15.449999809265137,0.0 9694,2011-05-31,DIS,41.900001525878906,41.9900016784668,41.47999954223633,36.657588958740234,10977200.0,1.0,-0.23995623067327898,38.40316032929885,35.28448234037888,49.38580079913884,-25.010661098159282,2.5012344020744646,36.98104197184245,37.07261918385824,15.449999809265137,0.0 9695,2011-05-31,GS,140.82000732421875,142.3000030517578,139.8800048828125,113.52249908447266,7023200.0,1.0,-3.359108534805216,124.51318282573683,105.35042801410691,38.26213378029974,-54.302516013853584,18.549879496767737,117.47004572550456,122.79179306030274,15.449999809265137,0.0 9696,2011-05-31,HD,36.18000030517578,36.279998779296875,36.02000045776367,27.178268432617188,8628100.0,1.0,-0.20131309293753574,28.315672770888334,27.04843245372104,45.45143384921914,-192.49601888716285,28.195217017799827,27.827007865905763,27.81614611943563,15.449999809265137,0.0 9697,2011-05-31,HON,57.16403579711914,57.297508239746094,56.201133728027344,43.73689651489258,3479973.0,1.0,-0.06893930591857611,45.38332349549579,42.417065222155586,53.48240850958733,-23.814409799992564,0.3101086979650334,43.91170463562012,42.937174733479814,15.449999809265137,0.0 9698,2011-05-31,IBM,161.03250122070312,162.41873168945312,160.4397735595703,102.6965103149414,9543076.0,1.0,0.2509145228662959,104.72803141930959,101.22797367712596,55.669786451991364,-3.0813630926805127,8.486089502820343,102.63311614990235,100.25500526428223,15.449999809265137,0.0 9699,2011-05-31,INTC,22.450000762939453,22.639999389648438,22.31999969482422,15.526189804077148,59575300.0,1.0,0.1508518116939257,16.626887677598052,15.303473688673922,54.0111413832897,-14.888723647348824,0.9662088528238348,15.622489007314046,14.72807936668396,15.449999809265137,0.0 9700,2011-05-31,JNJ,67.30999755859375,67.33999633789062,66.98999786376953,47.48674774169922,16473800.0,1.0,0.662556600925825,47.31748190040292,45.33242998009025,67.26408602412162,136.02538567010947,32.33777008460268,45.8916374206543,43.727772331237794,15.449999809265137,0.0 9701,2011-05-31,JPM,43.2400016784668,43.380001068115234,42.77000045776367,30.437297821044922,28746300.0,1.0,-0.48008617514863516,32.48157861473035,29.234919569473746,45.14333218118304,-77.59932368015048,26.158736629082423,31.124798520406088,31.65974671045939,15.449999809265137,0.0 9702,2011-05-31,KO,33.470001220703125,33.619998931884766,33.31999969482422,22.690101623535156,20294000.0,1.0,-0.006976357772749964,23.351343051704948,22.491087063041146,51.376566534477455,-86.93413209065497,13.382242254297777,22.91538600921631,22.581569544474284,15.449999809265137,0.0 9703,2011-05-31,MCD,82.12999725341797,82.25,81.27999877929688,58.25431823730469,7161400.0,1.0,0.9119213322066742,59.5115970603498,55.24961509785332,65.41689608749653,82.7909357710941,23.862831903793634,56.592794545491536,55.10411516825358,15.449999809265137,0.0 9704,2011-05-31,MMM,94.05000305175781,94.68000030517578,93.48999786376953,64.93499755859375,3181300.0,1.0,-0.10357812902147145,66.61455373506465,63.18735819120488,53.65624495641191,-19.942903842849304,8.573165996253344,64.90128059387207,63.930234591166176,15.449999809265137,0.0 9705,2011-05-31,MRK,34.72328186035156,35.07633590698242,34.67557144165039,23.196123123168945,15506732.0,1.0,0.2862271688119904,23.741571123054083,22.723904340813103,60.387794416342224,35.22004710770596,5.980435633575546,22.827305857340495,21.776646614074707,15.449999809265137,0.0 9706,2011-05-31,MSFT,24.959999084472656,25.059999465942383,24.700000762939453,19.64656639099121,60196300.0,1.0,-0.19845784668517652,20.486909760046256,18.713331901025523,47.038442873964065,-38.85575455943664,2.0704123716565865,19.777951939900717,19.863301436106365,15.449999809265137,0.0 9707,2011-05-31,NKE,21.209999084472656,21.237499237060547,20.954999923706055,18.242198944091797,8879200.0,1.0,0.17843745189508198,18.695909375353633,17.581556254224,53.70969352216195,66.08513466495616,10.88377409825525,17.89521516164144,17.623867575327555,15.449999809265137,0.0 9708,2011-05-31,PG,66.33000183105469,67.0,66.33000183105469,46.38341522216797,10603900.0,1.0,0.5252821404507557,47.05067935185545,45.038416336010755,62.21657381418973,65.92031718193368,18.979819612695376,45.4077028910319,43.868512852986655,15.449999809265137,0.0 9709,2011-05-31,TRV,61.95000076293945,62.18000030517578,61.7400016784668,46.00148391723633,4210800.0,1.0,0.0367102734922824,47.826040737983924,45.02168493950631,54.26210546207688,-9.794527516430458,10.552612025339208,46.08843650817871,44.95803578694662,15.449999809265137,0.0 9710,2011-05-31,UNH,48.65999984741211,48.95000076293945,48.349998474121094,40.476593017578125,6412000.0,1.0,0.2769165773011437,42.50599426225916,39.436986694772095,58.36867542270363,0.9645130652723797,5.143112789872973,40.297708892822264,38.346784909566246,15.449999809265137,0.0 9711,2011-05-31,V,20.0049991607666,20.27750015258789,20.002500534057617,18.568519592285156,15274400.0,1.0,0.13880669864238726,18.626021157593826,17.73850139489641,59.452725451794585,127.30987957720716,26.152281538693895,18.04402141571045,17.463354269663494,15.449999809265137,0.0 9712,2011-05-31,VZ,36.90999984741211,36.9900016784668,36.66999816894531,20.258804321289062,10904400.0,1.0,-0.09141777988795852,20.754606753018557,19.984078664156733,50.52514839026621,-83.0915772777476,14.629423376989717,20.450073623657225,20.300837802886964,15.449999809265137,0.0 9713,2011-05-31,WBA,43.9900016784668,44.060001373291016,43.400001525878906,30.221349716186523,5603100.0,1.0,0.31246658248820225,31.461858673511617,29.189396552623638,56.0520900885739,29.303169303354075,8.53406658090072,30.00660406748454,29.143911012013753,15.449999809265137,0.0 9714,2011-05-31,WMT,54.880001068115234,55.220001220703125,54.810001373291016,42.101165771484375,8901100.0,1.0,0.22874836408140453,42.67515652713244,41.3922785467201,57.542708463208896,32.15309713464117,11.807306151125784,41.664524714152016,40.68552379608154,15.449999809265137,0.0 9715,2011-06-01,AAPL,12.459643363952637,12.576070785522461,12.308929443359375,10.473844528198242,554682800.0,2.0,-0.024352543417885286,10.716091086763251,9.983965180021416,52.0216159638444,46.68580557871406,16.553595598331587,10.412328879038492,10.381206019719441,18.299999237060547,0.0 9716,2011-06-01,AMGN,60.54999923706055,60.790000915527344,59.65999984741211,43.59237289428711,4968500.0,2.0,0.7184494172375651,45.280236631191045,41.692736238682,58.955569965587216,67.61434999715857,31.495903865974288,42.66137212117513,40.887618192036946,18.299999237060547,0.0 9717,2011-06-01,AXP,51.310001373291016,51.33000183105469,49.869998931884766,41.68537902832031,8085100.0,2.0,0.6672173886033477,43.30917417862749,40.959435821982865,57.29185239648817,47.06025942277035,6.316704003222544,41.44372444152832,39.538116455078125,18.299999237060547,0.0 9718,2011-06-01,BA,77.94999694824219,78.0999984741211,75.26000213623047,60.852317810058594,5259100.0,2.0,0.1488822931079028,64.82805401314556,60.668965945350536,50.66752464267434,-49.87348390264614,19.733419882147455,62.387468083699545,60.22731641133626,18.299999237060547,0.0 9719,2011-06-01,CAT,104.97000122070312,105.4800033569336,101.0,72.49320983886719,10597600.0,2.0,-1.1375330258636325,81.24309617822342,70.95686033422774,44.90613362751182,-100.67479114824704,30.182247342156003,77.28576253255208,76.78322690327963,18.299999237060547,0.0 9720,2011-06-01,CRM,37.6974983215332,38.0099983215332,36.29999923706055,36.44499969482422,12743600.0,2.0,1.1086231335710721,39.25323539239417,30.578265233216182,56.15792787101971,102.27838973531438,21.717854568588937,34.729000345865884,33.52250022888184,18.299999237060547,0.0 9721,2011-06-01,CSCO,16.760000228881836,16.770000457763672,16.360000610351562,11.325508117675781,61885900.0,2.0,-0.17635957812351144,12.413410412685312,10.906216204746329,40.34415274897951,-70.09946454553278,11.309729960237837,11.739442094167073,11.884323199590048,18.299999237060547,0.0 9722,2011-06-01,CVX,104.7300033569336,104.94999694824219,102.08000183105469,62.745323181152344,8196100.0,2.0,-0.21199051090142262,64.1712073829634,61.40159458847215,49.73449487589143,-34.42338480212198,11.126166301878582,63.7093869527181,63.77942886352539,18.299999237060547,0.0 9723,2011-06-01,DIS,41.529998779296875,41.59000015258789,40.31999969482422,35.574493408203125,12632100.0,2.0,-0.2975665283398641,38.2966781526513,35.155855569272525,43.93693251591786,-105.02150080088528,22.271876026809178,36.957560221354164,37.03416811625163,18.299999237060547,0.0 9724,2011-06-01,GS,139.9499969482422,140.0,136.10000610351562,109.8441162109375,6768100.0,2.0,-3.321451175443613,123.50905109344744,105.11956142486311,34.2901048790589,-85.24097982136993,30.860805959495707,117.00715459187826,122.48833592732747,18.299999237060547,0.0 9725,2011-06-01,HD,36.119998931884766,36.2599983215332,35.400001525878906,26.51903533935547,10483000.0,2.0,-0.26261406829238965,28.412196511502767,26.80582907748649,40.314791698261764,-242.75548170607675,41.81104833497309,27.768076515197755,27.800913937886556,18.299999237060547,0.0 9726,2011-06-01,HON,56.60154724121094,56.76362228393555,54.74247741699219,42.2532958984375,4791217.0,2.0,-0.16408680857764324,45.29351388416506,42.21888807811522,47.3764727907602,-105.9598688392991,17.663645793674203,43.929880905151364,42.9574608484904,18.299999237060547,0.0 9727,2011-06-01,IBM,161.47227478027344,162.12237548828125,159.17782592773438,101.25572967529297,5370792.0,2.0,0.1293926489796604,104.54087890433932,101.07830978584623,51.706055582214724,-62.693501294882175,16.643597297812292,102.66065038045248,100.3293950398763,18.299999237060547,0.0 9728,2011-06-01,INTC,22.450000762939453,22.479999542236328,21.979999542236328,15.174426078796387,56011400.0,2.0,0.09551092251164306,16.679360289059172,15.178647141971101,50.56547963530854,-60.21534471706999,9.062303910490078,15.680723889668782,14.739060990015666,18.299999237060547,0.0 9729,2011-06-01,JNJ,67.0199966430664,67.29000091552734,66.45999908447266,46.915122985839844,11003400.0,2.0,0.6472243135379401,47.379922900684605,45.32572056245016,62.96529172316143,110.33031773784009,21.830076436945582,46.04547742207845,43.805392011006674,18.299999237060547,0.0 9730,2011-06-01,JPM,42.869998931884766,42.9900016784668,41.72999954223633,29.3955020904541,38628700.0,2.0,-0.5247216641002659,32.30657721621265,29.117090882237054,40.22869692086809,-129.76830855269367,38.01841875862985,31.073177655537922,31.62236563364665,18.299999237060547,0.0 9731,2011-06-01,KO,33.29999923706055,33.59000015258789,33.29999923706055,22.673126220703125,14883000.0,2.0,-0.020395593091894426,23.341241477390664,22.463151337245566,51.12876722008597,-90.57508826799513,14.132675314194188,22.909159660339355,22.592944049835204,18.299999237060547,0.0 9732,2011-06-01,MCD,81.47000122070312,81.73999786376953,80.9800033569336,57.854251861572266,5700100.0,2.0,0.8334088199854932,59.508565888617426,55.44012414434155,62.353656446644564,60.79635252967607,17.092095788344842,56.70114466349284,55.16668173472087,18.299999237060547,0.0 9733,2011-06-01,MMM,94.33000183105469,94.33000183105469,91.33000183105469,62.9122200012207,3456200.0,2.0,-0.21888561968614795,66.54645883954991,62.92365186296475,46.93903227583022,-103.27755835367236,25.735019900417257,64.91334114074706,63.92543525695801,18.299999237060547,0.0 9734,2011-06-01,MRK,34.92366409301758,35.066795349121094,34.54198455810547,22.88053321838379,11847011.0,2.0,0.24212543408648202,23.748872845242957,22.706503589083212,56.51727663477708,17.44938481513764,1.573085729213828,22.87611738840739,21.816613260904948,18.299999237060547,0.0 9735,2011-06-01,MSFT,24.989999771118164,25.100000381469727,24.3700008392334,19.190954208374023,74033500.0,2.0,-0.20166480659128538,20.41858009545865,18.686459691833832,43.01805677743027,-67.64239424847584,7.786507012111541,19.76520824432373,19.84860502878825,18.299999237060547,0.0 9736,2011-06-01,NKE,21.084999084472656,21.18000030517578,20.520000457763672,17.745378494262695,10124800.0,2.0,0.13004783708572631,18.682948392164477,17.60510206865095,48.94723345753556,3.9730188870519734,7.24544952701857,17.92092088063558,17.599494298299152,18.299999237060547,0.0 9737,2011-06-01,PG,66.95999908447266,66.98999786376953,66.33999633789062,45.968048095703125,9579500.0,2.0,0.47543511089035206,47.04130155627248,45.09556177075388,58.76017289248955,53.66029012159029,18.97981961269538,45.475233205159505,43.928483200073245,18.299999237060547,0.0 9738,2011-06-01,TRV,61.70000076293945,62.25,61.16999816894531,45.34940719604492,3871400.0,2.0,-0.012485112408079146,47.70953652174359,44.92700217454548,51.13906425254022,-44.09316323881227,19.991423570808433,46.142529551188154,44.99014587402344,18.299999237060547,0.0 9739,2011-06-01,UNH,48.70000076293945,48.9900016784668,48.25,39.98045349121094,6614800.0,2.0,0.21994086030920101,42.51219927784068,39.32080433849232,55.84396109758538,-18.315780575687654,3.7566900597418607,40.43001225789388,38.412798690795896,18.299999237060547,0.0 9740,2011-06-01,V,20.190000534057617,20.190000534057617,19.795000076293945,18.137863159179688,17732800.0,2.0,0.1262689228227778,18.61567809957021,17.73347103220469,54.53520324277305,59.71421545898994,15.21539395660815,18.071821657816567,17.483084869384765,18.299999237060547,0.0 9741,2011-06-01,VZ,36.459999084472656,36.880001068115234,36.220001220703125,19.896745681762695,14500800.0,2.0,-0.113483901025905,20.72702885994098,19.927725015791445,46.5040133848991,-141.1063500339518,26.132412537489962,20.431056594848634,20.30740114847819,18.299999237060547,0.0 9742,2011-06-01,WBA,43.65999984741211,43.959999084472656,43.29999923706055,30.006610870361328,6133400.0,2.0,0.256865422513993,31.452913285999415,29.223992727489353,54.31361385496793,11.73256430707046,10.794232608729496,30.04896183013916,29.16278994878133,18.299999237060547,0.0 9743,2011-06-01,WMT,54.97999954223633,55.16999816894531,54.25,41.39974594116211,11181600.0,2.0,0.16989411404698274,42.70484128547149,41.301947349782424,51.490468123593715,-25.48212839465337,3.8197340816005925,41.69859034220378,40.723411877950035,18.299999237060547,0.0 9744,2011-06-02,AAPL,12.375,12.427857398986816,12.296428680419922,10.491731643676758,338783200.0,3.0,-0.008628995927862704,10.698717768592118,9.990819470482588,52.30862492913802,27.11579982702056,15.632574287913942,10.420655155181885,10.376325432459513,18.09000015258789,0.0 9745,2011-06-02,AMGN,59.56999969482422,59.86000061035156,59.08000183105469,43.26377868652344,4053500.0,3.0,0.631193991139348,45.22295156265262,41.86466058944699,57.1741469945769,38.12899377027574,20.099861742768297,42.76043434143067,40.96952114105225,18.09000015258789,0.0 9746,2011-06-02,AXP,49.9900016784668,50.459999084472656,49.47999954223633,41.83572006225586,6676700.0,3.0,0.5828706430649362,43.29772359494548,41.00346010561604,57.90530638511106,20.566355676942592,0.07066711047141633,41.53977419535319,39.60812498728434,18.09000015258789,0.0 9747,2011-06-02,BA,75.44000244140625,76.33999633789062,75.30000305175781,61.126930236816406,3606200.0,3.0,0.05844604893400884,64.81839533719175,60.45768269625552,51.43774214510592,-81.51967866018578,19.733419882147448,62.466189829508465,60.28153896331787,18.09000015258789,0.0 9748,2011-06-02,CAT,101.81999969482422,103.72000122070312,101.30999755859375,73.17349243164062,9125300.0,3.0,-1.1837865789104427,80.86017230562457,70.72541500516645,46.091124264273965,-100.87029530161354,30.182247342156,77.20293960571288,76.76522827148438,18.09000015258789,0.0 9749,2011-06-02,CRM,36.400001525878906,37.275001525878906,36.272499084472656,37.060001373291016,7535600.0,3.0,1.08060420899578,39.45421117186411,30.791539636851716,57.63421868123121,91.03020483052289,21.343637001887235,34.87658373514811,33.60966691970825,18.09000015258789,0.0 9750,2011-06-02,CSCO,16.309999465942383,16.520000457763672,16.229999542236328,11.235626220703125,62685200.0,3.0,-0.1814000622515941,12.36682185572645,10.868451505479605,39.36240405556822,-93.58110338012375,15.91850740597284,11.73114506403605,11.862354405721028,18.09000015258789,0.0 9751,2011-06-02,CVX,102.3499984741211,102.58999633789062,100.36000061035156,61.9066162109375,8129200.0,3.0,-0.2906346047018076,64.08521689451534,61.31881562196415,47.55845754645081,-87.67581286418617,20.866443825562992,63.63855056762695,63.760514640808104,18.09000015258789,0.0 9752,2011-06-02,DIS,40.349998474121094,40.689998626708984,39.9900016784668,35.275115966796875,13421400.0,3.0,-0.36319369065142837,38.262878288233765,34.964233528172485,42.59317837373614,-143.1887882704208,26.78658151828564,36.91969655354818,36.98808574676514,18.09000015258789,0.0 9753,2011-06-02,GS,136.64999389648438,136.72999572753906,131.5,108.40018463134766,12423400.0,3.0,-3.3692816741886276,122.4608580231156,104.81652082209925,32.903054085758995,-111.67381874275645,42.221299960122536,116.54762446085611,122.13198102315268,18.09000015258789,0.0 9754,2011-06-02,HD,35.25,35.310001373291016,34.709999084472656,26.286806106567383,11346600.0,3.0,-0.3261745536574132,28.517190001232073,26.543519761341166,38.720126085426465,-290.6649385286326,52.52156790457438,27.701154708862305,27.776567522684733,18.09000015258789,0.0 9755,2011-06-02,HON,54.961753845214844,55.49563980102539,54.656673431396484,42.56177520751953,3312357.0,3.0,-0.21215460192978952,45.300882240529,42.0624665296126,48.63776999624039,-133.5767297836692,18.555140454615625,43.94981918334961,42.96937764485677,18.09000015258789,0.0 9756,2011-06-02,IBM,159.12045288085938,159.75143432617188,158.4225616455078,100.97000122070312,4031389.0,3.0,0.009915490812062444,104.59534879676195,100.79462694176343,50.96165447977058,-130.41445649747104,21.14081564928566,102.68955510457357,100.37531814575195,18.09000015258789,0.0 9757,2011-06-02,INTC,22.010000228881836,22.329999923706055,21.860000610351562,15.236490249633789,53445700.0,3.0,0.05601522035787809,16.67883216759716,15.081920128850596,51.13447019498162,-89.07113740157715,12.34695653594056,15.735552565256755,14.751989491780598,18.09000015258789,0.0 9758,2011-06-02,JNJ,66.44000244140625,66.76000213623047,66.27999877929688,46.915122985839844,9582900.0,3.0,0.6278360619955521,47.438912620750756,45.363741264136934,62.965291723161435,86.11764883076809,18.41658979264342,46.14731140136719,43.87939688364665,18.09000015258789,0.0 9759,2011-06-02,JPM,41.93000030517578,42.20000076293945,40.83000183105469,29.289934158325195,45964000.0,3.0,-0.5621341280676511,32.163990960695884,28.98585416259513,39.774778148739266,-155.21255704628572,46.03609762920083,31.001847775777183,31.569105943044026,18.09000015258789,0.0 9760,2011-06-02,KO,33.32500076293945,33.380001068115234,32.810001373291016,22.428600311279297,14264200.0,3.0,-0.05018315064085144,23.365439690162777,22.390726958701972,47.70041649217319,-178.34961351646373,30.01243280050851,22.897272936503093,22.597882811228434,18.09000015258789,0.0 9761,2011-06-02,MCD,80.94999694824219,81.2699966430664,80.45999908447266,57.68992233276367,4764400.0,3.0,0.7492897234563856,59.48037141421925,55.63014379879344,61.137181228352595,40.19181443132746,6.323026009899964,56.81347262064616,55.235373878479,18.09000015258789,0.0 9762,2011-06-02,MMM,91.3499984741211,92.11000061035156,90.97000122070312,62.92598342895508,2745200.0,3.0,-0.30563388599638586,66.50052761791058,62.68224826099568,46.98574801214555,-148.30917913623415,28.13828712616231,64.91651331583658,63.90547555287679,18.09000015258789,0.0 9763,2011-06-02,MRK,34.52289962768555,34.58969497680664,34.28435134887695,22.817420959472656,11086478.0,3.0,0.19977893263742885,23.763869329033202,22.665628771247558,55.77768117944359,-18.547034072164053,6.447548717570547,22.926612408955894,21.853968302408855,18.09000015258789,0.0 9764,2011-06-02,MSFT,24.489999771118164,24.649999618530273,24.18000030517578,19.025985717773438,51487800.0,3.0,-0.21503908696888985,20.29955654691322,18.67427348543541,41.68358671149848,-94.78532677079124,12.959786715015875,19.74514478047689,19.828687763214113,18.09000015258789,0.0 9765,2011-06-02,NKE,20.467500686645508,20.647499084472656,20.264999389648438,17.595766067504883,11829200.0,3.0,0.07871882481970616,18.71150187052087,17.547762693993292,47.63151039742314,-62.29351597038182,15.86536475183618,17.94055938720703,17.571655495961508,18.09000015258789,0.0 9766,2011-06-02,PG,66.45999908447266,66.5,65.66000366210938,45.698062896728516,8540400.0,3.0,0.40942582590029275,47.03928165771442,45.06573733947797,56.644226021940725,18.727846047883784,3.0082489936996346,45.5369681040446,43.98006292978923,18.09000015258789,0.0 9767,2011-06-02,TRV,61.130001068115234,61.36000061035156,60.810001373291016,45.33457946777344,2864700.0,3.0,-0.052069064133128506,47.639345631809704,44.82231551626158,51.06992169419148,-88.83423787696582,25.31230418703257,46.21662953694661,45.01632760365804,18.09000015258789,0.0 9768,2011-06-02,UNH,48.599998474121094,49.4900016784668,48.279998779296875,40.840431213378906,8258700.0,3.0,0.24139752766839706,42.50521280671636,39.313733650192816,59.0222077126385,-1.1797206998662852,10.093167106687481,40.57967999776204,38.489424260457355,18.09000015258789,0.0 9769,2011-06-02,V,19.797500610351562,20.204999923706055,19.787500381469727,18.486051559448242,19466400.0,3.0,0.1427826294258594,18.648966172803856,17.724886938463232,57.47695191133253,90.75781513404067,15.779595391377576,18.10939909617106,17.508542442321776,18.09000015258789,0.0 9770,2011-06-02,VZ,36.290000915527344,36.31999969482422,35.970001220703125,19.841894149780273,12699800.0,3.0,-0.1338545294554514,20.70843271129975,19.864035474125053,45.9311103741871,-179.7172221933476,31.60532990329749,20.411490821838377,20.308807722727458,18.09000015258789,0.0 9771,2011-06-02,WBA,43.38999938964844,43.52000045776367,42.88999938964844,29.937360763549805,5540600.0,3.0,0.20485179389903507,31.423239355924306,29.2958503428672,53.75739177382383,-23.160254362999535,19.510990905674415,30.072452481587728,29.17430528004964,18.09000015258789,0.0 9772,2011-06-02,WMT,54.209999084472656,54.209999084472656,53.150001525878906,40.827919006347656,14784900.0,3.0,0.07623129596562706,42.8248424674942,41.070933136753844,47.29526179711924,-142.79883905852637,25.642042323806123,41.712585576375325,40.74650452931722,18.09000015258789,0.0 9773,2011-06-03,AAPL,12.256428718566895,12.333213806152344,12.214642524719238,10.411091804504395,313250000.0,4.0,-0.002644448698292834,10.686524984406097,9.992977693511383,50.888895863177,-4.385023561430818,9.576801209673564,10.421695868174234,10.371763102213542,17.950000762939453,0.0 9774,2011-06-03,AMGN,58.880001068115234,59.11000061035156,58.58000183105469,42.8548698425293,4636200.0,4.0,0.523018875429095,45.12654254498537,42.0538037532324,55.03343290778428,10.63834891044278,11.217619593452305,42.821526463826494,41.04509582519531,17.950000762939453,0.0 9775,2011-06-03,AXP,49.45000076293945,49.84000015258789,49.040000915527344,41.15919494628906,5472300.0,4.0,0.45617679526448995,43.319850227774026,40.96128838306582,54.27611663894585,-25.104698229187182,6.5504510721132725,41.603249867757164,39.66949246724447,17.950000762939453,0.0 9776,2011-06-03,BA,74.70999908447266,75.05000305175781,74.08999633789062,60.44044876098633,4239300.0,4.0,-0.06783666443737246,64.88992906816095,60.12788938276678,49.441540703261424,-134.00686613585745,28.77494030260621,62.47061462402344,60.32365118662516,17.950000762939453,0.0 9777,2011-06-03,CAT,100.48999786376953,102.48999786376953,99.1500015258789,72.39295196533203,9508600.0,4.0,-1.2688000077121018,80.6327762438768,70.35919839601578,44.94373662648148,-117.42833855282517,37.15524327276043,77.03156382242838,76.75525677998861,17.950000762939453,0.0 9778,2011-06-03,CRM,36.119998931884766,36.74250030517578,35.96500015258789,36.247501373291016,7051200.0,4.0,0.9815226683012668,39.50580206642204,31.09044884910531,55.09855651486192,61.9605850888866,17.042477081295168,34.90083376566569,33.681666946411134,17.950000762939453,0.0 9779,2011-06-03,CSCO,16.139999389648438,16.190000534057617,15.979999542236328,11.069684982299805,74861100.0,4.0,-0.19651939984267486,12.320089283982636,10.813545283278106,37.6142584963328,-124.45471315133405,24.033509007156884,11.709941418965657,11.838768164316813,17.950000762939453,0.0 9780,2011-06-03,CVX,99.7300033569336,101.69000244140625,99.56999969482422,61.83314895629883,7692200.0,4.0,-0.354798908037246,64.10561623556197,61.2474450589937,47.37064493855252,-104.5859513286887,24.9071611970978,63.5164613087972,63.756879806518555,17.950000762939453,0.0 9781,2011-06-03,DIS,39.65999984741211,39.65999984741211,39.16999816894531,34.676326751708984,15135500.0,4.0,-0.4582386839674015,38.262201382243575,34.673445819294514,40.05828009907059,-191.05103262029402,36.57240859077334,36.841620381673174,36.93319765726725,17.950000762939453,0.0 9782,2011-06-03,GS,132.97999572753906,137.1699981689453,132.88999938964844,109.16649627685547,5457600.0,4.0,-3.307229066358005,121.35833396155451,104.73375740807441,34.36075752857049,-95.48819033180818,39.871331745003445,116.09111048380534,121.77431742350261,17.950000762939453,0.0 9783,2011-06-03,HD,34.619998931884766,34.86000061035156,34.43000030517578,25.94220733642578,8840300.0,4.0,-0.3997449259744812,28.650914169027672,26.23150312833561,36.50365700795574,-282.22494587009646,56.03211488069362,27.618501091003417,27.738611761728922,17.950000762939453,0.0 9784,2011-06-03,HON,54.14185333251953,55.20962905883789,54.01791763305664,42.047664642333984,4209281.0,4.0,-0.2884085061553847,45.357939297150715,41.817360919524084,46.70767162729296,-157.0677242965833,25.01595217184727,43.921460469563804,42.97990741729736,17.950000762939453,0.0 9785,2011-06-03,IBM,157.07456970214844,158.5946502685547,156.91204833984375,100.33775329589844,5471103.0,4.0,-0.1342406975064705,104.76780809554897,100.46046262588656,49.33578811624465,-198.9715894737555,29.296076030995533,102.71049652099609,100.37459297180176,17.950000762939453,0.0 9786,2011-06-03,INTC,21.790000915527344,22.100000381469727,21.670000076293945,14.98818588256836,53937700.0,4.0,0.004625188584025608,16.683272059895177,14.947807613871912,48.809355064742384,-128.14879951117547,17.39686128469184,15.746745109558105,14.759981075922648,17.950000762939453,0.0 9787,2011-06-03,JNJ,65.83999633789062,66.36000061035156,65.80000305175781,46.63990783691406,10364900.0,4.0,0.583536524990393,47.406283299428324,45.51203525831093,60.958038235197186,39.28913772075454,9.658417364621961,46.20032552083333,43.952429644266765,17.950000762939453,0.0 9788,2011-06-03,JPM,41.09000015258789,42.25,41.02000045776367,29.261764526367188,31833100.0,4.0,-0.5872869507329135,32.03148471135497,28.864949881845714,39.65127678030371,-136.12351808450964,44.92280736061202,30.931690851847332,31.51350997289022,17.950000762939453,0.0 9789,2011-06-03,KO,32.6349983215332,32.915000915527344,32.60499954223633,22.25539207458496,12937800.0,4.0,-0.08676627394826752,23.41210613657045,22.3043252904315,45.466443973424276,-232.39316037275998,35.358729613089594,22.871008745829265,22.600047175089518,17.950000762939453,0.0 9790,2011-06-03,MCD,80.0999984741211,80.94999694824219,80.01000213623047,57.53990936279297,5752100.0,4.0,0.6628786877234631,59.37072849336091,55.91994075712737,60.03118233242204,23.50631397069435,2.0134663878132937,56.87825139363607,55.29872932434082,17.950000762939453,0.0 9791,2011-06-03,MMM,90.19000244140625,91.2300033569336,90.19000244140625,62.40308380126953,3108300.0,4.0,-0.41182883486858657,66.60142499352644,62.32927874182513,45.414315314422126,-170.89649005595277,33.14879357951162,64.85893630981445,63.883412742614745,17.950000762939453,0.0 9792,2011-06-03,MRK,34.15076446533203,34.3797721862793,34.122135162353516,22.609127044677734,10359690.0,4.0,0.14770875269086758,23.796542736093542,22.605814746816613,53.392195039496876,-54.10569606413286,11.168743537365566,22.9640630086263,21.88462823232015,17.950000762939453,0.0 9793,2011-06-03,MSFT,24.049999237060547,24.139999389648438,23.84000015258789,18.78246307373047,60697700.0,4.0,-0.2424932313875594,20.231745802139606,18.60759383561674,39.798271942470265,-126.55027011168328,21.395238147832313,19.701095008850096,19.804971981048585,17.950000762939453,0.0 9794,2011-06-03,NKE,20.127500534057617,20.337499618530273,20.05500030517578,17.424470901489258,11259200.0,4.0,0.023942134643693436,18.760010226631994,17.457227245902185,46.16183935114869,-111.77014738971603,22.2279066626801,17.944839413960775,17.541825771331787,17.950000762939453,0.0 9795,2011-06-03,PG,65.55999755859375,65.81999969482422,65.25,45.29651641845703,8579100.0,4.0,0.32101113099916745,47.062326052366075,45.01153869372767,53.67065892155981,-21.025761817485595,5.194423991462519,45.588522338867186,44.02552242279053,17.950000762939453,0.0 9796,2011-06-03,TRV,60.650001525878906,61.7599983215332,60.59000015258789,45.33457946777344,2588900.0,4.0,-0.08248875206871986,47.609356230672894,44.71744125467867,51.069921694191464,-96.78453878355141,16.138572722325964,46.26726430257161,45.03831049601237,17.950000762939453,0.0 9797,2011-06-03,UNH,48.599998474121094,49.310001373291016,48.459999084472656,40.527652740478516,7949200.0,4.0,0.23050634901132128,42.49007409973455,39.28188444213557,57.4659518472661,-21.739994729259493,10.09316710668747,40.71120440165202,38.55174109141032,17.950000762939453,0.0 9798,2011-06-03,V,19.952499389648438,20.09000015258789,19.739999771118164,18.12640953063965,18954400.0,4.0,0.12540417395725,18.64768917273589,17.739368703851024,53.76014387916977,32.76556241934243,13.228870308712368,18.12393741607666,17.5297589302063,17.950000762939453,0.0 9799,2011-06-03,VZ,35.849998474121094,36.029998779296875,35.599998474121094,19.5456600189209,12067300.0,4.0,-0.1719202281615857,20.779631557000396,19.71109911011386,42.97337240624748,-215.98742683306526,38.78125701679125,20.37199370066325,20.303742599487304,17.950000762939453,0.0 9800,2011-06-03,WBA,42.77000045776367,43.56999969482422,42.599998474121094,29.888877868652344,7149600.0,4.0,0.15789830078773193,31.36163685787297,29.414107580298417,53.36160637076079,-36.39414062816946,25.048586870005103,30.089957427978515,29.18248268763224,17.950000762939453,0.0 9801,2011-06-03,WMT,53.150001525878906,53.849998474121094,53.040000915527344,40.911781311035156,13287400.0,4.0,0.008669883846302184,42.896116247665226,40.919755181778136,47.93878795051347,-157.2160519561649,27.40280673260815,41.72079188028972,40.7634838104248,17.950000762939453,0.0 9860,2011-06-06,AAPL,12.346428871154785,12.39464282989502,12.064642906188965,10.24739933013916,461941200.0,0.0,-0.01098365365576015,10.666272572391119,9.9870993338894,48.14489208461611,-31.579940574626026,0.6263579482755204,10.408903249104817,10.367402950922648,18.489999771118164,0.0 9861,2011-06-06,AMGN,58.470001220703125,59.099998474121094,58.31999969482422,42.78915023803711,4144500.0,0.0,0.427063373368334,45.043561322033725,42.20761360472409,54.69296036180268,-1.0237491828898277,6.825971229611939,42.941033935546876,41.12736365000407,18.489999771118164,0.0 9862,2011-06-06,AXP,49.130001068115234,49.33000183105469,48.43000030517578,40.741580963134766,6652100.0,0.0,0.31840270210009436,43.41482931136488,40.7477092170775,52.18743787376043,-74.4453108773364,14.895339472236039,41.6497433980306,39.73818066914876,18.489999771118164,0.0 9863,2011-06-06,BA,74.76000213623047,75.2699966430664,74.41999816894531,60.23049545288086,3310200.0,0.0,-0.18275145664131287,64.85042863341442,59.81904615906605,48.84184397976852,-125.87735946092266,26.016148945771445,62.45813242594401,60.37297528584798,18.489999771118164,0.0 9864,2011-06-06,CAT,100.25,101.61000061035156,99.47000122070312,71.50508117675781,8092800.0,0.0,-1.3917740095135827,80.27328682702986,69.96826667028458,43.664648595332366,-116.18906735842504,37.15524327276042,76.8033821105957,76.77766990661621,18.489999771118164,0.0 9865,2011-06-06,CRM,36.119998931884766,36.345001220703125,35.4900016784668,35.70750045776367,7246800.0,0.0,0.8496322415023556,39.50765540590148,31.351345372296755,53.480835788473605,39.91792203943843,10.570736733543901,34.92550048828125,33.746791966756184,18.489999771118164,0.0 9866,2011-06-06,CSCO,16.020000457763672,16.170000076293945,15.880000114440918,11.05585765838623,58219800.0,0.0,-0.20722853175254485,12.247712331942282,10.77736911184434,37.47080995925535,-120.4106621924166,27.04422024121744,11.688046391805013,11.817248217264812,18.489999771118164,0.0 9867,2011-06-06,CVX,100.9000015258789,101.30999755859375,99.30000305175781,61.02503204345703,6982200.0,0.0,-0.46549195944750466,64.21117608581453,60.99430906738371,45.33350922407565,-118.86410617285948,26.282354390086887,63.360954920450844,63.77075951894124,18.489999771118164,0.0 9868,2011-06-06,DIS,39.18000030517578,39.70000076293945,39.13999938964844,34.69394302368164,9193400.0,0.0,-0.5260767546479812,38.13176018653091,34.48160269799057,40.16665458900506,-172.9837033130352,35.62710510388409,36.75738054911296,36.8881425221761,18.489999771118164,0.0 9869,2011-06-06,GS,134.75,135.22000122070312,133.13999938964844,108.01294708251953,5287800.0,0.0,-3.312944147777472,120.16412308794197,104.65226790326896,33.236325063402376,-100.16975306986626,39.87133174500345,115.57441838582356,121.42532157897949,18.489999771118164,0.0 9870,2011-06-06,HD,34.529998779296875,34.810001373291016,34.290000915527344,25.687511444091797,7485400.0,0.0,-0.4731476540920845,28.772753069548028,25.907400777192695,34.97296153210263,-248.09395791168646,57.70364817132633,27.530854098002116,27.703902371724446,18.489999771118164,0.0 9871,2011-06-06,HON,54.44693374633789,54.97128677368164,54.12278747558594,42.19455337524414,4917820.0,0.0,-0.3331472673044473,45.28997438064107,41.65354139694682,47.32549096545537,-140.38410344179795,25.01595217184727,43.84979832967122,43.00408331553141,18.489999771118164,0.0 9872,2011-06-06,IBM,157.51434326171875,158.29827880859375,157.04588317871094,100.1553955078125,3786206.0,0.0,-0.2602008313807289,104.90565725164761,100.07093424005161,48.87057819868628,-192.19515252905728,29.296076030995525,102.65414632161459,100.4095620473226,18.489999771118164,0.0 9873,2011-06-06,INTC,21.739999771118164,21.950000762939453,21.65999984741211,15.057158470153809,49667100.0,0.0,-0.03018827883039954,16.69050192168757,14.842632824863946,49.46959066260255,-139.55211247159403,17.663747471887593,15.759096304575602,14.773798751831055,18.489999771118164,0.0 9874,2011-06-06,JNJ,65.87000274658203,66.22000122070312,65.83999633789062,46.6116828918457,8397400.0,0.0,0.5399273590903491,47.3781448219611,45.634825148742024,60.7525676462327,29.159366990801285,9.658417364621968,46.259861373901366,44.0342035929362,18.489999771118164,0.0 9875,2011-06-06,JPM,41.099998474121094,41.2400016784668,40.369998931884766,28.529682159423828,40895900.0,0.0,-0.6587005815940081,31.97570900761678,28.603257705334883,36.59633051651253,-166.6958018263422,50.1987836857118,30.834315745035806,31.45773115158081,18.489999771118164,0.0 9876,2011-06-06,KO,32.755001068115234,32.8849983215332,32.68000030517578,22.218029022216797,10445400.0,0.0,-0.11742000404524333,23.454721899010273,22.21144516947117,44.99619429886132,-205.6630513768343,35.358729613089594,22.843159739176432,22.60344336827596,18.489999771118164,0.0 9877,2011-06-06,MCD,80.5999984741211,81.47000122070312,80.43000030517578,57.65421676635742,6132800.0,0.0,0.596742099915005,59.23139269501273,56.243769429621054,60.593122546924626,36.04715510542027,6.994480036728393,56.98206113179525,55.35335267384847,18.489999771118164,0.0 9878,2011-06-06,MMM,90.37999725341797,90.93000030517578,90.23999786376953,62.348045349121094,2964500.0,0.0,-0.4947273312563567,66.6001545898381,62.02645902710527,45.249531382223104,-158.76228444896074,33.14879357951162,64.795876566569,63.8964558283488,18.489999771118164,0.0 9879,2011-06-06,MRK,34.064884185791016,34.18893051147461,33.864505767822266,22.44501304626465,10100310.0,0.0,0.09213802223268885,23.853649884664055,22.49631845334864,51.59371531542208,-97.84332380845662,18.178889210535896,22.996043141682943,21.91660827000936,18.489999771118164,0.0 9880,2011-06-06,MSFT,23.889999389648438,24.25,23.770000457763672,18.861019134521484,54778700.0,0.0,-0.25497285279112347,20.115935279441654,18.59052548258227,40.69340050586848,-112.6540051293026,17.45835981183477,19.665907224019367,19.78880891799927,18.489999771118164,0.0 9881,2011-06-06,NKE,20.092500686645508,20.237499237060547,19.934999465942383,17.296527862548828,9092800.0,0.0,-0.02945320261689588,18.81493754108938,17.360223629870088,45.086931400914025,-135.49886247488456,25.661888106577145,17.943990643819173,17.512635866800945,18.489999771118164,0.0 9882,2011-06-06,PG,65.36000061035156,65.63999938964844,65.20999908447266,45.34498596191406,7668800.0,0.0,0.251948628374592,47.0446122206404,45.045175453309795,53.97237401464577,-33.2659949014955,5.975280672312884,45.65199114481608,44.077625846862794,18.489999771118164,0.0 9883,2011-06-06,TRV,61.349998474121094,61.63999938964844,60.88999938964844,45.245670318603516,2816100.0,0.0,-0.11247426579049602,47.52045534016473,44.63072378276007,50.63065872303967,-95.30642528114625,16.138572722325975,46.260842386881514,45.06967970530192,18.489999771118164,0.0 9884,2011-06-06,UNH,48.689998626708984,48.810001373291016,48.0099983215332,39.9469108581543,5187400.0,0.0,0.1730195341332177,42.44501551893071,39.177227980825144,54.69588800463359,-65.3485275899865,3.1115614228252992,40.72497062683105,38.614026133219404,18.489999771118164,0.0 9885,2011-06-06,V,19.75,19.892499923706055,19.537500381469727,17.91337013244629,17628000.0,0.0,0.0933648719004303,18.65240033684606,17.71032453955775,51.71100167973781,-40.43815177337395,2.8982189000773095,18.12832590738932,17.55622762044271,18.489999771118164,0.0 9886,2011-06-06,VZ,35.56999969482422,35.599998474121094,35.15999984741211,19.315258026123047,13838900.0,0.0,-0.21816422230095966,20.855752501655974,19.521423783134065,40.85652955217933,-245.42288725071342,45.985321980387276,20.340908114115397,20.297094090779623,18.489999771118164,0.0 9887,2011-06-06,WBA,43.0099983215332,43.470001220703125,42.939998626708984,29.743389129638672,5803800.0,0.0,0.10770602600874923,31.27559034749021,29.553298354902367,52.16926558534551,-35.38372717827042,25.048586870005096,30.09962298075358,29.19570973714193,18.489999771118164,0.0 9888,2011-06-06,WMT,53.86000061035156,54.189998626708984,53.5,40.98801040649414,11242300.0,0.0,-0.038280695128001696,42.94050559753437,40.806872561034965,48.52973716142522,-122.73511244580462,18.158260477093023,41.73431650797526,40.78198610941569,18.489999771118164,0.0 9889,2011-06-07,AAPL,12.077500343322754,12.079285621643066,11.853570938110352,10.06551456451416,529785200.0,1.0,-0.03190137480827637,10.646623311633682,9.95957976758995,45.33502117580389,-110.11679885042565,12.834874681783702,10.387713718414307,10.357323503494262,18.06999969482422,0.0 9890,2011-06-07,AMGN,58.70000076293945,59.540000915527344,58.540000915527344,42.95709228515625,3828700.0,1.0,0.36041482836386507,44.9412510608386,42.39316399348268,55.42202096071932,6.4182104327870455,13.037891737359628,43.041799799601236,41.19186363220215,18.06999969482422,0.0 9891,2011-06-07,AXP,49.04999923706055,49.380001068115234,48.68000030517578,40.83345031738281,5502700.0,1.0,0.21416012507121707,43.47205611975196,40.581903154540036,52.60252283506486,-74.39561078154192,14.00335405105756,41.7009693145752,39.804795265197754,18.06999969482422,0.0 9892,2011-06-07,BA,74.79000091552734,75.0999984741211,74.16000366210938,59.90742874145508,3387500.0,1.0,-0.29647347896138854,64.7437013456175,59.518613641565125,47.91667910168679,-136.0266318920725,27.965743994520697,62.44934158325195,60.412229220072426,18.06999969482422,0.0 9893,2011-06-07,CAT,101.23999786376953,101.3499984741211,99.80999755859375,71.51934051513672,6772200.0,1.0,-1.4711229923378966,79.55814572044711,69.83989352515836,43.69127299546794,-106.55408327783779,37.15524327276043,76.58928044637044,76.78094863891602,18.06999969482422,0.0 9894,2011-06-07,CRM,35.82500076293945,35.94499969482422,35.227500915527344,35.5099983215332,7660400.0,1.0,0.7208617113465721,39.48411453761614,31.608135904888734,52.893259559064305,26.377390228399076,7.073214589184866,34.95241711934408,33.80583359400431,18.06999969482422,0.0 9895,2011-06-07,CSCO,16.040000915527344,16.040000915527344,15.489999771118164,10.723973274230957,107881100.0,1.0,-0.2397324058003818,12.187730052171288,10.692843697370948,34.22953034517043,-148.57665706338122,37.38915533254698,11.651401042938232,11.789852333068847,18.06999969482422,0.0 9896,2011-06-07,CVX,100.2300033569336,100.91000366210938,99.37999725341797,60.896446228027344,6835400.0,1.0,-0.5571700907306152,64.23448173908285,60.737059474906395,45.014863039732035,-119.5381979549127,26.282354390086894,63.21554018656413,63.77388954162598,18.06999969482422,0.0 9897,2011-06-07,DIS,39.61000061035156,39.880001068115234,39.33000183105469,34.64990997314453,8666700.0,1.0,-0.5767436714905472,37.93715320444728,34.34600032948827,39.979747429855735,-150.3888951384675,31.25694265310749,36.68165232340495,36.835602633158366,18.06999969482422,0.0 9898,2011-06-07,GS,134.3800048828125,135.75999450683594,132.99000549316406,107.27887725830078,6191500.0,1.0,-3.33822570220525,118.97864230154022,104.56749188425079,32.53543204672184,-95.97713335220725,36.703674389506894,115.0686627705892,121.05859120686848,18.06999969482422,0.0 9899,2011-06-07,HD,34.459999084472656,35.02000045776367,34.310001373291016,25.717472076416016,9335000.0,1.0,-0.5228748960126026,28.835477327183835,25.647657133265387,35.30309399084106,-200.80061227511197,48.64261448957608,27.450198237101237,27.66881841023763,18.06999969482422,0.0 9900,2011-06-07,HON,55.06662368774414,55.104759216308594,54.14185333251953,41.75387954711914,3317706.0,1.0,-0.3995559205279591,45.13237804276054,41.48635479110177,45.681902752106325,-132.51712871876137,22.692017797014646,43.773184076944986,43.01507225036621,18.06999969482422,0.0 9901,2011-06-07,IBM,157.8489532470703,157.97323608398438,156.4149169921875,99.51102447509766,4379602.0,1.0,-0.4073251111004339,105.07621289562744,99.57149523425537,47.24221203774136,-198.04053847431877,32.622001986898475,102.5886220296224,100.42965621948242,18.06999969482422,0.0 9902,2011-06-07,INTC,22.040000915527344,22.440000534057617,22.0,15.215803146362305,60300000.0,1.0,-0.04446434590006021,16.698506997464992,14.786345125795506,50.97413785679847,-95.96845215609315,0.6334731955951851,15.765785439809163,14.789348030090332,18.06999969482422,0.0 9903,2011-06-07,JNJ,66.0,66.27999877929688,65.5,46.223533630371094,10426800.0,1.0,0.4686441418484435,47.35996818094167,45.68365173788157,57.97265719506744,-8.75750211342045,3.4646189940085947,46.30552635192871,44.10857588450114,18.06999969482422,0.0 9904,2011-06-07,JPM,40.91999816894531,41.310001373291016,40.650001525878906,28.663429260253906,36312000.0,1.0,-0.6964755883573801,31.84837244727289,28.432133686760313,37.50630722084184,-142.37505966430552,48.56053449465608,30.743041038513184,31.401731077829997,18.06999969482422,0.0 9905,2011-06-07,KO,32.7599983215332,32.85499954223633,32.59000015258789,22.143308639526367,11522000.0,1.0,-0.1460589397957719,23.496882678333414,22.109850262340416,44.05357002425235,-196.95087180573375,37.74446903800609,22.814404996236167,22.605650870005288,18.06999969482422,0.0 9906,2011-06-07,MCD,81.05000305175781,82.2300033569336,80.95999908447266,57.96855163574219,7248900.0,1.0,0.5632003511634096,59.143131486951,56.50470062059295,62.10860483448746,58.51467902211738,18.269653378113862,57.09114850362142,55.412623723347984,18.06999969482422,0.0 9907,2011-06-07,MMM,90.86000061035156,91.98999786376953,90.73999786376953,62.506290435791016,3049700.0,1.0,-0.5414148378109047,66.48679131266216,61.82488433125874,45.83409978378111,-122.06648414862812,20.140729716474198,64.73353182474771,63.893896675109865,18.06999969482422,0.0 9908,2011-06-07,MRK,34.16984558105469,34.46564865112305,33.931297302246094,22.451332092285156,10531457.0,1.0,0.04805377813922007,23.896378717472466,22.396152105281438,51.65857522889354,-98.56733790553098,8.360543395394465,23.02213249206543,21.946484502156576,18.06999969482422,0.0 9909,2011-06-07,MSFT,24.09000015258789,24.170000076293945,23.899999618530273,18.900300979614258,41112600.0,1.0,-0.25871106596177995,19.97711654207349,18.60351585843921,41.14607634725098,-101.79316205175614,17.458359811834764,19.629687563578287,19.76978851954142,18.06999969482422,0.0 9910,2011-06-07,NKE,20.047500610351562,20.579999923706055,20.037500381469727,17.75838279724121,13809200.0,1.0,-0.034108379020548085,18.81822950819291,17.34181573411666,49.47996007408938,-78.23090271781669,10.743156150620065,17.95911273956299,17.494779682159425,18.06999969482422,0.0 9911,2011-06-07,PG,65.45999908447266,65.54000091552734,65.01000213623047,45.04039001464844,8892500.0,1.0,0.17067036867317853,47.05315348623588,45.031097154633265,51.78016097261347,-61.14037230323084,9.93977333279963,45.70301831563314,44.12465267181396,18.06999969482422,0.0 9912,2011-06-07,TRV,61.25,61.68000030517578,61.15999984741211,45.371646881103516,2486700.0,1.0,-0.12463601935328938,47.408269402745944,44.582853033777496,51.24532896699545,-80.6839314477742,15.175075140857633,46.247257232666016,45.09870236714681,18.06999969482422,0.0 9913,2011-06-07,UNH,48.54999923706055,48.84000015258789,47.970001220703125,39.79757308959961,4530900.0,1.0,0.11409528998457574,42.34752331407928,39.081130784431465,54.00340348073234,-73.57221704136374,2.494011034651553,40.736515045166016,38.67657833099365,18.06999969482422,0.0 9914,2011-06-07,V,19.700000762939453,20.032499313354492,19.6299991607666,18.28447151184082,27764800.0,1.0,0.09680239596196927,18.65464550854995,17.71056845781968,54.814601315184596,26.51946705204948,9.03196065115167,18.14516061147054,17.58465134302775,18.06999969482422,0.0 9915,2011-06-07,VZ,35.369998931884766,35.689998626708984,35.15999984741211,19.408523559570312,12321900.0,1.0,-0.2444690843815316,20.879258350959397,19.395883555778887,42.051857046629245,-202.82383712698743,42.32326800885614,20.311468187967936,20.296964677174888,18.06999969482422,0.0 9916,2011-06-07,WBA,43.2400016784668,43.59000015258789,42.93000030517578,29.73647689819336,6629500.0,1.0,0.06660277203417664,31.275570032701708,29.553336217298295,52.11203585582285,-35.26386040776343,21.10886096989704,30.114577865600587,29.209166526794434,18.06999969482422,0.0 9917,2011-06-07,WMT,53.939998626708984,54.29999923706055,53.77000045776367,41.04140090942383,9908300.0,1.0,-0.07037001812238941,42.96813129999814,40.71003299138369,48.94959433902037,-111.312505804055,15.265674484229239,41.75492286682129,40.8021354675293,18.06999969482422,0.0 9918,2011-06-08,AAPL,11.849286079406738,11.95714282989502,11.808929443359375,10.071574211120605,333723600.0,2.0,-0.04744296373576695,10.606712240171682,9.947319704103222,45.444756607713344,-119.45993725388358,15.190509759469354,10.369343153635661,10.346551783879598,18.790000915527344,0.0 9919,2011-06-08,AMGN,58.869998931884766,59.11000061035156,58.45000076293945,43.04473876953125,3716000.0,2.0,0.31108175812328653,44.89467875824706,42.487200285332044,55.8059579728463,-8.070685166955778,11.413758346458721,43.10824788411458,41.25794620513916,18.790000915527344,0.0 9920,2011-06-08,AXP,48.83000183105469,49.29999923706055,47.93000030517578,40.17364501953125,7859800.0,2.0,0.07741397887495083,43.606863575308914,40.27420827832878,49.41521463739683,-130.42394183685656,23.523525789932208,41.72880973815918,39.8655429204305,18.790000915527344,0.0 9921,2011-06-08,BA,74.12999725341797,74.4000015258789,73.6500015258789,59.64091491699219,3772100.0,2.0,-0.40345367616197336,64.54446598446475,59.2591293677081,47.154424039356954,-152.7211303476214,31.737644829980105,62.41426124572754,60.45909099578857,18.790000915527344,0.0 9922,2011-06-08,CAT,99.20999908447266,99.86000061035156,97.7699966430664,70.20183563232422,9761100.0,2.0,-1.6216261678414696,78.50303212355199,69.83309992600856,41.80292675364712,-125.68862096773266,43.64803011539416,76.25750834147135,76.73754870096842,18.790000915527344,0.0 9923,2011-06-08,CRM,35.432498931884766,35.61750030517578,34.625,35.06999969482422,7897600.0,2.0,0.5766585659075929,39.471255567478586,31.743744966579037,51.587059831337825,6.774094538128598,0.6381424012293243,34.974667104085285,33.86975024541219,18.790000915527344,0.0 9924,2011-06-08,CSCO,15.40999984741211,15.579999923706055,15.210000038146973,10.578774452209473,100248400.0,2.0,-0.27404922263308684,12.080820490080253,10.627588723939521,32.939957204770195,-174.530790243219,43.534006443639065,11.600235843658448,11.76118483543396,18.790000915527344,0.0 9925,2011-06-08,CVX,99.51000213623047,100.83999633789062,99.5,61.1903076171875,6936200.0,2.0,-0.5992062358226349,64.15965671933729,60.59092120729845,45.9136357821366,-112.98249869047932,26.28235439008688,63.05298703511556,63.77310880025228,18.790000915527344,0.0 9926,2011-06-08,DIS,39.459999084472656,39.650001525878906,39.13999938964844,34.544254302978516,8483000.0,2.0,-0.6182957688445754,37.432739525270804,34.43831417040791,39.52323765519891,-149.8247644663733,33.6686229670573,36.5906613667806,36.79142818450928,18.790000915527344,0.0 9927,2011-06-08,GS,132.6300048828125,134.88999938964844,131.5,106.14956665039062,6795100.0,2.0,-3.410078184550585,117.2174834353475,104.84246834687906,31.47895907497326,-103.9902847613612,40.6670791074937,114.49629592895508,120.70321311950684,18.790000915527344,0.0 9928,2011-06-08,HD,34.20000076293945,34.31999969482422,34.02000045776367,25.54517364501953,9432400.0,2.0,-0.5696209016072835,28.852039205766843,25.39362291123755,34.26809987545451,-203.02055035362528,52.6580087094387,27.372539011637368,27.6366060256958,18.790000915527344,0.0 9929,2011-06-08,HON,53.92258071899414,54.12278747558594,53.321956634521484,41.18099594116211,4763211.0,2.0,-0.49273226450834073,44.96714774073139,41.25929040013774,43.64350063872666,-163.22408008860305,31.102020542232744,43.636576588948564,43.01967748006185,18.790000915527344,0.0 9930,2011-06-08,IBM,156.08985900878906,157.6003875732422,156.08030700683594,99.90613555908203,4027937.0,2.0,-0.48643270722926957,105.02695863807126,99.253562754751,48.33419103739541,-179.4087642349687,34.3720674299163,102.5197260538737,100.46682548522949,18.790000915527344,0.0 9931,2011-06-08,INTC,21.959999084472656,22.1299991607666,21.729999542236328,15.050273895263672,49513200.0,2.0,-0.06834719501360276,16.702367647172974,14.69902528953357,49.38691679677512,-130.02984113239225,8.439324493131537,15.754638449350994,14.802480602264405,18.790000915527344,0.0 9932,2011-06-08,JNJ,65.48999786376953,66.2300033569336,65.18000030517578,46.6751823425293,10020300.0,2.0,0.44348375008274843,47.35965298949108,45.75068674744739,60.16666470314557,-11.07848631342081,2.0988043249718857,46.34665616353353,44.197005399068196,18.790000915527344,0.0 9933,2011-06-08,JPM,40.58000183105469,41.06999969482422,40.20000076293945,28.431150436401367,38890700.0,2.0,-0.7366637122760054,31.658128374583704,28.28661001347782,36.563522769942075,-146.50694927794842,52.14728316260094,30.63205680847168,31.346993986765543,18.790000915527344,0.0 9934,2011-06-08,KO,32.6150016784668,32.76499938964844,32.53499984741211,22.21123504638672,11753000.0,2.0,-0.16141373238574985,23.511552313932352,22.02929412924392,45.13446931478455,-186.22873191024456,39.21011803124508,22.79708417256673,22.61391487121582,18.790000915527344,0.0 9935,2011-06-08,MCD,80.18000030517578,81.5,80.0,57.9757194519043,7867600.0,2.0,0.5310747572494847,59.066093680765775,56.726760246846524,62.14294822634856,25.305956102030667,1.6329018681351972,57.20496597290039,55.48454291025798,18.790000915527344,0.0 9936,2011-06-08,MMM,90.94000244140625,91.3499984741211,90.36000061035156,62.54756164550781,3469900.0,2.0,-0.5685311087119018,66.36116849973511,61.65884454652952,45.989683606494836,-124.59331294919949,23.022622531583355,64.63106753031413,63.89875100453695,18.790000915527344,0.0 9937,2011-06-08,MRK,33.902671813964844,34.303436279296875,33.845420837402344,22.590190887451172,12646635.0,2.0,0.024044273821658635,23.90459019936393,22.326085307227864,53.08749667293708,-116.39246438431256,10.818495633588215,23.037491353352866,21.98235699335734,18.790000915527344,0.0 9938,2011-06-08,MSFT,23.899999618530273,24.020000457763672,23.860000610351562,18.806034088134766,42205000.0,2.0,-0.26621145709600214,19.852516245564534,18.605347752848555,40.38091847407556,-105.76990088881736,18.555827835189863,19.575237147013347,19.749066988627117,18.790000915527344,0.0 9939,2011-06-08,NKE,20.38249969482422,20.497499465942383,19.967500686645508,17.36808967590332,12223200.0,2.0,-0.0685013911867891,18.850663919255332,17.242491369440955,46.24574657518416,-119.50329606637456,12.99971873530931,17.96230545043945,17.47387482325236,18.790000915527344,0.0 9940,2011-06-08,PG,65.04000091552734,65.05000305175781,64.69000244140625,44.89500427246094,11292100.0,2.0,0.09344813611896541,47.12269383824032,44.900634942887606,50.76210463939777,-99.2547719858109,15.997734208584943,45.738670857747394,44.17085857391358,18.790000915527344,0.0 9941,2011-06-08,TRV,60.790000915527344,60.959999084472656,60.43000030517578,45.274658203125,3064700.0,2.0,-0.1404810937240768,47.19386163781317,44.5926785843548,50.742166307273465,-120.48725033025657,26.990980706767775,46.24007250467936,45.12635567982991,18.790000915527344,0.0 9942,2011-06-08,UNH,47.97999954223633,48.5,47.56999969482422,39.988407135009766,6564200.0,2.0,0.08185256893823833,42.210313988554816,39.04052448190417,54.760553834814324,-92.0842716293283,3.6734694643285346,40.76434326171875,38.74823735555013,18.790000915527344,0.0 9943,2011-06-08,V,19.672500610351562,19.672500610351562,18.592500686645508,17.572050094604492,80785200.0,2.0,0.041561114114617936,18.678398701567705,17.606858447174968,48.61003938747221,-212.3117682033443,27.33173992018198,18.130550448099772,17.603678480784097,18.790000915527344,0.0 9944,2011-06-08,VZ,35.52000045776367,36.13999938964844,35.38999938964844,19.693771362304688,19441500.0,2.0,-0.23953752410835705,20.823724910959044,19.359805133596623,45.534628383323394,-138.57565870660895,25.49717795805625,20.279833857218424,20.307637310028078,18.790000915527344,0.0 9945,2011-06-08,WBA,42.81999969482422,43.31999969482422,42.7400016784668,29.909639358520508,5097400.0,2.0,0.04745389142227552,31.281679480321056,29.536963898890367,53.43582144632637,-48.26926613179643,25.10269652385005,30.125645701090495,29.229419167836507,18.790000915527344,0.0 9946,2011-06-08,WMT,53.61000061035156,53.91999816894531,53.43000030517578,40.93463897705078,11660600.0,2.0,-0.10322590935418674,42.97593727014402,40.589768219968285,48.137319924563066,-149.02091655497495,21.606556126942706,41.75833651224772,40.82391389211019,18.790000915527344,0.0 9947,2011-06-09,AAPL,11.901785850524902,11.916786193847656,11.8125,10.048842430114746,275088800.0,3.0,-0.06089212316833148,10.575980528294682,9.930336896479488,45.09347065890944,-116.43713345228991,15.190509759469355,10.35048770904541,10.339508803685506,17.770000457763672,0.0 9948,2011-06-09,AMGN,59.0,59.61000061035156,58.560001373291016,42.99360656738281,5362300.0,3.0,0.26480647893718157,44.89360589440176,42.48973494116953,55.51738750749889,-0.9290756044297268,18.378317680150253,43.15838737487793,41.3295046488444,17.770000457763672,0.0 9949,2011-06-09,AXP,48.02000045776367,49.0099983215332,47.90999984741211,40.36574935913086,6992500.0,3.0,-0.015280963180799745,43.68355188591671,40.07223691718388,50.321839503772225,-143.58667852352443,23.764108891299234,41.7485767364502,39.93323599497477,17.770000457763672,0.0 9950,2011-06-09,BA,73.83000183105469,74.55000305175781,73.43000030517578,59.90742874145508,2960800.0,3.0,-0.46141194542343555,64.32025339542832,59.08761975825821,48.00999633040216,-140.14325830576877,33.34702093097349,62.37280146280924,60.52445360819499,17.770000457763672,0.0 9951,2011-06-09,CAT,98.29000091552734,99.70999908447266,98.22000122070312,71.07544708251953,6167600.0,3.0,-1.6513718892722693,77.7544579130629,69.81406549391953,43.47859942061606,-111.76847950647978,43.64803011539416,75.9388646443685,76.7247533162435,17.770000457763672,0.0 9952,2011-06-09,CRM,35.442501068115234,35.6875,35.002498626708984,35.45500183105469,7746000.0,3.0,0.48781970677793396,39.44808891456169,31.95291168053108,52.645593629693906,16.842640944004742,0.2540272969413152,34.99800046284994,33.93754192988078,17.770000457763672,0.0 9953,2011-06-09,CSCO,15.319999694824219,15.470000267028809,15.25,10.585685729980469,67591200.0,3.0,-0.2972612225184328,11.929015354937734,10.608611960583508,33.06412885999791,-164.02110412873097,43.53400644363906,11.556906604766846,11.737914880116781,17.770000457763672,0.0 9954,2011-06-09,CVX,100.51000213623047,101.87000274658203,100.31999969482422,61.97394561767578,5734900.0,3.0,-0.5627995439816971,64.15785238289553,60.57770517325681,48.247276575995194,-74.76397679523711,16.353117639272348,62.91210085550944,63.78103459676107,17.770000457763672,0.0 9955,2011-06-09,DIS,38.95000076293945,39.529998779296875,38.849998474121094,34.66752243041992,9642200.0,3.0,-0.6339713704357237,37.4093445837689,34.27238950131411,40.34535824143329,-145.63705318144753,37.25983020796855,36.49644165039062,36.758407274881996,17.770000457763672,0.0 9956,2011-06-09,GS,131.99000549316406,135.10000610351562,131.8300018310547,107.71446990966797,4498100.0,3.0,-3.3026759881770005,115.56005832455925,105.3729647467298,34.52660170450342,-92.27987378450759,39.352419134279295,113.98708852132161,120.38974075317383,17.770000457763672,0.0 9957,2011-06-09,HD,34.130001068115234,34.560001373291016,34.11000061035156,25.717472076416016,6934100.0,3.0,-0.5860092545906319,28.812092975270236,25.21632232319168,36.202957073611394,-162.6227661890254,42.78208751122452,27.29787604014079,27.612134552001955,17.770000457763672,0.0 9958,2011-06-09,HON,53.45542907714844,54.132320404052734,53.25522232055664,41.46742630004883,3401619.0,3.0,-0.537269345886159,44.77299954027413,41.12484019666435,44.91482485697026,-146.37306273221145,31.74803276045387,43.52266209920247,43.034777577718096,17.770000457763672,0.0 9959,2011-06-09,IBM,157.7533416748047,158.6615753173828,157.51434326171875,100.21012115478516,4497591.0,3.0,-0.518618637452434,104.97540808987567,99.02182549166729,49.1715119696816,-122.60193012725196,23.49751411424664,102.42303670247396,100.53296813964843,17.770000457763672,0.0 9960,2011-06-09,INTC,21.8700008392334,22.010000228881836,21.700000762939453,15.008881568908691,36986100.0,3.0,-0.08958189544330963,16.667777722106088,14.619807822480094,48.99229267013959,-130.08106651372916,9.285691521252373,15.738689963022868,14.822451512018839,17.770000457763672,0.0 9961,2011-06-09,JNJ,66.33000183105469,67.27999877929688,66.16999816894531,47.12683868408203,14054500.0,3.0,0.45474681189253374,47.42699551188748,45.738558534743376,62.20765353095005,119.72081079782849,14.101945286907108,46.38838195800781,44.30054200490316,17.770000457763672,0.0 9962,2011-06-09,JPM,40.59000015258789,41.2400016784668,40.540000915527344,28.846460342407227,30082300.0,3.0,-0.72662497146041,31.522133083665544,28.193832378065416,39.38188283149349,-121.03432333991029,47.98038313880206,30.526000022888184,31.30722999572754,17.770000457763672,0.0 9963,2011-06-09,KO,32.720001220703125,33.15999984741211,32.6349983215332,22.37765121459961,13112000.0,3.0,-0.15832900409257888,23.50604241818125,21.986238351166893,47.695597024768,-123.64430942018323,17.900989948078408,22.78451811472575,22.630103429158527,17.770000457763672,0.0 9964,2011-06-09,MCD,81.1500015258789,81.61000061035156,80.62000274658203,58.054298400878906,4540200.0,3.0,0.506121404517053,58.90850922019636,57.05140861122454,62.52811669254524,37.164997039511256,3.299051161879464,57.29941965738932,55.564271990458174,17.770000457763672,0.0 9965,2011-06-09,MMM,91.36000061035156,92.43000030517578,90.98999786376953,63.269981384277344,2493300.0,3.0,-0.5256681388570925,66.1935477922439,61.620042066764874,48.65998408336571,-84.46492366663402,10.867370599065655,64.54060020446778,63.932973289489745,17.770000457763672,0.0 9966,2011-06-09,MRK,34.23664093017578,34.713741302490234,34.15076446533203,22.72274398803711,14247979.0,3.0,0.015533436204208328,23.90397137849168,22.28693953306838,54.41801808200218,-71.33888039194517,2.533405233535814,23.0452761332194,22.025908946990967,17.770000457763672,0.0 9967,2011-06-09,MSFT,24.010000228881836,24.040000915527344,23.81999969482422,18.821739196777344,42878700.0,3.0,-0.2678012539450023,19.769635479620895,18.591224009820024,40.571387005756144,-101.539116249346,19.69721709459168,19.516367403666177,19.73250935872396,17.770000457763672,0.0 9968,2011-06-09,NKE,20.072500228881836,20.332500457763672,20.059999465942383,17.491683959960938,9538800.0,3.0,-0.08480746771464709,18.866418480335543,17.190350699962305,47.37263702877261,-116.33832799129848,12.99971873530931,17.96126543680827,17.458198006947836,17.770000457763672,0.0 9969,2011-06-09,PG,65.02999877929688,65.44999694824219,64.86000061035156,45.005767822265625,10219500.0,3.0,0.04071728958881238,47.16906181055754,44.79127029698641,51.51343022602951,-85.73330087676244,6.431700116461907,45.76151657104492,44.226806195576984,17.770000457763672,0.0 9970,2011-06-09,TRV,60.86000061035156,61.34000015258789,60.43000030517578,45.56559753417969,2738200.0,3.0,-0.12808556634498558,47.05126570347965,44.604988874157065,52.1986282191446,-95.88056683256136,17.85573615066798,46.22134386698405,45.16305700937907,17.770000457763672,0.0 9971,2011-06-09,UNH,48.54999923706055,50.61000061035156,48.36000061035156,41.97951889038086,11530000.0,3.0,0.2144935091465925,42.32361879291516,38.989034939384645,61.58570581531396,46.684486030176785,22.591756313430693,40.83483772277832,38.858180872599284,17.770000457763672,0.0 9972,2011-06-09,V,19.06999969482422,19.1825008392334,18.969999313354492,17.507915496826172,32074000.0,3.0,-0.007308873583411923,18.717328855938405,17.504651048236397,48.10297227791419,-204.18899324142336,27.331739920181985,18.112887700398762,17.624151738484702,17.770000457763672,0.0 9973,2011-06-09,VZ,36.02000045776367,36.02000045776367,35.5,19.567594528198242,13958500.0,3.0,-0.2430093820730228,20.79654770635401,19.299758522283685,44.31584903025736,-131.9836364613442,25.49717795805625,20.232656224568686,20.31900510787964,17.770000457763672,0.0 9974,2011-06-09,WBA,43.209999084472656,43.959999084472656,42.97999954223633,30.200563430786133,5527900.0,3.0,0.055118040157136505,31.275684656910517,29.521081624217413,55.57040330099968,-5.81603917593582,5.814187906050444,30.14618091583252,29.260499699910483,17.770000457763672,0.0 9975,2011-06-09,WMT,53.72999954223633,54.22999954223633,53.61000061035156,40.881282806396484,11340800.0,3.0,-0.13204767349191826,42.97410330387358,40.47342706111665,47.72785465230012,-124.26783767553614,13.340052134906887,41.747096125284834,40.84808540344238,17.770000457763672,0.0 9976,2011-06-10,AAPL,11.805356979370117,11.845000267028809,11.625356674194336,9.879385948181152,433955200.0,4.0,-0.0842531824256536,10.562470185649296,9.881187880146602,42.55663542527056,-151.24713233691662,24.911325263776387,10.329419326782226,10.337432289123536,18.860000610351562,0.0 9977,2011-06-10,AMGN,58.599998474121094,58.88999938964844,57.970001220703125,42.343746185302734,4780200.0,4.0,0.17369246692393148,44.975328214568215,42.286072008210105,51.98324909899241,-50.694779379974165,7.698074972538388,43.179076512654625,41.39400501251221,18.860000610351562,0.0 9978,2011-06-10,AXP,48.20000076293945,48.290000915527344,47.33000183105469,39.87297821044922,6807700.0,4.0,-0.12704044249932167,43.81018725898627,39.79526546928522,48.03720466132468,-198.52907928345078,30.537951719041956,41.726861063639326,40.01046346028646,18.860000610351562,0.0 9979,2011-06-10,BA,73.80999755859375,74.0,72.61000061035156,58.7041015625,5139600.0,4.0,-0.5975545008356065,64.11387595478065,58.75129242595664,44.63472868856793,-158.93029261170204,39.07045290959083,62.22615826924642,60.59653905232747,18.860000610351562,0.0 9980,2011-06-10,CAT,98.80000305175781,98.9000015258789,96.41999816894531,69.3067626953125,9603600.0,4.0,-1.7969495194558789,77.34245464359329,69.37826145137741,41.005801495274255,-129.26411421570725,48.964293598385645,75.56054916381837,76.68663940429687,18.860000610351562,0.0 9981,2011-06-10,CRM,35.4900016784668,35.869998931884766,34.849998474121094,35.07500076293945,6952800.0,4.0,0.3823439378506279,39.422329398999324,32.09892113505829,51.49595506756855,10.79686432884118,2.658991273462082,35.01841710408529,34.00479192733765,18.860000610351562,0.0 9982,2011-06-10,CSCO,15.3100004196167,15.359999656677246,15.010000228881836,10.454317092895508,78257800.0,4.0,-0.3225392193248169,11.926547860283476,10.485931731086152,31.90257078554714,-170.15245170317718,48.485871080708684,11.506893634796143,11.71635986963908,18.860000610351562,0.0 9983,2011-06-10,CVX,100.94000244140625,101.0,98.9800033569336,61.0189094543457,9113900.0,4.0,-0.6040473328241376,64.18564961932073,60.409011711856024,45.75817564902158,-119.91785651229992,24.597982516617694,62.742619323730466,63.79045842488607,18.860000610351562,0.0 9984,2011-06-10,DIS,39.150001525878906,39.33000183105469,38.41999816894531,33.90143585205078,13096800.0,4.0,-0.7001403987577817,37.451363106860995,33.95915897260677,37.102688751934245,-162.60481235661766,42.2182704411421,36.36377092997233,36.72758776346843,18.860000610351562,0.0 9985,2011-06-10,GS,133.2100067138672,137.25,132.52000427246094,109.64240264892578,7556800.0,4.0,-3.0270964321753837,114.86892060604072,105.54272871646904,38.03886520950022,-70.38034500435514,26.422033263866446,113.6027592976888,120.14688568115234,18.860000610351562,0.0 9986,2011-06-10,HD,34.16999816894531,34.25,33.41999816894531,25.073225021362305,12388200.0,4.0,-0.643563891107064,28.810423696528538,24.931825983036894,32.50228196051795,-179.87843134672474,52.271436714167294,27.197992833455405,27.584541670481364,18.860000610351562,0.0 9987,2011-06-10,HON,53.674705505371094,53.674705505371094,52.797603607177734,40.784393310546875,3367215.0,4.0,-0.6205273046157771,44.68938934283145,40.842222671939055,42.54711584597686,-160.53671621688065,36.137373478491284,43.39693463643392,43.05322157541911,18.860000610351562,0.0 9988,2011-06-10,IBM,157.33270263671875,157.5908203125,155.70745849609375,99.20095825195312,4898732.0,4.0,-0.6184283732557674,104.66320045432067,98.78325340310121,46.57905861756328,-158.24435307840983,33.3195768041179,102.28443781534831,100.64301401774088,18.860000610351562,0.0 9989,2011-06-10,INTC,21.729999542236328,21.799999237060547,21.260000228881836,14.746777534484863,53233300.0,4.0,-0.12610647643751882,16.604877100156088,14.521996679140788,46.55549326957521,-155.71648052162752,20.768796094109916,15.710126463572184,14.842274268468222,18.860000610351562,0.0 9990,2011-06-10,JNJ,66.48999786376953,66.68000030517578,66.08999633789062,46.63990783691406,9312900.0,4.0,0.4195453621952865,47.38521010781553,45.74348824118349,58.84497192752003,49.583929040231375,12.646127777178853,46.418307876586915,44.405524762471515,18.860000610351562,0.0 9991,2011-06-10,JPM,40.59000015258789,41.5,40.099998474121094,28.89573097229004,48545700.0,4.0,-0.7065488140875757,31.37091154667757,28.131063322096843,39.710611347720786,-114.85970984865129,51.644423409622085,30.413373692830405,31.277622127532958,18.860000610351562,0.0 9992,2011-06-10,KO,32.84000015258789,32.90999984741211,32.619998931884766,22.207841873168945,14003200.0,4.0,-0.16765391924023731,23.461295230332848,21.931816761549474,45.455792089915896,-137.98423100631047,18.407960056704322,22.76165027618408,22.65155617396037,18.860000610351562,0.0 9993,2011-06-10,MCD,81.20999908447266,81.37999725341797,80.27999877929688,57.411312103271484,5466200.0,4.0,0.429510937898705,58.88581430701389,57.09531553002225,57.56997708792742,7.690057901455651,2.1756881065796554,57.36865832010905,55.653849538167314,18.860000610351562,0.0 9994,2011-06-10,MMM,91.44000244140625,91.9000015258789,90.63999938964844,62.42371368408203,2765200.0,4.0,-0.5536040537064224,65.85106007326858,61.594189484226526,45.909390907382935,-100.90969582961755,13.817252794258945,64.4045970916748,63.97532087961833,18.860000610351562,0.0 9995,2011-06-10,MRK,34.23664093017578,34.23664093017578,33.74045944213867,22.37558937072754,12472248.0,4.0,-0.019004863742679845,23.88804382727658,22.19240985466922,50.53489681062289,-147.9939988908232,9.165503622484241,23.038543446858725,22.071880499521892,18.860000610351562,0.0 9996,2011-06-10,MSFT,24.020000457763672,24.020000457763672,23.690000534057617,18.62535858154297,49327200.0,4.0,-0.281660645084834,19.69603954632841,18.551299130124224,38.961289408160646,-111.52762689943766,23.425364042993326,19.442367108662925,19.720483016967773,18.860000610351562,0.0 9997,2011-06-10,NKE,20.147499084472656,20.389999389648438,19.887500762939453,17.272682189941406,9920000.0,4.0,-0.11408664342765107,18.872783438227568,17.08422568652829,45.61959321965442,-132.51613559836002,18.781701877572445,17.942484855651855,17.44070727030436,18.860000610351562,0.0 9998,2011-06-10,PG,64.91999816894531,65.05000305175781,64.6500015258789,44.791160583496094,10509000.0,4.0,-0.018179732008952953,47.1983716303847,44.61381136827252,49.9846805541689,-121.05147155183819,10.570650522134622,45.76613210042318,44.289819399515785,18.860000610351562,0.0 9999,2011-06-10,TRV,60.459999084472656,60.459999084472656,58.709999084472656,44.17057800292969,6980200.0,4.0,-0.22819791451413352,46.898322745203394,44.443683175206765,45.52214649241635,-178.96218642537335,39.06486072134713,46.13610738118489,45.18231252034505,18.860000610351562,0.0 10000,2011-06-10,UNH,50.34000015258789,50.36000061035156,49.15999984741211,40.99225997924805,8545400.0,4.0,0.23721440734269805,42.27303317373983,38.99774700814493,57.16223722508844,31.035261136104495,22.591756313430697,40.84789199829102,38.96448694864909,18.860000610351562,0.0 10001,2011-06-10,V,19.052499771118164,19.077499389648438,18.637500762939453,17.109333038330078,29456800.0,4.0,-0.07730978484361373,18.800240674893338,17.305114206393284,45.07975031899108,-250.54965716295553,35.24113324323089,18.09131317138672,17.6388965288798,18.860000610351562,0.0 10002,2011-06-10,VZ,35.47999954223633,35.58000183105469,35.16999816894531,19.304285049438477,12515000.0,4.0,-0.26396490556390617,20.76849604736067,19.20492981781267,41.89506374311712,-160.47135447417043,32.2127893412362,20.176336161295573,20.3311297416687,18.860000610351562,0.0 10003,2011-06-10,WBA,43.529998779296875,43.59000015258789,42.939998626708984,29.76418685913086,4446400.0,4.0,0.025683922923711577,31.209785565550337,29.463510790650833,51.8800632306572,-41.30760724446621,6.774518317427934,30.145500946044923,29.289596970876058,18.860000610351562,0.0 10004,2011-06-10,WMT,53.66999816894531,53.84000015258789,52.689998626708984,40.19510269165039,14585400.0,4.0,-0.20786202526315378,42.98019676664425,40.23860625764774,42.87581554024918,-188.95171913705306,28.71320139392339,41.70616607666015,40.869404538472494,18.860000610351562,0.0 10063,2011-06-13,AAPL,11.685713768005371,11.725357055664062,11.60964298248291,9.900604248046875,329473200.0,0.0,-0.0999032285049779,10.566519074656147,9.835002035878519,42.97220223379553,-150.17348719045657,25.675961940897906,10.305642859141033,10.33337017695109,19.610000610351562,0.0 10064,2011-06-13,AMGN,58.02000045776367,58.790000915527344,57.869998931884766,42.63581466674805,5298000.0,0.0,0.12362635364410579,44.94556286305852,42.16395671396784,53.36353189016811,-55.68819132022033,5.96588099778384,43.21655985514323,41.45278542836507,19.610000610351562,0.0 10065,2011-06-13,AXP,47.959999084472656,48.310001373291016,47.619998931884766,40.29058074951172,5723900.0,0.0,-0.17984051101173293,43.86089902364655,39.64015192545013,50.02624409707795,-166.5265266022416,30.111794915743083,41.70347531636556,40.07995414733887,19.610000610351562,0.0 10066,2011-06-13,BA,73.05999755859375,73.41000366210938,72.69000244140625,58.90604019165039,4087300.0,0.0,-0.6813000938868328,63.84643708923521,58.52690885803041,45.30231044479887,-150.01964556702106,39.070452909590834,62.05330912272135,60.66382274627686,19.610000610351562,0.0 10067,2011-06-13,CAT,96.93000030517578,97.52999877929688,94.72000122070312,68.34012603759766,9767400.0,0.0,-1.967638625964824,77.31772866895417,68.62320684740325,39.72833470558056,-145.5286492287014,53.40241707692428,75.08389714558919,76.60008837381999,19.610000610351562,0.0 10068,2011-06-13,CRM,35.147499084472656,35.227500915527344,34.19499969482422,34.275001525878906,9584400.0,0.0,0.23153142889020728,39.393459955477766,32.18254063961501,49.15807526931796,-18.448880820175855,6.033240819567019,35.005917104085285,34.066333611806236,19.610000610351562,0.0 10069,2011-06-13,CSCO,15.140000343322754,15.279999732971191,15.039999961853027,10.412830352783203,63586100.0,0.0,-0.3419777405632267,11.910902596959245,10.375737665644516,31.540582574178643,-160.63989133609917,48.485871080708684,11.450196965535481,11.694687589009602,19.610000610351562,0.0 10070,2011-06-13,CVX,100.04000091552734,100.51000213623047,98.06999969482422,60.565879821777344,7999300.0,0.0,-0.6656193618710233,64.25674394032912,60.17419325449511,44.62835214772114,-147.32447787329698,29.633054758946546,62.54527994791667,63.76469014485677,19.610000610351562,0.0 10071,2011-06-13,DIS,38.630001068115234,38.86000061035156,38.349998474121094,33.786964416503906,9253400.0,0.0,-0.7531350464911242,37.46091464946415,33.672232018016324,36.64739183112539,-162.84091047360744,43.00214929926482,36.22493629455566,36.692512321472165,19.610000610351562,0.0 10072,2011-06-13,GS,136.1300048828125,137.97000122070312,135.9199981689453,110.941162109375,5272900.0,0.0,-2.673084955795872,114.42359628641468,105.70033941304821,40.27172911296681,-44.79237771364618,22.35771206685456,113.25072733561198,119.90730616251628,19.610000610351562,0.0 10073,2011-06-13,HD,33.459999084472656,33.880001068115234,33.40999984741211,25.103181838989258,11743300.0,0.0,-0.6789327759672119,28.787708607851894,24.69234605675992,32.83254675868025,-164.5172963502029,52.3937317213256,27.107098960876463,27.55644925435384,19.610000610351562,0.0 10074,2011-06-13,HON,53.178951263427734,53.464962005615234,52.78807067871094,40.91659164428711,3304175.0,0.0,-0.6681406268777081,44.57174190180193,40.632421840263504,43.147180686015254,-149.4547717338619,36.22869973301015,43.27025807698568,43.063157590230304,19.610000610351562,0.0 10075,2011-06-13,IBM,157.2084197998047,157.2275390625,155.5736083984375,99.1948471069336,5333763.0,0.0,-0.6900667661480782,104.56595322092497,98.47014983693637,46.56367957675648,-149.7228657931568,33.990672409924564,102.14966990152995,100.74105529785156,19.610000610351562,0.0 10076,2011-06-13,INTC,21.43000030517578,21.600000381469727,21.280000686645508,14.753681182861328,43550000.0,0.0,-0.15273477191597884,16.5570341775574,14.430512171014374,46.627826043920386,-145.76618267885226,20.768796094109902,15.673808638254801,14.861185582478841,19.610000610351562,0.0 10077,2011-06-13,JNJ,66.31999969482422,66.95999908447266,66.26000213623047,46.992740631103516,8146200.0,0.0,0.41533094063748877,47.42639689544873,45.74060788055225,60.44762459868976,92.26118681845344,16.62595894213034,46.45206591288249,44.51090742746989,19.610000610351562,0.0 10078,2011-06-13,JPM,41.290000915527344,41.81999969482422,40.720001220703125,29.3321590423584,31767100.0,0.0,-0.6479530181009956,31.301381909270887,28.09641319570958,42.564663624200406,-85.15283536190407,43.7717055478077,30.320456759134927,31.24653657277425,19.610000610351562,0.0 10079,2011-06-13,KO,32.54999923706055,32.625,32.39500045776367,22.27625846862793,19081600.0,0.0,-0.16759144440107576,23.407292471953006,21.89790753262463,46.5028854468855,-149.0035376061028,25.759140852283778,22.740496826171874,22.670300261179605,19.610000610351562,0.0 10080,2011-06-13,MCD,80.43000030517578,81.31999969482422,80.38999938964844,57.6756591796875,4376000.0,0.0,0.3856812968804135,58.852308847989875,57.17079486599938,58.95420661153017,10.055040037552402,2.1756881065796567,57.440089797973634,55.747596677144365,19.610000610351562,0.0 10081,2011-06-13,MMM,91.13999938964844,91.87000274658203,90.9000015258789,62.815895080566406,2543300.0,0.0,-0.5378971629944544,65.53437884988749,61.62552601156271,47.33653015223218,-86.64621688798253,13.81725279425893,64.28212242126465,64.01120904286702,19.610000610351562,0.0 10082,2011-06-13,MRK,33.42557144165039,33.864505767822266,33.42557144165039,22.541473388671875,8365136.0,0.0,-0.032615292710787,23.854634574182764,22.139524361364114,52.220235141411635,-170.4330823061396,16.940206435260894,23.033552996317546,22.11682964960734,19.610000610351562,0.0 10083,2011-06-13,MSFT,23.790000915527344,24.190000534057617,23.700000762939453,18.88458824157715,47572500.0,0.0,-0.26863004555266556,19.63864534797472,18.54372827110487,42.09910183307798,-90.55209618577476,15.903406299768202,19.397559102376302,19.71290725072225,19.610000610351562,0.0 10084,2011-06-13,NKE,19.9375,20.47249984741211,19.920000076293945,17.456987380981445,10787600.0,0.0,-0.12102362759359053,18.78698799675323,17.05240123206757,47.316859805802935,-106.29854086749938,14.878429359387265,17.93164800008138,17.4241641998291,19.610000610351562,0.0 10085,2011-06-13,PG,64.6500015258789,65.18000030517578,64.51000213623047,44.839630126953125,8873100.0,0.0,-0.06025042945788073,47.196437153057005,44.471057430072875,50.329082745349154,-119.97658755882692,13.303620630778715,45.763132603963214,44.34563007354736,19.610000610351562,0.0 10086,2011-06-13,TRV,59.119998931884766,59.31999969482422,58.68000030517578,43.83488082885742,3284500.0,0.0,-0.3308122303972212,47.00318633765058,44.10363395959063,44.11742764030845,-191.5972035310123,39.3567823417347,46.034246826171874,45.18819268544515,19.610000610351562,0.0 10087,2011-06-13,UNH,49.619998931884766,49.959999084472656,49.06999969482422,40.74336242675781,6362200.0,0.0,0.23245730752590532,42.215816192885754,38.9989508816992,56.111135134780355,7.299594580622664,21.096440452123318,40.849066416422524,39.060994211832686,19.610000610351562,0.0 10088,2011-06-13,V,18.712499618530273,18.78499984741211,18.575000762939453,17.14827537536621,20820000.0,0.0,-0.12816626925140895,18.837814986947457,17.1552651522127,45.42641348863819,-239.604835541948,36.62710979309323,18.06753069559733,17.65249923070272,19.610000610351562,0.0 10089,2011-06-13,VZ,35.22999954223633,35.81999969482422,35.22999954223633,19.5456600189209,11569700.0,0.0,-0.25811992052043564,20.716921735242963,19.167086863084677,44.756771268823535,-124.30710577741254,23.5546112592955,20.13702195485433,20.337979793548584,19.610000610351562,0.0 10090,2011-06-13,WBA,43.130001068115234,43.65999984741211,43.0,30.131298065185547,4097900.0,0.0,0.03161553474317813,31.105908663683817,29.477869336194114,54.5091582678344,-23.650188966229937,4.776095783506775,30.167406781514487,29.318373235066733,19.610000610351562,0.0 10091,2011-06-13,WMT,52.90999984741211,53.25,52.58000183105469,40.118858337402344,12545100.0,0.0,-0.2709741065524085,42.949844419786075,40.03260682838287,42.380579672342016,-188.34563516014853,30.293619223976876,41.655373128255206,40.88957907358805,19.610000610351562,0.0 10092,2011-06-14,AAPL,11.785714149475098,11.901785850524902,11.76107120513916,10.077637672424316,334569200.0,1.0,-0.09690383794878343,10.566854074867438,9.832059690086174,46.32379126726009,-89.08760236975105,11.988889672224776,10.291657892862956,10.334264437357584,18.260000228881836,0.0 10093,2011-06-14,AMGN,58.63999938964844,58.790000915527344,58.310001373291016,42.7380485534668,5146700.0,1.0,0.09114732868396658,44.941406353127654,42.07099904238016,53.84396971225402,-47.43930336416666,5.96588099778383,43.24455057779948,41.520814959208174,18.260000228881836,0.0 10094,2011-06-14,AXP,48.540000915527344,49.13999938964844,48.040000915527344,40.215396881103516,6280200.0,1.0,-0.22515619503615625,43.88884630126778,39.451842785646285,49.67212575033562,-119.84719212504302,13.652459839351039,41.66171404520671,40.137793095906574,18.260000228881836,0.0 10095,2011-06-14,BA,73.33999633789062,75.0199966430664,73.19000244140625,60.27893829345703,4775700.0,1.0,-0.6296296983633667,63.63478041860879,58.485788810517185,49.5782095415352,-96.54314824288274,16.60601319503932,61.9329174041748,60.74327665964763,18.260000228881836,0.0 10096,2011-06-14,CAT,96.8499984741211,98.44999694824219,96.12999725341797,70.07294464111328,8479700.0,1.0,-1.9407156324291606,76.96666494293387,68.38495782928291,43.02017331995878,-117.35526682698327,46.054846916052604,74.6898292541504,76.51936124165853,18.260000228881836,0.0 10097,2011-06-14,CRM,34.8849983215332,35.58000183105469,34.532501220703125,35.154998779296875,9129200.0,1.0,0.18093415600613838,39.1499721338256,32.71752817135018,51.65560240033996,2.3264843311368786,1.1082614152090184,35.042833709716795,34.15220858256022,18.260000228881836,0.0 10098,2011-06-14,CSCO,15.109999656677246,15.220000267028809,14.920000076293945,10.426658630371094,91526300.0,1.0,-0.35220705853080503,11.904501289018373,10.277042633405944,31.80738399166671,-153.97322397343794,50.943820322770335,11.392578379313152,11.67163805961609,18.260000228881836,0.0 10099,2011-06-14,CVX,100.0199966430664,101.29000091552734,99.88999938964844,61.5882453918457,7353400.0,1.0,-0.6247179225754778,64.2576717553604,60.15673521180268,47.64617131700148,-80.72306959393308,22.158896007378065,62.40753491719564,63.750290870666504,18.260000228881836,0.0 10100,2011-06-14,DIS,38.68000030517578,38.86000061035156,38.5099983215332,33.98068618774414,10074600.0,1.0,-0.7706187455930404,37.470011582675326,33.45708459347213,37.97976925888842,-143.22227379496465,43.002149299264815,36.08756930033366,36.65376771291097,18.260000228881836,0.0 10101,2011-06-14,GS,138.1999969482422,138.9499969482422,136.5399932861328,110.59428405761719,5849900.0,1.0,-2.3929342137399345,114.06320433600465,105.80752625481566,39.87470966800755,-35.694265038595695,16.890100796767562,112.87935384114583,119.60548909505208,18.260000228881836,0.0 10102,2011-06-14,HD,33.86000061035156,34.83000183105469,33.709999084472656,26.227771759033203,17534700.0,1.0,-0.609195438999464,28.673834901937866,24.658732122293088,43.557620314731025,-100.06731420481943,20.92340314699338,27.04869696299235,27.54410349527995,18.260000228881836,0.0 10103,2011-06-14,HON,53.69377136230469,54.818748474121094,53.627037048339844,42.003597259521484,4447069.0,1.0,-0.6111176756866286,44.39342397327111,40.62047449474646,47.785950133481265,-87.59474094518023,11.930005946198197,43.17226867675781,43.08329855600993,18.260000228881836,0.0 10104,2011-06-14,IBM,156.66348266601562,157.33270263671875,156.45315551757812,99.77244567871094,7374300.0,1.0,-0.6922534644316016,104.46787170945953,98.28008284986663,48.23478311200501,-120.29152107910114,32.8675801995488,102.00248209635417,100.83147455851237,18.260000228881836,0.0 10105,2011-06-14,INTC,21.600000381469727,21.920000076293945,21.549999237060547,15.050273895263672,51995000.0,1.0,-0.14819701205265368,16.439269439689667,14.422743995674104,49.656026425440714,-100.52077927822309,9.27345283515762,15.65285218556722,14.884697945912679,18.260000228881836,0.0 10106,2011-06-14,JNJ,66.94999694824219,67.36000061035156,66.75,47.35265350341797,11389100.0,1.0,0.436006925393464,47.535758282987615,45.72303573861883,62.00879832051064,152.28564676027167,22.049355996795732,46.486393737792966,44.61715799967448,18.260000228881836,0.0 10107,2011-06-14,JPM,42.130001068115234,42.439998626708984,41.47999954223633,29.289934158325195,32103500.0,1.0,-0.5980289177386275,31.249577780982968,28.058820656517035,42.36394094545554,-56.73229989544165,29.813686111784254,30.236690966288247,31.200978247324624,18.260000228881836,0.0 10108,2011-06-14,KO,32.70000076293945,32.91999816894531,32.650001525878906,22.443878173828125,14045000.0,1.0,-0.15226125047946226,23.360535313043957,21.88540088995897,48.98499839400898,-96.03857751151772,11.659488920279154,22.72198740641276,22.689460531870523,18.260000228881836,0.0 10109,2011-06-14,MCD,81.05999755859375,81.8499984741211,80.80000305175781,58.20429229736328,5246300.0,1.0,0.3891167689759669,58.8591243354272,57.23045162282476,61.54923962109645,43.0370891019341,6.637960203283505,57.52134183247884,55.854999987284344,18.260000228881836,0.0 10110,2011-06-14,MMM,92.27999877929688,92.98999786376953,92.04000091552734,63.70341491699219,2839100.0,1.0,-0.4486620096700946,65.2832916899145,61.717637951809124,50.40017858470292,-38.88544660704719,1.530380655874681,64.19584363301595,64.0585833231608,18.260000228881836,0.0 10111,2011-06-14,MRK,33.88358688354492,34.23664093017578,33.711830139160156,22.739261627197266,13224607.0,1.0,-0.02712907094838357,23.78136816959793,22.13238915462082,54.14719752520065,-110.0057106735952,5.529437760380521,23.02758134206136,22.16013094584147,18.260000228881836,0.0 10112,2011-06-14,MSFT,24.299999237060547,24.450000762939453,24.190000534057617,19.025985717773438,42894500.0,1.0,-0.2440800046531706,19.63042696646052,18.53702126809759,43.73128483440274,-50.56083031579125,5.401644370817705,19.364228185017904,19.707428073883058,18.260000228881836,0.0 10113,2011-06-14,NKE,20.292499542236328,20.607500076293945,20.270000457763672,17.832103729248047,11731600.0,1.0,-0.09515558904330135,18.725575713608006,17.055091400649804,50.56541453251199,-47.571075582448564,8.634079040174214,17.93389097849528,17.442026583353677,18.260000228881836,0.0 10114,2011-06-14,PG,65.02999877929688,65.22000122070312,64.66000366210938,44.83269500732422,7240100.0,1.0,-0.0930784164296341,47.16880468892514,44.34777055216373,50.27783818876618,-110.90858606719202,12.255837912579864,45.753440602620444,44.39937973022461,18.260000228881836,0.0 10115,2011-06-14,TRV,59.16999816894531,59.18000030517578,58.380001068115234,43.7528076171875,3559000.0,1.0,-0.41398527270334995,46.97396024808768,43.84426523103829,43.77578066623517,-184.52454432819232,42.31118919930818,45.92372207641601,45.200361760457355,18.260000228881836,0.0 10116,2011-06-14,UNH,49.400001525878906,50.0,49.22999954223633,41.1498908996582,6986300.0,1.0,0.2585107703956737,42.16716686553762,39.01404994659617,57.43363561868685,26.60153970929998,21.551061070637186,40.84587567647298,39.15972906748454,18.260000228881836,0.0 10117,2011-06-14,V,18.77750015258789,19.0674991607666,18.707500457763672,17.39337921142578,30033600.0,1.0,-0.14699806634378731,18.823770636050583,17.08085945275557,47.58076818048761,-162.18776916055305,23.82274216387814,18.04414482116699,17.67022511164347,18.260000228881836,0.0 10118,2011-06-14,VZ,35.810001373291016,35.88999938964844,35.5,19.51823616027832,14247500.0,1.0,-0.2527866369462757,20.68363835623306,19.124118830656585,44.499184320794306,-102.45440541721982,21.082394680940062,20.10081609090169,20.339769045511883,18.260000228881836,0.0 10119,2011-06-14,WBA,43.90999984741211,44.38999938964844,43.79999923706055,30.546913146972656,5919000.0,1.0,0.06905699715314739,30.987218346127143,29.538254485598934,57.24496502276835,53.90283481493088,13.311171909423086,30.212595621744793,29.357066345214843,18.260000228881836,0.0 10120,2011-06-14,WMT,52.86000061035156,53.2599983215332,52.77000045776367,40.339962005615234,8797400.0,1.0,-0.2996949705572831,42.791260702742164,39.95102521644729,44.31026443387555,-151.90872395951877,30.013552059822956,41.61043510437012,40.91154518127441,18.260000228881836,0.0 10121,2011-06-15,AAPL,11.776785850524902,11.796428680419922,11.602856636047363,9.905153274536133,399196000.0,2.0,-0.10720900988367887,10.575535589054063,9.794913191005751,43.73323197136067,-126.23924690437656,20.308639798841245,10.269983259836833,10.327923758824666,21.31999969482422,0.0 10122,2011-06-15,AMGN,58.040000915527344,58.68000030517578,57.86000061035156,42.270721435546875,5104300.0,2.0,0.02738242731358298,44.85907261056996,41.9342760832777,51.342814867165835,-78.64918757335772,2.1283603373122193,43.25404319763184,41.57923011779785,21.31999969482422,0.0 10123,2011-06-15,AXP,47.939998626708984,47.939998626708984,46.959999084472656,39.48877716064453,8333200.0,2.0,-0.3160580193751912,43.91753258592054,39.13250403517321,46.389114419556485,-180.5131839931263,26.57254124007474,41.588772455851235,40.18144187927246,21.31999969482422,0.0 10124,2011-06-15,BA,74.06999969482422,75.51000213623047,73.56999969482422,59.64091491699219,6531900.0,2.0,-0.6328683788238081,63.56120124341999,58.330816121081966,47.782449040412864,-87.55517989553508,10.783933251799645,61.79179471333821,60.783979733784996,21.31999969482422,0.0 10125,2011-06-15,CAT,96.58000183105469,97.36000061035156,95.51000213623047,68.49047088623047,8143600.0,2.0,-2.0237429231422226,77.11883766898461,67.7723633503025,40.90933747090201,-130.93979572153938,47.85411783342227,74.26926727294922,76.382191212972,21.31999969482422,0.0 10126,2011-06-15,CRM,34.747501373291016,35.345001220703125,34.36249923706055,34.8650016784668,12715200.0,2.0,0.11609681860325338,38.89234841068884,33.20965201655726,50.804800255745754,-9.743666429352455,3.420875066080991,35.09116706848145,34.21487528483073,21.31999969482422,0.0 10127,2011-06-15,CSCO,14.960000038146973,14.989999771118164,14.779999732971191,10.260720252990723,92323100.0,2.0,-0.3694449751587445,11.897295364101419,10.159792724887838,30.339585027608592,-160.2250638469092,53.69899376728586,11.3333464940389,11.642952013015748,21.31999969482422,0.0 10128,2011-06-15,CVX,99.19999694824219,99.91000366210938,97.70999908447266,60.247528076171875,9665600.0,2.0,-0.6925051506553217,64.3558056886295,59.93615903305019,44.36590313713601,-164.3476640736116,33.59714716405155,62.265802637736,63.68934701283773,21.31999969482422,0.0 10129,2011-06-15,DIS,38.380001068115234,38.81999969482422,38.2400016784668,33.80458450317383,10716200.0,2.0,-0.7895828179491602,37.46026659791655,33.23612393553072,37.24319251041935,-138.7734789481264,46.21792380200199,35.95020268758138,36.60342928568522,21.31999969482422,0.0 10130,2011-06-15,GS,136.07000732421875,137.58999633789062,134.00999450683594,108.77931213378906,5715200.0,2.0,-2.2909570700299042,113.54740514445483,105.87172327351392,37.85472557345055,-59.2372040995252,26.013909800382955,112.43219426472982,119.27006963094075,21.31999969482422,0.0 10131,2011-06-15,HD,34.349998474121094,34.470001220703125,33.81999969482422,25.57114028930664,14608600.0,2.0,-0.5999963836999385,28.502423281445896,24.585529141649804,39.72612446158182,-108.25968485472102,20.92340314699338,26.968407249450685,27.515445359547932,21.31999969482422,0.0 10132,2011-06-15,HON,54.01791763305664,54.21812438964844,53.36009216308594,41.16631317138672,4236343.0,2.0,-0.6262691628902388,44.36893835295262,40.4542222000259,44.86879518922556,-108.82741509772333,15.121167881998755,43.04004033406576,43.07512232462565,21.31999969482422,0.0 10133,2011-06-15,IBM,155.5927276611328,156.2237091064453,154.4168243408203,98.6842269897461,5465978.0,2.0,-0.7728872286111823,104.24719840020003,98.00408333808122,45.46372787770847,-156.20023178785095,42.79276446344149,101.8044932047526,100.88570137023926,21.31999969482422,0.0 10134,2011-06-15,INTC,21.68000030517578,21.829999923706055,21.399999618530273,14.774370193481445,48556700.0,2.0,-0.164962344189874,16.32999866843079,14.385098949672239,47.085190516178706,-110.87164532495109,13.403652690197404,15.615399010976155,14.900646209716797,21.31999969482422,0.0 10135,2011-06-15,JNJ,67.0,67.0,65.70999908447266,46.68929672241211,12623500.0,2.0,0.3943199692000121,47.54402718256455,45.738120797171774,57.668771516996934,33.838302461462646,3.3623875941857255,46.49744338989258,44.7093209584554,21.31999969482422,0.0 10136,2011-06-15,JPM,41.02000045776367,41.400001525878906,40.25,28.635282516479492,37336400.0,2.0,-0.604322372327406,31.098836257085896,27.98923632897367,39.38511958268121,-105.27089128890779,41.79692022405473,30.11374028523763,31.145792611440022,21.31999969482422,0.0 10137,2011-06-15,KO,32.70500183105469,32.75,32.31999969482422,22.22495460510254,16378400.0,2.0,-0.1559792320954081,23.30311926467585,21.85622655289007,46.09538756734144,-125.47279447315042,22.103079635288548,22.694369252522787,22.700047524770103,21.31999969482422,0.0 10138,2011-06-15,MCD,81.22000122070312,81.88999938964844,81.11000061035156,58.04001235961914,5353600.0,2.0,0.3742690468288288,58.831332235363604,57.32317788121354,60.32317919995497,44.30503237957338,7.283206185387946,57.590026473999025,55.9505646387736,21.31999969482422,0.0 10139,2011-06-15,MMM,91.69999694824219,92.08000183105469,90.58000183105469,62.6301155090332,3407700.0,2.0,-0.45925479597377006,65.21350503129032,61.630557010946006,46.98102930825962,-83.55904687674459,14.406221212766251,64.07583974202474,64.0656120300293,21.31999969482422,0.0 10140,2011-06-15,MRK,33.845420837402344,33.845420837402344,33.38740539550781,22.439393997192383,12733305.0,2.0,-0.04644265017377336,23.7125523852693,22.09270884519945,50.9259733586439,-151.38814867407447,13.403990281982917,23.00951035817464,22.193384901682535,21.31999969482422,0.0 10141,2011-06-15,MSFT,24.0,24.010000228881836,23.670000076293945,18.648929595947266,49410200.0,2.0,-0.2521426544100649,19.625859314778456,18.480317061564318,40.57598781858854,-104.25305991806952,20.75287440064002,19.31442674001058,19.688770707448324,21.31999969482422,0.0 10142,2011-06-15,NKE,20.389999389648438,20.477500915527344,19.975000381469727,17.430967330932617,11418800.0,2.0,-0.10580369762023523,18.676500508521045,17.01353893544868,47.33644805074702,-97.4420618632042,18.92779278692041,17.926938883463542,17.455903625488283,21.31999969482422,0.0 10143,2011-06-15,PG,64.51000213623047,64.5199966430664,63.33000183105469,44.14039993286133,11790300.0,2.0,-0.1729634440317085,47.14700057097132,44.11619675568884,45.494329825512615,-185.6121720921849,33.96141005729529,45.7084415435791,44.43358097076416,21.31999969482422,0.0 10144,2011-06-15,TRV,58.27000045776367,58.290000915527344,57.4900016784668,42.924766540527344,4285000.0,2.0,-0.5404861146120865,47.08951736983892,43.38472693863276,40.50222320217999,-217.97283204628178,50.03123591948607,45.772505060831705,45.18773867289225,21.31999969482422,0.0 10145,2011-06-15,UNH,49.220001220703125,49.95000076293945,48.93000030517578,40.942466735839844,8991300.0,2.0,0.25943037912127664,42.11777568214377,39.02403034812967,56.534456223048934,9.961369241022487,16.184280719003347,40.8412836710612,39.24687576293945,21.31999969482422,0.0 10146,2011-06-15,V,18.885000228881836,19.00749969482422,18.702499389648438,17.14369773864746,22775600.0,2.0,-0.17999474189547016,18.800152988791073,16.97596853220502,45.68045744846234,-159.92675747752384,23.957603084559,18.00588150024414,17.681731955210367,21.31999969482422,0.0 10147,2011-06-15,VZ,35.45000076293945,35.599998474121094,34.939998626708984,19.265888214111328,13958900.0,2.0,-0.26585769936047754,20.64794580630627,19.050645425993533,42.18792972491402,-134.77582817158108,32.61318619004327,20.05181032816569,20.33175608317057,21.31999969482422,0.0 10148,2011-06-15,WBA,43.7599983215332,44.47999954223633,43.560001373291016,30.33218002319336,5852900.0,2.0,0.08047479416876158,30.96260141849675,29.539666419027665,55.46221816544387,34.768636815987435,6.830015107139766,30.231998189290366,29.379991594950358,21.31999969482422,0.0 10149,2011-06-15,WMT,52.63999938964844,52.63999938964844,51.790000915527344,39.89011764526367,15324000.0,2.0,-0.3546667646065842,42.73679626030432,39.75998756843103,41.39263491248548,-190.16660400247335,42.87833284203559,41.53989868164062,40.92096436818441,21.31999969482422,0.0 10150,2011-06-16,AAPL,11.675000190734863,11.738571166992188,11.368928909301758,9.856951713562012,510591200.0,3.0,-0.11790624617890444,10.575266596120453,9.750590184885407,43.03745418786804,-150.75603775594317,30.667429339494618,10.24531758626302,10.319819752375285,22.729999542236328,0.0 10151,2011-06-16,AMGN,58.08000183105469,58.439998626708984,57.7400016784668,42.59929656982422,5550600.0,3.0,0.0033232424435638563,44.66756193930151,41.91914193337915,52.933032958002194,-82.4703410192829,4.214003207504716,43.270106887817384,41.64689413706461,22.729999542236328,0.0 10152,2011-06-16,AXP,47.25,48.529998779296875,46.91999816894531,40.43256378173828,9019300.0,3.0,-0.3083877755195701,43.79328517705954,39.03541965692484,50.761831866055935,-127.14060325145583,16.40150496355057,41.55285847981771,40.23485864003499,22.729999542236328,0.0 10153,2011-06-16,BA,73.73999786376953,74.58000183105469,73.44999694824219,59.770145416259766,4446500.0,3.0,-0.6178846456449705,63.40385604238442,58.23538269662926,48.1757655346641,-93.72808410152514,11.935036581033053,61.67292124430339,60.81813360850016,22.729999542236328,0.0 10154,2011-06-16,CAT,95.38999938964844,96.86000061035156,94.20999908447266,68.35442352294922,8886500.0,3.0,-2.0765829783768197,76.89631902312595,67.29386423493068,40.731595252977,-135.14442303514406,51.48132888766233,73.90384190877279,76.25226173400878,22.729999542236328,0.0 10155,2011-06-16,CRM,34.837501525878906,35.11000061035156,33.67499923706055,34.31999969482422,11200800.0,3.0,0.0204993528081161,38.8081251794823,33.36962521724621,49.22844201878078,-34.450222696511695,12.288030939952625,35.137917073567706,34.28066695531209,22.729999542236328,0.0 10156,2011-06-16,CSCO,14.84000015258789,15.100000381469727,14.800000190734863,10.405917167663574,73024300.0,3.0,-0.36715760646242757,11.853124753391292,10.093335779750799,33.13268398173906,-138.12006762307234,46.77529945254218,11.277571773529052,11.615996964772542,22.729999542236328,0.0 10157,2011-06-16,CVX,98.05999755859375,99.66000366210938,97.80999755859375,60.871971130371094,7786300.0,3.0,-0.6879098848988718,64.28487243223577,59.79710388612361,46.15209868445453,-141.61310459546098,33.597147164051535,62.17505798339844,63.63840548197428,22.729999542236328,0.0 10158,2011-06-16,DIS,38.369998931884766,38.470001220703125,37.77000045776367,33.46996307373047,11806900.0,3.0,-0.822136061769001,37.39861057353848,32.997509116402924,35.87553435833685,-144.69300007350023,51.32782155299663,35.81489028930664,36.55309066772461,22.729999542236328,0.0 10159,2011-06-16,GS,134.6300048828125,136.88999938964844,134.14999389648438,109.7795639038086,5230700.0,3.0,-2.1051605111340166,112.97564323629344,106.08949806009328,39.59916554184674,-53.8163564109134,26.01390980038295,112.02776234944662,118.94354387919108,22.729999542236328,0.0 10160,2011-06-16,HD,34.06999969482422,34.779998779296875,34.0099983215332,26.039087295532227,14084900.0,3.0,-0.5486224753605526,28.27607023592456,24.609567619605226,43.39677966947079,-80.7267643335777,12.277901983637822,26.907711346944172,27.496334139506022,22.729999542236328,0.0 10161,2011-06-16,HON,53.36009216308594,53.92258071899414,53.15988540649414,41.38664627075195,3528432.0,3.0,-0.6134265862156454,44.197874660253085,40.390260868311366,45.77001130255916,-105.97701118320823,17.517266791660866,42.95118497212728,43.076704279581705,22.729999542236328,0.0 10162,2011-06-16,IBM,154.93307495117188,156.4340362548828,154.66539001464844,98.89090728759766,5084711.0,3.0,-0.810766681403507,103.93192280953186,97.84700175101501,46.072425901903024,-133.3441872726663,40.49930498233436,101.65878575642904,100.94014574686686,22.729999542236328,0.0 10163,2011-06-16,INTC,21.459999084472656,21.790000915527344,21.270000457763672,14.774370193481445,53634800.0,3.0,-0.17621766316366383,16.12469612317572,14.420724142022035,47.085190516178706,-108.4809341614816,16.908022025674637,15.567576630910237,14.917050806681315,22.729999542236328,0.0 10164,2011-06-16,JNJ,65.69999694824219,66.3499984741211,65.47000122070312,46.802207946777344,11683900.0,3.0,0.36617273680487017,47.55888085945274,45.75091528312538,58.18411125077546,-11.829567932841881,0.399470063916417,46.52601636250814,44.80383192698161,22.729999542236328,0.0 10165,2011-06-16,JPM,40.630001068115234,40.709999084472656,39.70000076293945,28.410036087036133,50316600.0,3.0,-0.6203346529538258,30.88006767349449,27.946148833463514,38.42347269540953,-125.78834252282009,46.188469753496946,29.9931360244751,31.088719908396403,22.729999542236328,0.0 10166,2011-06-16,KO,32.48500061035156,32.880001068115234,32.400001525878906,22.402830123901367,15538800.0,3.0,-0.1429251395704867,23.20583652234803,21.874178660147088,48.64182359339559,-94.88411515969592,16.312645364899158,22.67743485768636,22.713938808441164,22.729999542236328,0.0 10167,2011-06-16,MCD,81.37999725341797,81.93000030517578,80.9000015258789,58.44721984863281,5258800.0,3.0,0.39085482982973474,58.86893861502624,57.35080549508119,62.251348258735966,46.76383515638858,3.27756420791025,57.66921145121257,56.05161635080973,22.729999542236328,0.0 10168,2011-06-16,MMM,91.06999969482422,91.87999725341797,90.66000366210938,63.008544921875,2995700.0,3.0,-0.4321322135292718,65.04650998699555,61.635183280826716,48.26126244854015,-75.02046865278065,14.406221212766235,63.9828135172526,64.08179779052735,22.729999542236328,0.0 10169,2011-06-16,MRK,33.53053283691406,33.74045944213867,33.39694595336914,22.445768356323242,10610057.0,3.0,-0.06053661493496065,23.575240109631736,22.10259707145957,50.990088275364826,-139.87129963104283,13.403990281982914,22.98849582672119,22.225272305806477,22.729999542236328,0.0 10170,2011-06-16,MSFT,23.75,24.100000381469727,23.649999618530273,18.853158950805664,57184100.0,3.0,-0.23929432440496967,19.581639707798185,18.470333444362456,42.885037776810115,-87.77705978198937,17.2331139368845,19.264929262797036,19.67390734354655,22.729999542236328,0.0 10171,2011-06-16,NKE,20.11750030517578,20.1875,19.860000610351562,17.409286499023438,9092000.0,3.0,-0.11467001772458119,18.62034150680598,16.978197082671564,47.16803919846683,-115.78051854940966,22.563365731239095,17.911127599080405,17.474423503875734,22.729999542236328,0.0 10172,2011-06-16,PG,63.869998931884766,64.33000183105469,63.5,44.48655319213867,8894300.0,3.0,-0.20596697001415265,47.04232559591854,44.004878612455485,48.05084777622073,-155.73956233931935,33.961410057295275,45.657443110148115,44.4777853012085,22.729999542236328,0.0 10173,2011-06-16,TRV,57.540000915527344,58.08000183105469,57.36000061035156,43.08888244628906,3136500.0,3.0,-0.62034520786478,47.01359847722489,43.10121246637863,41.40068712339777,-202.0787128309127,51.0539792124587,45.639355977376304,45.18612550099691,22.729999542236328,0.0 10174,2011-06-16,UNH,49.27000045776367,49.849998474121094,48.70000076293945,41.19966125488281,9101200.0,3.0,0.2777113402738536,41.99704309601797,39.0798047433375,57.390144761725836,7.6207983698951365,12.126993422126223,40.84857228597005,39.344510587056476,22.729999542236328,0.0 10175,2011-06-16,V,18.700000762939453,18.844999313354492,18.594999313354492,17.152851104736328,21041600.0,3.0,-0.20306543294614698,18.77292797513881,16.88567931703648,45.76260785990579,-153.7965927387765,26.930018342728708,17.969676144917806,17.69476318359375,22.729999542236328,0.0 10176,2011-06-16,VZ,35.11000061035156,35.369998931884766,35.04999923706055,19.33171272277832,10528100.0,3.0,-0.2678178849307571,20.593119578248633,19.003984875791893,42.986992314602226,-125.39367107174927,32.61318619004327,20.007375717163086,20.320417149861655,22.729999542236328,0.0 10177,2011-06-16,WBA,43.84000015258789,44.47999954223633,43.83000183105469,30.740854263305664,6454600.0,3.0,0.12110406381226824,30.985379374327334,29.530050122437803,58.03521284708714,61.34204470238846,6.8300151071397694,30.272842534383138,29.441465123494467,22.729999542236328,0.0 10178,2011-06-16,WMT,52.459999084472656,52.970001220703125,52.20000076293945,40.278968811035156,11743700.0,3.0,-0.36267458152073573,42.65448749791384,39.66312648524046,44.651568447756084,-140.68927680332303,34.0111905774056,41.484595998128256,40.93585446675618,22.729999542236328,0.0 10179,2011-06-17,AAPL,11.749643325805664,11.758929252624512,11.40571403503418,9.708414077758789,615020000.0,4.0,-0.13679276689460274,10.584038091961643,9.680371831591822,40.96006311020226,-149.78496002195922,29.10621031199071,10.218550141652425,10.310255606969198,21.850000381469727,0.0 10180,2011-06-17,AMGN,58.81999969482422,58.900001525878906,57.779998779296875,42.35833740234375,6610500.0,4.0,-0.03478623178472873,44.4778745922913,41.887579509271205,51.652378255871774,-79.11725469121765,4.15545535880589,43.284467188517254,41.71163768768311,21.850000381469727,0.0 10181,2011-06-17,AXP,48.68000030517578,48.7599983215332,48.08000183105469,40.50771713256836,8339200.0,4.0,-0.2928687955392846,43.51583312104864,39.03557984281856,51.09044877123967,-84.78508182073872,12.629969348441735,41.524460856119795,40.28578408559164,21.850000381469727,0.0 10182,2011-06-17,BA,74.62000274658203,74.93000030517578,73.76000213623047,59.89128494262695,5536100.0,4.0,-0.5894402811854746,63.06138742125609,58.26611921631714,48.55155278207714,-78.10831902246372,7.606429942759435,61.568529256184895,60.8426575978597,21.850000381469727,0.0 10183,2011-06-17,CAT,96.45999908447266,96.94000244140625,95.30999755859375,68.70528411865234,8314800.0,4.0,-2.0663282394881577,76.52468962647811,66.99598298094378,41.410726921923164,-118.41101708226775,50.791329937129426,73.58304875691732,76.12853622436523,21.850000381469727,0.0 10184,2011-06-17,CRM,34.86000061035156,35.095001220703125,34.560001373291016,34.88249969482422,13312000.0,4.0,-0.009760762875693274,38.72974228642942,33.54100814081668,50.85647855129091,-16.66253528030374,12.288030939952609,35.209250386555986,34.35320860544841,21.850000381469727,0.0 10185,2011-06-17,CSCO,15.180000305175781,15.199999809265137,14.899999618530273,10.350604057312012,80876700.0,4.0,-0.36559381803208524,11.797256728977299,10.032353141933346,32.61728679192197,-121.37003739078146,40.61958061357195,11.219722811381022,11.58662716547648,21.850000381469727,0.0 10186,2011-06-17,CVX,100.2300033569336,100.83999633789062,98.7300033569336,60.71278762817383,12029500.0,4.0,-0.6891685755175629,64.09119907569544,59.70303729820593,45.76462134731645,-96.13772591876894,22.466554484380275,62.12072219848633,63.58227965037028,21.850000381469727,0.0 10187,2011-06-17,DIS,38.310001373291016,38.369998931884766,37.97999954223633,33.49637985229492,12658300.0,4.0,-0.8361643466810662,37.29546953902812,32.806543858188675,36.067270183794655,-128.4645879480956,51.327821552996646,35.67840385437012,36.49145164489746,21.850000381469727,0.0 10188,2011-06-17,GS,137.8300018310547,138.7899932861328,137.2100067138672,110.69915008544922,6758300.0,4.0,-1.8622456716347244,112.7358794374132,106.1879242735243,41.169727744896655,-17.052436914440413,15.164608934985244,111.68375498453776,118.64924087524415,21.850000381469727,0.0 10189,2011-06-17,HD,34.709999084472656,34.93000030517578,34.310001373291016,26.061723709106445,18322400.0,4.0,-0.5003144005119395,28.029015200319606,24.66181541186301,43.56875585196591,-65.72862621293214,8.273807462638405,26.852264404296875,27.473479970296225,21.850000381469727,0.0 10190,2011-06-17,HON,54.28486251831055,54.342063903808594,53.131282806396484,41.019412994384766,5531119.0,4.0,-0.625669084047118,44.025706960135295,40.29508504731099,44.51534917309189,-98.42817376397218,10.528823943799226,42.85422706604004,43.06534945170085,21.850000381469727,0.0 10191,2011-06-17,IBM,157.0172119140625,157.83938598632812,156.38623046875,99.96693420410156,7478586.0,4.0,-0.7453679045415669,103.4627594367939,97.94229045944633,49.13032214056342,-78.459983044005,26.040041107629925,101.59252344767252,100.99709027608236,21.850000381469727,0.0 10192,2011-06-17,INTC,21.68000030517578,21.68000030517578,21.06999969482422,14.61572551727295,96504000.0,4.0,-0.1956831701982118,15.962043884713019,14.421285792868769,45.63146862829727,-117.24017962292457,22.09294025591669,15.51193707784017,14.929214429855346,21.850000381469727,0.0 10193,2011-06-17,JNJ,66.62999725341797,66.94999694824219,66.19000244140625,46.781044006347656,14336400.0,4.0,0.3382588616340314,47.57174938653294,45.77127429510769,58.04708749694097,58.912965293969584,8.500060495475905,46.569275792439775,44.89880663553874,21.850000381469727,0.0 10194,2011-06-17,JPM,40.849998474121094,41.060001373291016,40.540000915527344,28.719757080078125,31999600.0,4.0,-0.601103458676274,30.599700605097784,28.001262796696647,40.49031387545393,-91.88993500810794,39.05140410559364,29.89059893290202,31.03529233932495,21.850000381469727,0.0 10195,2011-06-17,KO,32.939998626708984,33.1150016784668,32.810001373291016,22.447298049926758,21317400.0,4.0,-0.12752149876261498,23.076111697908267,21.92358522439398,49.26168815364052,-53.315515018943394,6.548842131924354,22.670586649576823,22.724269421895347,21.850000381469727,0.0 10196,2011-06-17,MCD,82.22000122070312,82.72000122070312,81.8499984741211,58.954463958740234,7279500.0,4.0,0.43985912041287634,58.96294059661643,57.30113906952126,64.47596425159972,109.52450132248451,15.90422344453011,57.77641461690267,56.15332158406576,21.850000381469727,0.0 10197,2011-06-17,MMM,92.30000305175781,92.62999725341797,91.52999877929688,63.14613723754883,3764100.0,4.0,-0.3949817182546127,64.71525607021536,61.76484685031687,48.72693390091405,-45.031165639735754,6.25088344814069,63.923557917277016,64.0838612238566,21.850000381469727,0.0 10198,2011-06-17,MRK,33.77862548828125,34.13167953491211,33.568702697753906,22.579753875732422,15770828.0,4.0,-0.06020071558996065,23.44053795444937,22.135895990252777,52.34393700682334,-96.48491207027897,1.720503812970349,22.978469848632812,22.258340803782144,21.850000381469727,0.0 10199,2011-06-17,MSFT,24.219999313354492,24.299999237060547,23.979999542236328,19.057405471801758,83320400.0,4.0,-0.21020779847762583,19.532424323924662,18.483413536182763,45.09235100573759,-49.08195330891005,9.641427313916074,19.229263877868654,19.659326299031576,21.850000381469727,0.0 10200,2011-06-17,NKE,20.202499389648438,20.397499084472656,20.200000762939453,17.587087631225586,10494400.0,4.0,-0.10612621797462651,18.48177900174907,17.01539011141011,48.71590664907743,-67.31669029977668,12.69825052382517,17.90253912607829,17.489534441630045,21.850000381469727,0.0 10201,2011-06-17,PG,64.6500015258789,65.12000274658203,64.52999877929688,44.784236907958984,10057200.0,4.0,-0.20573038247746922,46.8736170185374,43.981823121233106,50.13170182549791,-85.69123049676837,14.702616440716678,45.62998237609863,44.52717984517415,21.850000381469727,0.0 10202,2011-06-17,TRV,58.09000015258789,58.20000076293945,57.689998626708984,43.20823287963867,6382800.0,4.0,-0.6663225802193509,46.881999955211036,42.89939271446669,42.05892524980917,-173.52853819463428,48.06370645080246,45.5235232035319,45.184649022420246,21.850000381469727,0.0 10203,2011-06-17,UNH,50.099998474121094,50.38999938964844,49.720001220703125,41.448551177978516,9675100.0,4.0,0.30872369570317915,41.9229351926772,39.118804843333535,58.21366400301995,62.09154003427412,19.207894605753978,40.86360626220703,39.44615580240885,21.850000381469727,0.0 10204,2011-06-17,V,18.852500915527344,18.872499465942383,18.549999237060547,17.049776077270508,25859200.0,4.0,-0.2270491339605556,18.75314110666771,16.78612071126442,44.97033344662756,-141.39191633046528,28.186135522971185,17.938189951578774,17.70459025700887,21.850000381469727,0.0 10205,2011-06-17,VZ,35.45000076293945,35.91999816894531,35.43000030517578,19.479829788208008,19263600.0,4.0,-0.2544859809017481,20.48826671842218,19.009546124900574,44.76414240321048,-76.81241450806583,13.931006604519022,19.977935536702475,20.311276149749755,21.850000381469727,0.0 10206,2011-06-17,WBA,44.650001525878906,44.93000030517578,44.5099983215332,30.94173240661621,7006800.0,4.0,0.16758047655139308,31.045443417823364,29.50046379348035,59.23278054926751,115.7091550241376,17.001478063882224,30.326822598775227,29.499157269795734,21.850000381469727,0.0 10207,2011-06-17,WMT,53.060001373291016,53.290000915527344,52.81999969482422,40.27133560180664,20564300.0,4.0,-0.3654243854540695,42.501594414254356,39.61321233318216,44.60120483040359,-104.12542375873217,25.911304053099045,41.43661308288574,40.95516217549642,21.850000381469727,0.0 10266,2011-06-20,AAPL,11.334285736083984,11.346428871154785,11.089285850524902,9.558661460876465,640645600.0,0.0,-0.16197708420454937,10.621070207116942,9.583014666082521,38.99687177321194,-219.38335610114248,40.84875670206202,10.186881955464681,10.295275338490804,19.989999771118164,0.0 10267,2011-06-20,AMGN,57.9900016784668,58.68000030517578,57.900001525878906,42.67962646484375,3851100.0,0.0,-0.03861776109744852,44.26334214519067,41.92613577534156,53.21372542038844,-76.26371485150551,4.155455358805895,43.304425938924155,41.77467753092448,19.989999771118164,0.0 10268,2011-06-20,AXP,48.349998474121094,49.349998474121094,48.150001525878906,40.82511520385742,4944700.0,0.0,-0.25205301029649974,43.314977603951064,39.0435020866007,52.4761785844102,-57.67939584213975,3.4395546571253126,41.4877119700114,40.334096654256186,19.989999771118164,0.0 10269,2011-06-20,BA,73.95999908447266,74.80000305175781,73.51000213623047,60.1820182800293,3809600.0,0.0,-0.5372451394443658,62.76579032036548,58.31943688300366,49.46139196838176,-74.54734966331259,10.256294205869414,61.45079879760742,60.87149175008138,19.989999771118164,0.0 10270,2011-06-20,CAT,96.48999786376953,98.37000274658203,96.05000305175781,70.30209350585938,7484700.0,0.0,-1.9073651946641519,76.13537531213109,66.94492406531032,44.409693008170045,-89.63004324433355,38.71812857645367,73.292808787028,76.01228981018066,19.989999771118164,0.0 10271,2011-06-20,CRM,34.845001220703125,35.084999084472656,34.63249969482422,34.86249923706055,5276400.0,0.0,-0.034953075054801275,38.688187046347856,33.403563289345506,50.7965658813177,-19.428459984045585,12.288030939952602,35.268666966756186,34.395708592732746,19.989999771118164,0.0 10272,2011-06-20,CSCO,14.9399995803833,15.170000076293945,14.930000305175781,10.468148231506348,54052600.0,0.0,-0.3508255731616359,11.735824147548938,9.997678145084118,34.845348128377765,-107.53290592133057,40.61958061357194,11.163948122660319,11.561742782592773,19.989999771118164,0.0 10273,2011-06-20,CVX,98.87999725341797,100.19999694824219,98.6500015258789,61.16584014892578,6427200.0,0.0,-0.6461600145789461,63.99036347882824,59.641024231743046,47.072918955871764,-93.78307878581327,22.931904831555816,62.07622375488281,63.53471736907959,19.989999771118164,0.0 10274,2011-06-20,DIS,37.849998474121094,38.27000045776367,37.650001525878906,33.66368865966797,8746200.0,0.0,-0.8242796583113545,37.11765147876213,32.69642017651131,37.29566861806633,-122.2865949018348,54.77521530038361,35.53663393656413,36.42350196838379,19.989999771118164,0.0 10275,2011-06-20,GS,136.4199981689453,136.72999572753906,134.36000061035156,109.01321411132812,4019900.0,0.0,-1.7851962227477998,112.73888876402793,106.2249860528666,39.234839096529655,-54.69559592413534,25.45556603961117,111.29186375935872,118.32174301147461,19.989999771118164,0.0 10276,2011-06-20,HD,34.290000915527344,34.97999954223633,34.279998779296875,26.24286651611328,7866600.0,0.0,-0.4423144667454544,27.817155880466935,24.722452502711775,44.953263846902246,-57.269745259373096,6.915240510806653,26.803355089823405,27.44440574645996,19.989999771118164,0.0 10277,2011-06-20,HON,53.33148956298828,54.01791763305664,53.15988540649414,41.445404052734375,2879996.0,0.0,-0.594148460123094,43.873027264461214,40.259743273868864,46.282380469346755,-90.57009109937025,10.528823943799226,42.75199394226074,43.053426297505695,19.989999771118164,0.0 10278,2011-06-20,IBM,156.50096130371094,158.32696533203125,156.3957977294922,100.31953430175781,4138081.0,0.0,-0.6575076825138524,102.98851281386136,98.10406531113863,50.08968894442102,-64.12223165272263,21.40623785469141,101.51410166422527,101.05476671854655,19.989999771118164,0.0 10279,2011-06-20,INTC,21.190000534057617,21.420000076293945,21.170000076293945,14.712289810180664,37358400.0,0.0,-0.2010007815012287,15.819986780648133,14.432980767722228,46.66827333699065,-111.09763096709891,22.092940255916687,15.467793146769205,14.94196081161499,19.989999771118164,0.0 10280,2011-06-20,JNJ,66.08000183105469,66.73999786376953,66.06999969482422,46.93628692626953,9309200.0,0.0,0.3249182650882787,47.56195640002629,45.878794866453205,58.78363318540054,43.893356435682456,6.482080109306573,46.61164639790853,44.99275410970052,19.989999771118164,0.0 10281,2011-06-20,JPM,40.5,40.810001373291016,40.119998931884766,28.4945011138916,21565400.0,0.0,-0.5971552385974483,30.45293458289718,27.961491076282506,39.49297963163148,-104.50692583043923,42.643386706469386,29.783603604634603,30.976593462626138,19.989999771118164,0.0 10282,2011-06-20,KO,32.685001373291016,33.06999969482422,32.685001373291016,22.519142150878906,11091800.0,0.0,-0.10826872944082311,22.940621241767477,21.991376248161725,50.264956728530876,-54.69568505822384,10.80611872291905,22.663868967692057,22.73342014948527,19.989999771118164,0.0 10283,2011-06-20,MCD,82.31999969482422,82.97000122070312,82.11000061035156,59.07590866088867,4792800.0,0.0,0.4829280522238335,59.093806439116534,57.23951799325651,64.98701910284169,123.69297841398273,19.460898000735263,57.885301971435545,56.252323087056475,19.989999771118164,0.0 10284,2011-06-20,MMM,91.41999816894531,92.87000274658203,91.41000366210938,63.682777404785156,2026700.0,0.0,-0.3185650867258758,64.59968766929194,61.81161413429694,50.52362698246507,-31.500498253196394,3.721670318269604,63.86668561299642,64.08985239664713,19.989999771118164,0.0 10285,2011-06-20,MRK,33.67366409301758,34.16984558105469,33.606868743896484,22.8349666595459,11300165.0,0.0,-0.03889264411906268,23.34861079654758,22.172139630698513,54.80404196460091,-75.0408515080892,0.639241184958044,22.974005254109702,22.29471623102824,19.989999771118164,0.0 10286,2011-06-20,MSFT,24.170000076293945,24.65999984741211,24.15999984741211,19.222368240356445,54338400.0,0.0,-0.17186425626711355,19.530231743739495,18.48403446109449,46.809862725271216,-7.2061194854605475,2.5065216691838104,19.197015889485677,19.643982887268066,19.989999771118164,0.0 10287,2011-06-20,NKE,20.21500015258789,20.84749984741211,20.21500015258789,18.046768188476562,9140800.0,0.0,-0.06155326831930452,18.42038026090981,17.04428457978843,52.44241183465462,-12.930293838378452,4.845769997417376,17.91352170308431,17.514070733388266,19.989999771118164,0.0 10288,2011-06-20,PG,64.51000213623047,65.29000091552734,64.51000213623047,45.0611572265625,5911700.0,0.0,-0.18111000647294873,46.68602988939782,44.0122615076969,51.982609316278314,-70.18308906813819,11.030863664441108,45.6258290608724,44.57855777740478,19.989999771118164,0.0 10289,2011-06-20,TRV,57.56999969482422,57.849998474121094,57.09000015258789,42.94713592529297,3732700.0,0.0,-0.7155795652642354,46.813039012286055,42.65032158341707,41.01625360675424,-177.88974213912422,53.03313725206821,45.3883659362793,45.17388076782227,19.989999771118164,0.0 10290,2011-06-20,UNH,49.790000915527344,51.650001525878906,49.650001525878906,42.53536605834961,8987600.0,0.0,0.4162003892240378,42.24077577085018,38.941517167382244,61.56886414764357,126.15879742339251,32.728720407779285,40.89998308817545,39.551443862915036,19.989999771118164,0.0 10291,2011-06-20,V,18.56999969482422,18.584999084472656,18.40999984741211,16.962732315063477,22546800.0,0.0,-0.2501959902820836,18.765755170880325,16.677755075396533,44.30032659418874,-149.2627574626376,32.069706412172714,17.898391024271646,17.71041332880656,19.989999771118164,0.0 10292,2011-06-20,VZ,35.349998474121094,35.79999923706055,35.20000076293945,19.55663299560547,11909700.0,0.0,-0.23501388025646364,20.388642838507725,19.02688431450741,45.67252167824327,-80.43719745739288,19.030100548805127,19.948129908243814,20.301609834035236,19.989999771118164,0.0 10293,2011-06-20,WBA,44.43000030517578,45.34000015258789,44.36000061035156,31.295000076293945,6499100.0,0.0,0.23026476796708195,31.177706527993184,29.424307822897926,61.24483224970768,136.33940745712545,24.9782757807966,30.396257718404133,29.561357275644937,19.989999771118164,0.0 10294,2011-06-20,WMT,52.70000076293945,53.5,52.70000076293945,40.43907165527344,15198100.0,0.0,-0.35003375602249776,42.34341485438999,39.599845719950835,45.986135268068274,-89.37127203513057,20.789775748468255,41.39548403422038,40.96527271270752,19.989999771118164,0.0 10295,2011-06-21,AAPL,11.3100004196167,11.635713577270508,11.257143020629883,9.861197471618652,493382400.0,1.0,-0.1557285675911526,10.61791216446479,9.558586820825738,44.55106673175561,-134.9463374835187,21.225849944718927,10.164348443349203,10.282018025716146,18.860000610351562,0.0 10296,2011-06-21,AMGN,58.58000183105469,58.59000015258789,57.880001068115234,42.475162506103516,4347900.0,1.0,-0.05749009821782636,44.09914660461608,41.92311711303529,52.105939915436785,-88.94682928702689,3.74152178038622,43.316108322143556,41.835769971211754,18.860000610351562,0.0 10297,2011-06-21,AXP,49.02000045776367,49.689998626708984,48.709999084472656,41.38469314575195,5373400.0,1.0,-0.17256373602617003,43.130565830703965,39.09678516722084,54.811222409917804,-22.24181721524231,1.5110618033578362,41.46989364624024,40.39173552195231,18.860000610351562,0.0 10298,2011-06-21,BA,75.0199966430664,75.0199966430664,73.77999877929688,59.74593734741211,5493900.0,1.0,-0.5250161408911538,62.64129886454732,58.258183481033726,48.14040768424901,-69.28705707039227,7.359899839320423,61.30969581604004,60.885291989644365,18.860000610351562,0.0 10299,2011-06-21,CAT,99.41999816894531,101.95999908447266,99.05999755859375,72.60061645507812,9638100.0,1.0,-1.5777271880291295,76.09694722871389,66.9475466372529,48.34673668810922,-26.499909127832215,14.183894927821347,73.04767990112305,75.92579523722331,18.860000610351562,0.0 10300,2011-06-21,CRM,35.02750015258789,36.07500076293945,34.912498474121094,35.97999954223633,8945200.0,1.0,0.034853007060142716,38.66776709292524,33.38948312069781,53.93338625386189,16.049665296689295,3.324453817225442,35.36208356221517,34.464333597819014,18.860000610351562,0.0 10301,2011-06-21,CSCO,15.199999809265137,15.569999694824219,15.149999618530273,10.723973274230957,85430700.0,1.0,-0.3148493031063193,11.683664754851216,9.991757913605815,39.359794667407854,-69.54660978663985,17.999444360454532,11.115778891245524,11.54204085667928,18.860000610351562,0.0 10302,2011-06-21,CVX,100.54000091552734,101.9800033569336,100.31999969482422,62.19437026977539,8499500.0,1.0,-0.5230522153156727,64.00111064729418,59.64374714079176,49.91058665389135,-9.670874421451993,7.575496482937032,62.04150657653808,63.49012196858724,18.860000610351562,0.0 10303,2011-06-21,DIS,38.45000076293945,38.88999938964844,38.25,34.14799880981445,7815000.0,1.0,-0.7669403646752073,36.94368183168519,32.66081798520934,40.70717488786834,-85.1622376274443,35.500253710306694,35.40983378092448,36.36200974782308,18.860000610351562,0.0 10304,2011-06-21,GS,135.5,137.19000244140625,134.3000030517578,109.67472076416016,4213300.0,1.0,-1.6517159677163846,112.75766063115334,106.24404224970603,40.372315309499726,-44.7486755202091,22.883661057458216,110.94830627441407,118.03128445943197,18.860000610351562,0.0 10305,2011-06-21,HD,34.88999938964844,35.459999084472656,34.599998474121094,26.741012573242188,14805200.0,1.0,-0.3520941557050534,27.666690125812547,24.788740286479932,48.544674241724174,-28.36400676679793,5.281246373748115,26.771799977620443,27.4228848139445,18.860000610351562,0.0 10306,2011-06-21,HON,54.30392837524414,55.247764587402344,54.132320404052734,42.458946228027344,5064248.0,1.0,-0.4818295251619418,43.81070500036515,40.27285708764755,50.18699965513858,-32.114939501917256,7.833080155936793,42.66723518371582,43.062533696492515,18.860000610351562,0.0 10307,2011-06-21,IBM,157.93499755859375,159.4168243408203,156.7877655029297,101.04905700683594,5635116.0,1.0,-0.5229828180785319,102.7998758256482,98.16868954300415,52.02615491483356,-36.77090731441219,11.602499970926672,101.45574162801107,101.1030164082845,18.860000610351562,0.0 10308,2011-06-21,INTC,21.459999084472656,21.690000534057617,21.219999313354492,14.933009147644043,55384300.0,1.0,-0.18526915348674322,15.713213128906592,14.456294851440088,48.96933198848621,-85.55443121684432,11.372310810600283,15.442272472381593,14.958499924341838,18.860000610351562,0.0 10309,2011-06-21,JNJ,66.5199966430664,66.75,66.16000366210938,46.92219161987305,9811500.0,1.0,0.3096390466032233,47.51618467530275,46.02997964659666,58.68685791169346,45.26197707506213,6.63679353211181,46.645151646931964,45.08704954783122,18.860000610351562,0.0 10310,2011-06-21,JPM,40.68000030517578,41.22999954223633,40.25,28.797170639038086,34241100.0,1.0,-0.5631121384974911,30.356362113767645,27.942620887941338,41.496024223810274,-81.63237628817414,34.18963950024773,29.68857479095459,30.921422417958578,18.860000610351562,0.0 10311,2011-06-21,KO,33.05500030517578,33.14500045776367,32.8849983215332,22.666229248046875,14265000.0,1.0,-0.08021737565437093,22.88849499177118,22.018021274097965,52.26405188978411,-30.486496329978326,7.6603813777445255,22.66148827870687,22.742022228240966,18.860000610351562,0.0 10312,2011-06-21,MCD,82.7699966430664,83.06999969482422,82.48999786376953,59.15451431274414,5818300.0,1.0,0.5174386000192825,59.217335825086025,57.181039113878825,65.32106750093469,134.4803638586565,20.891471932885615,57.982390721639,56.34885279337565,18.860000610351562,0.0 10313,2011-06-21,MMM,92.80999755859375,93.79000091552734,92.33000183105469,64.28136444091797,2438300.0,1.0,-0.20731360257956055,64.70216339503455,61.77381316746545,52.44643138528383,13.68350311317698,5.496219975185968,63.82087542215983,64.1093542098999,18.860000610351562,0.0 10314,2011-06-21,MRK,34.26526641845703,34.32251739501953,33.979007720947266,22.828584671020508,9013953.0,1.0,-0.022264169609169215,23.271602099630847,22.202925640847667,54.73095408792208,-48.58444866784456,3.7362889646507282,22.96743450164795,22.332563082377117,18.860000610351562,0.0 10315,2011-06-21,MSFT,24.520000457763672,24.860000610351562,24.399999618530273,19.450185775756836,49708700.0,1.0,-0.12169097396363782,19.58942098485916,18.47119264734299,49.085147795948004,39.85840617653585,8.525469500700073,19.17340259552002,19.63490759531657,18.860000610351562,0.0 10316,2011-06-21,NKE,20.787500381469727,21.207500457763672,20.762500762939453,18.32431411743164,9263200.0,1.0,-0.0037895640591685265,18.468907468948963,17.021896821822523,54.50714631874723,53.83506717315026,16.025085332620055,17.92734743754069,17.54348481496175,18.860000610351562,0.0 10317,2011-06-21,PG,65.23999786376953,65.23999786376953,64.16000366210938,44.4588623046875,11024200.0,1.0,-0.20780292468186445,46.5447033484899,43.95767015614877,47.97612907322546,-94.5640710343139,16.88628820653856,45.60459912618001,44.622872797648114,18.860000610351562,0.0 10318,2011-06-21,TRV,57.61000061035156,58.279998779296875,57.369998931884766,43.32760238647461,3581700.0,1.0,-0.7156658666001832,46.75779635099491,42.48560002656856,43.14109120405276,-140.494068204886,42.58157041328398,45.26687889099121,45.16760114034017,18.860000610351562,0.0 10319,2011-06-21,UNH,51.61000061035156,52.25,51.27000045776367,43.32353210449219,9781300.0,1.0,0.5585363958531957,42.77836655888519,38.671255404615785,63.75234533262712,201.05488065680507,38.009544260549816,40.952985254923504,39.67055721282959,18.860000610351562,0.0 10320,2011-06-21,V,18.639999389648438,18.797500610351562,18.537500381469727,17.178050994873047,25295200.0,1.0,-0.2483033365066234,18.77106955692048,16.628230255396417,46.34593762886078,-110.16419647832382,21.41605091750337,17.862340037027995,17.72199716567993,18.860000610351562,0.0 10321,2011-06-21,VZ,35.83000183105469,36.11000061035156,35.70000076293945,19.74315071105957,18676000.0,1.0,-0.20220083409524392,20.32242930050807,19.045920919218496,47.82801872738782,-39.540394139093635,9.668928406720068,19.925272687276205,20.294059213002523,18.860000610351562,0.0 10322,2011-06-21,WBA,42.630001068115234,43.54999923706055,42.18000030517578,29.978906631469727,25174000.0,1.0,0.17176478168618203,31.11042805231093,29.407079691524523,51.4571499825792,-118.8077132725032,19.17352454767731,30.40434455871582,29.605187225341798,18.860000610351562,0.0 10323,2011-06-21,WMT,53.099998474121094,53.290000915527344,52.75,40.62968063354492,10891000.0,1.0,-0.3187813073597425,42.16888932501189,39.627222735534986,47.52816960453891,-81.97125762258234,20.78977574846826,41.35868873596191,40.98158988952637,18.860000610351562,0.0 10324,2011-06-22,AAPL,11.6128568649292,11.746429443359375,11.513570785522461,9.779651641845703,390583200.0,2.0,-0.15556340201399443,10.621117437372162,9.526340543737456,43.44803726823195,-100.24891398809604,14.688834010098613,10.137227312723796,10.26795735359192,18.520000457763672,0.0 10325,2011-06-22,AMGN,58.040000915527344,58.5,57.93000030517578,42.460567474365234,4015000.0,2.0,-0.07278523554334271,44.00204019914365,41.890980812208895,52.02596317893411,-91.27326737219211,3.7415217803862206,43.31245727539063,41.90270392100016,18.520000457763672,0.0 10326,2011-06-22,AXP,49.54999923706055,50.150001525878906,49.11000061035156,41.63526916503906,7043900.0,2.0,-0.08833030619302917,43.04868282216254,39.11936794382867,55.81686211702899,4.626622400303822,7.8869261356352025,41.460985310872395,40.4517479578654,18.520000457763672,0.0 10327,2011-06-22,BA,73.58999633789062,73.66000366210938,72.05999755859375,58.24379348754883,7232200.0,2.0,-0.6292810659400345,62.69261099687315,57.9282492936542,43.95702764098148,-127.05747878614659,24.037576077919827,61.110218556722,60.87459214528402,18.520000457763672,0.0 10328,2011-06-22,CAT,101.16999816894531,102.5,100.06999969482422,71.71273803710938,7445100.0,2.0,-1.3723119031260893,76.01363530057505,66.93061137300894,47.01614117502796,-15.973464245831494,11.026491484467817,72.74407424926758,75.8208179473877,18.520000457763672,0.0 10329,2011-06-22,CRM,35.79750061035156,36.192501068115234,35.275001525878906,35.537498474121094,7700000.0,2.0,0.053847966343873566,38.455869968902,33.39012993954527,52.560780022261135,13.700089684112466,5.0002749741567625,35.41858355204264,34.523333581288654,18.520000457763672,0.0 10330,2011-06-22,CSCO,15.479999542236328,15.640000343322754,15.329999923706055,10.620257377624512,48404300.0,2.0,-0.2913483732259259,11.634341988263316,9.978160968127064,38.248326444401556,-58.62498320091267,14.55230044240321,11.059773476918538,11.521643877029419,18.520000457763672,0.0 10331,2011-06-22,CVX,101.2699966430664,102.45999908447266,101.0,61.87600326538086,6592500.0,2.0,-0.44603632477140565,63.93296860728577,59.63842421497985,49.06818753662898,10.921734375866496,3.8365039296621677,61.990708669026695,63.44771302541097,18.520000457763672,0.0 10332,2011-06-22,DIS,38.560001373291016,38.77000045776367,38.279998779296875,33.734134674072266,8543700.0,2.0,-0.7462911582105178,36.76839408670194,32.59131088461154,38.83917802850351,-88.26728402888646,35.500253710306694,35.24546318054199,36.30022398630778,18.520000457763672,0.0 10333,2011-06-22,GS,135.58999633789062,137.77999877929688,134.42999267578125,108.5130844116211,4224400.0,2.0,-1.6209805936305202,112.72625568376809,106.15688106549949,39.04459136314401,-44.6871523903123,19.524199537438793,110.53169606526693,117.74158147176107,18.520000457763672,0.0 10334,2011-06-22,HD,35.27000045776367,35.400001525878906,34.88999938964844,26.363624572753906,9901700.0,2.0,-0.3075012833425568,27.512485234137337,24.841254885796744,46.183257330983636,-28.32783243524665,5.281246373748106,26.719924227396646,27.40468784968058,18.520000457763672,0.0 10335,2011-06-22,HON,54.83781433105469,55.01895523071289,54.28486251831055,41.87137985229492,3722796.0,2.0,-0.4352108163904447,43.73149217469267,40.26099630492158,48.09066287169328,-39.394259069901665,7.8330801559368055,42.55948308308919,43.05052839914958,18.520000457763672,0.0 10336,2011-06-22,IBM,158.30784606933594,159.47418212890625,157.83938598632812,100.72075653076172,4142683.0,2.0,-0.4378151379970774,102.60180648597031,98.22632690636368,51.10310990367265,-24.925092345442536,11.097790002607185,101.36050008138021,101.15396461486816,18.520000457763672,0.0 10337,2011-06-22,INTC,21.540000915527344,21.610000610351562,21.3799991607666,14.760571479797363,37679600.0,2.0,-0.18458818584161207,15.63876559611728,14.447283006940582,47.319288967280116,-83.40784097519331,11.372310810600279,15.404795996348064,14.972507317860922,18.520000457763672,0.0 10338,2011-06-22,JNJ,66.47000122070312,66.62000274658203,66.05000305175781,46.62578201293945,7988100.0,2.0,0.2704942881362058,47.46218445744126,46.14435889277846,56.657735679834865,3.173802623511875,4.6023730539748255,46.665744908650716,45.1733730951945,18.520000457763672,0.0 10339,2011-06-22,JPM,40.66999816894531,41.529998779296875,40.47999954223633,28.6423282623291,27306300.0,2.0,-0.5423750599868491,30.277319861582704,27.905517624684386,40.7815396460064,-68.91546293984656,28.38022714136608,29.58369146982829,30.862503433227538,18.520000457763672,0.0 10340,2011-06-22,KO,33.14500045776367,33.40999984741211,33.05500030517578,22.714122772216797,15701200.0,2.0,-0.05350509513161583,22.841491670705658,22.04501135816397,52.901729838722225,-3.6932828551743992,2.76569968247631,22.656289037068685,22.75249802271525,18.520000457763672,0.0 10341,2011-06-22,MCD,82.8499984741211,83.08999633789062,82.4800033569336,59.04734802246094,4543200.0,2.0,0.5300311644888822,59.294523687512466,57.148255472033426,64.45379321794934,124.1296756392367,21.190704176292126,58.06645228068034,56.446550877888996,18.520000457763672,0.0 10342,2011-06-22,MMM,93.33000183105469,93.91999816894531,92.72000122070312,63.847900390625,2675400.0,2.0,-0.15236653932158362,64.7559608959446,61.777120540212636,50.9627549980809,20.97052738761513,6.748008761859807,63.76699918111165,64.12334181467692,18.520000457763672,0.0 10343,2011-06-22,MRK,33.94084167480469,34.064884185791016,33.79771041870117,22.630796432495117,8071277.0,2.0,-0.024760418844905985,23.177870766429372,22.232549460621406,52.48681051566673,-71.6433789536379,1.6894586326364858,22.948169581095378,22.368375968933105,18.520000457763672,0.0 10344,2011-06-22,MSFT,24.600000381469727,24.809999465942383,24.59000015258789,19.363771438598633,44287300.0,2.0,-0.0878880819384733,19.6275737761187,18.472317123539504,48.27484469307861,51.98787275446161,8.52546950070007,19.15107103983561,19.627123737335204,18.520000457763672,0.0 10345,2011-06-22,NKE,20.97249984741211,21.102500915527344,20.462499618530273,17.769229888916016,18370400.0,2.0,-0.002770137824445129,18.412104509966635,17.0339947713444,50.01463882915324,-1.382066330019732,5.0326298114924795,17.918422126770018,17.566419665018717,18.520000457763672,0.0 10346,2011-06-22,PG,64.08000183105469,64.43000030517578,63.869998931884766,44.34809494018555,9107100.0,2.0,-0.23518419817929725,46.38510528556615,43.91304115303249,47.28280852317602,-117.06926853945863,21.464418059837833,45.56606152852376,44.66785920461019,18.520000457763672,0.0 10347,2011-06-22,TRV,57.86000061035156,58.25,57.290000915527344,42.76063919067383,3890200.0,2.0,-0.7528055782787533,46.76922661884646,42.22863028422971,40.87136101451637,-134.67518464329422,43.35098852808409,45.11488418579101,45.152736536661784,18.520000457763672,0.0 10348,2011-06-22,UNH,51.97999954223633,52.63999938964844,51.720001220703125,42.95847702026367,6999500.0,2.0,0.6345669198685187,43.10640631061894,38.67326707500118,62.06283148594332,198.25766806300962,41.21588346824678,40.992715708414714,39.7819325764974,18.520000457763672,0.0 10349,2011-06-22,V,18.735000610351562,18.99250030517578,18.642499923706055,17.102455139160156,17722000.0,2.0,-0.250021259053554,18.769163303228197,16.56278821959895,45.735885375379,-91.57595031017132,12.51309766528706,17.8200345993042,17.72980610529582,18.520000457763672,0.0 10350,2011-06-22,VZ,35.88999938964844,36.06999969482422,35.849998474121094,19.715721130371094,11450100.0,2.0,-0.17637643872353337,20.24013750242692,19.075549486403645,47.54106023206694,-32.68654671543014,9.668928406720054,19.895467058817545,20.28189910252889,18.520000457763672,0.0 10351,2011-06-22,WBA,43.15999984741211,43.15999984741211,42.61000061035156,29.542522430419922,13601600.0,2.0,0.08916275057533696,31.086638462157453,29.31726950445632,48.78300755397719,-131.70985660899188,19.17352454767731,30.38868637084961,29.645883750915527,18.520000457763672,0.0 10352,2011-06-22,WMT,53.099998474121094,53.290000915527344,52.83000183105469,40.41621398925781,10582500.0,2.0,-0.3076916133342209,42.04969687416776,39.6114668373801,46.00650831753228,-79.51805953650172,20.78977574846825,41.303921635945635,40.996368980407716,18.520000457763672,0.0 10353,2011-06-23,AAPL,11.390713691711426,11.846071243286133,11.361429214477539,10.040960311889648,559759200.0,3.0,-0.13281606050810169,10.609098441004429,9.521535294652308,47.73742339887297,-74.6536644923016,20.950436757657965,10.121059735616049,10.257989072799683,19.290000915527344,0.0 10354,2011-06-23,AMGN,57.54999923706055,57.9900016784668,56.959999084472656,42.29993438720703,4588000.0,3.0,-0.09675317924938298,43.90821702003695,41.845338659284344,51.13239883433823,-132.24309908311804,14.983120629590557,43.28982213338216,41.95746822357178,19.290000915527344,0.0 10355,2011-06-23,AXP,49.349998474121094,49.470001220703125,48.5,41.10072326660156,7319700.0,3.0,-0.06397067843550275,42.93937243301375,39.12845212142961,53.20395202958621,-36.091909579085396,1.1813344893341522,41.44372342427572,40.50382188161214,19.290000915527344,0.0 10356,2011-06-23,BA,71.16999816894531,71.62999725341797,70.29000091552734,57.54118728637695,8038400.0,3.0,-0.7598471732330978,62.70243706303925,57.50897193354279,42.18332005700099,-176.7115051656439,36.59420013598284,60.899436442057294,60.847897656758626,19.290000915527344,0.0 10357,2011-06-23,CAT,97.9000015258789,100.6500015258789,96.94999694824219,71.99915313720703,10640900.0,3.0,-1.1728871916558319,75.77660267477766,66.97431208962662,47.498330587498934,-47.753689209248144,24.005245913849137,72.51899490356445,75.70706621805827,19.290000915527344,0.0 10358,2011-06-23,CRM,35.002498626708984,36.209999084472656,35.002498626708984,36.119998931884766,8477200.0,3.0,0.11458367767352229,38.23128851097944,33.45346147376178,54.14981895143953,16.393726026568334,0.673903835825952,35.502750142415366,34.59450022379557,19.290000915527344,0.0 10359,2011-06-23,CSCO,15.180000305175781,15.489999771118164,15.079999923706055,10.69631576538086,63981500.0,3.0,-0.26354841864606726,11.59005918504018,9.972661209094342,39.54345417603341,-65.24033428049627,23.125863475181188,11.006533845265706,11.498942184448243,19.290000915527344,0.0 10360,2011-06-23,CVX,98.9000015258789,99.55000305175781,97.0,60.82912063598633,13058800.0,3.0,-0.4641252087723515,63.744186138726086,59.58905818500438,46.40394747443372,-136.4438467555348,26.571393259232245,61.947541046142575,63.374389775594075,19.290000915527344,0.0 10361,2011-06-23,DIS,37.880001068115234,37.93000030517578,37.189998626708984,33.30265426635742,11874100.0,3.0,-0.7560283517881814,36.57721721820748,32.491022375298385,37.00761117601645,-123.1875550724012,48.40769230981137,35.13686103820801,36.225083096822104,19.290000915527344,0.0 10362,2011-06-23,GS,133.10000610351562,133.8300018310547,131.63999938964844,106.77070617675781,6706600.0,3.0,-1.7174205938889031,112.7919000876922,105.80647790303047,37.148908478269746,-126.07224048868973,29.295257949168587,110.1245943705241,117.39601910909018,19.290000915527344,0.0 10363,2011-06-23,HD,34.56999969482422,35.66999816894531,34.540000915527344,26.90705680847168,17098000.0,3.0,-0.2257088401495828,27.397991819905513,24.902408532572515,49.81945136165018,-15.626883038525488,3.8570511556085845,26.687161445617676,27.382438468933106,19.290000915527344,0.0 10364,2011-06-23,HON,53.68423843383789,53.913047790527344,52.940608978271484,41.496822357177734,4952959.0,3.0,-0.4236057498233592,43.554614307472285,40.26380839150233,46.80148087790213,-88.0806810944655,10.696591076865419,42.45093015034993,43.0167008082072,19.290000915527344,0.0 10365,2011-06-23,IBM,156.84512329101562,159.397705078125,156.5965576171875,100.98820495605469,5513989.0,3.0,-0.34476405980116454,102.44528177461652,98.28375570096941,51.823435366980156,-34.13493531651024,19.527241334622268,101.29200693766276,101.19413897196452,19.290000915527344,0.0 10366,2011-06-23,INTC,21.200000762939453,21.719999313354492,21.059999465942383,14.974388122558594,54189000.0,3.0,-0.16489449690974745,15.534252188572953,14.484890153040816,49.501911572879436,-79.2569895764756,20.79150885731519,15.365710417429606,14.990762678782145,19.290000915527344,0.0 10367,2011-06-23,JNJ,65.54000091552734,65.73999786376953,64.69000244140625,46.343502044677734,16234800.0,3.0,0.21422470179786757,47.46537709998265,46.137636510857185,54.79139571506238,-164.42350799894473,16.461104500170173,46.6580384572347,45.255225054423015,19.290000915527344,0.0 10368,2011-06-23,JPM,40.119998931884766,40.25,39.619998931884766,28.205896377563477,48307500.0,3.0,-0.5547622277458615,30.219656824298035,27.808319783978334,38.83202582698132,-119.47496966844557,36.768780666587034,29.486081695556642,30.79561052322388,19.290000915527344,0.0 10369,2011-06-23,KO,32.96500015258789,32.98500061035156,32.21500015258789,22.228368759155273,26467800.0,3.0,-0.07071653324221927,22.804638011850358,22.032295314870836,46.398584804332046,-90.45002938671682,22.62453180159719,22.63512439727783,22.750972175598143,19.290000915527344,0.0 10370,2011-06-23,MCD,82.05999755859375,82.33999633789062,81.4000015258789,58.79014587402344,6677400.0,3.0,0.5133393424018138,59.31373172268617,57.1420612765814,62.39692698718473,46.88900071830181,0.5314119449764133,58.14666849772136,56.53558934529622,19.290000915527344,0.0 10371,2011-06-23,MMM,92.04000091552734,92.41999816894531,90.7300033569336,63.53141784667969,3804200.0,3.0,-0.1328269456902902,64.73054111598027,61.778459280748244,49.896614946950514,-49.30202837937503,12.26809599173981,63.70690600077311,64.12384675343831,19.290000915527344,0.0 10372,2011-06-23,MRK,33.520992279052734,33.70228958129883,32.95801544189453,22.311777114868164,20409695.0,3.0,-0.05188283398807769,23.115923340955735,22.209849135240557,49.12582057484079,-126.58100610593326,21.910940591563058,22.9212158203125,22.395400301615396,19.290000915527344,0.0 10373,2011-06-23,MSFT,24.440000534057617,24.649999618530273,24.200000762939453,19.348060607910156,59470400.0,3.0,-0.061656046675821585,19.659368779220884,18.4750857572171,48.1254247465571,21.310692076692572,4.598358450995958,19.136280250549316,19.61803731918335,19.290000915527344,0.0 10374,2011-06-23,NKE,20.34000015258789,20.59000015258789,20.157499313354492,17.821266174316406,17086000.0,3.0,0.002211169155884818,18.396605259975193,17.03461765567422,50.411000242658076,-43.75960037251167,4.772354957521518,17.91727949778239,17.58852965037028,19.290000915527344,0.0 10375,2011-06-23,PG,63.72999954223633,63.72999954223633,62.79999923706055,43.93273162841797,11693900.0,3.0,-0.28709099616182954,46.336312201351184,43.75968465533827,44.77286843375419,-154.300472480049,35.48108495532436,45.509294764200845,44.698828315734865,19.290000915527344,0.0 10376,2011-06-23,TRV,56.900001525878906,57.279998779296875,56.119998931884766,42.641292572021484,5296100.0,3.0,-0.7828451899648741,46.71250820609114,41.995270724572926,40.408411751254796,-150.1229151112514,53.16324648093812,44.97397880554199,45.131560452779134,19.290000915527344,0.0 10377,2011-06-23,UNH,51.0099983215332,51.29999923706055,50.040000915527344,42.43581771850586,9979800.0,3.0,0.6452098430653379,43.262129688655115,38.802771663273596,59.71881682737011,98.10075724572243,14.051756896905557,41.028530756632485,39.876190121968584,19.290000915527344,0.0 10378,2011-06-23,V,18.547500610351562,18.850000381469727,18.5,17.251358032226562,20405600.0,3.0,-0.23663967123994567,18.72990054999842,16.523250389942987,47.153315039812945,-90.37205076689526,17.252847741991058,17.790390268961588,17.742192522684732,19.290000915527344,0.0 10379,2011-06-23,VZ,35.70000076293945,36.11000061035156,35.4900016784668,19.776063919067383,20403000.0,3.0,-0.14931999269033014,20.215130998667888,19.081356618824785,48.24769637507924,-39.432730199145574,18.205080946541543,19.873341433207194,20.265870412190754,19.290000915527344,0.0 10380,2011-06-23,WBA,42.11000061035156,42.650001525878906,42.06999969482422,29.500965118408203,9402000.0,3.0,0.020114846622568905,31.067371599898674,29.22917133070435,48.534527633073864,-163.9014801352299,26.521066370223462,30.358074061075847,29.67841313680013,19.290000915527344,0.0 10381,2011-06-23,WMT,53.36000061035156,53.70000076293945,52.66999816894531,40.62968063354492,18154400.0,3.0,-0.2784679713893894,41.9487424958251,39.615593136499115,47.737443515944555,-63.79349790531699,10.108725176762725,41.256143188476564,41.0138219833374,19.290000915527344,0.0 10382,2011-06-24,AAPL,11.834643363952637,11.898214340209961,11.610357284545898,9.893027305603027,439807200.0,4.0,-0.12528141948686766,10.599491293321304,9.504920594801256,45.707098081660014,-54.76769855285594,17.78323497730357,10.100627994537353,10.246732425689697,21.100000381469727,0.0 10383,2011-06-24,AMGN,57.84000015258789,57.97999954223633,56.72999954223633,41.65005874633789,11908500.0,4.0,-0.16627081362383933,43.880988177051435,41.67395643354426,47.703354272690696,-142.6984451293622,18.7023854942824,43.226052347819014,41.995681571960446,21.100000381469727,0.0 10384,2011-06-24,AXP,49.29999923706055,49.36000061035156,48.29999923706055,40.374088287353516,10193300.0,4.0,-0.102121672686728,42.76085464406028,39.11152885508523,49.917932127277375,-56.89885198247396,4.009143786994309,41.410315068562824,40.54018046061198,21.100000381469727,0.0 10385,2011-06-24,BA,71.37000274658203,71.56999969482422,70.7300033569336,57.54927444458008,6088500.0,4.0,-0.8528381999559258,62.577095414216565,57.19821166891332,42.211085554449866,-160.38358626182045,36.59420013598285,60.68004061381022,60.818927955627444,21.100000381469727,0.0 10386,2011-06-24,CAT,101.05000305175781,101.0999984741211,99.44000244140625,71.61249542236328,8496400.0,4.0,-1.0341210137259935,75.35993032932889,67.09167413234103,46.90222721660815,-21.861178994852516,21.277703262056864,72.31325022379558,75.57510439554851,21.100000381469727,0.0 10387,2011-06-24,CRM,36.04249954223633,36.400001525878906,35.36750030517578,35.7599983215332,11150400.0,4.0,0.13214484251216874,37.77706199996649,33.64468787796319,53.014489755666744,16.62007606879685,3.633359284384388,35.56566670735677,34.63012517293294,21.100000381469727,0.0 10388,2011-06-24,CSCO,15.4399995803833,15.4399995803833,14.920000076293945,10.322948455810547,177861600.0,4.0,-0.26854871333953945,11.539481498262617,9.931971119382645,35.73720761384915,-82.5040442800611,28.063866131811345,10.960438982645671,11.47128529548645,21.100000381469727,0.0 10389,2011-06-24,CVX,99.54000091552734,99.73999786376953,97.80999755859375,59.9352912902832,8032400.0,4.0,-0.5443108607172036,63.56905488494316,59.42992315765939,44.28038707109055,-122.58693375461485,25.07004531161646,61.86445503234863,63.27968908945719,21.100000381469727,0.0 10390,2011-06-24,DIS,37.90999984741211,38.02000045776367,37.38999938964844,33.09132766723633,13425400.0,4.0,-0.7718994616845194,36.38530960035447,32.38265953111526,36.144025160002684,-113.39306862700498,45.83187589350723,35.01945343017578,36.14040285746257,21.100000381469727,0.0 10391,2011-06-24,GS,132.80999755859375,133.4499969482422,130.82000732421875,105.60102844238281,5774800.0,4.0,-1.8667148790934789,112.95542326162996,105.23962449837981,35.937205561520344,-149.8632034803611,31.893243262748666,109.81609064737955,117.02291577657064,21.100000381469727,0.0 10392,2011-06-24,HD,35.619998931884766,35.689998626708984,35.08000183105469,26.47684669494629,15738100.0,4.0,-0.19337301646714167,27.29363067459289,24.94336940933045,47.207306037329445,-9.610915531967681,3.3092901220711464,26.63856029510498,27.354641914367676,21.100000381469727,0.0 10393,2011-06-24,HON,53.92258071899414,54.11325454711914,53.54123306274414,41.38664627075195,3716502.0,4.0,-0.4184750207635659,43.412532426670445,40.24798164193307,46.42279694657603,-70.30154115232837,7.748848344820772,42.34892934163411,42.98115870157878,21.100000381469727,0.0 10394,2011-06-24,IBM,158.55641174316406,158.64244079589844,157.33270263671875,100.34991455078125,4605120.0,4.0,-0.31884961115753185,102.29380142062648,98.30695999294774,50.00473890974824,-38.252161413959406,19.52724133462227,101.14671223958334,101.2164124806722,21.100000381469727,0.0 10395,2011-06-24,INTC,21.610000610351562,21.739999771118164,21.18000030517578,14.622627258300781,124407700.0,4.0,-0.17564652457821595,15.458346727419329,14.471128961514996,46.24138934418143,-83.14061669315461,19.939857002341522,15.308001486460368,15.001102304458618,21.100000381469727,0.0 10396,2011-06-24,JNJ,65.56999969482422,65.61000061035156,64.83000183105469,45.91301345825195,13186200.0,4.0,0.13335656670778206,47.51859296329018,46.05266176693443,52.08465786528563,-173.73910016256363,16.46110450017018,46.62152341206868,45.3280366897583,21.100000381469727,0.0 10397,2011-06-24,JPM,40.04999923706055,40.18000030517578,39.439998626708984,27.797622680664062,36136800.0,4.0,-0.5907140388103009,30.159245666598764,27.660372558498892,37.115024472231916,-126.69492762251396,38.38347209820016,29.378147888183594,30.716895643870036,21.100000381469727,0.0 10398,2011-06-24,KO,32.53499984741211,32.689998626708984,32.36000061035156,22.211267471313477,32073800.0,4.0,-0.08475959707248393,22.77660325776444,22.01618238676681,46.19178316794278,-93.14717355455993,22.624531801597183,22.602182324727377,22.747349961598715,21.100000381469727,0.0 10399,2011-06-24,MCD,82.29000091552734,82.6500015258789,81.72000122070312,58.46865463256836,6467700.0,4.0,0.4687656581689623,59.31509299221821,57.14212975558452,59.92419205322853,53.41914418094168,4.709313907891458,58.18898391723633,56.61406892140706,21.100000381469727,0.0 10400,2011-06-24,MMM,92.33999633789062,92.52999877929688,90.68000030517578,62.5338020324707,4179900.0,4.0,-0.19558633783554313,64.66860483988737,61.707608996782554,46.71014794922778,-66.02206393214125,11.098659136781931,63.58779551188151,64.1119426727295,21.100000381469727,0.0 10401,2011-06-24,MRK,33.41603088378906,33.463741302490234,32.91984558105469,22.043811798095703,17395647.0,4.0,-0.09391748260436117,23.125014100100742,22.108880629513514,46.53644472950351,-139.06160193479985,22.683704177405186,22.873337491353354,22.41248826980591,21.100000381469727,0.0 10402,2011-06-24,MSFT,24.510000228881836,24.540000915527344,24.190000534057617,19.088834762573242,101387200.0,4.0,-0.06108023400820528,19.62655313430909,18.478836460722647,45.710486959202605,-0.5377102262010903,4.913537437441725,19.113889185587563,19.603069718678793,21.100000381469727,0.0 10403,2011-06-24,NKE,20.52750015258789,20.622499465942383,20.1825008392334,17.602272033691406,15564400.0,4.0,-0.011380913942470983,18.337015046583414,17.038423643602133,48.72877744419498,-49.574692253015556,3.6700202676065357,17.89501247406006,17.605585606892905,21.100000381469727,0.0 10404,2011-06-24,PG,63.45000076293945,63.5,62.439998626708984,43.33043670654297,15278300.0,4.0,-0.37253334145207617,46.368755678977195,43.478018613014996,41.47065380231384,-165.13856721295798,39.372699322086675,45.411220932006835,44.71186300913493,21.100000381469727,0.0 10405,2011-06-24,TRV,57.02000045776367,57.119998931884766,56.27000045776367,42.28319549560547,4458000.0,4.0,-0.8260253339718133,46.68104750166649,41.719368681805186,39.035972244578076,-138.7299646427896,53.16324648093812,44.806316502889,45.10281041463216,21.100000381469727,0.0 10406,2011-06-24,UNH,51.25,51.38999938964844,50.220001220703125,41.863380432128906,7398600.0,4.0,0.6005309842536732,43.2802706878902,39.02667129819378,57.26820353532695,85.02727179427517,14.98821619938066,41.0436102549235,39.948227882385254,21.100000381469727,0.0 10407,2011-06-24,V,18.827499389648438,18.837499618530273,18.332500457763672,16.806964874267578,39700800.0,4.0,-0.25890893914221635,18.689610530866705,16.42793078230468,43.63442618270203,-109.4063850360182,22.526690758859004,17.74143632253011,17.73943665822347,21.100000381469727,0.0 10408,2011-06-24,VZ,36.08000183105469,36.16999816894531,35.880001068115234,19.748640060424805,19918500.0,4.0,-0.12860792832766776,20.162985169387028,19.100039732956724,47.944071261831965,-18.528001358453803,16.247998469759498,19.84719314575195,20.247850131988525,21.100000381469727,0.0 10409,2011-06-24,WBA,42.599998474121094,42.65999984741211,41.31999969482422,28.66975975036621,12074000.0,4.0,-0.10051872367601078,31.197378586358916,28.939155532293427,43.907080785857836,-206.14709437436656,35.25881475947279,30.280436515808105,29.696284198760985,21.100000381469727,0.0 10410,2011-06-24,WMT,53.189998626708984,53.41999816894531,52.349998474121094,39.95874786376953,20767100.0,4.0,-0.3059202336400304,41.84573920259507,39.55010048856704,43.23125386617952,-90.22676328480578,16.284867962888566,41.17202224731445,41.01883061726888,21.100000381469727,0.0 10469,2011-06-27,AAPL,11.6996431350708,11.925000190734863,11.6875,10.06551456451416,339813600.0,0.0,-0.10419083490349834,10.585131576743692,9.5030016630024,48.35644006554949,-22.497056490010593,16.113591801354914,10.092079353332519,10.238411219914754,20.559999465942383,0.0 10470,2011-06-27,AMGN,56.81999969482422,57.9900016784668,56.81999969482422,42.263423919677734,5289300.0,0.0,-0.1699119572528076,43.817142025138665,41.63046539673634,50.91715399809608,-116.02768500197621,18.46147341971821,43.163012440999346,42.04959405263265,20.559999465942383,0.0 10471,2011-06-27,AXP,48.4900016784668,49.779998779296875,48.369998931884766,41.376338958740234,5625900.0,0.0,-0.050896652867628234,42.51096388608835,39.228620464497595,53.97406547172367,-21.931144767247783,2.2688866953603606,41.411706415812176,40.60308729807536,20.559999465942383,0.0 10472,2011-06-27,BA,71.44000244140625,71.94000244140625,71.33000183105469,57.839988708496094,4028200.0,0.0,-0.8927845822606741,62.28130217483181,57.06032456467014,43.22500413007191,-136.39437077291737,31.405627062809167,60.480564753214516,60.79306271870931,20.559999465942383,0.0 10473,2011-06-27,CAT,99.95999908447266,101.5,99.06999969482422,72.17814636230469,5614400.0,0.0,-0.8684930671735884,74.87963933285619,67.2998627728567,47.89190432228636,-11.705114330812645,18.79488456090392,72.18125737508139,75.45470924377442,20.559999465942383,0.0 10474,2011-06-27,CRM,35.567501068115234,36.42250061035156,35.26499938964844,36.272499084472656,5836800.0,0.0,0.18528091733713126,37.46879040187773,33.79770930820528,54.421820916188,21.81602708279487,1.8827811859194008,35.650499979654946,34.678083483378096,20.559999465942383,0.0 10475,2011-06-27,CSCO,14.9399995803833,15.149999618530273,14.9399995803833,10.405917167663574,76915200.0,0.0,-0.2627873522688198,11.44282980610468,9.931132310136775,37.12837163556859,-84.23679082385554,28.063866131811356,10.918262100219726,11.447085491816203,20.559999465942383,0.0 10476,2011-06-27,CVX,97.94000244140625,99.63999938964844,97.94000244140625,60.54750061035156,7130200.0,0.0,-0.5520941939011124,63.317361674233204,59.41775566585469,46.03034621309409,-102.43283936598588,25.070045311616475,61.80926767985026,63.20045744578044,20.559999465942383,0.0 10477,2011-06-27,DIS,37.619998931884766,38.41999816894531,37.470001220703125,33.522796630859375,8258400.0,0.0,-0.7411183404322301,35.983311165273186,32.48086577564478,39.143466768229764,-91.27868242712769,34.72280903118522,34.91818936665853,36.06672954559326,20.559999465942383,0.0 10478,2011-06-27,GS,130.75,131.86000061035156,129.8000030517578,105.439697265625,5831800.0,0.0,-1.9752799555562888,112.73530320942432,104.81844511210888,35.77072895230599,-173.61640507007823,35.06585768970432,109.5368039449056,116.65342737833659,20.559999465942383,0.0 10479,2011-06-27,HD,35.029998779296875,35.38999938964844,34.68000030517578,26.567420959472656,8424900.0,0.0,-0.15860970314821188,27.22519030397471,24.971700145549217,47.80336382604254,-20.63391764139195,13.107015639278888,26.59996992746989,27.3347225189209,20.559999465942383,0.0 10480,2011-06-27,HON,53.90351486206055,54.28486251831055,53.531700134277344,41.70980453491211,3361970.0,0.0,-0.3839072659629892,43.12276062913978,40.361483908213735,47.70664887420828,-56.51410604124723,5.182467482864405,42.26622034708659,42.94954172770182,20.559999465942383,0.0 10481,2011-06-27,IBM,158.4512481689453,160.84129333496094,157.94454956054688,101.90011596679688,4651248.0,0.0,-0.17124986388418506,102.30944468019595,98.2986127233685,54.05570564940912,21.485207098621117,0.3006298725041775,101.10010426839193,101.26986808776856,20.559999465942383,0.0 10482,2011-06-27,INTC,21.170000076293945,21.479999542236328,21.0,14.719191551208496,45183400.0,0.0,-0.17436567363672317,15.41022545683415,14.459243041395831,47.22848013389904,-92.28083310405673,25.025394723837657,15.260409355163574,15.016245047251383,20.559999465942383,0.0 10483,2011-06-27,JNJ,65.29000091552734,65.61000061035156,65.0,46.0471076965332,7199500.0,0.0,0.07917558448767181,47.51713249147449,45.946854858989376,52.8354526313475,-139.78213237586584,16.461104500170183,46.60277112325033,45.404598999023435,20.559999465942383,0.0 10484,2011-06-27,JPM,39.400001525878906,40.11000061035156,39.33000183105469,28.072158813476562,30632700.0,0.0,-0.5902493100298898,29.971879823826214,27.642900029994586,38.99149748337443,-117.46133286812008,39.394448182822025,29.301421292622884,30.646840381622315,20.559999465942383,0.0 10485,2011-06-27,KO,32.42499923706055,32.72999954223633,32.42499923706055,22.307048797607422,14777600.0,0.0,-0.08715540060337545,22.753361671611266,22.01130679304938,47.546349391029224,-78.50472460653162,20.997807568370813,22.573904673258465,22.743626181284586,20.559999465942383,0.0 10486,2011-06-27,MCD,81.51000213623047,82.5,81.51000213623047,58.811588287353516,4528800.0,0.0,0.45585772796209767,59.370715681439414,57.13651507722758,61.60327727645871,48.70188436627414,0.90045470842001,58.2408395131429,56.69495493570964,20.559999465942383,0.0 10487,2011-06-27,MMM,91.08000183105469,92.6500015258789,90.83999633789062,63.46949005126953,2783700.0,0.0,-0.1678861186559999,64.53778041885126,61.75449329330694,49.81946244156415,-34.27081537985998,9.765305660459653,63.51446711222331,64.10389149983725,20.559999465942383,0.0 10488,2011-06-27,MRK,33.0629768371582,33.110687255859375,32.79580307006836,22.03105354309082,11374887.0,0.0,-0.1267980796894541,23.133668899018,22.017802620452212,46.415944350052015,-149.24893410394938,25.253284738163067,22.827558581034342,22.432414309183756,20.559999465942383,0.0 10489,2011-06-27,MSFT,24.229999542236328,25.459999084472656,24.229999542236328,19.795827865600586,92044200.0,0.0,-0.0035347177017790443,19.711112877772642,18.428840926243474,52.443390473055445,135.38117989583407,20.81365627667398,19.122608820597332,19.60274689992269,20.559999465942383,0.0 10490,2011-06-27,NKE,20.229999542236328,20.6924991607666,20.229999542236328,17.697673797607422,22992800.0,0.0,-0.014289887781014698,18.24556906489914,17.071744701580354,49.48839765576849,-33.723106036834615,1.2180764983329657,17.863828722635905,17.62801192601522,20.559999465942383,0.0 10491,2011-06-27,PG,62.7599983215332,63.25,62.630001068115234,43.48965072631836,6705500.0,0.0,-0.4225291222249865,46.32010287373097,43.292677125048336,42.627797420049816,-150.66115394233142,39.37269932208667,45.31799214680989,44.73178539276123,20.559999465942383,0.0 10492,2011-06-27,TRV,56.83000183105469,57.54999923706055,56.66999816894531,42.6860466003418,3293400.0,0.0,-0.818306266669012,46.533908449095804,41.57645989807216,41.35404228228866,-110.2914409328847,42.777316425315185,44.68962682088216,45.0796630859375,20.559999465942383,0.0 10493,2011-06-27,UNH,50.31999969482422,51.25,50.119998931884766,42.33626174926758,4544700.0,0.0,0.5964052483976658,43.38208606097359,39.16457073834282,58.715952804741406,88.57871787752967,13.519116408407324,41.07803586324056,40.03090337117513,20.559999465942383,0.0 10494,2011-06-27,V,18.447500228881836,18.512500762939453,18.27750015258789,16.926076889038086,20880000.0,0.0,-0.263904028930277,18.60207254812349,16.38008763864409,44.77710442515276,-112.22365987251085,24.22193708507491,17.696604792277018,17.74099047978719,20.559999465942383,0.0 10495,2011-06-27,VZ,36.08000183105469,36.5,35.95000076293945,19.96805763244629,12528400.0,0.0,-0.09341151406970027,20.130687777519626,19.117525227546295,50.52125782418402,12.77562826194137,5.935563308740681,19.831467310587566,20.232764720916748,20.559999465942383,0.0 10496,2011-06-27,WBA,41.5099983215332,42.11000061035156,41.470001220703125,28.89832878112793,6749400.0,0.0,-0.17565326527208924,31.237853093891157,28.760838464946733,45.38826445316991,-191.34284942709277,35.25881475947278,30.209498087565105,29.71635494232178,20.559999465942383,0.0 10497,2011-06-27,WMT,52.31999969482422,52.7599983215332,52.27000045776367,39.867252349853516,10167000.0,0.0,-0.3312409332477557,41.70778132763075,39.50431240711047,42.66312478155506,-105.97113614394998,17.7942368850944,41.08485145568848,41.02622750600179,20.559999465942383,0.0 10498,2011-06-28,AAPL,11.916070938110352,12.024999618530273,11.908571243286133,10.163125991821289,294299600.0,1.0,-0.07869284614493388,10.51649452519837,9.53353389429626,49.79075832855413,23.430475695071536,9.896601082165812,10.0940598487854,10.233712482452393,19.170000076293945,0.0 10499,2011-06-28,AMGN,57.88999938964844,58.869998931884766,57.61000061035156,42.825645446777344,4073200.0,1.0,-0.12597880616828405,43.50048731333418,41.80911199086504,53.61980024309923,-52.69297630931359,0.5257713139571927,43.13356094360351,42.11737976074219,19.170000076293945,0.0 10500,2011-06-28,AXP,49.66999816894531,49.9900016784668,49.40999984741211,41.61021041870117,5472200.0,1.0,0.008473341192917871,42.11507919100182,39.47583801480872,54.85663320355337,12.006206509212147,5.323359938673876,41.40474624633789,40.66767349243164,19.170000076293945,0.0 10501,2011-06-28,BA,71.81999969482422,72.23999786376953,71.4000015258789,58.21955490112305,3837900.0,1.0,-0.8836286376701423,61.58943224915794,57.272482194811786,44.5392857695206,-120.21353256953061,27.217350042998877,60.32765973409017,60.7724526087443,19.170000076293945,0.0 10502,2011-06-28,CAT,101.44000244140625,104.06999969482422,101.4000015258789,74.3549575805664,7884300.0,1.0,-0.5551814675983167,74.48344280036791,67.55571430412427,51.49132140930237,63.19718613220796,4.150813421117396,72.1275535583496,75.3495580037435,19.170000076293945,0.0 10503,2011-06-28,CRM,36.342498779296875,37.0,36.20500183105469,36.842498779296875,5732800.0,1.0,0.27027034269596584,37.126602185495756,34.01764753984604,55.94019333803355,59.02926946009481,10.942976717343269,35.80391654968262,34.73329181671143,19.170000076293945,0.0 10504,2011-06-28,CSCO,15.079999923706055,15.140000343322754,14.960000038146973,10.461234092712402,52428700.0,1.0,-0.2508659915862186,11.250809778166186,10.007685457276928,38.053291107727865,-76.66822829372494,28.06386613181135,10.884382502237957,11.425075244903564,19.170000076293945,0.0 10505,2011-06-28,CVX,99.52999877929688,100.5999984741211,99.30000305175781,61.43522644042969,6113800.0,1.0,-0.4810848397714196,62.641984671539085,59.81396473031638,48.45851526577642,-42.57953836060635,17.053510111555983,61.79865697224935,63.12761669158935,19.170000076293945,0.0 10506,2011-06-28,DIS,38.16999816894531,38.45000076293945,37.790000915527344,33.39072036743164,11912700.0,1.0,-0.7190922824676917,35.43437083143013,32.70311925035698,38.569767413507044,-82.61687703489652,33.90493448120089,34.829840342203774,35.994377263387044,19.170000076293945,0.0 10507,2011-06-28,GS,131.33999633789062,131.33999633789062,128.3000030517578,104.26998138427734,8056000.0,1.0,-2.1311384192381837,112.09617718837949,104.53231936313419,34.5696027305257,-200.70155955742814,39.496441703777435,109.24159215291341,116.24258460998536,19.170000076293945,0.0 10508,2011-06-28,HD,35.34000015258789,36.279998779296875,35.2599983215332,27.21651268005371,17004200.0,1.0,-0.07778657470765538,27.234921326685498,24.965793547582077,51.83490821139492,34.31579222062681,8.858787150085059,26.58376541137695,27.319378598531088,19.170000076293945,0.0 10509,2011-06-28,HON,54.370662689208984,55.676780700683594,54.07511901855469,42.877586364746094,5195048.0,1.0,-0.25929287067532414,42.85332582337315,40.54498769896572,52.005896744403074,18.928025419690893,12.82114232919752,42.23193155924479,42.94286530812581,19.170000076293945,0.0 10510,2011-06-28,IBM,160.92733764648438,163.193115234375,160.6214141845703,103.35308837890625,5073100.0,1.0,0.062249159873829285,102.52073560564186,98.15297960431907,57.40233864966989,107.52888251960638,15.280266993476122,101.12340952555338,101.33543650309245,19.170000076293945,0.0 10511,2011-06-28,INTC,21.420000076293945,21.540000915527344,21.260000228881836,14.822650909423828,36515100.0,1.0,-0.16312191659135067,15.28670099419347,14.512413614571177,48.28101271404169,-72.544452348134,22.258134951056384,15.210977617899577,15.038358942667644,19.170000076293945,0.0 10512,2011-06-28,JNJ,65.58999633789062,66.12000274658203,65.37999725341797,46.512874603271484,7724600.0,1.0,0.07297900583048289,47.38802722735135,45.97857280926974,55.3493974148293,-53.23107963631662,6.626069348417947,46.60537490844727,45.48612569173177,19.170000076293945,0.0 10513,2011-06-28,JPM,40.06999969482422,40.06999969482422,39.2400016784668,27.832822799682617,41558700.0,1.0,-0.6022510499292011,29.639093107672483,27.715239244012086,37.96970100408988,-118.4464293699282,40.25187069135599,29.22305202484131,30.569879023234048,19.170000076293945,0.0 10514,2011-06-28,KO,32.7599983215332,33.04999923706055,32.67499923706055,22.587549209594727,12932400.0,1.0,-0.0656631295562029,22.73284037749404,22.021572845772564,51.26327522916293,-28.667296164686974,8.669905079210706,22.558939107259114,22.739596207936604,19.170000076293945,0.0 10515,2011-06-28,MCD,82.45999908447266,84.41000366210938,82.41999816894531,60.26187515258789,8545100.0,1.0,0.5562421164322799,59.787368317450394,56.92061813274491,67.55109396778967,197.21534387939414,26.79158910359404,58.33158302307129,56.801194508870445,19.170000076293945,0.0 10516,2011-06-28,MMM,92.62999725341797,93.0199966430664,92.41999816894531,63.9992790222168,2730000.0,1.0,-0.10200806771765514,64.28552048856488,61.91318136995562,51.47773643725669,38.75920438906152,5.58870968739048,63.471337509155276,64.10888799031575,19.170000076293945,0.0 10517,2011-06-28,MRK,33.0057258605957,33.39694595336914,32.91984558105469,22.273502349853516,10468577.0,1.0,-0.13177359340810213,23.020045487672608,22.039163954466066,49.011438205467456,-116.6340514525467,15.762322042598973,22.785232734680175,22.455750020345054,19.170000076293945,0.0 10518,2011-06-28,MSFT,25.299999237060547,25.920000076293945,25.15999984741211,20.26715850830078,81032100.0,1.0,0.07919010793899162,19.900222504378476,18.301790511368594,56.19043728021653,251.77418693472663,29.989753263052293,19.159006118774414,19.609109052022298,19.170000076293945,0.0 10519,2011-06-28,NKE,21.3174991607666,22.645000457763672,21.290000915527344,19.493019104003906,60456800.0,1.0,0.12681227784365845,18.703391883673998,16.739003898796707,60.79595017969359,233.27032493943497,40.641742526808706,17.899618530273436,17.677372550964357,19.170000076293945,0.0 10520,2011-06-28,PG,63.11000061035156,63.34000015258789,62.529998779296875,43.4204216003418,8551500.0,1.0,-0.46240701037863374,46.1003684937082,43.21611214288848,42.25205328679403,-141.08543316989733,40.511659889365006,45.22060991923014,44.74506130218506,19.170000076293945,0.0 10521,2011-06-28,TRV,57.290000915527344,57.650001525878906,57.130001068115234,42.932220458984375,2763000.0,1.0,-0.7832953362053559,46.24967857066877,41.553763430674,42.73060538500104,-91.45936628811414,40.4103353847269,44.56607564290365,45.0577782313029,19.170000076293945,0.0 10522,2011-06-28,UNH,51.34000015258789,51.97999954223633,51.02000045776367,42.95018768310547,5957100.0,1.0,0.6353503416367801,43.59718592054515,39.196830345323995,60.51269899997121,133.4332646221559,21.359225171669493,41.126862335205075,40.1181604385376,19.170000076293945,0.0 10523,2011-06-28,V,18.56999969482422,18.862499237060547,18.552499771118164,17.244483947753906,23297600.0,1.0,-0.2394101143006644,18.41697607582909,16.43278054648536,47.70860910812261,-67.21084836189343,8.127312170191017,17.662158266703287,17.745564715067545,19.170000076293945,0.0 10524,2011-06-28,VZ,36.470001220703125,36.56999969482422,36.25,20.06131935119629,12963900.0,1.0,-0.05733177591562466,20.074285004327727,19.154179503728912,51.575394721922414,38.11781368720225,3.8466909538336655,19.824152946472168,20.219865576426187,19.170000076293945,0.0 10525,2011-06-28,WBA,41.869998931884766,41.93000030517578,41.400001525878906,28.808286666870117,7429300.0,1.0,-0.23970045919244143,31.270766862140754,28.586618391765498,44.9050415294442,-186.07355086019533,36.06960101830247,30.132108815511067,29.72572612762451,19.170000076293945,0.0 10526,2011-06-28,WMT,52.439998626708984,52.529998779296875,52.13999938964844,40.05024719238281,10987700.0,1.0,-0.33270638363681826,41.37755486783267,39.62944700899838,44.180855325943035,-106.48481666902704,20.290737214904,40.99513918558757,41.03566474914551,19.170000076293945,0.0 10527,2011-06-29,AAPL,12.001428604125977,12.013214111328125,11.852856636047363,10.126140594482422,352545200.0,2.0,-0.06076940691077937,10.454868326584673,9.560389699538373,49.25455605895265,12.074946820025001,12.681060336510882,10.091937764485676,10.230099948247274,17.270000457763672,0.0 10528,2011-06-29,AMGN,58.66999816894531,58.75,57.68000030517578,42.19040298461914,7531500.0,2.0,-0.14079720247993066,43.329576405182394,41.83982590805003,50.37751293048384,-67.83227808837665,0.5257713139572087,43.05786476135254,42.16301657358805,17.270000457763672,0.0 10529,2011-06-29,AXP,49.84000015258789,51.040000915527344,49.29999923706055,42.683162689208984,9854600.0,2.0,0.14048336532381,42.36665834289442,39.32403722900499,58.622270754952105,57.538992452199864,18.874832087065517,41.414341608683266,40.74931030273437,17.270000457763672,0.0 10530,2011-06-29,BA,72.22000122070312,72.95999908447266,71.86000061035156,58.72835922241211,3913800.0,2.0,-0.8257969560145781,61.39602316445465,57.253495420750426,46.26425413668598,-90.0460479832563,17.600908139650713,60.22105725606283,60.76112569173177,17.270000457763672,0.0 10531,2011-06-29,CAT,104.44999694824219,104.48999786376953,102.4000015258789,74.01124572753906,8642000.0,2.0,-0.3308011715871544,74.75623811797819,67.4347225753812,50.9168276589512,73.39322366325673,1.9552216992493519,72.15810546875,75.23558883666992,17.270000457763672,0.0 10532,2011-06-29,CRM,36.9275016784668,36.9275016784668,36.282501220703125,36.5625,4934000.0,2.0,0.31144141052615737,37.147186118463736,34.00881363739563,55.00895783407413,47.78737949301134,10.942976717343274,35.93866653442383,34.783875147501625,17.270000457763672,0.0 10533,2011-06-29,CSCO,15.180000305175781,15.399999618530273,15.119999885559082,10.606427192687988,47452800.0,2.0,-0.2270846669721429,11.121448440272275,10.065138702672062,40.43269606519973,-49.834186105467516,13.582008628644862,10.854420789082845,11.405254395802816,17.270000457763672,0.0 10534,2011-06-29,CVX,100.69000244140625,101.70999908447266,99.91000366210938,62.00454330444336,7637700.0,2.0,-0.3745526919610924,62.469959971701755,59.91191144248282,49.952379635122576,-2.6450188312288816,8.460944200209735,61.816410064697266,63.065176264444986,17.270000457763672,0.0 10535,2011-06-29,DIS,38.11000061035156,38.43000030517578,37.72999954223633,33.76935958862305,9614100.0,2.0,-0.6634357775455868,35.14988999769379,32.80708670213531,41.12866576536817,-73.20895951540271,34.75173403526404,34.75176429748535,35.93156420389811,17.270000457763672,0.0 10536,2011-06-29,GS,129.72999572753906,133.22999572753906,129.5,106.90778350830078,8170800.0,2.0,-2.0185403127286463,111.92721130050697,104.40765198074303,39.32265419777254,-125.08473623741392,27.755533602134445,109.02867380777995,115.89354057312012,17.270000457763672,0.0 10537,2011-06-29,HD,36.150001525878906,36.310001373291016,35.790000915527344,27.156118392944336,12298200.0,2.0,-0.01839493201245901,27.34905942112092,24.915363758505542,51.452394010482145,53.33572200173404,9.492184745662962,26.555059814453124,27.304151884714763,17.270000457763672,0.0 10538,2011-06-29,HON,55.79118347167969,56.16299819946289,55.467037200927734,43.05384826660156,3805974.0,2.0,-0.14464482674235768,43.02256636327976,40.455802395875516,52.614191816628214,71.61423090164323,18.05836949080328,42.23127009073893,42.93949171702067,17.270000457763672,0.0 10539,2011-06-29,IBM,163.10707092285156,163.34608459472656,162.35182189941406,103.67527770996094,3992687.0,2.0,0.2701823112378463,103.08009988191161,97.83557013151612,58.1024104514132,133.16139897438927,16.18552327496647,101.12422027587891,101.4065767923991,17.270000457763672,0.0 10540,2011-06-29,INTC,21.530000686645508,21.56999969482422,21.309999465942383,14.753681182861328,31660400.0,2.0,-0.1579556245198468,15.248102130799204,14.50893798837194,47.625937058519526,-68.85859401918616,20.828818759151645,15.161316045125325,15.061946725845337,17.270000457763672,0.0 10541,2011-06-29,JNJ,66.2300033569336,66.58999633789062,65.93000030517578,46.7951545715332,9227000.0,2.0,0.08981052699705572,47.37573473387469,45.97886846131575,56.793261251623534,24.097156242248722,1.5630429853626198,46.61668815612793,45.564660962422685,17.270000457763672,0.0 10542,2011-06-29,JPM,40.040000915527344,40.560001373291016,39.91999816894531,28.473386764526367,44775900.0,2.0,-0.553691743143883,29.53464345077626,27.727477368315537,42.16590090301714,-72.947874353416,29.582317543986747,29.14421354929606,30.50077797571818,17.270000457763672,0.0 10543,2011-06-29,KO,33.095001220703125,33.415000915527344,33.09000015258789,22.82015609741211,17035400.0,2.0,-0.029520622741056712,22.770716779136997,21.9983994318005,54.05612831704269,35.136824519683074,3.338226593728625,22.54991569519043,22.73695246378581,17.270000457763672,0.0 10544,2011-06-29,MCD,84.41000366210938,84.66000366210938,84.0999984741211,60.41905212402344,7181000.0,2.0,0.6410902461923769,60.164649829996065,56.79981664644437,68.10501026598422,242.39415706690144,29.373358662012127,58.432529067993165,56.90532620747884,17.270000457763672,0.0 10545,2011-06-29,MMM,93.41999816894531,93.63999938964844,92.68000030517578,64.06118774414062,3071700.0,2.0,-0.04429313755779418,64.41397637899038,61.89962225382212,51.670801086183914,70.01456914613506,1.1488179232060682,63.46675071716309,64.10910275777181,17.270000457763672,0.0 10546,2011-06-29,MRK,33.34923553466797,33.67366409301758,33.225189208984375,22.39472770690918,13420793.0,2.0,-0.12449969572428188,22.970019975418154,22.04060891557306,50.25769351234187,-83.58696933293919,7.3562858634545885,22.74757849375407,22.479002062479655,17.270000457763672,0.0 10547,2011-06-29,MSFT,25.709999084472656,25.709999084472656,25.360000610351562,20.125755310058594,66051000.0,2.0,0.13182052697414548,20.069115265298095,18.226377860617433,54.84920081859011,209.31123996643745,29.9897532630523,19.187809689839682,19.61220382054647,17.270000457763672,0.0 10548,2011-06-29,NKE,22.415000915527344,22.587499618530273,22.045000076293945,19.46700668334961,25427600.0,2.0,0.23384218854901206,19.0622829610077,16.552275640371693,60.592642681098326,238.71534311590392,40.6417425268087,17.937277285257974,17.723131306966145,17.270000457763672,0.0 10549,2011-06-29,PG,62.869998931884766,62.900001525878906,62.36000061035156,43.302730560302734,11386200.0,2.0,-0.49776923348036917,45.949965622666106,43.09998326039054,41.60707614734237,-146.54692336954344,42.47543520617143,45.108228302001955,44.75431563059489,17.270000457763672,0.0 10550,2011-06-29,TRV,57.52000045776367,58.689998626708984,57.439998626708984,43.69313049316406,3988700.0,2.0,-0.6862393017153892,46.066565578357284,41.5712487526974,46.728810504606614,-58.44670991236428,18.55993491466909,44.477027384440106,45.049563280741374,17.270000457763672,0.0 10551,2011-06-29,UNH,51.810001373291016,51.880001068115234,51.060001373291016,42.759368896484375,5630100.0,2.0,0.6434004079205877,43.71030182320062,39.36160598319586,59.677588127190866,118.79074089522832,21.359225171669493,41.174288813273115,40.20237509409586,17.270000457763672,0.0 10552,2011-06-29,V,18.979999542236328,21.829999923706055,18.697500228881836,19.83069610595703,132109200.0,2.0,-0.011183883086239632,18.946736059790815,16.07230385720137,63.8382725339399,171.61415135627763,50.26978580677894,17.70888868967692,17.789355595906574,17.270000457763672,0.0 10553,2011-06-29,VZ,36.72999954223633,36.79999923706055,36.59000015258789,20.143606185913086,10322800.0,2.0,-0.021846629306796927,20.129766453434478,19.123384105037204,52.49909369150955,72.32977041490919,2.8795921211503472,19.817021560668945,20.207074069976805,17.270000457763672,0.0 10554,2011-06-29,WBA,41.65999984741211,42.09000015258789,41.540000915527344,28.92605209350586,6331300.0,2.0,-0.2777538624851452,31.288607430472794,28.460721945747906,45.6873895918436,-154.70061693269398,32.02957576904781,30.077502886454266,29.73832473754883,17.270000457763672,0.0 10555,2011-06-29,WMT,52.619998931884766,52.790000915527344,52.43000030517578,40.13410949707031,8866800.0,2.0,-0.32337313235093035,41.21914711657603,39.66129111584585,44.872652762545684,-85.22900510636916,12.95682779796547,40.921438217163086,41.03993536631266,17.270000457763672,0.0 10556,2011-06-30,AAPL,11.953571319580078,12.004643440246582,11.8871431350708,10.175553321838379,322954800.0,3.0,-0.04209254144516983,10.386242805524429,9.59739738841478,49.998760861067126,22.278656721517727,12.681060336510882,10.087693818410237,10.228473091125489,16.520000457763672,0.0 10557,2011-06-30,AMGN,58.099998474121094,58.400001525878906,57.9900016784668,42.606605529785156,5069900.0,3.0,-0.11760118808822995,43.22512598137439,41.8785590161842,52.33117403021724,-54.03216013951911,0.5257713139572007,42.989226786295575,42.21510340372721,16.520000457763672,0.0 10558,2011-06-30,AXP,50.970001220703125,51.81999969482422,50.16999816894531,43.33698654174805,7579000.0,3.0,0.2944659607212543,42.76192473176612,39.07889748808251,60.68935580162654,107.61215300444937,27.154535704968087,41.4373784383138,40.841844177246095,16.520000457763672,0.0 10559,2011-06-30,BA,73.0,74.0999984741211,72.9000015258789,59.70555114746094,4245300.0,3.0,-0.6931238104507145,61.15517469052144,57.35220598574809,49.39156409417186,-39.30011183539206,4.26175712964643,60.13464457194011,60.775725809733075,16.520000457763672,0.0 10560,2011-06-30,CAT,103.36000061035156,106.93000030517578,103.31999969482422,76.23101806640625,10598400.0,3.0,0.025841026059325145,75.48463207124716,67.01208118558877,54.321682147904376,126.27661030230048,9.847285792684909,72.18698603312174,75.17133204142253,16.520000457763672,0.0 10561,2011-06-30,CRM,36.787498474121094,37.40250015258789,36.724998474121094,37.244998931884766,7045200.0,3.0,0.3945931143459944,37.194927854814594,33.979571656904156,56.82143627443256,78.7103891152617,18.054844914746106,36.06141649881999,34.847916793823245,16.520000457763672,0.0 10562,2011-06-30,CSCO,15.359999656677246,15.65999984741211,15.34000015258789,10.793113708496094,52609600.0,3.0,-0.19097234400173413,11.01662381515013,10.125712076573503,43.328093443330985,-18.30221838398356,1.3326751493364248,10.830451488494873,11.386701202392578,16.520000457763672,0.0 10563,2011-06-30,CVX,101.79000091552734,102.94000244140625,101.27999877929688,62.95961380004883,7697700.0,3.0,-0.2106309677293723,62.71836464202276,59.76880653107294,52.34916632600814,60.698002234531316,0.21561971254962878,61.81600201924642,63.0075153986613,16.520000457763672,0.0 10564,2011-06-30,DIS,38.5,39.119998931884766,38.349998474121094,34.37694549560547,10049800.0,3.0,-0.5638013407798539,34.95493630902824,32.91222334368172,44.93618841823216,-33.82425885860206,16.416850307925753,34.68190676371257,35.88181285858154,16.520000457763672,0.0 10565,2011-06-30,GS,133.0500030517578,133.8000030517578,131.5,107.35952758789062,4980900.0,3.0,-1.8712825499610233,111.89038896149547,104.34040861540883,40.09362777321589,-82.25526586880225,24.38053613182941,108.83001022338867,115.55189119974771,16.520000457763672,0.0 10566,2011-06-30,HD,36.189998626708984,36.310001373291016,35.939998626708984,27.33726692199707,11945200.0,3.0,0.04279720549630639,27.515068902343682,24.854400358825753,52.539127758613525,68.36588808601009,9.492184745662962,26.53089427947998,27.290321191151936,16.520000457763672,0.0 10567,2011-06-30,HON,56.0485954284668,57.154502868652344,56.01999282836914,43.76628494262695,4078167.0,3.0,0.0036600685608618733,43.33382338973779,40.26499634292823,54.99903234190638,125.56924134530865,27.546438807118395,42.23224970499675,42.95018297831218,16.520000457763672,0.0 10568,2011-06-30,IBM,163.5850830078125,164.86614990234375,163.2409210205078,104.28925323486328,5340039.0,3.0,0.4789920035984778,103.75358242669833,97.49401278814543,59.41721687252642,167.44762399010284,24.729026611691797,101.14671274820964,101.49057235717774,16.520000457763672,0.0 10569,2011-06-30,INTC,21.479999542236328,22.219999313354492,21.479999542236328,15.284778594970703,53930200.0,3.0,-0.10974115070565382,15.260849581598476,14.501019372106358,52.73449506170448,-2.7154407084175403,4.917929767726511,15.121770540873209,15.09187684059143,16.520000457763672,0.0 10570,2011-06-30,JNJ,66.41999816894531,66.91000366210938,66.25,46.943355560302734,9747200.0,3.0,0.11379643549989993,47.37928109556599,45.97814535707072,57.53899446746548,66.89677523022556,6.774280310941945,46.630609130859376,45.64974778493245,16.520000457763672,0.0 10571,2011-06-30,JPM,40.720001220703125,41.06999969482422,40.369998931884766,28.81829833984375,28000100.0,3.0,-0.48182251118758046,29.461942734137484,27.75301450310617,44.26600578941485,-38.23280793593813,19.47041627841822,29.070536931355793,30.434609826405843,16.520000457763672,0.0 10572,2011-06-30,KO,33.4900016784668,33.744998931884766,33.40999984741211,23.018571853637695,15594600.0,3.0,0.014960610937130525,22.89329805059915,21.934815314574188,56.26755406410249,92.85586278379111,12.665062407008357,22.543996874491373,22.738691075642905,16.520000457763672,0.0 10573,2011-06-30,MCD,84.69999694824219,84.91000366210938,84.23999786376953,60.240413665771484,4968000.0,3.0,0.686010468078706,60.42102012056876,56.798495489172446,66.76501780307797,221.96188150160864,31.939128512035726,58.514046859741214,57.003998374938966,16.520000457763672,0.0 10574,2011-06-30,MMM,93.37999725341797,95.05999755859375,93.3499984741211,65.25834655761719,4201800.0,3.0,0.09692972572449321,64.83604523514171,61.71078971053699,55.23394768332291,159.14237248394747,14.504982121671636,63.48762118021647,64.13212019602457,16.520000457763672,0.0 10575,2011-06-30,MRK,33.606868743896484,33.845420837402344,33.492366790771484,22.51595115661621,13363258.0,3.0,-0.10771172641687699,22.93127486066659,22.049207050038973,51.48437638117175,-56.52909511162422,2.42164405202814,22.707443237304688,22.505431842803954,16.520000457763672,0.0 10576,2011-06-30,MSFT,25.739999771118164,26.0,25.65999984741211,20.424259185791016,52535400.0,3.0,0.1953652324420645,20.29852457811803,18.136795894599256,57.086141672719556,228.6660975847641,35.383827583290575,19.222111956278482,19.617282072703045,16.520000457763672,0.0 10577,2011-06-30,NKE,22.30500030517578,22.607500076293945,22.30500030517578,19.5103702545166,17715200.0,3.0,0.31849186569079535,19.365085026828066,16.440933993252504,60.81859990310346,225.48728082691625,40.927698488172965,17.976813125610352,17.767740726470947,16.520000457763672,0.0 10578,2011-06-30,PG,62.72999954223633,63.650001525878906,62.58000183105469,44.00886917114258,11807400.0,3.0,-0.463471949657837,45.76977325209208,43.11125625840597,46.66081390595865,-105.14596066415207,23.282473341055315,45.020307795206705,44.782090695699054,16.520000457763672,0.0 10579,2011-06-30,TRV,58.63999938964844,58.66999816894531,58.2599983215332,43.5513916015625,3600900.0,3.0,-0.6136846642795888,45.86280407810832,41.596691466325275,46.10850942183975,-45.62323322774327,18.559934914669086,44.37263323465983,45.04516086578369,16.520000457763672,0.0 10580,2011-06-30,UNH,51.75,52.040000915527344,51.41999816894531,42.792572021484375,6394000.0,3.0,0.6450239238518947,43.85127867815603,39.415843209051,59.77750703675836,122.3519597254408,23.105142354284084,41.205733108520505,40.29417184193929,16.520000457763672,0.0 10581,2011-06-30,V,21.532499313354492,21.84000015258789,20.982500076293945,19.301546096801758,119880400.0,3.0,0.12554189727116594,19.142118877212706,15.958470493514834,59.92583749753097,221.341616631038,50.3663497256064,17.74134044647217,17.822879123687745,16.520000457763672,0.0 10582,2011-06-30,VZ,36.880001068115234,37.25,36.79999923706055,20.42337417602539,26073600.0,3.0,0.028521762522231597,20.266830494845983,19.04446806625021,55.48555089530467,118.29273378024986,14.466526833019383,19.819581349690754,20.201021480560303,16.520000457763672,0.0 10583,2011-06-30,WBA,41.810001373291016,42.529998779296875,41.70000076293945,29.410926818847656,6493400.0,3.0,-0.2657230311149057,31.27689597626647,28.41979000548402,48.78495646531581,-107.66549246813575,21.43098924789464,30.037559191385906,29.755784893035887,16.520000457763672,0.0 10584,2011-06-30,WMT,52.65999984741211,53.15999984741211,52.54999923706055,40.51531982421875,9984300.0,3.0,-0.281965651555808,41.18303700986189,39.66614130434709,47.90852536999874,-57.29826364891943,3.3697940512243743,40.86959330240885,41.04942328135173,16.520000457763672,0.0 10585,2011-07-01,AAPL,11.998213768005371,12.26785659790039,11.935713768005371,10.4056396484375,435313200.0,4.0,-0.008625517815239903,10.384755728358288,9.598339249974233,53.297945629956445,83.12080304969214,3.429482237419876,10.09045238494873,10.231110429763794,15.869999885559082,0.0 10586,2011-07-01,AMGN,58.439998626708984,58.439998626708984,57.88999938964844,42.55549240112305,5358000.0,4.0,-0.10216488862436535,43.19493009297898,41.878817160438985,52.07072943235025,-54.37191831045007,1.6621181600913706,42.92204869588216,42.26682504018148,15.869999885559082,0.0 10587,2011-07-01,AXP,51.689998626708984,52.5,51.56999969482422,43.87346267700195,6348500.0,4.0,0.4545476747699979,43.322733480633566,38.78951551228635,62.28846741805139,161.78793313845156,33.48130213911878,41.457139333089195,40.928842544555664,15.869999885559082,0.0 10588,2011-07-01,BA,73.80999755859375,74.7300033569336,73.80000305175781,59.98012924194336,3647800.0,4.0,-0.55937510135049,61.08216174434983,57.379186980015405,50.2334523185547,-5.904712863096704,2.285784323293027,60.03369534810384,60.78834158579509,15.869999885559082,0.0 10589,2011-07-01,CAT,106.1500015258789,109.16999816894531,105.75,77.77770233154297,9153800.0,4.0,0.42834928685201135,76.64986810116359,66.38532019229343,56.49689936968244,181.3639430186384,19.04404186588494,72.26622975667318,75.14842224121094,15.869999885559082,0.0 10590,2011-07-01,CRM,37.32749938964844,37.630001068115234,36.83000183105469,37.34749984741211,6382800.0,4.0,0.46342038419651743,37.41211648907537,33.87238287005549,57.090004291381184,83.04163181240386,21.273618617311175,36.174583180745444,34.92275015513102,15.869999885559082,0.0 10591,2011-07-01,CSCO,15.630000114440918,15.949999809265137,15.600000381469727,10.965970993041992,65130300.0,4.0,-0.14671370541032758,10.98884449979809,10.143119992999763,45.84926601179218,18.816332871900077,10.212645416982982,10.812013498942058,11.36123382250468,15.869999885559082,0.0 10592,2011-07-01,CVX,102.70999908447266,104.19000244140625,102.01000213623047,63.72486114501953,6579700.0,4.0,-0.018756541438698093,63.17127828945228,59.5050641025155,54.168448928298666,111.75685111544928,8.19396846283858,61.82049115498861,62.96939271291097,15.869999885559082,0.0 10593,2011-07-01,DIS,39.150001525878906,39.86000061035156,39.029998779296875,34.97572326660156,9245300.0,4.0,-0.4315493378989501,35.02313266533517,32.87396663886405,48.34227090980795,10.908866799698096,0.7076388466205842,34.633182779947916,35.84438927968343,15.869999885559082,0.0 10594,2011-07-01,GS,133.42999267578125,136.72000122070312,133.08999633789062,110.23126983642578,5103500.0,4.0,-1.5054996505872538,112.03497079145968,104.30230414140165,44.713286924738846,14.026565899330835,8.661204221695943,108.76730168660482,115.21814219156902,15.869999885559082,0.0 10595,2011-07-01,HD,36.290000915527344,36.959999084472656,36.2599983215332,27.722187042236328,9777900.0,4.0,0.12095792437513353,27.764266766441775,24.783200465308713,54.76494506756731,110.8744968466537,22.777865772268505,26.521307309468586,27.28415428797404,15.869999885559082,0.0 10596,2011-07-01,HON,56.7159538269043,57.631187438964844,56.391807556152344,44.20695495605469,3962367.0,4.0,0.1549648157728356,43.78157789178693,40.033170872251155,56.40300325693678,154.7662861579659,31.61582481245542,42.249386596679685,42.97065302530925,15.869999885559082,0.0 10597,2011-07-01,IBM,164.06309509277344,166.9694061279297,163.94837951660156,106.10697174072266,5420058.0,4.0,0.7821339277938932,104.88182857070127,96.94268848862491,62.97565178714476,211.71405893456182,34.590689615336686,101.2267557779948,101.60435841878255,15.869999885559082,0.0 10598,2011-07-01,INTC,22.209999084472656,22.579999923706055,22.100000381469727,15.53998851776123,35837100.0,4.0,-0.050357040397775776,15.388265464045578,14.428783753178543,54.920291864093926,71.42742787818747,15.569313110057534,15.098549111684163,15.123322931925456,15.869999885559082,0.0 10599,2011-07-01,JNJ,66.4800033569336,67.36000061035156,66.2699966430664,47.493804931640625,9216500.0,4.0,0.17520247950819368,47.51050342979599,45.93231273231339,60.17973471893885,115.77971187222344,13.646191149663217,46.665443674723306,45.74564113616943,15.869999885559082,0.0 10600,2011-07-01,JPM,40.810001373291016,41.720001220703125,40.77000045776367,29.448640823364258,32136800.0,4.0,-0.36974012281606505,29.504840339933835,27.728804527009522,47.846419455022016,12.160014499840983,7.989466947950887,29.01974868774414,30.36651153564453,15.869999885559082,0.0 10601,2011-07-01,KO,33.5099983215332,34.04499816894531,33.5099983215332,23.292226791381836,16487000.0,4.0,0.07147011250702917,23.07860601461352,21.853190822239505,59.07785937337833,141.56947402194697,20.152187868034684,22.545388412475585,22.74408499399821,15.869999885559082,0.0 10602,2011-07-01,MCD,84.16000366210938,85.79000091552734,84.1500015258789,61.19062805175781,5829700.0,4.0,0.789187168569299,60.86634983571436,56.71823764292334,70.01173545623163,235.45129712527762,40.12391813654465,58.60336418151856,57.117089080810544,15.869999885559082,0.0 10603,2011-07-01,MMM,94.83000183105469,96.94999694824219,94.83000183105469,66.5105209350586,4659700.0,4.0,0.30635836094084823,65.55504011914448,61.402538539913145,58.54126908051499,269.5604387555923,28.290262156784536,63.53257052103678,64.17110500335693,15.869999885559082,0.0 10604,2011-07-01,MRK,33.55915832519531,34.093509674072266,33.549617767333984,22.7137451171875,10356231.0,4.0,-0.07755283939529889,22.944845636781242,22.0460980811753,53.42314587762354,-28.790561211828084,4.365686783373465,22.67810853322347,22.533159414927166,15.869999885559082,0.0 10605,2011-07-01,MSFT,25.93000030517578,26.170000076293945,25.84000015258789,20.439973831176758,52906200.0,4.0,0.24417817586747503,20.48965827717417,18.11141327128775,57.20161834876583,216.3205835157344,38.35982548432348,19.256152470906574,19.61780948638916,15.869999885559082,0.0 10606,2011-07-01,NKE,22.412500381469727,22.997499465942383,22.357500076293945,19.909334182739258,16781200.0,4.0,0.41300948308774466,19.721920478583733,16.332584869621833,62.846207516371585,233.34304485711726,46.31824056729792,18.020431518554688,17.816335328420003,15.869999885559082,0.0 10607,2011-07-01,PG,63.470001220703125,64.44000244140625,63.34000015258789,44.493473052978516,9700500.0,4.0,-0.39266126731889983,45.66782839847966,43.13289677547054,49.7484233426834,-57.886563671055995,7.045650214722797,44.94669431050618,44.81691265106201,15.869999885559082,0.0 10608,2011-07-01,TRV,58.5099983215332,59.27000045776367,58.45000076293945,44.09598159790039,3635000.0,4.0,-0.5064032289405773,45.672764389590746,41.66287136785554,48.80942910702058,-23.415795303025433,7.52849826775064,44.291085433959964,45.0398312886556,15.869999885559082,0.0 10609,2011-07-01,UNH,51.84000015258789,53.27000045776367,51.560001373291016,44.07850646972656,8152700.0,4.0,0.7415268743559338,44.21662750669262,39.40557975343921,63.41016693401797,162.73576497099157,34.96944907795031,41.2816956837972,40.40919233957926,15.869999885559082,0.0 10610,2011-07-01,V,21.024999618530273,22.232500076293945,20.940000534057617,20.151397705078125,61742400.0,4.0,0.29902698834711217,19.612470028607323,15.690618159564064,63.62927887366635,234.34870397596342,54.105305819325636,17.804946009318034,17.869118785858156,15.869999885559082,0.0 10611,2011-07-01,VZ,37.060001373291016,37.869998931884766,37.060001373291016,20.736061096191406,14943300.0,4.0,0.09260282930460306,20.49094277961535,18.93939588920789,58.50213282298715,172.24740137459463,27.249588989469704,19.828358523050944,20.20056438446045,15.869999885559082,0.0 10612,2011-07-01,WBA,42.29999923706055,42.88999938964844,42.22999954223633,29.667205810546875,4720400.0,4.0,-0.23282507528109875,31.267926360071634,28.40659241586831,50.333731236982864,-63.83892604437911,13.46475087495861,30.00523420969645,29.776251379648844,15.869999885559082,0.0 10613,2011-07-01,WMT,53.189998626708984,53.650001525878906,53.0,40.79740905761719,9479800.0,4.0,-0.2238077645575487,41.1634494608509,39.67429162801629,50.015675068063565,-17.30748247504304,7.718100504685952,40.81952667236328,41.06058286031087,15.869999885559082,0.0 10701,2011-07-05,AAPL,12.25,12.493928909301758,12.23214340209961,10.59267807006836,355054000.0,1.0,0.03261382509146671,10.473194969403133,9.544427882922305,55.75306353386573,150.7574634791435,14.635242527869464,10.104811255137125,10.236844905217488,16.059999465942383,18.248245268025645 10702,2011-07-05,AMGN,58.18000030517578,58.25,57.68000030517578,42.29262924194336,4639500.0,1.0,-0.10987579041764661,43.16748911738425,41.85660603642434,50.72759445608564,-73.42251388348721,6.242735871851406,42.85049006144206,42.31489613850911,16.059999465942383,18.248245268025645 10703,2011-07-05,AXP,52.27000045776367,52.630001068115234,52.22999954223633,43.865081787109375,5406900.0,1.0,0.5741192296006474,43.79591971995964,38.62867935535775,62.24754570230008,170.88227271497104,34.64137089305197,41.49416046142578,41.017371622721356,16.059999465942383,18.248245268025645 10704,2011-07-05,BA,74.16999816894531,74.7300033569336,73.8499984741211,59.88319396972656,3130300.0,1.0,-0.45594430991707213,61.0315290627586,57.395089513291204,49.930109829953956,-1.4317529810591387,2.2857843232930244,59.94297472635905,60.79171002705892,16.059999465942383,18.248245268025645 10705,2011-07-05,CAT,107.91999816894531,108.77999877929688,107.33999633789062,77.64164733886719,6880200.0,1.0,0.7279698987650249,77.64158615951722,66.00725875015074,56.25313214531516,179.26543443264316,19.044041865884946,72.36409047444661,75.13691279093425,16.059999465942383,18.248245268025645 10706,2011-07-05,CRM,37.40250015258789,38.564998626708984,37.1150016784668,38.48749923706055,8169200.0,1.0,0.6030038613812749,37.961727750833504,33.600771486227046,59.95568069241624,129.7359590427791,32.859811251817014,36.23574981689453,35.006041781107584,16.059999465942383,18.248245268025645 10707,2011-07-05,CSCO,15.869999885559082,15.920000076293945,15.550000190734863,10.875744819641113,44364600.0,1.0,-0.11756371228807083,10.941879109188717,10.172074099734624,44.7737271492194,15.332146971285885,7.945913754091853,10.79356419245402,11.336106443405152,16.059999465942383,18.248245268025645 10708,2011-07-05,CVX,104.11000061035156,105.76000213623047,104.11000061035156,64.35543060302734,7392200.0,1.0,0.18208801174893807,63.77173455673452,59.23764769119028,55.61302226788941,176.1426560819425,17.093965194170316,61.8725279490153,62.93894443511963,16.059999465942383,18.248245268025645 10709,2011-07-05,DIS,39.77000045776367,40.18000030517578,39.599998474121094,35.195858001708984,9446200.0,1.0,-0.3054545495537866,35.14096640109045,32.80632440091151,49.52960185032541,39.91170084676195,5.205296987935024,34.588274510701496,35.814010047912596,16.059999465942383,18.248245268025645 10710,2011-07-05,GS,135.89999389648438,136.0500030517578,133.0,108.49691772460938,4458300.0,1.0,-1.3401137903776146,112.06112409016431,104.324547906906,42.65809022359398,-16.173859875593728,9.03994175281154,108.76344884236654,114.84864857991536,16.059999465942383,18.248245268025645 10711,2011-07-05,HD,36.630001068115234,36.849998474121094,36.43000030517578,27.61652374267578,9938900.0,1.0,0.17238753581023403,27.948084071798462,24.792284389810426,54.04518520965582,112.60163077261707,22.777865772268516,26.516688474019368,27.27210610707601,16.059999465942383,18.248245268025645 10712,2011-07-05,HON,56.8970947265625,57.36424255371094,56.59201431274414,43.670799255371094,4301060.0,1.0,0.22897218512062523,44.01268934496166,39.94968400708912,54.2718646928983,135.48163499434426,31.61582481245543,42.26089261372884,42.9865691502889,16.059999465942383,18.248245268025645 10713,2011-07-05,IBM,165.88909912109375,167.71510314941406,165.88909912109375,106.64801788330078,4797479.0,1.0,1.053885453116166,105.94000052124959,96.53377877562541,63.948993917578086,228.59878228344664,37.68490002368958,101.33354797363282,101.72373313903809,16.059999465942383,18.248245268025645 10714,2011-07-05,INTC,22.690000534057617,22.690000534057617,22.360000610351562,15.47790813446045,33358200.0,1.0,-0.008209439918648087,15.469829604605707,14.389294579049078,54.28852963965485,99.57114002376345,18.54958734845226,15.080615679423014,15.152821779251099,16.059999465942383,18.248245268025645 10715,2011-07-05,JNJ,67.29000091552734,67.66999816894531,67.25,47.71964645385742,9773600.0,1.0,0.23933186636795512,47.68068684613635,45.87292567217419,61.20381522420888,182.78717624436447,18.092288465966078,46.72413152058919,45.84739735921224,16.059999465942383,18.248245268025645 10716,2011-07-05,JPM,41.5099983215332,41.5099983215332,40.970001220703125,29.059106826782227,23805800.0,1.0,-0.30878666008370814,29.551703798387816,27.734883535291385,45.95896983415861,7.154323796116439,7.989466947950892,28.97638963063558,30.294736512502034,16.059999465942383,18.248245268025645 10717,2011-07-05,KO,34.040000915527344,34.39500045776367,34.040000915527344,23.364072799682617,14801200.0,1.0,0.12066076979426654,23.24326018189566,21.80314103270395,59.779825726897556,200.16488839832473,27.864595855839436,22.550986289978027,22.751751804351805,16.059999465942383,18.248245268025645 10718,2011-07-05,MCD,85.41000366210938,85.98999786376953,85.33000183105469,61.18347930908203,5093000.0,1.0,0.8604597587795837,61.227442129593456,56.710071603316706,69.95854653647723,229.76509772567667,41.823580859724274,58.69669812520345,57.23845208485921,16.059999465942383,18.248245268025645 10719,2011-07-05,MMM,96.4000015258789,96.86000061035156,96.05999755859375,66.14586639404297,3064200.0,1.0,0.43786011056499774,65.98974766150548,61.347613102044335,57.2666814778708,256.25660926791727,28.290262156784536,63.59173978169759,64.21119397481283,16.059999465942383,18.248245268025645 10720,2011-07-05,MRK,33.88358688354492,34.05534362792969,33.816795349121094,22.643558502197266,9417747.0,1.0,-0.05863922095056395,22.958833351470297,22.051964912079505,52.650796093080864,-15.66450317564889,4.365686783373454,22.653167088826496,22.559927558898927,16.059999465942383,18.248245268025645 10721,2011-07-05,MSFT,26.100000381469727,26.149999618530273,25.899999618530273,20.44783592224121,37805300.0,1.0,0.28026645303778963,20.654221186570886,18.105532040663,57.261140193751174,188.96855812254347,38.35982548432347,19.29647750854492,19.617817656199136,16.059999465942383,18.248245268025645 10722,2011-07-05,NKE,22.81999969482422,23.02750015258789,22.732500076293945,19.89198875427246,14938800.0,1.0,0.48097140574984465,20.00651959723936,16.307531840138566,62.70027634280807,217.74786426004613,46.71805601854969,18.071104113260905,17.866729068756104,16.059999465942383,18.248245268025645 10723,2011-07-05,PG,64.0999984741211,64.5,63.95000076293945,44.48655319213867,9224100.0,1.0,-0.3332600519071818,45.54589422722234,43.168987669750315,49.705920514927016,-39.02135019578114,5.913199039801143,44.8751579284668,44.84738515218099,16.059999465942383,18.248245268025645 10724,2011-07-05,TRV,59.08000183105469,59.5,58.459999084472656,43.663299560546875,3012000.0,1.0,-0.45109579127199595,45.45131251148056,41.726086170160066,46.8784089765418,-22.616240536216214,3.5793357616944492,44.20894686381022,45.02914301554362,16.059999465942383,18.248245268025645 10725,2011-07-05,UNH,53.08000183105469,53.11000061035156,52.27000045776367,43.84619140625,4822300.0,1.0,0.7901518946683055,44.4074811645158,39.6046541504256,62.35765428937275,150.8589810036692,34.96944907795033,41.37224082946777,40.52764530181885,16.059999465942383,18.248245268025645 10726,2011-07-05,V,21.739999771118164,22.200000762939453,21.584999084472656,20.231582641601562,33089600.0,1.0,0.4379371601608568,20.042453183101145,15.492456255985772,63.954415605727405,222.06612740334035,54.10530581932564,17.881990496317545,17.91513245900472,16.059999465942383,18.248245268025645 10727,2011-07-05,VZ,37.7400016784668,37.86000061035156,37.54999923706055,20.74703025817871,12548800.0,1.0,0.14262852327017583,20.66467119039403,18.908844701634777,58.60393572688178,186.63942016242783,27.249588989469682,19.840609868367512,20.20111296971639,16.059999465942383,18.248245268025645 10728,2011-07-05,WBA,42.779998779296875,42.81999969482422,42.31999969482422,29.597942352294922,4711900.0,1.0,-0.20992233644958702,31.26413753734974,28.395836560855827,49.911735742125366,-61.42295823893601,13.464750874958591,29.967367998758952,29.794298712412516,16.059999465942383,18.248245268025645 10729,2011-07-05,WMT,53.34000015258789,53.560001373291016,53.02000045776367,40.705928802490234,9212500.0,1.0,-0.18298952283059577,41.11378997843614,39.695742950030656,49.34602939816063,-17.910597851279814,7.718100504685947,40.771239852905275,41.06996523539225,16.059999465942383,18.248245268025645 10730,2011-07-06,AAPL,12.462499618530273,12.646429061889648,12.382499694824219,10.663307189941406,444626000.0,2.0,0.07018641583188945,10.587696123102459,9.489705991765705,56.64342741465163,168.11101474307466,21.22643323886092,10.12235294977824,10.24528234799703,16.34000015258789,15.575766807497196 10731,2011-07-06,AMGN,57.9900016784668,58.13999938964844,57.529998779296875,42.13197326660156,5102900.0,2.0,-0.1274808107287626,43.11200228697683,41.82958096497629,49.91357443658902,-85.53354349962099,9.462855190627758,42.78331235249837,42.36114139556885,16.34000015258789,15.575766807497196 10732,2011-07-06,AXP,52.209999084472656,52.86000061035156,51.81999969482422,44.22550964355469,5926100.0,2.0,0.6900100575562149,44.28624763378923,38.477557374145334,63.31963583426126,163.1940722692895,27.164720041335993,41.54514478047689,41.11023743947347,16.34000015258789,15.575766807497196 10733,2011-07-06,BA,74.12999725341797,75.16000366210938,74.01000213623047,60.35969161987305,3757800.0,2.0,-0.3317016345513366,61.10113293274803,57.370711931143575,51.42181731419278,22.705320910037575,6.848218602828153,59.90151824951172,60.813998985290525,16.34000015258789,15.575766807497196 10734,2011-07-06,CAT,108.11000061035156,110.12000274658203,108.08000183105469,78.82313537597656,6933200.0,2.0,1.048669196858441,78.79038976033148,65.58883463542047,57.885508741326625,182.6131534181809,24.321380178887154,72.55957260131837,75.14545135498047,16.34000015258789,15.575766807497196 10735,2011-07-06,CRM,38.432498931884766,39.11249923706055,37.99250030517578,39.0724983215332,10210400.0,2.0,0.7521588901589951,38.583472404428704,33.33527683263185,61.326730981732446,156.44169214027957,38.52311834765921,36.32733306884766,35.09620844523112,16.34000015258789,15.575766807497196 10736,2011-07-06,CSCO,15.619999885559082,15.680000305175781,15.449999809265137,10.799399375915527,43221700.0,2.0,-0.09947587599491925,10.953928908110724,10.167566910981074,43.872854395338635,-2.5525863178700163,3.3993810943939162,10.776718521118164,11.312702751159668,16.34000015258789,15.575766807497196 10737,2011-07-06,CVX,104.81999969482422,105.23999786376953,104.56999969482422,64.3309326171875,6196300.0,2.0,0.335415523075703,64.24916545421009,59.10366543263073,55.54266281699362,155.5515184294712,17.093965194170316,61.94823671976725,62.90079771677653,16.34000015258789,15.575766807497196 10738,2011-07-06,DIS,39.95000076293945,39.95000076293945,39.27000045776367,34.84363555908203,11435800.0,2.0,-0.23127888965534282,35.17719358101519,32.789469779580514,47.71434877350199,23.998875451475083,1.1900884544363182,34.541605122884114,35.78186976114909,16.34000015258789,15.575766807497196 10739,2011-07-06,GS,133.77999877929688,134.44000244140625,132.82000732421875,108.00489044189453,3029100.0,2.0,-1.234516061490467,112.07487247275144,104.38340084267826,42.09031796060343,-43.20989315812789,9.839213470274812,108.7203971862793,114.49026527404786,16.34000015258789,15.575766807497196 10740,2011-07-06,HD,36.45000076293945,36.7400016784668,36.31999969482422,27.601425170898438,7031700.0,2.0,0.2095124161292432,28.102021695354956,24.82674207570217,53.940391788626556,106.88339705580086,19.388860790725925,26.5173095703125,27.264425977071127,16.34000015258789,15.575766807497196 10741,2011-07-06,HON,56.725486755371094,57.154502868652344,56.49667739868164,43.8397331237793,4054566.0,2.0,0.2978220031614285,44.2758050603401,39.8951536493767,54.82818644552825,124.71444109029157,29.947826684936608,42.29051602681478,43.00761349995931,16.34000015258789,15.575766807497196 10742,2011-07-06,IBM,167.48565673828125,169.9521942138672,167.3900604248047,108.03410339355469,6156651.0,2.0,1.3653570252925533,107.18158281425266,96.14450437446803,66.2971335305887,242.96429631448186,45.89309912288122,101.52504526774088,101.86953748067221,16.34000015258789,15.575766807497196 10743,2011-07-06,INTC,22.450000762939453,22.81999969482422,22.440000534057617,15.691726684570312,43269800.0,2.0,0.041962489650295254,15.581489740878713,14.325226796596873,56.088292915589285,128.77481463593375,22.026640290793807,15.07808640797933,15.18599837621053,16.34000015258789,15.575766807497196 10744,2011-07-06,JNJ,67.62999725341797,67.75,67.37000274658203,47.67024612426758,7100400.0,2.0,0.2829074922796906,47.79707324795841,45.90121051974178,60.849705590476425,178.99541079486224,19.23939142164462,46.78420435587565,45.948563448588054,16.34000015258789,15.575766807497196 10745,2011-07-06,JPM,40.59000015258789,40.650001525878906,40.18000030517578,28.726234436035156,23865700.0,2.0,-0.2840660846569243,29.55557106406381,27.737296787193518,44.410277745726205,-52.35086133235271,18.823460380100528,28.935544204711913,30.223983796437583,16.34000015258789,15.575766807497196 10746,2011-07-06,KO,34.154998779296875,34.375,34.14500045776367,23.442747116088867,11486000.0,2.0,0.16410142087076807,23.393369906607074,21.78297515564879,60.54647608532884,196.08261167736038,27.864595855839426,22.568376477559408,22.761692237854003,16.34000015258789,15.575766807497196 10747,2011-07-06,MCD,85.63999938964844,86.27999877929688,85.30000305175781,61.34064865112305,5810300.0,2.0,0.9190320232707592,61.57780123892748,56.69692219552077,70.46880795510995,204.6934355586555,44.27544110280189,58.791252772013344,57.36208000183105,16.34000015258789,15.575766807497196 10748,2011-07-06,MMM,96.12000274658203,97.5,96.0999984741211,66.90267181396484,3704100.0,2.0,0.5962706302390899,66.55332175113843,61.22367715022876,59.17503672763527,239.8068526977336,32.50154038431885,63.70067494710286,64.26355438232422,16.34000015258789,15.575766807497196 10749,2011-07-06,MRK,33.874046325683594,33.988548278808594,33.75,22.669084548950195,11326050.0,2.0,-0.041116339858639606,22.974684691242082,22.057888817974224,52.90694584995475,-17.424139087056115,2.280398605686669,22.63244285583496,22.583544317881266,16.34000015258789,15.575766807497196 10750,2011-07-06,MSFT,25.969999313354492,26.3700008392334,25.959999084472656,20.68349266052246,48744200.0,2.0,0.3241456526495874,20.84738114806361,18.0906912472611,59.02799672157284,185.5683443905478,42.29028805214903,19.353036880493164,19.62344446182251,16.34000015258789,15.575766807497196 10751,2011-07-06,NKE,22.84749984741211,23.122499465942383,22.842500686645508,20.024263381958008,14488000.0,2.0,0.5392885928532252,20.287035718500338,16.253603777349273,63.37125060767619,195.94326507325405,48.02830161593513,18.13648223876953,17.921847502390545,16.34000015258789,15.575766807497196 10752,2011-07-06,PG,64.52999877929688,64.94000244140625,64.33999633789062,44.791160583496094,9334700.0,2.0,-0.2586236377137965,45.50824061058529,43.18171834327214,51.58933491377048,-7.377128481177177,2.197971425664637,44.8209285736084,44.88556645711263,16.34000015258789,15.575766807497196 10753,2011-07-06,TRV,58.560001373291016,59.02000045776367,58.220001220703125,43.722984313964844,2750700.0,2.0,-0.3978618835352705,45.1721804246542,41.84035200027256,47.176622295348984,-29.832637489986848,7.373874769958816,44.14880485534668,45.02204310099284,16.34000015258789,15.575766807497196 10754,2011-07-06,UNH,52.849998474121094,53.220001220703125,52.54999923706055,44.07850646972656,5319100.0,2.0,0.8377760962809049,44.5549071064228,39.8853215465313,62.993094154737534,144.76009581608227,35.978901208895785,41.48651631673177,40.650659052530926,16.34000015258789,15.575766807497196 10755,2011-07-06,V,21.959999084472656,22.3075008392334,21.712499618530273,20.204090118408203,33615200.0,2.0,0.5395860432340385,20.379482024952797,15.347389274790853,63.75227438940631,197.30115827796422,55.16239860400335,17.968121655782063,17.959506607055665,16.34000015258789,15.575766807497196 10756,2011-07-06,VZ,37.38999938964844,37.54999923706055,37.13999938964844,20.862632751464844,14984800.0,2.0,0.18941889805768497,20.840300757428388,18.878626053789873,59.682255638253395,148.90603625998628,14.33720291905367,19.8622002919515,20.203953965504965,16.34000015258789,15.575766807497196 10757,2011-07-06,WBA,43.08000183105469,43.40999984741211,43.0,30.048179626464844,7379300.0,2.0,-0.15366995420212604,31.282216457635634,28.40892791339708,52.58490143074625,1.6735890251122025,1.0500419521092532,29.941508229573568,29.82352965672811,16.34000015258789,15.575766807497196 10758,2011-07-06,WMT,53.43000030517578,53.95000076293945,53.43000030517578,40.95752716064453,8078200.0,2.0,-0.12885354398068216,41.094574500278746,39.70657105331012,51.20477497297305,25.35963480066123,15.920472303744788,40.73311856587728,41.089348030090335,16.34000015258789,15.575766807497196 10759,2011-07-07,AAPL,12.666786193847656,12.785714149475098,12.64285659790039,10.828216552734375,399663600.0,3.0,0.11197894841604139,10.729503344952807,9.423563004076733,58.65304152258687,194.06138674972854,26.74847843073515,10.14762477874756,10.258620580037435,15.949999809265137,18.90168228767081 10760,2011-07-07,AMGN,58.08000183105469,58.29999923706055,57.540000915527344,42.28532409667969,6116000.0,3.0,-0.12758803041638345,43.01845866964556,41.84718311502241,50.694834710437874,-70.59275281615713,5.337716765181936,42.73439000447591,42.40495281219482,15.949999809265137,18.90168228767081 10761,2011-07-07,AXP,52.779998779296875,53.79999923706055,52.7400016784668,44.92125701904297,5951700.0,3.0,0.8284455673073623,44.86395326825583,38.37461293962991,65.2880719713345,193.5682963338579,35.88968525874653,41.63491096496582,41.213306999206544,15.949999809265137,18.90168228767081 10762,2011-07-07,BA,75.33000183105469,76.19999694824219,74.8499984741211,61.369197845458984,4976900.0,3.0,-0.15005002055658423,61.41305770761734,57.23161544912094,54.39930508263362,80.74168726197242,16.881892567855086,59.912824376424155,60.849230003356936,15.949999809265137,18.90168228767081 10763,2011-07-07,CAT,111.56999969482422,112.6500015258789,111.25,79.93299102783203,7403800.0,3.0,1.3765141779457508,80.04941672519033,65.3029232101124,59.359165821258905,205.45231956883967,33.12046111837121,72.80016530354818,75.18140080769857,15.949999809265137,18.90168228767081 10764,2011-07-07,CRM,39.372501373291016,40.005001068115234,39.272499084472656,39.532501220703125,9954000.0,3.0,0.8971420197795013,39.215251567268254,33.14974782238018,62.37463576117817,194.10656024434476,46.40136364591047,36.39008305867513,35.194166819254555,15.949999809265137,18.90168228767081 10765,2011-07-07,CSCO,15.640000343322754,15.989999771118164,15.609999656677246,11.035374641418457,70174000.0,3.0,-0.0653466284082942,11.03051605330575,10.136639784706947,47.2655231749702,39.60895949321886,15.230760466581403,10.76958252588908,11.29530634880066,15.949999809265137,18.90168228767081 10766,2011-07-07,CVX,106.08000183105469,106.91999816894531,105.80000305175781,65.25540161132812,7878100.0,3.0,0.5254683301835712,64.89496603147569,58.86437425477919,57.63503080314296,192.87222850850287,25.8799694006249,62.03639500935872,62.89709466298421,15.949999809265137,18.90168228767081 10767,2011-07-07,DIS,39.849998474121094,40.060001373291016,39.72999954223633,34.993324279785156,10227600.0,3.0,-0.15858741899978668,35.25945955141621,32.752110806860166,48.54345142956171,45.9729620372932,0.9553090932768522,34.50197982788086,35.750316301981606,15.949999809265137,18.90168228767081 10768,2011-07-07,GS,135.08999633789062,136.1999969482422,134.72000122070312,108.9083480834961,3857500.0,3.0,-1.0656435441246686,112.0948427144439,104.63930874429633,43.5182988651032,16.485879802088572,0.5994764357870788,108.69405059814453,114.14010086059571,15.949999809265137,18.90168228767081 10769,2011-07-07,HD,36.81999969482422,37.25,36.75,27.963712692260742,9850200.0,3.0,0.26511168392551454,28.292842437430828,24.877775238350424,56.05545218427748,141.50246949521184,29.08949352478345,26.53674907684326,27.261036046346028,15.949999809265137,18.90168228767081 10770,2011-07-07,HON,57.54538345336914,57.821861267089844,57.32611083984375,44.390567779541016,3020130.0,3.0,0.3923114113438402,44.61987439265831,39.87204150089638,56.608809141333076,155.62044423184415,36.01552265467775,42.34413108825684,43.03832511901855,15.949999809265137,18.90168228767081 10771,2011-07-07,IBM,169.0057373046875,169.47418212890625,168.374755859375,107.28640747070312,6177258.0,3.0,1.5341825764397896,108.02274964783298,96.04136473204984,63.971964864716384,205.89425655965752,45.89309912288121,101.69708964029948,102.00388921101889,15.949999809265137,18.90168228767081 10772,2011-07-07,INTC,22.889999389648438,23.389999389648438,22.860000610351562,16.022809982299805,53107000.0,3.0,0.10720397964077222,15.79154210437427,14.212428041804928,58.69339555782524,198.94821336729174,35.026833772160224,15.092341232299805,15.223552385965982,15.949999809265137,18.90168228767081 10773,2011-07-07,JNJ,67.81999969482422,68.05000305175781,67.4000015258789,47.931331634521484,8415200.0,3.0,0.334651257024575,47.971264228309536,45.85263446858988,62.050159209907044,188.76877233754846,23.53223856462993,46.84784901936849,46.04941654205322,15.949999809265137,18.90168228767081 10774,2011-07-07,JPM,41.189998626708984,41.790000915527344,41.099998474121094,29.26449203491211,28550800.0,3.0,-0.21852296410479255,29.631437194219494,27.744764816888903,47.37654193862979,38.52116012990631,0.5587920868311889,28.917567825317384,30.16196699142456,15.949999809265137,18.90168228767081 10775,2011-07-07,KO,34.40999984741211,34.44499969482422,34.290000915527344,23.518007278442383,12423400.0,3.0,0.20226967700408593,23.538087338682274,21.768934946779154,61.2769065343189,196.76353965593376,29.422518135673947,22.58850154876709,22.7721510887146,15.949999809265137,18.90168228767081 10776,2011-07-07,MCD,86.0,86.29000091552734,85.66000366210938,61.4835319519043,6072300.0,3.0,0.9658467727077493,61.90137740386957,56.72412728057868,70.93311700631057,186.25222678217392,44.36189372244348,58.887260309855144,57.48560740152995,15.949999809265137,18.90168228767081 10777,2011-07-07,MMM,97.7300033569336,98.19000244140625,97.16999816894531,67.40497589111328,3312100.0,3.0,0.7536561701642057,67.14428407662335,61.11845624930437,60.3895658502553,235.98926889380797,36.780347118554104,63.83827908833822,64.31767450968424,15.949999809265137,18.90168228767081 10778,2011-07-07,MRK,34.122135162353516,34.303436279296875,33.82633590698242,22.79668426513672,12800482.0,3.0,-0.016740129874815324,23.00103964262776,22.052183204357107,54.18852360243131,23.115784668984517,11.219605691334968,22.616603279113768,22.610129483540852,15.949999809265137,18.90168228767081 10779,2011-07-07,MSFT,26.489999771118164,26.8799991607666,26.360000610351562,21.029138565063477,51946500.0,3.0,0.38240286799377543,21.08607135204597,18.07431149097161,61.4463443412102,204.49039573550257,50.16479555881991,19.421641540527343,19.636002508799233,15.949999809265137,18.90168228767081 10780,2011-07-07,NKE,23.190000534057617,23.5575008392334,23.177499771118164,20.308307647705078,17198000.0,3.0,0.6014917595273239,20.580469797893798,16.254191495135984,64.77871738190905,194.5070427010956,53.611887571982194,18.20621649424235,17.9790358543396,15.949999809265137,18.90168228767081 10781,2011-07-07,PG,64.9800033569336,65.13999938964844,64.72000122070312,44.96422576904297,8973600.0,3.0,-0.1833947669515581,45.518981346517,43.17789975699862,52.63191019933612,17.562874520700532,5.706672603499087,44.77339057922363,44.92331371307373,15.949999809265137,18.90168228767081 10782,2011-07-07,TRV,59.0099983215332,59.36000061035156,58.56999969482422,43.9393196105957,2883400.0,3.0,-0.334362850905336,44.90155996459758,41.977438601076244,48.26560890652141,-12.592878772144811,1.3346353959002524,44.10624771118164,45.00817457834879,15.949999809265137,18.90168228767081 10783,2011-07-07,UNH,53.279998779296875,53.5,51.970001220703125,43.663673400878906,7559100.0,3.0,0.8324491024251301,44.57165307005558,40.23610220948543,61.08818505536982,120.9735110610417,25.03910431019677,41.62004000345866,40.76758581797282,15.949999809265137,18.90168228767081 10784,2011-07-07,V,22.049999237060547,22.707500457763672,22.0,20.650774002075195,48524000.0,3.0,0.6487092551522551,20.81888448065933,15.21585920983139,65.58077203161908,197.81632774255525,58.92543248180071,18.06394952138265,18.007552909851075,15.949999809265137,18.90168228767081 10785,2011-07-07,VZ,37.70000076293945,37.70000076293945,37.18000030517578,20.795942306518555,15407100.0,3.0,0.21859936819899062,20.976694843425804,18.852449062213843,58.76865997148959,146.16357233101849,17.60696601193379,19.88065325419108,20.20449488957723,15.949999809265137,18.90168228767081 10786,2011-07-07,WBA,43.599998474121094,44.2599983215332,43.52000045776367,30.574615478515625,6142200.0,3.0,-0.06585146771537609,31.352022802846914,28.405619180185315,55.4600910380645,74.41549588932456,13.521727778949069,29.93804473876953,29.857739893595376,15.949999809265137,18.90168228767081 10787,2011-07-07,WMT,54.56999969482422,54.810001373291016,54.189998626708984,41.544593811035156,12820300.0,3.0,-0.03813937152746405,41.263661596299634,39.598479440687676,55.17512171568633,112.56162582622042,30.48509913264075,40.725748443603514,41.1149808883667,15.949999809265137,18.90168228767081 10788,2011-07-08,AAPL,12.619285583496094,12.85714340209961,12.578571319580078,10.904306411743164,489633200.0,4.0,0.14951611854145774,10.869479480677331,9.369133266515053,59.547999118451344,176.46949076205803,29.459260684112625,10.170794900258382,10.272418514887493,15.949999809265137,12.75163211246798 10789,2011-07-08,AMGN,57.7599983215332,58.29999923706055,57.36000061035156,42.088165283203125,4037900.0,4.0,-0.14194580835765436,42.928975957717476,41.84612169853252,49.66450752904153,-83.29848112347715,9.441806734663105,42.680842590332034,42.44170570373535,15.949999809265137,12.75163211246798 10790,2011-07-08,AXP,52.95000076293945,53.099998474121094,52.560001373291016,44.485374450683594,5228100.0,4.0,0.8926942027004046,45.25276977241618,38.39775894462483,63.09367743620445,151.56347561330784,32.63733422834466,41.71432393391927,41.31412315368652,15.949999809265137,12.75163211246798 10791,2011-07-08,BA,75.58000183105469,75.58000183105469,74.56999969482422,60.62620544433594,4051200.0,4.0,-0.06529045718307458,61.515012943563505,57.20153788346286,51.97385532488269,50.975296664869425,13.36752812728326,59.87917455037435,60.88118279774984,15.949999809265137,12.75163211246798 10792,2011-07-08,CAT,108.5199966430664,110.41000366210938,107.80000305175781,79.05946350097656,8293100.0,4.0,1.5480029026886228,80.93237629114127,65.21836528600717,57.714847916825384,141.5638226701031,13.828468105537844,72.97106501261393,75.23250312805176,15.949999809265137,12.75163211246798 10793,2011-07-08,CRM,38.61249923706055,39.23749923706055,38.5,39.16749954223633,7116400.0,4.0,0.9713920072142557,39.65703297723207,33.079216183534534,61.01750121708012,146.77801583172308,30.882759178435677,36.43791643778483,35.293541781107585,15.949999809265137,12.75163211246798 10794,2011-07-08,CSCO,15.760000228881836,15.899999618530273,15.5600004196167,10.924328804016113,50343200.0,4.0,-0.04672085587443142,11.072728314329657,10.128291831086601,45.91445580867399,28.765681807127237,12.847811507629567,10.760588773091634,11.27640487353007,15.949999809265137,12.75163211246798 10795,2011-07-08,CVX,105.44999694824219,106.0,105.06999969482422,64.82684326171875,6334900.0,4.0,0.6341948682722531,65.3136764273974,58.73095362326178,56.36290845168959,150.39418325605496,19.9742540139642,62.09026959737142,62.922699801127116,15.949999809265137,12.75163211246798 10796,2011-07-08,DIS,39.97999954223633,39.97999954223633,39.20000076293945,35.143028259277344,11795100.0,4.0,-0.08788595027487389,35.35221272185366,32.706908219308445,49.37400355560288,39.9390721345142,8.98348054219736,34.46617050170899,35.725073623657224,15.949999809265137,12.75163211246798 10797,2011-07-08,GS,133.32000732421875,134.39999389648438,133.1699981689453,108.15817260742188,4141600.0,4.0,-0.981034988088652,112.10593947079914,104.67258225771647,42.61565036667468,-34.0241850466962,7.893659540245228,108.64537989298502,113.79151306152343,15.949999809265137,12.75163211246798 10798,2011-07-08,HD,36.61000061035156,36.689998626708984,36.310001373291016,27.639171600341797,9822700.0,4.0,0.2797618302326583,28.39954930266397,24.963238325509856,53.76742416100312,102.5661539426915,16.19407994340259,26.54337298075358,27.25023930867513,15.949999809265137,12.75163211246798 10799,2011-07-08,HON,56.8875617980957,57.03056335449219,56.439476013183594,43.72956085205078,3026109.0,4.0,0.4091408918984243,44.79163446809136,39.926494880663526,53.96793218221129,101.54602366751968,21.116589145974316,42.360533777872725,43.06690559387207,15.949999809265137,12.75163211246798 10800,2011-07-08,IBM,167.7724609375,168.72848510742188,167.31358337402344,107.2923812866211,4602295.0,4.0,1.6494462889797177,108.7491142329645,96.0232261601019,63.982405441592725,166.03388839800076,36.17081450390447,101.874196879069,102.14540112813314,15.949999809265137,12.75163211246798 10801,2011-07-08,INTC,22.959999084472656,23.200000762939453,22.809999465942383,15.92624282836914,35838800.0,4.0,0.14939404666090184,15.939130008912308,14.156576263212937,57.661242901855324,171.0788996730189,32.948308063913665,15.101767635345459,15.263603194554646,15.949999809265137,12.75163211246798 10802,2011-07-08,JNJ,67.80999755859375,67.98999786376953,67.19000244140625,47.68434143066406,7866100.0,4.0,0.3516746319052757,48.05101869461007,45.82863027694754,60.24243131485398,147.43612346447765,18.806795356857858,46.89136708577474,46.14522018432617,15.949999809265137,12.75163211246798 10803,2011-07-08,JPM,40.70000076293945,40.970001220703125,40.560001373291016,28.85371208190918,20680000.0,4.0,-0.19744999729740087,29.632061606033496,27.744865579025095,45.461402148926986,-19.77979030986652,7.7396325610735826,28.887541389465333,30.095685068766276,15.949999809265137,12.75163211246798 10804,2011-07-08,KO,34.17499923706055,34.34000015258789,34.060001373291016,23.494064331054688,12671600.0,4.0,0.22795853513137843,23.65910944796002,21.759554149146915,60.90580948068489,161.22046922425426,20.297212799893934,22.614168167114258,22.785040950775148,15.949999809265137,12.75163211246798 10805,2011-07-08,MCD,85.5999984741211,85.9000015258789,85.25,61.15491485595703,5200100.0,4.0,0.9653037252330847,62.109904278815804,56.825662051140256,68.375368795366,144.90325213150555,35.17266501240053,58.97042388916016,57.598811848958334,15.949999809265137,12.75163211246798 10806,2011-07-08,MMM,97.12000274658203,97.66999816894531,96.98999786376953,67.16414642333984,3014900.0,4.0,0.849163787582043,67.59688561748351,61.05527121235048,59.51145592705913,187.22532732087453,34.404443893722906,63.95134302775065,64.3840825398763,15.949999809265137,12.75163211246798 10807,2011-07-08,MRK,34.23664093017578,34.53244400024414,34.13167953491211,23.04551124572754,15752383.0,4.0,0.02239825675203022,23.06483472588504,22.020664846868865,56.572614474635735,85.83506081885609,17.11421563778945,22.612845166524252,22.641177209218345,15.949999809265137,12.75163211246798 10808,2011-07-08,MSFT,26.540000915527344,26.979999542236328,26.510000228881836,21.1469669342041,58320700.0,4.0,0.4330875320259864,21.310904304814514,18.08200131194574,62.2324697306206,186.640630041745,51.55046833287172,19.49312629699707,19.65494686762492,15.949999809265137,12.75163211246798 10809,2011-07-08,NKE,23.247499465942383,23.334999084472656,23.0674991607666,20.21723747253418,12672400.0,4.0,0.6361069700594015,20.81250758322355,16.294709061063557,63.96352177499492,157.90688150763256,49.27671365393692,18.281123415629068,18.034454409281413,15.949999809265137,12.75163211246798 10810,2011-07-08,PG,65.04000091552734,65.11000061035156,64.52999877929688,44.95038604736328,9227800.0,4.0,-0.1234688230173333,45.50990992701127,43.18143299901411,52.53830857953352,15.667303618980586,1.990814772103982,44.73992919921875,44.95281982421875,15.949999809265137,12.75163211246798 10811,2011-07-08,TRV,58.630001068115234,58.72999954223633,58.08000183105469,43.76028060913086,2982600.0,4.0,-0.29508480718197916,44.432440201257364,42.266026671911575,47.42850507685345,-31.766840685136366,9.20215660306614,44.046854654947914,45.00033760070801,15.949999809265137,12.75163211246798 10812,2011-07-08,UNH,52.0,52.31999969482422,51.540000915527344,43.20737838745117,6927300.0,4.0,0.7823893301489733,44.651908993882245,40.278632235365805,59.056100873641796,80.74775748604554,17.54454400064707,41.740834681193036,40.870154762268065,15.949999809265137,12.75163211246798 10813,2011-07-08,V,22.24250030517578,22.537500381469727,22.100000381469727,20.554563522338867,20818800.0,4.0,0.719137040988258,21.17825135508474,15.161157137957254,64.85184952004754,169.3275701864651,58.92543248180071,18.147789510091147,18.05658696492513,15.949999809265137,12.75163211246798 10814,2011-07-08,VZ,37.16999816894531,37.5099983215332,37.119998931884766,20.829280853271484,12435900.0,4.0,0.24162988421761256,21.101110091728685,18.854202446418284,59.09249076659041,125.88274297832498,15.718299461004905,19.909360694885255,20.207511297861735,15.949999809265137,12.75163211246798 10815,2011-07-08,WBA,43.79999923706055,44.119998931884766,43.61000061035156,30.52613067626953,4978700.0,4.0,-0.00016509964065036797,31.39030072516023,28.399897982420335,55.1415158414399,72.36166524625544,13.521727778949078,29.936428578694663,29.891947015126547,15.949999809265137,12.75163211246798 10816,2011-07-08,WMT,54.25,54.31999969482422,53.77000045776367,41.23200988769531,9133300.0,4.0,0.0084321529053355,41.33421101760437,39.56300272751282,52.80835091924954,68.69620189374368,19.663689873338548,40.71355005900065,41.12656733194987,15.949999809265137,12.75163211246798 10875,2011-07-11,AAPL,12.726428985595703,12.848929405212402,12.600713729858398,10.731210708618164,442674400.0,0.0,0.16341349071316458,10.95045970927689,9.373335513959193,56.66176375112889,144.40518971058,29.459260684112625,10.189993731180827,10.281447060902913,18.389999389648438,11.238319926438646 10876,2011-07-11,AMGN,57.209999084472656,57.5,56.65999984741211,41.547828674316406,4186300.0,0.0,-0.1946809386083217,43.00693392446961,41.68857198068176,46.9586878398088,-167.0447091062972,23.270772219465538,42.61123123168945,42.465558751424155,18.389999389648438,11.238319926438646 10877,2011-07-11,AXP,52.5,52.86000061035156,52.11000061035156,43.814781188964844,5342400.0,0.0,0.8793636802814007,45.430452725373954,38.61425628951862,59.89000461536758,118.48878385513974,24.663728847878577,41.7638666788737,41.402649307250975,18.389999389648438,11.238319926438646 10878,2011-07-11,BA,74.16999816894531,74.7300033569336,73.0,59.23713302612305,4379000.0,0.0,-0.1089485365974383,61.520699032379504,57.249154941009174,47.84789069278811,-22.260954126248127,3.9438574284836796,59.7900691986084,60.9027042388916,18.389999389648438,11.238319926438646 10879,2011-07-11,CAT,108.41000366210938,109.4800033569336,107.25,77.44830322265625,7568600.0,0.0,1.5361935009495369,81.36093872673854,65.60395690314428,54.8174874486021,111.94636672745422,11.085013127055579,73.06582183837891,75.24415524800618,18.389999389648438,11.238319926438646 10880,2011-07-11,CRM,38.65250015258789,39.087501525878906,37.92250061035156,38.10749816894531,8061600.0,0.0,0.9339365659676986,39.83712989634824,33.202369005018944,57.2737633976646,111.10348059912985,20.661736206047546,36.42849973042806,35.36875006357829,18.389999389648438,11.238319926438646 10881,2011-07-11,CSCO,15.550000190734863,15.619999885559082,15.329999923706055,10.709171295166016,44407800.0,0.0,-0.048759144664280996,11.082606237865912,10.1438993277774,43.42637981026152,-10.232143507448761,2.431609369689652,10.74304027557373,11.256106885274251,18.389999389648438,11.238319926438646 10882,2011-07-11,CVX,104.43000030517578,104.63999938964844,103.75,63.920772552490234,6975400.0,0.0,0.6398730411873004,65.52764978169743,58.80716657877621,53.76731830450034,97.61489796079174,9.999140515649124,62.11169687906901,62.9369499206543,18.389999389648438,11.238319926438646 10883,2011-07-11,DIS,39.4900016784668,39.540000915527344,39.08000183105469,34.535438537597656,9785500.0,0.0,-0.07996020803031456,35.401259927331466,32.72126128238533,46.240372275831795,14.3417219953099,11.101666870170954,34.41421737670898,35.68867721557617,18.389999389648438,11.238319926438646 10884,2011-07-11,GS,132.75,133.42999267578125,131.07000732421875,106.49641418457031,4722900.0,0.0,-1.0361282726517942,111.99137674846163,104.47254613361845,40.68200262554985,-88.96238507747816,16.742012572931493,108.54078267415365,113.41858189900717,18.389999389648438,11.238319926438646 10885,2011-07-11,HD,36.2599983215332,36.65999984741211,36.15999984741211,27.44293212890625,8283800.0,0.0,0.2723972653440647,28.371685705984074,25.22807263294415,52.42881602995046,90.7754550001664,12.112698039940328,26.554442405700684,27.237295627593994,18.389999389648438,11.238319926438646 10886,2011-07-11,HON,55.88652038574219,56.27740478515625,55.438438415527344,42.826171875,3594933.0,0.0,0.34559859069785404,44.78439028780854,40.13791691739166,50.62865426626508,46.132398934770066,6.974422314113554,42.355881754557295,43.083107248942056,18.389999389648438,11.238319926438646 10887,2011-07-11,IBM,167.2084197998047,168.4034423828125,166.93116760253906,106.38053131103516,4985759.0,0.0,1.6482153389095373,109.16133810983261,96.328959589142,61.18273065624177,135.6445007256206,32.76263121857607,102.0324587504069,102.26465492248535,18.389999389648438,11.238319926438646 10888,2011-07-11,INTC,22.84000015258789,22.979999542236328,22.729999542236328,15.760705947875977,34663100.0,0.0,0.16754122500580237,16.032064563961935,14.165034549502417,55.91746657408114,138.99788352263937,29.537906531173615,15.10981470743815,15.300666920344035,18.389999389648438,11.238319926438646 10889,2011-07-11,JNJ,66.87999725341797,67.41000366210938,66.83000183105469,47.472618103027344,8918900.0,0.0,0.34411473561549144,48.10763876672172,45.85528123144722,58.72528477696529,87.48011656289194,11.024116769697306,46.93276761372884,46.24145991007487,18.389999389648438,11.238319926438646 10890,2011-07-11,JPM,40.189998626708984,40.220001220703125,39.290000915527344,27.925920486450195,38328000.0,0.0,-0.25270156071150396,29.63689225470674,27.643053881767866,41.538129360728846,-127.67146018489626,21.915506169436295,28.82236518859863,30.018515491485594,18.389999389648438,11.238319926438646 10891,2011-07-11,KO,33.875,34.13999938964844,33.85499954223633,23.295658111572266,14152400.0,0.0,0.22966003857823836,23.717163770017365,21.8102814509299,57.89994265813473,117.56729318612553,12.724518702946458,22.635598627726235,22.792473157246906,18.389999389648438,11.238319926438646 10892,2011-07-11,MCD,85.31999969482422,85.86000061035156,85.0999984741211,60.97626876831055,5288300.0,0.0,0.9396266785048439,62.18290967269486,57.1091523237651,67.01637862874873,123.36833057549443,31.88938464827573,59.05448760986328,57.706320699055986,18.389999389648438,11.238319926438646 10893,2011-07-11,MMM,96.44999694824219,97.0,96.05999755859375,66.4348373413086,4510200.0,0.0,0.8561361106095688,67.79819533375253,61.25507386180412,56.91866821248933,134.06021337820982,22.639027821060854,64.03711535135905,64.4327496210734,18.389999389648438,11.238319926438646 10894,2011-07-11,MRK,34.3129768371582,34.3129768371582,33.88358688354492,22.764781951904297,10741895.0,0.0,0.030412624512987207,23.087065763501283,22.0373530673703,53.33324809181458,36.81055509573963,8.752333191698646,22.606251589457194,22.668493016560873,18.389999389648438,11.238319926438646 10895,2011-07-11,MSFT,26.6200008392334,26.799999237060547,26.489999771118164,20.919157028198242,43999800.0,0.0,0.44968939847811384,21.431106470645922,18.19117899077986,59.79393260813882,150.43224230209836,50.65487755775363,19.544448725382487,19.67022444407145,18.389999389648438,11.238319926438646 10896,2011-07-11,NKE,22.967500686645508,23.262500762939453,22.782499313354492,19.824777603149414,12599600.0,0.0,0.6246707270243519,20.92371700000096,16.43870918560695,60.56571502700088,122.63723603368275,38.4548258839002,18.336612192789712,18.078975677490234,18.389999389648438,11.238319926438646 10897,2011-07-11,PG,64.29000091552734,64.73999786376953,64.26000213623047,44.80499267578125,9206700.0,0.0,-0.08670957664199364,45.511731684141566,43.18099445111234,51.54213021820508,-2.8881097947995076,3.179159869228914,44.706006876627605,44.97875874837239,18.389999389648438,11.238319926438646 10898,2011-07-11,TRV,58.290000915527344,58.75,58.11000061035156,43.454429626464844,3544600.0,0.0,-0.2853469902143573,44.32745043024138,42.29940160528108,46.0180626595984,-33.58672370339091,8.823534929124962,43.983441543579104,44.984439277648924,18.389999389648438,11.238319926438646 10899,2011-07-11,UNH,51.380001068115234,51.540000915527344,50.7400016784668,42.26158142089844,6037500.0,0.0,0.658804402210265,44.606324370202245,40.451149003210844,55.124202846555825,35.01350191122485,5.025283606402586,41.83478825887044,40.963575490315755,18.389999389648438,11.238319926438646 10900,2011-07-11,V,22.15250015258789,22.309999465942383,21.920000076293945,20.135366439819336,25733600.0,0.0,0.7326799887174573,21.40834973997231,15.23366209321861,61.75787786757455,135.0262258501916,52.35065385061347,18.213533020019533,18.09684330622355,18.389999389648438,11.238319926438646 10901,2011-07-11,VZ,37.11000061035156,37.18000030517578,37.0099983215332,20.629215240478516,11498000.0,0.0,0.24096046889289013,21.156371217303743,18.93143433994723,56.345248039957056,94.19175985558013,12.187568875198043,19.92755896250407,20.20673615137736,18.389999389648438,11.238319926438646 10902,2011-07-11,WBA,43.630001068115234,43.93000030517578,43.22999954223633,30.08281707763672,4093600.0,0.0,0.015936412844581582,31.407148825254723,28.414912904176433,52.29992757479008,34.861204215246,5.732767910999362,29.93019421895345,29.91819044748942,18.389999389648438,11.238319926438646 10903,2011-07-11,WMT,53.81999969482422,54.08000183105469,53.70000076293945,41.07188415527344,7548400.0,0.0,0.03205015891219887,41.41138958960407,39.57350230187542,51.6346118339429,54.35945070043918,17.921370104237884,40.694489288330075,41.13409633636475,18.389999389648438,11.238319926438646 10904,2011-07-12,AAPL,12.626070976257324,12.774286270141602,12.450714111328125,10.72363567352295,451609200.0,1.0,0.17183520695762589,11.019601595988313,9.386496769795379,56.53770586640305,114.94578490588191,18.900719759417562,10.206504885355631,10.292223771413168,19.8700008392334,14.972922478195475 10905,2011-07-12,AMGN,57.150001525878906,57.290000915527344,56.84000015258789,41.547828674316406,3964400.0,1.0,-0.2337790499014929,43.02772506391847,41.55898224198974,46.9586878398088,-163.42065274444596,23.270772219465535,42.551598993937176,42.4907501856486,19.8700008392334,14.972922478195475 10906,2011-07-12,AXP,52.91999816894531,53.36000061035156,52.380001068115234,43.92374038696289,6905700.0,1.0,0.8675902020785884,45.61075871953054,38.79726625910716,60.22943603049668,123.97292241895593,29.68439259933487,41.804513676961264,41.496053504943845,19.8700008392334,14.972922478195475 10907,2011-07-12,BA,73.62000274658203,73.86000061035156,71.79000091552734,58.09034729003906,5773000.0,1.0,-0.23339348885279065,61.548471425886284,57.13981325734125,44.80984264637314,-83.76130467757261,14.677692403026768,59.65385437011719,60.90283641815186,19.8700008392334,14.972922478195475 10908,2011-07-12,CAT,107.62999725341797,108.45999908447266,106.66999816894531,76.56755828857422,7892700.0,1.0,1.4391757870138377,81.49610913485834,66.29152972012211,53.30423510585406,91.82281391702656,8.1467651802512,73.12143478393554,75.24172248840333,19.8700008392334,14.972922478195475 10909,2011-07-12,CRM,38.275001525878906,38.369998931884766,37.625,37.724998474121094,5363600.0,1.0,0.8634351869296495,39.87418581095965,33.510312785231754,55.99137360639606,85.15115201170424,15.686709477518185,36.425166320800784,35.443250020345054,19.8700008392334,14.972922478195475 10910,2011-07-12,CSCO,15.430000305175781,15.960000038146973,15.420000076293945,10.827157020568848,88242600.0,1.0,-0.040388468121427934,11.102649841438943,10.165288390982933,45.113612813981916,30.00565543737974,14.85123854516964,10.724584770202636,11.238697306315105,19.8700008392334,14.972922478195475 10911,2011-07-12,CVX,103.98999786376953,105.94999694824219,103.98999786376953,63.90853500366211,9158300.0,1.0,0.6360535369694134,65.69189812506787,58.977183753594254,53.732745281541,112.55811250582987,17.294157835229175,62.13577779134115,62.94016176859538,19.8700008392334,14.972922478195475 10912,2011-07-12,DIS,39.34000015258789,39.52000045776367,39.029998779296875,34.47380447387695,11311000.0,1.0,-0.07775603091204886,35.44119642747495,32.750008787979155,45.934442575339375,18.25044714648556,12.013764858936526,34.34465357462565,35.661233266194664,19.8700008392334,14.972922478195475 10913,2011-07-12,GS,131.4199981689453,132.66000366210938,130.10000610351562,105.11702728271484,4330900.0,1.0,-1.1775213590944134,111.7188002994541,104.16270909995995,39.15636269185979,-120.4616838400889,20.512440577807816,108.31626052856446,113.08139686584472,19.8700008392334,14.972922478195475 10914,2011-07-12,HD,36.400001525878906,36.75,36.099998474121094,27.254249572753906,8931500.0,1.0,0.248471464864636,28.270984497266788,25.5438806150379,51.16189515110954,84.32384340011319,14.049053835502317,26.56396681467692,27.219084803263346,19.8700008392334,14.972922478195475 10915,2011-07-12,HON,55.30496597290039,55.581443786621094,54.532737731933594,42.0696907043457,4819747.0,1.0,0.23153021482570324,44.73543833449301,40.30217877671305,48.0530207188413,0.39925496768250435,3.8803901769091653,42.309121449788414,43.08438828786214,19.8700008392334,14.972922478195475 10916,2011-07-12,IBM,167.23709106445312,167.65774536132812,166.24282836914062,105.80904388427734,5268493.0,1.0,1.58287909803812,109.40276002250351,96.74895735420546,59.494883233541394,108.89717917531419,26.66279199045952,102.16518834431966,102.36409517923991,19.8700008392334,14.972922478195475 10917,2011-07-12,INTC,22.6200008392334,22.719999313354492,22.239999771118164,15.4848051071167,51048100.0,1.0,0.15784061423051732,16.069018948698304,14.20119255719159,53.146307914181186,80.28969258425069,10.910023667590869,15.115332762400309,15.335413567225139,19.8700008392334,14.972922478195475 10918,2011-07-12,JNJ,66.9000015258789,67.68000030517578,66.83000183105469,47.30326843261719,10528700.0,1.0,0.3207608291054598,48.1323449431142,45.861627835206114,57.526525219531585,85.2581968480281,15.463774497787803,46.9388838450114,46.32997957865397,19.8700008392334,14.972922478195475 10919,2011-07-12,JPM,39.2400016784668,40.119998931884766,39.2400016784668,27.897584915161133,33808300.0,1.0,-0.2953704202269911,29.561897478984996,27.574591244769884,41.425182307722814,-132.4706971337541,22.417182252799343,28.7482666015625,29.955890401204428,19.8700008392334,14.972922478195475 10920,2011-07-12,KO,33.98500061035156,34.220001220703125,33.8650016784668,23.210145950317383,13343400.0,1.0,0.22155443397048558,23.754768940549933,21.86606502856628,56.653327801169105,108.42957669668564,14.95775885774972,22.6563294728597,22.792650095621745,19.8700008392334,14.972922478195475 10921,2011-07-12,MCD,85.19999694824219,86.05000305175781,84.97000122070312,60.71909713745117,5498200.0,1.0,0.888286222049885,62.1988961643324,57.39750962790392,65.08981879669615,108.70901327561756,34.05812512196608,59.13474057515462,57.80741583506266,19.8700008392334,14.972922478195475 10922,2011-07-12,MMM,97.11000061035156,97.22000122070312,95.80000305175781,65.96699523925781,4578100.0,1.0,0.8145214825652118,67.91207169789251,61.45630751353326,55.319280178096214,115.64518800332789,19.512573854029814,64.09238548278809,64.47270749409994,19.8700008392334,14.972922478195475 10923,2011-07-12,MRK,34.10305404663086,34.3797721862793,33.950382232666016,22.732879638671875,12410835.0,1.0,0.03380019108650245,23.10199694432994,22.041562511541642,52.976636137184364,49.56029557925031,10.5896259990822,22.60217138926188,22.69117437998454,19.8700008392334,14.972922478195475 10924,2011-07-12,MSFT,26.549999237060547,26.790000915527344,26.34000015258789,20.848461151123047,47319300.0,1.0,0.4519323361573093,21.530903416046637,18.287769336333735,59.05110995612977,127.8076617617486,43.84018187047966,19.59105790456136,19.687055333455405,19.8700008392334,14.972922478195475 10925,2011-07-12,NKE,22.81999969482422,22.9950008392334,22.662500381469727,19.781408309936523,7284000.0,1.0,0.6051322941152648,21.013569571892894,16.581298706610525,60.20014197977396,101.22110186833619,34.07989622980854,18.386695035298665,18.12036196390788,19.8700008392334,14.972922478195475 10926,2011-07-12,PG,64.4800033569336,65.05999755859375,64.38999938964844,44.67346954345703,11583700.0,1.0,-0.06741332774870301,45.490919192263945,43.18519088464035,50.643531505769545,11.553066650337534,3.047312959695333,44.66746940612793,44.99895795186361,19.8700008392334,14.972922478195475 10927,2011-07-12,TRV,58.349998474121094,59.02000045776367,58.2599983215332,43.514102935791016,3012200.0,1.0,-0.2697055649003772,44.28652575431905,42.30824849189677,46.34013910664649,-21.625824040557866,3.638136724133614,43.91436080932617,44.973240534464516,19.8700008392334,14.972922478195475 10928,2011-07-12,UNH,50.7400016784668,52.029998779296875,50.72999954223633,42.651519775390625,6631700.0,1.0,0.5855770549542285,44.52418452506589,40.724104583210476,56.36331473638645,46.30927514488964,11.21651046040636,41.92520179748535,41.05674228668213,19.8700008392334,14.972922478195475 10929,2011-07-12,V,22.0049991607666,22.200000762939453,21.897499084472656,20.089550018310547,18421200.0,1.0,0.731286059571719,21.600092130980265,15.33604716650509,61.426536118194925,118.13526596878971,51.513066830915946,18.27385508219401,18.140870920817058,19.8700008392334,14.972922478195475 10930,2011-07-12,VZ,37.04999923706055,37.310001373291016,37.040000915527344,20.612545013427734,14325600.0,1.0,0.23636019126696084,21.211435861683942,18.983058195017716,56.12035425007177,94.08814538594363,15.446749041865546,19.94410457611084,20.205500475565593,19.8700008392334,14.972922478195475 10931,2011-07-12,WBA,43.31999969482422,43.36000061035156,42.52000045776367,29.473255157470703,6357800.0,1.0,-0.02025607561801479,31.382769360329906,28.37348807832976,48.728088705503865,-34.77516928405164,7.0102481339978375,29.90341091156006,29.932779630025227,19.8700008392334,14.972922478195475 10932,2011-07-12,WMT,53.86000061035156,54.41999816894531,53.7599983215332,41.12525177001953,9485700.0,1.0,0.054446296308483966,41.4854836218574,39.60004761288381,52.002425761564346,79.82114893848299,23.690198081920727,40.675173950195315,41.14415588378906,19.8700008392334,14.972922478195475 10933,2011-07-13,AAPL,12.797499656677246,12.85714340209961,12.727856636047363,10.85307788848877,391638800.0,2.0,0.18680105639303868,11.105575989619624,9.378066397770514,58.1571647661001,137.73510650066814,22.62690296158249,10.216801675160726,10.307663790384929,19.90999984741211,11.73570493591929 10934,2011-07-13,AMGN,56.97999954223633,57.22999954223633,56.349998474121094,41.33607482910156,4514200.0,2.0,-0.2786393691639262,43.041730337520775,41.4047795959509,45.9096996539672,-194.42639361243485,31.622933199294568,42.45594393412272,42.50413710276286,19.90999984741211,11.73570493591929 10935,2011-07-13,AXP,52.56999969482422,53.099998474121094,51.880001068115234,43.54655838012695,6654800.0,2.0,0.8183903061017261,45.692622086450456,39.04851904208958,58.45788824582255,102.43501695070127,21.060132300845726,41.81950289408366,41.5780211130778,19.90999984741211,11.73570493591929 10936,2011-07-13,BA,72.55999755859375,73.25,71.86000061035156,58.284183502197266,4707700.0,2.0,-0.31277062270707745,61.45115423928068,57.037654964820874,45.41584501387027,-83.69133303201036,14.677692403026754,59.49610455830892,60.90218207041423,19.90999984741211,11.73570493591929 10937,2011-07-13,CAT,108.4800033569336,110.41999816894531,108.33999633789062,77.79202270507812,6819200.0,2.0,1.4444419668444368,81.84900520616453,66.71054145521241,55.08735337227501,116.37614656852826,16.15775313609394,73.1892219543457,75.2640951792399,19.90999984741211,11.73570493591929 10938,2011-07-13,CRM,38.11000061035156,38.64500045776367,38.092498779296875,38.220001220703125,5298400.0,2.0,0.8378467450386182,40.01089104465078,33.680107795681245,57.272155238264006,105.6893902717988,18.987287184665345,36.430333073933916,35.52304172515869,19.90999984741211,11.73570493591929 10939,2011-07-13,CSCO,15.699999809265137,15.850000381469727,15.5,10.8063383102417,47732700.0,2.0,-0.035030730133888355,11.11701261861892,10.188893581790014,44.869349370169815,36.71885609296823,14.85123854516965,10.697599283854167,11.22255400021871,19.90999984741211,11.73570493591929 10940,2011-07-13,CVX,104.73999786376953,106.61000061035156,104.72000122070312,64.33708190917969,6871100.0,2.0,0.6599986524250738,65.92441692484168,59.019548605553815,54.785966056491766,132.09459335748602,20.75354423160321,62.13945032755534,62.93674583435059,19.90999984741211,11.73570493591929 10941,2011-07-13,DIS,39.25,39.83000183105469,39.09000015258789,34.834835052490234,12361400.0,2.0,-0.04634284283604018,35.52222047295396,32.75439962897475,48.018434886781975,52.29131094853465,4.882267109461561,34.283895111083986,35.63246854146322,19.90999984741211,11.73570493591929 10942,2011-07-13,GS,130.74000549316406,131.77000427246094,129.6999969482422,104.80243682861328,4410500.0,2.0,-1.2999759061955274,111.460576768211,103.84174790830268,38.81295569450189,-135.91399795799688,22.068194232560142,108.02559178670248,112.74781875610351,19.90999984741211,11.73570493591929 10943,2011-07-13,HD,36.34000015258789,36.630001068115234,36.060001373291016,27.269338607788086,10563600.0,2.0,0.22809827964747953,28.29299427701978,25.6260275201604,51.25933214824603,79.1301723106706,12.86770627256578,26.567002487182616,27.197005176544188,19.90999984741211,11.73570493591929 10944,2011-07-13,HON,55.06662368774414,55.55284118652344,54.7138786315918,42.29736328125,3550250.0,2.0,0.1576837986389421,44.739620219909526,40.32737349346938,48.86297224582897,12.609065291049598,3.8803901769091813,42.26113700866699,43.08642082214355,19.90999984741211,11.73570493591929 10945,2011-07-13,IBM,167.2084197998047,168.5659637451172,166.34799194335938,105.97322845458984,4262241.0,2.0,1.5267485719056282,109.63848821304536,97.13330744125152,59.82427818196962,106.45598389055598,31.126021007032556,102.27441228230795,102.45376421610514,19.90999984741211,11.73570493591929 10946,2011-07-13,INTC,22.56999969482422,22.729999542236328,22.31999969482422,15.505500793457031,43265500.0,2.0,0.15009260510307065,16.10516856015099,14.21056563555824,53.3257981678111,85.96743059507764,11.188644049951938,15.114643128712972,15.368566068013509,19.90999984741211,11.73570493591929 10947,2011-07-13,JNJ,67.38999938964844,67.9800033569336,67.20999908447266,47.7266845703125,9031700.0,2.0,0.3325850006945288,48.18745232030501,45.84392356470475,59.65655762654628,130.0979883435668,20.193608102347163,46.946881739298504,46.4192595799764,19.90999984741211,11.73570493591929 10948,2011-07-13,JPM,39.66999816894531,40.369998931884766,39.40999984741211,28.06047821044922,34020600.0,2.0,-0.31244005676596487,29.463884345854833,27.549658783112452,42.35729160630998,-102.45721830873798,18.3529545751129,28.66903928120931,29.896918900807698,19.90999984741211,11.73570493591929 10949,2011-07-13,KO,34.084999084472656,34.21500015258789,33.8849983215332,23.28196907043457,14688000.0,2.0,0.21840853185235432,23.802550729673776,21.902092329103077,57.44934069045495,104.55262717138366,14.957758857749726,22.67605838775635,22.795722198486327,19.90999984741211,11.73570493591929 10950,2011-07-13,MCD,85.25,85.76000213623047,84.80999755859375,60.69767379760742,6545200.0,2.0,0.8362303134214528,62.23227873654818,57.61346520571256,64.9289664468238,92.30087126726477,30.3226393655345,59.21618576049805,57.90449015299479,19.90999984741211,11.73570493591929 10951,2011-07-13,MMM,96.08999633789062,97.30000305175781,96.02999877929688,66.18030548095703,2816100.0,2.0,0.7896513347417766,68.06738514078823,61.548683127034046,55.90371592119683,113.20377267296256,20.18187919251772,64.13389574686686,64.51758817036946,19.90999984741211,11.73570493591929 10952,2011-07-13,MRK,34.064884185791016,34.799617767333984,33.99809265136719,22.988094329833984,14150201.0,2.0,0.0564280867654503,23.14194996791183,22.026492758223423,55.442265094018225,116.10799801075595,21.24441873598152,22.595237096150715,22.711271476745605,19.90999984741211,11.73570493591929 10953,2011-07-13,MSFT,26.600000381469727,26.959999084472656,26.510000228881836,20.919157028198242,40861800.0,2.0,0.45417895459392454,21.629466720386144,18.378523163036707,59.570684265523724,124.05486838584083,46.75785476601821,19.63347759246826,19.70571476618449,19.90999984741211,11.73570493591929 10954,2011-07-13,NKE,22.7450008392334,23.217500686645508,22.7450008392334,19.959211349487305,9458400.0,2.0,0.597112028792349,21.129008674907844,16.6785703656195,61.19355817820271,100.88812141941209,37.965110897685115,18.443928782145182,18.169571971893312,19.90999984741211,11.73570493591929 10955,2011-07-13,PG,64.83999633789062,65.0199966430664,64.48999786376953,44.74962615966797,9154200.0,2.0,-0.045451769324870384,45.479840137066276,43.1879630550724,51.1536421288373,22.94437408510482,3.0473129596953292,44.613009770711265,45.01035633087158,19.90999984741211,11.73570493591929 10956,2011-07-13,TRV,58.4900016784668,59.04999923706055,58.29999923706055,43.618534088134766,2944600.0,2.0,-0.2460466290552219,44.26855552204718,42.31279137126337,46.91355189221892,-13.522518494440476,3.0549189001769763,43.83492914835612,44.96168282826741,19.90999984741211,11.73570493591929 10957,2011-07-13,UNH,51.54999923706055,52.630001068115234,51.54999923706055,42.91699981689453,4869400.0,2.0,0.5427098539104378,44.48387639934491,40.94112360065509,57.19573862381056,72.35523653144077,18.196622054610454,42.006548690795896,41.15212879180908,19.90999984741211,11.73570493591929 10958,2011-07-13,V,22.03499984741211,22.489999771118164,22.0049991607666,20.32778549194336,18855600.0,2.0,0.7408647447449965,21.80914285529071,15.420437070246399,62.50852995347462,118.07290469205455,54.927041013542045,18.332497278849285,18.188259347279867,19.90999984741211,11.73570493591929 10959,2011-07-13,VZ,37.15999984741211,37.27000045776367,36.86000061035156,20.5291805267334,11454400.0,2.0,0.22341226324477503,21.24294548627625,19.05264300707092,54.985010681590715,80.49479956282592,9.435029076881069,19.95311711629232,20.201595369974772,19.90999984741211,11.73570493591929 10960,2011-07-13,WBA,42.7400016784668,43.29999923706055,42.61000061035156,29.639501571655273,7633900.0,2.0,-0.03511935321201065,31.306902455766377,28.35861382536155,49.69734667391275,-24.722727361943008,7.010248133997838,29.884015973409017,29.945310020446776,19.90999984741211,11.73570493591929 10961,2011-07-13,WMT,54.06999969482422,54.27000045776367,53.84000015258789,41.18626403808594,10153400.0,2.0,0.07623973249481963,41.564721515348204,39.60543992264008,52.43027109845232,89.41558150892149,23.690198081920723,40.6446772257487,41.15460096995036,19.90999984741211,11.73570493591929 10962,2011-07-14,AAPL,12.893214225769043,12.914643287658691,12.726428985595703,10.845499038696289,430533600.0,3.0,0.19579306942732977,11.177446239250845,9.400230724555307,58.02620675045595,132.70181471484628,25.17714987630768,10.229190158843995,10.320759518941243,20.799999237060547,27.08795705954687 10963,2011-07-14,AMGN,56.560001373291016,56.599998474121094,55.4900016784668,40.65699005126953,7201300.0,3.0,-0.36478297049828257,43.21889357343953,41.06624322160441,42.742126073550246,-262.30202134006896,43.21885185647535,42.358097839355466,42.5097349802653,20.799999237060547,27.08795705954687 10964,2011-07-14,AXP,52.2400016784668,52.43000030517578,51.29999923706055,43.06875991821289,6636900.0,3.0,0.7324020168410925,45.59183500518054,39.507304399116336,56.28829073991571,71.65789298796092,11.837700960523971,41.86561559041341,41.654670015970865,20.799999237060547,27.08795705954687 10965,2011-07-14,BA,71.94000244140625,72.31999969482422,71.0,57.49274826049805,5691200.0,3.0,-0.4345307823933382,61.46809640826417,56.80589613018798,43.4028855934152,-129.59075327817396,21.776840480829865,59.3841189066569,60.88579349517822,20.799999237060547,27.08795705954687 10966,2011-07-14,CAT,108.83000183105469,110.5,107.0,77.03296661376953,7394300.0,3.0,1.3715555311246845,81.85287051121539,67.56092572291548,53.77061759000287,95.67612743601855,9.197639767118684,73.34054718017578,75.31315485636394,20.799999237060547,27.08795705954687 10967,2011-07-14,CRM,38.20500183105469,38.685001373291016,37.505001068115234,37.619998931884766,6653200.0,3.0,0.7603872790541644,40.02304056179228,33.94345800388155,55.255725392209285,80.03363602160108,9.222953541137137,36.46949971516927,35.59925003051758,20.799999237060547,27.08795705954687 10968,2011-07-14,CSCO,15.5600004196167,15.760000228881836,15.399999618530273,10.709171295166016,50153300.0,3.0,-0.038185076431847875,11.101416627893215,10.249334676733248,43.72625663842877,24.152713015712912,10.139382003227029,10.677054723103842,11.208248408635457,20.799999237060547,27.08795705954687 10969,2011-07-14,CVX,105.69999694824219,106.47000122070312,104.56999969482422,64.0799331665039,7279600.0,3.0,0.6507244283696281,66.02028126864231,59.3069247707864,54.02260412244067,117.96448249075348,19.538800113673055,62.183937327067056,62.94666213989258,20.799999237060547,27.08795705954687 10970,2011-07-14,DIS,39.529998779296875,39.84000015258789,39.38999938964844,34.85245132446289,13294000.0,3.0,-0.019797960481213295,35.600515775212244,32.78089100884537,48.119377346481635,71.40786730252343,4.652553692173025,34.259827041625975,35.60869363149007,20.799999237060547,27.08795705954687 10971,2011-07-14,GS,131.6999969482422,132.1999969482422,129.75,104.77821350097656,5357200.0,3.0,-1.3830338833996905,111.42764267366584,103.47457213956659,38.78586053268838,-120.56429264802941,19.383222078660257,107.8567283630371,112.43194147745768,20.799999237060547,27.08795705954687 10972,2011-07-14,HD,36.20000076293945,36.540000915527344,35.81999969482422,27.141023635864258,10861100.0,3.0,0.1993010196433218,28.201348013188994,25.874662118646942,50.37519237246824,63.5989594419059,5.835876086775732,26.587735430399576,27.177905972798666,20.799999237060547,27.08795705954687 10973,2011-07-14,HON,55.009422302246094,55.276363372802734,54.227657318115234,41.87137985229492,2931287.0,3.0,0.064048369473646,44.70428947389966,40.433210907570064,47.431538726386854,-12.844619809048506,9.512946107739015,42.248406473795576,43.08914368947347,20.799999237060547,27.08795705954687 10974,2011-07-14,IBM,166.73040771484375,168.3556365966797,166.1950225830078,105.91849517822266,4825303.0,3.0,1.4610066325576554,109.68398120489555,97.81124126824899,59.65697252784068,94.53006186290565,29.704809425773508,102.42983779907226,102.54524408976236,20.799999237060547,27.08795705954687 10975,2011-07-14,INTC,22.559999465942383,22.700000762939453,22.209999084472656,15.360652923583984,47571900.0,3.0,0.13075695473147775,16.120699889849384,14.253662578870099,51.88664125909764,68.01669379070744,7.244892832664434,15.120850690205891,15.400787289937337,20.799999237060547,27.08795705954687 10976,2011-07-14,JNJ,67.5999984741211,67.93000030517578,67.47000122070312,47.74787139892578,9636500.0,3.0,0.3397489277144743,48.27346942681405,45.863763925847074,59.7610145534529,128.65920641275846,20.19360810234717,46.9746400197347,46.51005872090658,20.799999237060547,27.08795705954687 10977,2011-07-14,JPM,41.18000030517578,41.2400016784668,40.290000915527344,28.577503204345703,65327400.0,3.0,-0.2810089741880297,29.459710059623166,27.54805513813074,45.21957654832042,7.107072821529805,5.342737010361665,28.641772651672362,29.857475153605144,20.799999237060547,27.08795705954687 10978,2011-07-14,KO,33.98500061035156,34.165000915527344,33.685001373291016,23.148555755615234,15011200.0,3.0,0.202812150031896,23.809308896473155,21.98769427735497,55.49118812419871,81.81548442288889,7.127183117466891,22.691906038920084,22.80053284962972,20.799999237060547,27.08795705954687 10979,2011-07-14,MCD,86.0199966430664,86.45999908447266,85.55999755859375,61.3049201965332,6764400.0,3.0,0.8343573875388586,62.2944925199041,57.877742206048055,67.29860269773425,110.87283190844315,38.355630346863926,59.331208038330075,58.01617635091146,20.799999237060547,27.08795705954687 10980,2011-07-14,MMM,94.81999969482422,95.77999877929688,94.55999755859375,65.3477783203125,5397100.0,3.0,0.6947548776156083,68.04365282774647,61.84418172120372,53.099465970016226,59.62166977881433,3.3081091441412718,64.21508102416992,64.5642110824585,20.799999237060547,27.08795705954687 10981,2011-07-14,MRK,34.51335906982422,34.885494232177734,34.3702278137207,23.16674041748047,16066888.0,3.0,0.08776440987209,23.230928110999,22.01024925716506,57.07217648185576,170.58580939624966,23.244352900519043,22.604777336120605,22.740447362263996,20.799999237060547,27.08795705954687 10982,2011-07-14,MSFT,26.6200008392334,27.010000228881836,26.360000610351562,20.79347038269043,46382300.0,3.0,0.44073701209448757,21.640402670646818,18.58204129145035,58.2122512285674,106.94942204445809,39.902258392808626,19.686894798278807,19.72605152130127,20.799999237060547,27.08795705954687 10983,2011-07-14,NKE,23.042499542236328,23.237499237060547,22.8125,19.939701080322266,10843200.0,3.0,0.5824672749026298,21.186677026446304,16.87177538902,61.02066653639709,93.26395859080684,38.31442270556397,18.517072868347167,18.218996874491374,20.799999237060547,27.08795705954687 10984,2011-07-14,PG,64.55000305175781,64.80000305175781,64.36000061035156,44.7219352722168,13269400.0,3.0,-0.02993641093055288,45.51772144099085,43.20823528508337,50.95555133749719,17.521834640665297,0.23929351149734446,44.57147267659505,45.02335294087728,20.799999237060547,27.08795705954687 10985,2011-07-14,TRV,58.689998626708984,58.83000183105469,57.66999816894531,43.066497802734375,3301400.0,3.0,-0.26874355809320605,44.266488519488455,42.329031500042795,44.32347620489981,-41.038964156245065,13.928485869245272,43.758832168579104,44.950680859883626,20.799999237060547,27.08795705954687 10986,2011-07-14,UNH,51.810001373291016,52.560001373291016,51.790000915527344,43.3650016784668,7167600.0,3.0,0.538677752487736,44.41667743691375,41.250576057348944,58.57524566413869,79.75837564037998,18.19662205461046,42.11936696370443,41.27468961079915,20.799999237060547,27.08795705954687 10987,2011-07-14,V,22.0625,22.34749984741211,21.94499969482422,20.144527435302734,17211600.0,3.0,0.7253076332499262,21.950133709352986,15.57952918584965,61.1437331336505,100.72622743147575,52.55147827011588,18.399386088053387,18.235603872934977,20.799999237060547,27.08795705954687 10988,2011-07-14,VZ,36.939998626708984,37.369998931884766,36.810001373291016,20.49583625793457,12755800.0,3.0,0.2080619248285629,21.2316396697845,19.18694362794499,54.528559537205915,76.22723080427723,12.15168294582232,19.973086802164712,20.202071698506675,20.799999237060547,27.08795705954687 10989,2011-07-14,WBA,42.81999969482422,42.88999938964844,42.08000183105469,29.196182250976562,6454000.0,3.0,-0.08172865487643222,31.256606335102624,28.295310168803624,47.23412564999495,-74.00756493116877,15.678751628073156,29.85700168609619,29.952981758117676,20.799999237060547,27.08795705954687 10990,2011-07-14,WMT,53.52000045776367,53.70000076293945,53.380001068115234,40.8889045715332,15522100.0,3.0,0.06872455007632539,41.56612161104501,39.703918519570216,50.17527829618266,34.772922352576224,11.567348358257243,40.6276491800944,41.16311976114909,20.799999237060547,27.08795705954687 10991,2011-07-15,AAPL,12.89892864227295,13.035714149475098,12.827500343322754,11.062241554260254,484467200.0,4.0,0.21789683504881197,11.276998470225712,9.421207477650265,60.647780945575114,146.84786233347484,30.34467860638113,10.248207155863444,10.334431155522664,19.530000686645508,18.92185932470965 10992,2011-07-15,AMGN,55.369998931884766,55.41999816894531,54.7400016784668,40.19697952270508,9209200.0,4.0,-0.4648133216793582,43.3828642117453,40.66204087858674,40.770886331721684,-304.19828527477665,50.970287819344925,42.25587120056152,42.50815277099609,19.530000686645508,18.92185932470965 10993,2011-07-15,AXP,51.599998474121094,52.08000183105469,51.02000045776367,43.42919158935547,6399900.0,4.0,0.6854381967912815,45.5942632568033,39.8045389282553,57.518660662030676,62.899397498932416,7.607347253504217,41.9187313079834,41.72925275166829,19.530000686645508,18.92185932470965 10994,2011-07-15,BA,71.69999694824219,71.70999908447266,70.8499984741211,57.56541442871094,4058500.0,4.0,-0.5191782697898333,61.43890364630583,56.61461579339144,43.64015271419832,-131.26268329043546,22.971802199541305,59.265401713053386,60.86579577128092,19.530000686645508,18.92185932470965 10995,2011-07-15,CAT,108.7699966430664,109.36000061035156,107.13999938964844,78.3075942993164,6660700.0,4.0,1.4005002125868913,81.85707776134032,68.55203555042726,55.61363339822418,89.18258779173898,9.19763976711868,73.51168390909831,75.3573117574056,19.530000686645508,18.92185932470965 10996,2011-07-15,CRM,38.07500076293945,38.630001068115234,37.775001525878906,38.599998474121094,6164400.0,4.0,0.7692108826982249,40.04409909472563,34.35039934887788,57.76805652796018,94.59101894814108,9.222953541137127,36.5208329518636,35.69870834350586,19.530000686645508,18.92185932470965 10997,2011-07-15,CSCO,15.520000457763672,15.699999809265137,15.449999809265137,10.820218086242676,54798300.0,4.0,-0.031362839339792004,11.106986005514534,10.285195390969841,45.371614847757776,41.71832895352292,10.139382003227018,10.663207785288494,11.197176424662272,19.530000686645508,18.92185932470965 10998,2011-07-15,CVX,105.68000030517578,106.30000305175781,105.13999938964844,65.01051330566406,10160500.0,4.0,0.710276948392341,66.27211764064769,59.46894261631031,56.30197809314498,119.46139568014533,19.53880011367305,62.287400563557945,62.96297556559245,19.530000686645508,18.92185932470965 10999,2011-07-15,DIS,39.720001220703125,39.81999969482422,38.97999954223633,34.579471588134766,18304900.0,4.0,-0.020551231467848652,35.62352070372845,32.8688369317696,46.66669312660234,51.54156918557197,13.004740092534217,34.23663889567057,35.57816772460937,19.530000686645508,18.92185932470965 11000,2011-07-15,GS,131.30999755859375,131.50999450683594,129.17999267578125,104.99603271484375,5255100.0,4.0,-1.4149708355838442,111.17418775371424,103.24967394062169,39.18080979370682,-121.62627895998168,21.8200002983893,107.74325663248698,112.14544054667155,19.530000686645508,18.92185932470965 11001,2011-07-15,HD,36.09000015258789,36.09000015258789,35.4900016784668,27.103290557861328,9923500.0,4.0,0.1714577810044382,28.155297874803033,26.027132583265818,50.112250320402175,38.36493171278273,3.042636574981338,26.61495157877604,27.158053143819174,19.530000686645508,18.92185932470965 11002,2011-07-15,HON,54.6185417175293,54.66621017456055,54.008384704589844,42.047664642333984,4236028.0,4.0,0.004019986612568971,44.67999979030519,40.52360242832275,48.0826411134554,-26.46484473984771,11.998914707066884,42.231269454956056,43.09054431915283,19.530000686645508,18.92185932470965 11003,2011-07-15,IBM,167.3804931640625,168.2026824951172,166.4149169921875,106.71487426757812,5593067.0,4.0,1.4563785830317215,109.74986396788047,98.52775520326212,61.28659203306215,91.33824659117185,29.704809425773526,102.62133356730143,102.6554443359375,19.530000686645508,18.92185932470965 11004,2011-07-15,INTC,22.270000457763672,22.559999465942383,22.200000762939453,15.4296293258667,49959400.0,4.0,0.11962022421829488,16.138331911621144,14.30155647033686,52.51790714107989,60.82258096799997,6.876571147628746,15.127288659413656,15.431420612335206,19.530000686645508,18.92185932470965 11005,2011-07-15,JNJ,67.7300033569336,67.94999694824219,66.98999786376953,47.599666595458984,10245100.0,4.0,0.3296673030091455,48.328901670734524,45.888077546794776,58.661907347310255,94.61254455998757,9.03954646612756,46.997458140055336,46.57238477071126,19.530000686645508,18.92185932470965 11006,2011-07-15,JPM,40.61000061035156,40.75,39.5,28.31545639038086,46544900.0,4.0,-0.2740851199834289,29.457867570859715,27.540439657228664,44.07215403400257,-63.01973336899995,14.469127066832007,28.609290059407552,29.805568917592367,19.530000686645508,18.92185932470965 11007,2011-07-15,KO,33.92499923706055,33.935001373291016,33.63999938964844,23.100669860839844,17491600.0,4.0,0.18446155558014965,23.81731903903498,22.049468108486995,54.79767403160089,62.89364528690478,5.400275376586558,22.71430835723877,22.805790646870932,19.530000686645508,18.92185932470965 11008,2011-07-15,MCD,85.87999725341797,86.05000305175781,84.91999816894531,61.06913757324219,5892000.0,4.0,0.8045727789608179,62.324943133218206,58.10948336519488,65.52040598075027,85.63332399049041,24.344902901284478,59.443848546346025,58.12866058349609,19.530000686645508,18.92185932470965 11009,2011-07-15,MMM,95.19999694824219,95.62999725341797,94.72000122070312,65.68492126464844,3924000.0,4.0,0.6393829608260972,68.05431072592984,62.1011614572977,54.064762906754254,58.6776407083366,3.3081091441412616,64.30704561869304,64.61177946726481,19.530000686645508,18.92185932470965 11010,2011-07-15,MRK,34.66603088378906,34.770992279052734,34.04580307006836,22.92428970336914,15304678.0,4.0,0.09197469827573101,23.263455366623955,22.025574136244696,54.28433164413109,112.44367388681592,11.781138989496643,22.60833962758382,22.767476018269857,19.530000686645508,18.92185932470965 11011,2011-07-15,MSFT,26.469999313354492,26.93000030517578,26.469999313354492,21.036991119384766,49132400.0,4.0,0.4446090872543209,21.68172081062516,18.759106368329917,60.03873148714811,103.63166922074835,39.90225839280864,19.753928311665852,19.749536546071372,19.530000686645508,18.92185932470965 11012,2011-07-15,NKE,23.092500686645508,23.092500686645508,22.707500457763672,19.883312225341797,14330400.0,4.0,0.5598574049400824,21.200187011084353,17.105667977013795,60.50952017591487,80.50188930295838,34.07716707129766,18.593324406941733,18.266941897074382,19.530000686645508,18.92185932470965 11013,2011-07-15,PG,64.68000030517578,64.8499984741211,64.33000183105469,44.88116455078125,20588800.0,4.0,-0.004737296984103523,45.55961480002659,43.20580306191189,52.05987455263094,29.952762955833506,1.3445027096915396,44.544242731730144,45.04060541788737,19.530000686645508,18.92185932470965 11014,2011-07-15,TRV,58.13999938964844,58.310001373291016,57.599998474121094,43.19331359863281,2949400.0,4.0,-0.27334708793044626,44.26808857746891,42.33787455729672,45.04450768513164,-49.14899409165202,15.060043933698106,43.687456639607746,44.95204308827718,19.530000686645508,18.92185932470965 11015,2011-07-15,UNH,52.470001220703125,52.59000015258789,51.68000030517578,43.11611557006836,7030500.0,4.0,0.5095257583954975,44.315853513406545,41.5430454123747,57.5100611629002,69.69645791140374,16.28143968442415,42.19522310892741,41.387451553344725,19.530000686645508,18.92185932470965 11016,2011-07-15,V,22.172500610351562,22.219999313354492,21.927499771118164,20.330078125,15998000.0,4.0,0.7196551634748118,22.087334698215628,15.760050899013379,62.01247835738325,92.41478566984776,51.82564498432143,18.460853640238444,18.285126368204754,19.530000686645508,18.92185932470965 11017,2011-07-15,VZ,36.83000183105469,36.9900016784668,36.650001525878906,20.462491989135742,12759600.0,4.0,0.19100428867796992,21.205563056049282,19.326098168315955,54.0642756286717,52.23919228432794,6.678489417366117,19.993773396809896,20.20263210932414,19.530000686645508,18.92185932470965 11018,2011-07-15,WBA,42.20000076293945,42.20000076293945,41.619998931884766,29.043800354003906,6515400.0,4.0,-0.1294703541547655,31.132927891728333,28.24928322124774,46.41607801198517,-113.60133097423852,22.391035627033975,29.827216339111327,29.949834410349528,19.530000686645508,18.92185932470965 11019,2011-07-15,WMT,53.72999954223633,53.970001220703125,53.459999084472656,40.8889045715332,10183500.0,4.0,0.06205340088708766,41.5874252499111,39.74360845675394,50.17527829618266,51.80816580425999,16.69047758256159,40.629682032267254,41.171133804321286,19.530000686645508,18.92185932470965 11078,2011-07-18,AAPL,13.051071166992188,13.380356788635254,13.045714378356934,11.33143424987793,572653200.0,0.0,0.2542055064795825,11.404931850753654,9.455576114334237,63.57107628044956,172.6780171903303,42.44103785931895,10.278885237375896,10.350290552775066,20.950000762939453,24.028168235214164 11079,2011-07-18,AMGN,55.119998931884766,55.2599983215332,54.310001373291016,39.912208557128906,6241800.0,0.0,-0.5606044336798774,43.543765553839826,40.256526651970724,39.60126945547206,-274.1989432187644,54.7556990997792,42.157782491048174,42.489654477437334,20.950000762939453,24.028168235214164 11080,2011-07-18,AXP,51.5,51.66999816894531,50.540000915527344,43.026824951171875,5099300.0,0.0,0.6087342960656557,45.531781999696534,40.11893096722241,55.70783567579941,41.79292576904043,0.6318933169511194,41.98098564147949,41.792117754618324,20.950000762939453,24.028168235214164 11081,2011-07-18,BA,70.66000366210938,70.69999694824219,69.06999969482422,56.16828536987305,7294900.0,0.0,-0.6910328553936793,61.53047444087806,56.15074504154382,40.28141913636331,-193.51583021254564,35.4753201259719,59.12299626668294,60.79680544535319,20.950000762939453,24.028168235214164 11082,2011-07-18,CAT,108.45999908447266,108.47000122070312,106.16000366210938,77.51657104492188,6878600.0,0.0,1.3441159831229186,81.61767408733321,69.67256791706133,54.225772696834944,69.2644666215331,3.990380051325519,73.6824712117513,75.35701751708984,20.950000762939453,24.028168235214164 11083,2011-07-18,CRM,38.439998626708984,38.5,37.72999954223633,38.157501220703125,4457200.0,0.0,0.7320591003396331,40.01764416369584,34.70435443249557,56.29169838313724,77.74650752784882,8.444019784048997,36.58449961344401,35.74266668955485,20.950000762939453,24.028168235214164 11084,2011-07-18,CSCO,15.489999771118164,15.539999961853027,15.270000457763672,10.71611499786377,45271200.0,0.0,-0.03396489037363892,11.091704867573135,10.337027622966417,44.12055949563833,6.962295281843063,1.5687443317784464,10.651422119140625,11.180681769053141,20.950000762939453,24.028168235214164 11085,2011-07-18,CVX,105.58000183105469,106.5,105.11000061035156,65.03500366210938,6951000.0,0.0,0.7507942281394833,66.46010717884852,59.71317468150304,56.36087762005923,109.86473667576821,20.753365305186815,62.39412905375163,62.955295181274415,20.950000762939453,24.028168235214164 11086,2011-07-18,DIS,39.119998931884766,39.119998931884766,38.459999084472656,34.12158203125,11309600.0,0.0,-0.05743400118393538,35.61080567207874,32.94407218131481,44.343756883674274,-9.897468669831884,22.23965727666158,34.218147404988606,35.52988389333089,20.950000762939453,24.028168235214164 11087,2011-07-18,GS,129.5800018310547,130.16000366210938,127.5,104.32647705078125,5836500.0,0.0,-1.4772794882177038,110.69654031383551,103.09005407703363,38.393117327432826,-151.01666606632955,28.6178397443058,107.58192265828451,111.83651657104492,20.950000762939453,24.028168235214164 11088,2011-07-18,HD,35.81999969482422,35.95000076293945,35.34000015258789,26.93724822998047,6908300.0,0.0,0.1344438011642204,28.086866867506778,26.183116042649473,48.94917316015344,23.453633654605692,6.8400224275981065,26.6481196085612,27.13331034978231,20.950000762939453,24.028168235214164 11089,2011-07-18,HON,54.275325775146484,54.322994232177734,53.58890151977539,41.548221588134766,2954468.0,0.0,-0.0828982205984019,44.633860859741006,40.622622218261924,46.398335802348655,-53.45657636266977,16.680058747697586,42.21462135314941,43.06804091135661,20.950000762939453,24.028168235214164 11090,2011-07-18,IBM,167.04588317871094,168.69981384277344,165.9464569091797,106.55684661865234,9288166.0,0.0,1.4235495171718497,109.81560526676444,99.12100514583321,60.78258870029566,83.84079190347154,32.42470298610695,102.8286366780599,102.76956659952799,20.950000762939453,24.028168235214164 11091,2011-07-18,INTC,22.290000915527344,22.43000030517578,22.079999923706055,15.367547988891602,45195400.0,0.0,0.10457931475694693,16.132300347653647,14.382770281466225,51.88408906918277,41.87857353092728,2.366042324211018,15.139934062957764,15.443339586257935,20.950000762939453,24.028168235214164 11092,2011-07-18,JNJ,67.16999816894531,67.3499984741211,66.55000305175781,47.34558868408203,10361000.0,0.0,0.29774337846527743,48.3513414473467,45.922092237956036,56.80894454221882,40.431555625499534,0.04921784624350099,47.02098083496094,46.610653177897134,20.950000762939453,24.028168235214164 11093,2011-07-18,JPM,39.790000915527344,40.0,38.93000030517578,28.20921516418457,47603200.0,0.0,-0.2740120542937987,29.434793014073893,27.512460022425127,43.60806517616656,-123.406777783811,20.389209377906493,28.574205080668133,29.752947966257732,20.950000762939453,24.028168235214164 11094,2011-07-18,KO,33.630001068115234,33.71500015258789,33.29499816894531,22.960420608520508,14792000.0,0.0,0.15679420869668093,23.812842101956267,22.10525730142508,52.7984181479304,30.13105817644716,6.898923490074487,22.737809308369954,22.80440902709961,20.950000762939453,24.028168235214164 11095,2011-07-18,MCD,85.4800033569336,85.93000030517578,85.1500015258789,61.01201248168945,5408100.0,0.0,0.7675113515060161,62.36832430496387,58.271857045744134,65.08936145045658,80.19718143758476,24.344902901284488,59.55958531697591,58.21891835530599,20.950000762939453,24.028168235214164 11096,2011-07-18,MMM,95.0999984741211,95.12000274658203,93.70999908447266,65.08634185791016,2951400.0,0.0,0.540964065310277,68.00933582628696,62.34015681897671,52.09545367114864,29.575753738636443,6.949025372047492,64.39648755391438,64.62771193186443,20.950000762939453,24.028168235214164 11097,2011-07-18,MRK,34.04580307006836,34.16984558105469,33.6927490234375,22.643558502197266,11136782.0,0.0,0.07183070082824017,23.265897415112068,22.029512550403066,51.28369149569689,9.795522155408827,0.8672287794349544,22.609487342834473,22.786775175730387,20.950000762939453,24.028168235214164 11098,2011-07-18,MSFT,26.6299991607666,26.899999618530273,26.260000228881836,20.887739181518555,44501900.0,0.0,0.43066985667050517,21.693650694837647,18.930209855089114,58.4197822629256,87.60932704287099,30.174256842089942,19.824104181925456,19.762599595387776,20.950000762939453,24.028168235214164 11099,2011-07-18,NKE,22.725000381469727,22.897499084472656,22.6200008392334,19.653478622436523,11662400.0,0.0,0.5174286735092011,21.175333346906324,17.337160740312914,58.445275184739714,65.79009701713363,30.51543279962825,18.66762466430664,18.306232039133707,20.950000762939453,24.028168235214164 11100,2011-07-18,PG,64.69000244140625,64.79000091552734,64.27999877929688,44.687313079833984,13343700.0,0.0,-0.0004043501347510414,45.54858896732257,43.2071365118034,50.624270892552595,22.601672305518143,0.15818399608087821,44.52393595377604,45.05622914632161,20.950000762939453,24.028168235214164 11101,2011-07-18,TRV,57.52000045776367,57.540000915527344,56.369998931884766,42.163841247558594,4288400.0,0.0,-0.35596192594519493,44.34220482414212,42.159319147415495,40.626227961604464,-123.9419720921395,31.881232577199093,43.58176536560059,44.924514834086104,20.950000762939453,24.028168235214164 11102,2011-07-18,UNH,51.599998474121094,52.20000076293945,51.04999923706055,43.09952163696289,7257700.0,0.0,0.47955558308049007,44.211088127741654,41.81290784393803,57.43801976796075,45.998744881593616,5.787263745399458,42.280952072143556,41.49607823689779,20.950000762939453,24.028168235214164 11103,2011-07-18,V,22.079999923706055,22.225000381469727,21.927499771118164,20.174304962158203,13515200.0,0.0,0.6945990426879831,22.161454256615126,15.998384229102644,60.831309883813184,82.81834126638415,51.895564095155535,18.529116821289062,18.32652711868286,20.950000762939453,24.028168235214164 11104,2011-07-18,VZ,36.68000030517578,36.7400016784668,36.27000045776367,20.40135955810547,10904600.0,0.0,0.17058669562190687,21.176755247715658,19.447058953639324,53.20509095441046,25.981065499665227,5.081690099969418,20.022296714782716,20.197145207722983,20.950000762939453,24.028168235214164 11105,2011-07-18,WBA,41.849998474121094,41.869998931884766,41.25,28.86369514465332,3925500.0,0.0,-0.1797667408765804,30.94670622226891,28.227701164510872,45.45356453972758,-131.59220408709956,27.36264410595873,29.793043581644692,29.941500504811604,20.950000762939453,24.028168235214164 11106,2011-07-18,WMT,53.40999984741211,53.540000915527344,53.18000030517578,40.65256118774414,8219400.0,0.0,0.03726595254666876,41.587744379299245,39.78141188595955,48.404528326558776,5.625988361521283,9.648712494389663,40.62104136149089,41.1709166208903,20.950000762939453,24.028168235214164 11107,2011-07-19,AAPL,13.5,13.523214340209961,13.332857131958008,11.423891067504883,819145600.0,1.0,0.2871310150476081,11.503974276600701,9.543056649150031,64.50785000552887,174.24094252149965,46.55363738564113,10.318101628621418,10.363502438863119,19.209999084472656,104.5228316755802 11108,2011-07-19,AMGN,55.0099983215332,55.5099983215332,54.869998931884766,40.35761642456055,4977000.0,1.0,-0.5937346838009887,43.521210557767496,40.04688064401473,42.28044918547448,-196.9038189017253,47.67002742921882,42.07673136393229,42.50888264973958,19.209999084472656,104.5228316755802 11109,2011-07-19,AXP,51.7400016784668,52.619998931884766,51.189998626708984,43.42919158935547,8132900.0,1.0,0.5737991278908439,45.50267845027922,40.40844215518953,57.1048447104661,64.6344235261356,12.616088107899145,42.07057266235351,41.86015803019206,19.209999084472656,104.5228316755802 11110,2011-07-19,BA,70.11000061035156,70.98999786376953,69.30999755859375,56.959716796875,7434200.0,1.0,-0.7546676123470419,61.41665560667348,55.94233372743296,42.85857329024084,-151.4310143520628,31.75072677081876,59.013970311482744,60.736051368713376,19.209999084472656,104.5228316755802 11111,2011-07-19,CAT,108.88999938964844,109.97000122070312,108.19999694824219,78.8397216796875,6674600.0,1.0,1.3901732215551164,81.64358595419905,70.50041886757829,56.12059561071323,88.22199426057412,10.939234037351744,73.92695922851563,75.36517066955567,19.209999084472656,104.5228316755802 11112,2011-07-19,CRM,38.41749954223633,40.029998779296875,38.3849983215332,39.83000183105469,8363200.0,1.0,0.8280278766331648,40.21075204160805,35.007996813982764,60.26254389522705,128.09374980454257,27.289488097548254,36.721916325887044,35.82370840708415,19.209999084472656,104.5228316755802 11113,2011-07-19,CSCO,15.550000190734863,15.699999809265137,15.420000076293945,10.868802070617676,58280600.0,1.0,-0.023436304735964697,11.099026218979732,10.36977165547095,46.36447617658614,59.573223879621835,8.345714883390318,10.645186932881673,11.166616662343342,19.209999084472656,104.5228316755802 11114,2011-07-19,CVX,106.48999786376953,107.80000305175781,106.48999786376953,65.80027770996094,6987600.0,1.0,0.835029978365391,66.77201845735104,59.86470715910404,58.18288138292953,131.3860664773468,28.27621248970266,62.55330390930176,62.9571294148763,19.209999084472656,104.5228316755802 11115,2011-07-19,DIS,39.040000915527344,39.72999954223633,38.9900016784668,34.817222595214844,7987500.0,1.0,-0.03018354506163945,35.656439732925094,33.013791514023154,48.38188264373205,61.27675518382135,7.879284547840299,34.22225672403972,35.48981863657634,19.209999084472656,104.5228316755802 11116,2011-07-19,GS,125.7300033569336,129.92999267578125,125.5,103.6489028930664,15297700.0,1.0,-1.563313214461175,110.55339669988271,102.69676656916025,37.60173817117233,-164.02901938233688,35.7295327229701,107.43645451863607,111.50543645222982,19.209999084472656,104.5228316755802 11117,2011-07-19,HD,35.849998474121094,36.27000045776367,35.72999954223633,27.254249572753906,9689400.0,1.0,0.1291999775902859,28.040393076726804,26.330728139093505,51.18670040675644,48.24481065282177,1.9199398797863994,26.700344212849934,27.115599155426025,19.209999084472656,104.5228316755802 11118,2011-07-19,HON,54.179988861083984,54.914085388183594,54.16092300415039,42.179866790771484,2999571.0,1.0,-0.09966417059593624,44.60522405649851,40.724705295308134,48.74721382068937,-12.479918453831843,8.024597171823377,42.21413180033366,43.03196506500244,19.209999084472656,104.5228316755802 11119,2011-07-19,IBM,170.87954711914062,177.06500244140625,170.7935028076172,112.59347534179688,13854898.0,1.0,1.8631603799890684,111.18796644318755,98.976038073414,70.40143919138015,170.29221015031672,60.15552292992511,103.24323933919271,102.94869283040364,19.209999084472656,104.5228316755802 11120,2011-07-19,INTC,22.440000534057617,23.100000381469727,22.440000534057617,15.905553817749023,55706900.0,1.0,0.13452118321182205,16.198131898007645,14.436265131869064,56.581721025535266,109.82571142140536,22.01033044437766,15.168213907877604,15.463655106226604,19.209999084472656,104.5228316755802 11121,2011-07-19,JNJ,67.0999984741211,67.22000122070312,66.1500015258789,47.08449935913086,13677400.0,1.0,0.24851103130649932,48.35540713446628,45.93284779412259,54.963379268626305,7.0359664724960105,7.538808454766739,47.03674138387044,46.648301378885904,19.209999084472656,104.5228316755802 11122,2011-07-19,JPM,39.91999816894531,40.4900016784668,39.709999084472656,28.605833053588867,34837400.0,1.0,-0.23919313072955006,29.442156522147602,27.516229708321145,45.81172557607491,-39.118349122397014,13.189770321859621,28.576743443806965,29.705529594421385,19.209999084472656,104.5228316755802 11123,2011-07-19,KO,33.849998474121094,34.88999938964844,33.76499938964844,23.712989807128906,37415400.0,1.0,0.19336469389928368,23.909183768645782,22.128300400360565,60.74789199509736,120.50925561114046,24.974289449883173,22.787641334533692,22.815400536855062,19.209999084472656,104.5228316755802 11124,2011-07-19,MCD,85.69999694824219,86.26000213623047,85.55999755859375,61.590702056884766,4672200.0,1.0,0.7758913233806624,62.48118857631489,58.410472113992725,67.34096009580941,91.68346880591457,28.604780886207674,59.69080149332682,58.33643131256103,19.209999084472656,104.5228316755802 11125,2011-07-19,MMM,94.94000244140625,94.94000244140625,93.37999725341797,64.85929870605469,4756900.0,1.0,0.4395787069859409,67.98541730705465,62.481727468336,51.36136909513763,17.149703486678174,10.067665472346123,64.48019599914551,64.63803628285726,19.209999084472656,104.5228316755802 11126,2011-07-19,MRK,33.94084167480469,34.28435134887695,33.6927490234375,22.8349666595459,11879918.0,1.0,0.07049880993795199,23.265897415112068,22.029512550403066,53.111775804689884,34.9676327628821,4.113025572486731,22.622485796610516,22.80926446914673,19.209999084472656,104.5228316755802 11127,2011-07-19,MSFT,26.809999465942383,27.639999389648438,26.780000686645508,21.63400650024414,86730600.0,1.0,0.4743721844763087,21.83464657052422,19.030377805391304,63.50935125502704,122.78575182632504,44.66727521894357,19.91653709411621,19.79122215906779,19.209999084472656,104.5228316755802 11128,2011-07-19,NKE,22.862499237060547,22.88249969482422,22.627500534057617,19.675159454345703,18579600.0,1.0,0.48001969189924765,21.177220542465015,17.49811267134114,58.583154849451155,61.62027070348921,30.515432799628243,18.7469123840332,18.34545151392619,19.209999084472656,104.5228316755802 11129,2011-07-19,PG,64.5999984741211,64.79000091552734,64.31999969482422,44.728858947753906,8393800.0,1.0,0.006309217057129501,45.50014252540138,43.22235312584373,50.92431136053582,29.861345246122852,0.1581839960808754,44.50339838663737,45.077694765726726,19.209999084472656,104.5228316755802 11130,2011-07-19,TRV,56.83000183105469,57.2400016784668,56.70000076293945,42.54430389404297,3555600.0,1.0,-0.3862818081724555,44.3598684850825,42.101372283350116,42.772271199582605,-108.30529691707419,31.88123257719911,43.491719818115236,44.876281102498375,19.209999084472656,104.5228316755802 11131,2011-07-19,UNH,51.369998931884766,51.7599983215332,49.95000076293945,42.684696197509766,13946300.0,1.0,0.41751816759923344,44.20787032829407,41.83105865730163,55.63570282062911,1.8136151888578071,9.463035429976754,42.3722115834554,41.54859110514323,19.209999084472656,104.5228316755802 11132,2011-07-19,V,22.122499465942383,22.3174991607666,22.049999237060547,20.43544578552246,21594800.0,1.0,0.6878842667824863,22.222067231118107,16.285042601645568,62.08376829797042,83.19653848317199,53.23744852821217,18.613186009724934,18.37075595855713,19.209999084472656,104.5228316755802 11133,2011-07-19,VZ,36.810001373291016,36.97999954223633,36.58000183105469,20.545856475830078,15761000.0,1.0,0.16417281761085079,21.154521367957464,19.56821518141998,54.95545549342867,46.41656357303287,2.197347799063864,20.06331666310628,20.20211238861084,19.209999084472656,104.5228316755802 11134,2011-07-19,WBA,41.869998931884766,42.15999984741211,41.380001068115234,29.196182250976562,5230900.0,1.0,-0.19060093010611112,30.586822854424767,28.37770274982328,47.53139304522274,-97.63982942737653,20.87504117373192,29.774803352355956,29.93721316655477,19.209999084472656,104.5228316755802 11135,2011-07-19,WMT,53.400001525878906,54.029998779296875,53.34000015258789,41.148136138916016,8585400.0,1.0,0.05695394830507183,41.638163671666334,39.801899041956716,52.073405543016406,63.596408798208316,18.813675961771644,40.62637888590495,41.1803476969401,19.209999084472656,104.5228316755802 11136,2011-07-20,AAPL,14.147143363952637,14.15250015258789,13.785714149475098,11.728549003601074,941340400.0,2.0,0.33395840250104847,11.683630499475392,9.550135579473583,67.36824254429366,203.90832526966554,60.00850757779633,10.373536109924316,10.380624914169312,19.09000015258789,39.786376561010684 11137,2011-07-20,AMGN,55.279998779296875,55.41999816894531,54.93000030517578,40.15317153930664,4151300.0,2.0,-0.6292342189228393,43.51737273132334,39.8185193737792,41.40827584280659,-176.6525862521338,47.67002742921882,41.983267339070636,42.512533569335936,19.09000015258789,39.786376561010684 11138,2011-07-20,AXP,52.16999816894531,52.70000076293945,51.61000061035156,43.66389083862305,7104500.0,2.0,0.5586116954455775,45.52293769601017,40.6161026787457,57.90597972044728,69.65736460387934,13.554607742091,42.16492067972819,41.932944997151694,19.09000015258789,39.786376561010684 11139,2011-07-20,BA,71.12000274658203,73.30000305175781,70.76000213623047,58.20343017578125,8026000.0,2.0,-0.6967100999371851,61.29964311871244,55.90509549823092,46.60455296239502,-53.48736440711214,6.758804460927931,58.95717035929362,60.70325597127279,19.09000015258789,39.786376561010684 11140,2011-07-20,CAT,110.70999908447266,110.9800033569336,109.61000061035156,79.32144165039062,5761600.0,2.0,1.448843326526429,81.90832003609617,70.90776730521242,56.794189870368875,95.45763668167167,15.34909377752069,74.18702926635743,75.38815485636393,19.09000015258789,39.786376561010684 11141,2011-07-20,CRM,40.01750183105469,40.01750183105469,38.345001220703125,38.709999084472656,7633600.0,2.0,0.8044359253690203,40.27269488748093,35.21905392233352,56.6944547051678,100.99594743441982,26.561502205455096,36.828583017985025,35.89050006866455,19.09000015258789,39.786376561010684 11142,2011-07-20,CSCO,15.640000343322754,15.949999809265137,15.579999923706055,10.979851722717285,60146400.0,2.0,-0.006061670763449101,11.127882454377014,10.366503264922303,47.937438779699995,111.71895670869732,17.79863013380738,10.653716214497884,11.152558628718058,19.09000015258789,39.786376561010684 11143,2011-07-20,CVX,107.51000213623047,107.6500015258789,106.87999725341797,65.56763458251953,5044900.0,2.0,0.8729522115194541,67.0376722529596,59.936379794769884,57.4288320772682,119.653036835094,28.27621248970266,62.709010187784834,62.96227518717448,19.09000015258789,39.786376561010684 11144,2011-07-20,DIS,39.58000183105469,39.849998474121094,39.279998779296875,34.658721923828125,6126400.0,2.0,-0.021133428764613882,35.6864825289705,33.0348210293791,47.568389558609326,71.22546851519685,5.278501707570791,34.22255045572917,35.452101389567055,19.09000015258789,39.786376561010684 11145,2011-07-20,GS,128.0,133.8000030517578,127.58000183105469,107.08528900146484,8578300.0,2.0,-1.3387753538836336,110.1627217911976,102.82849830157583,43.69116164435718,-58.21541943725327,12.538049469830515,107.43000157674153,111.24933217366537,19.09000015258789,39.786376561010684 11146,2011-07-20,HD,36.22999954223633,36.58000183105469,35.91999816894531,27.48067283630371,11320700.0,2.0,0.14168145901066254,28.06022482135273,26.384862420773732,52.71794680452233,64.28263915014297,9.595923358146031,26.759117571512856,27.104657904307047,19.09000015258789,39.786376561010684 11147,2011-07-20,HON,54.942684173583984,55.104759216308594,54.38019943237305,42.11375045776367,3950095.0,2.0,-0.11693834976629347,44.60177304390037,40.693636730879895,48.51699812734378,-5.1205590299389225,5.330289474701206,42.226127497355144,42.99965578715007,19.09000015258789,39.786376561010684 11148,2011-07-20,IBM,175.75526428222656,176.30975341796875,174.9521942138672,111.64513397216797,6172551.0,2.0,2.1107010849279533,112.07285542037353,99.15075679276124,67.7028027140928,165.24065839524337,60.15552292992512,103.64770965576172,103.11816584269205,19.09000015258789,39.786376561010684 11149,2011-07-20,INTC,23.100000381469727,23.219999313354492,22.899999618530273,15.857270240783691,57158800.0,2.0,0.1525952257719254,16.25637473750188,14.470448401688795,56.073464019099156,123.72421505944551,24.903162835095333,15.189596144358317,15.47769079208374,19.09000015258789,39.786376561010684 11150,2011-07-20,JNJ,66.56999969482422,66.9000015258789,66.05999755859375,46.745750427246094,8912600.0,2.0,0.18008393821442326,48.35592515724789,45.91468565207828,52.66690003870478,-26.3643697955508,9.175765670330287,47.05414861043294,46.679837481180826,19.09000015258789,39.786376561010684 11151,2011-07-20,JPM,40.689998626708984,41.36000061035156,40.619998931884766,29.009517669677734,31250900.0,2.0,-0.17698473830757422,29.472025776942534,27.50759515659018,47.95320932907563,65.56698483583341,1.652238979061511,28.588279724121094,29.66566038131714,19.09000015258789,39.786376561010684 11152,2011-07-20,KO,34.625,34.66999816894531,34.400001525878906,23.55906105041504,15833800.0,2.0,0.2075339801442162,23.968809683080472,22.157957666162694,58.657619784555365,120.09422376391203,24.974289449883177,22.834833081563314,22.82461903889974,19.09000015258789,39.786376561010684 11153,2011-07-20,MCD,86.22000122070312,86.58000183105469,85.9000015258789,61.633544921875,4114100.0,2.0,0.7770324264850998,62.575753699185064,58.56381005203564,67.50148882031314,94.68981902542716,32.5419978891482,59.812967936197914,58.45205821990967,19.09000015258789,39.786376561010684 11154,2011-07-20,MMM,94.83000183105469,94.91999816894531,94.1500015258789,64.84553527832031,2808000.0,2.0,0.35403835273196194,67.98393364091744,62.53962821821342,51.316022913664504,23.36395900924536,10.067665472346123,64.55817082722982,64.64585132598877,19.09000015258789,39.786376561010684 11155,2011-07-20,MRK,34.24618148803711,34.24618148803711,33.893131256103516,22.707366943359375,8728058.0,2.0,0.058473005711217496,23.254725416178278,22.028562776570748,51.772008468793885,37.935452978495974,4.1130255724867375,22.631020291646323,22.826576391855877,19.09000015258789,39.786376561010684 11156,2011-07-20,MSFT,27.280000686645508,27.350000381469727,26.979999542236328,21.256946563720703,49795400.0,2.0,0.4731270938725629,21.890900438789604,19.15480001592231,59.69045087139224,104.96487336786893,44.667275218943566,19.99509194691976,19.812389755249022,19.09000015258789,39.786376561010684 11157,2011-07-20,NKE,22.72249984741211,22.7450008392334,22.542499542236328,19.644800186157227,9916000.0,2.0,0.44281852888269313,21.183937335236138,17.623444485442576,58.30292861471068,53.19763417652197,26.77697652321061,18.809792963663735,18.384452851613364,19.09000015258789,39.786376561010684 11158,2011-07-20,PG,64.26000213623047,64.44000244140625,64.04000091552734,44.809120178222656,13089600.0,2.0,0.017899839735029843,45.53462106693991,43.22290037165872,51.51314359252783,11.121337176276947,6.821023944546278,44.495689392089844,45.099353853861494,19.09000015258789,39.786376561010684 11159,2011-07-20,TRV,57.220001220703125,57.33000183105469,56.70000076293945,42.566680908203125,3026700.0,2.0,-0.403849568809612,44.35873454958231,42.026414071023154,42.8978480745497,-101.36539166010591,29.733099749567078,43.398220952351885,44.822739092508954,19.09000015258789,39.786376561010684 11160,2011-07-20,UNH,51.7599983215332,51.880001068115234,50.970001220703125,42.734493255615234,7748900.0,2.0,0.36812772799092386,44.17588271250344,41.80414238820457,55.8079046903136,23.17295991513986,7.653217881529983,42.47010892232259,41.603311983744305,19.09000015258789,39.786376561010684 11161,2011-07-20,V,22.372499465942383,22.372499465942383,22.05500030517578,20.30487823486328,9474400.0,2.0,0.6643686204698369,22.244495376940225,16.575297179822467,61.07367368276494,76.36938320254163,54.052130601958304,18.68053290049235,18.412846755981445,19.09000015258789,39.786376561010684 11162,2011-07-20,VZ,37.099998474121094,37.43000030517578,36.90999984741211,20.74591827392578,11981100.0,2.0,0.17323612990830028,21.16594541894896,19.6570678867151,57.24598377227907,76.09063957035441,14.12085970146757,20.107896486918133,20.209682337443034,19.09000015258789,39.786376561010684 11163,2011-07-20,WBA,42.290000915527344,42.36000061035156,41.7599983215332,28.953750610351562,4590000.0,2.0,-0.21625644078102724,30.53366915460972,28.328340847526512,46.20381842180529,-80.57751769679834,16.50017520120004,29.748712476094564,29.931645170847574,19.09000015258789,39.786376561010684 11164,2011-07-20,WMT,53.90999984741211,53.970001220703125,53.599998474121094,41.087135314941406,8857900.0,2.0,0.06686380577220774,41.674256455045395,39.8115517267173,51.606130593611724,72.18293971490262,18.813675961771658,40.627903366088866,41.19141311645508,19.09000015258789,39.786376561010684 11165,2011-07-21,AAPL,13.819643020629883,13.930713653564453,13.710714340209961,11.740371704101562,526534400.0,3.0,0.36778385421875015,11.817481836071126,9.612356249103433,67.47347711088224,168.81482172210136,55.03606241376742,10.429162693023681,10.399252923329671,17.559999465942383,54.91764583399871 11166,2011-07-21,AMGN,55.33000183105469,55.91999816894531,55.02000045776367,40.51826477050781,5539600.0,3.0,-0.6207522383527362,43.4487744613236,39.6928873733932,43.559114449676734,-133.5899539403475,33.68176033197595,41.89905153910319,42.50364971160889,17.559999465942383,54.91764583399871 11167,2011-07-21,AXP,52.22999954223633,53.279998779296875,51.91999816894531,44.07462692260742,10794600.0,3.0,0.573112036283959,45.586531783507255,40.796444367005435,59.28271577104794,81.52181190874093,20.196955611111676,42.29495340983073,42.011881573994955,17.559999465942383,54.91764583399871 11168,2011-07-21,BA,72.58000183105469,73.25,72.0,58.86564636230469,4301500.0,3.0,-0.5905357138548837,61.32766671420993,55.93925719020901,48.46542197327543,-16.655942847736302,6.758804460927919,58.93132807413737,60.67279465993246,17.559999465942383,54.91764583399871 11169,2011-07-21,CAT,111.05000305175781,112.43000030517578,110.12000274658203,80.24908447265625,9340700.0,3.0,1.5522988950576035,82.12171020601404,71.54801177884924,58.0762464931968,101.87953839715796,21.327300067357136,74.52193756103516,75.38972295125326,17.559999465942383,54.91764583399871 11170,2011-07-21,CRM,38.47249984741211,38.61000061035156,36.564998626708984,36.772499084472656,13632000.0,3.0,0.6222264375068747,40.16166585416156,35.45358301668805,51.26275147011025,20.956187958509208,0.5077125364706953,36.88533299763997,35.93000005086263,17.559999465942383,54.91764583399871 11171,2011-07-21,CSCO,15.819999694824219,16.469999313354492,15.819999694824219,11.347699165344238,93220600.0,3.0,0.036963968574431405,11.243868813121995,10.323261084949294,52.6916400039013,199.98615619500757,33.1325838602658,10.679347038269043,11.139791440963744,17.559999465942383,54.91764583399871 11172,2011-07-21,CVX,107.87999725341797,109.75,107.76000213623047,66.99405670166016,8319200.0,3.0,1.0065038484490216,67.53427111472533,59.95158627663209,60.66247902118099,145.27471318942577,38.97031911180691,62.90246849060058,62.97772776285807,17.559999465942383,54.91764583399871 11173,2011-07-21,DIS,39.689998626708984,40.869998931884766,39.66999816894531,35.87388610839844,13473000.0,3.0,0.08313412914724694,35.919904857525715,33.01537384425651,53.73755973914673,159.0373727427252,13.63923570330812,34.266871515909834,35.42876644134522,17.559999465942383,54.91764583399871 11174,2011-07-21,GS,133.52000427246094,135.97999572753906,133.25,109.36817169189453,7671000.0,3.0,-0.9654883785679971,110.3225827330061,102.75414608779468,47.23026690493256,46.603518046899396,2.039504481313799,107.53728841145833,111.0167921702067,17.559999465942383,54.91764583399871 11175,2011-07-21,HD,36.56999969482422,37.209999084472656,36.529998779296875,27.71464729309082,12431800.0,3.0,0.16851042293432172,28.05046620248564,26.529723311674513,54.252031669239635,100.10341089669961,22.732673190046736,26.8314333597819,27.101986185709634,17.559999465942383,54.91764583399871 11176,2011-07-21,HON,55.01895523071289,55.819786071777344,54.87594985961914,42.75273895263672,4743177.0,3.0,-0.07816617892859767,44.61157700527734,40.77196867953711,50.838238418648025,33.86167103375481,4.243577969661259,42.27851893107096,42.95754776000977,17.559999465942383,54.91764583399871 11177,2011-07-21,IBM,175.51625061035156,177.34225463867188,174.85659790039062,112.40502166748047,5186486.0,3.0,2.341207480828814,112.90326306324562,99.48877566356103,68.69740879767338,157.71579515005206,62.335486987028474,104.06433919270833,103.29203262329102,17.559999465942383,54.91764583399871 11178,2011-07-21,INTC,22.350000381469727,22.8799991607666,22.170000076293945,15.733116149902344,80125400.0,3.0,0.15511279346402063,16.272093077696873,14.551984528504299,54.7649017648276,65.33798931670115,0.6301712004588074,15.212357552846273,15.483498001098633,17.559999465942383,54.91764583399871 11179,2011-07-21,JNJ,66.44999694824219,66.79000091552734,66.12999725341797,46.90806579589844,11394100.0,3.0,0.13736896375345964,48.35162145997361,45.94721772764846,53.6273093366956,-24.51548002743251,9.175765670330284,47.06191139221191,46.704283777872725,17.559999465942383,54.91764583399871 11180,2011-07-21,JPM,41.56999969482422,42.54999923706055,41.22999954223633,29.951488494873047,45552200.0,3.0,-0.05108607749430405,29.734928893669167,27.37560806311794,52.48584661642416,175.0676117134701,11.5327475749728,28.638957659403484,29.63550723393758,17.559999465942383,54.91764583399871 11181,2011-07-21,KO,34.40999984741211,34.810001373291016,34.25,23.719837188720703,22086600.0,3.0,0.22909566009906612,24.04865120597819,22.178687584915366,60.139586740206575,116.5381311357794,19.765121543685638,22.885119819641112,22.841101996103923,17.559999465942383,54.91764583399871 11182,2011-07-21,MCD,86.66999816894531,87.04000091552734,86.0199966430664,61.82648468017578,6107200.0,3.0,0.7844625885183305,62.65479821531109,58.762679201681095,68.22901152312092,98.86172117892453,37.811855928880995,59.9413267771403,58.57314637502034,17.559999465942383,54.91764583399871 11183,2011-07-21,MMM,95.01000213623047,96.08999633789062,94.5,65.9394760131836,3540400.0,3.0,0.3702508590328506,68.01964074178822,62.7130786795985,54.610949000190516,53.05976629970471,3.090808537368304,64.67123463948568,64.65115108489991,17.559999465942383,54.91764583399871 11184,2011-07-21,MRK,34.1984748840332,34.80915832519531,34.08396911621094,23.08379364013672,11933576.0,3.0,0.07841306073377652,23.30837544408556,22.020212469427623,55.21933975285822,125.39676919918811,19.010810148166033,22.64747371673584,22.84248253504435,17.559999465942383,54.91764583399871 11185,2011-07-21,MSFT,27.040000915527344,27.309999465942383,26.649999618530273,21.28836441040039,81737400.0,3.0,0.46926610075063024,21.912566553623005,19.325593198269086,59.898302148180335,92.10211080343024,30.829720945488216,20.07783629099528,19.826536719004313,17.559999465942383,54.91764583399871 11186,2011-07-21,NKE,22.690000534057617,23.147499084472656,22.572500228881836,19.913677215576172,11621200.0,3.0,0.43007483335605556,21.127456555438272,17.894369997906452,60.05357956465569,62.74404374900047,36.04912957573579,18.89464588165283,18.428475666046143,17.559999465942383,54.91764583399871 11187,2011-07-21,PG,64.3499984741211,64.8499984741211,64.23999786376953,45.01151657104492,8564400.0,3.0,0.04292240631674815,45.60166822413527,43.2221953775493,52.984725237487666,46.23945131066741,3.68418102693418,44.499573135375975,45.11912199656169,17.559999465942383,54.91764583399871 11188,2011-07-21,TRV,56.79999923706055,57.810001373291016,56.439998626708984,43.03666305541992,5149900.0,3.0,-0.37551975625149225,44.357447955930574,42.0553030511495,45.496396751849275,-75.83827211103572,18.709466381773275,43.323621114095054,44.781846809387204,17.559999465942383,54.91764583399871 11189,2011-07-21,UNH,51.91999816894531,52.900001525878906,51.689998626708984,43.26543426513672,7831500.0,3.0,0.36759059535800986,44.19744127269674,41.813279552498564,57.622202113328555,73.91069646959869,6.4067608096038455,42.57934315999349,41.67184321085612,17.559999465942383,54.91764583399871 11190,2011-07-21,V,22.262500762939453,22.594999313354492,22.010000228881836,20.16973114013672,21060400.0,3.0,0.627592563870401,22.19699576984991,16.929524387010442,60.02791386413062,72.07275872519969,57.271259499111046,18.767122268676758,18.448836358388267,17.559999465942383,54.91764583399871 11191,2011-07-21,VZ,37.52000045776367,37.81999969482422,37.369998931884766,20.879301071166992,17637900.0,3.0,0.18900303783032513,21.17613906127172,19.763232238471936,58.69461886669453,103.56983975582843,22.836149299526877,20.14741414388021,20.213624000549316,17.559999465942383,54.91764583399871 11192,2011-07-21,WBA,40.290000915527344,41.08000183105469,39.439998626708984,27.457578659057617,37174200.0,3.0,-0.35324519936257914,30.736498362161253,27.917017262838744,39.21168960493427,-212.10357801217117,42.36602135701293,29.6669771194458,29.896311410268147,17.559999465942383,54.91764583399871 11193,2011-07-21,WMT,54.0,54.689998626708984,53.90999984741211,41.52934265136719,10610600.0,3.0,0.10914175730073339,41.779434274177355,39.817686773796275,54.657372891947006,137.46786069334848,30.628833736441326,40.64772682189941,41.20303166707357,17.559999465942383,54.91764583399871 11194,2011-07-22,AAPL,13.868571281433105,14.108928680419922,13.848214149475098,11.922560691833496,516728800.0,4.0,0.4046276019577668,11.987889652668994,9.630108470499952,69.0638985708909,166.85793612437521,58.325665206416566,10.491619968414307,10.421053838729858,17.520000457763672,72.56341558263544 11195,2011-07-22,AMGN,55.349998474121094,55.459999084472656,55.0099983215332,40.32111740112305,3098400.0,4.0,-0.622759568058008,43.396035699522486,39.547744436585916,42.68383755194122,-134.3120477610515,33.815824334660334,41.80996856689453,42.48417797088623,17.520000457763672,72.56341558263544 11196,2011-07-22,AXP,52.9900016784668,53.029998779296875,52.040000915527344,43.789642333984375,6064800.0,4.0,0.5552076975708715,45.52028514842722,41.13158290882376,57.922954221524265,71.26067000564963,20.196955611111672,42.40908317565918,42.07882995605469,17.520000457763672,72.56341558263544 11197,2011-07-22,BA,73.19000244140625,73.19000244140625,72.23999786376953,58.68797302246094,2921300.0,4.0,-0.5147942736340241,61.335484617057034,56.04611786097031,48.00111137120754,-14.494020081241876,6.758804460927921,58.8906795501709,60.63174050649007,17.520000457763672,72.56341558263544 11198,2011-07-22,CAT,104.62000274658203,106.4800033569336,103.0,75.61103820800781,25775600.0,4.0,1.245677215534073,81.83269545702844,72.19821503491492,50.34886608296909,12.39978572269213,11.484793491765387,74.67312393188476,75.30599428812663,17.520000457763672,72.56341558263544 11199,2011-07-22,CRM,36.98249816894531,37.97999954223633,36.810001373291016,37.602500915527344,8096000.0,4.0,0.5385897888854316,40.10157799962518,35.661921069588686,53.24774287357351,25.22005037920961,0.5077125364706819,36.95691630045573,35.97745838165283,17.520000457763672,72.56341558263544 11200,2011-07-22,CSCO,16.440000534057617,16.5,16.25,11.424040794372559,48364800.0,4.0,0.0763422037711301,11.35945312032211,10.28044928064835,53.60129113621699,218.24681376567554,33.893109368555265,10.707292207082112,11.13209940592448,17.520000457763672,72.56341558263544 11201,2011-07-22,CVX,109.38999938964844,109.66000366210938,108.81999969482422,66.71245574951172,5413700.0,4.0,1.0772042989008384,67.78928636978094,60.28490453292903,59.73581743946663,137.22815407106043,38.970319111806916,63.06041882832845,62.986259841918944,17.520000457763672,72.56341558263544 11202,2011-07-22,DIS,40.779998779296875,40.970001220703125,40.540000915527344,35.794639587402344,7723300.0,4.0,0.15755617850085457,36.0512466845855,33.133230549301224,53.31435916505525,172.10907030714512,15.235543188298436,34.30444208780924,35.400441869099936,17.520000457763672,72.56341558263544 11203,2011-07-22,GS,135.02999877929688,136.47000122070312,134.44000244140625,109.2955551147461,4925500.0,4.0,-0.6678171319376105,110.64484327617562,102.68437043842398,47.13278691683794,59.862368575429116,0.19757006058536442,107.58999125162761,110.78853988647461,17.520000457763672,72.56341558263544 11204,2011-07-22,HD,36.70000076293945,36.81999969482422,36.369998931884766,27.563697814941406,8011500.0,4.0,0.17556836596338599,28.070253859576734,26.575599755230396,53.102154049455905,76.25342171376487,18.07465470880509,26.892974217732746,27.095425128936768,17.520000457763672,72.56341558263544 11205,2011-07-22,HON,54.370662689208984,54.561336517333984,52.93107604980469,41.42336654663086,11258803.0,4.0,-0.15294514084900612,44.6177853926944,40.75841471106537,46.34144734611419,-70.9409218851363,17.54718315217441,42.2770502726237,42.89985618591309,17.520000457763672,72.56341558263544 11206,2011-07-22,IBM,176.52008056640625,177.46653747558594,176.1567840576172,112.57524108886719,4723841.0,4.0,2.508701990062292,113.58942752958393,99.96131481050395,68.9192086726798,151.12614309823974,62.598787173908946,104.47650985717773,103.44977327982585,17.520000457763672,72.56341558263544 11207,2011-07-22,INTC,22.940000534057617,23.25,22.780000686645508,15.953831672668457,45085500.0,4.0,0.17292451589274016,16.327653546323372,14.594368414888786,56.62637922249488,107.82383132474727,10.09627720088086,15.243855889638265,15.491272926330566,17.520000457763672,72.56341558263544 11208,2011-07-22,JNJ,66.69000244140625,66.79000091552734,66.48999786376953,47.08449935913086,7721000.0,4.0,0.11641182966154417,48.32824849550216,46.04469042356522,54.66173927809439,-1.027037976723282,9.175765670330287,47.060500081380205,46.72444101969401,17.520000457763672,72.56341558263544 11209,2011-07-22,JPM,42.27000045776367,42.31999969482422,41.7599983215332,29.880659103393555,19986100.0,4.0,0.042484444083481065,29.945222663358486,27.33279056601163,52.13269071475926,168.70024022780152,11.532747574972792,28.673430951436362,29.59971548716227,17.520000457763672,72.56341558263544 11210,2011-07-22,KO,34.775001525878906,34.90999984741211,34.7400016784668,23.853252410888672,13323200.0,4.0,0.25402074717552026,24.08741103899346,22.302416117073435,61.32953873968026,132.98807378211004,22.07963676132859,22.93430652618408,22.859412320454915,17.520000457763672,72.56341558263544 11211,2011-07-22,MCD,88.5,89.56999969482422,88.44000244140625,63.269596099853516,11408600.0,4.0,0.8964641951112569,62.977610883644736,58.88781155593046,72.91971247393445,172.71253892869242,57.38482649092763,60.115170033772785,58.70729484558105,17.520000457763672,72.56341558263544 11212,2011-07-22,MMM,96.08999633789062,96.37999725341797,95.11000061035156,65.62298583984375,2846200.0,4.0,0.353486502770366,67.98069333367299,62.96118288703015,53.526722612575476,56.908363567014945,6.06620952092452,64.74966812133789,64.64513416290283,17.520000457763672,72.56341558263544 11213,2011-07-22,MRK,34.627864837646484,34.790077209472656,34.29389190673828,23.026378631591797,7946250.0,4.0,0.08856190019398014,23.341042792901188,22.059005272284356,54.60349315686614,132.4319197992144,19.01081014816603,22.657594871520995,22.851435502370197,17.520000457763672,72.56341558263544 11214,2011-07-22,MSFT,26.860000610351562,27.549999237060547,26.68000030517578,21.626155853271484,76380600.0,4.0,0.4878396702061103,21.954415044474057,19.511554231954168,62.073425352739214,99.87792094714209,35.617330237879294,20.171316846211752,19.843842124938966,17.520000457763672,72.56341558263544 11215,2011-07-22,NKE,23.012500762939453,23.072500228881836,22.857500076293945,19.885488510131836,7219200.0,4.0,0.41294064715912526,21.027228956214238,18.201019830712035,59.78136926368826,62.786591701688444,36.0491295757358,18.97443936665853,18.4678524017334,17.520000457763672,72.56341558263544 11216,2011-07-22,PG,64.45999908447266,64.73999786376953,64.13999938964844,44.84402084350586,6047200.0,4.0,0.04867635451702057,45.639736893366376,43.27525562982699,51.64290234111581,33.372742509000545,1.0921357665711608,44.494181569417314,45.12784907023112,17.520000457763672,72.56341558263544 11217,2011-07-22,TRV,57.900001525878906,58.04999923706055,57.349998474121094,42.9546012878418,3543500.0,4.0,-0.3555908446024816,44.349008031198714,42.09507384746339,45.12547446750275,-33.79688144892347,13.552424868428822,43.23658790588379,44.72896588643392,17.520000457763672,72.56341558263544 11218,2011-07-22,UNH,52.52000045776367,52.869998931884766,52.130001068115234,43.76322937011719,5717300.0,4.0,0.4026908491171355,44.278021968416866,41.86544002193958,59.245028610032534,92.92784490464231,6.406760809603841,42.6388001759847,41.73681894938151,17.520000457763672,72.56341558263544 11219,2011-07-22,V,22.024999618530273,22.44499969482422,22.024999618530273,20.5064640045166,9035200.0,4.0,0.6184892429939701,22.152346129376543,17.299684624712814,61.717499656965366,70.5017034356225,57.27125949911104,18.867073885599773,18.48998079299927,17.520000457763672,72.56341558263544 11220,2011-07-22,VZ,37.0099983215332,37.16999816894531,36.43000030517578,20.418033599853516,30321900.0,4.0,0.16240588211379503,21.12948898947163,19.87407927835064,52.349094406494146,28.82703820470293,2.6245626475821027,20.175762112935384,20.204209168752033,17.520000457763672,72.56341558263544 11221,2011-07-22,WBA,39.720001220703125,40.2400016784668,39.630001068115234,27.720792770385742,8469300.0,4.0,-0.43554985093550513,30.815911006166584,27.659587384031173,40.84099804693338,-197.31210815097884,42.36602135701293,29.584318097432455,29.865249506632487,17.520000457763672,72.56341558263544 11222,2011-07-22,WMT,54.58000183105469,54.720001220703125,54.25,41.56747817993164,6802500.0,4.0,0.14406387821134814,41.880497206547204,39.8104035960651,54.91099324344982,147.42321944001606,31.075641744087463,40.670600001017256,41.208848063151045,17.520000457763672,72.56341558263544 11281,2011-07-25,AAPL,13.941070556640625,14.285714149475098,13.914999961853027,12.080193519592285,589806000.0,0.0,0.4414573438184046,12.14432342850112,9.69239131606675,70.36103432963742,162.92031067109804,61.32596435812879,10.564980220794677,10.447199773788451,19.350000381469727,30.416715281117213 11282,2011-07-25,AMGN,55.220001220703125,55.36000061035156,54.709999084472656,40.08745574951172,3174100.0,0.0,-0.6358749630302043,43.41204088821369,39.3754789482121,41.65752509366018,-133.0755579375339,37.84439138207817,41.734758885701496,42.45691769917806,19.350000381469727,30.416715281117213 11283,2011-07-25,AXP,51.65999984741211,52.29999923706055,51.43000030517578,43.42919158935547,3730400.0,0.0,0.5060990229933608,45.17715140903244,41.78022697841873,56.235269739204234,44.837684178402064,10.035760947151449,42.52762362162272,42.12724234263102,19.350000381469727,30.416715281117213 11284,2011-07-25,BA,71.37999725341797,72.01000213623047,71.01000213623047,57.58964157104492,3990800.0,0.0,-0.5372022720817711,61.33389397897925,56.05174521169458,45.2300984799865,-77.10633397068462,16.99907247947925,58.85353088378906,60.539844576517744,19.350000381469727,30.416715281117213 11285,2011-07-25,CAT,104.16000366210938,106.30000305175781,103.80000305175781,75.9777603149414,8662500.0,0.0,1.0205049883362562,81.36726862724164,73.10016835395952,50.883414675625474,14.411461472676002,11.484793491765393,74.89549051920572,75.22801984151205,19.350000381469727,30.416715281117213 11286,2011-07-25,CRM,37.1775016784668,37.90999984741211,37.127498626708984,37.407501220703125,4981600.0,0.0,0.4513691935111055,39.963790569022294,35.964458790108566,52.72582859983006,23.32354852539795,0.5077125364706867,37.03466631571452,36.0265417098999,19.350000381469727,30.416715281117213 11287,2011-07-25,CSCO,16.34000015258789,16.3799991607666,16.15999984741211,11.299113273620605,33870200.0,0.0,0.09635837267736314,11.39541436758997,10.342104515161497,51.91154718858062,171.57558991474306,29.181436813897456,10.73545207977295,11.121172857284545,19.350000381469727,30.416715281117213 11288,2011-07-25,CVX,107.55000305175781,109.0,107.45999908447266,66.17982482910156,6284400.0,0.0,1.0778314810102216,67.67993709045062,61.01870716614116,58.00217009376567,107.67444065763338,25.160267742401583,63.23244934082031,62.98753433227539,19.350000381469727,30.416715281117213 11289,2011-07-25,DIS,40.25,40.88999938964844,40.15999984741211,35.715389251708984,6840900.0,0.0,0.20774657582443723,36.08268260516783,33.364200787166155,52.88350263321121,138.78383378679902,7.187629458969133,34.36490720113118,35.36433906555176,19.350000381469727,30.416715281117213 11290,2011-07-25,GS,134.1699981689453,137.1300048828125,133.5,110.39265441894531,5856700.0,0.0,-0.33947057399184644,111.18068438220736,102.6276919300485,48.78485115091453,67.12812954235785,4.1132741943984374,107.61499964396158,110.6088794708252,19.350000381469727,30.416715281117213 11291,2011-07-25,HD,36.369998931884766,36.970001220703125,36.2400016784668,27.66181182861328,8622300.0,0.0,0.18692407322610194,28.028076892430892,26.73627323574294,53.76112393332585,76.80069699459519,21.076492334868277,26.979260444641113,27.088626639048258,19.350000381469727,30.416715281117213 11292,2011-07-25,HON,53.245689392089844,54.036983489990234,53.19801712036133,41.34990692138672,4158304.0,0.0,-0.21564970913747317,44.621227662639335,40.75129850618391,46.10830739457359,-80.60238456931008,17.547183152174416,42.29590072631836,42.84641768137614,19.350000381469727,30.416715281117213 11293,2011-07-25,IBM,175.8030548095703,176.8260040283203,175.21987915039062,111.67550659179688,5216402.0,0.0,2.5395669934319614,113.77937449482887,100.90392704936058,66.34856967577608,130.082357123877,53.92750928229593,104.89232813517252,103.58838297526042,19.350000381469727,30.416715281117213 11294,2011-07-25,INTC,22.940000534057617,23.280000686645508,22.799999237060547,15.884865760803223,40716100.0,0.0,0.1794073651057424,16.31415057432016,14.734095237142242,55.88303986548029,99.79212333766313,10.832510645272961,15.281792163848877,15.49595931371053,19.350000381469727,30.416715281117213 11295,2011-07-25,JNJ,66.20999908447266,66.43000030517578,66.01000213623047,46.75281524658203,10247700.0,0.0,0.07220666061171954,48.225664530271516,46.23125456762888,52.38902006487737,-51.34428080390967,18.567434429620302,47.064263661702476,46.741285769144696,19.350000381469727,30.416715281117213 11296,2011-07-25,JPM,41.52000045776367,41.90999984741211,41.290000915527344,29.52654266357422,22522300.0,0.0,0.08706192371787225,30.02604250719199,27.424862720469143,50.37948132187972,110.00446551254696,5.3648803863038115,28.6944580078125,29.553915850321452,19.350000381469727,30.416715281117213 11297,2011-07-25,KO,34.560001373291016,34.779998779296875,34.505001068115234,23.692472457885742,13154800.0,0.0,0.2578283747460759,24.057567168589937,22.480380486134184,59.12895636488782,106.01550218947037,13.830742737330217,22.98379421234131,22.872722244262697,19.350000381469727,30.416715281117213 11298,2011-07-25,MCD,87.95999908447266,89.0,87.77999877929688,62.955238342285156,5346000.0,0.0,0.9489216533109897,63.04189633691212,59.27218447363475,70.5717796674669,144.83955945174105,44.685951682751764,60.29996757507324,58.834312947591144,19.350000381469727,30.416715281117213 11299,2011-07-25,MMM,94.83999633789062,95.52999877929688,93.9000015258789,65.40972137451172,3438600.0,0.0,0.31931114947389005,67.7115021232733,63.51796603163393,52.79604937540715,23.157977216197917,6.7090418517879336,64.84920171101888,64.62689940134685,19.350000381469727,30.416715281117213 11300,2011-07-25,MRK,34.05534362792969,34.39885330200195,34.04580307006836,22.898765563964844,12667805.0,0.0,0.08532405791626374,23.30922614048974,22.176317301282722,53.238286564074635,66.61804118519395,10.375483294601187,22.67503407796224,22.85678876241048,19.350000381469727,30.416715281117213 11301,2011-07-25,MSFT,27.260000228881836,28.09000015258789,27.190000534057617,21.924659729003906,108482400.0,0.0,0.5206444606096738,21.94112762802821,19.80842414504308,63.865152660879836,122.8342969602285,44.80574178672137,20.281293551127117,19.86183032989502,19.350000381469727,30.416715281117213 11302,2011-07-25,NKE,22.584999084472656,22.852500915527344,22.579999923706055,19.71636199951172,6965200.0,0.0,0.38131897739883414,20.768591590458065,18.671066193050237,58.1455256913165,46.59059803813916,23.707937094592992,19.055895360310874,18.499190107981363,19.350000381469727,30.416715281117213 11303,2011-07-25,PG,63.959999084472656,63.97999954223633,63.220001220703125,44.18793869018555,8801200.0,0.0,0.00029267947827094076,45.56706066988374,43.43368205167388,46.836634793792086,-62.10061099323489,18.8575286855351,44.47407417297363,45.120103136698404,19.350000381469727,30.416715281117213 11304,2011-07-25,TRV,56.869998931884766,57.040000915527344,56.400001525878906,42.260833740234375,5945400.0,0.0,-0.39126798771517457,44.35184924725122,42.08999645587378,42.122081769106565,-128.7787524859438,26.975770897458702,43.172929763793945,44.65451857248942,19.350000381469727,30.416715281117213 11305,2011-07-25,UNH,52.47999954223633,52.83000183105469,51.5,42.834049224853516,6533500.0,0.0,0.35147934582427354,44.192515066162066,42.04801380346684,55.16581629672,47.38135050321769,2.5737671187140703,42.70019315083822,41.77404257456462,19.350000381469727,30.416715281117213 11306,2011-07-25,V,22.15999984741211,22.5575008392334,22.092500686645508,20.405664443969727,13357200.0,0.0,0.5962677104982852,21.919440096744424,17.892460614315148,60.92009204659301,67.81995824532719,58.93357884828473,18.976951599121094,18.534132385253905,19.350000381469727,30.416715281117213 11307,2011-07-25,VZ,36.459999084472656,36.52000045776367,36.130001068115234,20.12904930114746,14789500.0,0.0,0.11666399690977869,21.070643478119308,19.97096571377522,48.921321141418545,-20.328253697161497,9.055543393567175,20.20325425465902,20.189795207977294,19.350000381469727,30.416715281117213 11308,2011-07-25,WBA,39.779998779296875,40.15999984741211,39.70000076293945,27.568405151367188,5502900.0,0.0,-0.5072262985330447,30.913745832796597,27.451617097501252,40.19574934982603,-179.7130739681884,42.366021357012926,29.511125373840333,29.828313159942628,19.350000381469727,30.416715281117213 11309,2011-07-25,WMT,54.029998779296875,54.400001525878906,53.95000076293945,41.148136138916016,8177600.0,0.0,0.13633097393800853,41.858960972198894,39.950878657928065,51.62618980894787,91.32623439958964,22.633073022642083,40.70236778259277,41.20426692962646,19.350000381469727,30.416715281117213 11310,2011-07-26,AAPL,14.285714149475098,14.446429252624512,14.274286270141602,12.22903823852539,476582400.0,1.0,0.477155354537782,12.315818744002376,9.737248367966616,71.52719947047537,167.18121691356347,63.854798548348946,10.642594687143962,10.474118773142497,20.229999542236328,64.24855179152807 11311,2011-07-26,AMGN,54.77000045776367,55.06999969482422,54.41999816894531,39.94141387939453,4428200.0,1.0,-0.650554182758178,43.35167575174514,39.20364308065232,41.01981536289453,-133.73555873604624,41.52252863731163,41.644945526123045,42.430752690633135,20.229999542236328,64.24855179152807 11312,2011-07-26,AXP,51.709999084472656,51.88999938964844,51.150001525878906,43.2280158996582,3911500.0,1.0,0.4458078523167046,44.96102509931388,42.181520982229095,55.304897014391365,29.07020203394602,5.65324303054,42.6255381266276,42.16450672149658,20.229999542236328,64.24855179152807 11313,2011-07-26,BA,71.37999725341797,71.44000244140625,69.86000061035156,56.6609001159668,7061900.0,1.0,-0.6227240703831498,61.40455441221546,55.86317591920543,43.05587424059272,-116.50810262902802,25.20852334086536,58.778692881266274,60.41600100199381,20.229999542236328,64.24855179152807 11314,2011-07-26,CAT,105.91000366210938,106.0,104.69999694824219,75.6469497680664,7155500.0,1.0,0.8060688694274774,80.88693542501154,73.9273818967658,50.37728905147185,12.087789934136863,11.484793491765384,75.13905131022135,75.11147422790528,20.229999542236328,64.24855179152807 11315,2011-07-26,CRM,37.5,38.15250015258789,37.01499938964844,37.9375,7111600.0,1.0,0.4201692656060274,39.88236520270565,36.212384247977944,53.99371212423915,30.81007054757749,2.9466453461701794,37.15674959818522,36.08133335113526,20.229999542236328,64.24855179152807 11316,2011-07-26,CSCO,16.260000228881836,16.389999389648438,16.200000762939453,11.306052207946777,40154000.0,1.0,0.11149598840200348,11.42757048595462,10.399961900825167,51.998494952146025,160.9608533547808,29.476206574393366,10.765226141611736,11.107711553573608,20.229999542236328,64.24855179152807 11317,2011-07-26,CVX,107.91000366210938,108.47000122070312,107.33999633789062,65.85536193847656,4864800.0,1.0,1.040156803591131,67.48369156031912,61.74573882908517,56.960425894132726,93.63416721862285,23.998006591631565,63.408765411376955,62.97702267964681,20.229999542236328,64.24855179152807 11318,2011-07-26,DIS,40.380001068115234,40.810001373291016,40.369998931884766,35.671363830566406,9292900.0,1.0,0.24119005493982115,36.12880250357023,33.53293760873446,52.63903460534671,129.76747453159112,7.1876294589691305,34.42772051493327,35.326328404744466,20.229999542236328,64.24855179152807 11319,2011-07-26,GS,136.61000061035156,139.25,136.02000427246094,110.99765014648438,5464700.0,1.0,-0.030088619329617927,111.76895838115273,102.59521321918906,49.681855918658215,118.88171124605104,5.6708231092707955,107.6168825785319,110.43380495707194,20.229999542236328,64.24855179152807 11320,2011-07-26,HD,36.59000015258789,36.959999084472656,36.369998931884766,27.465572357177734,9886700.0,1.0,0.17803637524555782,27.94709187016039,26.90707339778395,52.24227924249215,72.25196357664566,21.076492334868284,27.058006795247397,27.08255287806193,20.229999542236328,64.24855179152807 11321,2011-07-26,HON,53.703304290771484,53.770042419433594,52.69273376464844,40.644832611083984,4236762.0,1.0,-0.31856491743833715,44.732722559851204,40.53330641658922,43.91466359908577,-115.06004520812048,22.36501376960042,42.286842091878256,42.77855008443196,20.229999542236328,64.24855179152807 11322,2011-07-26,IBM,174.89483642578125,175.95602416992188,174.61758422851562,111.20745849609375,4556585.0,1.0,2.4974708717316645,113.92624039892222,101.68779539819691,65.04299797718001,114.53789994660599,48.48588734968063,105.2927485148112,103.72120920817058,20.229999542236328,64.24855179152807 11323,2011-07-26,INTC,23.030000686645508,23.149999618530273,22.829999923706055,15.795186042785645,45573600.0,1.0,0.1752880544810722,16.278652353396126,14.877192907223991,54.91335784437746,86.72376129700514,10.832510645272956,15.31650899251302,15.495158815383911,20.229999542236328,64.24855179152807 11324,2011-07-26,JNJ,66.16999816894531,66.31999969482422,65.87000274658203,46.519927978515625,10008300.0,1.0,0.01817221152002446,48.148729485450254,46.35547164064838,50.8532527935845,-68.03384040346862,21.110812776503902,47.04850323994955,46.750284576416014,20.229999542236328,64.24855179152807 11325,2011-07-26,JPM,41.5,41.790000915527344,41.290000915527344,29.3494815826416,24350600.0,1.0,0.10687061016412613,30.080244860280075,27.49839264429756,49.518114720492306,96.52816093436189,5.364880386303794,28.69503542582194,29.507746092478435,20.229999542236328,64.24855179152807 11326,2011-07-26,KO,34.67499923706055,34.72999954223633,34.54499816894531,23.668529510498047,11830600.0,1.0,0.25596336493551064,24.001259452497493,22.672836273515692,58.80391164258524,98.67497964306543,13.830742737330217,23.03020324707031,22.885350036621094,20.229999542236328,64.24855179152807 11327,2011-07-26,MCD,88.05999755859375,88.44999694824219,87.83000183105469,62.883811950683594,4729100.0,1.0,0.9735090476924242,63.048171288054114,59.67313188882577,70.04168299912365,130.92771853233302,44.68595168275174,60.473572667439775,58.956831232706705,20.229999542236328,64.24855179152807 11328,2011-07-26,MMM,91.91999816894531,92.5,89.55999755859375,61.87331771850586,11432000.0,1.0,0.006790439970345119,68.05439943530794,63.01545148632292,42.77881402540847,-127.95926662651716,36.18110163292721,64.81778246561686,64.54995244344076,20.229999542236328,64.24855179152807 11329,2011-07-26,MRK,34.274810791015625,34.360687255859375,34.01717758178711,22.8349666595459,10009762.0,1.0,0.0767255616762732,23.24036935867125,22.32556539474672,52.55867047760419,52.959487614137224,9.396433212659224,22.684817186991374,22.85918509165446,20.229999542236328,64.24855179152807 11330,2011-07-26,MSFT,27.81999969482422,28.149999618530273,27.780000686645508,22.058208465576172,74636500.0,1.0,0.5510664097232976,22.052316599107208,19.923473233961637,64.63832130330033,133.40844223206483,45.725729519686524,20.387080891927084,19.89231999715169,20.229999542236328,64.24855179152807 11331,2011-07-26,NKE,22.75,22.829999923706055,22.547500610351562,19.586261749267578,7566800.0,1.0,0.3418202819645515,20.26730201340946,19.361214565264856,56.90636826533886,40.012901898150055,22.318850233541287,19.126871172587077,18.529259586334227,20.229999542236328,64.24855179152807 11332,2011-07-26,PG,63.470001220703125,63.70000076293945,63.08000183105469,44.03438949584961,8715200.0,1.0,-0.04986703217713284,45.51013134266227,43.54508525584847,45.80454275571208,-79.36342357541298,21.381282867418726,44.44723281860352,45.10518271128337,20.229999542236328,64.24855179152807 11333,2011-07-26,TRV,56.59000015258789,57.16999816894531,56.310001373291016,42.37273025512695,3243300.0,1.0,-0.405835053215327,44.37538106318706,42.035133005416455,42.75775342289097,-114.3769342854887,24.155761787696715,43.12419141133626,44.57921911875407,20.229999542236328,64.24855179152807 11334,2011-07-26,UNH,51.88999938964844,52.18000030517578,51.15999984741211,42.527076721191406,5670100.0,1.0,0.28286307549986844,44.175756542146196,42.083853824675096,53.897533506310026,5.548368776261094,7.097148551618105,42.759650293986006,41.804358355204265,20.229999542236328,64.24855179152807 11335,2011-07-26,V,22.2549991607666,22.497499465942383,22.174999237060547,20.433156967163086,10704000.0,1.0,0.5742557400429114,21.535191335186376,18.627417383685696,61.06203847932415,64.98190354475207,58.93357884828474,19.08644765218099,18.57698917388916,20.229999542236328,64.24855179152807 11336,2011-07-26,VZ,36.16999816894531,36.5,36.15999984741211,20.16239356994629,11911600.0,1.0,0.08215677499205754,21.04496011971908,20.016082665925452,49.3174455626169,-22.59992077017843,9.055543393567179,20.223812039693197,20.180416997273763,20.229999542236328,64.24855179152807 11337,2011-07-26,WBA,39.75,40.08000183105469,39.540000915527344,27.519916534423828,5329800.0,1.0,-0.5614707406068291,30.995680534153042,27.231841171474397,39.98779328139042,-167.52219270089853,43.83175385700613,29.42407932281494,29.795743052164713,20.229999542236328,64.24855179152807 11338,2011-07-26,WMT,54.029998779296875,54.09000015258789,53.5099983215332,40.8584098815918,10931400.0,1.0,0.1056067352800909,41.77522366274645,40.13373172055433,49.50938727516939,41.43710159209104,11.385004100141478,40.727019500732425,41.191196314493816,20.229999542236328,64.24855179152807 11339,2011-07-27,AAPL,14.306785583496094,14.380000114440918,14.005356788635254,11.90103816986084,659324400.0,2.0,0.4735209659741866,12.391913972618601,9.834944357154347,65.63974380201867,133.7865148664191,46.69678959359499,10.70337470372518,10.497516298294068,22.979999542236328,35.89061244859868 11340,2011-07-27,AMGN,54.5,54.95000076293945,53.61000061035156,39.284244537353516,6502800.0,2.0,-0.7070650381882757,43.22229171449276,38.97888702696232,38.291144856946836,-148.25735009564747,50.30313723815605,41.52981872558594,42.387184651692706,22.979999542236328,35.89061244859868 11341,2011-07-27,AXP,51.2400016784668,51.2599983215332,50.40999984741211,42.314327239990234,5804400.0,2.0,0.3206039041819153,44.810293724966996,42.402664038704884,51.316049833550004,-8.74180931282703,5.032508652092376,42.69550247192383,42.17860825856527,22.979999542236328,35.89061244859868 11342,2011-07-27,BA,71.7300033569336,73.19999694824219,70.52999877929688,57.04045867919922,9806900.0,2.0,-0.6523535817475334,61.43156252175728,55.71825818747124,44.19008914117044,-62.666241522326075,7.770140675038418,58.67074356079102,60.30183048248291,22.979999542236328,35.89061244859868 11343,2011-07-27,CAT,104.43000030517578,104.61000061035156,101.0,72.87134552001953,10684500.0,2.0,0.40746166982755483,81.13504492610869,73.53091118961396,46.37365090418261,-36.86547844985716,24.453637301473634,75.23233133951823,74.96108029683431,22.979999542236328,35.89061244859868 11344,2011-07-27,CRM,37.79249954223633,37.79750061035156,36.25749969482422,36.34749984741211,9347600.0,2.0,0.26409900499996297,39.93764848920715,36.10760106828796,49.84491810621019,-20.320420590616944,7.651539053085971,37.19649963378906,36.11966667175293,22.979999542236328,35.89061244859868 11345,2011-07-27,CSCO,15.920000076293945,16.010000228881836,15.579999923706055,10.889625549316406,80752600.0,2.0,0.08886611358260588,11.403238180980244,10.46713335145994,46.75072307741847,48.346622242314304,1.4818633286085576,10.780658372243245,11.086618375778198,22.979999542236328,35.89061244859868 11346,2011-07-27,CVX,106.97000122070312,107.0,105.47000122070312,64.66765594482422,7412700.0,2.0,0.9040401901999786,67.22447643825558,62.328196901588164,53.33314479369425,52.78181578348671,7.386801924816441,63.51141242980957,62.95947367350261,22.979999542236328,35.89061244859868 11347,2011-07-27,DIS,40.349998474121094,40.369998931884766,39.41999816894531,34.79960250854492,10736600.0,2.0,0.19510139266057536,36.00915085267557,33.793477473740445,48.08564667304112,57.69885665659016,10.640443141039963,34.455017725626625,35.271293512980144,22.979999542236328,35.89061244859868 11348,2011-07-27,GS,136.7899932861328,137.25,134.44000244140625,108.6744384765625,5250000.0,2.0,0.0273201137290755,111.82030897929614,102.98430833027417,46.450071180591095,63.1928250917668,1.6895647923454806,107.55288772583008,110.21612078348795,22.979999542236328,35.89061244859868 11349,2011-07-27,HD,36.310001373291016,36.36000061035156,35.54999923706055,26.89196014404297,12291900.0,2.0,0.12328593535832155,27.97676280763652,26.844947206706742,48.13057944033288,-1.5640929182218914,1.4743864335541412,27.080146408081056,27.064421685536704,22.979999542236328,35.89061244859868 11350,2011-07-27,HON,52.463924407958984,52.54972839355469,50.96713638305664,39.26406478881836,9202203.0,2.0,-0.5057128422375641,45.030742901768136,39.873933917079526,40.05416309674414,-195.9132685408728,36.01396820790143,42.19552434285482,42.68389650980632,22.979999542236328,35.89061244859868 11351,2011-07-27,IBM,174.0057373046875,174.86614990234375,172.97323608398438,110.24693298339844,6073913.0,2.0,2.3594052555227876,113.98451466909758,102.31890558847077,62.43481722349822,93.35671378714446,34.599077947863904,105.64189809163412,103.82219009399414,22.979999542236328,35.89061244859868 11352,2011-07-27,INTC,22.649999618530273,22.75,22.350000381469727,15.53998851776123,59198500.0,2.0,0.1497054523880088,16.218617481081434,15.008961540372422,52.24467575926181,37.584403798905015,3.6002900296086016,15.33283281326294,15.49284249941508,22.979999542236328,35.89061244859868 11353,2011-07-27,JNJ,65.76000213623047,65.87000274658203,65.13999938964844,46.03299331665039,12810400.0,2.0,-0.063213352204464,48.2277890191067,46.22842397832982,47.82108809320226,-127.61994419334319,32.80826128762025,47.00451456705729,46.74545415242513,22.979999542236328,35.89061244859868 11354,2011-07-27,JPM,41.20000076293945,41.400001525878906,40.59000015258789,28.80414390563965,32361100.0,2.0,0.07766961696841435,30.047842664240306,27.62792695093303,46.95995499139164,37.308339647379746,3.698612556854041,28.67884241739909,29.45776669184367,22.979999542236328,35.89061244859868 11355,2011-07-27,KO,34.3849983215332,34.625,34.27000045776367,23.49748992919922,18677600.0,2.0,0.23794103037639047,23.947892437864198,22.817197360109432,56.50830508474932,73.71775859950763,4.398116223877232,23.065323638916016,22.89365552266439,22.979999542236328,35.89061244859868 11356,2011-07-27,MCD,87.91999816894531,88.18000030517578,87.08000183105469,62.21938705444336,6668100.0,2.0,0.928675999783394,63.10426856508796,59.81278580197747,65.32016426787081,103.07268119800763,30.96455088694589,60.607409159342446,59.064375495910646,22.979999542236328,35.89061244859868 11357,2011-07-27,MMM,89.69000244140625,89.72000122070312,87.75,60.60047912597656,6658400.0,2.0,-0.33967633334675895,68.65979052769096,62.07018040431588,39.956115650693754,-188.66174933510993,44.059673345846804,64.714351272583,64.45509745279948,22.979999542236328,35.89061244859868 11358,2011-07-27,MRK,33.959922790527344,34.122135162353516,33.50190734863281,22.4521484375,14979378.0,2.0,0.03857627700022803,23.21294338627572,22.370855975906895,48.699724303693316,-34.60598184127094,6.552944968671922,22.6752467473348,22.85141404469808,22.979999542236328,35.89061244859868 11359,2011-07-27,MSFT,27.8799991607666,27.989999771118164,27.200000762939453,21.46904182434082,71488700.0,2.0,0.5216222627882274,22.07617444485286,20.01980371981999,58.887947858026855,98.28903031616117,24.31397159403427,20.46851609547933,19.916372140248615,22.979999542236328,35.89061244859868 11360,2011-07-27,NKE,22.485000610351562,22.642499923706055,22.137500762939453,19.237167358398438,12686400.0,2.0,0.27913063721029374,20.30440385839272,19.298527545721047,53.7280370575825,16.092588669518125,6.232341523089596,19.17370662689209,18.553798802693684,22.979999542236328,35.89061244859868 11361,2011-07-27,PG,63.029998779296875,63.119998931884766,62.150001525878906,43.41321563720703,11165200.0,2.0,-0.1381499968615003,45.51148436489089,43.54301163730638,41.93713154717272,-149.8636988585696,35.6038869257364,44.39991683959961,45.07667872111003,22.979999542236328,35.89061244859868 11362,2011-07-27,TRV,56.75,56.75,56.209999084472656,41.97734451293945,4410400.0,2.0,-0.44416383831979545,44.44643644643652,41.868590027562504,41.107433993515784,-138.70243045624795,25.516052699826798,43.06500930786133,44.49436569213867,22.979999542236328,35.89061244859868 11363,2011-07-27,UNH,50.56999969482422,50.939998626708984,49.709999084472656,41.39046096801758,10581400.0,2.0,0.13521017605781083,44.35509295502149,41.74854474029101,49.535397941693596,-119.15598411437992,23.32601391188079,42.76766929626465,41.806772486368814,22.979999542236328,35.89061244859868 11364,2011-07-27,V,22.079999923706055,22.25,21.8125,20.101003646850586,24094800.0,2.0,0.5239691081431062,20.80184683485639,19.646413853925345,58.41043461573791,48.36730815081784,39.020004685693266,19.176701800028482,18.61042331059774,22.979999542236328,35.89061244859868 11365,2011-07-27,VZ,36.189998626708984,36.439998626708984,36.130001068115234,20.123485565185547,18946800.0,2.0,0.05108117026357206,21.03675856530966,20.030500841733797,48.86005527889938,-31.4062553827521,9.736704431192402,20.24398701985677,20.17240155537923,22.979999542236328,35.89061244859868 11366,2011-07-27,WBA,39.4900016784668,39.630001068115234,38.900001525878906,26.98654556274414,6307700.0,2.0,-0.6401195320663717,31.129729433113653,26.91561816210119,37.764542118944306,-184.98642442640934,49.340590874727866,29.30540040334066,29.758998012542726,22.979999542236328,35.89061244859868 11367,2011-07-27,WMT,53.439998626708984,53.75,53.16999816894531,40.59919357299805,12200100.0,2.0,0.05965331873667168,41.706419848962256,40.25743017240005,47.699217738510704,-2.635967663879345,3.5404522682681336,40.735660552978516,41.173047828674314,22.979999542236328,35.89061244859868 11368,2011-07-28,AAPL,13.986429214477539,14.178214073181152,13.861785888671875,11.877695083618164,594034000.0,3.0,0.463415133685265,12.433885650102434,9.96812812858409,65.24437074348708,113.6596798148518,38.4247396970043,10.769126097361246,10.51955467859904,23.739999771118164,21.257859446482595 11369,2011-07-28,AMGN,53.63999938964844,54.650001525878906,53.33000183105469,39.014076232910156,6586100.0,3.0,-0.764834091204655,43.19164272519979,38.69190334108439,37.23767925006031,-146.63118796460807,52.915594811780664,41.42126388549805,42.33765354156494,23.739999771118164,21.257859446482595 11370,2011-07-28,AXP,50.599998474121094,51.279998779296875,50.439998626708984,42.37300109863281,4037600.0,3.0,0.22353657280623906,44.85152230884808,42.33041929576617,51.54819702031287,-13.37537867116797,4.726488719548175,42.79164326985677,42.190207862854,23.739999771118164,21.257859446482595 11371,2011-07-28,BA,71.0,72.33000183105469,70.58999633789062,57.0647087097168,5448400.0,3.0,-0.6661988821573175,61.42541487220349,55.558040785755495,44.26346330252498,-72.82515263568683,7.770140675038418,58.5848700205485,60.18833236694336,23.739999771118164,21.257859446482595 11372,2011-07-28,CAT,101.51000213623047,102.08999633789062,99.44999694824219,71.6489028930664,9438000.0,3.0,-0.006997646689100634,81.55949840587428,72.87022342640111,44.75319121017561,-73.82426330463132,29.105137268499494,75.33761240641276,74.80343983968099,23.739999771118164,21.257859446482595 11373,2011-07-28,CRM,36.57500076293945,36.897499084472656,36.0625,36.525001525878906,8042800.0,3.0,0.15297173806821007,39.94185648987733,36.09964322020567,50.28606717078168,-42.35223229942083,10.195625874956198,37.25183296203613,36.171500015258786,23.739999771118164,21.257859446482595 11374,2011-07-28,CSCO,15.960000038146973,16.299999237060547,15.829999923706055,11.111720085144043,79457800.0,3.0,0.08784037845111392,11.407878892585087,10.513021929100704,49.55930957072291,102.47118733591982,11.093188744654434,10.809025033315022,11.071185763676961,23.739999771118164,21.257859446482595 11375,2011-07-28,CVX,105.1500015258789,105.8499984741211,104.43000030517578,64.30034637451172,6655300.0,3.0,0.7577926192471267,66.98114255032397,62.801111096526625,52.268284137424686,28.189007932125172,0.5348256206984496,63.64650637308757,62.95615450541178,23.739999771118164,21.257859446482595 11376,2011-07-28,DIS,39.459999084472656,39.83000183105469,39.189998626708984,34.69394302368164,11028100.0,3.0,0.14833998732908782,35.92611630501641,33.96897036490547,47.569715887049654,29.067667482733697,14.32821671740534,34.484663009643555,35.21743284861247,23.739999771118164,21.257859446482595 11377,2011-07-28,GS,134.97000122070312,138.1300048828125,134.64999389648438,109.57791137695312,4429700.0,3.0,0.14405903774034812,112.05119614334264,103.0204339530929,47.815704321621446,82.3039962958057,2.3596080389700376,107.5795077006022,110.00585098266602,23.739999771118164,21.257859446482595 11378,2011-07-28,HD,35.630001068115234,36.11000061035156,35.060001373291016,26.529678344726562,13821200.0,3.0,0.050085351074670825,28.062121806708706,26.696944202812777,45.776643645380645,-52.18449502066314,11.949950900971997,27.112097676595052,27.040252463022867,23.739999771118164,21.257859446482595 11379,2011-07-28,HON,51.23407745361328,51.92050552368164,50.40464782714844,38.926212310791016,8492720.0,3.0,-0.6735267947382155,45.24766449128636,39.24424873198025,39.18228941345004,-208.68496045442845,39.70751016149771,42.12085431416829,42.580447324117024,23.739999771118164,21.257859446482595 11380,2011-07-28,IBM,173.09751892089844,175.2103271484375,172.92543029785156,110.5205307006836,4684825.0,3.0,2.2461718384227964,114.01584567001855,102.97209988662208,62.87349738700491,91.9580767109673,35.93955482570479,106.03644154866537,103.92046737670898,23.739999771118164,21.257859446482595 11381,2011-07-28,INTC,22.469999313354492,22.8799991607666,22.329999923706055,15.55378532409668,36736700.0,3.0,0.12905665806309052,16.10555990716856,15.202029528408831,52.37412133381182,40.11440785190992,0.16359039778591503,15.35881331761678,15.487106164296469,23.739999771118164,21.257859446482595 11382,2011-07-28,JNJ,65.2300033569336,65.62000274658203,64.77999877929688,45.92715072631836,9920400.0,3.0,-0.13469987397720473,48.32850896142545,46.04090365148959,47.18841054117176,-144.594958158198,37.67957545486607,46.97910970052083,46.73827654520671,23.739999771118164,21.257859446482595 11383,2011-07-28,JPM,40.689998626708984,41.2400016784668,40.619998931884766,28.81121826171875,23370200.0,3.0,0.054470558203206565,30.052681250465874,27.656871514426705,46.99670108067112,31.514619434774684,3.6986125568540316,28.684706942240396,29.399223613739014,23.739999771118164,21.257859446482595 11384,2011-07-28,KO,34.32500076293945,34.63999938964844,34.310001373291016,23.538536071777344,15270200.0,3.0,0.22438372515129146,23.92117933068007,22.915748464730086,56.92575834963167,73.80394120636616,4.8577950349117485,23.109109687805176,22.90173947016398,23.739999771118164,21.257859446482595 11385,2011-07-28,MCD,86.98999786376953,87.7699966430664,86.66999816894531,61.9979133605957,4864300.0,3.0,0.8652997730098448,63.12366039852863,59.951280092194025,63.83630606810656,85.2178219286301,24.087679287451547,60.739339192708336,59.16468283335368,23.739999771118164,21.257859446482595 11386,2011-07-28,MMM,88.19000244140625,88.72000122070312,87.41000366210938,60.249576568603516,4285900.0,3.0,-0.6352459314287131,69.15609636410285,61.19271345035026,39.21811139834847,-193.97569500593556,45.412831937686335,64.63499997456869,64.35541985829671,23.739999771118164,21.257859446482595 11387,2011-07-28,MRK,33.64503860473633,33.73091506958008,33.29198455810547,22.286272048950195,14503796.0,3.0,-0.0049846838821849815,23.23118736622254,22.34176643016418,47.14804050941749,-92.03060387859925,12.1319869798193,22.670142682393394,22.839826520284017,23.739999771118164,21.257859446482595 11388,2011-07-28,MSFT,27.290000915527344,28.06999969482422,27.209999084472656,21.77540397644043,83761400.0,3.0,0.5170482194658881,22.11070614652088,20.150236884790157,60.765509555261765,102.88818740756317,25.91887532249544,20.572731908162435,19.943579324086507,23.739999771118164,21.257859446482595 11389,2011-07-28,NKE,22.217500686645508,22.84000015258789,22.217500686645508,19.618785858154297,14810400.0,3.0,0.25727634413021505,20.29503808968859,19.32307123190565,56.47698824738869,28.738285010479444,12.179530861517392,19.24663391113281,18.586786397298177,23.739999771118164,21.257859446482595 11390,2011-07-28,PG,62.15999984741211,62.43000030517578,61.849998474121094,43.217769622802734,7535600.0,3.0,-0.22133433788614099,45.52996052277878,43.51603938566849,40.81544065438979,-172.1658013877924,39.38516299469872,44.369162495930986,45.038802019755046,23.739999771118164,21.257859446482595 11391,2011-07-28,TRV,56.310001373291016,56.470001220703125,55.400001525878906,41.40292739868164,3110600.0,3.0,-0.5149542649216343,44.52416326391082,41.56184290063996,38.853638762502,-178.0995732607451,35.52798516497852,43.014281336466475,44.393393198649086,23.739999771118164,21.257859446482595 11392,2011-07-28,UNH,49.84000015258789,50.88999938964844,49.790000915527344,41.41537857055664,7703600.0,3.0,0.01997457725468621,44.476356605510226,41.492882057209506,49.62785425210556,-125.0056379441921,23.32601391188079,42.783433024088545,41.81235834757487,23.739999771118164,21.257859446482595 11393,2011-07-28,V,22.032499313354492,22.24250030517578,21.665000915527344,19.91086769104004,19224800.0,3.0,0.4634320512660999,20.79537863845975,19.66089920883029,56.946067413335484,40.54707189547037,31.835264442179163,19.26894079844157,18.637411149342856,23.739999771118164,21.257859446482595 11394,2011-07-28,VZ,36.22999954223633,36.380001068115234,35.529998779296875,19.81783103942871,16348600.0,3.0,0.0017693677106400685,21.08993458475535,19.94474730763967,45.435554124157946,-77.81413749636177,22.195876918897167,20.262385114034018,20.157097721099852,23.739999771118164,21.257859446482595 11395,2011-07-28,WBA,39.310001373291016,39.790000915527344,39.119998931884766,27.138946533203125,7476800.0,3.0,-0.6822868037271768,31.202930205905563,26.663706833279004,38.770781749186604,-157.94326610994938,45.52629620229149,29.19895928700765,29.715478738149006,23.739999771118164,21.257859446482595 11396,2011-07-28,WMT,53.310001373291016,53.54999923706055,52.970001220703125,40.400962829589844,8908600.0,3.0,0.007156841142524684,41.66150709001907,40.32902826459518,46.3583329757969,-36.265807004220385,0.8503177618598241,40.75268872578939,41.14629370371501,23.739999771118164,21.257859446482595 11397,2011-07-29,AAPL,13.84428596496582,14.112500190734863,13.714285850524902,11.837075233459473,632584400.0,4.0,0.4469760447450071,12.448009899803969,10.120156070044663,64.54452407882407,98.93200944339378,30.35237297673848,10.835130214691162,10.540223900477091,25.25,27.862124851492137 11398,2011-07-29,AMGN,54.72999954223633,55.20000076293945,53.04999923706055,39.94141387939453,10640200.0,4.0,-0.7274030345970317,42.95660825478009,38.66041864646502,42.82325784194102,-113.0959036300455,37.71466645468617,41.33266779581706,42.30138734181722,25.25,27.862124851492137 11399,2011-07-29,AXP,50.130001068115234,50.369998931884766,49.540000915527344,41.94551086425781,6893900.0,4.0,0.11083745892146624,44.97914749546465,42.06364654140058,49.75981149130498,-59.591497013096806,16.437693159007186,42.84207483927409,42.197466659545896,25.25,27.862124851492137 11400,2011-07-29,BA,70.0,71.11000061035156,69.25,56.91123962402344,5962000.0,4.0,-0.6816968778272496,61.30836617699485,55.395658328620385,43.8857284944903,-114.70566678104558,17.737782285064398,58.48957316080729,60.08124720255534,25.25,27.862124851492137 11401,2011-07-29,CAT,98.31999969482422,99.97000122070312,97.27999877929688,71.03767395019531,12283000.0,4.0,-0.3803957431071723,82.09536689521597,71.81502052543833,43.95866159808498,-109.54489976899609,35.08656126940486,75.42705408732097,74.66544799804687,25.25,27.862124851492137 11402,2011-07-29,CRM,36.16749954223633,36.494998931884766,35.400001525878906,36.1775016784668,7013600.0,4.0,0.036442162344407336,40.033104768493494,35.90164521624772,49.40598068148414,-77.06420571462105,18.36336756426561,37.31374969482422,36.225833384195965,25.25,27.862124851492137 11403,2011-07-29,CSCO,15.899999618530273,16.1299991607666,15.800000190734863,11.083959579467773,66844900.0,4.0,0.08382119658958587,11.418409235800212,10.531576172982746,49.223602691575785,78.25422292641062,9.907477589632311,10.83162644704183,11.05459911028544,25.25,27.862124851492137 11404,2011-07-29,CVX,103.72000122070312,105.2300033569336,103.06999969482422,63.68199920654297,9697600.0,4.0,0.585248536113042,66.89829669575508,62.95619549174492,50.51192667008119,1.301735746173697,9.832660772708522,63.740173975626625,62.95761597951253,25.25,27.862124851492137 11405,2011-07-29,DIS,39.04999923706055,39.310001373291016,38.5,34.007102966308594,16049700.0,4.0,0.055222414655389684,35.96530265553464,33.89279976145754,44.36845772570253,-32.62360005386977,24.341284501934233,34.50256767272949,35.158728981018065,25.25,27.862124851492137 11406,2011-07-29,GS,134.10000610351562,136.60000610351562,133.1300048828125,108.8760757446289,5340300.0,4.0,0.1778925712457493,112.1653313276722,103.05795358443716,46.85546617923774,45.17521783146108,4.650540555030404,107.54939142862956,109.78857688903808,25.25,27.862124851492137 11407,2011-07-29,HD,34.7599983215332,35.2400016784668,34.630001068115234,26.363624572753906,12097800.0,4.0,-0.021082762014035694,28.15112555809279,26.51057621650438,44.73914698307969,-118.12073409430312,19.9355296011238,27.122915585835774,27.015313466389973,25.25,27.862124851492137 11408,2011-07-29,HON,49.75635528564453,51.33894729614258,49.56568145751953,38.999656677246094,6492446.0,4.0,-0.7914706337658401,45.24847356696118,38.76677682976734,39.47854727811248,-212.32943323695142,44.78886037152871,42.04128799438477,42.49623648325602,25.25,27.862124851492137 11409,2011-07-29,IBM,172.33270263671875,175.36329650878906,171.8260040283203,110.55089569091797,6972218.0,4.0,2.134281076796128,114.02692560368,103.5871841985661,62.923207937747335,84.2165273395505,27.047746880814955,106.42510782877604,104.04194679260254,25.25,27.862124851492137 11410,2011-07-29,INTC,22.350000381469727,22.6200008392334,22.219999313354492,15.402033805847168,51897500.0,4.0,0.09930256239460711,16.09396496187782,15.225349994787221,50.807125760153944,15.015328208954225,3.023252846619974,15.379735438028971,15.473656034469604,25.25,27.862124851492137 11411,2011-07-29,JNJ,64.73999786376953,64.93000030517578,64.12999725341797,45.72249221801758,16829000.0,4.0,-0.20549882617032011,48.43912951106864,45.808196767617886,45.97181226248459,-186.3037870264855,45.32951528973604,46.94311917622884,46.73456776936849,25.25,27.862124851492137 11412,2011-07-29,JPM,40.2400016784668,40.75,39.900001525878906,28.64832878112793,37793400.0,4.0,0.022679877728627673,30.047679001289396,27.6448768077316,46.23375164301011,-25.209320783401438,12.540898297381606,28.692650032043456,29.342893028259276,25.25,27.862124851492137 11413,2011-07-29,KO,34.18000030517578,34.42499923706055,33.95000076293945,23.264863967895508,20545600.0,4.0,0.1893734324420997,23.903414923684274,22.958142083151664,53.39106646156807,37.12885173152898,6.657163427836286,23.137844149271647,22.907639503479004,25.25,27.862124851492137 11414,2011-07-29,MCD,86.1500015258789,86.8499984741211,85.81999969482422,61.78363037109375,5707000.0,4.0,0.788691268289405,63.080750868681484,60.148511292573396,62.41712535533297,52.71468462493268,11.153085702829575,60.85055287679037,59.25988216400147,25.25,27.862124851492137 11415,2011-07-29,MMM,86.94000244140625,87.70999908447266,86.5999984741211,59.953758239746094,4883800.0,4.0,-0.8831763272920412,69.52373004334883,60.29462093931718,38.596406516736835,-199.55794067270418,48.58042539973691,64.53317375183106,64.25799363454183,25.25,27.862124851492137 11416,2011-07-29,MRK,33.053436279296875,33.110687255859375,32.49045944213867,21.77584457397461,20214348.0,4.0,-0.07977469754709077,23.375268035384316,22.12367510273824,42.80636101516079,-213.27180938053218,29.34822729884535,22.647811889648438,22.818153858184814,25.25,27.862124851492137 11417,2011-07-29,MSFT,27.520000457763672,27.709999084472656,27.260000228881836,21.524028778076172,104394800.0,4.0,0.4875195575256477,22.12126940917699,20.24965058136256,58.49786164563704,85.84184646504596,25.918875322495428,20.661760902404787,19.963345082600913,25.25,27.862124851492137 11418,2011-07-29,NKE,22.452499389648438,22.700000762939453,22.3125,19.5472354888916,9905200.0,4.0,0.2315143888266178,20.292370104462066,19.329425740569675,55.83363320273897,22.000545399051358,12.179530861517412,19.31789887746175,18.614513238271076,25.25,27.862124851492137 11419,2011-07-29,PG,61.68000030517578,62.18000030517578,61.4900016784668,42.91765213012695,10380300.0,4.0,-0.30792592255561857,45.68841571792444,43.24846248642126,39.151967446316846,-175.67797214040192,43.63093092998521,44.31686579386393,44.987154452006024,25.25,27.862124851492137 11420,2011-07-29,TRV,55.08000183105469,55.58000183105469,54.880001068115234,41.12689971923828,4674700.0,4.0,-0.5865677272419632,44.610116426040356,41.233440550278,37.8227871918217,-204.27147819574387,40.97289190649289,42.94888191223144,44.29411894480388,25.25,27.862124851492137 11421,2011-07-29,UNH,49.099998474121094,50.09000015258789,48.11000061035156,41.17478561401367,10759500.0,4.0,-0.08972995481968837,44.60065197513066,41.206808046842,48.735988683252,-214.3560517844301,37.727947810588155,42.78260383605957,41.815588061014815,25.25,27.862124851492137 11422,2011-07-29,V,21.459999084472656,21.559999465942383,20.899999618530273,19.59475326538086,16708400.0,4.0,0.3855043510991756,20.71667886925592,19.76891969489203,54.59214037662156,9.276419915118488,2.473513929373516,19.35033753712972,18.660006841023762,25.25,27.862124851492137 11423,2011-07-29,VZ,35.310001373291016,35.7400016784668,34.869998931884766,19.612205505371094,16670600.0,4.0,-0.05328857565796241,21.177893238597694,19.775671786731895,43.32242706342047,-145.89859790221774,33.06050939201002,20.271734873453777,20.13955529530843,25.25,27.862124851492137 11424,2011-07-29,WBA,39.0099983215332,39.33000183105469,38.79999923706055,27.041982650756836,6376700.0,4.0,-0.7152835022969803,31.222593475139913,26.407149147235575,38.36254094173255,-161.78027312485622,48.34680376100884,29.075663566589355,29.674253050486247,25.25,27.862124851492137 11425,2011-07-29,WMT,52.779998779296875,53.150001525878906,52.66999816894531,40.187469482421875,13193200.0,4.0,-0.051085245522351386,41.70800149049368,40.24974882994089,44.950499416411134,-82.87543368867968,7.163051750739416,40.74963874816895,41.1171173731486,25.25,27.862124851492137 11484,2011-08-01,AAPL,14.206428527832031,14.26785659790039,14.013214111328125,12.027146339416504,612836000.0,0.0,0.4441650399748145,12.496897931150576,10.233418707795957,66.29461336122145,108.41089190148178,34.64354929224503,10.912421290079752,10.565485715866089,23.65999984741211,37.53662903372195 11485,2011-08-01,AMGN,55.02000045776367,55.279998779296875,53.04999923706055,39.262332916259766,8875500.0,0.0,-0.7439589156505946,42.732142230133284,38.5555687226255,40.11854438409454,-112.7619968049464,35.618536451885376,41.22946764628092,42.25696741739909,23.65999984741211,37.53662903372195 11486,2011-08-01,AXP,50.4900016784668,50.61000061035156,49.279998779296875,41.92873764038086,4934600.0,0.0,0.01993929247692705,45.03448528742685,41.81383624577627,49.68983875505421,-66.35920874894698,19.493728090455956,42.889442189534506,42.20695152282715,23.65999984741211,37.53662903372195 11487,2011-08-01,BA,71.61000061035156,71.62999725341797,69.52999877929688,56.798194885253906,5554600.0,0.0,-0.6950883706509074,61.122707468052745,55.26312360189355,43.60219610058318,-95.57579507147554,12.685923960358586,58.38647015889486,59.97749970753988,23.65999984741211,37.53662903372195 11488,2011-08-01,CAT,102.43000030517578,102.81999969482422,98.80000305175781,72.4255142211914,12865200.0,0.0,-0.557898210282957,82.19185511983622,71.18331348978293,46.20208058152571,-79.17878045661983,20.78004284676138,75.5510617574056,74.56705525716146,23.65999984741211,37.53662903372195 11489,2011-08-01,CRM,37.14250183105469,37.23500061035156,35.625,36.415000915527344,7644400.0,0.0,-0.03632542551817153,40.085128163779565,35.756371927773166,50.02437680527066,-58.660525482177405,6.768659640560129,37.36483306884766,36.287041727701826,23.65999984741211,37.53662903372195 11490,2011-08-01,CSCO,16.079999923706055,16.25,15.550000190734863,10.986790657043457,60652700.0,0.0,0.071965670594059,11.419458795263703,10.532608579919403,48.045161481892094,55.1224500952781,0.3650214929012374,10.852832667032878,11.03627773920695,23.65999984741211,37.53662903372195 11491,2011-08-01,CVX,106.08000183105469,106.12999725341797,103.91999816894531,64.5146255493164,9309400.0,0.0,0.5098152614020535,66.86672223733073,63.06674639059896,52.72476357310619,22.7386253611862,3.020298216673232,63.86690190633138,62.993812052408856,23.65999984741211,37.53662903372195 11492,2011-08-01,DIS,38.72999954223633,38.75,37.81999969482422,33.848602294921875,11497500.0,0.0,-0.031006192010316624,36.01538842645585,33.730001893368375,43.66693523296321,-78.79243777464083,32.63566498160843,34.51430842081706,35.09635613759359,23.65999984741211,37.53662903372195 11493,2011-08-01,GS,136.9199981689453,137.33999633789062,133.75,108.21459197998047,5880700.0,0.0,0.1496051240396099,111.90683888136387,103.11477824510096,45.95564889530336,56.971870173796205,1.0490676180902234,107.46657282511393,109.57516390482584,23.65999984741211,37.53662903372195 11494,2011-08-01,HD,35.06999969482422,35.06999969482422,33.880001068115234,25.85040855407715,14037800.0,0.0,-0.1175413049338161,28.26931947090093,26.20520445488032,41.71625395588395,-176.0856068463354,31.51590660023838,27.115871747334797,26.984068075815838,23.65999984741211,37.53662903372195 11495,2011-08-01,HON,51.49148941040039,51.52008819580078,49.746822357177734,38.97028732299805,6427938.0,0.0,-0.8772000215588349,45.08320183663763,38.40838179678522,39.399153607993554,-184.93544906497317,42.0262465347932,41.972983805338544,42.41360543568929,23.65999984741211,37.53662903372195 11496,2011-08-01,IBM,174.56979370117188,175.6118621826172,170.6501007080078,109.88215637207031,6111464.0,0.0,1.9689483569362665,114.07572878943161,103.91589947594925,61.06055370907062,71.3856433740318,18.207612270021198,106.755615234375,104.17406934102377,23.65999984741211,37.53662903372195 11497,2011-08-01,INTC,22.56999969482422,22.690000534057617,21.899999618530273,15.339953422546387,51674300.0,0.0,0.06990701456074788,16.104303887123006,15.19500756002055,50.17185945832633,-3.182191790169802,11.754230521935948,15.403876368204752,15.457906723022461,23.65999984741211,37.53662903372195 11498,2011-08-01,JNJ,65.27999877929688,65.33000183105469,63.65999984741211,45.45431900024414,15842200.0,0.0,-0.280018959050615,48.51985443667314,45.52352324887373,44.41944722223792,-175.04009719909018,50.067121903339086,46.898895009358725,46.734085400899254,23.65999984741211,37.53662903372195 11499,2011-08-01,JPM,41.15999984741211,41.369998931884766,39.959999084472656,28.6412353515625,34039300.0,0.0,-0.0030516683370827025,29.97593579167795,27.635879470162866,46.19996410862417,2.9308531913022327,3.7703082234233207,28.690032641092937,29.29031578699748,23.65999984741211,37.53662903372195 11500,2011-08-01,KO,34.25,34.255001068115234,33.560001373291016,23.16908836364746,17654200.0,0.0,0.15214539500047408,23.90794486516604,22.94129829889646,52.21723898946633,6.429771196656429,17.18835369823816,23.16190382639567,22.916245237986246,23.65999984741211,37.53662903372195 11501,2011-08-01,MCD,87.48999786376953,87.48999786376953,85.5999984741211,61.71928787231445,4400300.0,0.0,0.714549690408802,63.09400010253238,60.18812804077817,61.9890517718652,55.648696900791336,18.03015423984772,60.9427136739095,59.35956414540609,23.65999984741211,37.53662903372195 11502,2011-08-01,MMM,87.9800033569336,88.16999816894531,85.54000091552734,59.69915771484375,5997600.0,0.0,-1.0876691143147497,69.66571248799085,59.47150217265368,38.059232375119656,-187.43024106756283,52.441003285661616,64.41827443440755,64.17091617584228,23.65999984741211,37.53662903372195 11503,2011-08-01,MRK,32.681297302246094,32.71946716308594,31.297710418701172,21.335599899291992,26725048.0,0.0,-0.17258098202177408,23.57062560577514,21.790503010557863,39.55628903963346,-280.7394703224222,46.13625526040886,22.606340090433758,22.792404969533283,23.65999984741211,37.53662903372195 11504,2011-08-01,MSFT,27.510000228881836,27.690000534057617,26.75,21.421913146972656,61838400.0,0.0,0.45068281127818466,22.10654340616165,20.362570515957493,57.59464150031627,66.60129613529493,9.070811332292573,20.74057782491048,19.984920851389568,23.65999984741211,37.53662903372195 11505,2011-08-01,NKE,22.604999542236328,22.614999771118164,22.002500534057617,19.371604919433594,10046800.0,0.0,0.19468176430956063,20.30107899065067,19.266943928050505,54.26398491068664,-0.19402285761375201,0.7216983753482058,19.377382787068687,18.639960956573486,23.65999984741211,37.53662903372195 11506,2011-08-01,PG,62.15999984741211,62.310001373291016,61.0,42.87576675415039,10103800.0,0.0,-0.37560048842497906,45.79988733998859,42.97522023447431,38.92293801170917,-165.63183509751175,48.844468864542925,44.25325012207031,44.941616249084475,23.65999984741211,37.53662903372195 11507,2011-08-01,TRV,55.099998474121094,55.58000183105469,54.36000061035156,40.738990783691406,4591200.0,0.0,-0.6669349107662299,44.60990895912861,40.897948935768845,36.41809219304719,-203.06993885274633,45.86050788854244,42.866573842366535,44.19504852294922,23.65999984741211,37.53662903372195 11508,2011-08-01,UNH,50.279998779296875,50.36000061035156,45.689998626708984,39.839054107666016,23228700.0,0.0,-0.2812123156586921,44.7839144551041,40.599600330662504,44.176418346218874,-292.1483862409073,51.69824736139983,42.72895393371582,41.79628009796143,23.65999984741211,37.53662903372195 11509,2011-08-01,V,21.75,21.832500457763672,21.264999389648438,19.626832962036133,13512800.0,0.0,0.32261573729714144,20.764095752485158,19.66904633735859,54.78833583367976,17.44830714441786,10.097655933776496,19.436239433288574,18.687214692433674,23.65999984741211,37.53662903372195 11510,2011-08-01,VZ,36.349998474121094,36.38999938964844,35.150001525878906,19.934539794921875,20647900.0,0.0,-0.07010458711661016,21.166460861783385,19.70695203341925,47.29723292560551,-92.87359867073455,16.006501991624138,20.286891873677572,20.13241370519002,23.65999984741211,37.53662903372195 11511,2011-08-01,WBA,39.45000076293945,39.45000076293945,38.459999084472656,27.083532333374023,6226600.0,0.0,-0.729669733022341,31.176666760599517,26.19470851405869,38.64890279316245,-152.07177021240145,51.21569278308791,28.947056897481282,29.636939748128256,23.65999984741211,37.53662903372195 11512,2011-08-01,WMT,52.790000915527344,52.9900016784668,52.06999969482422,40.118858337402344,10688000.0,0.0,-0.10160759569301092,41.7668705507088,40.12302469770428,44.50120722226566,-118.61447725388273,18.285794529043116,40.7445561726888,41.09058462778727,23.65999984741211,37.53662903372195 11513,2011-08-02,AAPL,14.201786041259766,14.210714340209961,13.869643211364746,11.789480209350586,639539600.0,1.0,0.4179418544769806,12.510372062663176,10.33962479021158,62.315834940430044,88.39782728937675,26.918589599843717,10.98678191502889,10.586831935246785,24.790000915527344,30.225930091208483 11514,2011-08-02,AMGN,53.38999938964844,54.25,53.209999084472656,38.92644119262695,7526200.0,1.0,-0.7752466646047296,42.54685220803334,38.40423993979381,38.862588776988545,-122.01659157095386,35.61853645188536,41.10436147054036,42.20439370473226,24.790000915527344,30.225930091208483 11515,2011-08-02,AXP,49.38999938964844,49.970001220703125,48.5,40.67138671875,7069900.0,1.0,-0.15180594606039222,45.27449346526701,41.254458561100186,44.804091224985434,-120.46585190021746,27.94448871705232,42.88431790669759,42.18601493835449,24.790000915527344,30.225930091208483 11516,2011-08-02,BA,69.55999755859375,70.29000091552734,67.69000244140625,54.674217224121094,7052400.0,1.0,-0.8670931613055757,61.14232022253247,54.72261317285328,38.73771799555354,-175.61544248579472,24.878118477945208,58.202876790364584,59.826837793986,24.790000915527344,30.225930091208483 11517,2011-08-02,CAT,99.55000305175781,101.55000305175781,97.12000274658203,69.8799819946289,12058300.0,1.0,-0.893671680176908,82.56270649267299,70.03629558252231,42.94047733503097,-118.78396209745486,25.736011076288097,75.53699137369792,74.41490008036295,24.790000915527344,30.225930091208483 11518,2011-08-02,CRM,36.14250183105469,37.14250183105469,35.79750061035156,35.814998626708984,7222800.0,1.0,-0.14078653388524742,40.127048605846575,35.447201424671,48.4758906780624,-76.3068341104398,6.768659640560128,37.396583048502606,36.332625007629396,24.790000915527344,30.225930091208483 11519,2011-08-02,CSCO,15.609999656677246,15.8100004196167,15.449999809265137,10.729989051818848,56227200.0,1.0,0.04137143334864035,11.423750940839792,10.513740857561086,45.09365611352447,-18.234448517829954,3.2275866145855683,10.861560694376628,11.012754408518473,24.790000915527344,30.225930091208483 11520,2011-08-02,CVX,104.72000122070312,105.69999694824219,103.43000030517578,63.333065032958984,10396300.0,1.0,0.35064971715871707,66.93604869064879,62.89518338027407,49.47702181646136,-2.9945917346562574,6.399114091851844,63.93914273579915,63.007683245340985,24.790000915527344,30.225930091208483 11521,2011-08-02,DIS,38.060001373291016,38.43000030517578,36.93000030517578,32.5541877746582,13652300.0,1.0,-0.20146900856462224,36.270965837037046,33.2102574600821,38.52135505108465,-152.96924635571747,41.59399018226766,34.4773250579834,35.00697949727376,24.790000915527344,30.225930091208483 11522,2011-08-02,GS,132.0800018310547,134.75999450683594,131.17999267578125,105.85914611816406,7594500.0,1.0,-0.06216112259657791,111.8085291554547,102.94931081036562,42.91948139218501,-20.92835585772456,12.259236549032607,107.3614372253418,109.32665049235025,24.790000915527344,30.225930091208483 11523,2011-08-02,HD,33.86000061035156,34.0,32.790000915527344,24.771093368530273,18396800.0,1.0,-0.27787395239880297,28.588326671120257,25.60165421724644,36.369998530719215,-280.124906068203,44.08113062230286,27.066812642415364,26.935083866119385,24.790000915527344,30.225930091208483 11524,2011-08-02,HON,50.16630554199219,50.58578872680664,48.80298614501953,37.60418701171875,6918409.0,1.0,-1.0433470023260156,45.127823410861055,37.75709899819657,35.92292845249837,-209.81256611350994,47.59550512628775,41.84494323730469,42.298468589782715,24.790000915527344,30.225930091208483 11525,2011-08-02,IBM,172.0363311767578,174.27342224121094,170.03823852539062,108.24076080322266,6035838.0,1.0,1.6860384786174762,114.0492224449921,104.10168011238096,56.79193184951942,48.655421816827676,13.803159854367935,107.01965611775717,104.26687889099121,24.790000915527344,30.225930091208483 11526,2011-08-02,INTC,22.010000228881836,22.190000534057617,21.709999084472656,14.981287956237793,56976600.0,1.0,0.0174681633836542,16.165143369748737,15.084506059572552,46.683262324101456,-59.803147087700886,16.524295671249572,15.412842973073323,15.440318059921264,24.790000915527344,30.225930091208483 11527,2011-08-02,JNJ,64.11000061035156,64.3499984741211,63.43000030517578,44.762725830078125,17118300.0,1.0,-0.39038240480186914,48.64138501143072,45.10630061173823,40.7485444727699,-202.86069677774506,52.23250024483451,46.82644297281901,46.71904468536377,24.790000915527344,30.225930091208483 11528,2011-08-02,JPM,40.099998474121094,40.380001068115234,39.84000015258789,28.21630096435547,42119000.0,1.0,-0.057074834517578665,29.955899272653397,27.57163540294475,44.19829734743181,-57.92448842611404,5.2972800470069,28.680759302775066,29.232181453704833,24.790000915527344,30.225930091208483 11529,2011-08-02,KO,33.70000076293945,33.80500030517578,33.53499984741211,22.943307876586914,18127600.0,1.0,0.10323329952939986,23.932485118237093,22.87468155351584,49.560051584617234,-29.309958260738675,17.823698294986233,23.17604268391927,22.919955825805665,24.790000915527344,30.225930091208483 11530,2011-08-02,MCD,86.04000091552734,86.58000183105469,85.02999877929688,60.769107818603516,5604800.0,1.0,0.5725207041782241,63.112055817347716,60.128635176914976,56.11025863056046,9.613078575970913,9.929258178203453,60.99915364583333,59.44222780863444,24.790000915527344,30.225930091208483 11531,2011-08-02,MMM,85.66999816894531,87.25,85.25,58.667152404785156,6406300.0,1.0,-1.3178143810882545,69.86917880875552,58.52016445296322,35.960578624788766,-186.47803179116485,53.46284095027596,64.25108693440755,64.05888627370199,24.790000915527344,30.225930091208483 11532,2011-08-02,MRK,31.641220092773438,31.641220092773438,31.078243255615234,20.991071701049805,27555483.0,1.0,-0.2708094545209292,23.765886749300886,21.429993186917375,37.265696558544896,-293.29182956722457,48.541281206280665,22.544876925150554,22.759441089630126,24.790000915527344,30.225930091208483 11533,2011-08-02,MSFT,26.979999542236328,27.450000762939453,26.760000228881836,21.052703857421875,63883100.0,1.0,0.38723353331662125,22.06052035743909,20.46908035819812,54.450109404432524,47.41103531645303,9.070811332292577,20.801589012145996,19.999302450815836,24.790000915527344,30.225930091208483 11534,2011-08-02,NKE,22.065000534057617,22.299999237060547,21.2450008392334,18.45440101623535,17061600.0,1.0,0.09043843646445282,20.496562990629112,18.92770115426835,47.1091334793783,-74.27766188961802,20.490785474890743,19.390970547993977,18.652246125539143,24.790000915527344,30.225930091208483 11535,2011-08-02,PG,61.130001068115234,61.349998474121094,60.75,42.48490905761719,9609000.0,1.0,-0.4555210558223308,45.934458362036096,42.64048479897464,36.84244772307833,-186.55133159207722,51.30097621376268,44.16737518310547,44.896602121988934,24.790000915527344,30.225930091208483 11536,2011-08-02,TRV,54.119998931884766,55.06999969482422,54.119998931884766,40.403282165527344,4626800.0,1.0,-0.7490804296512721,44.669862181027305,40.5119939743682,35.24617620692365,-201.72194384117356,47.98543853496577,42.781778717041014,44.08507232666015,24.790000915527344,30.225930091208483 11537,2011-08-02,UNH,47.689998626708984,48.439998626708984,46.7599983215332,38.97624588012695,10060500.0,1.0,-0.496857416297523,45.046956753885084,39.84956347926921,41.57717195809156,-281.52222561573876,51.698247361399844,42.610316594441734,41.755149841308594,24.790000915527344,30.225930091208483 11538,2011-08-02,V,21.25,21.59749984741211,20.889999389648438,19.141193389892578,17327200.0,1.0,0.23092702004177568,20.890530172492877,19.433572992179972,51.316029491606514,-8.581877324249495,1.2576475585963907,19.508854802449545,18.703622913360597,24.790000915527344,30.225930091208483 11539,2011-08-02,VZ,35.84000015258789,35.939998626708984,35.45000076293945,19.723352432250977,23408000.0,1.0,-0.09932746732700792,21.165502234593102,19.60554287801676,45.151094948350114,-111.29234271591908,16.006501991624127,20.29244918823242,20.12028954823812,24.790000915527344,30.225930091208483 11540,2011-08-02,WBA,38.779998779296875,39.060001373291016,38.22999954223633,26.48091697692871,6124000.0,1.0,-0.7806975520749226,31.166287466259888,25.893385270861693,36.13041893023022,-157.14406927085633,53.09937123193984,28.786587460835776,29.591422589619956,24.790000915527344,30.225930091208483 11541,2011-08-02,WMT,52.2400016784668,52.54999923706055,51.66999816894531,39.40218734741211,15239600.0,1.0,-0.19720304760682694,41.95060766784015,39.808913435065115,40.16337304705675,-176.76119448783524,24.713873305151257,40.70999336242676,41.052738698323566,24.790000915527344,30.225930091208483 11542,2011-08-03,AAPL,13.963570594787598,14.055356979370117,13.651429176330566,11.900429725646973,732508000.0,2.0,0.4014844271968361,12.529624996812071,10.444084109633241,63.37729416538992,74.77131572207463,16.096531327137406,11.0547563234965,10.609552383422852,23.3799991607666,39.54294069232441 11543,2011-08-03,AMGN,53.349998474121094,53.43000030517578,52.349998474121094,38.933753967285156,7145700.0,2.0,-0.7903417831611677,42.34182727274245,38.289442945153056,38.905664860443515,-137.12001407932712,45.76007868487651,40.98631451924642,42.151211420694985,23.3799991607666,39.54294069232441 11544,2011-08-03,AXP,48.4900016784668,48.939998626708984,47.529998779296875,40.95637512207031,6956200.0,2.0,-0.26190008145803745,45.30437511559393,40.89766345862482,46.047933905477045,-148.65639845448175,36.76806438702039,42.87004063924154,42.16996714274089,23.3799991607666,39.54294069232441 11545,2011-08-03,BA,67.88999938964844,68.11000061035156,66.0999984741211,54.38347244262695,6749800.0,2.0,-1.0151666617656687,61.000934445154854,54.266377032506284,38.13524215248141,-223.2085163261092,33.460749991595996,58.02412796020508,59.666911888122556,23.3799991607666,39.54294069232441 11546,2011-08-03,CAT,97.91999816894531,98.29000091552734,93.54000091552734,69.23282623291016,16922200.0,2.0,-1.198182730938285,82.70707859285663,68.93289256803205,42.15776769411975,-159.34449949413158,34.99900724084958,75.42473169962565,74.23620580037435,23.3799991607666,39.54294069232441 11547,2011-08-03,CRM,36.27750015258789,36.584999084472656,34.29249954223633,35.994998931884766,10394000.0,2.0,-0.20666587896505462,40.02152767594202,35.24497241561071,48.96615189593781,-118.60857805230094,24.057273698974107,37.39708302815755,36.37958329518636,23.3799991607666,39.54294069232441 11548,2011-08-03,CSCO,15.479999542236328,15.539999961853027,15.180000305175781,10.750814437866211,70369500.0,2.0,0.01859140438329554,11.425626980756714,10.507006323839231,45.37517179244837,-65.58998185484188,12.289200237824858,10.862455399831136,10.98911714553833,23.3799991607666,39.54294069232441 11549,2011-08-03,CVX,103.52999877929688,103.73999786376953,100.87000274658203,62.91061019897461,12027400.0,2.0,0.18825125881006954,67.04352460191663,62.64567522718494,48.37488784223846,-59.483876781624375,21.6451995875124,63.96301740010579,63.00226198832194,23.3799991607666,39.54294069232441 11550,2011-08-03,DIS,36.939998626708984,37.5,36.470001220703125,32.9592399597168,11804500.0,2.0,-0.30041469899880013,36.36988572238646,32.92289801479616,40.78031530120511,-165.68782897509854,45.59154257503331,34.437699762980145,34.92376677195231,23.3799991607666,39.54294069232441 11551,2011-08-03,GS,131.35000610351562,133.27000427246094,130.7100067138672,106.5448226928711,6499400.0,2.0,-0.1726686133457065,111.74021158206706,102.8716216088509,44.03297691383086,-31.86250810053001,14.160291718745425,107.25710728963216,109.1027067820231,23.3799991607666,39.54294069232441 11552,2011-08-03,HD,32.86000061035156,32.97999954223633,32.349998474121094,24.86921501159668,14224700.0,2.0,-0.39249667672506305,28.730509412769546,25.186250459666976,37.12777827108149,-280.530271436639,48.18355305708144,27.004419390360514,26.88810968399048,23.3799991607666,39.54294069232441 11553,2011-08-03,HON,48.92692565917969,49.24153518676758,47.56360626220703,37.890621185302734,8478979.0,2.0,-1.1387796941922517,44.9732402573968,37.316770957813155,37.126179787695875,-209.17173226816018,53.82236576704403,41.69266573588053,42.17995045979818,23.3799991607666,39.54294069232441 11554,2011-08-03,IBM,169.85659790039062,171.34799194335938,167.69598388671875,108.7149429321289,7031212.0,2.0,1.4829978209247372,114.06253127913118,104.15645523209929,57.6761656938159,19.252789556771166,1.2530109126322773,107.27518564860026,104.36546363830567,23.3799991607666,39.54294069232441 11555,2011-08-03,INTC,21.600000381469727,21.969999313354492,21.350000381469727,15.19023323059082,65640300.0,2.0,-0.007147474931128883,16.172564751261003,15.026935332662337,48.82759753297192,-81.73599807626132,24.761508824322974,15.42141710917155,15.431844790776571,23.3799991607666,39.54294069232441 11556,2011-08-03,JNJ,63.369998931884766,63.529998779296875,61.86000061035156,44.74862289428711,17660300.0,2.0,-0.47352571011229116,48.69033156192925,44.76519173824165,40.6776295790357,-229.527300140729,63.71448112646626,46.753990681966144,46.699571164449054,23.3799991607666,39.54294069232441 11557,2011-08-03,JPM,39.7599983215332,40.02000045776367,39.349998474121094,28.2587947845459,41110100.0,2.0,-0.09536043108955283,29.95376488564351,27.527025824805712,44.44728772424396,-83.92879188106862,11.4318402501342,28.662813440958658,29.175694115956624,23.3799991607666,39.54294069232441 11558,2011-08-03,KO,33.5,34.279998779296875,33.474998474121094,23.39828109741211,28086000.0,2.0,0.10002956939679919,23.929942380026162,22.87277768985909,54.39753295384341,8.258818966850688,1.9399899470262605,23.200444412231445,22.930966345469155,23.3799991607666,39.54294069232441 11559,2011-08-03,MCD,85.11000061035156,85.80999755859375,85.0,61.112030029296875,7635100.0,2.0,0.48207559837781133,63.11310096565949,60.10472816642059,57.61111168985958,-3.796794017116856,9.506421814463199,61.06440416971842,59.52339744567871,23.3799991607666,39.54294069232441 11560,2011-08-03,MMM,85.55999755859375,86.44999694824219,84.81999969482422,59.293243408203125,6277000.0,2.0,-1.4331652151378904,69.73909353368835,57.88930688745422,38.10263890927088,-168.15023051424077,54.995475087095016,64.08481623331706,63.95284582773844,23.3799991607666,39.54294069232441 11561,2011-08-03,MRK,31.393129348754883,31.70801544189453,30.725191116333008,20.86347198486328,23115002.0,2.0,-0.35486183107402525,23.908394432219513,21.106924247590054,36.45686187798208,-253.94229545097232,52.210618429885415,22.479373168945312,22.72340383529663,23.3799991607666,39.54294069232441 11562,2011-08-03,MSFT,26.829999923706055,27.0,26.479999542236328,21.1469669342041,64581200.0,2.0,0.34062920447255607,22.03810173308652,20.53784640991885,55.09760336614967,25.365417174682204,0.6242858673080351,20.85814838409424,20.01577548980713,23.3799991607666,39.54294069232441 11563,2011-08-03,NKE,21.325000762939453,21.780000686645508,20.727500915527344,18.881567001342773,15954400.0,2.0,0.041811595077852814,20.50723282656956,18.802761680266375,50.268325643789844,-99.86153156887804,31.08933533140692,19.40954564412435,18.66844654083252,23.3799991607666,39.54294069232441 11564,2011-08-03,PG,60.7599983215332,60.9900016784668,60.4900016784668,42.38719177246094,13107900.0,2.0,-0.5207408728978891,45.99990675613243,42.3346395237748,36.340079760175314,-181.3650100393013,53.769019678715054,44.09831949869792,44.85145931243896,23.3799991607666,39.54294069232441 11565,2011-08-03,TRV,54.09000015258789,54.25,53.2599983215332,40.44805908203125,5000400.0,2.0,-0.8013309775513662,44.642127353044245,40.212236279157906,35.53241968951187,-211.3757255172125,54.78337229414766,42.68579394022624,43.97633641560872,23.3799991607666,39.54294069232441 11566,2011-08-03,UNH,46.9900016784668,47.290000915527344,45.970001220703125,39.14216613769531,8304300.0,2.0,-0.6469121336779722,45.0716896121157,39.33119658783547,42.253090078100215,-263.5447017289204,55.42825201634612,42.470937728881836,41.71196149190267,23.3799991607666,39.54294069232441 11567,2011-08-03,V,21.13249969482422,21.9375,20.952499389648438,20.03915786743164,35308800.0,2.0,0.22809197739758957,20.884011935658453,19.42359800391674,56.579725880088,14.096242824330307,7.944360571498583,19.60422503153483,18.73328253428141,23.3799991607666,39.54294069232441 11568,2011-08-03,VZ,35.47999954223633,36.0099983215332,35.20000076293945,19.990110397338867,19425600.0,2.0,-0.09981111168634982,21.106976591577077,19.576816285620186,48.221155802439306,-105.96871094915723,20.485483418055413,20.300681177775065,20.112976932525633,23.3799991607666,39.54294069232441 11569,2011-08-03,WBA,38.18000030517578,38.2400016784668,37.2400016784668,26.418575286865234,9478200.0,2.0,-0.8167529006549472,31.04377171678004,25.65294058638158,35.880200955876006,-166.66501496072917,60.17483889087739,28.667909749348958,29.53612715403239,23.3799991607666,39.54294069232441 11570,2011-08-03,WMT,51.7599983215332,52.04999923706055,51.0099983215332,39.09721374511719,21455400.0,2.0,-0.29418081953031816,42.120143902391696,39.45334585896084,38.5108411927868,-213.94439087283698,33.88698115219497,40.6589111328125,41.008799934387206,23.3799991607666,39.54294069232441 11571,2011-08-04,AAPL,13.907500267028809,13.975713729858398,13.476785659790039,11.439654350280762,871407600.0,3.0,0.3472581003746811,12.513707895097147,10.521144991102803,56.53574231866352,49.424187910659896,8.203235807498695,11.110089747111003,10.6236585299174,31.65999984741211,57.77594828521003 11572,2011-08-04,AMGN,52.599998474121094,53.150001525878906,51.540000915527344,37.64863586425781,9918500.0,3.0,-0.8956782428090762,42.21917573533504,37.948425659318275,34.488103551074346,-160.42619835474113,53.184778320337436,40.8259167989095,42.069187037150066,31.65999984741211,57.77594828521003 11573,2011-08-04,AXP,48.04999923706055,48.40999984741211,46.75,39.263145446777344,13242700.0,3.0,-0.4802440067917928,45.448922637251655,40.18730477974053,40.44590818772804,-188.20601685514967,42.7899822931279,42.79096984863281,42.12597757975261,31.65999984741211,57.77594828521003 11574,2011-08-04,BA,66.36000061035156,66.37999725341797,63.0,50.951210021972656,10707100.0,3.0,-1.3934085241814742,61.194352278369,53.0311604169435,32.048261819960075,-302.5543040696651,46.25747994789637,57.78104184468587,59.44563020070394,31.65999984741211,57.77594828521003 11575,2011-08-04,CAT,94.4000015258789,94.70999908447266,89.5,64.39341735839844,18655000.0,3.0,-1.809154971541119,83.3385728438363,66.74744095010901,36.947861816826276,-214.0608855466283,43.50023690647575,75.18075434366862,73.9624142964681,31.65999984741211,57.77594828521003 11576,2011-08-04,CRM,35.627498626708984,35.747501373291016,33.79999923706055,33.85749816894531,10842400.0,3.0,-0.4264384650406825,40.10754065133622,34.591459135040736,43.84155942763419,-186.53051526284003,28.683447892885773,37.34108301798503,36.37983328501384,31.65999984741211,57.77594828521003 11577,2011-08-04,CSCO,15.270000457763672,15.319999694824219,14.8100004196167,10.28580379486084,92196500.0,3.0,-0.03656293060373628,11.47796647484293,10.379709745097255,40.570304291887325,-150.4877742449963,22.86916712891667,10.851306947072347,10.955540211995443,31.65999984741211,57.77594828521003 11578,2011-08-04,CVX,100.77999877929688,100.9800033569336,96.51000213623047,59.28635025024414,20541200.0,3.0,-0.23024406766674588,67.85200925488981,61.24028543810335,40.39002785540609,-166.9147132118303,39.56641450107804,63.87669563293457,62.93370215098063,31.65999984741211,57.77594828521003 11579,2011-08-04,DIS,36.849998474121094,36.88999938964844,35.2599983215332,31.127681732177734,19369200.0,3.0,-0.5206199309587731,36.77569210007925,32.13052738234263,34.799148347131705,-233.6497345943367,54.37274703358148,34.35081799825033,34.79814058939616,31.65999984741211,57.77594828521003 11580,2011-08-04,GS,130.83999633789062,131.88999938964844,126.20999908447266,101.82579040527344,8193300.0,3.0,-0.6337278426546078,111.94346562327246,101.96011179982324,38.66321074728813,-140.72138894137518,29.74100409042329,107.03419748942058,108.78294677734375,31.65999984741211,57.77594828521003 11581,2011-08-04,HD,32.40999984741211,32.720001220703125,31.690000534057617,23.925771713256836,18946100.0,3.0,-0.5530883428859319,28.92262785029387,24.590337924242263,33.195578715272546,-281.387343045559,53.63737779520255,26.92315762837728,26.821540927886964,31.65999984741211,57.77594828521003 11582,2011-08-04,HON,48.221431732177734,48.52650833129883,46.38142776489258,35.76069641113281,10900705.0,3.0,-1.3704798797537947,44.92743470865752,36.49958936971162,32.44020471635719,-223.91738771384257,58.812460234220175,41.488976287841794,42.02422968546549,31.65999984741211,57.77594828521003 11583,2011-08-04,IBM,168.73805236816406,170.09559631347656,163.65200805664062,104.24674987792969,11529326.0,3.0,0.9505830699195599,114.31603407998283,103.59898667197031,48.08406988782632,-40.32181891324774,20.632454374383226,107.39271876017253,104.37660942077636,31.65999984741211,57.77594828521003 11584,2011-08-04,INTC,21.469999313354492,21.809999465942383,20.84000015258789,14.52161693572998,86743900.0,3.0,-0.07968869112288779,16.23982991030566,14.809550868960699,43.090662407291376,-148.02403930685688,34.54308567908675,15.413451957702637,15.40912397702535,31.65999984741211,57.77594828521003 11585,2011-08-04,JNJ,62.61000061035156,63.15999984741211,61.810001373291016,43.640663146972656,23485600.0,3.0,-0.6216544252932579,48.82824045878417,44.19821599263184,35.63720925678325,-223.50145367479678,64.00899502082108,46.654486719767256,46.660115814208986,31.65999984741211,57.77594828521003 11586,2011-08-04,JPM,39.310001373291016,39.59000015258789,37.81999969482422,26.856477737426758,59931100.0,3.0,-0.23613528759114288,30.069335928155738,27.170653352544946,38.57174377095299,-191.13526945334468,27.176990689143025,28.60328509012858,29.093488279978434,31.65999984741211,57.77594828521003 11587,2011-08-04,KO,33.8849983215332,34.064998626708984,32.869998931884766,22.515716552734375,32324800.0,3.0,0.025975577082270718,24.007819560220078,22.694671437094378,45.61811193562357,-78.13779637881066,17.147301369430572,23.19383087158203,22.92505995432536,31.65999984741211,57.77594828521003 11588,2011-08-04,MCD,85.38999938964844,86.45999908447266,84.25,60.21186065673828,10708800.0,3.0,0.3339119262770964,63.17417759831846,59.91648440424502,52.715929129176985,-30.6395511976645,0.701196534097172,61.10322125752767,59.584836769104,31.65999984741211,57.77594828521003 11589,2011-08-04,MMM,85.06999969482422,85.06999969482422,82.11000061035156,56.575592041015625,9061600.0,3.0,-1.7240001346384162,69.76784196877799,56.777620067354825,33.12702910006152,-192.2993087081038,63.16756497207861,63.84240595499674,63.804702568054196,31.65999984741211,57.77594828521003 11590,2011-08-04,MRK,30.76335906982422,30.83969497680664,30.0,20.10421371459961,27442194.0,3.0,-0.47723843444731884,24.12924733767993,20.616824287075925,32.16018985104651,-275.97041852459324,58.68004543036872,22.395153745015463,22.67166166305542,31.65999984741211,57.77594828521003 11591,2011-08-04,MSFT,26.530000686645508,26.8700008392334,25.93000030517578,20.37713050842285,92949500.0,3.0,0.23882257438460996,22.10317815431354,20.407569183027768,49.19007310981629,-28.053653872153788,13.449357311420679,20.891927019755045,20.02149902979533,31.65999984741211,57.77594828521003 11592,2011-08-04,NKE,21.52750015258789,21.6875,20.372499465942383,17.682493209838867,18850800.0,3.0,-0.09241545308870869,20.699709006480493,18.347704056568826,42.83815739433306,-162.00420051544347,37.225484205138095,19.406654421488444,18.662538274129233,31.65999984741211,57.77594828521003 11593,2011-08-04,PG,60.369998931884766,61.0,59.5,41.58453369140625,17790100.0,3.0,-0.6299343556953687,46.12171114577001,41.874865926373545,32.56670666272599,-196.20716791705874,61.674819895316766,44.00620079040527,44.78613115946452,31.65999984741211,57.77594828521003 11594,2011-08-04,TRV,53.43000030517578,54.060001373291016,53.119998931884766,39.76919174194336,9079800.0,3.0,-0.8872906991316611,44.612187483392624,39.825163361944284,33.228660842148074,-204.07176904208484,55.7888555054076,42.58607902526855,43.85048160552979,31.65999984741211,57.77594828521003 11595,2011-08-04,UNH,46.59000015258789,46.709999084472656,45.02000045776367,37.39164352416992,10154500.0,3.0,-0.8967469823902974,45.38704852410475,38.38863468817552,37.51592284707657,-269.2484077415973,59.45324172918336,42.28537661234538,41.63904616038005,31.65999984741211,57.77594828521003 11596,2011-08-04,V,21.6924991607666,21.702499389648438,21.219999313354492,19.468761444091797,38827200.0,3.0,0.1777697424057152,20.8465664849724,19.342842198804455,52.826557535510815,-4.942263222017161,7.944360571498576,19.683101908365884,18.751568253835043,31.65999984741211,57.77594828521003 11597,2011-08-04,VZ,35.470001220703125,35.88999938964844,34.91999816894531,19.406572341918945,31005000.0,3.0,-0.1456026310465468,21.11254790210535,19.43230797863195,42.79993411378054,-143.37843432624183,25.257345189754222,20.290376218159995,20.092921638488768,31.65999984741211,57.77594828521003 11598,2011-08-04,WBA,37.83000183105469,38.029998779296875,37.0099983215332,25.663558959960938,9639000.0,3.0,-0.8959228903958056,30.83876233739806,25.366844313908096,33.01559030891826,-163.43197898059685,61.613053403416764,28.538610967000327,29.463648668924968,31.65999984741211,57.77594828521003 11599,2011-08-04,WMT,50.9900016784668,50.9900016784668,50.06999969482422,38.19752883911133,26071200.0,3.0,-0.4385778034500305,42.33709138098651,38.901691883173655,34.21465348478583,-274.8712839237641,44.23204839717783,40.58495496114095,40.9444382985433,31.65999984741211,57.77594828521003 11600,2011-08-05,AAPL,13.587142944335938,13.696429252624512,12.948928833007812,11.32597541809082,1204590800.0,4.0,0.29174732437064854,12.497301518839137,10.579718267995581,55.019897693092126,17.90377724934377,11.284669634671818,11.152923583984375,10.636991659800211,32.0,72.08811864765192 11601,2011-08-05,AMGN,51.81999969482422,52.970001220703125,51.22999954223633,38.0575065612793,9914200.0,4.0,-0.9353831827529859,41.98165394583636,37.782881576624575,36.8481577172863,-148.35005386938386,55.66748716004349,40.684502538045244,41.987162335713705,32.0,72.08811864765192 11602,2011-08-05,AXP,47.41999816894531,48.279998779296875,46.459999084472656,39.57329177856445,18172400.0,4.0,-0.621097300675487,45.453232158177144,39.691786991603124,41.78781659212627,-178.230510222477,44.87641763197509,42.74005546569824,42.09188944498698,32.0,72.08811864765192 11603,2011-08-05,BA,64.08999633789062,64.44999694824219,61.40999984741211,50.6766242980957,11643100.0,4.0,-1.6957768385161032,61.27782760507864,51.952726975609835,31.63043028405707,-294.7505399690223,51.38375492529102,57.55222307840983,59.22582976023356,32.0,72.08811864765192 11604,2011-08-05,CAT,92.12999725341797,92.5,86.4800033569336,65.42887115478516,22791500.0,4.0,-2.184619472945485,83.46772728294842,65.25522727637777,38.62664195487136,-214.71207005949222,48.84622671334482,74.96174494425456,73.74036992390951,32.0,72.08811864765192 11605,2011-08-05,CRM,34.81999969482422,35.09749984741211,32.494998931884766,33.92250061035156,12984800.0,4.0,-0.5885798865552658,40.102856635417965,34.07164325777052,44.025847628869705,-209.49378678425967,39.1780080688655,37.26783307393392,36.38529160817464,32.0,72.08811864765192 11606,2011-08-05,CSCO,14.90999984741211,15.279999732971191,14.359999656677246,10.369087219238281,122400100.0,4.0,-0.07271465287567658,11.504611296386235,10.297540765076166,41.71383428009378,-172.69486144729404,33.325228630435646,10.840399328867594,10.92346658706665,32.0,72.08811864765192 11607,2011-08-05,CVX,98.02999877929688,99.33999633789062,93.81999969482422,59.75775909423828,17596200.0,4.0,-0.5178958935473688,68.22572532020558,60.35966095603954,41.68520079428406,-200.3657874836473,47.48765298302577,63.84098358154297,62.89426231384277,32.0,72.08811864765192 11608,2011-08-05,DIS,35.790000915527344,35.95000076293945,34.400001525878906,30.977994918823242,22781900.0,4.0,-0.699153235336432,37.01144088739424,31.478275260982223,34.37292434973709,-250.23611162094272,59.35646306881001,34.27332935333252,34.70509519577026,32.0,72.08811864765192 11609,2011-08-05,GS,127.75,129.22999572753906,122.3499984741211,100.9787826538086,11167300.0,4.0,-1.055302183731854,112.21231983999938,100.973318587735,37.80714156532681,-195.07596840968262,39.765889118757855,106.84113337198893,108.48286387125651,32.0,72.08811864765192 11610,2011-08-05,HD,32.06999969482422,32.150001525878906,30.6200008392334,23.201196670532227,36483500.0,4.0,-0.730405881372878,29.176912207139292,23.892256074415887,30.619136804043663,-277.66205704396504,60.789580378766615,26.79962895711263,26.743395201365153,32.0,72.08811864765192 11611,2011-08-05,HON,47.11552047729492,47.458736419677734,45.037174224853516,35.239234924316406,16977572.0,4.0,-1.5779914271427486,44.91417427195494,35.66381721364076,31.43531420287701,-216.87090851930643,63.594429281697465,41.28039004007975,41.86566009521484,32.0,72.08811864765192 11612,2011-08-05,IBM,164.53155517578125,166.55831909179688,159.1969451904297,105.15866088867188,12417903.0,4.0,0.5953611881052439,114.42938107881156,103.27226763334664,49.84512938463004,-87.32780177947448,35.531932919042745,107.53173395792643,104.4118704477946,32.0,72.08811864765192 11613,2011-08-05,INTC,21.0,21.200000762939453,20.209999084472656,14.479825973510742,101800300.0,4.0,-0.13894859605074394,16.280195836544717,14.6245432572358,42.76577000930347,-198.66675481691442,44.13382980896103,15.396966552734375,15.38133848508199,32.0,72.08811864765192 11614,2011-08-05,JNJ,62.119998931884766,63.43000030517578,61.04999923706055,44.2546272277832,24037800.0,4.0,-0.6816481139502528,48.79544919129361,43.888035839834316,39.905812799977994,-193.9896281826006,68.2025289632077,46.5848575592041,46.6214480082194,32.0,72.08811864765192 11615,2011-08-05,JPM,38.29999923706055,38.75,36.720001220703125,26.629840850830078,85507800.0,4.0,-0.3618172739414476,30.20316395556932,26.814438202023457,37.737705564893254,-236.67151889152723,35.930553633216554,28.550749905904134,29.018415800730388,32.0,72.08811864765192 11616,2011-08-05,KO,33.1349983215332,33.630001068115234,32.52000045776367,22.84069061279297,43916600.0,4.0,-0.006416093907425591,24.009358113928474,22.627795511559807,48.76771534619602,-108.88254995866669,24.39782842354437,23.214241600036623,22.924682998657225,32.0,72.08811864765192 11617,2011-08-05,MCD,84.70999908447266,85.52999877929688,82.75,60.78342056274414,12502600.0,4.0,0.25961853547345015,63.18259782643028,59.870914746811906,55.21542200989455,-81.72860919739333,17.20178716768631,61.169663747151695,59.658166122436526,32.0,72.08811864765192 11618,2011-08-05,MMM,83.44000244140625,84.22000122070312,81.23999786376953,56.933349609375,8453100.0,4.0,-1.9036764606035135,69.5698064220151,55.95257593272121,34.29546515447427,-176.31762297627816,65.32813961121593,63.62247034708659,63.664688173929854,32.0,72.08811864765192 11619,2011-08-05,MRK,30.314884185791016,30.534351348876953,29.341602325439453,20.231822967529297,31972698.0,4.0,-0.5574992695161889,24.199826511920445,20.264876285015593,33.522400103700306,-246.4871123160181,63.4783157649094,22.325821940104166,22.623518880208334,32.0,72.08811864765192 11620,2011-08-05,MSFT,25.969999313354492,26.100000381469727,25.229999542236328,20.172889709472656,112071700.0,4.0,0.140045207035552,22.182886705008123,20.23045290986004,47.78395236308506,-97.71933676017593,27.28576329438307,20.91942132314046,20.02785078684489,32.0,72.08811864765192 11621,2011-08-05,NKE,20.627500534057617,21.127500534057617,20.084999084472656,18.185543060302734,21511200.0,4.0,-0.15639659447584364,20.693049433232275,18.151194188593898,46.28400616917777,-179.35957456633537,41.71825237920144,19.418796984354653,18.668038241068523,32.0,72.08811864765192 11622,2011-08-05,PG,61.060001373291016,61.400001525878906,59.31999969482422,42.28948211669922,23699300.0,4.0,-0.652070864092245,46.0693971322201,41.66108954685705,38.37991863307341,-155.60551051510026,50.55501011597096,43.951425806681314,44.73036028544108,32.0,72.08811864765192 11623,2011-08-05,TRV,54.0099983215332,54.150001525878906,52.08000183105469,39.2171630859375,10504000.0,4.0,-0.9885629583865523,44.61981933086389,39.36321976215369,31.51011100835251,-203.62638428399825,62.42408438747928,42.47194137573242,43.72296009063721,32.0,72.08811864765192 11624,2011-08-05,UNH,45.58000183105469,46.220001220703125,44.25,37.79815673828125,14313700.0,4.0,-1.049838792862964,45.502100768805136,37.73266027855814,39.15469109232756,-232.3312120607668,62.395467703826554,42.13078791300456,41.57965933481852,32.0,72.08811864765192 11625,2011-08-05,V,21.334999084472656,21.417499542236328,20.219999313354492,19.106840133666992,33626800.0,4.0,0.10744640827624252,20.861461760694592,19.183174584215077,50.622410093968405,-60.93478166274321,17.310876405413104,19.744951311747233,18.767670790354412,32.0,72.08811864765192 11626,2011-08-05,VZ,35.13999938964844,35.349998474121094,34.02000045776367,19.47882652282715,35815100.0,4.0,-0.17405602203022852,21.073187140398048,19.336623307294822,43.61194844606983,-188.27516136713305,38.03450681941036,20.280468304951984,20.07690486907959,32.0,72.08811864765192 11627,2011-08-05,WBA,37.2400016784668,37.34000015258789,35.75,25.649703979492188,12584100.0,4.0,-0.9488459532723894,30.554482910131544,25.16348107149687,32.96562772204388,-169.88567260445828,68.31396019086158,28.410235595703124,29.384154828389487,32.0,72.08811864765192 11628,2011-08-05,WMT,50.59000015258789,50.91999816894531,49.59000015258789,38.76936721801758,27298900.0,4.0,-0.5010945691536293,42.37460691277685,38.61791208441553,38.710316440887034,-228.0972018863965,48.620520389196095,40.52294451395671,40.88954385121664,32.0,72.08811864765192 11687,2011-08-08,AAPL,12.917499542236328,13.134642601013184,12.607856750488281,10.70726490020752,1143833600.0,0.0,0.1955753950495307,12.500399105590594,10.574226100403058,47.80347695960469,-35.08716635762069,21.099813530710627,11.180064837137857,10.640346415837605,48.0,115.95320945777591 11688,2011-08-08,AMGN,51.65999984741211,52.439998626708984,49.880001068115234,36.421897888183594,13911500.0,0.0,-1.0863073097609615,42.0892409511304,37.162701492717254,32.067539017823066,-181.91694296875764,64.44502061351191,40.510230509440106,41.868141428629556,48.0,115.95320945777591 11689,2011-08-08,AXP,45.849998474121094,46.77000045776367,42.779998779296875,36.07782745361328,21466400.0,0.0,-1.0032148723865149,46.21353338549743,38.15779039074769,33.09381709181848,-283.17032727912374,63.120725670977926,42.59684677124024,42.00358091990153,48.0,115.95320945777591 11690,2011-08-08,BA,61.099998474121094,61.810001373291016,58.61000061035156,47.413944244384766,13561000.0,0.0,-2.173620771709224,62.077616987299315,49.97061871521533,27.261576646949138,-310.3880823445993,58.784405260553406,57.21437873840332,58.94720967610677,48.0,115.95320945777591 11691,2011-08-08,CAT,86.2300033569336,88.16000366210938,82.25,59.395809173583984,21293000.0,0.0,-2.9351607703604685,84.6230443830678,62.29466077135113,33.28502003329764,-251.73724887339034,55.19392593138881,74.55452206929525,73.4338861465454,48.0,115.95320945777591 11692,2011-08-08,CRM,33.0724983215332,33.47999954223633,30.947500228881836,31.232500076293945,13323600.0,0.0,-0.9234932378099714,40.69238015643634,32.79461992748699,38.6027580213662,-282.0012827528129,48.73976822124772,37.116916465759275,36.34129158655802,48.0,115.95320945777591 11693,2011-08-08,CSCO,14.40999984741211,14.630000114440918,13.9399995803833,9.675039291381836,125326200.0,0.0,-0.1555756414359326,11.662819210813606,10.03591965027038,35.77879138192168,-282.67516411055976,41.26868715257357,10.81880235671997,10.88962066968282,48.0,115.95320945777591 11694,2011-08-08,CVX,94.27999877929688,95.79000091552734,89.75,55.25188446044922,23079600.0,0.0,-1.0968051762626843,69.5033782552698,58.21511921177122,34.31334913958679,-286.42793888959204,56.672706422244076,63.6848700205485,62.774662526448566,48.0,115.95320945777591 11695,2011-08-08,DIS,34.060001373291016,34.56999969482422,33.029998779296875,29.084794998168945,25923500.0,0.0,-0.9820866926500287,37.568017628899646,30.37663416553395,29.625376483954398,-298.66220758510974,65.73062944067681,34.139778264363606,34.57961584726969,48.0,115.95320945777591 11696,2011-08-08,GS,122.08000183105469,125.44000244140625,112.11000061035156,94.91265106201172,17378000.0,0.0,-1.857477168222104,113.68733318130379,98.33992893417474,32.479152406115674,-323.38040599702697,57.117327821152976,106.48485412597657,108.15047238667806,48.0,115.95320945777591 11697,2011-08-08,HD,30.1200008392334,30.350000381469727,28.920000076293945,21.835094451904297,38047000.0,0.0,-0.9699829801270532,29.589860066544674,22.918524447310304,26.593466972612703,-298.168539179095,68.92993220349256,26.644903882344565,26.641732088724773,48.0,115.95320945777591 11698,2011-08-08,HON,44.102874755859375,45.17064666748047,42.16753387451172,32.52910232543945,13904053.0,0.0,-1.9387818048004348,45.39535236324369,34.15293216739596,26.94740848867906,-240.94106655970995,71.21957419811179,40.985138575236,41.667033958435056,48.0,115.95320945777591 11699,2011-08-08,IBM,161.4053497314453,165.0191192626953,158.69981384277344,101.48907470703125,16531925.0,0.0,0.017538181575929457,115.00885123714671,102.20365181461109,43.67749026787867,-126.22311581932924,36.943937085215126,107.56970596313477,104.35820910135905,48.0,115.95320945777591 11700,2011-08-08,INTC,20.239999771118164,20.8700008392334,20.079999923706055,14.006224632263184,137491600.0,0.0,-0.22157400066593702,16.40057997216403,14.328710990055205,39.29263737103437,-221.8306908650985,45.882849332487496,15.376419798533123,15.342210642496745,48.0,115.95320945777591 11701,2011-08-08,JNJ,61.79999923706055,62.58000183105469,61.04999923706055,43.13255310058594,32423200.0,0.0,-0.8103938332445892,48.90347135175249,43.3460071791313,35.45963290575182,-202.3303189907717,68.20252896320768,46.4921755472819,46.55684947967529,48.0,115.95320945777591 11702,2011-08-08,JPM,36.22999954223633,37.720001220703125,33.689998626708984,24.122661590576172,107650300.0,0.0,-0.6561656967521259,30.906538820095292,25.73073744791008,30.251777937525702,-363.4326860361597,52.679291607400714,28.428251202901205,28.9031995455424,48.0,115.95320945777591 11703,2011-08-08,KO,33.09000015258789,33.60499954223633,32.474998474121094,22.27625846862793,50096800.0,0.0,-0.07674699184521927,24.1011841323928,22.43402952880105,44.17121559566458,-149.26244431359038,25.296361106254682,23.21640796661377,22.909295145670573,48.0,115.95320945777591 11704,2011-08-08,MCD,83.62999725341797,84.94000244140625,82.01000213623047,58.66154098510742,14499500.0,0.0,0.029186100258080216,63.49666644390238,59.3253733510195,45.89769194417797,-169.9602160925466,23.872891205471582,61.17609329223633,59.68253860473633,48.0,115.95320945777591 11705,2011-08-08,MMM,80.75,81.37000274658203,78.52999877929688,54.0711784362793,11496200.0,0.0,-2.2510755392606328,69.74597911387686,54.54003735035654,29.962698622400694,-198.829417178907,70.99370567920005,63.34038289388021,63.46408920288086,48.0,115.95320945777591 11706,2011-08-08,MRK,29.694656372070312,30.104961395263672,28.511449813842773,19.102514266967773,39977218.0,0.0,-0.7041157258336455,24.443478470660384,19.654997557782,28.316935100611516,-250.65150463919528,68.42093778633553,22.227778689066568,22.55055809020996,48.0,115.95320945777591 11707,2011-08-08,MSFT,25.020000457763672,25.600000381469727,24.389999389648438,19.230228424072266,134257200.0,0.0,-0.014138476236919217,22.4367399183275,19.807706836128066,42.04542656568098,-191.91696547457445,39.6596319475888,20.92413444519043,20.019011815388996,48.0,115.95320945777591 11708,2011-08-08,NKE,20.344999313354492,20.834999084472656,19.5,17.17076873779297,23861600.0,0.0,-0.28569263014880875,20.893806258501197,17.68503647678933,41.11219816153211,-243.85773755447926,49.568963380292466,19.40441354115804,18.649713007609048,48.0,115.95320945777591 11709,2011-08-08,PG,60.119998931884766,61.349998474121094,59.2400016784668,41.38212966918945,30994600.0,0.0,-0.7343646671454209,46.112182132460454,41.27601824595751,34.428101902383105,-158.4391870706035,51.27151498772705,43.88648223876953,44.648851585388186,48.0,115.95320945777591 11710,2011-08-08,TRV,51.56999969482422,52.11000061035156,48.54999923706055,36.2406120300293,9929300.0,0.0,-1.2940873144832494,45.218634974561844,38.04302235881217,24.45515031882337,-288.66816568438566,75.67179453914521,42.27052192687988,43.53841921488444,48.0,115.95320945777591 11711,2011-08-08,UNH,43.29999923706055,44.41999816894531,41.7400016784668,34.786582946777344,16743400.0,0.0,-1.3980580487976368,46.16690539158171,36.32035580836947,32.601813729393484,-267.71616776691985,69.98485166163628,41.89489466349284,41.46925245920817,48.0,115.95320945777591 11712,2011-08-08,V,20.045000076293945,20.452499389648438,19.520000457763672,18.1516170501709,58529200.0,0.0,-0.025074813503746185,21.10498909809803,18.741272307846792,45.44525916482633,-156.33692000923708,29.630488948150845,19.78977305094401,18.76560468673706,48.0,115.95320945777591 11713,2011-08-08,VZ,33.97999954223633,34.599998474121094,33.060001373291016,18.406240463256836,55016000.0,0.0,-0.2799274410817354,21.25353542482596,18.933977545144746,35.806151740411664,-260.2782244983549,48.142609360383624,20.235721651713053,20.041457398732504,48.0,115.95320945777591 11714,2011-08-08,WBA,36.0,36.70000076293945,35.20000076293945,24.395963668823242,12168500.0,0.0,-1.0795103041582337,30.474448136180047,24.674830504567023,28.875141786872604,-178.81524188525174,70.70048653794333,28.26777572631836,29.274106121063234,48.0,115.95320945777591 11715,2011-08-08,WMT,50.79999923706055,51.33000183105469,48.77000045776367,37.29787063598633,33042900.0,0.0,-0.6617488043969715,42.64467744712879,37.970440198134874,32.75213867280718,-238.45584651509955,55.076196336017844,40.43424860636393,40.80313542683919,48.0,115.95320945777591 11716,2011-08-09,AAPL,12.903571128845215,13.378929138183594,12.678570747375488,11.337800979614258,1082583600.0,1.0,0.16829741235093465,12.4582803154844,10.677761421118385,54.144241785293076,-8.318698227084655,11.642965360538149,11.222474384307862,10.65727686882019,35.060001373291016,91.01888427358557 11717,2011-08-09,AMGN,50.0099983215332,50.790000915527344,48.5,36.91111755371094,16124400.0,1.0,-1.1531470677622337,41.96619215320463,36.822079178582484,34.68934252781844,-198.24068992871776,70.7691581809869,40.33182029724121,41.74741636912028,35.060001373291016,91.01888427358557 11718,2011-08-09,AXP,43.58000183105469,46.130001068115234,42.029998779296875,38.642826080322266,21212600.0,1.0,-1.086546813160055,46.156786527760545,37.68644581782051,42.21934343518076,-231.6322467372337,65.60107013799353,42.50572967529297,41.95871804555257,35.060001373291016,91.01888427358557 11719,2011-08-09,BA,60.040000915527344,62.459999084472656,58.7599983215332,50.34550857543945,14122800.0,1.0,-2.2893723309794325,62.11016059188836,49.16359123916632,35.53752158268435,-226.19948698818973,53.0046337939705,56.9645627339681,58.72256374359131,35.060001373291016,91.01888427358557 11720,2011-08-09,CAT,85.4000015258789,87.5999984741211,80.83999633789062,62.90495300292969,20473600.0,1.0,-3.2098108744176557,84.77943669056903,60.77200793528546,38.40990045309934,-212.5006123173729,57.09119241967926,74.24541562398275,73.21333649953206,35.060001373291016,91.01888427358557 11721,2011-08-09,CRM,31.762500762939453,33.15250015258789,30.8075008392334,33.127498626708984,13769200.0,1.0,-1.0241976231462289,40.74695480966544,32.28029528951669,43.6602343971387,-224.03050339744567,49.507420091534556,37.01208311716716,36.33129154841105,35.060001373291016,91.01888427358557 11722,2011-08-09,CSCO,14.069999694824219,14.119999885559082,13.300000190734863,9.758326530456543,144579300.0,1.0,-0.21207828130778772,11.744704278856606,9.847151533216149,36.89342117720123,-310.8396088613224,50.813877079386394,10.797216002146403,10.857739051183065,35.060001373291016,91.01888427358557 11723,2011-08-09,CVX,91.5999984741211,93.70999908447266,87.30000305175781,57.180335998535156,21012700.0,1.0,-1.3840307859380943,69.908001747336,57.137675819192324,39.08299479688179,-269.5912278411937,61.055955712731844,63.572631200154625,62.69094944000244,35.060001373291016,91.01888427358557 11724,2011-08-09,DIS,33.470001220703125,34.75,32.310001373291016,30.555320739746094,31836700.0,1.0,-1.0752594369307857,37.67159343293822,29.8812099880823,36.65547431719615,-234.48200345284525,68.50548284681678,34.0408624013265,34.479525883992515,35.060001373291016,91.01888427358557 11725,2011-08-09,GS,120.51000213623047,123.1500015258789,111.5999984741211,99.0024642944336,15913400.0,1.0,-2.1385411044016394,113.9947379001383,97.42106791651209,38.52177809440298,-261.8433808086002,57.76506766773218,106.27027969360351,107.90354181925456,35.060001373291016,91.01888427358557 11726,2011-08-09,HD,29.280000686645508,30.260000228881836,28.1299991607666,22.755897521972656,26132600.0,1.0,-1.0731775222491358,29.673388050439915,22.38516125833694,32.7579020566977,-238.60397969393267,71.83462008795965,26.517853101094563,26.558911514282226,35.060001373291016,91.01888427358557 11727,2011-08-09,HON,43.13997268676758,44.61769485473633,41.719451904296875,34.34320068359375,12507008.0,1.0,-2.0546435501792217,45.39362487529743,33.382010653267024,33.51963965379785,-196.86252097036964,72.1917560672607,40.73958511352539,41.50290273030599,35.060001373291016,91.01888427358557 11728,2011-08-09,IBM,160.09559631347656,163.52772521972656,154.87571716308594,104.16950225830078,13093410.0,1.0,-0.22154873613345671,115.11683904712416,101.93170984203599,48.49330882907969,-143.51495724093817,46.56716846656848,107.64535217285156,104.37272822062174,35.060001373291016,91.01888427358557 11729,2011-08-09,INTC,20.280000686645508,20.6200008392334,19.520000457763672,14.347494125366211,116628500.0,1.0,-0.2565601672281481,16.43663552510366,14.17892433894053,42.75799236740344,-220.29084719494358,52.70157470553315,15.364029884338379,15.312219619750977,35.060001373291016,91.01888427358557 11730,2011-08-09,JNJ,61.709999084472656,62.369998931884766,59.08000183105469,43.89471435546875,36288000.0,1.0,-0.8412285407788289,48.84457070465409,43.06405241851486,40.14556289797395,-195.55658042893253,76.36078697836591,46.42042910257975,46.51160011291504,35.060001373291016,91.01888427358557 11731,2011-08-09,JPM,35.380001068115234,36.59000015258789,33.689998626708984,25.779953002929688,78985700.0,1.0,-0.7470973034709125,31.03579187575305,25.389721201029175,38.58277653997984,-286.94225274992493,52.6792916074007,28.351844342549644,28.826632817586262,35.060001373291016,91.01888427358557 11732,2011-08-09,KO,32.90999984741211,33.435001373291016,31.795000076293945,22.809900283813477,43128400.0,1.0,-0.0884052201821639,24.10583344314572,22.389355651397736,48.883359100352,-170.6692161419975,37.32772810566031,23.233169682820638,22.90353717803955,35.060001373291016,91.01888427358557 11733,2011-08-09,MCD,83.45999908447266,86.02999877929688,82.56999969482422,61.41210174560547,15364200.0,1.0,0.0677332147244698,63.50578553084334,59.385554724893964,55.881462720951426,-74.81943265771065,9.927195979986237,61.26277707417806,59.75180829366048,35.060001373291016,91.01888427358557 11734,2011-08-09,MMM,80.2300033569336,82.86000061035156,78.05999755859375,56.892086029052734,12008400.0,1.0,-2.2725713566595473,69.413539580956,53.96498596225689,37.95467460718267,-153.69121315423968,56.01064327848992,63.12113609313965,63.31780160268148,35.060001373291016,91.01888427358557 11735,2011-08-09,MRK,29.007633209228516,29.809160232543945,28.120229721069336,19.919185638427734,38925445.0,1.0,-0.7458144842153658,24.45920869054823,19.357897937869737,35.77746667674191,-206.59425259357894,70.43647047591439,22.157383092244466,22.492470836639406,35.060001373291016,91.01888427358557 11736,2011-08-09,MSFT,24.709999084472656,25.6200008392334,24.030000686645508,20.094329833984375,126268900.0,1.0,-0.06584536947638497,22.47326588328624,19.695767739455462,47.9705794178947,-172.82853980810046,44.02355079086757,20.934084510803224,20.028346665700276,35.060001373291016,91.01888427358557 11737,2011-08-09,NKE,20.09000015258789,20.662500381469727,19.2450008392334,17.888486862182617,21544000.0,1.0,-0.3264833190789105,20.89729048893733,17.492260101577806,45.56276389076472,-227.58129985560842,52.54736989918207,19.41077397664388,18.63730134963989,35.060001373291016,91.01888427358557 11738,2011-08-09,PG,60.52000045776367,60.900001525878906,57.560001373291016,42.03123092651367,31875700.0,1.0,-0.7386908835928381,46.04268085934232,41.08129565738131,39.0708742057912,-164.6953829144566,63.23224748177078,43.837868245442706,44.5779301961263,35.060001373291016,91.01888427358557 11739,2011-08-09,TRV,49.54999923706055,51.689998626708984,48.540000915527344,38.5606689453125,9128900.0,1.0,-1.3336350497150136,45.10495662566462,37.66135730866156,36.007769842173296,-215.1923205647677,75.69773595950963,42.133009338378905,43.41131807963053,35.060001373291016,91.01888427358557 11740,2011-08-09,UNH,42.33000183105469,44.79999923706055,41.810001373291016,37.109561920166016,19959800.0,1.0,-1.4696382538048454,46.171919022330314,35.7611463920984,40.54204630223907,-195.90607072796664,64.6084280079829,41.72067133585612,41.39935359954834,35.060001373291016,91.01888427358557 11741,2011-08-09,V,20.087499618530273,20.717500686645508,19.02750015258789,18.957942962646484,58702000.0,1.0,-0.06429393371783476,21.120983690345025,18.61211701003339,49.9178582075275,-159.33617385442895,36.721052843091975,19.85750192006429,18.777053356170654,35.060001373291016,91.01888427358557 11742,2011-08-09,VZ,33.31999969482422,34.31999969482422,32.279998779296875,19.056461334228516,44826700.0,1.0,-0.30781560659399787,21.236386565485244,18.795518036565536,42.28439179614087,-234.35229056081047,54.577999881858496,20.205335108439126,20.018401209513346,35.060001373291016,91.01888427358557 11743,2011-08-09,WBA,35.619998931884766,36.34000015258789,34.400001525878906,25.137126922607422,15094100.0,1.0,-1.1104564129302545,30.307903638844607,24.407762178416135,33.89162735036831,-163.47195502192668,73.77201394962569,28.142402331034344,29.175950209299724,35.060001373291016,91.01888427358557 11744,2011-08-09,WMT,49.34000015258789,50.90999984741211,48.66999816894531,38.746482849121094,23988900.0,1.0,-0.664517401327565,42.59171030935104,37.78553044382278,41.864742273617985,-188.4638382626274,55.80018606868424,40.39688962300618,40.740870539347334,35.060001373291016,91.01888427358557 11745,2011-08-10,AAPL,13.255356788635254,13.380356788635254,12.946429252624512,11.024954795837402,878656800.0,2.0,0.12005146353618734,12.440750321543135,10.712479105794511,50.966427998719325,-14.537244910362345,11.588526561613294,11.251202011108399,10.6726309299469,42.9900016784668,138.96962764314358 11746,2011-08-10,AMGN,49.58000183105469,49.939998626708984,48.08000183105469,35.24628829956055,12558400.0,2.0,-1.325180014422024,42.098501316178826,36.08079136265418,30.5399866506163,-214.73908251357022,72.36813701322,40.079175059000654,41.60636800130208,42.9900016784668,138.96962764314358 11747,2011-08-10,AXP,44.70000076293945,45.040000915527344,42.72999954223633,35.876644134521484,16766100.0,2.0,-1.3601171576414401,46.4832731798529,36.59296774116761,36.64355671951168,-230.41804164317676,65.60107013799352,42.31461079915365,41.85967852274577,42.9900016784668,138.96962764314358 11748,2011-08-10,BA,60.91999816894531,61.20000076293945,57.22999954223633,46.67854690551758,13549600.0,2.0,-2.6464923201356356,62.53357771664455,47.57961045474217,30.976919926731725,-230.83755811285383,56.94776705249001,56.57986246744792,58.45376110076904,42.9900016784668,138.96962764314358 11749,2011-08-10,CAT,86.72000122070312,87.19999694824219,83.38999938964844,60.05018997192383,15335900.0,2.0,-3.616143922722415,84.91056178769672,58.866699564842335,36.0775713954541,-184.07242321512788,57.09119241967926,73.76859003702799,72.9480717976888,42.9900016784668,138.96962764314358 11750,2011-08-10,CRM,32.400001525878906,33.067501068115234,31.77750015258789,32.057498931884766,12761600.0,2.0,-1.1767814035402324,40.79775090687824,31.613248963422045,41.65594680132051,-195.27673603830516,49.50742009153454,36.85258312225342,36.328249835968016,42.9900016784668,138.96962764314358 11751,2011-08-10,CSCO,13.930000305175781,14.229999542236328,13.699999809265137,9.529289245605469,146477100.0,2.0,-0.2722006653898852,11.836950895235416,9.627200010373715,35.15753376538555,-252.24581449869174,46.441139345012004,10.766151173909504,10.82526683807373,42.9900016784668,138.96962764314358 11752,2011-08-10,CVX,92.70999908447266,93.8499984741211,89.73999786376953,55.447811126708984,18069500.0,2.0,-1.7314997771321927,70.39455884667062,55.762191641610634,36.61224183655668,-227.568091764869,60.06681017861008,63.373050689697266,62.585853830973306,42.9900016784668,138.96962764314358 11753,2011-08-10,DIS,31.84000015258789,32.27000045776367,29.600000381469727,27.772764205932617,87048500.0,2.0,-1.3579746786588238,38.1136960426445,28.732900293720242,30.660132671946982,-289.85106563487903,76.24469486124426,33.853597195943195,34.34171876907349,42.9900016784668,138.96962764314358 11754,2011-08-10,GS,119.58000183105469,119.66999816894531,110.04000091552734,89.00784301757812,18592000.0,2.0,-3.131668778696394,116.08003435491133,93.75631208063555,31.41448967866083,-300.41977548009805,59.75285305126475,105.76154174804688,107.50156695048014,42.9900016784668,138.96962764314358 11755,2011-08-10,HD,29.31999969482422,29.65999984741211,28.440000534057617,21.518096923828125,23457600.0,2.0,-1.2405399317339594,29.851701646073096,21.631723494307764,29.332476819322736,-214.5079352204214,71.83462008795965,26.327905909220377,26.455835660298664,42.9900016784668,138.96962764314358 11756,2011-08-10,HON,43.578521728515625,43.71199417114258,41.07115936279297,31.74323081970215,15626679.0,2.0,-2.3294086839095556,45.59940572161066,32.12081656079901,29.57479675049869,-194.2941062360674,73.57241084724335,40.36843992869059,41.300185743967695,42.9900016784668,138.96962764314358 11757,2011-08-10,IBM,160.783935546875,161.7877655029297,154.73231506347656,99.24212646484375,14637306.0,2.0,-0.7994097890965008,115.91775797723925,100.4576807129463,41.711053362423236,-178.28772635868515,46.89206407599548,107.50832010904948,104.31586481730143,42.9900016784668,138.96962764314358 11758,2011-08-10,INTC,20.270000457763672,20.510000228881836,19.770000457763672,13.880849838256836,95403800.0,2.0,-0.3182724041789431,16.51765522596316,13.935439542561012,39.56342541949473,-208.16127201788584,52.70157470553315,15.332636515299479,15.271807066599528,42.9900016784668,138.96962764314358 11759,2011-08-10,JNJ,61.619998931884766,61.959999084472656,60.0099983215332,42.48331069946289,32688900.0,2.0,-0.968390742379512,48.844801980175724,42.53948375590826,35.24357784340924,-178.8165508572408,76.3607869783659,46.28611030578613,46.4457426071167,42.9900016784668,138.96962764314358 11760,2011-08-10,JPM,35.52000045776367,35.849998474121094,33.9900016784668,24.34222412109375,83975700.0,2.0,-0.9245167089117317,31.339398017202498,24.714289650644183,34.847389996954206,-268.0866099224215,52.679291607400735,28.235491053263345,28.729271539052327,42.9900016784668,138.96962764314358 11761,2011-08-10,KO,33.119998931884766,33.25,31.850000381469727,21.879444122314453,38237200.0,2.0,-0.17075611597720197,24.23088646318184,22.124050136549606,42.424621602251975,-218.06503002613505,37.32772810566031,23.209566179911295,22.884252643585206,42.9900016784668,138.96962764314358 11762,2011-08-10,MCD,84.93000030517578,85.45999908447266,83.61000061035156,60.068965911865234,13493400.0,2.0,-0.009982681888857314,63.540531777120506,59.28793769004258,51.11647631179687,-101.80878639131619,9.927195979986227,61.256346766153975,59.79396489461263,42.9900016784668,138.96962764314358 11763,2011-08-10,MMM,81.0,81.22000122070312,78.01000213623047,53.82352066040039,9377400.0,2.0,-2.508300401239019,69.24676612269991,52.896080938457324,33.63557342040028,-156.64794111322587,56.14846369846983,62.78194414774577,63.12664082845052,42.9900016784668,138.96962764314358 11764,2011-08-10,MRK,29.103052139282227,29.494274139404297,28.358779907226562,19.01957130432129,35195822.0,2.0,-0.8417492476437687,24.512235505662606,18.908018820204095,31.98414053548683,-188.36373674141774,70.43647047591442,22.04891872406006,22.41707572937012,42.9900016784668,138.96962764314358 11765,2011-08-10,MSFT,24.950000762939453,25.09000015258789,24.100000381469727,19.010278701782227,127819900.0,2.0,-0.19208310694958186,22.659489986467236,19.318655803632865,42.35122834004472,-213.45875848049187,44.02355079086757,20.892188517252603,20.02559731801351,42.9900016784668,138.96962764314358 11766,2011-08-10,NKE,20.417499542236328,20.725000381469727,19.760000228881836,17.20112419128418,19309600.0,2.0,-0.40955357821633953,20.936293045176257,17.177448829518568,42.38883873602657,-195.27632167303872,50.2228828402973,19.334377479553222,18.61699800491333,42.9900016784668,138.96962764314358 11767,2011-08-10,PG,59.970001220703125,60.09000015258789,58.310001373291016,40.83771514892578,23417700.0,2.0,-0.8288714754685031,46.0605090168068,40.67227639884262,34.43342822036722,-163.53029934154523,63.23224748177078,43.751778030395506,44.48619397481283,42.9900016784668,138.96962764314358 11768,2011-08-10,TRV,49.65999984741211,50.97999954223633,48.939998626708984,36.583778381347656,11452400.0,2.0,-1.5071222940445637,45.17003705078016,36.8928013128673,31.73055969960437,-205.35004656217214,75.69773595950964,41.92139460245768,43.24373512268066,42.9900016784668,138.96962764314358 11769,2011-08-10,UNH,44.06999969482422,44.27000045776367,41.66999816894531,34.72021484375,12690300.0,2.0,-1.699574782225838,46.37063355721611,34.742753359898146,36.02600101293866,-191.74615484226192,65.04386322100802,41.4463389078776,41.28660062154134,42.9900016784668,138.96962764314358 11770,2011-08-10,V,20.322500228881836,20.40999984741211,19.7549991607666,18.1607723236084,38429600.0,2.0,-0.15788043003862384,21.20455684280572,18.311842540739203,46.056153446014925,-193.8468762427053,36.721052843091975,19.88804486592611,18.775101566314696,42.9900016784668,138.96962764314358 11771,2011-08-10,VZ,34.09000015258789,34.599998474121094,33.540000915527344,18.706344604492188,33750500.0,2.0,-0.3540869784410354,21.251497442010596,18.598123567816067,40.03395246453431,-171.20749891687862,47.55161399128439,20.160169283548992,19.99216111501058,42.9900016784668,138.96962764314358 11772,2011-08-10,WBA,35.88999938964844,35.970001220703125,34.650001525878906,24.049631118774414,11498700.0,2.0,-1.2087989677910294,30.17382716656373,23.98285160540893,30.614166174627726,-159.41759047251676,73.7720139496257,27.983780479431154,29.05794464747111,42.9900016784668,138.96962764314358 11773,2011-08-10,WMT,50.02000045776367,50.060001373291016,48.310001373291016,37.176055908203125,27002900.0,2.0,-0.7843899052580099,42.691194335351874,37.28502560483367,36.341923824546186,-216.23029398305212,58.38124187470574,40.30108324686686,40.648111216227214,42.9900016784668,138.96962764314358 11774,2011-08-11,AAPL,13.232856750488281,13.408928871154785,13.025713920593262,11.328401565551758,741969200.0,3.0,0.10509040305434425,12.403700363596192,10.797819316427,53.69347885669716,-4.084982488256019,10.436471074511136,11.29127737681071,10.691607570648193,39.0,186.70759824032174 11775,2011-08-11,AMGN,48.119998931884766,50.099998474121094,47.65999984741211,36.24666213989258,14860500.0,3.0,-1.3650599937773222,42.036602205895555,35.70165768179975,35.34714273245578,-183.49343976056383,73.8946435212497,39.88105036417643,41.46945756276448,39.0,186.70759824032174 11776,2011-08-11,AXP,43.220001220703125,45.779998779296875,43.0,37.77945327758789,13960700.0,3.0,-1.4071619442906567,46.43515076727611,36.1121594896819,42.086252840770676,-168.37528287516812,53.929030320822314,42.151153818766275,41.782747713724774,39.0,186.70759824032174 11777,2011-08-11,BA,57.650001525878906,59.56999969482422,56.0099983215332,47.849369049072266,15539100.0,3.0,-2.802728809389947,62.61261826416302,46.53623198608112,33.783695928953804,-201.65579067872127,59.82129378077467,56.21722946166992,58.219143358866376,39.0,186.70759824032174 11778,2011-08-11,CAT,85.13999938964844,88.79000091552734,83.94000244140625,62.739524841308594,14157600.0,3.0,-3.678752573078725,84.57064001758447,57.777277157708504,39.64890073808875,-145.62443993304674,48.963332999604766,73.39286600748697,72.77548573811849,39.0,186.70759824032174 11779,2011-08-11,CRM,32.407501220703125,34.18000030517578,32.04750061035156,33.63750076293945,10658000.0,3.0,-1.156876454080468,40.68493644400071,31.327813609405055,45.47920269993812,-136.63131401724408,31.61061034345064,36.755083147684736,36.34687484105428,39.0,186.70759824032174 11780,2011-08-11,CSCO,15.449999809265137,16.239999771118164,15.359999656677246,11.0492582321167,286920000.0,3.0,-0.1949520082770686,11.86290286406942,9.635256735234778,50.988913086149054,45.98056850769764,6.507699834723833,10.78091220855713,10.817666498819987,39.0,186.70759824032174 11781,2011-08-11,CVX,92.06999969482422,95.13999938964844,90.77999877929688,57.590518951416016,30717300.0,3.0,-1.8130728665855713,70.44886392903385,55.05894513773862,41.35548735914016,-172.4973098294745,50.93610904627626,63.22591654459635,62.52116330464681,39.0,186.70759824032174 11782,2011-08-11,DIS,31.829999923706055,33.08000183105469,31.809999465942383,28.28348731994629,36389500.0,3.0,-1.5232582842785263,38.25984990081457,27.929850035098514,32.748663013804716,-200.53328187440033,63.41452388158767,33.6707347869873,34.21124954223633,39.0,186.70759824032174 11783,2011-08-11,GS,112.94000244140625,119.75,112.25,95.26758575439453,11842200.0,3.0,-3.374719031529878,116.41085043642127,92.47443322446739,38.73774224154438,-208.14384506606675,59.341734631676005,105.37353515625,107.20110448201497,39.0,186.70759824032174 11784,2011-08-11,HD,28.329999923706055,30.399999618530273,28.31999969482422,22.6804256439209,20127300.0,3.0,-1.2648057400805293,29.789898642718413,21.24746669846811,35.848828876084724,-163.9810665865928,56.20384954935569,26.178716150919595,26.36688798268636,39.0,186.70759824032174 11785,2011-08-11,HON,41.69084930419922,43.20670700073242,41.147430419921875,32.778812408447266,11040735.0,3.0,-2.4355240473413815,45.50650790238383,31.30445763564107,32.83190838802123,-166.89641584648828,73.57241084724335,40.02593873341878,41.12860441207886,39.0,186.70759824032174 11786,2011-08-11,IBM,156.88336181640625,161.34799194335938,155.77438354492188,101.80046081542969,9597678.0,3.0,-1.0389561954102078,116.17204151456006,99.7915937393462,45.783790233246535,-152.89365856741605,46.89206407599547,107.44582621256511,104.285023244222,39.0,186.70759824032174 11787,2011-08-11,INTC,20.139999389648438,21.0,20.06999969482422,14.458932876586914,75327100.0,3.0,-0.31688052519604604,16.515126708378972,13.84779605544549,44.84437508818784,-145.99126856559604,35.61651457009219,15.322811571756999,15.242063808441163,39.0,186.70759824032174 11788,2011-08-11,JNJ,60.18000030517578,64.19000244140625,60.130001068115234,44.76979064941406,33514400.0,3.0,-0.8745861950689005,48.56570725684379,42.52077040428903,46.2438200219024,-104.14946085047904,32.41560407511875,46.218598175048825,46.41764316558838,39.0,186.70759824032174 11789,2011-08-11,JPM,34.630001068115234,37.29999923706055,34.630001068115234,25.985340118408203,69583500.0,3.0,-0.9219099332746339,31.320080556303864,24.474390802949067,41.538891802521334,-169.1480125013533,32.44116018286226,28.15255616505941,28.648384857177735,39.0,186.70759824032174 11790,2011-08-11,KO,32.0,33.654998779296875,31.954999923706055,22.738067626953125,38406600.0,3.0,-0.1648359272537867,24.22857213496857,22.085315651896668,48.87321758040816,-139.08727163851142,23.762263361322937,23.206829897562663,22.878372796376546,39.0,186.70759824032174 11791,2011-08-11,MCD,84.7300033569336,86.97000122070312,84.44000244140625,61.64070510864258,11112100.0,3.0,0.05462346242286742,63.558988778801016,59.303059179573005,55.690272277493065,-0.40171090171196494,6.700209211682004,61.29706853230794,59.86479880015055,39.0,186.70759824032174 11792,2011-08-11,MMM,78.69000244140625,82.36000061035156,78.29000091552734,55.880672454833984,7142300.0,3.0,-2.5003005021776943,68.8269961285581,52.36914034605129,38.489897566183366,-125.72660496821544,45.06995015871744,62.50926030476888,62.98800551096598,39.0,186.70759824032174 11793,2011-08-11,MRK,28.425573348999023,30.104961395263672,28.37786293029785,19.906423568725586,31264774.0,3.0,-0.8365731780063328,24.371674415376994,18.72254822561422,38.62080630294653,-142.2857495705009,53.01626362237549,21.96597525278727,22.35677687327067,39.0,186.70759824032174 11794,2011-08-11,MSFT,24.5,25.3799991607666,24.399999618530273,19.78797149658203,90690100.0,3.0,-0.22676016430093782,22.692454329960455,19.185141571528803,46.962061444600586,-155.59125334204364,35.03406169778046,20.880929056803385,20.034369373321532,39.0,186.70759824032174 11795,2011-08-11,NKE,19.915000915527344,21.09749984741211,19.829999923706055,18.05110740661621,14950400.0,3.0,-0.4021649084976211,20.844875978738056,17.080006528586164,47.10261023486253,-134.38957333697044,36.92968828729122,19.287180836995443,18.61222906112671,39.0,186.70759824032174 11796,2011-08-11,PG,58.720001220703125,61.09000015258789,58.61000061035156,42.19176483154297,18713900.0,3.0,-0.7820645973020319,45.90343601473362,40.576332356848404,42.450195560312906,-111.85944944491378,39.879085867135565,43.71474583943685,44.4114870707194,39.0,186.70759824032174 11797,2011-08-11,TRV,48.90999984741211,52.029998779296875,48.900001525878906,38.33686065673828,8143600.0,3.0,-1.4860231468082716,44.98413086920025,36.60574377984761,38.43888018264968,-152.66937452757486,55.76597986345848,41.742852274576826,43.10993982950846,39.0,186.70759824032174 11798,2011-08-11,UNH,41.54999923706055,44.41999816894531,41.27000045776367,36.44585418701172,13915800.0,3.0,-1.7226982710910974,46.14329915560897,34.27817301235977,40.94109748284089,-154.55041472482134,66.30979576289285,41.235888417561846,41.20508861541748,39.0,186.70759824032174 11799,2011-08-11,V,20.037500381469727,21.422500610351562,19.924999237060547,19.361101150512695,37359600.0,3.0,-0.13365124948678542,21.16376532889549,18.274291426170425,51.857442209412405,-100.60619906221389,10.552434207401458,19.87239170074463,18.790640195210774,39.0,186.70759824032174 11800,2011-08-11,VZ,33.959999084472656,34.939998626708984,33.63999938964844,19.23985481262207,29295300.0,3.0,-0.34374507964218637,21.19378397591846,18.53023888937695,44.6754511275747,-127.6479015584157,39.33074113913683,20.130044237772623,19.973532899220785,39.0,186.70759824032174 11801,2011-08-11,WBA,35.18000030517578,35.310001373291016,33.91999816894531,24.063474655151367,20362500.0,3.0,-1.2709681635082077,30.027016321377133,23.616391691013007,30.702414393780742,-158.26542490075315,76.35646908539387,27.821694564819335,28.9495987256368,39.0,186.70759824032174 11802,2011-08-11,WMT,48.849998474121094,50.400001525878906,48.849998474121094,38.18973159790039,21599500.0,3.0,-0.7885051749385923,42.63524126946778,37.07106137335449,41.49547238947572,-154.65879610959814,49.56370391094494,40.236270650227866,40.578854433695476,39.0,186.70759824032174 11803,2011-08-12,AAPL,13.5024995803833,13.558570861816406,13.365357398986816,11.42813777923584,528976000.0,4.0,0.10012732823247461,12.386208170566551,10.8519011319542,54.55288730334848,14.835794218783828,4.402016560546004,11.333030192057292,10.710362005233765,36.36000061035156,58.93798723101843 11804,2011-08-12,AMGN,49.709999084472656,50.66999816894531,49.54999923706055,36.509525299072266,7919700.0,4.0,-1.3597796117049725,41.95442214916925,35.415092316162784,36.54095907157082,-137.16934929806646,60.99197062445825,39.677814356486,41.333520571390785,36.36000061035156,58.93798723101843 11805,2011-08-12,AXP,45.91999816894531,46.7400016784668,44.619998931884766,37.628562927246094,9956900.0,4.0,-1.4400211988753497,46.28512143641585,35.68212595433123,41.79174066577709,-127.24824496690074,40.223087335751366,41.96087303161621,41.69912573496501,36.36000061035156,58.93798723101843 11806,2011-08-12,BA,59.95000076293945,61.869998931884766,59.15999984741211,50.2072868347168,10082800.0,4.0,-2.705100380130304,62.341283455458836,46.071754035385894,38.95526818680494,-134.09354457603607,40.872679415036934,55.90062065124512,58.01763261159261,36.36000061035156,58.93798723101843 11807,2011-08-12,CAT,91.05999755859375,91.30000305175781,88.80999755859375,64.58036804199219,11463400.0,4.0,-3.539033937615244,83.75133842458892,57.22385612497162,41.9456143306402,-103.3286927242009,37.001714972529385,73.00451100667318,72.59574851989746,36.36000061035156,58.93798723101843 11808,2011-08-12,CRM,33.974998474121094,34.119998931884766,33.24250030517578,33.52000045776367,8325200.0,4.0,-1.1374708746670237,40.38946376245185,31.115286489318173,45.25107901863707,-111.12440567127732,31.61061034345064,36.63091653188069,36.34616651535034,36.36000061035156,58.93798723101843 11809,2011-08-12,CSCO,15.9399995803833,16.200000762939453,15.640000343322754,11.097840309143066,95554300.0,4.0,-0.12833238749249887,11.887386206966529,9.63853561462771,51.38140099175092,59.742437350429455,6.50769983472384,10.791069761912029,10.81076062520345,36.36000061035156,58.93798723101843 11810,2011-08-12,CVX,95.63999938964844,97.05000305175781,94.91999816894531,58.68638229370117,13364100.0,4.0,-1.768902309772983,70.2608972589565,54.61449870661968,43.5888134949511,-112.94451056297919,38.43742664939041,63.083475494384764,62.44973875681559,36.36000061035156,58.93798723101843 11811,2011-08-12,DIS,32.7599983215332,33.560001373291016,32.439998626708984,29.13762664794922,24426900.0,4.0,-1.567258447331028,38.226297431898324,27.419218009996207,36.0795804066435,-152.7211008815693,56.21097198266889,33.49609082539876,34.088998794555664,36.36000061035156,58.93798723101843 11812,2011-08-12,GS,119.81999969482422,120.87999725341797,115.29000091552734,93.95270538330078,9607900.0,4.0,-3.63157542406789,116.73788235470012,91.04306857303426,37.85933158859922,-166.03836488200224,53.38190828738853,104.92664108276367,106.87832565307617,36.36000061035156,58.93798723101843 11813,2011-08-12,HD,30.239999771118164,30.649999618530273,29.790000915527344,23.080440521240234,18736700.0,4.0,-1.237493653964755,29.65296303854413,20.982117298980285,37.88789518088615,-123.85497319781939,51.23568338332141,26.036821937561037,26.28385810852051,36.36000061035156,58.93798723101843 11814,2011-08-12,HON,43.082767486572266,44.78929901123047,42.54888153076172,34.43133544921875,10797912.0,4.0,-2.359082405253311,45.12017392948757,30.929158689225808,37.59623766290377,-125.54432853731664,52.457653140690766,39.71477375030518,40.97351172765096,36.36000061035156,58.93798723101843 11815,2011-08-12,IBM,161.08985900878906,161.93116760253906,158.53729248046875,102.69800567626953,5425602.0,4.0,-1.1431960269165558,116.29270797344412,99.26924042133126,47.12462639311897,-123.13025045665569,42.85557196151923,107.39278462727864,104.26974868774414,36.36000061035156,58.93798723101843 11816,2011-08-12,INTC,20.780000686645508,20.90999984741211,20.559999465942383,14.382319450378418,54183200.0,4.0,-0.31829045998806826,16.503359159774664,13.75483261650097,44.313507478579396,-121.27464474005818,35.61651457009219,15.292729600270588,15.207250070571899,36.36000061035156,58.93798723101843 11817,2011-08-12,JNJ,63.61000061035156,63.9900016784668,62.900001525878906,44.71333312988281,42324600.0,4.0,-0.7956295433754477,48.28029793863484,42.51754637594036,46.04403156307447,-66.0033353507498,32.41560407511875,46.14426409403483,46.387436612447104,36.36000061035156,58.93798723101843 11818,2011-08-12,JPM,37.130001068115234,37.849998474121094,35.58000183105469,25.432910919189453,44072800.0,4.0,-0.9534299177180579,31.340598454580043,24.165618357553743,40.10625676078083,-134.8699828421094,25.686013566045744,28.039709917704265,28.55512342453003,36.36000061035156,58.93798723101843 11819,2011-08-12,KO,33.380001068115234,33.875,33.20000076293945,22.967260360717773,20310400.0,4.0,-0.140035949614699,24.225032812736714,22.075514024116316,50.40702165355684,-50.74711035630945,17.048334249825214,23.20511951446533,22.874558194478354,36.36000061035156,58.93798723101843 11820,2011-08-12,MCD,86.58999633789062,86.94000244140625,85.77999877929688,61.797882080078125,6531200.0,4.0,0.1171566562539752,63.59429141636751,59.34063099269011,56.115049853070204,36.648584855322476,6.700209211682013,61.34898414611816,59.931515502929685,36.36000061035156,58.93798723101843 11821,2011-08-12,MMM,81.88999938964844,82.76000213623047,80.80000305175781,56.788875579833984,5718100.0,4.0,-2.3930900698617776,68.18379128393013,52.122740622197796,40.4783193922529,-99.34866520458257,41.30953352530028,62.22694460550944,62.857282892862955,36.36000061035156,58.93798723101843 11822,2011-08-12,MRK,29.952289581298828,30.45801544189453,29.770992279052734,19.995746612548828,20668132.0,4.0,-0.8158587703461215,24.22827522336155,18.57309310854763,39.23854303562026,-103.1607797496943,43.925220618108,21.881968434651693,22.29470583597819,36.36000061035156,58.93798723101843 11823,2011-08-12,MSFT,25.1299991607666,25.34000015258789,24.649999618530273,19.717266082763672,64787100.0,4.0,-0.25698495547075595,22.708317669899397,19.037305727927748,46.61143099333115,-140.0885142600319,35.03406169778046,20.857362620035808,20.039737288157145,36.36000061035156,58.93798723101843 11824,2011-08-12,NKE,20.96500015258789,21.262500762939453,20.84749984741211,18.265766143798828,10663200.0,4.0,-0.3746692149195958,20.73619924885914,17.026928650310783,48.20967245875811,-86.0011902840806,31.423017675401642,19.24569403330485,18.6112535794576,36.36000061035156,58.93798723101843 11825,2011-08-12,PG,60.779998779296875,61.720001220703125,60.59000015258789,42.673362731933594,13520700.0,4.0,-0.698062058579282,45.68755012149996,40.5714380681973,44.927748139234396,-61.99069130003663,27.586340461483427,43.67022895812988,44.345268376668294,36.36000061035156,58.93798723101843 11826,2011-08-12,TRV,51.11000061035156,51.91999816894531,50.65999984741211,38.14290237426758,4776200.0,4.0,-1.4680301947567855,44.73175473596441,36.353078790646926,38.01138576246881,-123.71351650021634,55.76597986345847,41.56256930033366,42.96760126749675,36.36000061035156,58.93798723101843 11827,2011-08-12,UNH,43.790000915527344,45.34000015258789,43.790000915527344,37.175926208496094,9500600.0,4.0,-1.662943711997741,45.82860073716198,33.99885249464954,42.86237311349767,-107.8544134026832,52.71238126707707,41.048666890462236,41.127199999491374,36.36000061035156,58.93798723101843 11828,2011-08-12,V,21.27750015258789,21.447500228881836,20.857500076293945,19.203054428100586,16598800.0,4.0,-0.12575289785262456,21.094925795075756,18.230428590300217,51.10877882921766,-66.72354167878498,9.996751372479583,19.869108645121255,18.80522454579671,36.36000061035156,58.93798723101843 11829,2011-08-12,VZ,34.83000183105469,34.900001525878906,34.06999969482422,19.0620174407959,21378600.0,4.0,-0.34591158654022536,21.13801758278668,18.445957827674746,43.51404056355228,-110.38684052144286,39.330741139136826,20.08466567993164,19.9521235148112,36.36000061035156,58.93798723101843 11830,2011-08-12,WBA,34.91999816894531,35.400001525878906,34.400001525878906,24.395963668823242,7945700.0,4.0,-1.2786689150410986,29.79023352425178,23.388390819620295,32.82514739047613,-136.82115715284786,74.09560761790154,27.65452912648519,28.84604415893555,36.36000061035156,58.93798723101843 11831,2011-08-12,WMT,50.099998474121094,50.310001373291016,49.279998779296875,38.20509719848633,15160400.0,4.0,-0.7815178292006024,42.549184033859966,36.88873787165762,41.56964868265972,-130.3697440293219,49.56370391094493,40.15926322937012,40.514428265889485,36.36000061035156,58.93798723101843 11890,2011-08-15,AAPL,13.55821418762207,13.748929023742676,13.503213882446289,11.62275218963623,460544000.0,0.0,0.11062262339094708,12.388748470456902,10.878492626039682,56.19399282750192,33.01767438600133,2.8188489741089513,11.373600610097249,10.73202649752299,31.8700008392334,35.47633541613058 11891,2011-08-15,AMGN,50.47999954223633,51.68000030517578,50.18000030517578,37.677825927734375,7665700.0,0.0,-1.2469487253524534,41.81871593249281,35.32736026989977,41.50691084783435,-96.96512867160368,41.15396817417868,39.51522547403972,41.21863708496094,31.8700008392334,35.47633541613058 11892,2011-08-15,AXP,45.15999984741211,45.97999954223633,45.02000045776367,38.40813064575195,7285400.0,0.0,-1.3871673929019437,46.081751268297076,35.423626691908005,43.89027821838289,-111.12095908016762,40.22308733575136,41.778695297241214,41.6179173151652,31.8700008392334,35.47633541613058 11893,2011-08-15,BA,62.060001373291016,62.72999954223633,61.369998931884766,50.979705810546875,6933400.0,0.0,-2.5361660471271037,62.149093511754515,45.7450860231576,40.5292814210768,-100.85831746040455,34.498910061708166,55.600606536865236,57.81715094248454,31.8700008392334,35.47633541613058 11894,2011-08-15,CAT,91.44999694824219,92.80000305175781,90.68000030517578,65.70216369628906,10460200.0,0.0,-3.299748926748066,82.89215807800679,56.901595736690474,43.3057458786062,-81.76919448114229,30.316859558124847,72.60199305216472,72.43411140441894,31.8700008392334,35.47633541613058 11895,2011-08-15,CRM,34.10499954223633,34.48249816894531,33.525001525878906,34.342498779296875,7332000.0,0.0,-1.0436920403832275,40.09484077794327,31.028409229686122,47.17000141019548,-85.58878308222774,25.99495065210909,36.53074982961019,36.352666505177815,31.8700008392334,35.47633541613058 11896,2011-08-15,CSCO,16.010000228881836,16.06999969482422,15.829999923706055,11.125604629516602,65125900.0,0.0,-0.07246023297424742,11.919125306592216,9.647745478167307,51.6104969001539,63.27351989283705,6.507699834723837,10.796390883127849,10.804202191034953,31.8700008392334,35.47633541613058 11897,2011-08-15,CVX,97.0,99.2300033569336,96.79000091552734,60.669952392578125,11857000.0,0.0,-1.5559038051723988,69.98085965418474,54.45803118443831,47.34364110012555,-69.90567391222183,25.734292751166944,62.98164520263672,62.401068178812665,31.8700008392334,35.47633541613058 11898,2011-08-15,DIS,33.43000030517578,33.79999923706055,33.09000015258789,29.6307373046875,17839100.0,0.0,-1.5445345517903348,38.14581453130117,27.05061643793711,37.9160395845581,-122.56544698818117,52.6152652672207,33.317924626668294,33.97555370330811,31.8700008392334,35.47633541613058 11899,2011-08-15,GS,117.56999969482422,119.69999694824219,116.0,96.09845733642578,7257200.0,0.0,-3.6202596166067877,116.78641939765707,90.17172955864176,40.15041531846052,-139.10198062468393,53.38190828738851,104.45554733276367,106.61142450968424,31.8700008392334,35.47633541613058 11900,2011-08-15,HD,30.65999984741211,31.469999313354492,30.469999313354492,23.744625091552734,15899400.0,0.0,-1.1490094196026455,29.477301024260115,20.83851699942153,41.10342607340951,-91.53942600517401,36.06239005089852,25.904236539204916,26.212771924336753,31.8700008392334,35.47633541613058 11901,2011-08-15,HON,44.90370559692383,45.580596923828125,44.65583038330078,34.68840026855469,8829210.0,0.0,-2.251801504584172,44.72301119176012,30.640339294995243,38.30050692543843,-98.41708463081065,43.15017475825632,39.397488594055176,40.82343759536743,31.8700008392334,35.47633541613058 11902,2011-08-15,IBM,163.78585815429688,166.34799194335938,162.89674377441406,105.62263488769531,7997088.0,0.0,-0.9785337809359334,116.28444931608705,99.18407790559264,51.193395634573754,-55.55360700320924,16.85771257534584,107.37664006551107,104.30169792175293,31.8700008392334,35.47633541613058 11903,2011-08-15,INTC,20.75,20.93000030517578,20.6299991607666,14.549474716186523,46288900.0,0.0,-0.3024335448500661,16.481143420878322,13.695241028126805,45.762663156948825,-101.40398469784554,34.912475827179726,15.259712473551433,15.179130792617798,31.8700008392334,35.47633541613058 11904,2011-08-15,JNJ,63.849998474121094,64.62000274658203,63.61000061035156,45.58134078979492,39362000.0,0.0,-0.6554591392171858,48.04544492064066,42.57597460450582,49.513156452846,-35.000064168640414,22.557102842036176,46.08051528930664,46.372979482014976,31.8700008392334,35.47633541613058 11905,2011-08-15,JPM,36.529998779296875,37.13999938964844,36.38999938964844,26.119901657104492,34827900.0,0.0,-0.9124570840855171,31.30129778213915,23.99598767928663,42.65077590793092,-109.0018175686207,25.68601356604574,27.928751945495605,28.474250316619873,31.8700008392334,35.47633541613058 11906,2011-08-15,KO,33.73500061035156,34.209999084472656,33.630001068115234,23.329862594604492,23081600.0,0.0,-0.09008438210756609,24.242464647239043,22.095026388222383,52.72803667983567,7.003911546986379,7.551332273900497,23.20637404123942,22.875881226857505,31.8700008392334,35.47633541613058 11907,2011-08-15,MCD,86.81999969482422,86.87000274658203,85.76000213623047,62.02650451660156,6470400.0,0.0,0.18305246793259045,63.647668977752716,59.38870263479612,56.73908831455487,37.46195443761656,6.4565411512298905,61.37684669494629,59.99010543823242,31.8700008392334,35.47633541613058 11908,2011-08-15,MMM,82.66000366210938,83.66000366210938,81.97000122070312,57.31863021850586,4157200.0,0.0,-2.239561981414333,67.5380786674669,51.9916820747206,41.6171583979535,-81.6088852205709,33.016573839097155,61.92054824829101,62.7265593846639,31.8700008392334,35.47633541613058 11909,2011-08-15,MRK,30.200382232666016,30.687023162841797,30.00954246520996,20.499786376953125,19320509.0,0.0,-0.7501236974481671,24.085010161102026,18.501980958282736,42.61018620741196,-81.48834579343006,38.23074931965951,21.808169809977212,22.24313917160034,31.8700008392334,35.47633541613058 11910,2011-08-15,MSFT,25.239999771118164,25.579999923706055,25.149999618530273,20.03934669494629,56529400.0,0.0,-0.2520437036511538,22.703278554848403,18.957505594321518,48.42597972563403,-99.05814012724254,27.507789525824677,20.84400838216146,20.050080426534016,31.8700008392334,35.47633541613058 11911,2011-08-15,NKE,21.15250015258789,21.290000915527344,20.69499969482422,18.458744049072266,10026800.0,0.0,-0.3334630213591403,20.648529588532806,16.99512485330069,49.19844650237454,-76.74235240096887,34.043589761608786,19.197341028849284,18.608886273701987,31.8700008392334,35.47633541613058 11912,2011-08-15,PG,61.869998931884766,61.959999084472656,61.060001373291016,43.18986129760742,12111500.0,0.0,-0.5830908157939092,45.50613303241232,40.60310997906228,47.43822841784467,-41.5693533466916,23.178157697368835,43.62677523295085,44.28673477172852,31.8700008392334,35.47633541613058 11913,2011-08-15,TRV,51.2400016784668,52.27000045776367,51.20000076293945,38.993350982666016,3871200.0,0.0,-1.3693614095103612,44.55479678636682,36.212987713755254,40.98826429367428,-97.19460884194659,49.31405385359532,41.39248161315918,42.84178352355957,31.8700008392334,35.47633541613058 11914,2011-08-15,UNH,45.189998626708984,46.029998779296875,44.97999954223633,38.11341094970703,8314700.0,0.0,-1.5223914289636014,45.43240945616528,33.896432706920656,45.22924519660695,-78.57587327537117,43.31811729703928,40.849830373128256,41.065763028462726,31.8700008392334,35.47633541613058 11915,2011-08-15,V,21.27750015258789,21.5575008392334,21.127500534057617,19.670351028442383,18328800.0,0.0,-0.08085442749228022,21.04941685224976,18.225542139754634,53.176398695547256,-31.470992600323964,7.456270985608439,19.853073755900066,18.82900988260905,31.8700008392334,35.47633541613058 11916,2011-08-15,VZ,34.599998474121094,35.099998474121094,34.41999816894531,19.47882652282715,13780800.0,0.0,-0.31041725251555974,21.06696231334754,18.424759793586055,46.863300100971976,-79.30108713513103,34.30123188164886,20.0427578608195,19.935558191935222,31.8700008392334,35.47633541613058 11917,2011-08-15,WBA,35.400001525878906,36.779998779296875,35.04999923706055,25.44883155822754,10020100.0,0.0,-1.1861410806154957,29.469464516040794,23.367673469188695,38.95111686200205,-97.73380608365589,43.86560379756839,27.51391665140788,28.759575430552164,31.8700008392334,35.47633541613058 11918,2011-08-15,WMT,49.880001068115234,50.08000183105469,49.290000915527344,38.3817138671875,14829700.0,0.0,-0.7530481479554467,42.46003832408487,36.75079884937704,42.437451525692744,-117.30029018394161,49.56370391094494,40.07874005635579,40.44913336435954,31.8700008392334,35.47633541613058 11919,2011-08-16,AAPL,13.625714302062988,13.69178581237793,13.430713653564453,11.53393268585205,498750000.0,1.0,0.11049945977190667,12.38940427546831,10.88884098286299,55.25202725125075,19.116306719357237,0.002901546803125322,11.404975763956706,10.754893509546916,32.849998474121094,96.51246246410577 11920,2011-08-16,AMGN,51.25,51.70000076293945,50.849998474121094,37.64112091064453,6630400.0,1.0,-1.1472662519329688,41.59460396170873,35.279822689292246,41.40161279748606,-82.44274662817031,40.78673930689307,39.360175196329756,41.105332628885904,32.849998474121094,96.51246246410577 11921,2011-08-16,AXP,45.189998626708984,45.86000061035156,44.529998779296875,37.628562927246094,8114700.0,1.0,-1.392137278650182,45.80974590122138,35.11556919277276,42.31222637377959,-111.3597879609481,43.17420368824343,41.57081133524577,41.53248589833577,32.849998474121094,96.51246246410577 11922,2011-08-16,BA,61.72999954223633,62.97999954223633,61.40999984741211,50.59755325317383,6841400.0,1.0,-2.4053930153288263,61.83252033562951,45.42544284491248,40.00139268645902,-92.00423022734508,32.63412072785029,55.29108517964681,57.61702995300293,32.849998474121094,96.51246246410577 11923,2011-08-16,CAT,90.0199966430664,90.37000274658203,88.5199966430664,64.24962615966797,10816200.0,1.0,-3.19054287922188,81.67792140084998,56.65682286184535,41.98806980888039,-92.91164128736786,35.18505594429246,72.15559234619141,72.25984141031901,32.849998474121094,96.51246246410577 11924,2011-08-16,CRM,34.494998931884766,34.587501525878906,32.5,33.29249954223633,13100800.0,1.0,-1.0420852912091192,39.399910094104314,31.06958968464325,45.083233619548515,-99.56224297611877,34.44909539110168,36.35758317311605,36.29666649500529,32.849998474121094,96.51246246410577 11925,2011-08-16,CSCO,15.859999656677246,16.059999465942383,15.699999809265137,11.104781150817871,58987000.0,1.0,-0.029521127501395128,11.939529241332012,9.65093945144753,51.42249703088519,52.573770744660344,3.5498141633982154,10.804025427500408,10.798794809977213,32.849998474121094,96.51246246410577 11926,2011-08-16,CVX,97.98999786376953,99.27999877929688,97.1500015258789,60.08222198486328,9842900.0,1.0,-1.4181780143619704,69.55965322270532,54.30743204340795,46.39703593720442,-65.12318703338755,25.452082609605576,62.83920491536458,62.35586643218994,32.849998474121094,96.51246246410577 11927,2011-08-16,DIS,33.119998931884766,33.66999816894531,32.75,29.428213119506836,18558300.0,1.0,-1.5252851720250362,37.9456224090129,26.711907612654585,37.45879223741177,-115.90733719541205,54.211385706185176,33.12566979726156,33.85697215398152,32.849998474121094,96.51246246410577 11928,2011-08-16,GS,117.5999984741211,119.77999877929688,115.5,94.275390625,7413100.0,1.0,-3.7155672587347794,116.93834581738153,89.08245191211066,38.890180987273894,-132.35579864305527,54.24715934043382,103.98149642944335,106.37247263590494,32.849998474121094,96.51246246410577 11929,2011-08-16,HD,33.029998779296875,33.40999984741211,32.68000030517578,24.997526168823242,28972400.0,1.0,-0.966643515665389,29.250279860227764,20.839865823060812,46.5074922111247,-33.167943900829286,8.525786236084445,25.816936620076497,26.166812547047932,32.849998474121094,96.51246246410577 11930,2011-08-16,HON,44.56049346923828,44.83696746826172,43.68339157104492,33.807037353515625,8764912.0,1.0,-2.212396114018972,44.17268887215652,30.353378670873262,36.8264208087391,-104.43686458949077,47.370968627684654,39.06869653065999,40.66479457219442,32.849998474121094,96.51246246410577 11931,2011-08-16,IBM,164.61758422851562,164.61758422851562,161.56787109375,104.55412292480469,5842328.0,1.0,-0.9236109381559459,115.67397013528706,98.9906218446934,49.746607585337046,-75.30056773354107,21.454942347071466,107.30684356689453,104.32019577026367,32.849998474121094,96.51246246410577 11932,2011-08-16,INTC,20.739999771118164,21.06999969482422,20.5,14.479825973510742,44763700.0,1.0,-0.29211952477027303,16.379324845469764,13.654486819111535,45.255031699311175,-93.71696113969345,29.867776488441656,15.226443068186443,15.153529373804728,32.849998474121094,96.51246246410577 11933,2011-08-16,JNJ,63.77000045776367,64.70999908447266,63.689998626708984,45.41905212402344,13142100.0,1.0,-0.5511155065675268,47.83313603983118,42.62173876180456,48.9049913195496,-31.696268361915894,21.179424401802578,46.003828811645505,46.36398016611735,32.849998474121094,96.51246246410577 11934,2011-08-16,JPM,36.27000045776367,36.56999969482422,35.77000045776367,25.517900466918945,42266600.0,1.0,-0.9179803767781536,31.23649578473948,23.751996418019313,41.06912918485833,-119.86017756254822,30.26746911326213,27.810711733500163,28.393550682067872,32.849998474121094,96.51246246410577 11935,2011-08-16,KO,33.845001220703125,34.2400016784668,33.78499984741211,23.319597244262695,21413800.0,1.0,-0.05074082432019367,24.194865660603778,22.103286118571024,52.655864293687124,17.004187436365928,6.722330476916151,23.204891522725422,22.877938906351726,32.849998474121094,96.51246246410577 11936,2011-08-16,MCD,86.44999694824219,87.19000244140625,85.68000030517578,61.91932678222656,5627300.0,1.0,0.22404438183037456,63.671514646625965,59.397719438457045,56.350488655875346,38.65861317954377,9.973442174298635,61.401374944051106,60.04903653462728,32.849998474121094,96.51246246410577 11937,2011-08-16,MMM,82.52999877929688,82.68000030517578,81.05000305175781,56.50675964355469,5078200.0,1.0,-2.1585189724211205,66.86119012390829,51.833316712029216,40.39193002959502,-86.76616525369319,37.05320551211354,61.59924468994141,62.5954922358195,32.849998474121094,96.51246246410577 11938,2011-08-16,MRK,30.543893814086914,30.858779907226562,30.219465255737305,20.480648040771484,16943016.0,1.0,-0.6916001463830312,23.891119194078673,18.460440063428653,42.51751518839536,-70.45170862501898,33.980774478396924,21.736072794596353,22.194619941711426,32.849998474121094,96.51246246410577 11939,2011-08-16,MSFT,25.219999313354492,25.59000015258789,25.049999237060547,20.03934669494629,54251500.0,1.0,-0.2453000595912158,22.615254570326453,18.886063598313687,48.425979725634036,-96.24885945909249,29.263822635598697,20.83039207458496,20.06343479156494,32.849998474121094,96.51246246410577 11940,2011-08-16,NKE,21.022499084472656,21.38249969482422,20.782499313354492,18.044601440429688,14041200.0,1.0,-0.3304158353882052,20.552129761672763,16.928468878769134,47.19795299335278,-75.67750063870336,30.802702845345458,19.13576145172119,18.603432782491048,32.849998474121094,96.51246246410577 11941,2011-08-16,PG,61.470001220703125,61.869998931884766,61.16999816894531,43.00837707519531,9420600.0,1.0,-0.5008460955574066,45.29003667878778,40.64715814543097,46.66499920395195,-40.801149297250824,23.178157697368835,43.5775026957194,44.2263303120931,32.849998474121094,96.51246246410577 11942,2011-08-16,TRV,51.72999954223633,52.52000045776367,51.540000915527344,38.777000427246094,4829000.0,1.0,-1.2937102812172654,44.29528846080111,36.09576569264127,40.47671482290252,-86.25899850935548,44.73655934968341,41.229604975382486,42.719275919596356,32.849998474121094,96.51246246410577 11943,2011-08-16,UNH,45.779998779296875,45.88999938964844,44.650001525878906,37.748382568359375,10044500.0,1.0,-1.4240420019679476,45.06257165651444,33.772639143656455,44.486959663584926,-78.03374051828047,45.04638716669307,40.6465700785319,41.00940545399984,32.849998474121094,96.51246246410577 11944,2011-08-16,V,21.25,21.592500686645508,21.15250015258789,19.661190032958984,20360000.0,1.0,-0.045486936935098754,20.960134604601784,18.23739881214626,53.1308307213036,-27.354892488598512,6.618733490531316,19.834060668945312,18.85802558263143,32.849998474121094,96.51246246410577 11945,2011-08-16,VZ,34.86000061035156,35.02000045776367,34.470001220703125,19.38434600830078,13605000.0,1.0,-0.2866076899490082,20.96210356718006,18.413467493000603,46.220652780871006,-76.53426901971504,34.30123188164886,19.997335052490236,19.918972460428872,32.849998474121094,96.51246246410577 11946,2011-08-16,WBA,36.43000030517578,37.61000061035156,36.33000183105469,25.809019088745117,10746600.0,1.0,-1.0713975773638538,29.013479027695176,23.48494264131117,40.85977917211267,-67.99242561278362,29.41758782235385,27.38761920928955,28.677493604024253,32.849998474121094,96.51246246410577 11947,2011-08-16,WMT,51.439998626708984,52.47999954223633,51.119998931884766,39.87152099609375,25595500.0,1.0,-0.6033160837612002,42.30664808394558,36.776527575234105,49.041642297672155,-25.34342582487226,1.0546578977488248,40.050926462809244,40.411083157857256,32.849998474121094,96.51246246410577 11948,2011-08-17,AAPL,13.653928756713867,13.732856750488281,13.5,11.532718658447266,442061200.0,2.0,0.10904686546516373,12.379810167197496,10.878852056618422,55.23893441195931,20.57574368562637,1.6342792571308415,11.433956146240234,10.778154548009237,31.579999923706055,45.97991334873542 11949,2011-08-17,AMGN,51.29999923706055,51.79999923706055,51.290000915527344,37.97148513793945,8150100.0,2.0,-1.0297393472034102,41.385052178756574,35.27120583210769,42.75380182771606,-66.58883841818215,38.85599181413405,39.221492258707684,41.00240230560303,31.579999923706055,45.97991334873542 11950,2011-08-17,AXP,45.27000045776367,45.900001525878906,45.11000061035156,38.44166564941406,7766100.0,2.0,-1.3153033562885241,45.39834414246669,35.004748432606554,44.46660476695945,-90.54806424945372,42.56003636126066,41.378016535441084,41.46158065795898,31.579999923706055,45.97991334873542 11951,2011-08-17,BA,62.439998626708984,62.91999816894531,61.61000061035156,50.55691146850586,6263400.0,2.0,-2.278765705255573,61.26314261748855,45.23016869232591,39.9441544848518,-83.35255292397194,32.63412072785029,54.9643258412679,57.43292204538981,31.579999923706055,45.97991334873542 11952,2011-08-17,CAT,90.11000061035156,90.80000305175781,87.1500015258789,63.019981384277344,10620900.0,2.0,-3.166714443652353,80.18302770019119,56.521570535892806,40.898277558983544,-91.60365262563289,38.11625421519244,71.6288205464681,72.09419657389323,31.579999923706055,45.97991334873542 11953,2011-08-17,CRM,33.23249816894531,33.4375,30.969999313354492,31.577499389648438,18484000.0,2.0,-1.16575995523268,39.011688536720214,30.74456127254493,41.94767740474797,-134.57811788379436,44.55551823124477,36.10774987538655,36.217541472117105,31.579999923706055,45.97991334873542 11954,2011-08-17,CSCO,15.970000267028809,16.06999969482422,15.649999618530273,11.0006742477417,54508900.0,2.0,-0.0038477792688631496,11.941315267845063,9.651235677436919,50.4716374153774,42.35002544585782,2.3808246278258487,10.810734589894613,10.793726555506389,31.579999923706055,45.97991334873542 11955,2011-08-17,CVX,98.41000366210938,99.08999633789062,97.11000061035156,60.279727935791016,8594800.0,2.0,-1.2783561592195696,69.12962285868055,54.208671742759876,46.767045599363875,-60.261942734116104,25.594914399866703,62.70416475931803,62.32620073954264,31.579999923706055,45.97991334873542 11956,2011-08-17,DIS,33.61000061035156,33.75,32.84000015258789,29.38418197631836,12741000.0,2.0,-1.496334037794739,37.71647462350205,26.413601403414447,37.357468316370095,-104.06158080259334,52.91580612473917,32.943688011169435,33.742646567026775,31.579999923706055,45.97991334873542 11957,2011-08-17,GS,117.36000061035156,118.75,116.55000305175781,94.5819091796875,4828600.0,2.0,-3.7234442189071473,116.66115431340585,88.1093054339086,39.22198774107313,-117.48849989816652,54.247159340433804,103.53406372070313,106.12723045349121,31.579999923706055,45.97991334873542 11958,2011-08-17,HD,33.54999923706055,33.9900016784668,32.91999816894531,25.21639633178711,16303100.0,2.0,-0.7952886375832868,28.97995787698257,20.883760155854343,47.380010256681274,-19.92652705479661,1.932867346695321,25.737435658772785,26.127372614542644,31.579999923706055,45.97991334873542 11959,2011-08-17,HON,43.96940231323242,44.68442916870117,43.33064651489258,34.0238037109375,6177248.0,2.0,-2.1390185502922066,43.51509840031971,30.201974468027462,37.439028132165646,-97.64766825350199,48.84370970317959,38.741498883565264,40.51600745519002,31.579999923706055,45.97991334873542 11960,2011-08-17,IBM,164.0248565673828,165.38241577148438,162.41873168945312,104.70069122314453,5365666.0,2.0,-0.8583626821169474,115.14705585871786,98.82309184636026,49.94733288443607,-61.61157836918445,17.459111754374753,107.19572982788085,104.36038754781087,31.579999923706055,45.97991334873542 11961,2011-08-17,INTC,20.579999923706055,20.979999542236328,20.399999618530273,14.396249771118164,51304900.0,2.0,-0.28737678985668147,16.27281593944652,13.614893678168224,44.640340011730224,-92.89334284643361,31.8145441961931,15.183260504404704,15.130673456192017,31.579999923706055,45.97991334873542 11962,2011-08-17,JNJ,64.55999755859375,64.8499984741211,63.79999923706055,45.34847640991211,11847600.0,2.0,-0.4687142501279098,47.66493834284095,42.650209057061396,48.63623960588154,-26.211503512317492,18.95580720031146,45.92643648783366,46.35532042185466,31.579999923706055,45.97991334873542 11963,2011-08-17,JPM,36.459999084472656,37.2599983215332,36.31999969482422,25.900352478027344,30131400.0,2.0,-0.8813374356810364,31.074311727758776,23.603263955834976,42.47120243080318,-88.32107679351925,21.36620530455788,27.716515668233235,28.326029936472576,31.579999923706055,45.97991334873542 11964,2011-08-17,KO,34.22999954223633,34.67499923706055,34.08000183105469,23.69931411743164,23176000.0,2.0,0.01095294814358283,24.215249372002422,22.09692771387404,55.012181603552776,73.44528596152483,4.666448394736979,23.213443756103516,22.89091011683146,31.579999923706055,45.97991334873542 11965,2011-08-17,MCD,87.13999938964844,87.51000213623047,86.44000244140625,62.512325286865234,5407500.0,2.0,0.3009120653634909,63.75969955366174,59.39741256792029,57.99702892105476,79.4939271997129,13.451755349209622,61.44043083190918,60.11584180196126,31.579999923706055,45.97991334873542 11966,2011-08-17,MMM,82.19000244140625,83.02999877929688,80.58000183105469,56.05654525756836,5429400.0,2.0,-2.1063397685501357,66.08843213165503,51.72717570220727,39.721086001791335,-83.66240147652326,39.05877925097626,61.23770713806152,62.469191042582196,31.579999923706055,45.97991334873542 11967,2011-08-17,MRK,30.896947860717773,31.049617767333984,30.41030502319336,20.544452667236328,14691178.0,2.0,-0.6327770504597723,23.697061775793884,18.438206054101137,42.945464105464495,-59.76312424683943,29.260555471904304,21.66525173187256,22.14884729385376,31.579999923706055,45.97991334873542 11968,2011-08-17,MSFT,25.25,25.700000762939453,24.93000030517578,19.960296630859375,50923700.0,2.0,-0.24352712351994654,22.566402271886556,18.80525090346745,47.997506989002325,-91.90682679513033,31.395556683519388,20.80628554026286,20.07966121037801,31.579999923706055,45.97991334873542 11969,2011-08-17,NKE,20.912500381469727,21.147499084472656,20.459999084472656,17.899322509765625,12017200.0,2.0,-0.33585221878973925,20.449498643257364,16.856552229545372,46.5116381850116,-85.23348802473103,36.522678038918684,19.064930089314778,18.600706164042155,31.579999923706055,45.97991334873542 11970,2011-08-17,PG,61.779998779296875,62.119998931884766,61.25,43.04326629638672,7973100.0,2.0,-0.42791851538537173,45.035360983995,40.725248452040155,46.83732973869858,-32.739781292067235,18.312451420125715,43.519239552815755,44.17008406321208,31.579999923706055,45.97991334873542 11971,2011-08-17,TRV,52.43000030517578,52.58000183105469,51.880001068115234,38.94112014770508,2389600.0,2.0,-1.2066041456694236,43.99134498767253,36.03715308972006,41.05402376888424,-74.96599800177498,43.607055281346916,41.07020950317383,42.609507179260255,31.579999923706055,45.97991334873542 11972,2011-08-17,UNH,45.68000030517578,46.209999084472656,45.130001068115234,37.77326965332031,4924400.0,2.0,-1.328773914188595,44.63394031396691,33.705148125974496,44.55114191058721,-66.32453060008886,40.60250752095922,40.43639551798503,40.9614559173584,31.579999923706055,45.97991334873542 11973,2011-08-17,V,21.46500015258789,21.53499984741211,20.832500457763672,19.273374557495117,19090000.0,2.0,-0.04819584194725479,20.873632641842534,18.220750407168694,51.2090951657894,-53.050248868137224,13.228649758516964,19.803036816914876,18.88557923634847,31.579999923706055,45.97991334873542 11974,2011-08-17,VZ,34.959999084472656,35.65999984741211,34.959999084472656,19.790040969848633,15559000.0,2.0,-0.23232415893461322,20.815047039501824,18.464936290271122,49.308498607350785,-34.72957537700402,18.64103638676204,19.961581993103028,19.911891142527264,31.579999923706055,45.97991334873542 11975,2011-08-17,WBA,37.119998931884766,37.130001068115234,35.83000183105469,25.185302734375,11966000.0,2.0,-1.0190443130167246,28.54877657890447,23.572800302504223,38.69275978575465,-79.02729170681872,33.70492051711891,27.225523312886555,28.58351577123006,31.579999923706055,45.97991334873542 11976,2011-08-17,WMT,51.720001220703125,52.18000030517578,51.15999984741211,39.5873908996582,15513400.0,2.0,-0.5017948892020385,42.134827724730144,36.79837349292123,47.95613140507597,-31.028940426436854,1.0546578977488414,40.0052552541097,40.36918690999349,31.579999923706055,45.97991334873542 11977,2011-08-18,AAPL,13.244285583496094,13.308929443359375,12.906070709228516,11.0964994430542,851435200.0,3.0,0.07186797964083702,12.382012998044141,10.812261999667042,50.7672720331172,-57.13287756223157,18.83489403126795,11.442898909250895,10.795261843999226,42.66999816894531,73.94190421442764 11978,2011-08-18,AMGN,50.650001525878906,51.68000030517578,50.630001068115234,37.76592254638672,10138400.0,3.0,-0.9423230975527304,41.075256292766795,35.30576749568536,42.1280566698972,-71.80450323399005,44.25012635342643,39.07084554036458,40.90261777242025,42.66999816894531,73.94190421442764 11979,2011-08-18,AXP,44.29999923706055,44.439998626708984,43.650001525878906,37.11723709106445,14953200.0,3.0,-1.3457690473148602,44.88774616982134,34.819607422097604,41.83406664506083,-115.05062597742707,50.79525714394857,41.117882537841794,41.37639675140381,42.66999816894531,73.94190421442764 11980,2011-08-18,BA,60.400001525878906,60.720001220703125,58.220001220703125,47.91441345214844,8108800.0,3.0,-2.364384996848301,60.59469672333303,44.803491295465804,36.43726709466937,-114.22147647048013,44.5471427162739,54.51583302815755,57.21432870229085,42.66999816894531,73.94190421442764 11981,2011-08-18,CAT,84.44999694824219,84.80000305175781,81.5,59.9207649230957,16793000.0,3.0,-3.359188470250075,78.32616015970201,56.34560612142592,38.30600778975974,-124.74690603617515,48.40319217666521,70.9617463429769,71.88095582326254,42.66999816894531,73.94190421442764 11982,2011-08-18,CRM,30.71500015258789,30.787500381469727,28.155000686645508,28.514999389648438,30688000.0,3.0,-1.4936730400330092,39.37820919861006,29.552290641172657,37.17184730419475,-197.88906992454955,57.45603244421395,35.7404998143514,36.06529143651326,42.66999816894531,73.94190421442764 11983,2011-08-18,CSCO,15.390000343322754,15.470000267028809,14.899999618530273,10.417672157287598,104626600.0,3.0,-0.030196772567556707,11.875906441245967,9.623641803230353,45.58816038131818,-60.58742395476062,13.311157417303276,10.79014450709025,10.779863516489664,42.66999816894531,73.94190421442764 11984,2011-08-18,CVX,95.13999938964844,95.37999725341797,91.75,57.53973388671875,15083800.0,3.0,-1.3728159841617398,68.43095348280607,53.961908837140214,42.55169399973663,-111.81217264733417,41.617443712404835,62.44697583516439,62.241685422261554,42.66999816894531,73.94190421442764 11985,2011-08-18,DIS,32.470001220703125,32.689998626708984,32.16999816894531,28.662126541137695,23724700.0,3.0,-1.51419914923504,37.25196733134117,26.156932738849257,35.71844692654541,-113.66109009945121,56.209388446045374,32.732648086547854,33.61731395721436,42.66999816894531,73.94190421442764 11986,2011-08-18,GS,112.1500015258789,114.5,112.04000091552734,91.2665023803711,9284600.0,3.0,-3.9516601093060757,116.18095692232494,86.77933589383717,36.975560768865535,-144.7394999042108,61.5942873681163,102.94600219726563,105.82002639770508,42.66999816894531,73.94190421442764 11987,2011-08-18,HD,32.41999816894531,32.810001373291016,31.75,24.27295684814453,18497300.0,3.0,-0.7272332515799711,28.59689857202196,20.922650416320327,44.16756552454189,-49.62293992401139,13.291498247977728,25.614410463968913,26.075579770406087,42.66999816894531,73.94190421442764 11988,2011-08-18,HON,42.37727355957031,42.39634323120117,40.16545867919922,31.63422203063965,13779022.0,3.0,-2.247774626663052,42.74004058318837,29.865180592959103,33.71105864235962,-128.73096231550775,59.66905325356399,38.31628735860189,40.330209223429364,42.66999816894531,73.94190421442764 11989,2011-08-18,IBM,159.0057373046875,159.1395721435547,153.11663818359375,100.02980041503906,15776400.0,3.0,-1.1700670167512897,114.67329087115114,98.05933470868284,44.13556399628872,-154.5684568226188,42.18735725937171,106.95384292602539,104.32546628316244,42.66999816894531,73.94190421442764 11990,2011-08-18,INTC,20.149999618530273,20.18000030517578,19.549999237060547,13.769415855407715,92196400.0,3.0,-0.33038986784820246,16.218543956326645,13.47279563183864,40.38438480710323,-141.4863090104313,45.54829513631097,15.108147366841633,15.10024429957072,42.66999816894531,73.94190421442764 11991,2011-08-18,JNJ,63.189998626708984,63.58000183105469,62.02000045776367,44.57219314575195,23376400.0,3.0,-0.46073911870316664,47.419116534381736,42.66244360050596,45.77400537566554,-71.77086803552999,35.13326979850693,45.81446520487467,46.33115711212158,42.66999816894531,73.94190421442764 11992,2011-08-18,JPM,35.27000045776367,35.470001220703125,34.5,24.922985076904297,57130300.0,3.0,-0.9205514775055867,30.758810536805903,23.41591480499097,39.957954960715206,-132.3303659850615,34.068825033821824,27.571798769632974,28.24468329747518,42.66999816894531,73.94190421442764 11993,2011-08-18,KO,34.125,34.470001220703125,33.529998779296875,23.179346084594727,39569000.0,3.0,0.01768477355364695,24.15471138170257,22.103416593761295,51.38909624246778,9.489796624073913,8.526958476296162,23.202155049641927,22.895328299204508,42.66999816894531,73.94190421442764 11994,2011-08-18,MCD,86.55999755859375,87.2699966430664,84.68000030517578,61.162052154541016,11373500.0,3.0,0.24999274061685384,63.73081385067956,59.359855018339,53.264211443779445,-11.54785748219169,7.549081206267877,61.429714838663735,60.15848757425944,42.66999816894531,73.94190421442764 11995,2011-08-18,MMM,79.83000183105469,80.0199966430664,76.73999786376953,53.625328063964844,8546300.0,3.0,-2.235398005774478,65.03231327505269,51.55187976388775,36.34865591006521,-115.71561579682107,52.32511663011715,60.77838554382324,62.30833231608073,42.66999816894531,73.94190421442764 11996,2011-08-18,MRK,30.295801162719727,30.333969116210938,29.360687255859375,19.81709861755371,24211630.0,3.0,-0.6375019900765793,23.409298599983906,18.39929972765281,39.47934644898282,-85.8509123754517,41.398814445606014,21.56593221028646,22.091267744700115,42.66999816894531,73.94190421442764 11997,2011-08-18,MSFT,24.56999969482422,25.09000015258789,24.030000686645508,19.50179672241211,105714200.0,3.0,-0.2759383244309497,22.52566311576828,18.667333290786896,45.57782306378842,-132.62638570498598,44.74570568289748,20.755374145507812,20.088507843017577,42.66999816894531,73.94190421442764 11998,2011-08-18,NKE,20.190000534057617,20.34749984741211,19.74250030517578,17.329051971435547,16644000.0,3.0,-0.38177578468620865,20.31025785915432,16.737330489234353,43.91836692695628,-123.31938347719586,46.95145393044997,18.965621566772462,18.585919030507405,42.66999816894531,73.94190421442764 11999,2011-08-18,PG,60.81999969482422,61.27000045776367,60.04999923706055,42.477928161621094,17846200.0,3.0,-0.4110031568692136,44.66531565396947,40.8419349411233,44.430888868849564,-66.26294587474355,32.0789049493197,43.436362965901694,44.10487677256266,42.66999816894531,73.94190421442764 12000,2011-08-18,TRV,50.68000030517578,51.029998779296875,49.459999084472656,37.14328384399414,5967200.0,3.0,-1.2680252642834375,43.626469987373575,35.81269016887642,36.98863288586575,-118.82951846474366,57.80410211901577,40.843674977620445,42.474961344401045,42.66999816894531,73.94190421442764 12001,2011-08-18,UNH,44.380001068115234,44.65999984741211,43.38999938964844,36.41265869140625,9901300.0,3.0,-1.3475297179730816,44.06460869637219,33.589202186196175,41.81679366097735,-93.73317947082506,49.58117506887573,40.19469502766927,40.90736751556396,42.66999816894531,73.94190421442764 12002,2011-08-18,V,20.377500534057617,20.6875,19.987499237060547,18.424327850341797,32999600.0,3.0,-0.11749918469710252,20.8423916360755,18.077451083956237,47.3317927406438,-137.49009894401362,27.67882571675066,19.72882194519043,18.89638573328654,42.66999816894531,73.94190421442764 12003,2011-08-18,VZ,35.04999923706055,35.45000076293945,34.70000076293945,19.489938735961914,28170900.0,3.0,-0.21108653751622697,20.591224914398012,18.54982218185443,47.23320124629889,-50.55648535274221,22.56228512770771,19.91804854075114,19.89935089747111,42.66999816894531,73.94190421442764 12004,2011-08-18,WBA,34.88999938964844,35.20000076293945,33.900001525878906,24.43268394470215,13971600.0,3.0,-1.0264517237238486,28.407758038606104,23.41132937136704,36.29023569105781,-118.11607030819623,46.99086604753177,27.02079226175944,28.479418500264487,42.66999816894531,73.94190421442764 12005,2011-08-18,WMT,50.5099983215332,51.95000076293945,50.310001373291016,39.771690368652344,25045700.0,3.0,-0.40183507954055386,41.87085420262855,36.886581786751336,48.71779979499352,-41.11281866876806,12.53525010561695,39.94615847269694,40.33595345815023,42.66999816894531,73.94190421442764 12006,2011-08-19,AAPL,12.934642791748047,13.10714340209961,12.714285850524902,10.79275131225586,775888400.0,4.0,0.017689594510583717,12.387120056745898,10.69417400300752,47.97005594628853,-94.95076796163185,24.110644253331078,11.439180405934652,10.804987653096516,43.04999923706055,66.20162497981197 12007,2011-08-19,AMGN,50.790000915527344,52.41999816894531,50.7400016784668,38.162384033203125,9437000.0,4.0,-0.8314693007645957,40.78760440268175,35.3775460489784,43.770047223987,-52.1258521939125,30.456343119539042,38.93998616536458,40.81041437784831,43.04999923706055,66.20162497981197 12008,2011-08-19,AXP,43.86000061035156,45.150001525878906,43.779998779296875,37.276512145996094,12829400.0,4.0,-1.3415960766757067,44.32720263716661,34.72883793595351,42.25933684338102,-98.48456707015076,40.33598703538612,40.877587127685544,41.29595553080241,43.04999923706055,66.20162497981197 12009,2011-08-19,BA,58.29999923706055,59.43000030517578,57.470001220703125,46.784244537353516,9229900.0,4.0,-2.494677004846878,59.89258236437284,44.315232805915244,35.07483106370293,-118.60711032362478,46.773206500339384,54.054434331258136,56.96680444081624,43.04999923706055,66.20162497981197 12010,2011-08-19,CAT,81.91999816894531,85.0,79.81999969482422,57.50465393066406,13740200.0,4.0,-3.664444057731451,77.53312139741189,55.328006455981665,36.44315158508114,-124.06307030460863,50.99257296078713,70.24325269063314,71.60715885162354,43.04999923706055,66.20162497981197 12011,2011-08-19,CRM,29.43000030517578,30.962499618530273,27.684999465942383,27.75,38495200.0,4.0,-1.7945886783946534,39.49864373450552,28.446606013724463,36.10949013425355,-183.3059633946184,59.152324150314506,35.35991649627685,35.898916467030844,43.04999923706055,66.20162497981197 12012,2011-08-19,CSCO,14.920000076293945,15.460000038146973,14.899999618530273,10.466254234313965,90584300.0,4.0,-0.0466209546484837,11.788037514577415,9.615732073893046,46.038247952387316,-54.131553323828356,13.31115741730327,10.774875354766845,10.76773206392924,43.04999923706055,66.20162497981197 12013,2011-08-19,CVX,92.08999633789062,95.36000061035156,92.08000183105469,57.57057189941406,13452700.0,4.0,-1.428718330506186,67.65459262703418,53.82408130790234,42.611918831222596,-100.10900656797473,41.61744371240483,62.20510012308757,62.14768486022949,43.04999923706055,66.20162497981197 12014,2011-08-19,DIS,31.950000762939453,32.97999954223633,31.81999969482422,28.04573631286621,19006700.0,4.0,-1.5601109311060455,36.74277698042488,25.89123276231194,34.38615539750927,-108.3383955924395,57.85560500433824,32.49607168833415,33.481121095021564,43.04999923706055,66.20162497981197 12015,2011-08-19,GS,111.87000274658203,115.30000305175781,111.11000061035156,90.15328979492188,6829000.0,4.0,-4.174231852347276,115.56988238625296,85.47618389792673,36.254309021717056,-132.595642578275,62.90726825049092,102.34583943684896,105.495609664917,43.04999923706055,66.20162497981197 12016,2011-08-19,HD,31.850000381469727,32.86000061035156,31.790000915527344,24.061630249023438,15469100.0,4.0,-0.6824839086079173,28.196025175485975,20.973317056264516,43.48438230197238,-47.080278351135405,12.695218729322205,25.495159085591634,26.019266033172606,43.04999923706055,66.20162497981197 12017,2011-08-19,HON,40.337066650390625,41.843387603759766,40.15592575073242,31.212533950805664,11899059.0,4.0,-2.3410056486792357,42.13849077559807,29.445647140966873,33.10920725404232,-123.0057991058082,59.69651169124089,37.89905312856038,40.12979345321655,43.04999923706055,66.20162497981197 12018,2011-08-19,IBM,155.03823852539062,156.73040771484375,150.21987915039062,96.18930053710938,14715756.0,4.0,-1.7073103800431397,114.4839148876174,96.61011663704079,40.160813833619855,-179.72469470166683,47.4300795176012,106.583740234375,104.22896855672201,43.04999923706055,66.20162497981197 12019,2011-08-19,INTC,19.610000610351562,19.959999084472656,19.15999984741211,13.36545467376709,79157400.0,4.0,-0.392549269727537,16.1364622508236,13.296039637451548,37.97097168599158,-151.1409304399886,50.443865991161715,15.022787761688232,15.062277698516846,43.04999923706055,66.20162497981197 12020,2011-08-19,JNJ,62.90999984741211,63.779998779296875,62.7400016784668,44.558074951171875,19394800.0,4.0,-0.4503664458583714,47.095978130961136,42.732939563130664,45.723380297294874,-55.763793838003394,31.969325275554255,45.710256322224936,46.300811703999834,43.04999923706055,66.20162497981197 12021,2011-08-19,JPM,34.7599983215332,35.5,34.2599983215332,24.32805824279785,52960800.0,4.0,-0.988242665377058,30.431231356692763,23.18823389904454,38.522517347165454,-127.64995458582115,35.536746903020564,27.420943641662596,28.154242515563965,43.04999923706055,66.20162497981197 12022,2011-08-19,KO,33.76499938964844,34.13999938964844,33.43000030517578,22.95357894897461,30478200.0,4.0,0.004747545911396145,24.05336113856747,22.114799490704993,49.91258388277189,-22.87256919147952,10.714333175705402,23.18413887023926,22.89915351867676,43.04999923706055,66.20162497981197 12023,2011-08-19,MCD,85.81999969482422,88.43000030517578,85.81999969482422,62.31940460205078,11686500.0,4.0,0.2995741743928235,63.56350861095192,59.432141108286366,56.41770109442629,76.3684230197534,4.85895756901587,61.46853116353353,60.21947752634684,43.04999923706055,66.20162497981197 12024,2011-08-19,MMM,76.6500015258789,78.81999969482422,76.5999984741211,53.244380950927734,6151600.0,4.0,-2.3414263316316664,63.82682980287783,51.519502747170996,35.855211407955125,-115.81184678772432,52.72618526721031,60.31439336140951,62.13286819458008,43.04999923706055,66.20162497981197 12025,2011-08-19,MRK,29.379770278930664,30.019084930419922,29.341602325439453,19.9447078704834,21733634.0,4.0,-0.6237592303984414,23.078491011032895,18.421940240492987,40.35306923749667,-82.49639404173611,41.59360963339526,21.46257209777832,22.037708632151286,43.04999923706055,66.20162497981197 12026,2011-08-19,MSFT,24.40999984741211,24.6200008392334,23.90999984741211,19.01168441772461,77397900.0,4.0,-0.33728439702631263,22.45456605489248,18.47698320810801,43.17117053015214,-143.29622972698687,46.23686520288064,20.684198061625164,20.088662179311118,43.04999923706055,66.20162497981197 12027,2011-08-19,NKE,19.735000610351562,20.372499465942383,19.625,17.038501739501953,12648800.0,4.0,-0.43658286153819503,20.164760188854117,16.598129482471563,42.66459796011366,-121.34062364009272,48.43450283380985,18.85966370900472,18.570393562316895,43.04999923706055,66.20162497981197 12028,2011-08-19,PG,60.5099983215332,61.5099983215332,60.22999954223633,42.54771041870117,16297700.0,4.0,-0.3874999106661434,44.27833187675935,40.999287675852955,44.79307897410157,-55.5006120144538,27.485685621229145,43.35627377827962,44.04810148874919,43.04999923706055,66.20162497981197 12029,2011-08-19,TRV,49.66999816894531,50.630001068115234,49.38999938964844,36.8970947265625,4677700.0,4.0,-1.321335810859111,43.205035549535275,35.6283739505868,36.4769428331112,-115.40702282875682,58.130028882425165,40.614902114868165,42.33087838490804,43.04999923706055,66.20162497981197 12030,2011-08-19,UNH,43.13999938964844,44.2400016784668,42.97999954223633,35.93977737426758,8882900.0,4.0,-1.3845906981600038,43.27454930363844,33.59691637934496,40.91395957992222,-96.06104471408615,51.43046682298695,39.95244166056315,40.846638170878094,43.04999923706055,66.20162497981197 12031,2011-08-19,V,19.832500457763672,20.420000076293945,19.832500457763672,18.2659969329834,31170000.0,4.0,-0.1830880399746242,20.736387052748178,17.95940896013024,46.650403329345046,-144.89034754327903,29.965699586450352,19.652536392211914,18.90016295115153,43.04999923706055,66.20162497981197 12032,2011-08-19,VZ,34.7599983215332,35.529998779296875,34.66999816894531,19.289873123168945,23212700.0,4.0,-0.20800148086904358,20.459525782880466,18.568705265703517,45.90088867417863,-50.60104530575006,20.649713757821527,19.86673494974772,19.888047822316487,43.04999923706055,66.20162497981197 12033,2011-08-19,WBA,34.560001373291016,35.459999084472656,34.290000915527344,24.007579803466797,8450800.0,4.0,-1.0544692365483073,28.207197969719736,23.24056814356151,35.019679864014535,-107.64420786057916,42.86778062387624,26.803507232666014,28.369967905680337,43.04999923706055,66.20162497981197 12034,2011-08-19,WMT,51.4900016784668,52.7400016784668,51.47999954223633,40.1633415222168,23035700.0,4.0,-0.28769684514612237,41.61307923955239,37.003943084056004,50.316286371019864,-1.3231563817029368,0.9034219892967614,39.910536193847655,40.31204312642415,43.04999923706055,66.20162497981197 12093,2011-08-22,AAPL,13.018214225769043,13.031429290771484,12.681785583496094,10.805177688598633,535315200.0,0.0,-0.0239681711626325,12.34407256941698,10.609719907237071,48.09109852663463,-101.52511182912293,24.99382218634679,11.441645971934001,10.815819851557414,42.439998626708984,31.248010302455572 12094,2011-08-22,AMGN,52.41999816894531,53.0,52.20000076293945,38.404659271240234,9289800.0,0.0,-0.7158158022361434,40.5406772863416,35.45619351749141,44.7608357486551,-20.65405516311506,20.77972039288758,38.835213851928714,40.72322254180908,42.439998626708984,31.248010302455572 12095,2011-08-22,AXP,45.20000076293945,45.459999084472656,44.400001525878906,37.385467529296875,7936200.0,0.0,-1.3143462135291415,43.743583479497524,34.70808468761674,42.556545179434835,-83.67953073820323,35.93542455276425,40.66327667236328,41.21357167561849,42.439998626708984,31.248010302455572 12096,2011-08-22,BA,59.13999938964844,59.36000061035156,58.040000915527344,47.467227935791016,6862800.0,0.0,-2.5138452641843116,59.198808556253844,43.99676525050885,36.55782185941187,-103.54596928418346,46.77320650033938,53.6621041615804,56.726086680094404,42.439998626708984,31.248010302455572 12097,2011-08-22,CAT,82.94000244140625,83.04000091552734,79.55999755859375,57.4471435546875,9459400.0,0.0,-3.866432094349001,76.34159847059118,54.666467706776984,36.39956416079605,-119.564456173957,51.39610259537083,69.57654736836751,71.32118460337321,42.439998626708984,31.248010302455572 12098,2011-08-22,CRM,28.565000534057617,29.052499771118164,27.30500030517578,27.71500015258789,20048000.0,0.0,-2.012689651507923,39.430043840935475,27.545955800482975,36.06071269084668,-180.4087882772257,60.51302835026434,35.013499895731606,35.720999813079835,42.439998626708984,31.248010302455572 12099,2011-08-22,CSCO,15.229999542236328,15.399999618530273,14.949999809265137,10.417672157287598,68733900.0,0.0,-0.06283310396501918,11.713020851680014,9.602604625157145,45.64763632920885,-53.96223897218638,13.311157417303269,10.765158716837565,10.754099496205647,42.439998626708984,31.248010302455572 12100,2011-08-22,CVX,96.55000305175781,96.55000305175781,92.94999694824219,57.576744079589844,10071000.0,0.0,-1.4557424070804856,66.8602141812217,53.75815167876364,42.62437261390895,-82.8541651426716,34.28151517169526,61.99363250732422,62.05266469319661,42.439998626708984,31.248010302455572 12101,2011-08-22,DIS,32.41999816894531,32.650001525878906,31.940000534057617,28.195432662963867,15000100.0,0.0,-1.5663610692484333,36.120037731415536,25.761976352446762,34.99531359115964,-99.58869952014209,57.85560500433825,32.28473815917969,33.349477767944336,42.439998626708984,31.248010302455572 12102,2011-08-22,GS,114.16999816894531,114.48999786376953,105.0999984741211,85.91830444335938,11286600.0,0.0,-4.638875418574813,114.93581430049963,83.66281698612147,33.66962504410793,-149.68127767227998,69.99373490149198,101.65990244547525,105.10034255981445,42.439998626708984,31.248010302455572 12103,2011-08-22,HD,32.400001525878906,32.61000061035156,32.029998779296875,24.363529205322266,12720900.0,0.0,-0.6155631800425247,27.727963576262134,21.111550393159256,44.7474219443293,-40.71637896533653,12.695218729322214,25.392512321472168,25.973477363586426,42.439998626708984,31.248010302455572 12104,2011-08-22,HON,41.68131637573242,41.795719146728516,39.67924118041992,31.027578353881836,8389926.0,0.0,-2.4021260622751583,41.39407688108398,29.157828178730476,32.84315851666406,-116.61140171725849,61.11173329378741,37.50576667785644,39.930824216206865,42.439998626708984,31.248010302455572 12105,2011-08-22,IBM,154.25430297851562,154.56979370117188,150.68833923339844,97.06855010986328,7582559.0,0.0,-2.038631449423093,114.0280065971487,95.60532927931615,41.410465210074946,-163.02011745558463,47.4300795176012,106.27334086100261,104.15289980570475,42.439998626708984,31.248010302455572 12106,2011-08-22,INTC,19.549999237060547,19.68000030517578,19.260000228881836,13.497786521911621,48904000.0,0.0,-0.4262197731193229,16.00475749660163,13.189036467784355,39.202242985165306,-137.4073787273868,50.443865991161694,14.947357114156087,15.02858591079712,42.439998626708984,31.248010302455572 12107,2011-08-22,JNJ,63.9900016784668,64.0999984741211,63.0099983215332,44.66393280029297,13689300.0,0.0,-0.42866282594215477,46.81371723908423,42.806312210378664,46.18503473617343,-43.01678011774602,26.887999761930953,45.61663347880046,46.27470054626465,42.439998626708984,31.248010302455572 12108,2011-08-22,JPM,35.119998931884766,35.18000030517578,33.349998474121094,23.66231346130371,50971400.0,0.0,-1.0831228929582828,30.161364197709016,22.871678137801236,36.98447600755661,-133.97093387594182,40.87246228631329,27.27882340749105,28.05059429804484,42.439998626708984,31.248010302455572 12109,2011-08-22,KO,34.005001068115234,34.029998779296875,33.584999084472656,23.0117244720459,19652800.0,0.0,-0.000804172435017847,23.976220541399094,22.123865289289384,50.29309003957432,-16.169400961854503,10.714333175705391,23.174674415588377,22.905136521657308,42.439998626708984,31.248010302455572 12110,2011-08-22,MCD,88.20999908447266,88.88999938964844,87.33000183105469,62.69807815551758,7087900.0,0.0,0.3652136532693433,63.51535347715217,59.45458022340936,57.390823722245436,126.43864386409736,9.29493452632907,61.52592480977376,60.29020620981852,42.439998626708984,31.248010302455572 12111,2011-08-22,MMM,78.33999633789062,78.5199966430664,76.5,53.299781799316406,4434200.0,0.0,-2.3933945952477487,62.335459315375815,51.79987927715348,35.9859489319591,-110.65701289536698,53.02790238089398,59.87655817667643,61.956836764017744,42.439998626708984,31.248010302455572 12112,2011-08-22,MRK,30.238550186157227,30.534351348876953,29.761449813842773,19.976612091064453,19959055.0,0.0,-0.6033386776655547,22.721920196012306,18.486295708223537,40.57495467775215,-65.69073539656425,29.19891993250611,21.36963310241699,21.987942345937093,42.439998626708984,31.248010302455572 12113,2011-08-22,MSFT,24.420000076293945,24.489999771118164,23.790000915527344,18.956348419189453,54721000.0,0.0,-0.38591813017218257,22.29071378155289,18.344004350466157,42.90655286031907,-134.53126672044357,47.744333721853394,20.618771107991538,20.08160991668701,42.439998626708984,31.248010302455572 12114,2011-08-22,NKE,20.00749969482422,20.145000457763672,19.75749969482422,17.183788299560547,11138800.0,0.0,-0.46295776469269967,19.998236605992446,16.511395695338123,43.49896134291525,-111.24948354670332,48.43450283380986,18.771630732218423,18.554121462504067,42.439998626708984,31.248010302455572 12115,2011-08-22,PG,61.7400016784668,61.90999984741211,61.45000076293945,43.071189880371094,12676600.0,0.0,-0.3229106876680845,44.06925708414219,41.09668758748867,47.45101984300713,-20.303333118503218,20.047696753422105,43.29848035176595,44.00224361419678,42.439998626708984,31.248010302455572 12116,2011-08-22,TRV,50.5,50.5099983215332,49.0,36.64345169067383,3396800.0,0.0,-1.368279007634321,42.86886045282956,35.40281084233646,35.94694026675708,-112.83821640383262,59.97144192145696,40.38786951700846,42.18565553029378,42.439998626708984,31.248010302455572 12117,2011-08-22,UNH,44.16999816894531,44.29999923706055,43.290000915527344,36.180362701416016,7162800.0,0.0,-1.3786562753673195,42.56918113705994,33.63691589357971,41.57781763447788,-85.46413378170476,50.56658389827713,39.74973436991374,40.79226131439209,42.439998626708984,31.248010302455572 12118,2011-08-22,V,20.3075008392334,20.375,19.8125,18.309598922729492,19341200.0,0.0,-0.2289106249566899,20.611694038780534,17.87449542197386,46.86830468740722,-133.1637295447395,30.269839042238022,19.591677474975587,18.902605247497558,42.439998626708984,31.248010302455572 12119,2011-08-22,VZ,35.400001525878906,35.43000030517578,34.75,19.35100555419922,15379100.0,0.0,-0.19833736528507018,20.37711149373196,18.573315180157202,46.3789859210574,-45.93377018374561,20.649713757821544,19.82412796020508,19.875843461354574,42.439998626708984,31.248010302455572 12120,2011-08-22,WBA,35.209999084472656,35.33000183105469,34.720001220703125,24.321178436279297,6046700.0,0.0,-1.039387120774542,27.960233918155726,23.162809523616733,36.71065281744943,-94.73456086620159,42.86778062387623,26.611452611287437,28.270823415120443,42.439998626708984,31.248010302455572 12121,2011-08-22,WMT,52.2400016784668,52.63999938964844,52.08000183105469,40.07887649536133,13771300.0,0.0,-0.2017316568625418,41.425640555725536,37.08445580352739,49.968796615544775,7.925417322354618,0.9034219892967684,39.87743593851725,40.28596261342366,42.439998626708984,31.248010302455572 12122,2011-08-23,AAPL,12.867856979370117,13.34428596496582,12.75,11.325370788574219,656835200.0,1.0,-0.014835994749184067,12.224892593145292,10.638533138513644,52.8420746382211,-58.28742834955698,11.62615842431528,11.461703809102376,10.834104347229005,36.27000045776367,74.70443501835375 12123,2011-08-23,AMGN,52.36000061035156,53.619998931884766,52.220001220703125,39.366416931152344,7806600.0,1.0,-0.54032523307162,40.431131324383216,35.50823978462557,48.48818416304302,4.183521213476656,11.342484933392658,38.76250012715658,40.657049560546874,36.27000045776367,74.70443501835375 12124,2011-08-23,AXP,44.70000076293945,46.43000030517578,44.15999984741211,38.91108322143555,9316100.0,1.0,-1.1563167645507804,43.11640339366463,34.90357150562736,46.5422882077088,-61.45392868953664,23.03119490000955,40.49618810017903,41.15035088857015,36.27000045776367,74.70443501835375 12125,2011-08-23,BA,58.70000076293945,60.77000045776367,58.189998626708984,49.41046905517578,6527700.0,1.0,-2.3451989363444525,58.50386508130541,43.96666561937818,40.554370464232306,-80.7116847236276,35.12066536490697,53.37277488708496,56.51331462860107,36.27000045776367,74.70443501835375 12126,2011-08-23,CAT,80.54000091552734,83.0,79.80000305175781,59.669090270996094,11696900.0,1.0,-3.803373614710523,74.71885818244623,54.69142204521491,39.301156430600706,-104.72374630093171,51.396102595370806,69.01326510111491,71.06734994252523,36.27000045776367,74.70443501835375 12127,2011-08-23,CRM,28.112499237060547,29.672500610351562,27.782499313354492,29.665000915527344,14463600.0,1.0,-2.005074231700803,38.86198451096866,27.286765222002536,40.679168519701555,-140.17151310568318,51.699422254458305,34.74483331044515,35.584999815622965,36.27000045776367,74.70443501835375 12128,2011-08-23,CSCO,15.010000228881836,15.4399995803833,15.010000228881836,10.71611499786377,57774500.0,1.0,-0.05101147750236912,11.63928083840887,9.617350917419985,48.428286044538666,-31.34328435599247,12.19092966487764,10.76145731608073,10.743021043141683,36.27000045776367,74.70443501835375 12129,2011-08-23,CVX,93.91999816894531,97.37999725341797,93.45999908447266,60.063724517822266,12301000.0,1.0,-1.261933857713018,66.0279118767767,54.01129024114323,47.38381391381778,-60.30711996862788,29.288209371910124,61.865472157796226,62.00062497456869,36.27000045776367,74.70443501835375 12130,2011-08-23,DIS,32.06999969482422,32.11000061035156,31.329999923706055,28.274682998657227,30417400.0,1.0,-1.5470856684306895,35.37037619915606,25.771969801515326,35.324157540087654,-99.29042622896624,60.79110490406882,32.078100776672365,33.211377175649005,36.27000045776367,74.70443501835375 12131,2011-08-23,GS,106.0199966430664,108.80000305175781,103.16000366210938,86.20063018798828,24482500.0,1.0,-4.927526011706618,113.72273276767231,82.39619652309918,33.99415295472092,-152.67184024419203,71.84947465415587,101.02935587565104,104.67280820210775,36.27000045776367,74.70443501835375 12132,2011-08-23,HD,32.459999084472656,33.150001525878906,32.25,24.989978790283203,12545000.0,1.0,-0.506144258528888,27.29516421364591,21.29679039908602,47.27671268954908,-23.272232123455517,5.821600483785932,25.317036628723145,25.940501721700034,36.27000045776367,74.70443501835375 12133,2011-08-23,HON,40.27986145019531,42.100799560546875,39.97478485107422,32.669960021972656,7008091.0,1.0,-2.2916215688038193,40.544952542704635,29.20946525819869,37.459556515186584,-97.4535458645947,57.33213047205026,37.19244232177734,39.75078188578288,36.27000045776367,74.70443501835375 12134,2011-08-23,IBM,153.5850830078125,157.35182189941406,152.51434326171875,100.32899475097656,7241772.0,1.0,-2.0148887666519926,113.17468501827831,95.3708044836748,45.75599621351657,-116.93709885802232,34.0858493190097,106.09067255655924,104.12793045043945,36.27000045776367,74.70443501835375 12135,2011-08-23,INTC,19.360000610351562,19.709999084472656,19.299999237060547,13.727624893188477,54210800.0,1.0,-0.42940790686760977,15.832869526960526,13.154168322465743,41.2959143844538,-118.82684394641869,49.26431990854626,14.88878444035848,15.002058601379394,36.27000045776367,74.70443501835375 12136,2011-08-23,JNJ,63.52000045776367,64.98999786376953,63.41999816894531,45.84951400756836,14879000.0,1.0,-0.312197240249219,46.679660117757315,42.87332793461085,51.01251862141988,-4.5365996577317915,13.85458042258048,45.56817499796549,46.253529421488444,36.27000045776367,74.70443501835375 12137,2011-08-23,JPM,33.290000915527344,34.79999923706055,32.310001373291016,24.632598876953125,55807900.0,1.0,-1.0677142872025556,29.7603694795359,22.800984585405505,40.56238829177594,-125.37686249299475,46.302342886217964,27.16999053955078,27.95912857055664,36.27000045776367,74.70443501835375 12138,2011-08-23,KO,33.73500061035156,34.529998779296875,33.65999984741211,23.624053955078125,23951200.0,1.0,0.04370215140017564,23.967937874518793,22.127700400627692,54.09244095340672,45.23689606604133,2.5938957207032027,23.188471349080405,22.922400410970052,36.27000045776367,74.70443501835375 12139,2011-08-23,MCD,87.76000213623047,89.55999755859375,87.75,63.96259689331055,6617100.0,1.0,0.5133519060596967,63.77287476217032,59.3049374326539,60.44205227266474,167.74429883389078,15.433937321513417,61.63404146830241,60.38439102172852,36.27000045776367,74.70443501835375 12140,2011-08-23,MMM,77.16999816894531,79.80999755859375,76.87000274658203,55.18378448486328,5819100.0,1.0,-2.256544506722733,61.54606852253827,51.920316746626774,40.26875862750251,-90.15943438015161,40.64915332091063,59.51711781819662,61.80475165049235,36.27000045776367,74.70443501835375 12141,2011-08-23,MRK,30.00954246520996,30.73473358154297,29.923664093017578,20.37856674194336,23822298.0,1.0,-0.5483992561990121,22.32101359734315,18.641562315132436,43.32285421742862,-52.2076270277756,24.662442998675164,21.291156005859374,21.946663697560627,36.27000045776367,74.70443501835375 12142,2011-08-23,MSFT,24.030000686645508,24.75,24.030000686645508,19.54132652282715,59670600.0,1.0,-0.3729586350028775,22.012564238350144,18.370465699393996,46.49320355244283,-99.7982607291507,38.73466731879215,20.575199953715007,20.083128929138184,36.27000045776367,74.70443501835375 12143,2011-08-23,NKE,19.892499923706055,20.907499313354492,19.774999618530273,18.12482261657715,12045600.0,1.0,-0.40327772605207457,19.808821419849263,16.554666968212263,48.518742643510656,-68.54304988710079,22.946988861826085,18.716411209106447,18.551553122202556,36.27000045776367,74.70443501835375 12144,2011-08-23,PG,61.95000076293945,63.220001220703125,61.7599983215332,43.98552322387695,15222400.0,1.0,-0.19568842929635366,44.056895044640925,41.10416299979266,51.65652189001518,23.588477400453527,0.31353684837224216,43.27554880777995,43.97150910695394,36.27000045776367,74.70443501835375 12145,2011-08-23,TRV,49.15999984741211,49.43000030517578,48.4900016784668,36.81502914428711,6418100.0,1.0,-1.3757778520279942,42.39892151085039,35.316979673231636,36.591653376519155,-116.45589125097715,62.289776809903906,40.16456705729167,42.039463933308916,36.27000045776367,74.70443501835375 12146,2011-08-23,UNH,43.79999923706055,44.97999954223633,43.119998931884766,37.22570037841797,9080100.0,1.0,-1.2749068556517429,41.799308620776536,33.876650775585766,44.38636866321107,-69.6287171481608,40.83273778904103,39.568873723347984,40.74703776041667,36.27000045776367,74.70443501835375 12147,2011-08-23,V,20.05500030517578,20.947500228881836,19.94499969482422,19.222898483276367,20076000.0,1.0,-0.1893470371495276,20.43141096723961,17.93375264512611,51.188296814360896,-72.19241958350786,14.98991648527403,19.562789090474446,18.91832208633423,36.27000045776367,74.70443501835375 12148,2011-08-23,VZ,34.9900016784668,35.959999084472656,34.90999984741211,19.984554290771484,24037400.0,1.0,-0.13796600953739002,20.342842793018267,18.58979995295341,51.01964495146967,-5.659414624099943,7.902497845493753,19.803194936116537,19.87364975611369,36.27000045776367,74.70443501835375 12149,2011-08-23,WBA,34.040000915527344,34.9900016784668,33.75,24.167856216430664,11778800.0,1.0,-1.027956613178965,27.68237135846045,23.105466051512693,36.233758232111285,-102.90303364323249,48.96998574554843,26.434605979919432,28.169008445739745,36.27000045776367,74.70443501835375 12150,2011-08-23,WMT,52.15999984741211,53.209999084472656,52.130001068115234,40.86216354370117,17170000.0,1.0,-0.06959664046713243,41.426412543060835,37.08405918240304,53.07751718674904,34.118825190952634,7.0201777250152535,39.868666330973305,40.27192014058431,36.27000045776367,74.70443501835375 12151,2011-08-24,AAPL,13.338213920593262,13.534285545349121,13.235713958740234,11.403579711914062,626267600.0,2.0,-0.001273196043127811,12.168629921814103,10.645049964050154,53.50394373428245,-20.573625677742662,4.379261285649882,11.48005386988322,10.848427772521973,35.900001525878906,30.925332613330742 12152,2011-08-24,AMGN,53.31999969482422,54.290000915527344,53.15999984741211,39.828941345214844,5349700.0,2.0,-0.35977853494064505,40.53060211860703,35.46323867118789,50.1612472631681,37.17059387375211,2.1246253066900147,38.712262344360354,40.584103139241535,35.900001525878906,30.925332613330742 12153,2011-08-24,AXP,46.41999816894531,48.2400016784668,46.22999954223633,40.302555084228516,8589000.0,2.0,-0.9083265147539308,42.765966850626235,35.05283083308958,49.82695798961435,-16.607393338416358,3.443893217938819,40.38805465698242,41.10377877553304,35.900001525878906,30.925332613330742 12154,2011-08-24,BA,60.59000015258789,61.90999984741211,60.45000076293945,50.15849304199219,4852000.0,2.0,-2.1266712795675033,57.635297790814654,44.147036346148234,42.00908920417197,-57.11903069139057,26.444589096755877,53.10191853841146,56.29901154836019,35.900001525878906,30.925332613330742 12155,2011-08-24,CAT,83.23999786376953,85.70999908447266,82.19999694824219,61.40924072265625,10137700.0,2.0,-3.5718101132922726,73.46687239844765,54.797197349477145,41.46472359903286,-80.80263107143666,37.87481374225509,68.46717236836751,70.82819716135661,35.900001525878906,30.925332613330742 12156,2011-08-24,CRM,29.3799991607666,29.625,28.627500534057617,29.104999542236328,15206800.0,2.0,-2.020930360120829,38.543705811444596,26.88079389100902,39.82457861150499,-127.39877071901829,51.699422254458305,34.44099992116292,35.43566649754842,35.900001525878906,30.925332613330742 12157,2011-08-24,CSCO,15.359999656677246,15.5600004196167,15.15999984741211,10.729989051818848,59278900.0,2.0,-0.040061429929970416,11.625114072772353,9.615554033306749,48.55485805797367,-15.775785916681064,8.743269580139152,10.758912340799968,10.728255812327067,35.900001525878906,30.925332613330742 12158,2011-08-24,CVX,96.83000183105469,97.76000213623047,96.06999969482422,60.22414016723633,7642500.0,2.0,-1.0829118500499533,65.39675276913876,54.198097771022375,47.6734470686246,-42.4773936406615,26.977337000573776,61.72837409973145,61.93391221364339,35.900001525878906,30.925332613330742 12159,2011-08-24,DIS,32.0099983215332,32.58000183105469,31.729999542236328,28.626901626586914,12595700.0,2.0,-1.4862560402851699,34.69683329910497,25.828242613370612,36.794222190825934,-83.91521057059084,52.067213583360626,31.871169662475587,33.07753238677979,35.900001525878906,30.925332613330742 12160,2011-08-24,GS,106.9000015258789,110.73999786376953,106.38999938964844,88.98362731933594,10169800.0,2.0,-4.875517149597016,112.40059639743704,81.74925177761178,37.1307822290915,-117.8259178576779,61.19296669719806,100.5020622253418,104.26382700602214,35.900001525878906,30.925332613330742 12161,2011-08-24,HD,32.97999954223633,34.459999084472656,32.880001068115234,25.940963745117188,19880300.0,2.0,-0.3387871098648887,27.100885845557446,21.395969127281912,50.812694465196266,11.119302170776265,8.630209207662993,25.272757466634115,25.919879976908366,35.900001525878906,30.925332613330742 12162,2011-08-24,HON,42.053131103515625,42.85395812988281,41.767120361328125,33.15822982788086,5365705.0,2.0,-2.1399783307893685,39.89183175225452,29.25200255255505,38.75434054414986,-76.66673432590378,48.15969110888386,36.88780453999837,39.57447077433268,35.900001525878906,30.925332613330742 12163,2011-08-24,IBM,156.91204833984375,159.49330139160156,156.16635131835938,101.81877136230469,6722642.0,2.0,-1.8544826756582893,112.35137917659858,95.35129416324517,47.593284568136035,-81.12398562274998,24.791708583437103,105.95219065348307,104.11330146789551,35.900001525878906,30.925332613330742 12164,2011-08-24,INTC,19.579999923706055,19.8799991607666,19.3700008392334,13.79030704498291,53521400.0,2.0,-0.4220119094411725,15.684782120090386,13.127287582058052,41.86076665893352,-103.46752147540094,42.49642471345084,14.831611315409342,14.973127222061157,35.900001525878906,30.925332613330742 12165,2011-08-24,JNJ,65.37999725341797,65.69999694824219,64.83999633789062,46.24470520019531,14523000.0,2.0,-0.18586624760493464,46.721766215734796,42.852393024987855,52.482364495468346,38.174963311624545,4.684910959068001,45.518775685628256,46.23282871246338,35.900001525878906,30.925332613330742 12166,2011-08-24,JPM,34.81999969482422,36.0099983215332,34.68000030517578,25.376262664794922,41959800.0,2.0,-0.984150726553878,29.39807716788084,22.820488772976095,43.122861657321934,-75.46548158919263,31.305494694114344,27.080516688028972,27.87477798461914,35.900001525878906,30.925332613330742 12167,2011-08-24,KO,34.415000915527344,34.85499954223633,34.275001525878906,23.836139678955078,19475400.0,2.0,0.09499226740178557,24.03101944239189,22.09848380773018,55.31618998201952,99.3546146220291,10.102226880740323,23.206943702697753,22.94150104522705,35.900001525878906,30.925332613330742 12168,2011-08-24,MCD,89.05999755859375,90.1500015258789,88.54000091552734,64.3912582397461,8174400.0,2.0,0.657759682672399,64.20802728180885,59.086972031545635,61.4111024899295,188.73762574654597,20.49898979765693,61.75716094970703,60.48667335510254,35.900001525878906,30.925332613330742 12169,2011-08-24,MMM,79.4000015258789,80.44999694824219,78.8499984741211,55.613250732421875,5176800.0,2.0,-2.089350753728482,60.95791261292052,52.00974981688904,41.19650103877008,-72.835026415025,34.86348223807417,59.16488265991211,61.64938920338948,35.900001525878906,30.925332613330742 12170,2011-08-24,MRK,30.467557907104492,30.81106948852539,30.219465255737305,20.563594818115234,14063217.0,2.0,-0.48434591129863946,21.977686357152717,18.79603419338439,44.543989514732544,-41.75639292680131,22.905073878649386,21.21033935546875,21.902788225809733,35.900001525878906,30.925332613330742 12171,2011-08-24,MSFT,24.649999618530273,24.93000030517578,24.420000076293945,19.683616638183594,45329700.0,2.0,-0.3472041650858131,21.832381872101372,18.372105547027047,47.32584640962203,-77.9381037946111,32.74398968194019,20.534015274047853,20.083746433258057,35.900001525878906,30.925332613330742 12172,2011-08-24,NKE,20.802499771118164,21.497499465942383,20.71500015258789,18.60401725769043,15281600.0,2.0,-0.3136977503278011,19.714117174032697,16.586056203958027,50.82041232148547,-21.039523285254653,7.656866119044346,18.671238072713216,18.5575834274292,35.900001525878906,30.925332613330742 12173,2011-08-24,PG,62.720001220703125,63.380001068115234,62.380001068115234,44.18793869018555,8417200.0,2.0,-0.07763570045018042,44.222797988719655,41.01573236101179,52.52661582433718,44.11107932763902,2.473198658184153,43.256825892130536,43.9349178314209,35.900001525878906,30.925332613330742 12174,2011-08-24,TRV,48.93000030517578,49.90999984741211,48.61000061035156,36.93438720703125,5092100.0,2.0,-1.3564531940329303,41.92260725172082,35.2889982017704,37.04764139082443,-102.99575635610425,53.35390681680748,39.941762161254886,41.8883456548055,35.900001525878906,30.925332613330742 12175,2011-08-24,UNH,44.630001068115234,46.0,44.38999938964844,38.08852005004883,6286100.0,2.0,-1.110263925036584,41.26922901639914,34.076536288166295,46.57918250381003,-43.62085122164461,27.60519460923877,39.40792439778646,40.70723654429118,35.900001525878906,30.925332613330742 12176,2011-08-24,V,20.899999618530273,21.645000457763672,20.77750015258789,19.82181739807129,29150800.0,2.0,-0.10841511576235519,20.379903157087078,17.957341830400715,53.739904179114504,2.2549985822605163,0.24817304354668718,19.545923487345377,18.93921038309733,35.900001525878906,30.925332613330742 12177,2011-08-24,VZ,35.95000076293945,36.5,35.75,20.267990112304688,16130700.0,2.0,-0.06648398711493186,20.374907029776875,18.572186170906722,52.90593628153939,46.49744408700234,3.232770236008436,19.794488588968914,19.873802852630615,35.900001525878906,30.925332613330742 12178,2011-08-24,WBA,34.72999954223633,35.040000915527344,33.959999084472656,23.923952102661133,11784600.0,2.0,-1.0267432204232598,27.49005517747473,22.991522886490117,35.475365014634036,-97.14082687361642,48.09839850914439,26.244087664286294,28.064051818847656,35.900001525878906,30.925332613330742 12179,2011-08-24,WMT,53.02000045776367,53.41999816894531,52.810001373291016,40.98502731323242,11395700.0,2.0,0.044522167557950354,41.502108328275646,37.04694677121166,53.545889306497,53.635722266374984,9.809407837762132,39.86195844014485,40.25331783294678,35.900001525878906,30.925332613330742 12180,2011-08-25,AAPL,13.03857135772705,13.408928871154785,13.035714149475098,11.329010009765625,871346000.0,3.0,0.003418857428412636,12.108621423128213,10.65018995535079,52.77337407396968,-48.261089127462355,10.88892336405002,11.496170902252198,10.862680530548095,39.7599983215332,30.057605321665353 12181,2011-08-25,AMGN,54.439998626708984,54.59000015258789,52.970001220703125,39.24894714355469,8776000.0,3.0,-0.2604918725991894,40.56427845626489,35.45304942459448,48.133270027126045,34.59202587992825,1.767890706298002,38.665327580769855,40.51171271006266,39.7599983215332,30.057605321665353 12182,2011-08-25,AXP,48.7400016784668,49.279998779296875,47.20000076293945,40.31095504760742,10955300.0,3.0,-0.7030107776380561,42.372291560663506,35.24030151794978,49.84620270049527,2.828194052030441,5.770431113055434,40.29612782796224,41.080871709187825,39.7599983215332,30.057605321665353 12183,2011-08-25,BA,62.04999923706055,62.38999938964844,60.5,49.67878723144531,6440000.0,3.0,-1.9694917125051532,56.6206254466738,44.42311654246194,41.33798323919563,-53.19256967560694,22.892952959928742,52.84145317077637,56.112786038716635,39.7599983215332,30.057605321665353 12184,2011-08-25,CAT,86.23999786376953,86.86000061035156,82.80000305175781,59.86323165893555,8204700.0,3.0,-3.473009687177637,72.35285835372996,54.73264427078176,40.14944426108337,-75.4057599829471,32.50655159284682,67.89484786987305,70.61769752502441,39.7599983215332,30.057605321665353 12185,2011-08-25,CRM,28.90999984741211,29.34000015258789,27.905000686645508,28.11750030517578,12771200.0,3.0,-2.089097575243432,38.177955921405925,26.405793658977373,38.35472038591109,-131.6677526249125,54.99037479346956,34.12424996693929,35.29687484105428,39.7599983215332,30.057605321665353 12186,2011-08-25,CSCO,15.520000457763672,15.539999961853027,15.020000457763672,10.466254234313965,54369300.0,3.0,-0.052064467214352206,11.567530839353195,9.6085906816429,46.319351543090484,-35.0443051193808,12.111518729793074,10.750815105438232,10.713934914271038,39.7599983215332,30.057605321665353 12187,2011-08-25,CVX,98.05000305175781,98.5199966430664,95.29000091552734,59.218265533447266,9812400.0,3.0,-1.0105522780670313,64.72815691729149,54.3584855387632,46.02987378451359,-44.17934768699218,29.73306587295006,61.56631851196289,61.87512791951497,39.7599983215332,30.057605321665353 12188,2011-08-25,DIS,32.529998779296875,32.83000183105469,31.8799991607666,28.186626434326172,10799000.0,3.0,-1.456781776695511,33.935959612924115,25.93838464061592,35.74364414937979,-78.94049021213027,47.51635725188526,31.648975499471028,32.9544012705485,39.7599983215332,30.057605321665353 12189,2011-08-25,GS,114.51000213623047,118.0999984741211,108.11000061035156,88.6045150756836,11939500.0,3.0,-4.809450588746699,110.60158361505512,81.45092492986674,36.88378359217014,-87.27049215422426,28.80161980137073,99.9629389444987,103.9098336537679,39.7599983215332,30.057605321665353 12190,2011-08-25,HD,34.459999084472656,34.7599983215332,33.619998931884766,25.540950775146484,15470400.0,3.0,-0.23571588147564526,26.916036548292684,21.481945667588665,49.3718708913098,21.20577558189317,11.586056740311447,25.219421704610188,25.903578567504884,39.7599983215332,30.057605321665353 12191,2011-08-25,HON,42.90163040161133,43.387847900390625,42.005462646484375,33.09164810180664,7920643.0,3.0,-2.0020936713948103,39.22113040501219,29.33924747889894,38.64148869892261,-68.60168471645301,41.89135554744978,36.595146814982094,39.421776644388835,39.7599983215332,30.057605321665353 12192,2011-08-25,IBM,160.15296936035156,161.11854553222656,157.6003875732422,101.09832000732422,7062174.0,3.0,-1.765146585089056,111.35192583421947,95.40852643628834,46.80027081660914,-67.32914848278389,18.147848181379235,105.79151814778646,104.11067797342936,39.7599983215332,30.057605321665353 12193,2011-08-25,INTC,19.829999923706055,19.8799991607666,19.399999618530273,13.525650024414062,51597200.0,3.0,-0.4325203129871973,15.520250421883281,13.089005750296893,40.17243602382352,-101.19396729122104,42.496424713450835,14.770444552103678,14.945647621154786,39.7599983215332,30.057605321665353 12194,2011-08-25,JNJ,65.48999786376953,65.48999786376953,64.19999694824219,45.55312728881836,13134400.0,3.0,-0.1399394485960599,46.66349018151394,42.87326671545872,49.77849597188204,19.292746115733657,11.549124371727293,45.445617548624675,46.21012878417969,39.7599983215332,30.057605321665353 12195,2011-08-25,JPM,37.790000915527344,38.56999969482422,35.41999816894531,25.298343658447266,55387600.0,3.0,-0.9136810686983914,28.98122494211805,22.886053538411733,42.9224451935772,-40.32556122818188,6.593939413160349,26.971211369832357,27.80649201075236,39.7599983215332,30.057605321665353 12196,2011-08-25,KO,34.79999923706055,34.79999923706055,33.880001068115234,23.25118637084961,25320000.0,3.0,0.08743135630914978,23.995299265170026,22.105469014859274,51.406358647787606,44.51599776022934,0.07963865311571774,23.210364723205565,22.951135381062826,39.7599983215332,30.057605321665353 12197,2011-08-25,MCD,90.05999755859375,90.45999908447266,88.36000061035156,63.376773834228516,8671900.0,3.0,0.6824763108426168,64.38851933276199,59.04436602795578,57.936394565081514,150.09921845843638,23.0863580920692,61.82622273763021,60.57871538798015,39.7599983215332,30.057605321665353 12198,2011-08-25,MMM,80.44999694824219,80.6500015258789,77.79000091552734,54.15867233276367,6604500.0,3.0,-2.0505829762224934,60.39587581327734,51.96269619294824,39.07030165663052,-78.54974054540084,39.28528702464282,58.79191246032715,61.50349674224854,39.7599983215332,30.057605321665353 12199,2011-08-25,MRK,30.77290153503418,30.77290153503418,30.257633209228516,20.327516555786133,16844294.0,3.0,-0.4474745091656942,21.604807365615073,18.97303763560563,43.31227948548671,-41.832187093001714,22.905073878649386,21.11569856007894,21.860237948099773,39.7599983215332,30.057605321665353 12200,2011-08-25,MSFT,25.079999923706055,25.15999984741211,24.5,19.422752380371094,48192000.0,3.0,-0.34387910334795535,21.54760693762402,18.421615321897466,45.96915997470691,-71.64984375865673,25.350741471856775,20.488324673970542,20.087609736124673,39.7599983215332,30.057605321665353 12201,2011-08-25,NKE,21.462499618530273,21.622499465942383,20.872499465942383,18.161685943603516,12359600.0,3.0,-0.2752247943932318,19.480709271606273,16.673754114929373,48.73959131268028,-21.59333418025298,4.70773933672519,18.611970901489258,18.564521884918214,39.7599983215332,30.057605321665353 12202,2011-08-25,PG,63.25,63.470001220703125,62.20000076293945,43.643516540527344,15063000.0,3.0,-0.027689196044285325,44.28823531586417,40.992869725639736,50.02165106670086,37.438929840297874,0.12880075727081217,43.22087860107422,43.896175638834634,39.7599983215332,30.057605321665353 12203,2011-08-25,TRV,49.52000045776367,49.77000045776367,47.709999084472656,35.800472259521484,12810000.0,3.0,-1.416309390045022,41.5937797119015,35.057580227673704,34.60217145630298,-113.81304843490322,57.99011846735047,39.699561309814456,41.72919673919678,39.7599983215332,30.057605321665353 12204,2011-08-25,UNH,46.27000045776367,46.400001525878906,44.83000183105469,37.408206939697266,5878900.0,3.0,-1.0228875873369603,40.60792517397732,34.33712296750217,45.127816681944736,-39.23291659051929,22.77129764209463,39.209364573160805,40.66436576843262,39.7599983215332,30.057605321665353 12205,2011-08-25,V,21.61750030517578,21.732500076293945,20.985000610351562,19.30091667175293,24273200.0,3.0,-0.0853247496372056,20.30044348050604,17.975806405053042,51.32590726283808,-2.911049157229077,1.9898488629206186,19.517803128560384,18.958594608306885,39.7599983215332,30.057605321665353 12206,2011-08-25,VZ,36.45000076293945,36.5,35.650001525878906,19.878963470458984,13922800.0,3.0,-0.04075536562011095,20.383278428370378,18.56992801541624,50.162985110254716,35.83620678218631,1.1661206356833054,19.773926162719725,19.87350648244222,39.7599983215332,30.057605321665353 12207,2011-08-25,WBA,34.75,34.790000915527344,33.970001220703125,23.77064323425293,7912100.0,3.0,-1.0263215464207427,27.2255719697077,22.919175764362123,34.99903436211413,-95.8531748495542,48.098398509144396,26.06323636372884,27.960119024912515,39.7599983215332,30.057605321665353 12208,2011-08-25,WMT,53.380001068115234,53.4900016784668,52.54999923706055,40.47053146362305,10970800.0,3.0,0.09238171100484038,41.51319717900339,37.04281478388723,51.32650240225186,42.60681098526604,5.616172203028597,39.848012669881186,40.23783092498779,39.7599983215332,30.057605321665353 12209,2011-08-26,AAPL,13.256071090698242,13.70714282989502,13.242856979370117,11.62790584564209,641477200.0,4.0,0.030899548819430578,12.076194271227894,10.66170016846937,55.30398486851035,-2.9264957360815216,0.0342411257936396,11.515026378631593,10.881616767247518,35.59000015258789,18.549030672491234 12210,2011-08-26,AMGN,53.189998626708984,54.310001373291016,52.650001525878906,39.70414733886719,6936600.0,4.0,-0.14342234239657614,40.51659021350037,35.477011013306274,49.78165699542394,35.09567154483625,2.470762359848907,38.64889984130859,40.45238552093506,35.59000015258789,18.549030672491234 12211,2011-08-26,AXP,47.93000030517578,48.790000915527344,47.040000915527344,40.637855529785156,7169500.0,4.0,-0.508061819470015,42.10690360815447,35.374923937011545,50.6088980506134,3.065493930544838,4.243363768427116,40.20308329264323,41.06090730031331,35.59000015258789,18.549030672491234 12212,2011-08-26,BA,60.63999938964844,62.970001220703125,60.130001068115234,51.061012268066406,6199200.0,4.0,-1.7136380121864008,55.549247074976705,44.909472178563334,44.00440432627287,-42.464537074712496,18.590364022742676,52.62463976542155,55.94502073923747,35.59000015258789,18.549030672491234 12213,2011-08-26,CAT,82.19000244140625,85.91000366210938,81.05000305175781,61.236656188964844,9456900.0,4.0,-3.246462556791336,71.17060326203266,54.93479758635601,41.84473535435949,-74.75139935908798,36.52670955191783,67.325816599528,70.41875025431315,35.59000015258789,18.549030672491234 12214,2011-08-26,CRM,27.8700008392334,29.5049991607666,27.764999389648438,29.375,13376400.0,4.0,-2.0183841917895506,37.67638949577041,26.227109916766214,41.212970002549525,-113.37458378876258,52.454563152182466,33.81675001780192,35.16879148483277,35.59000015258789,18.549030672491234 12215,2011-08-26,CSCO,15.079999923706055,15.550000190734863,15.020000457763672,10.632828712463379,49949400.0,4.0,-0.04758723643614715,11.517276010442485,9.61373242385317,47.88701716032854,-24.836872538241405,11.796443120844964,10.744568792978923,10.703888289133708,35.59000015258789,18.549030672491234 12216,2011-08-26,CVX,94.68000030517578,97.3499984741211,93.36000061035156,59.767513275146484,9216600.0,4.0,-0.8985294057795414,64.15652332440978,54.53867053850526,47.0608232600383,-52.824957772216784,36.11035951555936,61.39155184427897,61.83947620391846,35.59000015258789,18.549030672491234 12217,2011-08-26,DIS,32.119998931884766,32.63999938964844,31.360000610351562,28.530048370361328,11247100.0,4.0,-1.389692421135365,33.21355097821472,26.113087815730594,37.19074698532557,-76.72225629239387,50.79074528821727,31.44732805887858,32.841983477274574,35.59000015258789,18.549030672491234 12218,2011-08-26,GS,108.62999725341797,112.58000183105469,107.72000122070312,90.1452407836914,7355700.0,4.0,-4.579973590436083,108.55324822751321,81.62617682131493,38.600913464264714,-91.41705641663673,29.60290556404836,99.46791254679361,103.6055845896403,35.59000015258789,18.549030672491234 12219,2011-08-26,HD,34.099998474121094,34.470001220703125,33.61000061035156,25.661714553833008,18409800.0,4.0,-0.1426422714026252,26.779451645368216,21.548339568621042,49.81628441987166,21.663913471462603,11.457599163063431,25.17136917114258,25.89316037495931,35.59000015258789,18.549030672491234 12220,2011-08-26,HON,42.243804931640625,43.74059295654297,41.51924133300781,33.64651107788086,6643489.0,4.0,-1.8269859239675696,38.42916649936465,29.59589682460996,40.14410871439628,-62.609143902693376,44.190043125050984,36.31510836283366,39.27318890889486,35.59000015258789,18.549030672491234 12221,2011-08-26,IBM,157.6003875732422,161.88336181640625,156.09942626953125,103.27192687988281,6734357.0,4.0,-1.5016451501330152,110.23900554991033,95.79354983949398,49.43009532480569,-58.14168130432315,22.235114061903722,105.67675323486328,104.14904340108235,35.59000015258789,18.549030672491234 12222,2011-08-26,INTC,19.43000030517578,19.969999313354492,19.270000457763672,13.769415855407715,53819400.0,4.0,-0.41637867895972747,15.34391172590742,13.10208265122881,42.386485684463125,-90.76543934216588,44.68790006022307,14.715104103088379,14.921196381251017,35.59000015258789,18.549030672491234 12223,2011-08-26,JNJ,63.54999923706055,64.56999969482422,62.5,45.766719818115234,14150600.0,4.0,-0.0853234419258726,46.67048649516619,42.870693161816234,50.591775105587864,-16.730825858767698,26.565397123902223,45.38451932271322,46.19098873138428,35.59000015258789,18.549030672491234 12224,2011-08-26,JPM,35.279998779296875,36.47999954223633,34.81999969482422,25.645389556884766,35114200.0,4.0,-0.8203729053368534,28.55095795518227,23.016026602923198,44.119065178468915,-59.8296094349352,10.799816445421353,26.882209142049152,27.745749600728352,35.59000015258789,18.549030672491234 12225,2011-08-26,KO,33.96500015258789,34.3849983215332,33.349998474121094,23.432493209838867,19849600.0,4.0,0.09497442045509175,24.014601702005688,22.102929502217943,52.48324234788584,5.877163393834104,11.478234981676234,23.221425501505532,22.967866929372153,35.59000015258789,18.549030672491234 12226,2011-08-26,MCD,88.6500015258789,90.48999786376953,87.83000183105469,64.24839782714844,5958600.0,4.0,0.7635949413311209,64.74222072228464,58.93714138403859,59.95047070466988,140.5597331038468,16.176273884271176,61.93219807942708,60.68802331288656,35.59000015258789,18.549030672491234 12227,2011-08-26,MMM,77.7300033569336,80.26000213623047,76.5,55.4193000793457,5390000.0,4.0,-1.896277997253165,59.78472925806279,52.12039693212275,41.76494404834223,-76.33334729221617,44.21207722370361,58.44972508748372,61.378385353088376,35.59000015258789,18.549030672491234 12228,2011-08-26,MRK,30.152671813964844,30.591602325439453,29.56106948852539,20.365806579589844,19337067.0,4.0,-0.41043275905290244,21.334847249889233,19.101993951892997,43.5740682472175,-50.7751982709093,32.78498485364946,21.030415789286295,21.81937770843506,35.59000015258789,18.549030672491234 12229,2011-08-26,MSFT,24.510000228881836,25.34000015258789,24.420000076293945,19.960296630859375,71957000.0,4.0,-0.2944741249925258,21.291500016495984,18.52134902830382,49.080774440294604,-54.73089224680092,19.77016536589461,20.45243485768636,20.103181584676108,35.59000015258789,18.549030672491234 12230,2011-08-26,NKE,20.825000762939453,21.614999771118164,20.575000762939453,18.710268020629883,12230800.0,4.0,-0.19818416700284303,19.297053669805184,16.77371296990429,51.29794739315079,-12.56815843795897,10.916270427239514,18.57286942799886,18.583096917470296,35.59000015258789,18.549030672491234 12231,2011-08-26,PG,62.2400016784668,62.650001525878906,61.16999816894531,43.67144012451172,10374200.0,4.0,0.013985749389391344,44.38600213778649,40.9704817031559,50.147794661778796,8.975410255615184,13.555333573829278,43.180554453531904,43.862398592631024,35.59000015258789,18.549030672491234 12232,2011-08-26,TRV,47.66999816894531,48.58000183105469,46.619998931884766,36.03173828125,11151700.0,4.0,-1.4286164206306111,41.21147376098026,34.930370034796105,35.50045413755038,-123.2528714473572,62.77947806507685,39.46084213256836,41.57414938608805,35.59000015258789,18.549030672491234 12233,2011-08-26,UNH,44.349998474121094,46.08000183105469,43.5099983215332,37.93092346191406,6009900.0,4.0,-0.9010753199959893,39.93303638653992,34.687625539729616,46.453967659229335,-44.758374060286584,31.874900777738286,39.036524836222334,40.61587397257487,35.59000015258789,18.549030672491234 12234,2011-08-26,V,20.877500534057617,21.487499237060547,20.667499542236328,19.700197219848633,21498800.0,4.0,-0.0344102053979789,20.31535328466164,17.97144099634422,53.00001718068566,-5.863199211220156,4.479293614117343,19.496807098388672,18.97883036931356,35.59000015258789,18.549030672491234 12235,2011-08-26,VZ,35.650001525878906,36.040000915527344,35.11000061035156,19.87339973449707,14955700.0,4.0,-0.020576995914595386,20.411952194921884,18.567373671777336,50.12453704677112,7.8233435218742935,9.313741509529105,19.75428975423177,19.874031575520835,35.59000015258789,18.549030672491234 12236,2011-08-26,WBA,34.029998779296875,34.72999954223633,33.4900016784668,24.049388885498047,7102900.0,4.0,-0.992059082688062,26.90909780546281,22.936390552081132,36.600190517667784,-93.80510455750269,51.228666723898584,25.896755981445313,27.86198616027832,35.59000015258789,18.549030672491234 12237,2011-08-26,WMT,52.790000915527344,53.2400016784668,51.95000076293945,40.62410354614258,10460200.0,4.0,0.14107648568786857,41.58049783165668,37.01917753760602,51.94158016358285,32.361262289197306,3.476273653480112,39.83918596903483,40.23443400065104,35.59000015258789,18.549030672491234 12296,2011-08-29,AAPL,13.863571166992188,13.98214340209961,13.85714340209961,11.821613311767578,405269200.0,0.0,0.0675303208650071,12.030746798322147,10.686594338610226,56.85397516354812,62.02857185005443,8.768965072555014,11.53136568069458,10.905125459035238,32.279998779296875,48.532801222751615 12297,2011-08-29,AMGN,54.31999969482422,55.13999938964844,54.040000915527344,40.225399017333984,4851700.0,0.0,-0.008485427381451416,40.699763546175404,35.39014429073866,51.60366816015237,76.19940182038819,8.13755019871726,38.65933952331543,40.4085610071818,32.279998779296875,48.532801222751615 12298,2011-08-29,AXP,49.209999084472656,49.349998474121094,48.31999969482422,40.69651794433594,9207700.0,0.0,-0.34485453063458493,41.838357088910804,35.52024848665072,50.747937912218376,22.813695214707714,9.150699431075806,40.125406392415364,41.05319601694743,32.279998779296875,48.532801222751615 12299,2011-08-29,BA,63.9900016784668,64.77999877929688,63.599998474121094,52.5245361328125,4303900.0,0.0,-1.376905853087699,54.50275151349706,45.528601864798844,46.660041441513755,-7.063151919616233,6.188353803222067,52.50318145751953,55.81308886210124,32.279998779296875,48.532801222751615 12300,2011-08-29,CAT,87.11000061035156,88.55000305175781,86.3499984741211,63.38671112060547,7643500.0,0.0,-2.8604572885258506,69.42492125324988,55.776599285080195,44.39540822209489,-43.4736683541607,24.562141114556514,66.85482126871744,70.26864624023438,32.279998779296875,48.532801222751615 12301,2011-08-29,CRM,29.704999923706055,31.797500610351562,29.5625,31.645000457763672,16174800.0,0.0,-1.7588977814599005,37.03847202999118,26.38802733676907,45.89743001277682,-61.104296780956844,22.650605337349013,33.599666659037275,35.09208313624064,32.279998779296875,48.532801222751615 12302,2011-08-29,CSCO,15.510000228881836,15.760000228881836,15.399999618530273,10.924328804016113,39188200.0,0.0,-0.020283561301960518,11.508726793119315,9.616035455873604,50.50376191831419,17.406308977055396,5.162114384493661,10.751509253184,10.701465686162313,32.279998779296875,48.532801222751615 12303,2011-08-29,CVX,98.27999877929688,98.76000213623047,96.58000183105469,60.933837890625,9724900.0,0.0,-0.7074824065456866,63.39937918406453,54.93773591298137,49.19280549369182,-22.626631295266286,27.101638888688147,61.25484631856283,61.82448768615723,32.279998779296875,48.532801222751615 12304,2011-08-29,DIS,32.720001220703125,33.16999816894531,32.61000061035156,29.199268341064453,8397500.0,0.0,-1.2679075161759137,32.38622676832859,26.47547863023098,39.91839871859874,-55.06531311141034,41.19327826747996,31.283250935872395,32.7506991704305,32.279998779296875,48.532801222751615 12305,2011-08-29,GS,113.6500015258789,116.54000091552734,112.33000183105469,93.63003540039062,5177900.0,0.0,-4.070001174049949,106.32754476431626,82.39342462655287,42.275412517469384,-57.06340116689709,15.494629272268078,99.1113644917806,103.34664357503256,32.279998779296875,48.532801222751615 12306,2011-08-29,HD,34.47999954223633,34.47999954223633,33.79999923706055,25.654159545898438,14713500.0,0.0,-0.06869847757493375,26.744349089088583,21.5638172240828,49.788000371963605,26.407399530657596,11.566424664228263,25.128599548339842,25.888359578450522,32.279998779296875,48.532801222751615 12307,2011-08-29,HON,44.02660369873047,44.865570068359375,43.85499954223633,34.77101516723633,4241063.0,0.0,-1.5792688620415518,37.579810499033805,30.025325609364636,43.06715563149764,-34.97467622782595,31.33986466086886,36.08920148213704,39.15191141764323,32.279998779296875,48.532801222751615 12308,2011-08-29,IBM,163.07839965820312,165.12428283691406,162.86807250976562,105.39674377441406,5536896.0,0.0,-1.1085843289019977,109.3665580219916,96.21745610764707,51.837716665765804,-12.500249653689302,9.602691211072983,105.63808314005534,104.23335990905761,32.279998779296875,48.532801222751615 12309,2011-08-29,INTC,19.940000534057617,20.309999465942383,19.829999923706055,14.13855266571045,40646100.0,0.0,-0.36954023234870803,15.15293045853363,13.172923842919007,45.5434793459196,-59.302667095044434,30.75613692527505,14.674137592315674,14.907035827636719,32.279998779296875,48.532801222751615 12310,2011-08-29,JNJ,64.63999938964844,65.91999816894531,64.55999755859375,46.89165496826172,12867900.0,0.0,0.04817764013031933,46.94877643550807,42.7361368182761,54.59761228793147,68.78153232605342,10.622979076919432,45.36938819885254,46.195184516906735,32.279998779296875,48.532801222751615 12311,2011-08-29,JPM,36.81999969482422,37.63999938964844,36.470001220703125,26.658174514770508,27943900.0,0.0,-0.6571272775229673,28.145890387307364,23.222788087118904,47.44532255169939,-19.732939697846934,1.3668369167458985,26.830507787068687,27.70235643386841,32.279998779296875,48.532801222751615 12312,2011-08-29,KO,34.47999954223633,34.92499923706055,34.435001373291016,23.853252410888672,17660600.0,0.0,0.13336673551510358,24.112296772998345,22.07365083594941,54.88355032484791,102.15931822019976,0.9769124773238932,23.251186561584472,22.994497934977215,32.279998779296875,48.532801222751615 12313,2011-08-29,MCD,90.5999984741211,90.81999969482422,90.06999969482422,64.86278533935547,6261700.0,0.0,0.8674584568818986,65.19712185995043,58.79658999307692,61.30160585745165,177.51916564602618,19.195623996289072,62.060557174682614,60.81007124582926,32.279998779296875,48.532801222751615 12314,2011-08-29,MMM,81.30000305175781,82.2300033569336,80.9000015258789,56.86695861816406,3467000.0,0.0,-1.638291044868609,59.2492572959854,52.37264898453218,44.671785193561966,-35.84485883669795,27.343204221248364,58.17574564615885,61.28611660003662,32.279998779296875,48.532801222751615 12315,2011-08-29,MRK,30.610687255859375,31.078243255615234,30.610687255859375,20.71033477783203,12101046.0,0.0,-0.34925041755234787,21.202283196120028,19.1720314935162,45.89961335327252,-20.04962154076541,21.186702397113656,20.96597499847412,21.787731170654297,32.279998779296875,48.532801222751615 12316,2011-08-29,MSFT,25.530000686645508,25.860000610351562,25.3700008392334,20.42669677734375,38863200.0,0.0,-0.21520498069773808,21.07382318899899,18.639504218837924,51.583455827272985,-13.034795719598707,5.294105572098896,20.4370667775472,20.13058547973633,32.279998779296875,48.532801222751615 12317,2011-08-29,NKE,21.77750015258789,22.149999618530273,21.700000762939453,19.19813346862793,11164000.0,0.0,-0.09664815064271792,19.251549369023365,16.80187012560554,53.43596481051687,45.196940876146584,1.4293047250804582,18.557691256205242,18.61265796025594,32.279998779296875,48.532801222751615 12318,2011-08-29,PG,62.779998779296875,63.290000915527344,62.779998779296875,44.03438949584961,9147700.0,0.0,0.07543090435445521,44.547605373224066,40.924740741888236,51.78412687910683,64.76199072100238,4.24660297179547,43.158790334065756,43.8413631439209,32.279998779296875,48.532801222751615 12319,2011-08-29,TRV,49.779998779296875,50.95000076293945,49.52000045776367,37.859439849853516,11147200.0,0.0,-1.276178596740472,40.8055809407857,35.04830776160688,42.01227548380865,-57.7108360334285,28.68157668193907,39.31736208597819,41.44956372578939,32.279998779296875,48.532801222751615 12320,2011-08-29,UNH,46.2400016784668,46.83000183105469,45.970001220703125,38.79371643066406,4036700.0,0.0,-0.7265429042682712,39.70431267516175,34.81181548340758,48.57608546139199,-8.222211642230384,23.064091460841254,38.89299799601237,40.58697503407796,32.279998779296875,48.532801222751615 12321,2011-08-29,V,21.7450008392334,21.982500076293945,21.517499923706055,19.86771011352539,18568800.0,0.0,0.019235098048341115,20.35298706069576,17.957894935459024,53.69127847474929,52.84387318112915,5.509277755722562,19.486587270100912,19.007852045694985,32.279998779296875,48.532801222751615 12322,2011-08-29,VZ,36.04999923706055,36.25,35.810001373291016,20.084583282470703,13379800.0,0.0,0.012313314612782733,20.436966003436005,18.557364212018093,51.58173042548571,47.072225331121096,4.800680774159621,19.743730545043945,19.88301362991333,32.279998779296875,48.532801222751615 12323,2011-08-29,WBA,34.849998474121094,35.4900016784668,34.68000030517578,24.711435317993164,4788000.0,0.0,-0.9010969346407407,26.51083865044583,23.097440005560028,40.21833176236453,-60.52327037273623,37.221197313378624,25.75834732055664,27.775695451100667,32.279998779296875,48.532801222751615 12324,2011-08-29,WMT,53.11000061035156,53.439998626708984,53.0,40.84680938720703,8477000.0,0.0,0.19538566131176793,41.69386704789002,36.978603426353146,52.83569540157166,59.078686190025955,0.3965894964979492,39.84566090901693,40.233351135253905,32.279998779296875,48.532801222751615 12325,2011-08-30,AAPL,13.866070747375488,13.994285583496094,13.793213844299316,11.822220802307129,417922400.0,1.0,0.09550852817029742,12.036946186912985,10.683669009315043,56.858828814268186,55.19468073354108,6.441228291499325,11.544643338521322,10.931372483571371,32.88999938964844,34.251478235989495 12326,2011-08-30,AMGN,54.7400016784668,55.529998779296875,54.400001525878906,40.555782318115234,5380500.0,1.0,0.12368644087868574,40.98713744995305,35.26570449950984,52.72823266808915,92.65433681606532,12.678215702518477,38.665945053100586,40.37133820851644,32.88999938964844,34.251478235989495 12327,2011-08-30,AXP,48.369998931884766,49.060001373291016,47.630001068115234,40.78871154785156,7456200.0,1.0,-0.205701130491164,41.86019436825882,35.51014369021286,50.97232405371622,18.450564326867983,2.24891515474896,40.0373903910319,41.05398152669271,32.88999938964844,34.251478235989495 12328,2011-08-30,BA,65.2300033569336,66.54000091552734,64.80000305175781,53.68723678588867,6984200.0,1.0,-1.0046420768870874,54.25500037039603,45.67765496407662,48.6610688975959,16.66512775271621,4.222905056194607,52.39409879048665,55.7040345509847,32.88999938964844,34.251478235989495 12329,2011-08-30,CAT,88.0,90.87000274658203,87.36000061035156,64.59476470947266,9851600.0,1.0,-2.4290647574400452,68.3329173021327,56.34008150768175,45.777711911188156,-26.835079188413665,15.087649164531072,66.37998936971029,70.15347429911296,32.88999938964844,34.251478235989495 12330,2011-08-30,CRM,31.315000534057617,31.325000762939453,30.087499618530273,30.864999771118164,14607600.0,1.0,-1.5977743206529347,36.43662334866783,26.494876132533342,44.633193653272734,-62.001747252678626,22.650605337349013,33.300833257039386,35.01137479146322,32.88999938964844,34.251478235989495 12331,2011-08-30,CSCO,15.670000076293945,15.779999732971191,15.390000343322754,10.847983360290527,51028200.0,1.0,-0.004750876165045881,11.52047920253856,9.616082477301529,49.825904571129016,14.107552070591126,4.530610484432641,10.750815296173096,10.698001114527385,32.88999938964844,34.251478235989495 12332,2011-08-30,CVX,97.97000122070312,98.9800033569336,96.73999786376953,60.724029541015625,9202500.0,1.0,-0.5664760799726025,62.870387294528754,55.2058242533228,48.826880595921125,-18.87418221288829,25.713849352955524,61.08563804626465,61.819470977783205,32.88999938964844,34.251478235989495 12333,2011-08-30,DIS,33.119998931884766,33.869998931884766,32.81999969482422,29.5690975189209,14060100.0,1.0,-1.1285408611694905,31.848840077925594,26.71435629506025,41.37389751131612,-42.5111065298447,29.551686850574093,31.108313433329265,32.66528507868449,32.88999938964844,34.251478235989495 12334,2011-08-30,GS,115.33000183105469,116.0,113.25,93.1931381225586,5298800.0,1.0,-3.658920560304196,104.40300150699655,83.05136708431205,41.94980711172266,-53.86597173602214,15.494629272268087,98.76283899943034,103.0996467590332,32.88999938964844,34.251478235989495 12335,2011-08-30,HD,33.72999954223633,33.83000183105469,33.29999923706055,25.524900436401367,16123400.0,1.0,-0.020293685132106276,26.84110493560635,21.54244208435215,49.29266197337974,13.821697783522247,4.688090636444405,25.07095457712809,25.885649394989013,32.88999938964844,34.251478235989495 12336,2011-08-30,HON,44.69396209716797,45.44712448120117,44.12194061279297,34.98556137084961,5704818.0,1.0,-1.3500763800522577,37.05503956847757,30.28823397583396,43.610667323441234,-25.669573371403466,25.175293493748274,35.849391301472984,39.03176155090332,32.88999938964844,34.251478235989495 12337,2011-08-30,IBM,164.49330139160156,165.87954711914062,163.36520385742188,105.32953643798828,4683674.0,1.0,-0.7933585233909923,108.830360430683,96.46253126243222,51.75708895657944,-5.187416824320234,6.85184140920915,105.39595184326171,104.31959559122721,32.88999938964844,34.251478235989495 12338,2011-08-30,INTC,20.190000534057617,20.350000381469727,19.920000076293945,14.096765518188477,39098800.0,1.0,-0.33196560665933816,15.03073173772879,13.206670319918917,45.253092968773025,-54.12226327061433,29.191682421340204,14.61384464899699,14.891029278437296,32.88999938964844,34.251478235989495 12339,2011-08-30,JNJ,65.81999969482422,66.04000091552734,65.19000244140625,46.82757568359375,11183000.0,1.0,0.14711173424540647,47.23042784100872,42.66097039812702,54.33800840525867,84.52689938550193,9.314583950847904,45.36082407633464,46.198782730102536,32.88999938964844,34.251478235989495 12340,2011-08-30,JPM,37.400001525878906,37.720001220703125,36.75,26.24738883972168,28818700.0,1.0,-0.5545088790642865,27.76201890436669,23.4097683575962,46.28922780369845,-18.034211831199038,0.7345792290956402,26.75189297993978,27.664318211873372,32.88999938964844,34.251478235989495 12341,2011-08-30,KO,34.88999938964844,35.13999938964844,34.7599983215332,23.89771842956543,31678000.0,1.0,0.1654734825869113,24.21821690863352,22.063171755612085,55.13133883350928,124.67630997832438,5.471892053847508,23.257344182332357,23.022492758433025,32.88999938964844,34.251478235989495 12342,2011-08-30,MCD,90.23999786376953,91.22000122070312,90.0999984741211,65.29434967041016,6311800.0,1.0,0.973374223881315,65.68692467458375,58.75931136362426,62.22758779945834,170.6952883887405,22.798753087935587,62.18401209513346,60.93740679423014,32.88999938964844,34.251478235989495 12343,2011-08-30,MMM,81.68000030517578,82.61000061035156,80.70999908447266,56.84617614746094,3734200.0,1.0,-1.4191523927158158,58.92851800340792,52.51129065137723,44.63869475017409,-31.671201029134842,24.34412886267543,57.9086415608724,61.19441878000895,32.88999938964844,34.251478235989495 12344,2011-08-30,MRK,30.82061004638672,31.393129348754883,30.629770278930664,20.86347198486328,13414086.0,1.0,-0.2851193993780221,21.176038918094193,19.185515799923387,46.90578582583401,-8.879971466692803,14.28220804972193,20.900258509318032,21.761372152964274,32.88999938964844,34.251478235989495 12345,2011-08-30,MSFT,25.729999542236328,26.43000030517578,25.700000762939453,20.73499298095703,57341400.0,1.0,-0.1260536180085552,20.99908182154761,18.682474498642822,53.15777942152685,15.225517939709633,7.768125112425829,20.40709966023763,20.16181837717692,32.88999938964844,34.251478235989495 12346,2011-08-30,NKE,22.075000762939453,22.13249969482422,21.59000015258789,18.727615356445312,18831200.0,1.0,-0.053529945622372566,19.29111500195282,16.78962592669708,51.19373396798729,33.26080290104235,0.9927731282209525,18.526106452941896,18.63650941848755,32.88999938964844,34.251478235989495 12347,2011-08-30,PG,63.09000015258789,63.88999938964844,62.88999938964844,44.32053756713867,9181100.0,1.0,0.14553871060233092,44.767282316287314,40.888626649777144,53.04123266568507,89.6126054015507,3.667303670947687,43.14517962137858,43.82428900400797,32.88999938964844,34.251478235989495 12348,2011-08-30,TRV,50.38999938964844,50.56999969482422,49.84000015258789,37.45657730102539,4167000.0,1.0,-1.174341090783095,40.41603206877325,35.14318614716913,41.066882395032536,-58.154071421534546,28.68157668193906,39.14777119954427,41.319745508829754,32.88999938964844,34.251478235989495 12349,2011-08-30,UNH,46.540000915527344,47.61000061035156,46.20000076293945,39.22511672973633,6002600.0,1.0,-0.5471075928305211,39.75577700290121,34.785238240629056,49.60906498089866,8.056109696724077,14.555348890505796,38.777678680419925,40.57494513193766,32.88999938964844,34.251478235989495 12350,2011-08-30,V,21.655000686645508,22.082500457763672,21.575000762939453,20.177501678466797,16622800.0,1.0,0.08575840822716074,20.48892982636794,17.92558299864427,54.95864034648392,73.02861702041906,7.420656118317679,19.477989133199056,19.045587571461997,32.88999938964844,34.251478235989495 12351,2011-08-30,VZ,36.2400016784668,36.4900016784668,36.06999969482422,20.179058074951172,13111100.0,1.0,0.04547820442952499,20.503901192902422,18.5359995868217,52.22766105036468,70.08104736861574,0.23143603414392164,19.731503931681313,19.897410297393797,32.88999938964844,34.251478235989495 12352,2011-08-30,WBA,35.41999816894531,35.689998626708984,35.150001525878906,24.739303588867188,4897700.0,1.0,-0.8173382735695682,26.230289205704956,23.20382811149475,40.36652640425501,-48.663318880154165,33.73663525476626,25.60978469848633,27.69229402542114,32.88999938964844,34.251478235989495 12353,2011-08-30,WMT,52.86000061035156,53.130001068115234,52.40999984741211,40.56267166137695,13484200.0,1.0,0.21304271068231628,41.81500280392807,36.97351610171158,51.56939542579658,39.86707642412714,8.942774006837746,39.82614542643229,40.22626215616862,32.88999938964844,34.251478235989495 12354,2011-08-31,AAPL,13.948928833007812,14.002857208251953,13.637857437133789,11.665797233581543,522586400.0,2.0,0.10386212638242753,11.993161248373507,10.703990698647978,55.20462461166445,37.287945190986896,0.8354822744374647,11.542551612854004,10.95804386138916,31.6200008392334,23.76824323428407 12355,2011-08-31,AMGN,55.31999969482422,55.61000061035156,55.08000183105469,40.67325210571289,5417000.0,2.0,0.2352011760932342,41.276103271161304,35.150688492144354,53.1288309342048,104.79940880194846,13.614530486256381,38.683281071980794,40.33327420552572,31.6200008392334,23.76824323428407 12356,2011-08-31,AXP,49.0,49.97999954223633,48.81999969482422,41.668888092041016,7974800.0,2.0,-0.024120125375084456,42.01680667421006,35.42478268125869,53.08333740850186,51.665770869661316,10.330252515990852,39.970890299479166,41.06790548960368,31.6200008392334,23.76824323428407 12357,2011-08-31,BA,66.69000244140625,67.29000091552734,66.13999938964844,54.36210250854492,6807400.0,2.0,-0.647698068354984,54.24930632346074,45.68121201760371,49.79202510638598,35.50262943004122,8.31762294334606,52.26605453491211,55.611612447102864,31.6200008392334,23.76824323428407 12358,2011-08-31,CAT,91.75,93.81999969482422,89.88999938964844,65.43608856201172,12664700.0,2.0,-1.9962833530336113,67.42069522326308,56.87262981946152,46.731740903093694,-1.8765464160062917,4.3039456568012815,65.91714426676432,70.05208676656088,31.6200008392334,23.76824323428407 12359,2011-08-31,CRM,31.44499969482422,32.5,31.392499923706055,32.1875,19376400.0,2.0,-1.3478311428498593,35.78623884531115,26.76451074270154,47.18485151116098,-27.717972681171045,10.050325221082606,33.0834166208903,34.955999819437665,31.6200008392334,23.76824323428407 12360,2011-08-31,CSCO,15.729999542236328,15.949999809265137,15.539999961853027,10.875744819641113,50687300.0,2.0,0.009687336880620734,11.533383408010142,9.615671310007436,50.07795611490394,31.423696285534895,0.8779369788726291,10.747345066070556,10.70053064028422,31.6200008392334,23.76824323428407 12361,2011-08-31,CVX,98.8499984741211,99.72000122070312,98.08000183105469,60.99556350708008,11242000.0,2.0,-0.4278846407236614,62.449107611554844,55.43559926710727,49.331487485687205,-3.1107768664702693,20.964864623648054,60.93323567708333,61.82112293243408,31.6200008392334,23.76824323428407 12362,2011-08-31,DIS,33.849998474121094,34.31999969482422,33.7400016784668,29.991769790649414,12282000.0,2.0,-0.9727721512593241,31.071480684612467,27.194968671466633,43.00628464316521,-25.768337207664132,22.604890652507343,30.952748362223307,32.58764940897624,31.6200008392334,23.76824323428407 12363,2011-08-31,GS,115.4000015258789,117.80000305175781,114.66999816894531,94.03461456298828,6488100.0,2.0,-3.2280254282510725,101.91971151883571,84.2836362594846,42.827170122102274,-40.974168236969234,9.313894158089909,98.32781651814778,102.87890904744467,31.6200008392334,23.76824323428407 12364,2011-08-31,HD,33.84000015258789,33.90999984741211,33.18000030517578,25.380428314208984,17507500.0,2.0,0.006336722962995367,26.903789561001684,21.53087878921804,48.732080916779815,15.377404754566095,3.0580340820138185,25.0009464263916,25.88003199895223,31.6200008392334,23.76824323428407 12365,2011-08-31,HON,45.723602294921875,46.19075393676758,45.12297821044922,35.37025451660156,5945019.0,2.0,-1.1244363625392992,36.41627136816798,30.67496550927342,44.59182038285468,-8.906217259128777,17.628723329907743,35.62460810343425,38.925367800394696,31.6200008392334,23.76824323428407 12366,2011-08-31,IBM,165.66921997070312,166.08030700683594,163.2026824951172,104.96321105957031,6353613.0,2.0,-0.5665681529792153,108.06863957690173,96.84907892895764,51.30711268541407,-2.9372125261547968,6.0952121370098045,105.17322107950847,104.4104653676351,31.6200008392334,23.76824323428407 12367,2011-08-31,INTC,20.229999542236328,20.40999984741211,20.020000457763672,14.020145416259766,55288500.0,2.0,-0.304855858404423,14.820269590438896,13.300123685775704,44.71233781618219,-49.27973983800038,26.759904510283878,14.552607154846191,14.871101649602254,31.6200008392334,23.76824323428407 12368,2011-08-31,JNJ,66.02999877929688,66.2300033569336,65.33999633789062,46.84894943237305,14555300.0,2.0,0.2246527425370317,47.48545889806196,42.61597199488238,54.41280240029872,93.10567922842844,7.169247362148537,45.3642640431722,46.20920632680257,31.6200008392334,23.76824323428407 12369,2011-08-31,JPM,37.41999816894531,38.029998779296875,37.220001220703125,26.601512908935547,30051100.0,2.0,-0.439541445932651,27.352267132947265,23.65379194145459,47.4315499831374,-3.1573095493431595,1.8024240773963598,26.671626154581705,27.6299529393514,31.6200008392334,23.76824323428407 12370,2011-08-31,KO,34.935001373291016,35.3849983215332,34.83000183105469,24.09954261779785,22322800.0,2.0,0.20484253895218174,24.331380866760625,22.020133949523554,56.25931532160157,141.11304548851257,10.424885465555473,23.27536023457845,23.055096658070884,31.6200008392334,23.76824323428407 12371,2011-08-31,MCD,91.05999755859375,91.19999694824219,90.0199966430664,65.0282211303711,9168400.0,2.0,1.0240344515422422,66.056669872916,58.78118527539942,61.292004281206005,147.82758820259818,21.63912109173928,62.29716796875,61.055067952473955,31.6200008392334,23.76824323428407 12372,2011-08-31,MMM,82.69999694824219,83.37000274658203,82.19999694824219,57.47648620605469,4737700.0,2.0,-1.181008744421142,58.4964513221294,52.76168161244091,45.89610820054078,-11.552370961198447,18.38338565341333,57.66300659179687,61.110588709513344,31.6200008392334,23.76824323428407 12373,2011-08-31,MRK,31.440839767456055,31.784351348876953,31.393129348754883,21.118675231933594,15088475.0,2.0,-0.2112669819633055,21.23128969695173,19.15578534577288,48.55524619842045,20.070053332888328,6.243043845639928,20.847302118937176,21.739161205291747,31.6200008392334,23.76824323428407 12374,2011-08-31,MSFT,26.290000915527344,26.709999084472656,26.260000228881836,21.027481079101562,59300800.0,2.0,-0.03143679191565596,20.965648067929163,18.703959666751015,54.60641122083994,42.003024219947,13.408814505165548,20.399450810750327,20.197271378835044,31.6200008392334,23.76824323428407 12375,2011-08-31,NKE,21.760000228881836,22.13249969482422,21.537500381469727,18.788328170776367,13958000.0,2.0,-0.014294660824258898,19.273883194616854,16.79753385097641,51.46558049093093,37.16236882432613,2.1844501405582357,18.497557385762533,18.653675174713136,31.6200008392334,23.76824323428407 12376,2011-08-31,PG,63.459999084472656,63.95000076293945,63.38999938964844,44.4461784362793,8972600.0,2.0,0.20883055165998599,44.9868128765058,40.874994755940484,53.59083542737194,106.90865517758428,4.4427777191494,43.1330815633138,43.814385477701826,31.6200008392334,23.76824323428407 12377,2011-08-31,TRV,50.380001068115234,50.970001220703125,50.060001373291016,37.643096923828125,4772200.0,2.0,-1.066292008334898,39.95728058956007,35.321441410562,41.69527470440175,-47.57501599459432,23.684852204677558,38.98365173339844,41.19093634287516,31.6200008392334,23.76824323428407 12378,2011-08-31,UNH,47.7400016784668,48.4900016784668,47.0099983215332,39.42424392700195,6516400.0,2.0,-0.38440473659279206,39.81735184484208,34.75187117761885,50.087812545162194,30.588138718072248,5.738373427820066,38.667337036132814,40.5687229792277,31.6200008392334,23.76824323428407 12379,2011-08-31,V,22.125,22.212499618530273,21.6875,20.166030883789062,24092800.0,2.0,0.135985457843379,20.51373330605144,17.913466820596508,54.90108761125896,83.76183844243968,9.951903671134293,19.47336088816325,19.0769468943278,31.6200008392334,23.76824323428407 12380,2011-08-31,VZ,36.58000183105469,36.720001220703125,35.75,20.10125732421875,28924600.0,2.0,0.06473749463356171,20.521817321959055,18.529198150453055,51.64076608233312,70.01885255314667,6.188651780827313,19.710015233357748,19.90895586013794,31.6200008392334,23.76824323428407 12381,2011-08-31,WBA,35.68000030517578,35.9900016784668,35.099998474121094,24.537208557128906,6252600.0,2.0,-0.7585225356753256,25.90747891216989,23.338501732056184,39.62955183280822,-44.44142768905461,28.504125237652982,25.462566630045572,27.60563955307007,31.6200008392334,23.76824323428407 12382,2011-08-31,WMT,53.0,53.380001068115234,52.86000061035156,40.84680938720703,13230200.0,2.0,0.24711500144142207,41.98241717166037,36.981061298188266,52.74109450030165,59.730492591921035,4.867195258938461,39.81813456217448,40.223018964131676,31.6200008392334,23.76824323428407 12383,2011-09-01,AAPL,13.77928638458252,13.833571434020996,13.597143173217773,11.550605773925781,343725200.0,3.0,0.10003429200290626,12.00389817725534,10.704348912130644,54.007642180274416,17.690695873599594,0.6305966016941761,11.536226081848145,10.982694387435913,31.81999969482422,21.87029691126744 12384,2011-09-01,AMGN,55.83000183105469,55.83000183105469,54.88999938964844,40.394264221191406,5492200.0,3.0,0.29763447157419876,41.54989258860584,35.151462010393175,52.04522705651017,101.48232317275983,16.25420953191711,38.679147720336914,40.28909962972005,31.81999969482422,21.87029691126744 12385,2011-09-01,AXP,49.63999938964844,49.9900016784668,49.310001373291016,41.49284744262695,10278400.0,3.0,0.10437593936934775,42.34897994311219,35.31557961194152,52.61460774488161,60.32197600545458,10.416324146121354,39.884830983479816,41.08989219665527,31.81999969482422,21.87029691126744 12386,2011-09-01,BA,66.95999908447266,67.7300033569336,66.0,53.70351028442383,6169500.0,3.0,-0.4131971784795141,54.686614313901615,45.51913405340795,48.708775196980085,38.739639961905986,10.711572627108765,52.09398333231608,55.51265570322673,31.81999969482422,21.87029691126744 12387,2011-09-01,CAT,91.19000244140625,92.83000183105469,88.27999877929688,63.674339294433594,10690900.0,3.0,-1.774998338397971,67.3297685220275,56.891648714300615,45.01598826230582,-11.631547054950447,9.26400633210746,65.36465276082357,69.94329516092937,31.81999969482422,21.87029691126744 12388,2011-09-01,CRM,32.18000030517578,32.50749969482422,31.612499237060547,31.75,12228000.0,3.0,-1.171547101628807,35.52257515134525,26.817424619772915,46.452220986385996,-25.980670928898924,9.973240690879976,32.91599998474121,34.90066649119059,31.81999969482422,21.87029691126744 12389,2011-09-01,CSCO,15.6899995803833,16.0,15.609999656677246,10.979851722717285,73754200.0,3.0,0.02919375433316418,11.574305678225587,9.644153832577635,51.032246358981055,45.118127222506715,2.464603481273893,10.735083484649659,10.70721526145935,31.81999969482422,21.87029691126744 12390,2011-09-01,CVX,99.01000213623047,100.4800033569336,98.5,60.798065185546875,10121400.0,3.0,-0.33018027789172777,62.61979137315617,55.41608699903622,48.96816886934506,7.695733168068514,16.147861697704553,60.72670262654622,61.814585558573405,31.81999969482422,21.87029691126744 12391,2011-09-01,DIS,34.09000015258789,34.33000183105469,33.34000015258789,29.392995834350586,10224700.0,3.0,-0.8874108605020119,30.74999377031795,27.342986995978436,41.32020901592729,-30.588224197357523,26.357078633521436,30.736718686421714,32.50179510116577,31.81999969482422,21.87029691126744 12392,2011-09-01,GS,115.55000305175781,115.55000305175781,111.5999984741211,90.74964141845703,9855500.0,3.0,-3.115692052208601,100.39693323275574,84.69879964688292,40.363526552421845,-59.91592782202737,17.375405516945598,97.70719884236654,102.62224362691244,31.81999969482422,21.87029691126744 12393,2011-09-01,HD,33.529998779296875,33.779998779296875,32.869998931884766,25.038280487060547,15358200.0,3.0,-0.00016505431567637174,26.979987988671,21.565931238929096,47.41112182603683,9.777313724886838,1.190639959226693,24.911734199523927,25.871583779652912,31.81999969482422,21.87029691126744 12394,2011-09-01,HON,45.51386260986328,46.104949951171875,44.58909225463867,34.6822395324707,5609053.0,3.0,-0.9897231696257265,36.22435432601085,30.75903686356435,43.20109535338,-12.53422353159182,21.271388044981318,35.355591456095375,38.81705519358317,31.81999969482422,21.87029691126744 12395,2011-09-01,IBM,165.11471557617188,166.0420684814453,162.6386260986328,103.9985122680664,5715239.0,3.0,-0.459382801651671,108.04064859983211,96.85224614504094,50.12003505470074,-5.407413530965181,8.050716362448787,104.893004099528,104.47867164611816,31.81999969482422,21.87029691126744 12396,2011-09-01,INTC,20.280000686645508,20.350000381469727,19.989999771118164,13.92264175415039,40781200.0,3.0,-0.287919956225025,14.76038136830107,13.300114389755569,44.01986525989146,-51.189523637685944,27.489426190968373,14.492258008321127,14.852307780583699,31.81999969482422,21.87029691126744 12397,2011-09-01,JNJ,65.66000366210938,66.13999938964844,65.11000061035156,46.514312744140625,11141100.0,3.0,0.25614943496018583,47.617916938823065,42.77087891383807,53.00656812756568,83.38900047967327,9.468265810228104,45.35113894144694,46.20652516682943,31.81999969482422,21.87029691126744 12398,2011-09-01,JPM,37.619998931884766,37.81999969482422,36.290000915527344,25.709121704101562,36862300.0,3.0,-0.41564612923091104,27.18609780693087,23.705225664138464,44.93992515468467,-22.05781952347835,5.805343509352046,26.530213928222658,27.58458579381307,31.81999969482422,21.87029691126744 12399,2011-09-01,KO,35.04499816894531,35.54999923706055,34.88999938964844,24.09954261779785,23530000.0,3.0,0.23335285332429123,24.436897274580353,22.073000148210177,56.25931532160157,142.98679418507118,13.680995459277245,23.288017082214356,23.086568450927736,31.81999969482422,21.87029691126744 12400,2011-09-01,MCD,90.2699966430664,91.08999633789062,90.02999877929688,64.78367614746094,5475400.0,3.0,1.0325477429375738,66.27586782109047,59.01916887629723,60.428367714822095,128.0385161042201,21.639121091739273,62.3957410176595,61.168533897399904,31.81999969482422,21.87029691126744 12401,2011-09-01,MMM,83.0199966430664,83.94999694824219,81.27999877929688,56.52756118774414,4535400.0,3.0,-1.0566678961335825,58.49079048439965,52.762539364843505,44.32808785103453,-14.123519056699386,23.150463324125795,57.34927609761556,61.01025536855062,31.81999969482422,21.87029691126744 12402,2011-09-01,MRK,31.5362606048584,31.956106185913086,31.354961395263672,20.991071701049805,13169063.0,3.0,-0.16117699947744768,21.33372632477002,19.142034516599608,47.78734152176522,27.24715390804746,2.8477567430675337,20.77754472096761,21.712509218851725,31.81999969482422,21.87029691126744 12403,2011-09-01,MSFT,26.459999084472656,26.860000610351562,26.209999084472656,20.71917724609375,60510800.0,3.0,0.01845741611825602,21.026773647354375,18.677038761092888,52.82504029878615,39.16082159773533,16.33888475709709,20.380477905273438,20.22915709813436,31.81999969482422,21.87029691126744 12404,2011-09-01,NKE,21.587499618530273,22.024999618530273,21.5049991607666,18.834026336669922,15754400.0,3.0,0.020253574525153084,19.36883354895132,16.81773680932505,51.67516551011258,39.668048408760235,2.9574154067548837,18.461569023132324,18.678107452392577,31.81999969482422,21.87029691126744 12405,2011-09-01,PG,63.619998931884766,64.25,63.189998626708984,44.15303039550781,8871400.0,3.0,0.23265331218271257,45.081736903283556,41.03692039957289,52.118510930747654,107.84068312540319,8.384492531885648,43.104465357462566,43.80201924641927,31.81999969482422,21.87029691126744 12406,2011-09-01,TRV,50.400001525878906,50.72999954223633,50.08000183105469,37.45657730102539,4709000.0,3.0,-0.9843657511590393,39.61382672127067,35.433633834759604,41.24037328752648,-48.30251221385668,23.684852204677558,38.79764887491862,41.060634994506835,31.81999969482422,21.87029691126744 12407,2011-09-01,UNH,47.58000183105469,48.380001068115234,47.119998931884766,39.14216613769531,6493800.0,3.0,-0.2750522399774269,40.03794497318551,34.70633031062797,49.40004282277754,34.77004986758413,5.738373427820063,38.529894765218096,40.554618962605794,31.81999969482422,21.87029691126744 12408,2011-09-01,V,21.93000030517578,22.239999771118164,21.75749969482422,20.131610870361328,20800800.0,3.0,0.17104168700915068,20.606681672247788,17.886803397027116,54.72320140579593,88.03554913260257,10.505223787207568,19.472090212504067,19.119606240590414,31.81999969482422,21.87029691126744 12409,2011-09-01,VZ,36.04999923706055,36.34000015258789,35.84000015258789,19.940088272094727,19053000.0,3.0,0.06623214240731556,20.563540639304705,18.54082642612498,50.426429309191825,62.72198964091566,6.188651780827308,19.67870814005534,19.913061141967773,31.81999969482422,21.87029691126744 12410,2011-09-01,WBA,35.31999969482422,36.15999984741211,35.2599983215332,24.843830108642578,7022300.0,3.0,-0.679337859022656,25.775800680311036,23.388207078783203,41.311280978489684,-32.221000639336296,25.529128748276648,25.37544167836507,27.521209398905437,31.81999969482422,21.87029691126744 12411,2011-09-01,WMT,53.20000076293945,53.54999923706055,52.650001525878906,40.432125091552734,12492600.0,3.0,0.23791346205655373,42.05187970639283,37.13505838869994,50.88253329699805,54.971920247291045,7.959008387708702,39.781560643514,40.214643732706705,31.81999969482422,21.87029691126744 12412,2011-09-02,AAPL,13.383570671081543,13.5,13.279643058776855,11.339011192321777,438939200.0,4.0,0.0790159446903882,12.004457225915635,10.705093440893448,51.870467619836134,-34.62021228070184,11.372328098388728,11.516774431864421,11.004197200139364,33.91999816894531,14.032026750103658 12413,2011-09-02,AMGN,54.41999816894531,55.20000076293945,54.06999969482422,39.71882247924805,6219200.0,4.0,0.28927620832187984,41.68672622302263,35.18075996777327,49.515867930804674,71.44220828193015,3.6366311780949885,38.65907122294108,40.2345198949178,33.91999816894531,14.032026750103658 12414,2011-09-02,AXP,48.66999816894531,49.22999954223633,48.11000061035156,40.662994384765625,8755600.0,4.0,0.1376609206498003,42.48463415616944,35.288895659504384,50.44254338876255,36.93585589291957,1.6863255292755217,39.780609385172525,41.09484628041585,33.91999816894531,14.032026750103658 12415,2011-09-02,BA,65.01000213623047,65.1500015258789,63.709999084472656,52.06109619140625,4735100.0,4.0,-0.35578139833763345,54.83348012647278,45.51071543016785,46.12026440026563,5.412467786843393,3.3313943170200964,51.87308743794759,55.381883494059245,33.91999816894531,14.032026750103658 12416,2011-09-02,CAT,85.25,86.69999694824219,84.37000274658203,61.39485549926758,11950700.0,4.0,-1.7632381500211096,66.89471084306285,56.92330482771351,42.907405569239124,-57.094796117479305,20.025192240873587,64.89078000386556,69.78195196787516,33.91999816894531,14.032026750103658 12417,2011-09-02,CRM,31.002500534057617,31.377500534057617,30.399999618530273,30.90250015258789,11555200.0,4.0,-1.0876886856254018,35.17459482519136,26.863404900150435,45.05048345772844,-49.6698003219792,19.694507532156734,32.692666625976564,34.824791463216144,33.91999816894531,14.032026750103658 12418,2011-09-02,CSCO,15.510000228881836,15.720000267028809,15.300000190734863,10.695290565490723,55499700.0,4.0,0.021443832340496627,11.584534175929223,9.666545669499245,48.415326980527695,5.707905553425657,7.363105523596963,10.710791810353596,10.709042008717855,33.91999816894531,14.032026750103658 12419,2011-09-02,CVX,96.30999755859375,97.05999755859375,95.06999969482422,59.495967864990234,8976700.0,4.0,-0.35373954877931624,62.59727183290447,55.412427416363116,46.62611970283805,-39.3255749410053,29.661017645830732,60.486153030395506,61.77328592936198,33.91999816894531,14.032026750103658 12420,2011-09-02,DIS,32.84000015258789,33.040000915527344,32.40999984741211,28.58287239074707,9144700.0,4.0,-0.8750446440299129,30.37634685677453,27.477121656714242,39.17079974102423,-54.522409652855764,34.276230517845846,30.496326446533203,32.400384267171226,33.91999816894531,14.032026750103658 12421,2011-09-02,GS,108.58000183105469,109.23999786376953,105.80000305175781,86.62316131591797,8380900.0,4.0,-3.3213530101535014,99.03176463057638,84.62840611527322,37.55608935530331,-99.57275525816189,29.951052700666516,96.9514523824056,102.27072181701661,33.91999816894531,14.032026750103658 12422,2011-09-02,HD,32.27000045776367,32.58000183105469,31.920000076293945,24.468015670776367,12277400.0,4.0,-0.05074836881340161,26.996618787595786,21.675982340028725,45.29420823159406,-25.094397628442096,12.947133179317696,24.808544794718426,25.850759506225586,33.91999816894531,14.032026750103658 12423,2011-09-02,HON,43.80733108520508,44.16960906982422,43.16857147216797,33.62432098388672,4123375.0,4.0,-0.9572921115846569,36.01877460955196,30.803125185980267,41.15921296895946,-40.82275149395544,30.06740102671422,35.09562327067057,38.686336771647134,33.91999816894531,14.032026750103658 12424,2011-09-02,IBM,160.31549072265625,161.50096130371094,158.69981384277344,101.95309448242188,5208139.0,4.0,-0.5333377736475313,107.73497726825842,96.83736083598963,47.69940692729681,-48.80343770627896,20.420908556033467,104.53893254597982,104.50772120157878,33.91999816894531,14.032026750103658 12425,2011-09-02,INTC,19.799999237060547,19.93000030517578,19.56999969482422,13.678873062133789,42807600.0,4.0,-0.2908158834373431,14.704190997566872,13.276209469352072,42.324560047671454,-76.9879391923718,36.895935782468534,14.416426054636638,14.830140972137452,33.91999816894531,14.032026750103658 12426,2011-09-02,JNJ,64.83000183105469,65.0,63.90999984741211,45.61720275878906,13713600.0,4.0,0.20634291954482364,47.65116759700771,42.87388580875401,49.461540554224285,25.82915281098486,20.455451297819437,45.30222905476888,46.18136456807454,33.91999816894531,14.032026750103658 12427,2011-09-02,JPM,35.060001373291016,35.25,34.5099983215332,24.526365280151367,41677300.0,4.0,-0.48653895902382516,27.033190839834937,23.647785074166528,41.92062445722728,-85.22198780534305,18.297457260602457,26.351737467447915,27.51258420944214,33.91999816894531,14.032026750103658 12428,2011-09-02,KO,34.86000061035156,34.994998931884766,34.75,23.856672286987305,17530000.0,4.0,0.23365643103655387,24.499998229885453,22.11149736032451,54.495058430076725,100.96086650401188,10.05259294847397,23.28813107808431,23.111218802134196,33.91999816894531,14.032026750103658 12429,2011-09-02,MCD,89.45999908447266,89.93000030517578,89.01000213623047,64.07878112792969,5250800.0,4.0,0.9712198330145725,66.3830463438497,59.24152641005655,57.991777149246076,84.82065451277664,6.928056173742961,62.42271385192871,61.26894194285075,33.91999816894531,14.032026750103658 12430,2011-09-02,MMM,80.0199966430664,80.33000183105469,78.91999816894531,54.96216583251953,4391300.0,4.0,-1.0720828963563491,58.3380552842772,52.718156187280414,41.8860061638251,-64.73825736791882,33.75971376541204,56.99391543070475,60.87179177602132,33.91999816894531,14.032026750103658 12431,2011-09-02,MRK,31.173664093017578,31.25954246520996,30.82061004638672,20.652921676635742,14013018.0,4.0,-0.14707086700200023,21.370361941672968,19.147508770607303,45.80160406362762,2.4283075357265864,12.18126284888236,20.69842948913574,21.67801218032837,33.91999816894531,14.032026750103658 12432,2011-09-02,MSFT,25.780000686645508,26.0,25.65999984741211,20.39507484436035,43894400.0,4.0,0.03148365628128147,21.054743319047997,18.67128760288804,51.01521350212676,2.7263028732470187,2.715903906880362,20.339441871643068,20.25537935892741,33.91999816894531,14.032026750103658 12433,2011-09-02,NKE,21.217500686645508,21.457500457763672,20.950000762939453,18.28782844543457,10301200.0,4.0,0.0035191285705629127,19.376323320483298,16.820475576306254,49.05591931377867,-5.726598976128302,15.190902609725256,18.408313687642416,18.69137652715047,33.91999816894531,14.032026750103658 12434,2011-09-02,PG,62.79999923706055,63.06999969482422,62.40999984741211,43.6574821472168,8817300.0,4.0,0.2091356339612247,45.13296887297158,41.12248843293663,49.7293363771947,60.65092430376019,2.763311169573247,43.064914067586265,43.77954781850179,33.91999816894531,14.032026750103658 12435,2011-09-02,TRV,49.4900016784668,49.650001525878906,48.869998931884766,36.45696258544922,4410100.0,4.0,-0.9887020141369689,39.36666809734941,35.404772408632034,38.88814715434014,-78.72368589391597,32.71581733170278,38.5810609181722,40.908824412028,33.91999816894531,14.032026750103658 12436,2011-09-02,UNH,45.790000915527344,46.7599983215332,45.689998626708984,38.070716857910156,5102800.0,4.0,-0.27171444596552163,40.0635030138565,34.70802828191987,46.87108284021543,-2.831163454526895,17.52541277270489,38.340144348144534,40.489472262064616,33.91999816894531,14.032026750103658 12437,2011-09-02,V,21.43000030517578,21.780000686645508,21.274999618530273,19.631359100341797,15807200.0,4.0,0.15665207650603108,20.641749338063352,17.90418762787903,52.18119746432316,35.32990290239167,0.9140852236402914,19.442920049031574,19.154996967315675,33.91999816894531,14.032026750103658 12438,2011-09-02,VZ,35.689998626708984,35.939998626708984,35.5,19.76226234436035,13662800.0,4.0,0.05246283640187954,20.58132125518168,18.55138939240133,49.108358989871604,32.782306417944724,12.957652363318353,19.656849098205566,19.916305605570475,33.91999816894531,14.032026750103658 12439,2011-09-02,WBA,34.810001373291016,35.33000183105469,34.77000045776367,24.230579376220703,6094000.0,4.0,-0.658477126801781,25.601898235257014,23.420197063510077,39.06003507537778,-57.86741605820629,30.48757347074222,25.259101231892902,27.42170966466268,33.91999816894531,14.032026750103658 12440,2011-09-02,WMT,52.25,52.63999938964844,51.970001220703125,39.95600128173828,10809500.0,4.0,0.19001162771887437,42.08460103127413,37.22100047019072,48.83837509730673,20.06682547058879,17.266251150108598,39.72784474690755,40.1992223739624,33.91999816894531,14.032026750103658 12528,2011-09-06,AAPL,13.120356559753418,13.583213806152344,13.088570594787598,11.511500358581543,509698000.0,1.0,0.07540793148559288,11.971339411905467,10.818634800741018,53.42471739968891,-26.837070750847598,17.1348358045683,11.497817993164062,11.03139910697937,37.0,28.24593319400023 12529,2011-09-06,AMGN,52.5099983215332,54.63999938964844,52.5,40.027183532714844,6889500.0,1.0,0.3040297190585406,41.79638147970134,35.43163327554768,50.648591715704804,46.304835866949745,15.200337646422959,38.65706214904785,40.19591051737468,37.0,28.24593319400023 12530,2011-09-06,AXP,47.25,48.16999816894531,47.130001068115234,40.28579330444336,8360900.0,1.0,0.13207999734915887,42.489692201492275,35.70463419926456,49.48201823390581,15.270764828426463,10.272158661396288,39.67582944234212,41.10172653198242,37.0,28.24593319400023 12531,2011-09-06,BA,61.90999984741211,62.900001525878906,61.220001220703125,51.03662109375,6478800.0,1.0,-0.3884675453441915,54.84167539981029,45.86478784176686,44.59117224133406,-27.51821901732814,15.752241610899297,51.65465342203776,55.25409215291341,37.0,28.24593319400023 12532,2011-09-06,CAT,82.23999786376953,86.0199966430664,82.11000061035156,61.62497329711914,8647900.0,1.0,-1.715573469841452,66.86734052560644,57.173591557523444,43.185326541604866,-66.12619257295823,25.48550507950134,64.41235376993815,69.65392214457194,37.0,28.24593319400023 12533,2011-09-06,CRM,29.887500762939453,30.5,29.18000030517578,30.232500076293945,14421600.0,1.0,-1.0630396343176756,35.13782159857384,26.80017812676796,43.96548147632227,-70.54483430109977,28.050890614823043,32.45349992116292,34.74408311843872,37.0,28.24593319400023 12534,2011-09-06,CSCO,15.100000381469727,15.289999961853027,15.010000228881836,10.605067253112793,62388100.0,1.0,0.007930280706057502,11.52083643880218,9.823246202799384,47.6144771589672,-33.17365999460766,15.470604102563696,10.687656943003336,10.711554511388142,37.0,28.24593319400023 12535,2011-09-06,CVX,93.58000183105469,95.80000305175781,92.75,59.00227737426758,10276800.0,1.0,-0.40754916427182764,62.32162339447737,56.06311514617204,45.767552283851096,-64.78689887249566,37.001586618049224,60.246901448567705,61.73967539469401,37.0,28.24593319400023 12536,2011-09-06,DIS,31.459999084472656,31.940000534057617,31.329999923706055,27.96648597717285,12844800.0,1.0,-0.90455442030472,30.37981652711224,27.36182108427692,37.63010311545716,-79.98284645356073,42.01650533640806,30.23802967071533,32.30146843592326,37.0,28.24593319400023 12537,2011-09-06,GS,103.66999816894531,105.5999984741211,103.43000030517578,84.60039520263672,7749300.0,1.0,-3.6059934732888053,99.04416859499459,83.58477656491753,36.27659995306873,-119.18551806889226,34.31775784296695,96.09171040852864,101.85335502624511,37.0,28.24593319400023 12538,2011-09-06,HD,31.149999618530273,32.119998931884766,31.079999923706055,24.369176864624023,12043700.0,1.0,-0.09768541890914406,26.848977382452873,22.077031986443615,44.934478136334434,-41.75546711313401,21.747447836489293,24.698790295918783,25.83902537027995,37.0,28.24593319400023 12539,2011-09-06,HON,42.02452850341797,43.101837158203125,41.37623596191406,33.328399658203125,5465876.0,1.0,-0.9445801107603842,36.02613174228688,30.875697786521712,40.60388336649503,-63.28955985661521,39.225586904129074,34.82823969523112,38.56207021077474,37.0,28.24593319400023 12540,2011-09-06,IBM,155.88909912109375,158.26959228515625,155.06692504882812,100.81133270263672,6026215.0,1.0,-0.6762824916964973,107.73031450861043,96.77424939519815,46.40521053003163,-82.13564471661361,29.740249863305497,104.17679341634114,104.53456077575683,37.0,28.24593319400023 12541,2011-09-06,INTC,19.25,19.579999923706055,19.15999984741211,13.609225273132324,44255600.0,1.0,-0.295326580136706,14.704261642316437,13.236438888689422,41.8482072609862,-96.95905625708471,44.41986619930006,14.340571371714274,14.811181767781575,37.0,28.24593319400023 12542,2011-09-06,JNJ,63.16999816894531,64.75,62.5,46.023040771484375,15848300.0,1.0,0.19734377691519,47.594357693984925,43.21974447886664,50.99530240992045,4.585245026975114,30.97702139794194,45.27790323893229,46.17108345031738,37.0,28.24593319400023 12543,2011-09-06,JPM,33.11000061035156,33.5,32.779998779296875,23.683555603027344,57071200.0,1.0,-0.6037698516567396,27.087420952502143,23.549644362744438,39.9424431091936,-135.7666475577778,28.191515724020487,26.156971232096353,27.425714619954427,37.0,28.24593319400023 12544,2011-09-06,KO,33.71500015258789,34.77000045776367,33.69499969482422,23.75062370300293,25784600.0,1.0,0.22277180937110685,24.48485864128883,22.27407347235863,53.733909768228564,41.35162577987485,12.455825552709726,23.29006945292155,23.13693183263143,37.0,28.24593319400023 12545,2011-09-06,MCD,87.41999816894531,88.94999694824219,87.06999969482422,63.88457107543945,7198400.0,1.0,0.896610328655207,66.08643279023312,60.06044297270634,57.332882482256835,40.83208210560204,14.17525450950668,62.45369160970052,61.37682959238688,37.0,28.24593319400023 12546,2011-09-06,MMM,77.44000244140625,78.26000213623047,76.69999694824219,54.08247756958008,5271200.0,1.0,-1.1421172691077643,58.337391152747685,52.71995023214001,40.5861738947852,-106.0102335172639,41.83421712660597,56.61634063720703,60.732771174112955,37.0,28.24593319400023 12547,2011-09-06,MRK,30.181297302246094,30.82061004638672,30.06679344177246,20.576353073120117,18298604.0,1.0,-0.14045106927971318,21.308371249232692,19.356883343662815,45.36008709700306,-21.121305967647796,23.29406174090412,20.621015739440917,21.64802490870158,37.0,28.24593319400023 12548,2011-09-06,MSFT,25.200000762939453,25.59000015258789,25.110000610351562,20.165828704833984,54929300.0,1.0,0.02304317056495009,21.06997074751932,18.749620202492885,49.767580810919334,-22.111305571424225,8.711019182132624,20.280814170837402,20.281053860982258,37.0,28.24593319400023 12549,2011-09-06,NKE,20.287500381469727,20.977500915527344,20.049999237060547,18.226890563964844,11293200.0,1.0,-0.014493150155306722,19.352732316197013,16.949678763209725,48.770611780793494,-49.15567404158705,30.400256597528045,18.358664639790852,18.70728000005086,37.0,28.24593319400023 12550,2011-09-06,PG,61.18000030517578,62.54999923706055,61.099998474121094,43.538822174072266,11458200.0,1.0,0.178861037680619,45.0702587531643,41.40086780323218,49.17098658232017,19.566415679244134,17.919902820739374,43.04327685038249,43.75867551167806,37.0,28.24593319400023 12551,2011-09-06,TRV,47.59000015258789,48.630001068115234,47.59000015258789,36.20331573486328,4837800.0,1.0,-1.0010660485473863,39.36940700001395,35.398303876450896,38.31450664728303,-102.73386726827819,40.656912393758546,38.379143651326494,40.77603670756022,37.0,28.24593319400023 12552,2011-09-06,UNH,44.619998931884766,45.810001373291016,44.09000015258789,38.0540657043457,6797700.0,1.0,-0.26733120141454947,39.94280993533303,35.155469636200166,46.83253870570465,-28.805279199566005,28.255549403437115,38.1808115641276,40.44050235748291,37.0,28.24593319400023 12553,2011-09-06,V,20.8125,21.5625,20.8125,19.702489852905273,15809200.0,1.0,0.1492672043613119,20.624231429366148,18.076792816849675,52.505714951161636,15.111572253114932,10.40125419818052,19.419480895996095,19.198216247558594,37.0,28.24593319400023 12554,2011-09-06,VZ,34.97999954223633,35.279998779296875,34.779998779296875,19.57330322265625,14430600.0,1.0,0.026003389381038744,20.4805638674524,18.76885305607055,47.736753302600505,-26.999506549369755,25.178792001272544,19.638324228922524,19.92078924179077,37.0,28.24593319400023 12555,2011-09-06,WBA,34.0,35.27000045776367,33.900001525878906,24.460548400878906,7941500.0,1.0,-0.6162841280615972,25.604074891940645,23.42447888003201,40.32164655055045,-66.22910977711754,38.286382317327735,25.155506006876628,27.33331569035848,37.0,28.24593319400023 12556,2011-09-06,WMT,51.47999954223633,51.790000915527344,50.869998931884766,39.687232971191406,17114400.0,1.0,0.12887611874925398,41.937053382604645,37.60748435238071,47.718891983926355,-20.672596667921326,29.579846976858786,39.679147974650064,40.19075787862142,37.0,28.24593319400023 12557,2011-09-07,AAPL,13.770000457763672,13.771429061889648,13.64285659790039,11.638518333435059,350576800.0,2.0,0.08185427888822616,11.995708369150147,10.824337578878417,54.542962286722485,39.015841031877606,9.629178172755024,11.478133996327719,11.06036434173584,33.380001068115234,26.456952182542746 12558,2011-09-07,AMGN,54.91999816894531,55.47999954223633,54.4900016784668,40.658565521240234,6462500.0,2.0,0.3624906656496947,42.00282235653687,35.59993719546509,52.88762253408506,98.30284882192227,4.352479503318402,38.68096720377604,40.162956364949544,33.380001068115234,26.456952182542746 12559,2011-09-07,AXP,48.72999954223633,49.97999954223633,48.689998626708984,41.895206451416016,7805700.0,2.0,0.2545885278740201,42.8657035705945,35.65386086727171,53.39877808677022,78.3224555196214,5.944756829188946,39.63140246073405,41.12847029368083,33.380001068115234,26.456952182542746 12560,2011-09-07,BA,63.939998626708984,65.20999908447266,63.41999816894531,52.76847457885742,5530300.0,2.0,-0.27149581504964715,55.090915568668976,45.85784427324997,47.62769512726148,19.726602592862783,2.6699089806206127,51.524905904134116,55.1517993927002,33.380001068115234,26.456952182542746 12561,2011-09-07,CAT,87.80000305175781,88.70999908447266,86.41999816894531,63.775001525878906,9318700.0,2.0,-1.487166429018444,66.9596409200669,57.1682960153579,45.73833282911834,-18.643504998829226,15.455812045285525,64.01662216186523,69.5778367360433,33.380001068115234,26.456952182542746 12562,2011-09-07,CRM,31.087499618530273,31.540000915527344,30.625,31.364999771118164,8539600.0,2.0,-0.941271431755677,34.9303838846552,26.831365955127517,46.22990860029658,-33.006368457736876,16.960423115075102,32.2344165802002,34.69558308919271,33.380001068115234,26.456952182542746 12563,2011-09-07,CSCO,15.420000076293945,15.90999984741211,15.40999984741211,11.02149486541748,58515000.0,2.0,0.03047166338760654,11.4792449856435,9.991154489454157,51.44899241052957,50.45860613320797,3.7756141397516396,10.67817169825236,10.721698919932047,33.380001068115234,26.456952182542746 12564,2011-09-07,CVX,98.2699966430664,99.44000244140625,97.86000061035156,61.273258209228516,10572800.0,2.0,-0.2639023956962063,62.50751777055296,56.286512991165786,50.136805288025634,25.332561244374677,16.594188941597867,60.09416465759277,61.751465034484866,33.380001068115234,26.456952182542746 12565,2011-09-07,DIS,32.150001525878906,32.68000030517578,31.989999771118164,28.73257064819336,11471000.0,2.0,-0.8562541354260595,30.063716632474083,27.495645969759806,40.632383691056354,-56.18646905334537,30.739057590252443,30.00673656463623,32.21722853978475,33.380001068115234,26.456952182542746 12566,2011-09-07,GS,106.0,108.79000091552734,105.0,87.65882110595703,6526400.0,2.0,-3.543931445320908,97.73040707295507,83.76417376810937,39.50051477843988,-95.89473863062838,23.262027822393648,95.31374944051107,101.46531600952149,33.380001068115234,26.456952182542746 12567,2011-09-07,HD,32.59000015258789,32.869998931884766,32.349998474121094,24.99265480041504,13313200.0,2.0,-0.0836101052340652,26.83000142358801,22.319683673152717,47.64770839462288,6.749680746070155,11.034282492825486,24.61635971069336,25.837183252970377,33.380001068115234,26.456952182542746 12568,2011-09-07,HON,43.816864013671875,44.83696746826172,43.54038619995117,34.793209075927734,5330357.0,2.0,-0.8070052265367949,36.08900533679363,30.857825031248353,44.44233327585586,-11.716506018825406,22.609444922144892,34.63318557739258,38.46001383463542,33.380001068115234,26.456952182542746 12569,2011-09-07,IBM,159.92352294921875,160.51625061035156,158.85276794433594,102.15459442138672,7109244.0,2.0,-0.6734145127075521,107.55470930751132,96.74836381260586,48.1184136167354,-41.281184858318305,20.417889765362087,103.87503128051758,104.58388989766439,33.380001068115234,26.456952182542746 12570,2011-09-07,INTC,20.020000457763672,20.139999389648438,19.860000610351562,13.985322952270508,46090100.0,2.0,-0.2654929626347382,14.664525115879723,13.239958297816568,45.28802346782421,-45.14515123287502,23.00657683216593,14.280242602030436,14.798375797271728,33.380001068115234,26.456952182542746 12571,2011-09-07,JNJ,65.04000091552734,65.44999694824219,64.69000244140625,46.585506439208984,10759700.0,2.0,0.2329132907730127,47.66737475437531,43.41580662685028,53.03865365008914,81.5492177744238,22.38603978215768,45.28008918762207,46.16429621378581,33.380001068115234,26.456952182542746 12572,2011-09-07,JPM,34.099998474121094,34.97999954223633,33.869998931884766,24.66092872619629,36145900.0,2.0,-0.6107697622579096,27.040783432066203,23.484379455507042,43.16014254865863,-86.38960529246162,15.41054923761925,26.00068613688151,27.347860781351724,33.380001068115234,26.456952182542746 12573,2011-09-07,KO,35.005001068115234,35.42499923706055,34.95500183105469,24.219276428222656,21287400.0,2.0,0.24909066438397787,24.58182195826549,22.318047769822886,56.51082765466881,141.00696339856486,0.9842193352637606,23.30842768351237,23.16931546529134,33.380001068115234,26.456952182542746 12574,2011-09-07,MCD,89.4800033569336,89.4800033569336,88.62000274658203,64.22264099121094,7065300.0,2.0,0.8549063475364207,66.16217859411222,60.265751093387784,58.18835276718526,71.5551911291121,7.953157057166692,62.49831924438477,61.48594595591227,33.380001068115234,26.456952182542746 12575,2011-09-07,MMM,79.36000061035156,80.63999938964844,78.66000366210938,55.80719757080078,5213800.0,2.0,-1.0463874212449653,58.213313948408015,52.735538590654485,44.10428794397732,-47.82550005905775,24.449286261146348,56.41413663228353,60.615959548950194,33.380001068115234,26.456952182542746 12576,2011-09-07,MRK,31.059160232543945,31.498092651367188,31.030534744262695,21.02935218811035,14616351.0,2.0,-0.09752735455214889,21.390787930073948,19.38548331778982,48.40413505611256,43.58756434649413,9.929721047655066,20.560828590393065,21.62282288869222,33.380001068115234,26.456952182542746 12577,2011-09-07,MSFT,25.690000534057617,26.0,25.56999969482422,20.553176879882812,41961000.0,2.0,0.04706722368794658,21.125954737121653,18.739520917480398,51.826857735617345,16.505070601950678,0.1414078338740564,20.23064645131429,20.30886367162069,33.380001068115234,26.456952182542746 12578,2011-09-07,NKE,21.260000228881836,21.627500534057617,21.040000915527344,18.825321197509766,11406000.0,2.0,0.01929788599515092,19.429131007734817,16.96696350520464,51.628598537179144,34.42938112483924,14.541640763755062,18.333299954732258,18.730085563659667,33.380001068115234,26.456952182542746 12579,2011-09-07,PG,62.75,63.04999923706055,62.619998931884766,43.77613067626953,8874900.0,2.0,0.17203391498276943,45.08071213106233,41.56490440030974,50.32487801482586,77.20186870034479,10.869019246528653,43.03466822306315,43.74095052083333,33.380001068115234,26.456952182542746 12580,2011-09-07,TRV,48.83000183105469,50.22999954223633,48.70000076293945,37.78326416015625,4903400.0,2.0,-0.8733090381891842,39.262817893397944,35.42715250455128,43.66886860654165,-50.854546485012015,21.49649856549909,38.22616144816081,40.67517642974853,33.380001068115234,26.456952182542746 12581,2011-09-07,UNH,46.470001220703125,47.45000076293945,46.189998626708984,39.30282974243164,6823700.0,2.0,-0.16123402158392963,40.165952881879065,35.15165347188071,50.02113139511501,48.30699573466946,12.253590318729783,38.073336664835615,40.41649347941081,33.380001068115234,26.456952182542746 12582,2011-09-07,V,21.704999923706055,22.13249969482422,21.674999237060547,20.303714752197266,16552800.0,2.0,0.18974124573298923,20.745255242187994,18.090346182982906,55.16612451527349,106.32643115149828,1.9648643843113414,19.415166155497232,19.250806903839113,33.380001068115234,26.456952182542746 12583,2011-09-07,VZ,35.529998779296875,35.619998931884766,35.0099983215332,19.79559898376465,16111300.0,2.0,0.02270971366093022,20.47708293924902,18.84624774922754,49.4548206107301,9.62530540642224,16.89397691133096,19.62609774271647,19.924954891204834,33.380001068115234,26.456952182542746 12584,2011-09-07,WBA,35.47999954223633,36.15999984741211,35.38999938964844,25.14349365234375,8197300.0,2.0,-0.5217237912947468,25.605162731872532,23.424027713073755,43.89027531391588,-9.345424562230976,23.17441454809297,25.076291910807292,27.250185616811116,33.380001068115234,26.456952182542746 12585,2011-09-07,WMT,52.04999923706055,52.560001373291016,51.849998474121094,40.25548553466797,10403500.0,2.0,0.12483994306357005,41.966670774491895,37.72876722904814,50.21488001246077,31.51944035124911,16.594828570625612,39.65905049641927,40.19303499857585,33.380001068115234,26.456952182542746 12586,2011-09-08,AAPL,13.657142639160156,13.878929138183594,13.653928756713867,11.644883155822754,416158400.0,3.0,0.08647975879422631,12.006154924791188,10.87588385923591,54.59946726769759,52.72031298041947,5.501745767502121,11.469595495859782,11.08648509979248,34.31999969482422,30.42615178386877 12587,2011-09-08,AMGN,55.20000076293945,55.59000015258789,55.040000915527344,40.607173919677734,4501000.0,3.0,0.4000628388870169,41.89297638044265,36.24587173357102,52.68635122822137,103.55635769917541,2.994837925687575,38.72506484985352,40.127441787719725,34.31999969482422,30.42615178386877 12588,2011-09-08,AXP,49.220001220703125,50.529998779296875,49.099998474121094,41.51801300048828,7798200.0,3.0,0.31758019498987977,42.908104478965626,36.17559684549727,52.41353307655905,87.73460279090514,10.232873369102998,39.60485865275065,41.15018056233724,34.31999969482422,30.42615178386877 12589,2011-09-08,BA,64.33999633789062,64.5,62.61000061035156,51.069149017333984,6866500.0,3.0,-0.3123160618520302,54.95426432953074,46.433555723569846,45.11791696470756,2.092024716598054,6.625574876925286,51.32586224873861,54.99830290476481,34.31999969482422,30.42615178386877 12590,2011-09-08,CAT,87.31999969482422,88.9800033569336,86.4000015258789,62.58852767944336,9947800.0,3.0,-1.3859147645030632,66.99754394156132,57.384226764615434,44.594378337637586,-18.240351632950794,14.474102567339802,63.673861567179365,69.45309645334879,34.31999969482422,30.42615178386877 12591,2011-09-08,CRM,31.1200008392334,31.834999084472656,30.97249984741211,31.22249984741211,8763200.0,3.0,-0.8465097691683852,34.85463138104086,26.82361855029459,45.98800237552107,-24.088043935099485,13.967486529836675,32.06358324686686,34.630041440327965,34.31999969482422,30.42615178386877 12592,2011-09-08,CSCO,15.850000381469727,16.450000762939453,15.819999694824219,11.306052207946777,103787400.0,3.0,0.0704847664475583,11.355851846097293,10.292223925234493,53.8375806148361,115.5763155849792,16.70194870866547,10.692052586873372,10.73635547955831,34.31999969482422,30.42615178386877 12593,2011-09-08,CVX,98.88999938964844,100.58000183105469,98.0,60.730194091796875,9603600.0,3.0,-0.19167255052754228,62.20520056794463,57.117068490282904,49.15710069725974,39.036040495800016,11.055959992929868,59.96291592915853,61.73716417948405,34.31999969482422,30.42615178386877 12594,2011-09-08,DIS,32.41999816894531,32.65999984741211,31.90999984741211,28.133792877197266,10673200.0,3.0,-0.856419898113149,30.031325665263466,27.564139804096882,39.110161619657966,-63.73887929103006,31.368875203612824,29.784542910257976,32.1197803179423,34.31999969482422,30.42615178386877 12595,2011-09-08,GS,107.12999725341797,108.0,104.73999786376953,84.7864990234375,6508800.0,3.0,-3.684051772475968,97.9806556995315,83.09179074211889,37.64993715897427,-105.99713707656608,23.808427613028847,94.51748479207357,101.03518625895182,34.31999969482422,30.42615178386877 12596,2011-09-08,HD,32.70000076293945,32.88999938964844,32.29999923706055,24.680912017822266,9915100.0,3.0,-0.09649798623209804,26.46956550761941,22.996401098520725,46.46352857400473,6.417584242501257,11.588693139843762,24.542658106486,25.81140225728353,34.31999969482422,30.42615178386877 12597,2011-09-08,HON,44.484222412109375,45.08484649658203,43.58805465698242,33.97941970825195,4372282.0,3.0,-0.7549396659255265,36.07768512832368,31.09276412857329,42.8508170240201,-11.460678726835546,20.41480930035996,34.4570307413737,38.326277542114255,34.31999969482422,30.42615178386877 12598,2011-09-08,IBM,159.6558380126953,162.12237548828125,157.83938598632812,100.89678192138672,6304451.0,3.0,-0.7638316002412466,107.49876126371745,96.96977740205404,46.673198911729216,-40.67100793891005,14.149840116943732,103.56335957845052,104.60262883504232,34.31999969482422,30.42615178386877 12599,2011-09-08,INTC,20.049999237060547,20.299999237060547,19.809999465942383,13.859956741333008,42985100.0,3.0,-0.24909420833953,14.663982433460093,13.238411670543814,44.38273028728113,-41.98124956572291,17.67757570645867,14.224241542816163,14.778537178039551,34.31999969482422,30.42615178386877 12600,2011-09-08,JNJ,64.95999908447266,65.93000030517578,64.83999633789062,46.2437629699707,15551500.0,3.0,0.2308652737071597,47.31228055972047,44.1469460485559,51.68411969034328,87.89286791426491,16.771719562871425,45.28711484273275,46.14581470489502,34.31999969482422,30.42615178386877 12601,2011-09-08,JPM,34.439998626708984,34.90999984741211,33.439998626708984,23.733137130737305,44815300.0,3.0,-0.6833055486881356,27.095519808479278,23.368734380058317,41.0028683417639,-101.9522370671973,17.951214496457705,25.8316525777181,27.255247497558592,34.31999969482422,30.42615178386877 12602,2011-09-08,KO,35.33000183105469,35.8849983215332,35.275001525878906,24.345844268798828,24867600.0,3.0,0.2769687897595574,24.50431039906379,22.642199343673028,57.22805155375567,164.04952550189807,9.136659722797209,23.336706161499023,23.201014900207518,34.31999969482422,30.42615178386877 12603,2011-09-08,MCD,89.16000366210938,90.0,88.61000061035156,63.733524322509766,7330000.0,3.0,0.7734719118658333,65.9516235840985,60.84276194446595,56.493093312872865,67.08109759272283,2.1167583156926146,62.548790486653644,61.57809982299805,34.31999969482422,30.42615178386877 12604,2011-09-08,MMM,79.87999725341797,80.6500015258789,78.77999877929688,54.899818420410156,4722200.0,3.0,-1.0318442826740437,58.17116283288474,52.88531948217874,42.72732715790923,-51.01602377125795,24.380796556818943,56.22411460876465,60.46923294067383,34.31999969482422,30.42615178386877 12605,2011-09-08,MRK,31.25954246520996,31.66984748840332,31.154579162597656,20.914508819580078,34980354.0,3.0,-0.0719475350373564,21.277574278166,19.68819072122365,47.707097287363666,61.23692634702247,6.792671675291269,20.509573936462402,21.5924103418986,34.31999969482422,30.42615178386877 12606,2011-09-08,MSFT,26.0,26.65999984741211,25.950000762939453,20.727083206176758,65811900.0,3.0,0.0792259782460647,21.17893862972005,18.858217475321453,52.72693856266313,56.487852988986326,12.414272994019857,20.20591449737549,20.33721529642741,34.31999969482422,30.42615178386877 12607,2011-09-08,NKE,21.4375,21.872499465942383,21.200000762939453,18.56854248046875,11198800.0,3.0,0.025068653290922782,19.413392560283263,17.119443781574645,50.38099598126361,44.771415320379454,9.191203564314062,18.31101245880127,18.74235954284668,34.31999969482422,30.42615178386877 12608,2011-09-08,PG,62.59000015258789,63.83000183105469,62.38999938964844,43.90874481201172,11124300.0,3.0,0.17530343463699438,44.80417125871362,42.14854823896704,50.968349869754476,91.4584892687242,0.8164395405828919,43.051185862223306,43.72555135091146,34.31999969482422,30.42615178386877 12609,2011-09-08,TRV,49.81999969482422,50.029998779296875,49.15999984741211,37.121185302734375,3483200.0,3.0,-0.8160776820781876,39.25960557992636,35.48410551016153,42.08527085479403,-53.00334094144701,21.4964985654991,38.0642894744873,40.564649391174314,34.31999969482422,30.42615178386877 12610,2011-09-08,UNH,46.75,48.0,46.650001525878906,39.294517517089844,7435200.0,3.0,-0.07693510924722347,40.080886116089786,35.69415050500396,50.00048294288665,72.39582538951373,7.4476750517006325,38.00347188313802,40.38557058970134,34.31999969482422,30.42615178386877 12611,2011-09-08,V,21.940000534057617,22.274999618530273,21.860000610351562,20.069650650024414,18386400.0,3.0,0.20061760337956258,20.730034270870778,18.296454986941722,53.949064005690374,110.29779049380636,4.814146885494104,19.414121055603026,19.295411427815754,34.31999969482422,30.42615178386877 12612,2011-09-08,VZ,35.43000030517578,35.720001220703125,35.290000915527344,19.6622257232666,11714900.0,3.0,0.009230935964875897,20.390013349510124,19.028905450843883,48.46594577728063,24.117929449085196,14.51113996247476,19.610722414652507,19.927354717254637,34.31999969482422,30.42615178386877 12613,2011-09-08,WBA,35.90999984741211,36.45000076293945,35.630001068115234,25.00412368774414,9132600.0,3.0,-0.45281031902241153,25.65075153647173,23.473888165371534,43.34311919748465,3.716263078998389,18.657817809544408,25.010211181640624,27.15780579249064,34.31999969482422,30.42615178386877 12614,2011-09-08,WMT,52.08000183105469,52.75,52.060001373291016,40.09421920776367,11602500.0,3.0,0.10739046944881636,41.69962209089105,38.28763224260505,49.52079783086329,39.46022703916476,13.592367180446367,39.642218017578124,40.18893928527832,34.31999969482422,30.42615178386877 12615,2011-09-09,AAPL,13.711786270141602,13.785714149475098,13.393570899963379,11.442989349365234,564813200.0,4.0,0.0730126971377576,12.009394953523708,10.88410260888474,52.45967713912383,14.83714999622584,13.89460230009753,11.455105304718018,11.112115701039633,38.52000045776367,46.18300008817533 12616,2011-09-09,AMGN,53.38999938964844,55.09000015258789,53.38999938964844,39.67477798461914,7617300.0,4.0,0.3505614431747546,41.74051388442698,36.741145814059344,49.17402343923021,56.41470504343566,19.73824881163282,38.747088241577146,40.0841760635376,38.52000045776367,46.18300008817533 12617,2011-09-09,AXP,49.08000183105469,49.2400016784668,47.13999938964844,39.63196563720703,11081200.0,4.0,0.2128595725082505,42.89689042246341,36.3720621379614,47.84706970765957,29.107867584169057,6.0789972251733655,39.51349080403646,41.152567036946614,38.52000045776367,46.18300008817533 12618,2011-09-09,BA,62.11000061035156,63.09000015258789,61.439998626708984,50.23981475830078,5415700.0,4.0,-0.40689629796146676,54.86687832727344,46.75998629675,43.94869221388319,-20.309794766118145,12.139163879796017,51.098365783691406,54.84161790211996,38.52000045776367,46.18300008817533 12619,2011-09-09,CAT,86.02999877929688,86.25,83.13999938964844,60.373775482177734,11669500.0,4.0,-1.4674680258108026,66.93848097645643,57.20671479380724,42.53983887877909,-61.175722572211214,22.931821044031125,63.2980239868164,69.31781819661458,38.52000045776367,46.18300008817533 12620,2011-09-09,CRM,30.837499618530273,31.332500457763672,30.52750015258789,30.8075008392334,12544800.0,4.0,-0.7957248003363091,34.49124936952232,26.904000569442523,45.27427687268524,-34.81275889281097,17.376783036390954,31.872999890645346,34.56241642634074,38.52000045776367,46.18300008817533 12621,2011-09-09,CSCO,16.149999618530273,16.18000030517578,15.720000267028809,10.979851722717285,79002800.0,4.0,0.07500912738755972,11.347072781763497,10.294062338628347,50.869739720983574,78.32663557391449,13.678956433540296,10.68765697479248,10.748341004053751,38.52000045776367,46.18300008817533 12622,2011-09-09,CVX,97.01000213623047,97.38999938964844,94.77999877929688,58.74309539794922,13346600.0,4.0,-0.29141290893236516,62.113152292262356,57.3243744106185,45.771576345545334,-30.22991658750787,22.212261855163437,59.77767422993978,61.71209030151367,38.52000045776367,46.18300008817533 12623,2011-09-09,DIS,31.639999389648438,31.719999313354492,30.729999542236328,27.332489013671875,17509200.0,4.0,-0.9107116739635437,30.13168395857635,27.36868168015656,37.181789575533166,-105.80413891579515,39.975124394459115,29.539161109924315,32.01191205978394,38.52000045776367,46.18300008817533 12624,2011-09-09,GS,104.37999725341797,105.81999969482422,102.22000122070312,82.73135375976562,8613700.0,4.0,-3.9157923714959963,97.7755993711587,82.0432238710288,36.38811892266149,-124.62972692272037,29.043011037432542,93.62259953816732,100.60105361938477,38.52000045776367,46.18300008817533 12625,2011-09-09,HD,32.060001373291016,32.349998474121094,31.540000915527344,24.232318878173828,11734600.0,4.0,-0.14128084446211986,26.278975775444792,23.34218015412064,44.80588860616988,-21.284476206643586,19.717770432563363,24.466079457600912,25.78908856709798,38.52000045776367,46.18300008817533 12626,2011-09-09,HON,43.20670700073242,43.73106002807617,42.32960510253906,33.084266662597656,6226232.0,4.0,-0.7769524791580693,36.075836764186576,31.12515791812544,41.173034593695675,-46.2434886506824,27.461227611139567,34.26229921976725,38.19157676696777,38.52000045776367,46.18300008817533 12627,2011-09-09,IBM,157.33270263671875,157.92543029785156,153.73805236816406,98.52780151367188,7054119.0,4.0,-1.0149450591637361,107.58921468483975,96.55205805075595,44.09296435382796,-95.95812623833739,24.830381054496012,103.16360193888346,104.60002174377442,38.52000045776367,46.18300008817533 12628,2011-09-09,INTC,19.75,20.219999313354492,19.65999984741211,13.720659255981445,61406600.0,4.0,-0.24451955114580848,14.591957234618098,13.23660950732526,43.38585669217702,-51.867795511164445,21.10298395746466,14.163137340545655,14.760975329081218,38.52000045776367,46.18300008817533 12629,2011-09-09,JNJ,64.38999938964844,64.41000366210938,63.290000915527344,45.311038970947266,17008200.0,4.0,0.15222442539191405,47.28791304278114,44.225438397648546,48.20801505577539,2.921220001758366,28.149214587150773,45.26657778422038,46.122843742370605,38.52000045776367,46.18300008817533 12630,2011-09-09,JPM,33.08000183105469,33.20000076293945,31.93000030517578,22.72035026550293,67187400.0,4.0,-0.8131407375711781,27.206352204776245,22.931402998470823,38.81217616376012,-155.75588371705123,26.26461309766121,25.628623644510906,27.15666529337565,38.52000045776367,46.18300008817533 12631,2011-09-09,KO,35.30500030517578,35.32500076293945,34.3650016784668,23.7301082611084,32891200.0,4.0,0.24653574447517101,24.468335764711867,22.77737804144048,52.842246530083344,76.72973782490726,7.047569286461678,23.343091901143392,23.226100794474284,38.52000045776367,46.18300008817533 12632,2011-09-09,MCD,86.29000091552734,86.45999908447266,83.6500015258789,61.15857696533203,18444800.0,4.0,0.495446602884428,66.00522914225327,60.74094357198013,48.757083998481775,-74.812404722555,36.90070551534665,62.520812606811525,61.63007589975993,38.52000045776367,46.18300008817533 12633,2011-09-09,MMM,78.05999755859375,78.18000030517578,76.0,53.09197998046875,7423400.0,4.0,-1.1529062088188553,58.239521553352034,52.538091514274925,40.144133738140546,-120.85422570640293,35.00777547372092,55.985528055826826,60.31026401519775,38.52000045776367,46.18300008817533 12634,2011-09-09,MRK,31.106870651245117,31.106870651245117,30.162214279174805,20.31475830078125,29058839.0,4.0,-0.09892979719803208,21.25547717474344,19.751121297851775,44.26353525507602,0.4401060691461529,20.75900095743542,20.44385681152344,21.556999746958414,38.52000045776367,46.18300008817533 12635,2011-09-09,MSFT,26.0,26.18000030517578,25.5,20.347639083862305,64529200.0,4.0,0.07324967672605354,21.210494380451365,18.882628483318165,50.59327927440203,24.737839687469382,3.172455233991165,20.15832233428955,20.36552712122599,38.52000045776367,46.18300008817533 12636,2011-09-09,NKE,21.107500076293945,21.34749984741211,20.6200008392334,17.952713012695312,14903200.0,4.0,-0.0198217703649064,19.4131957629795,17.109801139486322,47.53135088140805,-16.594181468934963,18.790910080345213,18.25547669728597,18.75105530420939,38.52000045776367,46.18300008817533 12637,2011-09-09,PG,62.40999984741211,62.5099983215332,61.56999969482422,43.161922454833984,12286400.0,4.0,0.11629169152286778,44.71926442530292,42.33047083470685,47.391950994828626,21.05637507940962,9.988111877625402,43.04932428995768,43.70924339294434,38.52000045776367,46.18300008817533 12638,2011-09-09,TRV,48.95000076293945,48.9900016784668,47.88999938964844,36.21836853027344,4557900.0,4.0,-0.8339578415316282,39.16340837250074,35.36845350494066,40.03717840895134,-96.22691919310333,30.129279625706957,37.89147084554036,40.45287609100342,38.52000045776367,46.18300008817533 12639,2011-09-09,UNH,46.599998474121094,46.939998626708984,45.279998779296875,37.895904541015625,9076000.0,4.0,-0.12158246536571227,40.04597075203811,35.874070904456026,46.648691695365805,19.722579339254853,16.918802162491954,37.88615608215332,40.33479455312093,38.52000045776367,46.18300008817533 12640,2011-09-09,V,21.719999313354492,22.102500915527344,21.489999771118164,19.814937591552734,26492400.0,4.0,0.18653373529581074,20.75769648732466,18.314176414591845,52.64166259800718,76.39724167096412,3.009924889229478,19.410923385620116,19.339932092030843,38.52000045776367,46.18300008817533 12641,2011-09-09,VZ,35.119998931884766,35.349998474121094,34.970001220703125,19.58441925048828,22931900.0,4.0,-0.007641339955078763,20.373810860649005,19.07956438349162,47.88807558292738,-7.924069309862324,20.083533559401623,19.602942021687827,19.93266356786092,38.52000045776367,46.18300008817533 12642,2011-09-09,WBA,35.650001525878906,35.79999923706055,35.0,24.620840072631836,7899300.0,4.0,-0.42423338190376825,25.65308308255098,23.52729316104033,41.858546668271096,-26.8610120870772,25.040769293261523,24.926274299621582,27.062616793314614,38.52000045776367,46.18300008817533 12643,2011-09-09,WMT,51.900001525878906,52.18000030517578,51.20000076293945,39.441471099853516,12027800.0,4.0,0.04042433229219711,41.56387760042347,38.54855068326793,46.81150319291364,-3.723177916480095,23.16574151618735,39.61023495992025,40.181461842854816,38.52000045776367,46.18300008817533 12702,2011-09-12,AAPL,13.321429252624512,13.602856636047363,13.282142639160156,11.517561912536621,467832400.0,0.0,0.0675783353844075,12.014664132341714,10.88777584339681,53.161082300009554,0.8672292159300639,17.256676805728357,11.444454860687255,11.139792537689209,38.59000015258789,27.582977395630987 12703,2011-09-12,AMGN,53.290000915527344,54.15999984741211,53.2599983215332,39.68946075439453,5406700.0,0.0,0.30895457126623427,41.547806920757424,37.251846323261134,49.229160312935946,41.7114542910483,20.888297144497603,38.73868980407715,40.0356787999471,38.59000015258789,27.582977395630987 12704,2011-09-12,AXP,46.34000015258789,47.630001068115234,46.130001068115234,39.782859802246094,9713400.0,0.0,0.14042489201916908,42.865016201478554,36.619366046446245,48.22043850362265,1.1150400744029842,13.157681293231565,39.441402435302734,41.14173863728841,38.59000015258789,27.582977395630987 12705,2011-09-12,BA,60.83000183105469,62.529998779296875,60.33000183105469,50.7276496887207,5520600.0,0.0,-0.4374450207175826,54.8831830786848,46.79571783073903,44.818866255032425,-26.384848914233825,17.103287404329574,50.892246119181316,54.6909096399943,38.59000015258789,27.582977395630987 12706,2011-09-12,CAT,81.93000030517578,84.13999938964844,81.25,60.30906677246094,10842300.0,0.0,-1.5198016971163355,66.63559438668679,57.08247125662376,42.48068452225615,-82.95451342464528,27.382288394186418,62.94040374755859,69.18372891743978,38.59000015258789,27.582977395630987 12707,2011-09-12,CRM,30.322500228881836,30.997499465942383,29.9325008392334,30.934999465942383,9336800.0,0.0,-0.7366970875790635,34.12591592957705,27.01083391020567,45.54288737315935,-39.76457570631546,21.805701620516942,31.69824981689453,34.50599975585938,38.59000015258789,27.582977395630987 12708,2011-09-12,CSCO,15.550000190734863,16.100000381469727,15.550000190734863,11.167244911193848,53937300.0,0.0,0.09264779412808899,11.359083477093833,10.288992103503091,52.42820479870838,75.5740769164083,8.568293504896788,10.690433152516682,10.761029799779257,38.59000015258789,27.582977395630987 12709,2011-09-12,CVX,93.94000244140625,95.93000030517578,93.16000366210938,59.18741226196289,13616300.0,0.0,-0.33079203922876843,62.102948909546846,57.38468079016018,46.621929195090225,-51.15964805245084,27.127965202799636,59.627854665120445,61.684014320373535,38.59000015258789,27.582977395630987 12710,2011-09-12,DIS,30.690000534057617,31.309999465942383,30.520000457763672,27.552627563476562,10440000.0,0.0,-0.9253085750143804,30.138046422581393,27.203819307704254,38.049881032308,-113.30427443589538,41.37369470018882,29.324011929829915,31.913289801279703,38.59000015258789,27.582977395630987 12711,2011-09-12,GS,100.79000091552734,103.0,99.77999877929688,83.27345275878906,8769600.0,0.0,-4.009486739794227,97.53053426045831,81.22036371927801,36.96458860692394,-136.15548395996066,33.7537646214503,92.76917877197266,100.1592851003011,38.59000015258789,27.582977395630987 12712,2011-09-12,HD,31.190000534057617,32.369998931884766,31.170000076293945,24.597272872924805,12102200.0,0.0,-0.14564395210619452,26.115796582374877,23.65704258235901,46.41479820536542,-16.62802955997666,23.383895539373757,24.407201067606607,25.765058326721192,38.59000015258789,27.582977395630987 12713,2011-09-12,HON,42.053131103515625,42.625152587890625,41.10929489135742,32.65516662597656,7852359.0,0.0,-0.8195750282943592,35.9889675170533,31.034410282934505,40.388842504250924,-77.25740637271961,33.55899024042151,34.050816218058266,38.04605210622152,38.59000015258789,27.582977395630987 12714,2011-09-12,IBM,153.0019073486328,155.29637145996094,151.7781982421875,99.16887664794922,5488571.0,0.0,-1.1489801509255528,107.55222004914661,96.23613978361705,44.945002592917255,-115.9721203809887,29.32195947765466,102.78420130411784,104.60465456644694,38.59000015258789,27.582977395630987 12715,2011-09-12,INTC,19.530000686645508,20.290000915527344,19.520000457763672,14.12462329864502,53318000.0,0.0,-0.2059238185912129,14.550813459425447,13.251983667344573,46.95984827506292,-34.73929439270158,24.247757420439658,14.120556990305582,14.750146214167277,38.59000015258789,27.582977395630987 12716,2011-09-12,JNJ,63.099998474121094,63.61000061035156,62.29999923706055,45.275447845458984,13448200.0,0.0,0.08603729575702346,47.254796465910786,44.31476644607652,48.0803666734203,-35.491208800481125,34.282923718799644,45.25167630513509,46.09739774068196,38.59000015258789,27.582977395630987 12717,2011-09-12,JPM,31.350000381469727,32.41999816894531,31.209999084472656,22.961156845092773,53377600.0,0.0,-0.8863872611165746,27.271627751686896,22.618952044150507,39.605838228121954,-164.3055024340954,29.885656918889335,25.439051246643068,27.06585063934326,38.59000015258789,27.582977395630987 12718,2011-09-12,KO,34.224998474121094,34.77000045776367,34.099998474121094,23.733509063720703,29144200.0,0.0,0.22015395542111804,24.449043776734076,22.873294899718562,52.86288670979683,42.15640493044203,11.149196799057364,23.358713404337564,23.248278776804607,38.59000015258789,27.582977395630987 12719,2011-09-12,MCD,84.44000244140625,86.19999694824219,84.16000366210938,61.992916107177734,8271000.0,0.0,0.33853135954734626,65.99175127391823,60.77392484302512,51.005944610125866,-59.30007933379373,36.90070551534664,62.52778879801432,61.689170837402344,38.59000015258789,27.582977395630987 12720,2011-09-12,MMM,76.20999908447266,78.27999877929688,76.0,54.179443359375,5848900.0,0.0,-1.1478675485544585,58.07793346498211,52.43873638059894,42.314322346567565,-103.1293854166206,34.282156730254464,55.793050893147786,60.16311232248942,38.59000015258789,27.582977395630987 12721,2011-09-12,MRK,30.114503860473633,30.582061767578125,29.96183204650879,20.41684913635254,15848590.0,0.0,-0.11079834280938172,21.239368227613646,19.809340497361937,44.96308465068384,-16.486013024194534,23.241616982651596,20.3985569636027,21.52318442662557,38.59000015258789,27.582977395630987 12722,2011-09-12,MSFT,25.440000534057617,25.93000030517578,25.270000457763672,20.466215133666992,55046100.0,0.0,0.07719169316306562,21.251520149790146,18.916497619069716,51.23125840049434,19.9576561750676,1.262561062473987,20.123061879475912,20.39241139094035,38.59000015258789,27.582977395630987 12723,2011-09-12,NKE,20.440000534057617,21.104999542236328,20.362499237060547,18.357465744018555,9916800.0,0.0,-0.022478473919367303,19.418582124674025,17.113584737813767,49.474418549996024,-15.147399935270718,22.67054347779342,18.2158177057902,18.766858291625976,38.59000015258789,27.582977395630987 12724,2011-09-12,PG,61.25,61.91999816894531,61.0,43.154964447021484,9865500.0,0.0,0.06817710365619689,44.68925638677591,42.40863904474264,47.35992171230542,-7.166765109401246,15.775366552746725,43.05723470052083,43.68705024719238,38.59000015258789,27.582977395630987 12725,2011-09-12,TRV,47.41999816894531,48.959999084472656,47.290000915527344,36.835289001464844,4924400.0,0.0,-0.7892496913645743,39.060537754380164,35.340562785780975,42.03136291878894,-96.03543786840002,33.8054360999071,37.748417154947916,40.34864953358968,38.59000015258789,27.582977395630987 12726,2011-09-12,UNH,44.4900016784668,46.33000183105469,44.439998626708984,38.51195526123047,8216100.0,0.0,-0.10603338532661866,40.09251789283078,35.96112666893681,48.230023142196984,11.856542549842798,22.140903724401635,37.79739507039388,40.28999945322673,38.59000015258789,27.582977395630987 12727,2011-09-12,V,21.43000030517578,21.8700008392334,21.372499465942383,20.06735610961914,19608400.0,0.0,0.1935095752990854,20.812423526917673,18.345879543150684,53.78970269186616,68.69456218851754,5.40694756989895,19.426676813761393,19.388507175445557,38.59000015258789,27.582977395630987 12728,2011-09-12,VZ,34.779998779296875,35.29999923706055,34.650001525878906,19.589977264404297,15456500.0,0.0,-0.02032990442380367,20.32471606091615,19.181455165585316,47.93395051016501,-23.47407570973709,25.289233668893864,19.602201080322267,19.93696797688802,38.59000015258789,27.582977395630987 12729,2011-09-12,WBA,35.0099983215332,35.720001220703125,34.93000030517578,24.850807189941406,7919200.0,0.0,-0.3786645200249197,25.677789773899097,23.54807082180403,43.06886563499959,-19.803535040901167,25.732951523026472,24.8532351175944,26.96444934209188,38.59000015258789,27.582977395630987 12730,2011-09-12,WMT,50.849998474121094,51.83000183105469,50.81999969482422,39.79472732543945,11229300.0,0.0,0.015677293171108886,41.37644062523077,38.894950671155954,48.392210007657745,-9.86398728550333,26.986636008917696,39.5971435546875,40.17339115142822,38.59000015258789,27.582977395630987 12731,2011-09-13,AAPL,13.647856712341309,13.793213844299316,13.58035659790039,11.659432411193848,440560400.0,1.0,0.07386782580730866,12.01908190206582,10.88702609582847,54.48274068623808,59.42776355718541,9.452278363514113,11.4321977297465,11.172309509913127,36.90999984741211,20.86302772830115 12732,2011-09-13,AMGN,54.369998931884766,55.06999969482422,53.97999954223633,40.31350326538086,4950400.0,1.0,0.32261691384909597,41.55452245171044,37.50869852607276,51.54050508781733,73.70357229757785,9.182071616932037,38.77372881571452,40.00159823099772,36.90999984741211,20.86302772830115 12733,2011-09-13,AXP,47.560001373291016,48.09000015258789,46.9900016784668,40.151668548583984,6061300.0,1.0,0.11149443103408885,42.89215420812756,36.76658183008045,49.14105483576138,27.58240819274694,9.152488186029872,39.3821667989095,41.13580449422201,36.90999984741211,20.86302772830115 12734,2011-09-13,BA,62.29999923706055,63.59000015258789,62.029998779296875,51.101661682128906,5283600.0,1.0,-0.4265583621998559,54.89053901110866,46.80055748547338,45.49003567841657,12.763584367327134,10.717535289174826,50.70236167907715,54.544415918986004,36.90999984741211,20.86302772830115 12735,2011-09-13,CAT,83.8499984741211,86.25,83.37999725341797,61.1359977722168,9802300.0,1.0,-1.4775181781100741,66.05754346239766,57.20390558850566,43.5189852870795,-44.86217050809594,19.16968365199532,62.564086532592775,69.05757414499918,36.90999984741211,20.86302772830115 12736,2011-09-13,CRM,30.9424991607666,31.75,30.592500686645508,31.645000457763672,8593600.0,1.0,-0.6254166399200933,33.56795210743611,27.29904790019328,47.04034093425542,-8.892918169354385,13.575079027617967,31.53924980163574,34.452041435241696,36.90999984741211,20.86302772830115 12737,2011-09-13,CSCO,16.079999923706055,16.5,15.9399995803833,11.347699165344238,82622700.0,1.0,0.11980665821074332,11.404650770550422,10.265634263629266,53.885417253306194,125.07507201378283,17.856743222976508,10.70246343612671,10.777648051579794,36.90999984741211,20.86302772830115 12738,2011-09-13,CVX,96.76000213623047,96.83999633789062,94.62999725341797,59.19974899291992,11453800.0,1.0,-0.3568907976555451,61.999361014049214,57.341248345691994,46.645960096054296,-20.761210681056294,22.480347246262188,59.45069211324056,61.65879700978597,36.90999984741211,20.86302772830115 12739,2011-09-13,DIS,31.360000610351562,31.610000610351562,31.020000457763672,27.693513870239258,9792200.0,1.0,-0.9149612727345477,30.03012887868948,27.11801450815134,38.61152706134277,-96.18982131814242,36.51626376639808,29.118842315673827,31.81657536824544,36.90999984741211,20.86302772830115 12740,2011-09-13,GS,103.41000366210938,105.18000030517578,101.5,84.22012329101562,7119200.0,1.0,-3.961683974614729,96.59817479955801,80.9648897756373,37.97993438302292,-114.48288307736051,25.77873299090169,91.96936314900717,99.71796798706055,36.90999984741211,20.86302772830115 12741,2011-09-13,HD,32.369998931884766,32.84000015258789,32.13999938964844,24.832983016967773,12607700.0,1.0,-0.12859949273556381,26.04765194483599,23.834023012439403,47.43849211884758,22.733768357100445,16.179815780807715,24.373286883036297,25.744579315185547,36.90999984741211,20.86302772830115 12742,2011-09-13,HON,42.13893127441406,43.12090301513672,41.83385467529297,32.9732780456543,7477269.0,1.0,-0.8182524674648732,35.84986929085112,31.001996286846634,41.24703231366366,-52.60572936406226,28.85508648368491,33.85091590881348,37.91194985707601,36.90999984741211,20.86302772830115 12743,2011-09-13,IBM,156.44358825683594,156.71128845214844,154.43594360351562,99.78559112548828,4941095.0,1.0,-1.1917030120672507,107.04881287986022,96.15584257668276,45.7675301795909,-84.295344012578,23.621353259744552,102.44764912923178,104.60163218180338,36.90999984741211,20.86302772830115 12744,2011-09-13,INTC,20.31999969482422,20.899999618530273,20.209999084472656,14.458932876586914,60222400.0,1.0,-0.14666971628736292,14.528276842658688,13.265466100151372,49.67943825532826,49.70661551450912,4.792935519233684,14.091189638773601,14.747533003489176,36.90999984741211,20.86302772830115 12745,2011-09-13,JNJ,63.9900016784668,64.05000305175781,63.18000030517578,45.28968811035156,11595300.0,1.0,0.03433677605433161,47.25442896920056,44.28596867484241,48.1372063470298,-4.064166776021782,29.048979575214602,45.24618860880534,46.07254180908203,36.90999984741211,20.86302772830115 12746,2011-09-13,JPM,32.810001373291016,33.40999984741211,32.16999816894531,23.010732650756836,50137600.0,1.0,-0.9297180940851177,27.199711525820224,22.379951369382415,39.772214809320786,-127.90960307797377,21.141514731697754,25.251367823282877,26.970700232187905,36.90999984741211,20.86302772830115 12747,2011-09-13,KO,34.47999954223633,34.665000915527344,34.290000915527344,23.798959732055664,21421800.0,1.0,0.2021967215228635,24.45878092472221,22.910467465475545,53.27008995320217,45.104725473307845,11.149196799057368,23.37970911661784,23.270806471506756,36.90999984741211,20.86302772830115 12748,2011-09-13,MCD,86.16999816894531,86.30000305175781,85.16999816894531,61.94260025024414,6598700.0,1.0,0.20772035855043924,65.99699210650053,60.76029358380708,50.86667781275041,-44.91760291522109,35.78895518287541,62.53523254394531,61.73897310892741,36.90999984741211,20.86302772830115 12749,2011-09-13,MMM,78.27999877929688,78.79000091552734,77.19000244140625,53.89545822143555,6469100.0,1.0,-1.1534928536679132,57.79349861215594,52.38085403371808,41.90388274882721,-83.11388162829694,30.45947915100949,55.59959424336751,60.008934338887535,36.90999984741211,20.86302772830115 12750,2011-09-13,MRK,30.114503860473633,30.44847297668457,30.00954246520996,20.494333267211914,15363470.0,1.0,-0.11265333143602874,21.239139175903325,19.80902423809814,45.500145597728924,-11.614080131068057,23.241616982651593,20.370514742533366,21.48842741648356,36.90999984741211,20.86302772830115 12751,2011-09-13,MSFT,25.920000076293945,26.190000534057617,25.809999465942383,20.584793090820312,48792300.0,1.0,0.08885970042118885,21.2996951544944,18.922867253952866,51.87413735642143,59.506505826571,3.7377597990461155,20.095157877604166,20.417867851257324,36.90999984741211,20.86302772830115 12752,2011-09-13,NKE,21.102500915527344,21.594999313354492,21.014999389648438,18.675172805786133,11845600.0,1.0,0.001040381200645868,19.44102611566464,17.11278362249454,50.94942026149299,57.56364900676066,11.805559675619518,18.192603302001952,18.78499304453532,36.90999984741211,20.86302772830115 12753,2011-09-13,PG,61.77000045776367,62.099998474121094,61.16999816894531,43.23172378540039,8329200.0,1.0,0.03582679424456359,44.688724886805176,42.41335679349268,47.7628167705981,3.041997935578059,13.315983315082706,43.06909993489583,43.66117502848307,36.90999984741211,20.86302772830115 12754,2011-09-13,TRV,49.20000076293945,49.20000076293945,48.36000061035156,36.82025146484375,4190500.0,1.0,-0.74642721547837,38.75431290964355,35.42947767873536,41.99614501702519,-73.02050179644257,30.86143296303905,37.61779251098633,40.242183176676434,36.90999984741211,20.86302772830115 12755,2011-09-13,UNH,46.380001068115234,48.220001220703125,46.31999969482422,39.952213287353516,11932000.0,1.0,0.022249678151773367,40.35714952594851,35.880375269583716,51.6928913945269,117.3682657216904,6.100798538309866,37.80116704305013,40.26506048838298,36.90999984741211,20.86302772830115 12756,2011-09-13,V,21.915000915527344,21.977500915527344,21.665000915527344,20.140783309936523,17469600.0,1.0,0.20262718016646275,20.860959925453592,18.344386372764184,54.12436110496466,86.09799364626824,2.919376663990545,19.44380849202474,19.440023962656657,36.90999984741211,20.86302772830115 12757,2011-09-13,VZ,35.220001220703125,35.599998474121094,35.06999969482422,19.728912353515625,13900900.0,1.0,-0.018956266578602055,20.322717057046404,19.208462752523907,49.09281571846541,17.862295599240174,17.611601219620802,19.59534683227539,19.941119352976482,36.90999984741211,20.86302772830115 12758,2011-09-13,WBA,35.75,36.02000045776367,35.529998779296875,25.03896713256836,5014700.0,1.0,-0.323637245124619,25.60400429396997,23.580869859167237,44.05460697954196,20.075561760227664,20.629809374446406,24.78508294423421,26.866069920857747,36.90999984741211,20.86302772830115 12759,2011-09-13,WMT,51.790000915527344,51.79999923706055,51.220001220703125,39.61811065673828,10770800.0,1.0,-0.017979150288418566,41.162959127163596,39.2320718481782,47.65963941215575,-3.41838950479749,26.986636008917696,39.58045196533203,40.16250406901042,36.90999984741211,20.86302772830115 12760,2011-09-14,AAPL,13.822142601013184,14.007499694824219,13.777142524719238,11.801300048828125,534724400.0,2.0,0.0892707671651074,12.052758129121052,10.880086605070844,55.773685315227546,109.50250871820968,1.3360598646059463,11.432591724395753,11.20968681971232,34.599998474121094,23.545664032056443 12761,2011-09-14,AMGN,54.93000030517578,55.77000045776367,54.400001525878906,40.570472717285156,6070400.0,2.0,0.3501434699965884,41.542653641369384,37.81350251707788,52.46239333535797,89.4277019299968,1.1295552909179585,38.828529866536456,39.96644566853841,34.599998474121094,23.545664032056443 12762,2011-09-14,AXP,48.15999984741211,49.61000061035156,47.2400016784668,41.06535720825195,7407100.0,2.0,0.16044436828239128,42.92665614197874,37.07575932432985,51.35749747665995,65.75788764391076,2.9775484310237728,39.39529914855957,41.13980852762858,34.599998474121094,23.545664032056443 12763,2011-09-14,BA,63.04999923706055,64.06999969482422,61.63999938964844,51.248016357421875,5782600.0,2.0,-0.4014928480997142,54.92512589411351,46.831016912893325,45.757107894024905,23.696283808382894,7.870174875303245,50.58815498352051,54.39551588694255,34.599998474121094,23.545664032056443 12764,2011-09-14,CAT,85.61000061035156,86.95999908447266,82.52999877929688,61.44520568847656,10622100.0,2.0,-1.4028860923722704,65.74223951359126,57.238767490192934,43.91063210168709,-38.79414750993096,21.35317918404002,62.28292732238769,68.9099593480428,34.599998474121094,23.545664032056443 12765,2011-09-14,CRM,31.735000610351562,33.04750061035156,31.1924991607666,32.59000015258789,10766000.0,2.0,-0.45571925781353073,33.41131875010088,27.385431318563672,48.972311979982834,36.632165194301734,0.9963901370327763,31.431749852498374,34.41416645050049,34.599998474121094,23.545664032056443 12766,2011-09-14,CSCO,16.389999389648438,16.65999984741211,16.309999465942383,11.333815574645996,79447500.0,2.0,0.13861212957926128,11.447288630898298,10.245899845664203,53.75436484619911,140.82509531326562,21.27634357712115,10.722590986887614,10.79207584063212,34.599998474121094,23.545664032056443 12767,2011-09-14,CVX,96.30999755859375,99.0,95.1500015258789,60.05134582519531,11325600.0,2.0,-0.30533776083055386,61.99670824009128,57.34081350368314,48.30780079219855,29.251070711058336,12.083324070297039,59.34130147298177,61.64022210439046,34.599998474121094,23.545664032056443 12768,2011-09-14,DIS,31.670000076293945,32.72999954223633,31.229999542236328,28.433181762695312,12593100.0,2.0,-0.8374226567645628,29.92441598913579,27.124224262023876,41.49239979109128,-51.726279432198865,20.05455008797896,28.9814754486084,31.7294002532959,34.599998474121094,23.545664032056443 12769,2011-09-14,GS,104.91000366210938,105.87999725341797,103.52999877929688,84.58421325683594,6602200.0,2.0,-3.850040056195027,95.87760785222059,80.71633898615832,38.37486460525695,-98.67254266604724,23.256190851312525,91.26019872029623,99.31081797281901,34.599998474121094,23.545664032056443 12770,2011-09-14,HD,32.72999954223633,34.0,32.68000030517578,25.502090454101562,15407500.0,2.0,-0.06040395844354052,26.100965993299546,23.831165392503678,50.23057748733635,73.48914791631661,0.6719771062270284,24.39765345255534,25.73223304748535,34.599998474121094,23.545664032056443 12771,2011-09-14,HON,42.83489227294922,43.97893524169922,41.87199020385742,33.594730377197266,5219802.0,2.0,-0.7583169136752161,35.83408058682263,30.99655429324329,42.908080613424616,-23.967251330333347,20.97237372625211,33.71726735432943,37.781105295817056,34.599998474121094,23.545664032056443 12772,2011-09-14,IBM,156.7973175048828,162.1988525390625,154.86614990234375,102.11185455322266,7301812.0,2.0,-1.02602380634913,106.75484557879827,96.2055830405865,48.754998069208185,-23.236940736266117,4.520135012113903,102.24335225423177,104.63150418599447,34.599998474121094,23.545664032056443 12773,2011-09-14,INTC,20.889999389648438,21.399999618530273,20.709999084472656,14.7096586227417,58352700.0,2.0,-0.07857319808047158,14.590749223619268,13.225976984113887,51.60463796609563,124.0029282147621,7.849767199295515,14.082135327657063,14.747489150365194,34.599998474121094,23.545664032056443 12774,2011-09-14,JNJ,63.95000076293945,64.47000122070312,62.97999954223633,45.37510681152344,13429500.0,2.0,0.0002533960264656798,47.254548809898424,44.281454302894545,48.48714645325467,2.7027586348179367,24.11291013558166,45.26660130818685,46.04652214050293,34.599998474121094,23.545664032056443 12775,2011-09-14,JPM,32.72999954223633,33.189998626708984,31.860000610351562,23.23029136657715,44442500.0,2.0,-0.9355570190063744,27.155949773358817,22.19495221180964,40.52288861912388,-126.72935265955716,22.879366157876273,25.085167503356935,26.882963403066,34.599998474121094,23.545664032056443 12776,2011-09-14,KO,34.66999816894531,35.25,34.27000045776367,24.029708862304688,22250000.0,2.0,0.20423076550711627,24.48891410367957,22.951345448322385,54.697407311764756,70.86379456784236,0.0165417282243897,23.41592248280843,23.295982583363852,34.599998474121094,23.545664032056443 12777,2011-09-14,MCD,86.30000305175781,87.79000091552734,85.44000244140625,62.39572525024414,7666600.0,2.0,0.13901264712853845,65.973147785196,60.831777751913364,52.08547211157039,-18.743274592965015,20.237711753686703,62.589453125,61.79430338541667,34.599998474121094,23.545664032056443 12778,2011-09-14,MMM,77.95999908447266,80.38999938964844,76.91000366210938,55.02450942993164,5402500.0,2.0,-1.0546881632276595,57.63558624737534,52.39054137713637,44.13263273477386,-48.399288980458884,19.090110974013044,55.478172810872394,59.86462987263997,34.599998474121094,23.545664032056443 12779,2011-09-14,MRK,30.47709846496582,30.9637393951416,30.03816795349121,20.739686965942383,16398894.0,2.0,-0.09325049662843199,21.25813707810529,19.81593022841327,47.188264482395844,27.867167328382465,12.852671305682998,20.362135251363117,21.453506088256837,34.599998474121094,23.545664032056443 12780,2011-09-14,MSFT,26.170000076293945,26.799999237060547,25.889999389648438,20.948427200317383,66739200.0,2.0,0.12599650457961786,21.401756821660044,18.911713637324333,53.8059184177696,104.08872645594856,14.345394655176671,20.09168198903402,20.446635500590006,34.599998474121094,23.545664032056443 12781,2011-09-14,NKE,21.5674991607666,22.197500228881836,21.352500915527344,19.03857421875,15416000.0,2.0,0.04844426494873488,19.533066196199066,17.120140819792148,52.587215725843166,116.99641682701021,0.14682283446306355,18.212075742085776,18.801523145039877,34.599998474121094,23.545664032056443 12782,2011-09-14,PG,62.119998931884766,62.95000076293945,61.529998779296875,43.51091384887695,11547700.0,2.0,0.0323443996910342,44.6852253875272,42.46710997013882,49.22505085413122,36.96471028371084,2.3417672653023973,43.10330009460449,43.63533763885498,34.599998474121094,23.545664032056443 12783,2011-09-14,TRV,49.029998779296875,49.38999938964844,48.2400016784668,36.82025146484375,4380900.0,2.0,-0.7043705495791102,38.457292999620456,35.53082269251822,41.99614501702519,-69.13193817501721,28.469416626039433,37.498358154296874,40.140068435668944,34.599998474121094,23.545664032056443 12784,2011-09-14,UNH,48.310001373291016,49.41999816894531,47.0,40.526634216308594,10108400.0,2.0,0.16832554639596253,40.73170947805915,35.78364048226799,52.9902474137665,160.2639713524552,2.5821421051661986,37.85284665425618,40.231581624348955,34.599998474121094,23.545664032056443 12785,2011-09-14,V,22.0575008392334,22.549999237060547,21.889999389648438,20.556133270263672,26147200.0,2.0,0.2405947912955888,20.97614922172627,18.31869140022197,55.98945290490066,126.87733262685134,9.27011843141524,19.490973154703777,19.49991397857666,34.599998474121094,23.545664032056443 12786,2011-09-14,VZ,35.34000015258789,35.939998626708984,35.11000061035156,19.784486770629883,17404700.0,2.0,-0.01323074192660556,20.313025701759695,19.25816818404353,49.55739732729293,38.92534112564834,9.483573322327569,19.597384643554687,19.944916915893554,34.599998474121094,23.545664032056443 12787,2011-09-14,WBA,36.13999938964844,37.0099983215332,35.869998931884766,25.54071617126465,8512900.0,2.0,-0.2368109697378813,25.527825747595255,23.630218113793905,46.60493974164264,92.2798627730162,5.521760329306093,24.753742917378744,26.77016518910726,34.599998474121094,23.545664032056443 12788,2011-09-14,WMT,51.709999084472656,52.790000915527344,51.58000183105469,40.086544036865234,12507600.0,2.0,-0.0067753631301172845,41.16315624577065,39.25337703364829,49.74689821896557,39.144665252138914,10.611368211396405,39.60326385498047,40.15662860870361,34.599998474121094,23.545664032056443 12789,2011-09-15,AAPL,13.979642868041992,14.059286117553711,13.925000190734863,11.912249565124512,417818800.0,3.0,0.10917194169746303,12.104424501474792,10.866373323384828,56.76571602008652,134.47253411355518,0.5686910619375277,11.432985719045003,11.243871021270753,31.969999313354492,17.21776929834234 12790,2011-09-15,AMGN,55.77000045776367,56.459999084472656,55.54999923706055,41.304649353027344,5876100.0,3.0,0.42628641831627334,41.66230117828926,38.0271714016668,54.99298417465237,116.1153569263854,6.162814229220126,38.90755971272787,39.94693711598714,31.969999313354492,17.21776929834234 12791,2011-09-15,AXP,49.619998931884766,49.75,48.61000061035156,41.37549591064453,7059000.0,3.0,0.22170744217597615,43.03809349752912,37.257704994902525,52.09064348377964,88.9167628690931,4.02762467867296,39.40926984151204,41.13965524037679,31.969999313354492,17.21776929834234 12792,2011-09-15,BA,63.650001525878906,64.61000061035156,63.45000076293945,52.29689025878906,5263700.0,3.0,-0.29360835520338924,55.057608216502864,46.872532469532295,47.65836154199288,73.00633966445135,4.634113848888214,50.518602244059245,54.27136510213216,31.969999313354492,17.21776929834234 12793,2011-09-15,CAT,86.6500015258789,87.69000244140625,85.7699966430664,62.27214813232422,8298500.0,3.0,-1.2624594360364156,65.66114135176208,57.24508232682679,44.96639884160925,8.886167027438681,18.41647260405051,62.05090471903483,68.73781820933024,31.969999313354492,17.21776929834234 12794,2011-09-15,CRM,32.59000015258789,33.44499969482422,32.29499816894531,33.05500030517578,12299200.0,3.0,-0.28047805729419295,33.67349539207104,27.27100476814625,49.90259553218808,73.05151559805535,2.5385137967277225,31.33374989827474,34.36541646321614,31.969999313354492,17.21776929834234 12795,2011-09-15,CSCO,16.469999313354492,16.700000762939453,16.31999969482422,11.569792747497559,47652400.0,3.0,0.17059052544107622,11.555149377293858,10.194950949244227,55.6508544146436,141.2116064303515,22.142542643453172,10.749890263875326,10.80617283185323,31.969999313354492,17.21776929834234 12796,2011-09-15,CVX,98.72000122070312,99.5,98.05999755859375,61.25474548339844,9241200.0,3.0,-0.16546987878487585,62.1383160298073,57.29670746872786,50.55897274738155,96.61788376338656,9.777453283192955,59.286105982462566,61.62456169128418,31.969999313354492,17.21776929834234 12797,2011-09-15,DIS,32.58000183105469,32.9900016784668,32.43000030517578,29.005544662475586,8466900.0,3.0,-0.7214711718307036,29.866217834331106,27.144558685444284,43.61072069172131,3.819058826524452,16.566463368387613,28.849685605367025,31.643692684173583,31.969999313354492,17.21776929834234 12798,2011-09-15,GS,105.16999816894531,108.19000244140625,105.0999984741211,87.3594741821289,6354500.0,3.0,-3.497306313476372,94.92055520256982,80.95114813605322,41.32123589563077,-65.86754496209149,15.112273626856313,90.62068710327148,98.93889719645182,31.969999313354492,17.21776929834234 12799,2011-09-15,HD,33.88999938964844,34.29999923706055,33.689998626708984,26.06475067138672,12017900.0,3.0,0.038598531149588666,26.24191693892189,23.775049880841294,52.428833585113814,107.48506801082992,2.9107812014697334,24.437504641215007,25.72096201578776,31.969999313354492,17.21776929834234 12800,2011-09-15,HON,43.845462799072266,44.484222412109375,43.61665725708008,34.50468444824219,4703003.0,3.0,-0.6301281417813982,35.892903476529796,30.985819477266585,45.2525846298566,40.70237303068846,16.486489514014522,33.60440279642741,37.64853426615397,31.969999313354492,17.21776929834234 12801,2011-09-15,IBM,161.2237091064453,162.67686462402344,159.87571716308594,103.85198211669922,5715762.0,3.0,-0.745711987054122,106.6160947153589,96.25946299338135,50.85013143707095,40.65137600788917,3.037662873988103,102.08125356038411,104.67821960449218,31.969999313354492,17.21776929834234 12802,2011-09-15,INTC,21.309999465942383,21.670000076293945,21.219999313354492,15.002190589904785,53239300.0,3.0,-0.000989920646503606,14.75325185181851,13.124068437793307,53.74076186550901,186.58988148704537,13.849396739207112,14.075867239634196,14.748642174402873,31.969999313354492,17.21776929834234 12803,2011-09-15,JNJ,64.27999877929688,64.62999725341797,63.91999816894531,45.85215377807617,10625800.0,3.0,0.011602034120436144,47.26681707938556,44.31955377022382,50.41990070176544,36.2056360051205,22.209393021583583,45.303385670979814,46.02868817647298,31.969999313354492,17.21776929834234 12804,2011-09-15,JPM,33.369998931884766,33.81999969482422,33.130001068115234,23.94560432434082,35847800.0,3.0,-0.8724080545078046,27.00854159845947,22.146885571340338,42.92062931630232,-79.48963500999257,17.265264042370067,24.941394488016766,26.80210396448771,31.969999313354492,17.21776929834234 12805,2011-09-15,KO,34.95500183105469,35.5099983215332,34.92499923706055,24.460224151611328,21186000.0,3.0,0.23784007357992465,24.59492922707717,22.92142132834275,57.219402272282274,112.6813714532049,4.526575855106866,23.451320584615072,23.32588249842326,31.969999313354492,17.21776929834234 12806,2011-09-15,MCD,87.55000305175781,88.23999786376953,87.37000274658203,63.345123291015625,6755100.0,3.0,0.159333085620311,65.98083356807732,60.9073717694471,54.530201949683644,21.320120879893924,15.950633438771986,62.66388956705729,61.864146868387856,31.969999313354492,17.21776929834234 12807,2011-09-15,MMM,80.18000030517578,81.02999877929688,79.4800033569336,55.848751068115234,4222300.0,3.0,-0.8995063729374237,57.60938909031201,52.3959591152544,45.70564845484323,14.960904222801158,14.811813725968651,55.36335639953613,59.72408631642659,31.969999313354492,17.21776929834234 12808,2011-09-15,MRK,30.9064884185791,31.011449813842773,30.562976837158203,20.97859764099121,13376567.0,3.0,-0.05792776027628577,21.306432483433678,19.811049320460366,48.78620585229249,68.08833268002535,11.918852915066616,20.36597277323405,21.422672971089682,31.969999313354492,17.21776929834234 12809,2011-09-15,MSFT,26.729999542236328,27.030000686645508,26.309999465942383,21.335779190063477,67808300.0,3.0,0.1845563075355514,21.57261800058975,18.878400714315035,55.76265715881884,143.77399433334116,17.987945692151968,20.097975730895996,20.478062057495116,31.969999313354492,17.21776929834234 12810,2011-09-15,NKE,22.065000534057617,22.100000381469727,21.690000534057617,19.158260345458984,11005600.0,3.0,0.09457959975952335,19.63295073381958,17.146150065740965,53.12052449056175,127.0855956232323,0.14682283446304573,18.221298853556316,18.81542224884033,31.969999313354492,17.21776929834234 12811,2011-09-15,PG,62.45000076293945,62.779998779296875,62.099998474121094,43.818023681640625,9161300.0,3.0,0.053746220819029134,44.69944190289121,42.5303691933002,50.792472069459784,50.69913203512857,2.3417672653024053,43.15099449157715,43.624656995137535,31.969999313354492,17.21776929834234 12812,2011-09-15,TRV,49.189998626708984,49.84000015258789,48.779998779296875,37.49736404418945,4261200.0,3.0,-0.6093784768119761,38.09418805348632,35.74955202830078,44.2472063923619,-30.300178598588737,22.78702163239999,37.40000165303548,40.04289779663086,31.969999313354492,17.21776929834234 12813,2011-09-15,UNH,49.11000061035156,50.7400016784668,48.599998474121094,42.07509994506836,11325800.0,3.0,0.40437854350257396,41.46351783350558,35.48201515599638,56.26565502090373,222.02876269764732,11.13367625541741,37.95061111450195,40.210774421691895,31.969999313354492,17.21776929834234 12814,2011-09-15,V,22.502500534057617,22.649999618530273,22.087499618530273,20.767234802246094,21478400.0,3.0,0.28443968243659157,21.12801934757726,18.316207298846077,56.910516970890384,138.26114007377518,11.23316428184593,19.51524238586426,19.559733708699543,31.969999313354492,17.21776929834234 12815,2011-09-15,VZ,35.849998474121094,36.189998626708984,35.5099983215332,20.11237335205078,12213400.0,3.0,0.01756204019956442,20.349037841605362,19.254389282418078,52.21880804119274,82.90700213753223,3.8428325514752033,19.60146007537842,19.95107062657674,31.969999313354492,17.21776929834234 12816,2011-09-15,WBA,37.0,37.34000015258789,36.81999969482422,25.993688583374023,5937100.0,3.0,-0.1299514337018124,25.731775628119646,23.507106818169415,48.78533542585695,160.20291833930688,1.0137984499351786,24.73958002726237,26.703744888305664,31.969999313354492,17.21776929834234 12817,2011-09-15,WMT,52.220001220703125,52.5099983215332,51.939998626708984,40.32461166381836,10999200.0,3.0,0.02107089463448375,41.15495611937139,39.33529923646357,50.77886793966856,44.13468135336742,10.61136821139641,39.64417711893717,40.151544125874835,31.969999313354492,17.21776929834234 12818,2011-09-16,AAPL,14.126428604125977,14.303570747375488,14.108214378356934,12.140823364257812,698513200.0,4.0,0.14175371265189973,12.19359537482393,10.881634842156052,58.7382144694417,174.9112095479524,9.176929461825727,11.456358019510905,11.283223883310955,30.979999542236328,43.10782342868078 12819,2011-09-16,AMGN,56.400001525878906,56.75,55.59000015258789,41.63502502441406,7635100.0,4.0,0.5074393639372872,41.7443409450651,38.332041882693694,56.08132422579533,116.37070191164858,9.107463873974996,39.04043935139974,39.93317807515462,30.979999542236328,43.10782342868078 12820,2011-09-16,AXP,49.630001068115234,50.18000030517578,49.45000076293945,42.0125617980957,9312300.0,4.0,0.3179990672464612,43.01931640034886,37.766014562785905,53.57745246325273,107.57894031084953,7.320963535419786,39.50091705322266,41.14594345092773,30.979999542236328,43.10782342868078 12821,2011-09-16,BA,64.77999877929688,65.75,64.5199966430664,53.15874481201172,6926700.0,4.0,-0.136985573276597,55.16596593903622,47.28860788298527,49.17271784309395,109.7963556429166,2.000462052964243,50.592186737060544,54.18661429087321,30.979999542236328,43.10782342868078 12822,2011-09-16,CAT,87.45999908447266,87.45999908447266,85.20999908447266,61.76879119873047,10488600.0,4.0,-1.178205378781108,65.69258542727185,57.398440878880486,44.43967577093824,1.3184226207284806,20.003933381483062,61.96341718037923,68.57208576202393,30.979999542236328,43.10782342868078 12823,2011-09-16,CRM,33.1150016784668,34.157501220703125,33.099998474121094,34.13999938964844,22376400.0,4.0,-0.05343185576809617,34.2090033440049,27.29799681621239,52.01424262042781,115.37985479538116,8.663822199499064,31.34316660563151,34.34212481180827,30.979999542236328,43.10782342868078 12824,2011-09-16,CSCO,16.719999313354492,16.84000015258789,16.530000686645508,11.535091400146484,62292100.0,4.0,0.19093257397225116,11.635951094937607,10.22589115588637,55.305829686655194,144.7268928946804,25.22085616049074,10.791533184051513,10.82142006556193,30.979999542236328,43.10782342868078 12825,2011-09-16,CVX,100.0,100.16000366210938,98.29000091552734,61.48308181762695,13862000.0,4.0,-0.03578621942376259,62.22863748072861,57.60072081089737,50.97801991268132,107.94132625792446,6.680608171858907,59.359330368041995,61.61801300048828,30.979999542236328,43.10782342868078 12826,2011-09-16,DIS,33.13999938964844,33.290000915527344,32.630001068115234,28.9791259765625,16655300.0,4.0,-0.6245115711509044,29.89705626384482,27.145420199473048,43.53545699132838,27.338419411657885,12.53374089743042,28.77806708017985,31.564442539215086,30.979999542236328,43.10782342868078 12827,2011-09-16,GS,109.06999969482422,109.66000366210938,105.91000366210938,86.97109985351562,7999300.0,4.0,-3.2120740533596432,94.53668105151554,80.90548203442195,41.03719738150827,-52.2460695800471,10.16095650404185,90.12553075154622,98.57986412048339,30.979999542236328,43.10782342868078 12828,2011-09-16,HD,34.630001068115234,35.0,34.47999954223633,26.3156681060791,20791300.0,4.0,0.13574092056417442,26.42335423112863,23.797883714428007,53.3787973574396,131.12845902120344,10.826440201441805,24.517167854309083,25.72016274134318,30.979999542236328,43.10782342868078 12829,2011-09-16,HON,44.79883575439453,45.28505325317383,44.150543212890625,34.86720275878906,6088720.0,4.0,-0.4935955562180965,35.978624032437224,31.223396994174113,46.16372455117399,81.8073773424508,9.600884134122907,33.574619674682616,37.53179798126221,30.979999542236328,43.10782342868078 12830,2011-09-16,IBM,163.79541015625,165.38241577148438,162.27532958984375,105.62263488769531,11556313.0,4.0,-0.37634766842255374,107.17226224879911,96.26257890720674,52.87808795133826,101.19606227035074,5.10576017660821,102.12711639404297,104.75991757710774,30.979999542236328,43.10782342868078 12831,2011-09-16,INTC,21.649999618530273,22.09000015258789,21.43000030517578,15.301671981811523,90738900.0,4.0,0.08369623305684293,15.027168049689966,13.003377852562231,55.80661631040131,221.82129499168778,22.26513834847532,14.10186907450358,14.757660516103108,30.979999542236328,43.10782342868078 12832,2011-09-16,JNJ,64.5199966430664,64.73999786376953,63.959999084472656,45.98744583129883,15688800.0,4.0,0.031153728791089463,47.22210638295846,44.50578973520561,50.95971996219722,39.577835737871034,20.84723924996552,45.38161176045735,46.018049240112305,30.979999542236328,43.10782342868078 12833,2011-09-16,JPM,34.04999923706055,34.27000045776367,33.02000045776367,23.67647361755371,52683800.0,4.0,-0.8344595141502573,26.972717520256822,22.058058503607924,42.25757766429374,-73.30937759455026,13.312377427018346,24.83539435068766,26.719339720408122,30.979999542236328,43.10782342868078 12834,2011-09-16,KO,35.689998626708984,35.84000015258789,35.5099983215332,24.532564163208008,34620600.0,4.0,0.2672324375408692,24.68408673010705,22.9675856331742,57.62941643055974,138.3102537068341,10.069015738757951,23.518548838297527,23.356189854939778,30.979999542236328,43.10782342868078 12835,2011-09-16,MCD,88.26000213623047,88.76000213623047,88.04000091552734,63.503379821777344,7594500.0,4.0,0.18606234802443566,65.85935762177526,61.262980482472784,54.92677107321889,35.63622453732625,11.059198419826568,62.773606872558595,61.93841406504313,30.979999542236328,43.10782342868078 12836,2011-09-16,MMM,81.43000030517578,81.6500015258789,80.01000213623047,55.77947235107422,6027600.0,4.0,-0.7732009206738368,57.65474106089802,52.56602157337933,45.594026058103765,36.85734915152853,10.69372218700106,55.336819076538085,59.58961251576741,30.979999542236328,43.10782342868078 12837,2011-09-16,MRK,31.18320655822754,31.297710418701172,30.954198837280273,21.101282119750977,20506426.0,4.0,-0.019806310296118568,21.3214166925457,19.92448346156807,49.596363608839866,98.24388201505194,6.278478178041666,20.399208386739094,21.39718106587728,30.979999542236328,43.10782342868078 12838,2011-09-16,MSFT,27.049999237060547,27.270000457763672,26.829999923706055,21.438539505004883,89681500.0,4.0,0.23653069329320076,21.727597295582257,18.917095697581807,56.27100258357947,165.8693852475974,21.702010584935937,20.133356030782064,20.512641525268556,30.979999542236328,43.10782342868078 12839,2011-09-16,NKE,22.155000686645508,22.4950008392334,22.082500457763672,19.534730911254883,16175600.0,4.0,0.15967952715458367,19.738444889515314,17.261223804027168,54.77577917506059,161.71922505571914,7.109656273061797,18.283040110270182,18.844847265879313,30.979999542236328,43.10782342868078 12840,2011-09-16,PG,63.220001220703125,64.69999694824219,63.0099983215332,44.89985656738281,24690100.0,4.0,0.1562015961072163,44.8268380005052,42.64516593626238,55.76824043020338,137.77761752803323,18.124717512282075,43.2615052541097,43.63385302225749,30.979999542236328,43.10782342868078 12841,2011-09-16,TRV,49.90999984741211,50.70000076293945,49.779998779296875,38.07668685913086,5878900.0,4.0,-0.4817962183055684,38.24744440884753,35.68963597445325,46.09866087689153,35.56693111611876,12.611351003102818,37.343584823608396,39.96483192443848,30.979999542236328,43.10782342868078 12842,2011-09-16,UNH,51.06999969482422,51.18000030517578,49.34000015258789,42.25824737548828,11790300.0,4.0,0.5993220992910295,42.03738922077127,35.49270263713888,56.63534339093508,209.20328969956844,13.82897343307827,38.11283124287923,40.199103927612306,30.979999542236328,43.10782342868078 12843,2011-09-16,V,22.655000686645508,22.8799991607666,22.407499313354492,20.847557067871094,50275200.0,4.0,0.3219570891927148,21.19488125952993,18.49166830864634,57.262570973482674,148.87423038917515,15.716602055729528,19.561202239990234,19.62215207417806,30.979999542236328,43.10782342868078 12844,2011-09-16,VZ,36.41999816894531,36.75,36.20000076293945,20.406923294067383,19764400.0,4.0,0.06498416356121695,20.43693544694203,19.258190132891954,54.452079534900975,140.271290991737,7.561102013816338,19.634805107116698,19.962590662638345,30.979999542236328,43.10782342868078 12845,2011-09-16,WBA,37.45000076293945,37.599998474121094,36.900001525878906,25.756752014160156,8666100.0,4.0,-0.06364956986403314,25.903758520438124,23.46753073279674,47.730668445501834,165.97557674409933,2.4944117325746578,24.742686462402343,26.640648714701335,30.979999542236328,43.10782342868078 12846,2011-09-16,WMT,52.75,53.150001525878906,52.54999923706055,40.432125091552734,35684600.0,4.0,0.0512242088314494,41.163231445576095,39.3930673825489,51.24659730409756,71.80684567336684,0.9911015316338772,39.71866366068522,40.15180931091309,30.979999542236328,43.10782342868078 12905,2011-09-19,AAPL,14.178570747375488,14.758213996887207,14.114286422729492,12.478219032287598,823860800.0,0.0,0.19258006839617714,12.307353625303085,10.936423363680069,61.42556481041495,211.08519488774806,22.52165812624883,11.494766139984131,11.323844861984252,32.72999954223633,27.67213755505008 12906,2011-09-19,AMGN,56.119998931884766,56.90999984741211,55.90999984741211,41.502864837646484,4541400.0,0.0,0.5546952538537582,41.787729700601496,38.62270120760163,55.52568340043791,112.8408533926228,10.75907057149401,39.15528462727865,39.91989358266195,32.72999954223633,27.67213755505008 12907,2011-09-19,AXP,49.2599983215332,49.439998626708984,48.220001220703125,40.80549621582031,8114600.0,0.0,0.29352717073152235,42.750808023511766,38.38742134660542,50.50530799741284,62.22515614304553,2.8705988560693987,39.54199053446452,41.14102300008138,32.72999954223633,27.67213755505008 12908,2011-09-19,BA,64.08000183105469,64.4000015258789,62.95000076293945,52.158668518066406,4836800.0,0.0,-0.09249249323728748,54.848000096445915,48.144016123646864,47.52227537000388,57.132740511758826,6.708007264093438,50.64158821105957,54.0969056447347,32.72999954223633,27.67213755505008 12909,2011-09-19,CAT,83.91999816894531,85.16000366210938,82.33000183105469,60.83397674560547,8936500.0,0.0,-1.1733396164617602,65.42014982895412,58.003808758692365,43.46159986225389,-56.44155068243445,27.7343367166649,61.81025403340657,68.38599948883056,32.72999954223633,27.67213755505008 12910,2011-09-19,CRM,33.41999816894531,34.247501373291016,33.022499084472656,34.02000045776367,10086000.0,0.0,0.11548969052847724,34.512844435592235,27.621155770401415,51.764604858238926,114.01935658373088,9.432401923561574,31.346416600545247,34.307124837239584,32.72999954223633,27.67213755505008 12911,2011-09-19,CSCO,16.450000762939453,16.579999923706055,16.15999984741211,11.458744049072266,42149400.0,0.0,0.19860381961383844,11.68757787069633,10.273513361603474,54.53628327870744,105.55428562048924,12.63907906980056,10.827855078379313,10.834127203623455,32.72999954223633,27.67213755505008 12912,2011-09-19,CVX,97.19000244140625,99.33999633789062,96.5999984741211,60.91533279418945,8522500.0,0.0,0.020935086976464845,62.15330181538221,58.010532565721306,49.8903512617033,64.18223736413138,13.369895548405392,59.39791615804037,61.619449869791666,32.72999954223633,27.67213755505008 12913,2011-09-19,DIS,32.380001068115234,32.63999938964844,32.060001373291016,28.626901626586914,9979700.0,0.0,-0.5695268000036151,29.908261886887324,27.192331107802616,42.5232936129162,-14.159008264281763,18.27612000968354,28.699697303771973,31.486513328552245,32.72999954223633,27.67213755505008 12914,2011-09-19,GS,105.31999969482422,105.5999984741211,103.25,84.80267333984375,5821600.0,0.0,-3.1249765451954374,94.28719656498865,80.61990487544105,39.47012213714944,-89.47822143295811,17.06150330107267,89.5863271077474,98.21373023986817,32.72999954223633,27.67213755505008 12915,2011-09-19,HD,34.060001373291016,34.4900016784668,33.83000183105469,26.11796760559082,8805400.0,0.0,0.19453174504657866,26.502131516348943,23.924740164864435,52.52388756239357,97.77185913546516,2.5290765232015406,24.614393552144367,25.7070112546285,32.72999954223633,27.67213755505008 12916,2011-09-19,HON,44.02660369873047,45.389923095703125,43.96940231323242,35.00774383544922,6589260.0,0.0,-0.3697893072122014,35.96264219528497,31.618899819790713,46.52067175462847,88.36632479140053,10.874701009211822,33.566903305053714,37.42364667256673,32.72999954223633,27.67213755505008 12917,2011-09-19,IBM,162.04588317871094,166.2237091064453,161.97897338867188,105.7081298828125,4974358.0,0.0,-0.07585069360634122,107.26491133244397,97.1218127581322,52.97500397562896,104.37362059506452,7.534854890318586,102.14543202718099,104.83858299255371,32.72999954223633,27.67213755505008 12918,2011-09-19,INTC,21.770000457763672,22.059999465942383,21.6299991607666,15.273819923400879,57738000.0,0.0,0.1468701638281118,15.219816931069891,13.001565496145686,55.567870527973675,203.35142686100716,22.26513834847532,14.128335539499918,14.762651046117147,32.72999954223633,27.67213755505008 12919,2011-09-19,JNJ,64.05000305175781,64.38999938964844,63.630001068115234,45.66703414916992,8571800.0,0.0,0.020557073577613494,47.13627750732636,44.70251453063751,49.63570025936321,12.01047709060141,23.578827142786107,45.42869199117025,46.006774775187175,32.72999954223633,27.67213755505008 12920,2011-09-19,JPM,32.689998626708984,32.88999938964844,32.130001068115234,23.010732650756836,33154800.0,0.0,-0.8483257831374047,26.996960175862334,21.90208328879831,40.65058687516279,-117.40579815451818,19.07930788916994,24.71475741068522,26.63275365829468,32.72999954223633,27.67213755505008 12921,2011-09-19,KO,35.03499984741211,35.345001220703125,34.974998474121094,24.277690887451172,28571200.0,0.0,0.2668834877352566,24.667249444143987,23.11683411298492,55.684264724423585,87.41010027285667,0.007738766661951705,23.5664488474528,23.39034522374471,32.72999954223633,27.67213755505008 12922,2011-09-19,MCD,87.61000061035156,89.22000122070312,87.54000091552734,63.87738037109375,6471600.0,0.0,0.23471851084322992,65.86449894284031,61.413636738312036,55.86776251696677,36.4893833077842,14.755409626648653,62.87673886617025,62.02320130666097,32.72999954223633,27.67213755505008 12923,2011-09-19,MMM,79.56999969482422,79.56999969482422,77.87999725341797,54.865169525146484,4552700.0,0.0,-0.7383680889632629,57.58427038275654,52.79857110894268,44.12287013099517,-43.105101550100215,21.088186744670434,55.267879740397134,59.44517504374186,32.72999954223633,27.67213755505008 12924,2011-09-19,MRK,30.629770278930664,30.86832046508789,30.43893051147461,20.82363510131836,13971202.0,0.0,-0.011861844569690305,21.29248256306683,20.04131031413044,47.825170874420465,39.7528716682294,14.563327112945432,20.4189354578654,21.372378698984782,32.72999954223633,27.67213755505008 12925,2011-09-19,MSFT,26.799999237060547,27.309999465942383,26.600000381469727,21.50969123840332,52324900.0,0.0,0.2802317811713415,21.805257544929717,19.08923613030222,56.62799802481526,145.58580025353132,16.306226029525472,20.17791608174642,20.54866870244344,32.72999954223633,27.67213755505008 12926,2011-09-19,NKE,22.059999465942383,22.625,22.00749969482422,19.6282901763916,14538000.0,0.0,0.21632745122498775,19.761607044198215,17.497040493033232,55.18260426617673,152.7439884508736,9.418709389200538,18.33113168080648,18.874964332580568,32.72999954223633,27.67213755505008 12927,2011-09-19,PG,63.63999938964844,64.0999984741211,63.52000045776367,44.53690719604492,11022700.0,0.0,0.20573960016082538,44.828458613131964,42.842465001369995,53.8774442383863,118.70015120677773,18.124717512282064,43.336419423421226,43.64392261505127,32.72999954223633,27.67213755505008 12928,2011-09-19,TRV,50.060001373291016,50.22999954223633,49.5,37.54249954223633,4255300.0,0.0,-0.418961286424846,38.30445540327308,35.69716546159508,44.68323474655822,10.980616910809697,15.061191530308793,37.28776270548503,39.879852040608725,32.72999954223633,27.67213755505008 12929,2011-09-19,UNH,49.65999984741211,50.18000030517578,49.38999938964844,41.583919525146484,8956300.0,0.0,0.6914332378549304,42.2667719399781,35.827734133019945,54.86876910980304,161.42357954612072,13.828973433078277,38.23902333577474,40.18490562438965,32.72999954223633,27.67213755505008 12930,2011-09-19,V,22.36750030517578,22.667499542236328,22.167499542236328,20.659391403198242,22088000.0,0.0,0.3326716757754937,21.138960473124786,18.786928542072967,56.15078417164386,116.44112654483287,9.544964966368825,19.61295394897461,19.67895263036092,32.72999954223633,27.67213755505008 12931,2011-09-19,VZ,36.40999984741211,36.40999984741211,36.029998779296875,20.16239356994629,12186800.0,0.0,0.08189104388922175,20.434084880856684,19.348292743655033,52.35070692748844,100.49994951432535,3.8598021234769173,19.657590675354005,19.969029490152995,32.72999954223633,27.67213755505008 12932,2011-09-19,WBA,36.380001068115234,37.18000030517578,36.380001068115234,25.819473266601562,7117400.0,0.0,-0.005974909171403198,26.05024702604849,23.50223157349985,48.03828902073868,131.51550691015976,4.589876733295331,24.748345438639323,26.579290517171223,32.72999954223633,27.67213755505008 12933,2011-09-19,WMT,52.18000030517578,52.619998931884766,52.040000915527344,40.27853012084961,9028900.0,0.0,0.06201225837373414,41.16734285358208,39.400474834406204,50.53687417537293,40.32389178004401,7.820346807396307,39.76896909077962,40.14595680236816,32.72999954223633,27.67213755505008 12934,2011-09-20,AAPL,14.83035659790039,15.102143287658691,14.685357093811035,12.533388137817383,775754000.0,1.0,0.23460759691709931,12.395984089899802,11.020613944005227,61.84590137038325,254.38710042394595,30.74971433057704,11.555636914571126,11.367850875854492,32.86000061035156,31.69382117948692 12935,2011-09-20,AMGN,56.869998931884766,57.84000015258789,56.709999084472656,42.11957931518555,5168900.0,1.0,0.6345943822923132,41.95559854185551,38.82632437074214,57.55571084456416,135.97864587871896,19.812484742928063,39.345207341512044,39.92771892547607,32.86000061035156,31.69382117948692 12936,2011-09-20,AXP,48.97999954223633,49.97999954223633,48.7599983215332,41.30005645751953,6045100.0,1.0,0.31046109250483056,42.37019367517353,39.15949458776593,51.67966753264891,78.68072640482652,1.5183910489138872,39.716064834594725,41.15645580291748,32.86000061035156,31.69382117948692 12937,2011-09-20,BA,64.36000061035156,64.63999938964844,63.5,51.67893981933594,3431600.0,1.0,-0.09484815300967853,54.47048711688028,48.94270029156699,46.74372745933103,56.531191973214256,5.239783689973143,50.78375473022461,53.99906673431396,32.86000061035156,31.69382117948692 12938,2011-09-20,CAT,85.63999938964844,85.7699966430664,83.5,60.158023834228516,8999300.0,1.0,-1.2100781874419013,65.06502549371557,58.63002112188502,42.75766903807093,-44.79566391566844,24.9994577597338,61.83566118876139,68.19509162902833,32.86000061035156,31.69382117948692 12939,2011-09-20,CRM,33.85749816894531,33.977500915527344,31.9950008392334,32.102500915527344,14564000.0,1.0,0.09355658309013393,34.37368721168263,28.199063070604968,47.959685363215854,61.90561937610527,0.7591028111409758,31.375416628519694,34.24616654713949,32.86000061035156,31.69382117948692 12940,2011-09-20,CSCO,16.450000762939453,16.670000076293945,16.329999923706055,11.472626686096191,48832400.0,1.0,0.2034582102395568,11.720648332222472,10.345938352958191,54.6549680146973,115.16656301822557,14.863342122601999,10.887774658203124,10.853288507461547,32.86000061035156,31.69382117948692 12941,2011-09-20,CVX,99.27999877929688,99.73999786376953,97.73999786376953,60.34757995605469,8660500.0,1.0,0.0198454557658323,61.924406140109625,58.516511828640375,48.81295631380986,72.21257944586165,11.350423532924392,59.567772674560544,61.62632134755452,32.86000061035156,31.69382117948692 12942,2011-09-20,DIS,32.65999984741211,32.880001068115234,32.22999954223633,28.450794219970703,10117700.0,1.0,-0.5340056835349856,29.911751607845723,27.214377542544902,42.01802232300887,-2.624396999854933,14.881396812115824,28.6785639444987,31.409171104431152,32.86000061035156,31.69382117948692 12943,2011-09-20,GS,105.0,105.2699966430664,102.52999877929688,83.02262878417969,4978100.0,1.0,-3.163123344712261,94.39731574535033,80.22021812916138,38.230383234428075,-97.28983687706825,18.864699280478405,89.18999303181967,97.83742357889811,32.86000061035156,31.69382117948692 12944,2011-09-20,HD,34.5,35.33000183105469,34.209999084472656,26.467735290527344,13980300.0,1.0,0.26627774199887355,26.657777068550352,23.979515221183533,53.875881541806514,124.0913367382431,11.665158919809514,24.768814913431804,25.706859397888184,32.86000061035156,31.69382117948692 12945,2011-09-20,HON,45.26598358154297,45.47572708129883,44.512821197509766,34.586055755615234,3845623.0,1.0,-0.30221492125600236,35.73206320259466,32.20532655265437,45.582592981080346,85.95808186066107,10.089208224498623,33.6354684193929,37.31030349731445,32.86000061035156,31.69382117948692 12946,2011-09-20,IBM,165.93690490722656,169.6271514892578,165.10516357421875,106.67890167236328,6495242.0,1.0,0.2378862891716409,107.51691767236524,97.83084157446093,54.084265461737694,151.81677106444903,16.750407151984078,102.31842625935873,104.94406611124674,32.86000061035156,31.69382117948692 12947,2011-09-20,INTC,21.989999771118164,22.469999313354492,21.860000610351562,15.461861610412598,71495200.0,1.0,0.2096921511297385,15.431522772466698,12.986267163598976,56.85695365277902,205.16561467270952,29.90337160448614,14.1768567721049,14.776638285319011,32.86000061035156,31.69382117948692 12948,2011-09-20,JNJ,64.41999816894531,64.8499984741211,63.790000915527344,45.72401428222656,10874800.0,1.0,0.016566005906682335,47.04253044779124,44.90226973836598,49.87528420464384,24.869979580121136,17.534819687659724,45.51507403055827,46.003624788920085,32.86000061035156,31.69382117948692 12949,2011-09-20,JPM,32.77000045776367,32.79999923706055,32.2400016784668,22.84075355529785,34085100.0,1.0,-0.8630817247657028,27.03460934745422,21.78227812660584,40.24633815895007,-110.29856527800754,19.07930788916993,24.672027142842612,26.55013917287191,32.86000061035156,31.69382117948692 12950,2011-09-20,KO,35.39500045776367,35.7400016784668,35.2599983215332,24.33279800415039,18313400.0,1.0,0.2679646960543991,24.63656798403966,23.27962292629969,56.01631778380111,109.19114608879252,6.736099000735394,23.63500016530355,23.42570406595866,32.86000061035156,31.69382117948692 12951,2011-09-20,MCD,89.23999786376953,90.55999755859375,89.0,64.23701477050781,7942200.0,1.0,0.29885336530173134,65.91066101402669,61.521368328624675,56.765622177142056,76.95776752710059,2.5465752014294005,63.06258799235026,62.119340642293295,32.86000061035156,31.69382117948692 12952,2011-09-20,MMM,79.44000244140625,79.91999816894531,78.45999908447266,54.865169525146484,3914800.0,1.0,-0.7026629576918211,57.49881951595076,53.04056074833147,44.12287013099517,-26.659569373402167,18.662236380080262,55.29434611002604,59.31736450195312,32.86000061035156,31.69382117948692 12953,2011-09-20,MRK,30.744274139404297,31.326335906982422,30.687023162841797,20.985055923461914,14426454.0,1.0,0.007374504355862399,21.266544980844966,20.16809227959205,48.92224898805503,76.40304244090619,5.68617216863539,20.4816868464152,21.354732767740884,32.86000061035156,31.69382117948692 12954,2011-09-20,MSFT,27.309999465942383,27.5,26.93000030517578,21.327869415283203,49211900.0,1.0,0.29677269568600195,21.782499082209196,19.349146692632115,55.431711480340894,143.11976615248057,19.459507051183742,20.247837448120116,20.585985946655274,32.86000061035156,31.69382117948692 12955,2011-09-20,NKE,22.667499542236328,22.795000076293945,22.309999465942383,19.467262268066406,15854400.0,1.0,0.24539892667096197,19.710496753504714,17.77649818057732,54.312691766843514,153.43617654596653,12.460570150105521,18.407681465148926,18.906047503153484,32.86000061035156,31.69382117948692 12956,2011-09-20,PG,63.849998474121094,64.68000030517578,63.47999954223633,44.725364685058594,8215800.0,1.0,0.2572404617170747,44.918665525806475,42.91767556916423,54.7023867879906,127.82386532447558,23.411709616120305,43.44786059061686,43.66717141469319,32.86000061035156,31.69382117948692 12957,2011-09-20,TRV,51.290000915527344,51.540000915527344,50.349998474121094,37.93373489379883,6444200.0,1.0,-0.3337474936722131,38.42116806597799,35.70948111920267,45.940816296909844,78.62253161048277,0.9127632742783073,37.344200134277344,39.80736103057861,32.86000061035156,31.69382117948692 12958,2011-09-20,UNH,50.040000915527344,51.2400016784668,49.34000015258789,41.484012603759766,8440000.0,1.0,0.7477507203475611,42.40903761633808,36.21583344689434,54.607705684380676,157.82655712348463,20.469262005815136,38.462270991007486,40.17858282725016,32.86000061035156,31.69382117948692 12959,2011-09-20,V,22.600000381469727,23.6875,22.565000534057617,21.304208755493164,36064000.0,1.0,0.38871358594820293,21.15759938584564,19.067750612628483,58.97451921964462,176.9941110980495,27.187594739671745,19.71804033915202,19.753906695048013,32.86000061035156,31.69382117948692 12960,2011-09-20,VZ,36.470001220703125,36.91999816894531,36.25,20.234638214111328,13681100.0,1.0,0.09996704944811441,20.435289570637618,19.43545131986531,52.90616326420313,129.87858083329473,13.414612845213384,19.718537267049154,19.977129459381104,32.86000061035156,31.69382117948692 12961,2011-09-20,WBA,37.11000061035156,37.5,36.84000015258789,25.847352981567383,5756500.0,1.0,0.041503903780618856,26.19288955492868,23.512206499148466,48.17853002919864,144.44208468284972,0.04120598027480217,24.79672508239746,26.53225040435791,32.86000061035156,31.69382117948692 12962,2011-09-20,WMT,52.439998626708984,52.91999816894531,52.16999816894531,40.15565872192383,8421200.0,1.0,0.05995603450153908,41.16809231240418,39.40740359824036,49.96423607526482,44.709799734412634,3.3383147714478056,39.86422869364421,40.14923865000407,32.86000061035156,31.69382117948692 12963,2011-09-21,AAPL,14.987142562866211,15.056785583496094,14.714285850524902,12.49367618560791,605976000.0,2.0,0.2616936518850572,12.513392897551864,11.020035676056533,61.34811003948516,219.94199404772687,30.749714330577042,11.594166088104249,11.408320236206055,37.31999969482422,35.10939331685121 12964,2011-09-21,AMGN,57.189998626708984,57.36000061035156,56.0,41.14311599731445,5160000.0,2.0,0.6120670600476288,42.000643523698955,38.95894929551491,53.55199431588108,105.03503348518824,10.651464089459925,39.48627395629883,39.90904712677002,37.31999969482422,35.10939331685121 12965,2011-09-21,AXP,49.38999938964844,50.349998474121094,48.18000030517578,40.42829132080078,8661200.0,2.0,0.25064787395921684,42.20206540819304,39.479343664682936,49.536428086209824,61.21237447809686,3.2223277344312447,39.775580342610674,41.140655008951825,37.31999969482422,35.10939331685121 12966,2011-09-21,BA,63.540000915527344,63.81999969482422,60.9900016784668,49.61374282836914,4517200.0,2.0,-0.2603579238646603,54.44638152959858,48.98713325616802,43.56526205850951,-13.650417654012179,17.872923376812157,50.7593625386556,53.86196263631185,37.31999969482422,35.10939331685121 12967,2011-09-21,CAT,83.11000061035156,83.38999938964844,79.29000091552734,57.066017150878906,16459600.0,2.0,-1.4717277071001007,65.4717201850785,57.96301911851038,39.71388467284978,-133.98024903426412,35.23054025741183,61.64102999369303,67.94322280883789,37.31999969482422,35.10939331685121 12968,2011-09-21,CRM,32.400001525878906,33.0625,31.38249969482422,31.667499542236328,13832800.0,2.0,0.040605388419017174,34.38089858132228,28.392101563636217,47.14640595485987,32.78379679407151,6.318596953194053,31.326749992370605,34.16941655476888,37.31999969482422,35.10939331685121 12969,2011-09-21,CSCO,16.530000686645508,16.600000381469727,15.829999923706055,10.993733406066895,70842500.0,2.0,0.16674058272055525,11.718587458487763,10.375761067513215,49.9973197798363,59.04480914367094,0.2231776831891825,10.928954887390137,10.86308544476827,37.31999969482422,35.10939331685121 12970,2011-09-21,CVX,97.20999908447266,97.77999877929688,94.13999938964844,58.17535400390625,9267200.0,2.0,-0.15451738487145406,62.06027018968939,58.19181072766901,44.969309020411906,-39.3661900696954,24.319994565020604,59.60093994140625,61.586785570780435,37.31999969482422,35.10939331685121 12971,2011-09-21,DIS,32.33000183105469,32.52000045776367,31.239999771118164,27.543821334838867,12618500.0,2.0,-0.5724413274655973,29.945863763171666,27.107179220837125,39.51643632412396,-82.12478849155619,24.443699662550657,28.57818063100179,31.309521516164143,37.31999969482422,35.10939331685121 12972,2011-09-21,GS,102.80999755859375,102.83000183105469,97.72000122070312,79.17937469482422,8586100.0,2.0,-3.463547820455261,94.91905672837268,78.99635159682262,35.72418418638608,-143.0102066146917,29.76885052678257,88.52922337849935,97.39975153605143,37.31999969482422,35.10939331685121 12973,2011-09-21,HD,34.880001068115234,35.029998779296875,33.790000915527344,25.73019790649414,11896600.0,2.0,0.260619597958339,26.69745453237822,24.01385966897676,50.72488250392513,90.29751332440476,6.3378891456711095,24.86795825958252,25.69290568033854,37.31999969482422,35.10939331685121 12974,2011-09-21,HON,44.50328826904297,44.88463592529297,42.768157958984375,33.195220947265625,4622027.0,2.0,-0.3567777668663723,35.691252773435686,32.298663074342635,42.64830591174114,11.075054072823644,22.086669395503968,33.597202428181966,37.168393770853676,37.31999969482422,35.10939331685121 12975,2011-09-21,IBM,167.30401611328125,169.85659790039062,165.0286865234375,105.64093780517578,7367083.0,2.0,0.3981801262859932,107.82350974231471,98.05544380993138,52.70902545315714,130.01504540255763,17.344075454015794,102.36747411092122,105.0064131418864,37.31999969482422,35.10939331685121 12976,2011-09-21,INTC,22.18000030517578,22.5,21.899999618530273,15.280782699584961,66811700.0,2.0,0.24207696138741497,15.575950638580057,12.997155078125264,55.2598593442643,173.49999476323907,30.438010165234026,14.207966391245524,14.785998137791951,37.31999969482422,35.10939331685121 12977,2011-09-21,JNJ,64.19000244140625,64.5999984741211,63.099998474121094,44.947933197021484,10041300.0,2.0,-0.04865928759188165,47.091106995029776,44.763535110072766,46.74234271402733,-33.47466998731731,23.531627431712224,45.55018132527669,45.98530521392822,37.31999969482422,35.10939331685121 12978,2011-09-21,JPM,32.22999954223633,32.45000076293945,30.260000228881836,21.488014221191406,57389200.0,2.0,-0.972717788589474,27.17997515503982,21.322453853444067,37.20072270238525,-155.37890169091835,30.784860287181033,24.528962516784667,26.440403429667153,37.31999969482422,35.10939331685121 12979,2011-09-21,KO,35.42499923706055,35.53499984741211,34.6349983215332,23.860946655273438,23531000.0,2.0,0.22811750441769263,24.631929417015954,23.30795076334293,52.529919260131464,56.147346828120796,4.17047376378004,23.670035044352215,23.451602363586424,37.31999969482422,35.10939331685121 12980,2011-09-21,MCD,89.26000213623047,89.72000122070312,87.4800033569336,62.94956970214844,5777500.0,2.0,0.24299356359876612,65.88269070251472,61.448035921020434,52.78838383082666,18.902098358863086,13.681962060899355,63.113836924235024,62.188306999206546,37.31999969482422,35.10939331685121 12981,2011-09-21,MMM,79.33000183105469,79.76000213623047,76.2699966430664,52.87726593017578,4957800.0,2.0,-0.8252605010721794,57.627510378226894,52.681218030586585,41.041619516490705,-93.88279274261467,28.27391820872475,55.16051877339681,59.14082743326823,37.31999969482422,35.10939331685121 12982,2011-09-21,MRK,31.173664093017578,31.402671813964844,30.362594604492188,20.565345764160156,15321131.0,2.0,-0.011119474341786173,21.257681243228088,20.195633919430602,46.30344494522331,39.36531468469921,10.913079283650951,20.50322551727295,21.33030430475871,37.31999969482422,35.10939331685121 12983,2011-09-21,MSFT,27.049999237060547,27.059999465942383,25.969999313354492,20.545272827148438,72750700.0,2.0,0.24392071916717128,21.733523403517406,19.49851700175603,50.665918946028505,67.54996761623516,0.7393654710418945,20.262868881225586,20.598476696014405,37.31999969482422,35.10939331685121 12984,2011-09-21,NKE,22.309999465942383,22.405000686645508,21.387500762939453,18.657758712768555,20442800.0,2.0,0.20080337252145952,19.69375933342659,17.846529210274582,50.19744522520442,64.88664943571177,5.874708143945167,18.433323860168457,18.92204891840617,37.31999969482422,35.10939331685121 12985,2011-09-21,PG,64.37000274658203,64.45999908447266,62.959999084472656,43.98552322387695,9649100.0,2.0,0.2356399322835543,44.918665525806475,42.91767556916423,50.99803435013044,86.97717654233936,16.21933509179712,43.51300366719564,43.67543595631917,37.31999969482422,35.10939331685121 12986,2011-09-21,TRV,50.31999969482422,50.40999984741211,48.18000030517578,36.2559814453125,6019400.0,2.0,-0.3970190423162592,38.437277583592376,35.63746683169083,41.73198312998838,-55.945812036050235,18.62996550205767,37.26737721761068,39.70019327799479,37.31999969482422,35.10939331685121 12987,2011-09-21,UNH,49.91999816894531,50.40999984741211,47.97999954223633,39.9688606262207,7002700.0,2.0,0.6624859039221391,42.39640877889513,36.502778309117566,50.81461414300716,98.12216413987916,8.954205919665794,38.55758094787598,40.13912614186605,37.31999969482422,35.10939331685121 12988,2011-09-21,V,23.15999984741211,23.532499313354492,22.850000381469727,20.978361129760742,28070400.0,2.0,0.40219773818052573,21.225399570542404,19.175496692580158,57.05386884927829,157.9187666282438,27.187594739671734,19.78538761138916,19.821444765726724,37.31999969482422,35.10939331685121 12989,2011-09-21,VZ,36.45000076293945,36.689998626708984,35.81999969482422,19.917861938476562,14141000.0,2.0,0.08772003410191687,20.431463074392376,19.43260858088106,50.2491574955936,82.04279288861517,4.090808109521593,19.74725062052409,19.976292864481607,37.31999969482422,35.10939331685121 12990,2011-09-21,WBA,37.189998626708984,37.61000061035156,36.310001373291016,25.345592498779297,5875400.0,2.0,0.038202947738387394,26.228399856249,23.594469826063012,45.873458286331925,103.373675644229,7.187644275833002,24.803673934936523,26.473038132985433,37.31999969482422,35.10939331685121 12991,2011-09-21,WMT,52.36000061035156,52.59000015258789,51.290000915527344,39.41074752807617,10473900.0,2.0,-0.0017613419365005711,41.13457346072469,39.295780848357346,46.64916607852568,-13.086604068110619,14.484901389238939,39.88637084960938,40.14163023630778,37.31999969482422,35.10939331685121 12992,2011-09-22,AAPL,14.322500228881836,14.636428833007812,14.16785717010498,12.18083381652832,968480800.0,3.0,0.2549765697617996,12.553582701281996,11.057571282787826,57.57174976607363,125.53736661044277,9.61572408135641,11.632695388793945,11.441948699951173,41.349998474121094,51.10318332811032 12993,2011-09-22,AMGN,54.939998626708984,55.45000076293945,54.279998779296875,40.408966064453125,8969100.0,3.0,0.5288776584042125,41.99920337805656,39.01839191308113,50.80334524103359,41.63534400037738,7.636903209631115,39.65836321512858,39.86876913706462,41.349998474121094,51.10318332811032 12994,2011-09-22,AXP,47.25,48.119998931884766,45.84000015258789,39.08711242675781,12460600.0,3.0,0.09394064994875606,42.33690697804375,39.22295782908515,46.469328682135256,-27.253000916188537,19.445704219159847,39.882595952351885,41.09860337575277,41.349998474121094,51.10318332811032 12995,2011-09-22,BA,59.33000183105469,59.59000015258789,57.529998779296875,47.74367904663086,12055700.0,3.0,-0.5362426565608018,54.78999540587265,48.40203798035781,40.956496011708296,-137.13583402911325,31.35770136698119,50.794866943359374,53.687364705403645,41.349998474121094,51.10318332811032 12996,2011-09-22,CAT,76.29000091552734,76.55999755859375,72.5999984741211,53.13986587524414,20947300.0,3.0,-1.9731491965336971,66.67461001155357,55.933191807294094,36.31786617979698,-264.2299644405558,47.41547276184613,61.41068585713705,67.58963794708252,41.349998474121094,51.10318332811032 12997,2011-09-22,CRM,30.1299991607666,30.1299991607666,28.69499969482422,29.334999084472656,19255200.0,3.0,-0.18741174235923097,34.35706367054986,28.43893642863227,43.09296207337193,-82.76623543364646,25.811852856001373,31.23599999745687,34.04429155985515,41.349998474121094,51.10318332811032 12998,2011-09-22,CSCO,15.489999771118164,15.710000038146973,14.960000038146973,10.639769554138184,92151700.0,3.0,0.10783660052043764,11.72418552180811,10.361141054424799,46.93879235186156,-79.00491528505347,19.81278157340839,10.965970897674561,10.866061035792033,41.349998474121094,51.10318332811032 12999,2011-09-22,CVX,90.91000366210938,91.51000213623047,88.58999633789062,55.645164489746094,16685800.0,3.0,-0.49120404592436273,62.68016786310421,57.11401548650516,41.07232179911051,-240.37267492547508,39.02200395978749,59.60751838684082,61.490284538269044,41.349998474121094,51.10318332811032 13000,2011-09-22,DIS,30.540000915527344,30.899999618530273,29.18000030517578,26.020458221435547,26238400.0,3.0,-0.7175530196158313,30.20259899054972,26.589799652943935,35.81185574883361,-262.44187089286424,39.54921818084864,28.519770431518555,31.186683813730877,41.349998474121094,51.10318332811032 13001,2011-09-22,GS,95.95999908447266,96.02999877929688,91.4000015258789,76.04002380371094,12381300.0,3.0,-3.909885041239491,95.57601657061524,77.04503140301757,33.849111114947945,-201.49009813034604,40.92083729742399,88.0969627380371,96.92925224304199,41.349998474121094,51.10318332811032 13002,2011-09-22,HD,32.79999923706055,33.77000045776367,32.58000183105469,25.12952423095703,19984900.0,3.0,0.20529956685464512,26.631189996342783,23.99898025359618,48.34276497307695,16.94093856947076,7.284155540883608,24.98833916982015,25.658122539520264,41.349998474121094,51.10318332811032 13003,2011-09-22,HON,41.26183319091797,41.481109619140625,39.56483459472656,31.049776077270508,12376733.0,3.0,-0.5666071908919719,36.01305913834301,31.76601133437427,38.67544005015365,-153.97161422020343,38.256977166015986,33.57408727010091,36.971263599395755,41.349998474121094,51.10318332811032 13004,2011-09-22,IBM,160.92733764648438,162.49522399902344,159.17782592773438,102.95441436767578,8572598.0,3.0,0.3049192386907862,107.85175399737903,98.14076385540417,49.3491810331403,12.73302206143956,1.7536021124141918,102.49121704101563,104.99976857503255,41.349998474121094,51.10318332811032 13005,2011-09-22,INTC,21.549999237060547,21.899999618530273,21.34000015258789,15.057901382446289,94232800.0,3.0,0.24691125795622249,15.66105707350795,13.038808076943711,53.35165907329515,111.11227404571974,13.20886603710563,14.247201442718506,14.789918979008993,41.349998474121094,51.10318332811032 13006,2011-09-22,JNJ,62.15999984741211,62.599998474121094,61.13999938964844,44.086402893066406,19456900.0,3.0,-0.16793326785275298,47.232779855007166,44.40603201938248,43.59739008402961,-199.61858778972578,37.36258571171726,45.60361773173015,45.94486401875814,41.349998474121094,51.10318332811032 13007,2011-09-22,JPM,29.350000381469727,29.6299991607666,28.530000686645508,20.730199813842773,86285600.0,3.0,-1.1079823179402162,27.289073150596746,20.748749572791926,35.63782041379412,-206.97754133226343,39.02322395769835,24.40856170654297,26.322026379903157,41.349998474121094,51.10318332811032 13008,2011-09-22,KO,33.685001373291016,34.07500076293945,33.310001373291016,23.358112335205078,36341000.0,3.0,0.15418642555971118,24.660785203134296,23.23129224284959,49.157109996386,-89.52448004001755,22.18890775907578,23.7193239847819,23.464445082346597,41.349998474121094,51.10318332811032 13009,2011-09-22,MCD,85.83999633789062,86.97000122070312,85.0999984741211,61.84907531738281,10785600.0,3.0,0.10867087842783718,65.86893793840984,61.207570392888975,49.708667493311324,-86.56680038352299,27.54009917618861,63.173173904418945,62.214760335286456,41.349998474121094,51.10318332811032 13010,2011-09-22,MMM,74.81999969482422,74.9000015258789,72.0,50.49452590942383,10108500.0,3.0,-1.101984156353744,58.11831994854069,51.678535977972984,37.771025473993056,-247.40479443747932,42.44850477823901,55.04955228169759,58.91574821472168,41.349998474121094,51.10318332811032 13011,2011-09-22,MRK,29.751907348632812,30.03816795349121,29.360687255859375,20.100460052490234,24532213.0,3.0,-0.06256724121002932,21.3007301131258,20.106271572970396,43.627501650643254,-124.84218660680442,24.69112850655185,20.539255142211914,21.294086933135986,41.349998474121094,51.10318332811032 13012,2011-09-22,MSFT,25.299999237060547,25.649999618530273,24.600000381469727,19.810102462768555,96278300.0,3.0,0.14108668320930207,21.718864417810668,19.525824569921266,46.75915810223777,-49.82797501217966,21.09270988161373,20.289529673258464,20.590859095255535,41.349998474121094,51.10318332811032 13013,2011-09-22,NKE,20.797500610351562,21.177499771118164,20.55500030517578,18.318294525146484,23763200.0,3.0,0.1364957140192935,19.698926570439085,17.81278970000769,48.599988298535536,-36.7697418736197,18.666696365768637,18.4705628712972,18.90247017542521,41.349998474121094,51.10318332811032 13014,2011-09-22,PG,61.58000183105469,61.90999984741211,60.29999923706055,42.69429397583008,17381200.0,3.0,0.11302704263308527,44.97376575726137,42.71321086627379,45.442154067016816,-92.45859076563009,11.86704843803626,43.57488962809245,43.663333829243975,41.349998474121094,51.10318332811032 13015,2011-09-22,TRV,46.77000045776367,48.130001068115234,46.720001220703125,35.646568298339844,8178600.0,3.0,-0.490680489103795,38.5050625620544,35.44089996235966,40.34318191480677,-158.6273397212986,27.901669258170397,37.23613688151042,39.57876574198405,41.349998474121094,51.10318332811032 13016,2011-09-22,UNH,46.75,47.66999816894531,46.33000183105469,39.20293426513672,10065200.0,3.0,0.5270337493858577,42.385149554418255,36.625478955103226,49.033521320265194,23.940011776640347,3.0626015331581113,38.707004928588866,40.07667191823324,41.349998474121094,51.10318332811032 13017,2011-09-22,V,22.184999465942383,22.5,21.547500610351562,20.262405395507812,35689200.0,3.0,0.35106551696349797,21.231986789941608,19.212968272924606,53.12154336922882,47.12070946115546,0.9905251369503397,19.85544204711914,19.871743456522623,41.349998474121094,51.10318332811032 13018,2011-09-22,VZ,35.11000061035156,35.7599983215332,35.060001373291016,19.7789306640625,43130700.0,3.0,0.06604229894504599,20.385164026686272,19.43000168376295,49.12971673166922,-13.510464254993108,9.903171144204224,19.783003489176433,19.971586386362713,41.349998474121094,51.10318332811032 13019,2011-09-22,WBA,35.29999923706055,35.63999938964844,34.91999816894531,24.551143646240234,6505200.0,3.0,-0.02819346984801996,26.188705977825386,23.69688285884454,42.53981417189804,-27.288202602244166,22.684388457557066,24.820391019185383,26.402085749308267,41.349998474121094,51.10318332811032 13020,2011-09-22,WMT,50.650001525878906,51.22999954223633,49.939998626708984,38.61210250854492,21320300.0,3.0,-0.11380491372779744,41.1930100541498,39.00005177446348,43.45165321745855,-128.75735271936432,28.08452187329835,39.934239069620766,40.11766115824381,41.349998474121094,51.10318332811032 13021,2011-09-23,AAPL,14.295714378356934,14.526429176330566,14.280357360839844,12.256013870239258,546277200.0,4.0,0.2528054519295644,12.590417117264522,11.113437252852666,58.2112372776073,118.60010014945844,9.615724081356419,11.663615798950195,11.477446587880452,41.25,42.23602895174829 13022,2011-09-23,AMGN,54.61000061035156,55.2400016784668,53.86000061035156,40.4529914855957,5431200.0,4.0,0.4611856803597476,41.93741222176591,39.20058750357589,50.95949474026487,27.790615838236867,11.4568311409051,39.798574193318686,39.83981227874756,41.25,42.23602895174829 13023,2011-09-23,AXP,46.189998626708984,46.619998931884766,45.58000183105469,38.93621826171875,9061500.0,4.0,-0.04194335524670123,42.46436734775267,38.95802378078737,46.13685281855191,-60.89936258211115,21.018277988746416,39.92115478515625,41.03615430196126,41.25,42.23602895174829 13024,2011-09-23,BA,58.56999969482422,59.77000045776367,58.060001373291016,48.3859977722168,6239400.0,4.0,-0.6950415356188273,54.93422471253387,48.128529727773746,42.18659697126339,-122.76842870411959,30.169128237802827,50.81275456746419,53.514992014567056,41.25,42.23602895174829 13025,2011-09-23,CAT,73.44000244140625,75.5,73.0199966430664,53.1110954284668,12104700.0,4.0,-2.345809838464568,67.45155542541637,54.4810327703844,36.29433902544303,-236.13539179615313,47.415472761846125,61.08973821004232,67.24130210876464,41.25,42.23602895174829 13026,2011-09-23,CRM,29.36750030517578,30.207500457763672,29.290000915527344,30.075000762939453,10136000.0,4.0,-0.3048904232657712,34.10711923342924,28.884630911529257,44.65463839891213,-57.473690969242455,25.009990339029294,31.11724999745687,33.9361665725708,41.25,42.23602895174829 13027,2011-09-23,CSCO,15.15999984741211,15.84000015258789,15.119999885559082,10.834100723266602,66118200.0,4.0,0.07596005131331118,11.69529449011,10.426816735018173,48.72041991833138,-44.747403146986336,16.169633361050703,10.95879898071289,10.869855594635009,41.25,42.23602895174829 13028,2011-09-23,CVX,90.12999725341797,90.83999633789062,88.55999755859375,55.54643630981445,12228200.0,4.0,-0.7572678768183536,63.10340683442301,56.32359359282309,40.92915021470722,-232.58463646485168,39.09037237965946,59.53938229878744,61.382649421691895,41.25,42.23602895174829 13029,2011-09-23,DIS,29.459999084472656,29.899999618530273,29.049999237060547,26.267011642456055,20944100.0,4.0,-0.8033991947568069,30.342142453482133,26.258294710824508,36.8037906171429,-248.89157926411826,40.35365565468304,28.452554575602214,31.06164468129476,41.25,42.23602895174829 13030,2011-09-23,GS,92.83999633789062,96.5199966430664,92.80000305175781,77.0109634399414,17489100.0,4.0,-4.137568476387784,95.80722143377544,75.65447137628315,34.94164417452215,-173.4357528962408,39.09037672946633,87.48840866088867,96.43097190856933,41.25,42.23602895174829 13031,2011-09-23,HD,32.97999954223633,33.86000061035156,32.90999984741211,25.63895034790039,12993800.0,4.0,0.20025604677768882,26.640353501085357,23.999616706128997,50.38687641771644,34.583708430194235,6.202445939584197,25.0869566599528,25.632836405436198,41.25,42.23602895174829 13032,2011-09-23,HON,39.82224655151367,40.97582244873047,39.698307037353516,31.390100479125977,8015675.0,4.0,-0.6973980159398678,36.183542924011235,31.42537278643799,39.59874898539776,-143.90363679667902,38.25697716601599,33.52779687245687,36.77686780293782,41.25,42.23602895174829 13033,2011-09-23,IBM,159.64627075195312,162.08413696289062,158.47036743164062,103.39407348632812,5843584.0,4.0,0.2634492508799582,107.88549093632345,98.33660226436014,49.889945028635715,6.568165043865219,3.7777389048547785,102.54433746337891,104.99508183797201,41.25,42.23602895174829 13034,2011-09-23,INTC,21.389999389648438,22.270000457763672,21.219999313354492,15.434003829956055,74135600.0,4.0,0.2778874831827185,15.781420972494306,13.109279558511552,56.003733760201804,120.90791490060192,20.614769417982654,14.27970380783081,14.801257689793905,41.25,42.23602895174829 13035,2011-09-23,JNJ,61.29999923706055,61.900001525878906,61.0,43.85147476196289,10983700.0,4.0,-0.27820847916609637,47.3979142540978,44.0707323676063,42.78533352722272,-223.6695109788278,38.215845930996565,45.57300720214844,45.895802688598636,41.25,42.23602895174829 13036,2011-09-23,JPM,28.959999084472656,29.799999237060547,28.860000610351562,20.95683479309082,51731300.0,4.0,-1.1832530782847286,27.283917330008578,20.319754506844447,36.463649275270676,-176.2339068256266,37.3065104924256,24.240944862365723,26.196750513712566,41.25,42.23602895174829 13037,2011-09-23,KO,33.68000030517578,33.85499954223633,33.435001373291016,23.220340728759766,24284400.0,4.0,0.0835157777861717,24.665660300876585,23.22333258089832,48.278498521696214,-108.13297223944949,22.188907759075764,23.735399754842124,23.471114826202392,41.25,42.23602895174829 13038,2011-09-23,MCD,86.0999984741211,87.8499984741211,85.75,62.84165954589844,7614900.0,4.0,0.08137440111094918,65.86218763719042,61.16080926527541,52.304930204862266,-47.93495202960894,19.929868581936482,63.21320571899414,62.25513712565104,41.25,42.23602895174829 13039,2011-09-23,MMM,72.63999938964844,74.33000183105469,72.33999633789062,51.249542236328125,4583800.0,4.0,-1.2460029923206122,58.35386528445251,51.1520776324176,39.35518448261683,-210.9952339207939,42.44850477823901,54.895181274414064,58.70222078959147,41.25,42.23602895174829 13040,2011-09-23,MRK,29.503816604614258,29.799617767333984,29.303434371948242,20.048797607421875,19813593.0,4.0,-0.10628352436041055,21.334811683960314,20.04431810729945,43.33956288105711,-149.20998257156745,25.395934808432724,20.54400094350179,21.25498809814453,41.25,42.23602895174829 13041,2011-09-23,MSFT,24.899999618530273,25.149999618530273,24.690000534057617,19.810102462768555,64768100.0,4.0,0.058910880869579074,21.659904886974857,19.623519108996824,46.75915810223777,-63.72304758792901,21.09270988161373,20.290267372131346,20.585598214467367,41.25,42.23602895174829 13042,2011-09-23,NKE,21.94499969482422,22.497499465942383,21.672500610351562,19.28883171081543,36419200.0,4.0,0.1619784839726286,19.740376390690304,17.884054456477667,53.021661742048806,98.93133513804283,3.550312387757805,18.511820348103843,18.899500592549643,41.25,42.23602895174829 13043,2011-09-23,PG,60.939998626708984,61.27000045776367,60.400001525878906,42.750125885009766,9122500.0,4.0,0.020128582896838054,45.02860687257327,42.569030685410134,45.70672847580052,-112.23911391893351,11.867048438036264,43.59350166320801,43.65412375132243,41.25,42.23602895174829 13044,2011-09-23,TRV,47.02000045776367,47.439998626708984,46.63999938964844,35.45095443725586,4492300.0,4.0,-0.5740746885918213,38.55057853743821,35.36043220474929,39.90224198778159,-166.81563832204782,28.37968512490959,37.13994000752767,39.441396141052245,41.25,42.23602895174829 13045,2011-09-23,UNH,46.79999923706055,47.880001068115234,46.47999954223633,39.627525329589844,7130000.0,4.0,0.44877469613588516,42.32162387953713,36.91093646897362,50.03778259508441,30.871194373402933,1.5389577345827032,38.81306063334147,40.02447452545166,41.25,42.23602895174829 13046,2011-09-23,V,21.989999771118164,22.732500076293945,21.989999771118164,20.670867919921875,21526000.0,4.0,0.3395878183328911,21.219891687524747,19.36205850015836,54.95390345627528,82.55860249759664,3.1056168303702614,19.89910093943278,19.885746320088703,41.25,42.23602895174829 13047,2011-09-23,VZ,35.45000076293945,35.939998626708984,35.36000061035156,19.940088272094727,32849600.0,4.0,0.061161577181024995,20.388231445970824,19.43304674464197,50.45422005544354,15.438895594094994,6.285515435907625,19.80634460449219,19.968194421132406,41.25,42.23602895174829 13048,2011-09-23,WBA,35.08000183105469,35.16999816894531,34.5,24.3142032623291,5985700.0,4.0,-0.09879338923874315,26.128902937132793,23.811041902344748,41.60694659097022,-64.10407383183885,26.640653800117835,24.828748639424642,26.32522160212199,41.25,42.23602895174829 13049,2011-09-23,WMT,50.18000030517578,50.959999084472656,50.029998779296875,39.01143264770508,12703000.0,4.0,-0.16843602111122635,41.206069259490604,38.841082687530886,45.38789199912915,-130.86803167075917,28.08452187329835,39.96162910461426,40.09894987742106,41.25,42.23602895174829 13108,2011-09-26,AAPL,14.28071403503418,14.427857398986816,13.975000381469727,12.221760749816895,812876400.0,0.0,0.24549101721907185,12.629874485545988,11.13336537498868,57.80062658080799,84.67564076235213,0.6397381176888017,11.690069897969563,11.511550045013427,39.02000045776367,49.098044773223386 13109,2011-09-26,AMGN,55.2400016784668,55.5,54.65999984741211,40.695281982421875,5903800.0,0.0,0.4222229943974867,41.92550029502094,39.31161289467633,51.82993382583155,45.745803613003915,8.487735608882387,39.938099416097,39.80795688629151,39.02000045776367,49.098044773223386 13110,2011-09-26,AXP,46.849998474121094,47.619998931884766,45.86000061035156,39.86668395996094,8518700.0,0.0,-0.07370201182163072,42.466060028369235,38.87921394318838,48.487862789971494,-29.621989010562846,12.026678894464695,39.995758819580075,40.978315925598146,39.02000045776367,49.098044773223386 13111,2011-09-26,BA,60.79999923706055,62.27000045776367,60.0,50.41869354248047,7031800.0,0.0,-0.6493835414105433,54.932786574578195,48.065735993170826,45.877968680320606,-38.705639235398294,14.753326551594736,50.81980145772298,53.36021105448405,39.02000045776367,49.098044773223386 13112,2011-09-26,CAT,74.70999908447266,77.0,73.23999786376953,55.261138916015625,10016400.0,0.0,-2.4395341106229793,67.63312968154341,53.701906786962454,39.33262185376888,-188.9216377166691,40.636806923097,60.77909723917643,66.89180412292481,39.02000045776367,49.098044773223386 13113,2011-09-26,CRM,30.13249969482422,30.385000228881836,28.625,30.295000076293945,13437600.0,0.0,-0.3759077873184502,34.025081873957994,29.058668278629895,45.117837955552766,-57.49943952729406,29.15174600429412,31.009749984741212,33.82033325831095,39.02000045776367,49.098044773223386 13114,2011-09-26,CSCO,15.649999618530273,16.020000457763672,15.5,11.097840309143066,53217300.0,0.0,0.07115896062126836,11.685689348514218,10.482923036281923,51.028948907592365,8.601283294645462,11.16651383854461,10.95879898071289,10.87493437131246,39.02000045776367,49.098044773223386 13115,2011-09-26,CVX,90.6500015258789,91.6500015258789,88.76000213623047,56.45975112915039,11899200.0,0.0,-0.8842355892056517,63.23653978267443,55.85968442997206,42.83606941168015,-182.92510673327334,34.73028165553697,59.46516125996907,61.27431837717692,39.02000045776367,49.098044773223386 13116,2011-09-26,DIS,30.059999465942383,30.34000015258789,29.68000030517578,26.680871963500977,14200600.0,0.0,-0.8284875491608759,30.369795414568827,26.045724109051775,38.45531468272261,-179.7223218501176,33.9065870514066,28.370662752787272,30.933376789093018,39.02000045776367,49.098044773223386 13117,2011-09-26,GS,96.19000244140625,99.7300033569336,95.0,80.21502685546875,7038600.0,0.0,-4.01320635424598,95.37326812734474,75.09540328989158,38.41391529031545,-126.88795644420539,27.493313593666375,87.03048604329427,95.97856356302897,39.02000045776367,49.098044773223386 13118,2011-09-26,HD,33.7400016784668,34.0,32.97999954223633,25.85186004638672,17329700.0,0.0,0.21100670019406564,26.662895189503352,23.996089566966376,51.221403072419534,41.84328186639443,4.4512476601525846,25.179337310791016,25.608079624176025,39.02000045776367,49.098044773223386 13119,2011-09-26,HON,40.99488830566406,41.83385467529297,40.23219299316406,32.40363311767578,7443284.0,0.0,-0.7110702978370114,36.202324349196836,31.282303565231878,42.27628179647777,-92.61064633849769,29.998945286142554,33.46020679473877,36.587490272521975,39.02000045776367,49.098044773223386 13120,2011-09-26,IBM,163.44168090820312,167.0172119140625,162.3900604248047,106.55072021484375,7056002.0,0.0,0.4797685236551956,108.29171012426316,98.25826240991653,53.571561363664465,88.61178262515348,10.037687030275372,102.67276128133138,105.03277295430502,39.02000045776367,49.098044773223386 13121,2011-09-26,INTC,22.15999984741211,22.440000534057617,21.790000915527344,15.489717483520508,64847800.0,0.0,0.3034341906023794,15.905180404684518,13.157550289132619,56.38372783835445,133.18410113402945,23.807942670673118,14.316617075602213,14.804673337936402,39.02000045776367,49.098044773223386 13122,2011-09-26,JNJ,62.04999923706055,62.849998474121094,62.0099983215332,44.634639739990234,10561700.0,0.0,-0.29896127064878897,47.41219721005704,43.94324140383457,46.238657939413855,-129.0491769154049,25.786677151749828,45.57038408915202,45.857324091593426,39.02000045776367,49.098044773223386 13123,2011-09-26,JPM,30.059999465942383,31.809999465942383,29.959999084472656,22.415807723999023,58696100.0,0.0,-1.1123562256278916,27.061471026396624,20.21924262716783,41.46533077598884,-107.7156248141235,18.770002966608352,24.140374755859376,26.09004233678182,39.02000045776367,49.098044773223386 13124,2011-09-26,KO,34.005001068115234,34.44499969482422,33.83000183105469,23.681859970092773,24008200.0,0.0,0.06401163963246148,24.648886383018148,23.265043174782146,51.29522160672935,-46.115622973803674,11.519660531450452,23.75921974182129,23.48216962814331,39.02000045776367,49.098044773223386 13125,2011-09-26,MCD,87.95999908447266,89.47000122070312,86.7300033569336,64.25861358642578,7515500.0,0.0,0.17209429930726117,65.86337696881897,61.16064150957458,55.68349784756061,18.21796853305189,7.3272914125494495,63.295230102539065,62.32210712432861,39.02000045776367,49.098044773223386 13126,2011-09-26,MMM,74.38999938964844,75.26000213623047,73.44999694824219,52.08070755004883,5033400.0,0.0,-1.278335012657159,58.362151308691494,50.80993235524893,41.06379325573389,-158.52454487902156,35.77086734109153,54.73824234008789,58.48259347279866,39.02000045776367,49.098044773223386 13127,2011-09-26,MRK,29.837785720825195,30.238550186157227,29.58969497680664,20.41038703918457,16230481.0,0.0,-0.11047822430307619,21.332624414671926,20.050963422547312,45.923672993477105,-85.81013127932724,16.463354671640488,20.557822291056315,21.219895362854004,39.02000045776367,49.098044773223386 13128,2011-09-26,MSFT,25.190000534057617,25.520000457763672,24.729999542236328,20.11048698425293,51057600.0,0.0,0.01781907868837962,21.648289487811134,19.650153543499904,48.49568142237918,-41.14249950569007,13.885970233023425,20.30337473551432,20.580368677775066,39.02000045776367,49.098044773223386 13129,2011-09-26,NKE,22.389999389648438,22.4950008392334,21.80500030517578,19.434621810913086,16838400.0,0.0,0.19172768797227135,19.815556381399595,17.881309844796696,53.64137826311922,101.5778368040983,3.550312387757801,18.550782203674316,18.898238118489584,39.02000045776367,49.098044773223386 13130,2011-09-26,PG,61.66999816894531,62.790000915527344,61.630001068115234,43.6505012512207,13364100.0,0.0,0.018940319347137802,45.02805207147383,42.567491599180464,49.77036646151702,-10.308281688903705,3.379641820761925,43.62607294718425,43.64815095265706,39.02000045776367,49.098044773223386 13131,2011-09-26,TRV,47.52000045776367,48.36000061035156,47.13999938964844,36.36883544921875,3979200.0,0.0,-0.55964858537439,38.533087567652494,35.411632891331884,42.93003975617817,-102.48370591009049,18.704962754173017,37.080804443359376,39.32168687184652,39.02000045776367,49.098044773223386 13132,2011-09-26,UNH,48.130001068115234,48.84000015258789,47.58000183105469,40.63486862182617,7147400.0,0.0,0.4627042509889563,42.371088929517875,37.131865934984084,52.34252818503589,71.53694971819695,5.302227291520008,38.928358713785805,39.98851280212402,39.02000045776367,49.098044773223386 13133,2011-09-26,V,22.747499465942383,22.8799991607666,22.042499542236328,20.71675682067871,19095600.0,0.0,0.33038602580980125,21.245515952366713,19.4380901953994,55.157609992427304,86.66769118824119,5.699429520963447,19.94955768585205,19.909333165486654,39.02000045776367,49.098044773223386 13134,2011-09-26,VZ,36.11000061035156,36.40999984741211,35.84000015258789,20.20684814453125,21607000.0,0.0,0.07792064166578427,20.42239094430079,19.432232087315423,52.568901826452624,78.86219867961357,2.6579708347859947,19.84450562795003,19.964585653940837,39.02000045776367,49.098044773223386 13135,2011-09-26,WBA,35.279998779296875,36.06999969482422,34.70000076293945,25.1086483001709,9938200.0,0.0,-0.08960633287585651,26.098547839326685,23.94732294161814,45.73453131397726,-5.798896875366721,13.354027609237562,24.852504793802897,26.253516960144044,39.02000045776367,49.098044773223386 13136,2011-09-26,WMT,50.939998626708984,51.849998474121094,50.79999923706055,39.80241394042969,11360600.0,0.0,-0.14622044917506116,41.133820231598285,38.83116275485191,48.96833003348955,-60.71003044389322,14.381330358092118,40.01487299601237,40.08706811269124,39.02000045776367,49.098044773223386 13137,2011-09-27,AAPL,14.59749984741211,14.616070747375488,14.216428756713867,12.103232383728027,632497600.0,1.0,0.22750746204911287,12.649777383933028,11.141624383797684,56.37708083930987,94.15538108318967,5.203846824686923,11.70608590443929,11.53984325726827,37.709999084472656,69.54442653613694 13138,2011-09-27,AMGN,55.970001220703125,56.810001373291016,55.630001068115234,41.49552536010742,5868700.0,1.0,0.45072209399097574,42.031317989615225,39.33280783435938,54.584160976075964,99.0104822141165,5.124691952022108,40.06535606384277,39.79029076894124,37.709999084472656,69.54442653613694 13139,2011-09-27,AXP,48.650001525878906,48.65999984741211,46.75,39.46431350708008,9141400.0,1.0,-0.12984216906134805,42.483896694279366,38.738156833552665,47.559224720748624,-7.958015989420267,3.479228924698271,40.030964914957686,40.904830106099446,37.709999084472656,69.54442653613694 13140,2011-09-27,BA,64.12999725341797,64.29000091552734,62.40999984741211,51.04475784301758,6410300.0,1.0,-0.5562687750645452,54.8294216425535,48.02112309621603,46.95705622014974,26.76627643613537,4.104477245354027,50.82196985880534,53.21128819783529,37.709999084472656,69.54442653613694 13141,2011-09-27,CAT,79.25,79.8499984741211,77.12000274658203,55.85076141357422,10814900.0,1.0,-2.438128436747938,67.44961492815742,53.13182656964531,40.14249839153917,-122.68427572449298,28.62410790296417,60.45071716308594,66.52635510762532,37.709999084472656,69.54442653613694 13142,2011-09-27,CRM,31.155000686645508,31.815000534057617,31.002500534057617,31.1875,11302400.0,1.0,-0.35606774772348615,34.006631880826575,29.03136822598495,46.98007985655724,22.455337237135062,14.602135758177962,30.904583358764647,33.71766659418742,37.709999084472656,69.54442653613694 13143,2011-09-27,CSCO,16.15999984741211,16.360000610351562,15.970000267028809,11.153364181518555,64908200.0,1.0,0.07101574877987282,11.693023036524588,10.498492886021799,51.50441630993914,62.51172385446992,2.27289758390989,10.959724299112956,10.878057591120402,37.709999084472656,69.54442653613694 13144,2011-09-27,CVX,94.16000366210938,95.3499984741211,93.05000305175781,57.72483444213867,11079800.0,1.0,-0.872716631333958,63.1013801521658,55.67394371563205,45.363414259800685,-65.90713881085186,16.84535476912693,59.366990661621095,61.17431793212891,37.709999084472656,69.54442653613694 13145,2011-09-27,DIS,30.989999771118164,31.709999084472656,30.59000015258789,27.43815040588379,15723900.0,1.0,-0.7782925374183307,30.254997448068757,25.984410282033785,41.35626671289238,-82.26697650980417,16.1489714013728,28.29757652282715,30.807750574747722,37.709999084472656,69.54442653613694 13146,2011-09-27,GS,101.19999694824219,104.08000183105469,98.77999877929688,80.54676818847656,8583800.0,1.0,-3.843573401738894,94.10816089373334,75.05218380231157,38.76397271318213,-83.40807435619281,13.754015845665776,86.5120964050293,95.48382186889648,37.709999084472656,69.54442653613694 13147,2011-09-27,HD,34.58000183105469,34.65999984741211,33.689998626708984,25.76061248779297,13172200.0,1.0,0.20974593451935064,26.67450970294784,23.99512034771134,50.842247496043754,77.34640757121535,3.5623717473662664,25.24653689066569,25.575386714935302,37.709999084472656,69.54442653613694 13148,2011-09-27,HON,42.93022918701172,43.80733108520508,42.749088287353516,33.39496994018555,6366681.0,1.0,-0.6345978343068097,36.0889484341618,31.25807495756184,44.75424327422435,7.028104211171198,13.352796488769531,33.4170924504598,36.40729052225749,37.709999084472656,69.54442653613694 13149,2011-09-27,IBM,169.04397583007812,171.72084045410156,168.67112731933594,108.5045394897461,7990185.0,1.0,0.7996422148636668,108.89623494928027,97.96451715643262,55.65756404288366,168.83217847245086,20.78601555703724,102.76882476806641,105.07273241678874,37.709999084472656,69.54442653613694 13150,2011-09-27,INTC,22.5,22.979999542236328,22.3700008392334,15.698665618896484,88219700.0,1.0,0.3366597050421003,16.06406123924141,13.15468074989433,57.797877639655624,155.46142132045915,32.96381271199598,14.354923439025878,14.807317956288655,37.709999084472656,69.54442653613694 13151,2011-09-27,JNJ,63.369998931884766,64.3499984741211,62.709999084472656,45.43920135498047,13118200.0,1.0,-0.24763206083704148,47.24459170461782,43.96560154794565,49.47928324509363,-34.40726979873992,9.21059907821811,45.56564610799153,45.823080698649086,37.709999084472656,69.54442653613694 13152,2011-09-27,JPM,32.619998931884766,33.130001068115234,31.25,22.359153747558594,58242900.0,1.0,-1.0486532397507666,26.577824575613683,20.27298700122958,41.334619177137526,-69.64244231920804,8.488371797947124,24.015016492207845,25.971884218851724,37.709999084472656,69.54442653613694 13153,2011-09-27,KO,35.060001373291016,35.20500183105469,34.63999938964844,23.960834503173828,22249200.0,1.0,0.07025552104339639,24.652541212860488,23.27214655416832,53.00908509813692,40.198504463596564,0.4497001352046574,23.7802521387736,23.49331309000651,37.709999084472656,69.54442653613694 13154,2011-09-27,MCD,90.23999786376953,91.0,89.4000015258789,64.5462875366211,8043200.0,1.0,0.26415830332997814,65.81328532500176,61.17908337311837,56.33314726158937,93.09849380231832,2.966872228555166,63.37922286987305,62.37803478240967,37.709999084472656,69.54442653613694 13155,2011-09-27,MMM,76.37000274658203,77.7699966430664,75.81999969482422,52.835693359375,4875300.0,1.0,-1.2288716590428734,58.07739772862066,50.69155940944086,42.583842684580574,-78.807036641506,19.596188860943542,54.5888111114502,58.254679679870605,37.709999084472656,69.54442653613694 13156,2011-09-27,MRK,30.562976837158203,31.011449813842773,30.48664093017578,20.752601623535156,15967642.0,1.0,-0.08520648990274893,21.335273759527805,20.052540762261746,48.23506094019597,29.639869870942288,2.6936062817489765,20.566249465942384,21.1872096379598,37.709999084472656,69.54442653613694 13157,2011-09-27,MSFT,25.65999984741211,25.920000076293945,25.450000762939453,20.292308807373047,55620700.0,1.0,-7.411466593865157e-05,21.64964672889622,19.635357505417748,49.526520014964504,1.9878884780317638,6.557309061476714,20.311806805928548,20.577907594045005,37.709999084472656,69.54442653613694 13158,2011-09-27,NKE,22.600000381469727,23.139999389648438,22.4950008392334,19.710987091064453,17462800.0,1.0,0.2348967711404022,19.90531044624212,17.84284114219782,54.81037386222884,149.6332866589532,12.678607775158268,18.59252363840739,18.894932333628336,37.709999084472656,69.54442653613694 13159,2011-09-27,PG,63.08000183105469,63.97999954223633,62.7599983215332,44.15303039550781,10732400.0,1.0,0.05788129452110269,45.03991769902891,42.56749006159121,51.85109911986461,70.27558065585752,13.271986383988633,43.65817858378092,43.642476908365886,37.709999084472656,69.54442653613694 13160,2011-09-27,TRV,49.52000045776367,50.45000076293945,48.93000030517578,37.04595184326172,4967000.0,1.0,-0.48795333819791864,38.4364711084981,35.426900549827096,45.04300227452888,15.506150720082701,0.341876520754248,37.01589113871257,39.20418637593587,37.709999084472656,69.54442653613694 13161,2011-09-27,UNH,49.61000061035156,50.38999938964844,48.86000061035156,41.16767883300781,8030600.0,1.0,0.5108481156421476,42.52199781682862,37.21835328790771,53.515816622859774,112.67192277647558,15.16701503734309,39.03016764322917,39.93999900817871,37.709999084472656,69.54442653613694 13162,2011-09-27,V,22.782499313354492,22.924999237060547,22.280000686645508,20.533184051513672,20066800.0,1.0,0.30476757970278356,21.253955285521606,19.496198256043336,54.144341041908945,84.56713895071329,6.515573717710121,19.978318786621095,19.91569627126058,37.709999084472656,69.54442653613694 13163,2011-09-27,VZ,36.72999954223633,37.290000915527344,36.70000076293945,20.50139617919922,18012500.0,1.0,0.11365968764042833,20.50263521720533,19.393669104083735,54.773794183482735,179.41987947928737,16.6888200223473,19.878591283162436,19.960674571990968,37.709999084472656,69.54442653613694 13164,2011-09-27,WBA,35.65999984741211,35.65999984741211,33.5,23.53369903564453,22886300.0,1.0,-0.2070243202665445,26.224534251629425,23.703562901080534,39.944070829920406,-102.43365988642272,24.62521412194684,24.78866704305013,26.151291847229004,37.709999084472656,69.54442653613694 13165,2011-09-27,WMT,52.36000061035156,52.86000061035156,51.79999923706055,39.95600128173828,11492500.0,1.0,-0.11489677499939432,41.01502111044962,38.860881065453704,49.631641471650134,11.1875084874959,1.2417632907851632,40.06734924316406,40.07304464975993,37.709999084472656,69.54442653613694 13166,2011-09-28,AAPL,14.292499542236328,14.419285774230957,14.161070823669434,12.035025596618652,429637600.0,2.0,0.20538410718031663,12.662055739300367,11.1506265078615,55.56247223492517,70.7786021000929,3.317690458547539,11.722789001464843,11.563882382710775,41.08000183105469,32.001644915677325 13167,2011-09-28,AMGN,56.83000183105469,57.040000915527344,55.630001068115234,40.87147903442383,5663600.0,2.0,0.4181325409812118,42.048268537164205,39.34742695844126,52.17745305906738,88.6606083534066,7.307514255259565,40.17303466796875,39.76660493214925,41.08000183105469,32.001644915677325 13168,2011-09-28,AXP,47.45000076293945,48.029998779296875,46.45000076293945,38.95298767089844,8672700.0,2.0,-0.213136465293168,42.53027989707751,38.50820124305921,46.39122118225384,-38.05822867896167,5.697868422381911,40.075112406412764,40.82296187082927,41.08000183105469,32.001644915677325 13169,2011-09-28,BA,63.279998779296875,64.05000305175781,61.810001373291016,50.34550857543945,4695500.0,2.0,-0.5327569336008366,54.51993081832607,47.996441099398545,45.89968227276553,6.0943689828273975,6.849125580431735,50.813568369547525,53.05232677459717,41.08000183105469,32.001644915677325 13170,2011-09-28,CAT,78.12999725341797,79.1500015258789,74.87999725341797,53.98835754394531,9380700.0,2.0,-2.5578100159089203,67.14468785988367,52.37611292136632,38.46466578377852,-143.0742304424704,33.40338186162707,60.10867487589518,66.1321336110433,41.08000183105469,32.001644915677325 13171,2011-09-28,CRM,31.18000030517578,31.459999084472656,30.094999313354492,30.202499389648438,9180400.0,2.0,-0.4150413523091636,34.0272379015006,28.944512167163946,45.22796140159322,-11.20622997274658,20.665166576136702,30.801583353678385,33.57958326339722,41.08000183105469,32.001644915677325 13172,2011-09-28,CSCO,16.18000030517578,16.360000610351562,15.8100004196167,10.993733406066895,47967800.0,2.0,0.057360170534778376,11.69106641936962,10.515024507754404,50.058900774491406,41.17432450095992,6.053735576037988,10.956022707621257,10.880024067560832,41.08000183105469,32.001644915677325 13173,2011-09-28,CVX,93.98999786376953,95.33000183105469,91.54000091552734,56.614051818847656,10338300.0,2.0,-0.9423557581465758,63.03670317647795,55.3276229191031,43.61202810991883,-90.74817074825158,21.397322584216262,59.25138498942057,61.04529495239258,41.08000183105469,32.001644915677325 13174,2011-09-28,DIS,31.270000457763672,31.420000076293945,30.3799991607666,26.83937644958496,11415000.0,2.0,-0.7778619744468855,30.076990595117767,25.88944502805118,39.82096975459506,-104.1492960303222,17.932253428811062,28.211281967163085,30.66847588221232,41.08000183105469,32.001644915677325 13175,2011-09-28,GS,99.9800033569336,100.80999755859375,96.20999908447266,77.93334197998047,5676800.0,2.0,-3.875347129059193,92.87339637504292,74.7609687067442,37.04783005979941,-115.75339679165809,19.249784938493914,85.96736145019531,94.97442893981933,41.08000183105469,32.001644915677325 13176,2011-09-28,HD,34.029998779296875,34.29999923706055,33.56999969482422,25.547710418701172,9723100.0,2.0,0.18938424724574432,26.676370201768886,23.99554084712027,49.94980213807738,51.54372904849617,2.0408216065631204,25.26487636566162,25.54090649286906,41.08000183105469,32.001644915677325 13177,2011-09-28,HON,43.130435943603516,43.578521728515625,42.129398345947266,32.751338958740234,5860896.0,2.0,-0.6187954088707386,35.927895748079905,31.195705402432797,43.500037365793155,-18.365290576264695,16.92353585169858,33.38190250396728,36.22529951731364,41.08000183105469,32.001644915677325 13178,2011-09-28,IBM,170.14340209960938,172.8011474609375,169.29254150390625,108.4068603515625,8087881.0,2.0,1.0333507059000198,109.43491479093817,97.73356970613216,55.528534937952124,163.56147684341835,23.043392606287416,102.89724934895834,105.10204645792643,41.08000183105469,32.001644915677325 13179,2011-09-28,INTC,22.610000610351562,22.709999084472656,22.299999237060547,15.538481712341309,74789100.0,2.0,0.34607630979231097,16.171645254738845,13.191268353812182,56.34898369239736,127.62643014350944,30.785953821984318,14.390211963653565,14.808327515920004,41.08000183105469,32.001644915677325 13180,2011-09-28,JNJ,63.900001525878906,64.44999694824219,63.13999938964844,45.033363342285156,8964200.0,2.0,-0.23696939249965965,47.067240488127005,43.96353153030561,47.970423269310615,-29.070329648110466,8.194541545500268,45.55278981526693,45.77830931345622,41.08000183105469,32.001644915677325 13181,2011-09-28,JPM,31.6200008392334,32.0,30.420000076293945,21.580087661743164,38725900.0,2.0,-1.0489407506539195,26.149874596579796,20.234206862465616,39.560597221923445,-99.04240022387825,13.520324984001093,23.88375606536865,25.847233899434407,41.08000183105469,32.001644915677325 13182,2011-09-28,KO,34.90999984741211,35.08000183105469,33.94499969482422,23.440765380859375,19032600.0,2.0,0.03285982269418497,24.66789693912247,23.21109552303573,49.64040523114178,-28.974003550023852,9.088607422895317,23.784291076660157,23.49459129969279,41.08000183105469,32.001644915677325 13183,2011-09-28,MCD,89.73999786376953,90.37999725341797,87.9800033569336,63.31635665893555,7027800.0,2.0,0.23516372589028833,65.55456671591521,61.24000268105745,52.903114698501064,31.39271743847391,5.979817649939441,63.425790532430014,62.41358273824056,41.08000183105469,32.001644915677325 13184,2011-09-28,MMM,76.41999816894531,77.19999694824219,73.5,50.979373931884766,5932100.0,2.0,-1.3241965453339901,57.89121216465468,50.29106475184923,39.96226459239881,-131.53421257462352,28.063704126467233,54.4045649210612,58.001904805501304,41.08000183105469,32.001644915677325 13185,2011-09-28,MRK,30.858779907226562,31.18320655822754,30.41984748840332,20.623464584350586,15477598.0,2.0,-0.0747372140547995,21.318881149441967,20.044932632296312,47.44343977886482,26.6969519139226,0.1118598698508084,20.571010017395018,21.153541405995686,41.08000183105469,32.001644915677325 13186,2011-09-28,MSFT,25.93000030517578,26.3700008392334,25.510000228881836,20.221162796020508,60736200.0,2.0,-0.019767619029440908,21.640106363710956,19.593514852109358,49.12849688866486,15.634348050854753,1.0965952521734394,20.317867342631022,20.57412970860799,41.08000183105469,32.001644915677325 13187,2011-09-28,NKE,22.667499542236328,22.9950008392334,22.0625,19.2518367767334,14258000.0,2.0,0.22941444061547145,19.942438041860004,17.858135688608744,52.533628702638524,102.75166364707788,5.5202008757738685,18.63276481628418,18.884263134002687,41.08000183105469,32.001644915677325 13188,2011-09-28,PG,63.36000061035156,63.880001068115234,62.56999969482422,43.78311538696289,9031800.0,2.0,0.05822210009312556,44.98887172957643,42.564793813026114,50.26551118360234,47.10668909508644,11.326638022800607,43.68400319417318,43.63075294494629,41.08000183105469,32.001644915677325 13189,2011-09-28,TRV,49.540000915527344,49.91999816894531,48.15999984741211,36.240936279296875,3735000.0,2.0,-0.49043889222662074,38.384598020233604,35.357209535918734,43.08128214693395,-35.10871327254247,6.064745155176388,36.93135566711426,39.08048032124837,41.08000183105469,32.001644915677325 13190,2011-09-28,UNH,49.27000045776367,49.52000045776367,47.560001373291016,39.66081619262695,7338900.0,2.0,0.42254047002260364,42.52858536307049,37.2553356879549,49.92019141738238,55.798622917331414,5.329750606843961,39.093915430704754,39.870242754618324,41.08000183105469,32.001644915677325 13191,2011-09-28,V,22.450000762939453,22.462499618530273,21.864999771118164,20.108657836914062,17090400.0,2.0,0.24735767370077966,21.25430236683077,19.4889667905789,51.86498050534162,34.151558573516375,1.8579313118669818,19.993234380086264,19.91364752451579,41.08000183105469,32.001644915677325 13192,2011-09-28,VZ,36.880001068115234,37.34000015258789,36.779998779296875,20.47360610961914,15693600.0,2.0,0.13814822594310883,20.557387907511096,19.36837121724476,54.52640095595502,168.51980568662668,17.411831630411296,19.91489995320638,19.956117502848308,41.08000183105469,32.001644915677325 13193,2011-09-28,WBA,33.810001373291016,34.099998474121094,32.689998626708984,22.822879791259766,13119400.0,2.0,-0.35336274788359034,26.450855055007704,23.285599717941512,37.71463660973997,-188.4021595638801,31.09295771454627,24.689129066467284,26.038374137878417,41.08000183105469,32.001644915677325 13194,2011-09-28,WMT,52.119998931884766,52.41999816894531,51.290000915527344,39.40308380126953,11460200.0,2.0,-0.13315344723414313,40.94015581279061,38.81978757710198,47.34006320905317,-51.346895792076104,7.007864786617511,40.051734670003256,40.05133056640625,41.08000183105469,32.001644915677325 13195,2011-09-29,AAPL,14.354286193847656,14.364643096923828,13.793213844299316,11.839803695678711,651086800.0,3.0,0.17013717771074255,12.663063218225137,11.167019675146445,53.282874302177454,34.676292802732206,8.353729594247005,11.733025169372558,11.583490657806397,38.84000015258789,46.01096905279694 13196,2011-09-29,AMGN,56.34000015258789,56.77000045776367,54.9900016784668,40.952239990234375,5152700.0,3.0,0.3942768416109175,42.0669037581511,39.356690525906515,52.4580876950565,67.88863224441413,0.4342460452016696,40.272393163045244,39.74694271087647,38.84000015258789,46.01096905279694 13197,2011-09-29,AXP,47.59000015258789,47.79999923706055,45.43000030517578,39.162540435791016,8372300.0,3.0,-0.2592501638279714,42.415656835237655,38.37218953927406,46.943636593845575,-60.69438512582255,12.968719405661203,40.09914156595866,40.73857905069987,38.84000015258789,46.01096905279694 13198,2011-09-29,BA,63.20000076293945,63.70000076293945,61.36000061035156,50.711387634277344,6094200.0,3.0,-0.4790777376346469,53.99684165430151,48.15445877599634,46.55115295204007,0.10537770624641937,8.938658513032703,50.818717575073244,52.89152170817057,38.84000015258789,46.01096905279694 13199,2011-09-29,CAT,76.88999938964844,77.27999877929688,73.19999694824219,54.211280822753906,10260900.0,3.0,-2.604645749239694,66.47255866057965,51.925761346744565,38.78149974804837,-149.36884924920446,36.79632573831697,59.8150515238444,65.72193603515625,38.84000015258789,46.01096905279694 13200,2011-09-29,CRM,30.969999313354492,31.125,29.00749969482422,29.887500762939453,9748400.0,3.0,-0.48164402296283626,33.98565161327611,28.756098531682383,44.6767393283503,-38.97319081312632,27.278929470482282,30.745250066121418,33.42649997075399,38.84000015258789,46.01096905279694 13201,2011-09-29,CSCO,16.09000015258789,16.25,15.529999732971191,11.0006742477417,59527500.0,3.0,0.04656136388905274,11.689751820924744,10.528832049009338,50.12186694117011,16.901555081212056,12.39403744544359,10.956022707621257,10.883378648757935,38.84000015258789,46.01096905279694 13202,2011-09-29,CVX,94.19000244140625,94.4800033569336,92.31999969482422,58.2493896484375,10104100.0,3.0,-0.8557229308346379,62.82228315353496,55.26742555618184,46.7435132350953,-67.52096709318222,21.397322584216262,59.183707046508786,60.94393590291341,38.84000015258789,46.01096905279694 13203,2011-09-29,DIS,31.149999618530273,31.520000457763672,30.229999542236328,26.989070892333984,12114800.0,3.0,-0.7567186778320405,29.74298439286041,25.92318134047699,40.39325493703521,-92.68814186623779,19.243610721092114,28.131444931030273,30.537566471099854,38.84000015258789,46.01096905279694 13204,2011-09-29,GS,98.6500015258789,99.9800033569336,97.19999694824219,80.8056869506836,5949200.0,3.0,-3.626944642788928,90.90841658058092,75.40305573997573,40.06470538719855,-95.59010211865966,19.249784938493914,85.50815404256186,94.52110888163249,38.84000015258789,46.01096905279694 13205,2011-09-29,HD,34.040000915527344,34.47999954223633,33.04999923706055,25.692182540893555,14233100.0,3.0,0.1827979749724058,26.70135335751028,24.00173311404734,50.55901828718523,43.371492007148696,4.461279842335693,25.28073590596517,25.509085782368977,38.84000015258789,46.01096905279694 13206,2011-09-29,HON,43.15903854370117,43.66432571411133,41.82432174682617,33.29140090942383,5399166.0,3.0,-0.5562809266793778,35.66688049123616,31.248835298558756,44.8417967203973,-10.539515408723561,18.686980508175907,33.357489077250165,36.04949398040772,38.84000015258789,46.01096905279694 13207,2011-09-29,IBM,171.7877655029297,172.95411682128906,167.81069946289062,109.39595794677734,7263738.0,3.0,1.2835819448649062,110.18819522314529,97.42356396264573,56.58288549165929,148.32198736178069,18.10823702529409,103.05375823974609,105.12474403381347,38.84000015258789,46.01096905279694 13208,2011-09-29,INTC,22.3799991607666,22.600000381469727,21.8700008392334,15.468826293945312,85510500.0,3.0,0.3439535444136599,16.249556644777886,13.258225051541693,55.72063595946507,101.39602163058431,18.085601299858542,14.425964514414469,14.804612509409587,38.84000015258789,46.01096905279694 13209,2011-09-29,JNJ,63.91999816894531,64.23999786376953,63.02000045776367,45.49616241455078,8923300.0,3.0,-0.1889964996623661,46.86713681980324,44.028356496847145,49.7771397059828,-23.728781586708653,9.277264515145845,45.557712682088216,45.74207458496094,38.84000015258789,46.01096905279694 13210,2011-09-29,JPM,31.579999923706055,32.11000061035156,30.440000534057617,22.23166847229004,51014100.0,3.0,-0.9852343113402,25.48246934676468,20.46462766861618,41.72455071748217,-83.46722449781463,12.642830083535674,23.761466598510744,25.73899113337199,38.84000015258789,46.01096905279694 13211,2011-09-29,KO,34.45500183105469,34.81999969482422,34.095001220703125,23.78173065185547,21372600.0,3.0,0.03038623651424288,24.65117128824902,23.196039977314943,51.72124127245597,-17.70458110026299,9.088607422895317,23.787038294474282,23.5002410252889,38.84000015258789,46.01096905279694 13212,2011-09-29,MCD,89.44999694824219,89.81999969482422,87.37999725341797,63.855804443359375,8145900.0,3.0,0.2528001198048315,65.36934540672031,61.307982321551165,54.16925862508068,17.443822084791766,9.530396247626866,63.47057317097982,62.4555020014445,38.84000015258789,46.01096905279694 13213,2011-09-29,MMM,74.97000122070312,75.68000030517578,73.5,51.62356185913086,5633500.0,3.0,-1.3324025156652155,57.39697670421965,50.20000777759187,41.26043529178847,-131.4133504191149,28.063704126467222,54.25679880777995,57.747252972920734,38.84000015258789,46.01096905279694 13214,2011-09-29,MRK,30.86832046508789,31.31679344177246,30.744274139404297,21.0883731842041,20233526.0,3.0,-0.028596357901026437,21.313121768649204,20.04766180831613,50.470746057598085,75.38289403576637,2.330237485836236,20.589140701293946,21.12719621658325,38.84000015258789,46.01096905279694 13215,2011-09-29,MSFT,25.979999542236328,26.170000076293945,25.09000015258789,20.118398666381836,63407300.0,3.0,-0.04316943912531457,21.598599107530045,19.544113867018293,48.545543131804315,-10.586202792385324,5.663885545270485,20.32313741048177,20.564711475372313,38.84000015258789,46.01096905279694 13216,2011-09-29,NKE,22.447500228881836,22.5,21.360000610351562,19.147380828857422,14378000.0,3.0,0.21417208962608925,19.964631831021755,17.871847165255097,52.025041256378955,51.83773299548541,4.962922001920918,18.674366760253907,18.86964842478434,38.84000015258789,46.01096905279694 13217,2011-09-29,PG,63.540000915527344,64.05000305175781,62.9900016784668,44.46014404296875,9798600.0,3.0,0.11183359724302733,44.991208672548304,42.56385343072318,52.9874273156286,81.21484167164263,12.759681388265376,43.731232452392575,43.62523600260417,38.84000015258789,46.01096905279694 13218,2011-09-29,TRV,49.25,49.9900016784668,48.75,37.3845100402832,4147100.0,3.0,-0.39557195912740895,38.34813157915736,35.36781728864049,46.505060046262194,25.67159899871519,5.4761079701247715,36.87946866353353,38.97483908335368,38.84000015258789,46.01096905279694 13219,2011-09-29,UNH,48.349998474121094,48.7400016784668,45.790000915527344,38.77835464477539,9154500.0,3.0,0.278142499183069,42.53593627156021,37.18339585124253,47.96771122027933,3.5316068900035598,6.316909975972383,39.127418263753256,39.78190689086914,38.84000015258789,46.01096905279694 13220,2011-09-29,V,22.24250030517578,22.24250030517578,21.5,20.122421264648438,15552000.0,3.0,0.20065744900334082,21.254472779860784,19.48443541563482,51.932846732292965,10.540397818270781,8.612363609288055,20.021535936991373,19.912286376953126,38.84000015258789,46.01096905279694 13221,2011-09-29,VZ,37.220001220703125,37.38999938964844,36.7400016784668,20.64588737487793,22175500.0,3.0,0.16950329875388448,20.656817185195177,19.3234049446266,55.80650424179341,160.87407498281584,18.170956388332936,19.943428166707356,19.95250507990519,38.84000015258789,46.01096905279694 13222,2011-09-29,WBA,33.29999923706055,33.29999923706055,32.0,22.669565200805664,8862700.0,3.0,-0.4762186599512255,26.635660628928573,22.914029808388324,37.25073618855944,-214.10249333296665,36.08689182957346,24.60527114868164,25.915397230784098,38.84000015258789,46.01096905279694 13223,2011-09-29,WMT,51.810001373291016,52.400001525878906,51.31999969482422,39.87920379638672,10344400.0,3.0,-0.10795860738420515,40.78937027849227,38.87381255231827,49.42038690036661,-32.50940030453792,7.007864786617518,40.061461766560875,40.03335851033528,38.84000015258789,46.01096905279694 13224,2011-09-30,AAPL,13.825714111328125,13.88892936706543,13.613571166992188,11.55939769744873,547640800.0,4.0,0.11821460715453291,12.66261084384497,11.168351241878906,50.22128765012525,-20.07643543647672,13.457295057193921,11.74845511118571,11.595677010218303,42.959999084472656,36.34952183217314 13225,2011-09-30,AMGN,55.18000030517578,56.060001373291016,54.93000030517578,40.35021209716797,6430000.0,4.0,0.323068278366641,42.06701552543662,39.35217354621865,50.186978385850466,32.23011021069548,0.2063458047706271,40.35853614807129,39.714690844217934,42.959999084472656,36.34952183217314 13226,2011-09-30,AXP,46.08000183105469,46.150001525878906,44.869998931884766,37.636959075927734,7858200.0,4.0,-0.41412351003001646,42.49826684273771,37.90399069510408,43.56289598548307,-138.0641082770036,16.736377270966557,40.11646563212077,40.61717408498128,42.959999084472656,36.34952183217314 13227,2011-09-30,BA,61.5,62.18000030517578,60.45000076293945,49.199073791503906,5464300.0,4.0,-0.5522022326643281,53.608568510946434,48.09228827005942,44.271608873125786,-55.813574534314384,13.150031572281643,50.86153958638509,52.68868630727132,42.959999084472656,36.34952183217314 13228,2011-09-30,CAT,73.45999908447266,75.88999938964844,73.2300033569336,53.09669876098633,10537000.0,4.0,-2.7005703686064066,66.10992337993889,51.2306325740406,37.7755013516781,-146.29399470196032,36.79632573831697,59.58758265177409,65.27466449737548,42.959999084472656,36.34952183217314 13229,2011-09-30,CRM,28.99250030517578,29.582500457763672,28.264999389648438,28.56999969482422,12290400.0,4.0,-0.6334365820632719,34.10184190370205,28.32190821073887,42.43880026131914,-102.09503748629685,31.44978138293925,30.74708340962728,33.24379161198934,42.959999084472656,36.34952183217314 13230,2011-09-30,CSCO,15.630000114440918,15.770000457763672,15.479999542236328,10.757753372192383,50447300.0,4.0,0.018191843096028393,11.697272844686864,10.499101190194729,47.933769311907525,-35.58411622070416,13.508283731661837,10.967358748118082,10.878751627604167,42.959999084472656,36.34952183217314 13231,2011-09-30,CVX,92.95999908447266,94.80000305175781,92.5199966430664,57.13859558105469,11918800.0,4.0,-0.8667067332615943,62.636256751088844,55.08750499817874,44.987977504945384,-74.30128243720077,19.809134285159463,59.17033576965332,60.80865580240886,42.959999084472656,36.34952183217314 13232,2011-09-30,DIS,30.15999984741211,30.709999084472656,29.989999771118164,26.55759048461914,15135000.0,4.0,-0.7659499317787919,29.53340891153189,25.84921628683237,39.27944442579513,-121.26495109790164,21.391935795432143,28.06129372914632,30.396970907847088,42.959999084472656,36.34952183217314 13233,2011-09-30,GS,98.27999877929688,98.4000015258789,94.45999908447266,76.501220703125,5780200.0,4.0,-3.7343708326273486,89.86956386695617,75.01706638206726,37.293992625712086,-127.61183105059345,25.066902300498974,85.01597798665365,93.98099009195964,42.959999084472656,36.34952183217314 13234,2011-09-30,HD,33.25,33.650001525878906,32.84000015258789,24.99265480041504,10915500.0,4.0,0.11975183962198699,26.701453409129847,23.997070493763218,47.65362015360401,-15.604573895792644,7.018990555839208,25.30472583770752,25.459568150838216,42.959999084472656,36.34952183217314 13235,2011-09-30,HON,41.96732711791992,43.23530960083008,41.77665328979492,32.48501205444336,5752439.0,4.0,-0.5652902760513925,35.518850689689934,31.177142352302248,43.255120932341214,-38.28109042846083,18.974252160646458,33.38584874471029,35.851068051656085,42.959999084472656,36.34952183217314 13236,2011-09-30,IBM,168.26959228515625,170.43020629882812,167.06500244140625,106.77050018310547,8166540.0,4.0,1.255566120234576,110.46334146393963,97.4256165133553,53.12439386709205,104.37989545220442,15.613778211718055,103.27844823201498,105.11614557902018,42.959999084472656,36.34952183217314 13237,2011-09-30,INTC,21.93000030517578,22.06999969482422,21.329999923706055,14.862892150878906,64453700.0,4.0,0.29003408383745466,16.24476730088773,13.357039435104703,50.63911364809522,55.77133482565889,4.467204066118123,14.46241372426351,14.785280545552572,42.959999084472656,36.34952183217314 13238,2011-09-30,JNJ,63.220001220703125,64.73999786376953,63.150001525878906,45.34663009643555,14556100.0,4.0,-0.16118559760602835,46.717135671613605,44.061589380266284,49.206024368791816,-13.013195719521589,3.823446907583356,45.583527247111,45.698996225992836,42.959999084472656,36.34952183217314 13239,2011-09-30,JPM,30.739999771118164,30.950000762939453,30.110000610351562,21.332199096679688,42420600.0,4.0,-0.9958466602286755,25.009640469131647,20.499764285507027,39.694977728580966,-106.78804512111974,14.755918416152786,23.641773732503257,25.606786251068115,42.959999084472656,36.34952183217314 13240,2011-09-30,KO,34.224998474121094,34.54999923706055,33.779998779296875,23.2685604095459,25026200.0,4.0,-0.012834697758890456,24.66045228418893,23.10366076054984,48.595004706918765,-75.65153617850099,13.349966304570282,23.79001210530599,23.496083577473957,42.959999084472656,36.34952183217314 13241,2011-09-30,MCD,87.98999786376953,90.16999816894531,87.80999755859375,63.16530990600586,8776100.0,4.0,0.2086547089838291,65.1715984522226,61.343892651903374,52.30722855646332,15.143085164858345,7.010522936615153,63.53734842936198,62.483531634012856,42.959999084472656,36.34952183217314 13242,2011-09-30,MMM,73.91000366210938,73.94000244140625,71.70999908447266,49.7256965637207,7184500.0,4.0,-1.47504428218555,57.25132202496955,49.66547599443964,38.70949074645131,-176.98881780335046,34.17538151345399,54.12681109110515,57.452598317464194,42.959999084472656,36.34952183217314 13243,2011-09-30,MRK,30.916030883789062,31.793893814086914,30.86832046508789,21.11420440673828,25393250.0,4.0,0.009940380289364725,21.334226483589358,20.03887036394482,50.634185312894694,104.28987896874533,9.96414143005348,20.63237756093343,21.099154885609945,42.959999084472656,36.34952183217314 13244,2011-09-30,MSFT,25.200000762939453,25.5,24.8799991607666,19.675710678100586,54060500.0,4.0,-0.09632638055393272,21.61829471098897,19.420071606760054,46.10744526433781,-60.52166738810178,8.919276831640916,20.328934542338054,20.542154343922935,42.959999084472656,36.34952183217314 13245,2011-09-30,NKE,21.7450008392334,22.059999465942383,21.3700008392334,18.607715606689453,13958800.0,4.0,0.15673915201659128,19.96200916610861,17.851838757170196,49.465595153644195,11.316945525290304,4.962922001920916,18.716988881429035,18.841305224100747,42.959999084472656,36.34952183217314 13246,2011-09-30,PG,63.400001525878906,64.4000015258789,63.16999816894531,44.09719467163086,11358100.0,4.0,0.12360922382428186,44.985032199703845,42.564446331179944,51.42655712813464,82.7646600606802,15.755953388527569,43.785208002726236,43.610785484313965,42.959999084472656,36.34952183217314 13247,2011-09-30,TRV,49.2400016784668,49.7400016784668,48.72999954223633,36.66225814819336,3758300.0,4.0,-0.374353607387377,38.28337078268109,35.353146169833565,44.74649957990027,-3.156532794667817,5.636051458717207,36.8634344736735,38.85355472564697,42.959999084472656,36.34952183217314 13248,2011-09-30,UNH,46.08000183105469,47.22999954223633,45.61000061035156,38.39540481567383,10485400.0,4.0,0.13129176644179807,42.560859213656904,37.08379677694368,47.14001783482143,-32.91705130728526,7.4296300454185795,39.19350980122884,39.694102414449056,42.959999084472656,36.34952183217314 13249,2011-09-30,V,21.55500030517578,21.905000686645508,21.3125,19.670366287231445,17952400.0,4.0,0.1257208935754619,21.28020046604791,19.412583271134707,49.55873752182682,-35.13371153164547,11.940360589473524,20.06307055155436,19.895946248372397,42.959999084472656,36.34952183217314 13250,2011-09-30,VZ,36.93000030517578,37.34000015258789,36.779998779296875,20.45138168334961,16539500.0,4.0,0.17662145392561612,20.712821532719058,19.318529938228206,54.030111198542585,139.7866890824003,18.170956388332915,19.975476264953613,19.946762402852375,42.959999084472656,36.34952183217314 13251,2011-09-30,WBA,32.2400016784668,33.25,32.150001525878906,22.920448303222656,11463000.0,4.0,-0.5470328317781998,26.71500774155234,22.64234451522256,38.530661304456245,-184.15212696866482,36.08689182957347,24.554863293965656,25.78782777786255,42.959999084472656,36.34952183217314 13252,2011-09-30,WMT,51.849998474121094,52.59000015258789,51.709999084472656,39.856170654296875,13619300.0,4.0,-0.08882616462134507,40.71824514183334,38.887342245251624,49.32287469351605,-12.474058364295734,4.412662397265407,40.064277776082356,40.00521812438965,42.959999084472656,36.34952183217314 13311,2011-10-03,AAPL,13.584643363952637,13.665714263916016,13.327500343322754,11.355682373046875,669099200.0,0.0,0.05993656038900319,12.660768782516035,11.171860421280352,48.14232985558384,-66.84426005580933,20.95078610541224,11.767219479878744,11.603199942906697,45.45000076293945,58.436656450261346 13312,2011-10-03,AMGN,54.65999984741211,55.34000015258789,53.869998931884766,39.57198715209961,7462900.0,0.0,0.20151578130943193,42.08361396238606,39.32089157655437,47.44043755616953,-42.18475873600443,10.934346157649928,40.40552291870117,39.67275454203288,45.45000076293945,58.436656450261346 13313,2011-10-03,AXP,44.52000045776367,45.47999954223633,43.470001220703125,36.4466438293457,9185500.0,0.0,-0.6256975928476578,42.820931873577294,37.159690608722514,41.16978105118538,-199.5176038180766,25.370327661357194,40.08880335489909,40.483195241292314,45.45000076293945,58.436656450261346 13314,2011-10-03,BA,60.099998474121094,61.529998779296875,57.849998474121094,47.36153030395508,8290400.0,0.0,-0.7497852664328022,53.718496061380065,47.51240413088068,41.70463842895133,-129.1430357936309,23.899202857913274,50.88078244527181,52.46760838826497,45.45000076293945,58.436656450261346 13315,2011-10-03,CAT,72.77999877929688,73.58999633789062,70.5,50.7309455871582,10783200.0,0.0,-2.933670305122398,66.25241254981978,50.02175241294877,35.739838225951715,-168.46823085227584,42.258824294277915,59.361792373657224,64.80252253214518,45.45000076293945,58.436656450261346 13316,2011-10-03,CRM,28.2450008392334,28.875,27.875,27.977500915527344,10690400.0,0.0,-0.7924085856082748,34.297350950252145,27.83389924048271,41.47233767728718,-129.13845574831208,33.58842907280904,30.75466677347819,33.05729163487752,45.45000076293945,58.436656450261346 13317,2011-10-03,CSCO,15.300000190734863,15.470000267028809,15.170000076293945,10.542600631713867,79202800.0,0.0,-0.02140548546161014,11.714627103870798,10.466477937633107,46.09022497966455,-91.338407785642,20.232283214714357,10.969903628031412,10.87238949139913,45.45000076293945,58.436656450261346 13318,2011-10-03,CVX,91.93000030517578,92.7699966430664,89.8499984741211,55.46620559692383,11384300.0,0.0,-0.9988453038855098,62.71228466639988,54.608500856061056,42.501849884960286,-140.26884712338708,28.18851437133126,59.10019022623698,60.652645174662275,45.45000076293945,58.436656450261346 13319,2011-10-03,DIS,30.030000686645508,30.329999923706055,28.989999771118164,25.536151885986328,13899200.0,0.0,-0.8459359029164659,29.56532812862143,25.51262501926675,36.79480480437094,-163.09896035724282,29.7193770085029,27.977640914916993,30.23685630162557,45.45000076293945,58.436656450261346 13320,2011-10-03,GS,93.73999786376953,95.72000122070312,89.87999725341797,72.88451385498047,7745200.0,0.0,-4.0644919455072,90.0461431460837,73.46662235684599,35.17936084572291,-165.55790622697566,33.61227568069802,84.44035212198894,93.39309577941894,45.45000076293945,58.436656450261346 13321,2011-10-03,HD,32.79999923706055,33.0,31.579999923706055,24.019412994384766,17929700.0,0.0,-0.008645496982296663,26.75340993030304,23.900253704950867,44.01337398135613,-111.70732310872276,20.644853594413373,25.303318595886232,25.39923884073893,45.45000076293945,58.436656450261346 13322,2011-10-03,HON,41.51924133300781,41.938724517822266,40.34659957885742,31.308719635009766,10134371.0,0.0,-0.6597421213975778,35.580747088554006,30.88368581855049,41.062590781267176,-115.74370640713956,27.219993797647728,33.389054934183754,35.64405403137207,45.45000076293945,58.436656450261346 13323,2011-10-03,IBM,166.69215393066406,170.09559631347656,165.43020629882812,105.80579376220703,9458560.0,0.0,1.1423513167050743,110.63586952118143,97.63835838409202,51.91815239462503,81.33826871668829,10.16134598394176,103.5989980061849,105.09136912027995,45.45000076293945,58.436656450261346 13324,2011-10-03,INTC,21.18000030517578,21.399999618530273,20.56999969482422,14.36142635345459,95768300.0,0.0,0.2044812908990501,16.197182860301275,13.472879204823236,46.97175245585927,5.823714593262562,10.978474953062276,14.495612780253092,14.759200270970663,45.45000076293945,58.436656450261346 13325,2011-10-03,JNJ,63.650001525878906,64.20999908447266,62.04999923706055,44.200340270996094,16891100.0,0.0,-0.2290014798159632,46.74279391943089,43.89424488366969,45.102325808009624,-97.87868373153167,13.925977504589406,45.57160275777181,45.640929539998375,45.45000076293945,58.436656450261346 13326,2011-10-03,JPM,30.030000686645508,30.700000762939453,28.639999389648438,20.291093826293945,51002700.0,0.0,-1.0758636313784358,24.89089397218354,20.19498363706939,37.51026348302636,-131.0097188700323,23.560422986346772,23.507208251953124,25.46407594680786,45.45000076293945,58.436656450261346 13327,2011-10-03,KO,33.29499816894531,33.459999084472656,32.560001373291016,22.531517028808594,38471200.0,0.0,-0.10534647210153025,24.801329400489735,22.830268118431164,44.590489207981406,-219.24549255309782,27.432495835839667,23.77594337463379,23.480041122436525,45.45000076293945,58.436656450261346 13328,2011-10-03,MCD,87.43000030517578,87.77999877929688,86.0,61.87066650390625,9185600.0,0.0,0.06841362046614563,65.11575124264816,61.178928399075474,49.03775697266645,-99.16278056771363,17.502565100237202,63.52239049275716,62.49546082814535,45.45000076293945,58.436656450261346 13329,2011-10-03,MMM,71.12999725341797,73.23999786376953,70.93000030517578,49.12998962402344,7619300.0,0.0,-1.6175118120302088,57.34965896894159,48.983921429617986,37.94768708626449,-178.20362442014286,36.68119879271398,53.989664713541664,57.152029037475586,45.45000076293945,58.436656450261346 13330,2011-10-03,MRK,31.097328186035156,31.22137451171875,30.114503860473633,20.384559631347656,24962941.0,0.0,-0.018185580477858565,21.334711870255557,20.011548772749816,46.18121578062938,-18.772509931537197,2.8593739607583872,20.647039286295573,21.054805692036947,45.45000076293945,58.436656450261346 13331,2011-10-03,MSFT,24.719999313354492,25.34000015258789,24.520000457763672,19.391130447387695,64592500.0,0.0,-0.15957737722184362,21.67815479646125,19.259817081590505,44.617277771716196,-94.67301555240212,14.336354362544743,20.34158274332682,20.512890402475993,45.45000076293945,58.436656450261346 13332,2011-10-03,NKE,21.237499237060547,21.547500610351562,20.75,18.0723934173584,14336000.0,0.0,0.06725187067295124,19.98180642530968,17.81049799516151,47.08841707158025,-64.14459121944218,13.617656818239332,18.751451937357583,18.805557823181154,45.45000076293945,58.436656450261346 13333,2011-10-03,PG,63.689998626708984,64.22000122070312,62.75,43.859901428222656,12323800.0,0.0,0.11249711442047072,44.994409721168616,42.57531073781576,50.4219955525376,51.54165484658862,10.871361159269991,43.82894770304362,43.59261074066162,45.45000076293945,58.436656450261346 13334,2011-10-03,TRV,48.41999816894531,49.0099983215332,46.77000045776367,35.210205078125,4242400.0,0.0,-0.46929669799411045,38.38291088850744,35.12893031327479,41.483969945731445,-127.26395582100709,19.844257293945834,36.80720481872559,38.711053466796876,45.45000076293945,58.436656450261346 13335,2011-10-03,UNH,45.77000045776367,46.220001220703125,42.869998931884766,35.731388092041016,12717100.0,0.0,-0.19777258350035964,42.917735744518204,36.492987369495474,41.93293941622448,-137.77484310953795,22.422991938202717,39.18656349182129,39.56950257619222,45.45000076293945,58.436656450261346 13336,2011-10-03,V,21.24250030517578,21.65999984741211,21.05500030517578,19.33533477783203,26223600.0,0.0,0.038851040071349985,21.320856826043254,19.342324478888386,47.88056918276961,-82.79233425956177,16.40918392484728,20.09871514638265,19.875625769297283,45.45000076293945,58.436656450261346 13337,2011-10-03,VZ,36.72999954223633,37.150001525878906,36.2400016784668,20.195730209350586,23205200.0,0.0,0.15979172624671278,20.728247063861733,19.346451193584553,51.788665564872716,84.97029416538938,6.131794082360257,20.005671501159668,19.936203225453696,45.45000076293945,58.436656450261346 13338,2011-10-03,WBA,32.900001525878906,33.130001068115234,32.470001220703125,22.62775421142578,10081000.0,0.0,-0.6196288445856766,26.8262837064541,22.370786033841313,37.604926749996416,-168.03331836826814,36.08689182957346,24.50886910756429,25.656188170115154,45.45000076293945,58.436656450261346 13339,2011-10-03,WMT,51.880001068115234,52.91999816894531,51.849998474121094,39.90223693847656,15500200.0,0.0,-0.06914929175731288,40.71397703202045,38.886233920738334,49.52891337015719,10.351657823892916,0.08622839099286422,40.05557428995768,39.98305524190267,45.45000076293945,58.436656450261346 13340,2011-10-04,AAPL,13.3774995803833,13.635713577270508,12.651429176330566,11.292024612426758,1233677200.0,1.0,0.00851597235652335,12.680747270673397,11.129934358507512,47.506614322329376,-118.15783353784403,35.13879050911107,11.783447710673014,11.612546841303507,40.81999969482422,61.863637206679186 13341,2011-10-04,AMGN,53.369998931884766,54.470001220703125,52.849998474121094,39.902366638183594,8517100.0,1.0,0.13034092602225655,42.091272656906504,39.3007511925808,48.67400686296119,-93.95345971530563,19.802520221471156,40.45544649759928,39.645330174764,40.81999969482422,61.863637206679186 13342,2011-10-04,AXP,42.5099983215332,43.560001373291016,41.29999923706055,36.404747009277344,17890900.0,1.0,-0.7876725027203832,43.043113200797485,36.54940465198572,41.08759467085161,-259.22907194239144,36.31253005952405,40.056112670898436,40.35969467163086,40.81999969482422,61.863637206679186 13343,2011-10-04,BA,57.529998779296875,59.22999954223633,56.900001525878906,48.08517074584961,7800000.0,1.0,-0.838315924119236,53.7614637979152,47.17429135955551,43.0498751230458,-163.2222547158863,27.40836991023533,50.90138053894043,52.281742350260416,40.81999969482422,61.863637206679186 13344,2011-10-04,CAT,68.75,72.76000213623047,67.54000091552734,52.16189956665039,14700000.0,1.0,-2.9687161452830324,66.02282831156228,49.305029278159395,37.83595013402905,-160.74630679232214,47.5161709351731,59.18561757405599,64.38108247121176,40.81999969482422,61.863637206679186 13345,2011-10-04,CRM,27.454999923706055,29.489999771118164,27.31999969482422,29.399999618530273,13187200.0,1.0,-0.7944533233551248,34.32168044020324,27.726319704755255,44.60545476116854,-106.53870552309748,26.913992182981843,30.810833422342935,32.912166659037275,40.81999969482422,61.863637206679186 13346,2011-10-04,CSCO,14.949999809265137,15.619999885559082,14.930000305175781,10.856160163879395,80847200.0,1.0,-0.02717180030788846,11.69534993381846,10.510864398762106,49.044812059691026,-79.64708432436115,25.05414077743695,10.984519894917806,10.874839305877686,40.81999969482422,61.863637206679186 13347,2011-10-04,CVX,88.72000122070312,91.83999633789062,86.68000030517578,56.45359420776367,15398100.0,1.0,-1.012223778538079,62.698303563053,54.36761364275755,44.379169553866916,-157.9734307350466,36.59684193882176,59.062751897176106,60.52819220225016,40.81999969482422,61.863637206679186 13348,2011-10-04,DIS,28.729999542236328,29.969999313354492,28.190000534057617,26.29343032836914,19000000.0,1.0,-0.838553002816429,29.54452627644996,25.366121306557854,39.71924881520892,-154.0193776078644,35.557461579032285,27.914240837097168,30.09948949813843,40.81999969482422,61.863637206679186 13349,2011-10-04,GS,88.31999969482422,95.22000122070312,84.2699966430664,76.52550506591797,12000000.0,1.0,-3.986365405209952,89.84330292822033,72.86197356103749,38.79364245588423,-158.78564592905494,42.23739446378529,84.12725880940755,92.89358062744141,40.81999969482422,61.863637206679186 13350,2011-10-04,HD,31.1299991607666,32.54999923706055,31.030000686645508,24.688514709472656,15100000.0,1.0,-0.05576754130182948,26.730875089425258,23.954722330313512,46.898320434879544,-120.26445006353592,25.72381060021607,25.314151446024578,25.35333188374837,40.81999969482422,61.863637206679186 13351,2011-10-04,HON,39.745975494384766,41.652713775634766,39.29789352416992,32.300052642822266,7338917.0,1.0,-0.6471437304186765,35.56521715884278,30.79638104672363,43.55687874554031,-123.8107629699848,32.59712023902742,33.431470743815105,35.46861871083578,40.81999969482422,61.863637206679186 13352,2011-10-04,IBM,163.9961700439453,167.37094116210938,161.45315551757812,106.69112396240234,9623200.0,1.0,1.1112566425384784,110.82755339707023,98.03465363417976,52.932746858876534,42.661267777873675,1.8731959464943309,103.9197504679362,105.0965456644694,40.81999969482422,61.863637206679186 13353,2011-10-04,INTC,20.450000762939453,21.270000457763672,20.399999618530273,14.77930736541748,77896900.0,1.0,0.16845771572261015,16.128591016645746,13.658479257707283,50.087832445074625,5.6608418744108056,14.018188870605863,14.538330141703288,14.742843627929688,40.81999969482422,61.863637206679186 13354,2011-10-04,JNJ,61.54999923706055,62.33000183105469,60.83000183105469,44.26441192626953,18192000.0,1.0,-0.2744127485932779,46.6884742066633,43.7727017119158,45.365786986078405,-176.0129238530265,23.458092279331975,45.55828539530436,45.58745943705241,40.81999969482422,61.863637206679186 13355,2011-10-04,JPM,28.25,30.43000030517578,27.850000381469727,21.62000846862793,69800000.0,1.0,-1.020284151481139,24.757842612762825,20.121680283050164,41.744014644210814,-117.35493283054029,27.841943798144094,23.439131418863933,25.35897741317749,40.81999969482422,61.863637206679186 13356,2011-10-04,KO,32.41999816894531,32.71500015258789,31.670000076293945,22.4660701751709,30800000.0,1.0,-0.18184750901785307,24.90765805265355,22.595484113484144,44.25548946181033,-270.44227928990534,35.59505891059843,23.75775489807129,23.466214656829834,40.81999969482422,61.863637206679186 13357,2011-10-04,MCD,85.05999755859375,86.5999984741211,83.73999786376953,62.201534271240234,10700000.0,1.0,-0.01584750870494389,65.04276604927867,61.08360991202503,49.86622137335295,-147.51427941986967,28.300417899430602,63.505839029947914,62.51588191986084,40.81999969482422,61.863637206679186 13358,2011-10-04,MMM,70.12999725341797,72.18000030517578,68.62999725341797,49.87806701660156,8700000.0,1.0,-1.651022799116717,57.36233673770196,48.55080260555976,39.49456872888919,-180.63211985370006,43.465049062531016,53.87560755411784,56.87608286539714,40.81999969482422,61.863637206679186 13359,2011-10-04,MRK,29.837785720825195,30.0,29.141220092773438,20.24251365661621,30077600.0,1.0,-0.051345649370937,21.34461223175109,19.96826446960389,45.37752786161328,-156.03171694385318,16.326673542391866,20.655902671813966,21.01276788711548,40.81999969482422,61.863637206679186 13360,2011-10-04,MSFT,24.299999237060547,25.389999389648438,24.260000228881836,20.031442642211914,83485400.0,1.0,-0.15623542029895177,21.67999196528755,19.244541306502,48.49207004527676,-85.54029158143075,18.09710323193921,20.377419217427573,20.498095162709554,40.81999969482422,61.863637206679186 13361,2011-10-04,NKE,20.385000228881836,21.475000381469727,20.252500534057617,18.65558624267578,13781600.0,1.0,0.04289685430932977,19.963816911460164,17.87135707688212,49.80687667338834,-73.86577943129514,19.87637394435605,18.80051186879476,18.786071300506592,40.81999969482422,61.863637206679186 13362,2011-10-04,PG,62.29999923706055,63.4900016784668,61.779998779296875,44.22980880737305,12800000.0,1.0,0.13201730835856296,45.03880274559847,42.60001637671599,51.93604309600334,1.4910518841918234,0.410821771562866,43.86756833394369,43.58302434285482,40.81999969482422,61.863637206679186 13363,2011-10-04,TRV,46.2400016784668,48.209999084472656,45.970001220703125,36.17323303222656,5400000.0,1.0,-0.4615114569985579,38.383611943498515,35.12522098802004,44.271700837836306,-133.93095331666447,24.785456460558276,36.79153086344401,38.58970019022624,40.81999969482422,61.863637206679186 13364,2011-10-04,UNH,42.11000061035156,42.84000015258789,41.31999969482422,35.61482238769531,13800000.0,1.0,-0.46263140293534377,43.21730811544482,35.94949066690381,41.724321902494594,-210.468374509948,29.343289810796787,39.167712148030596,39.45872325897217,40.81999969482422,61.863637206679186 13365,2011-10-04,V,20.760000228881836,21.272499084472656,20.427499771118164,19.454662322998047,31600000.0,1.0,-0.020133126906795695,21.34709856196086,19.291299989980057,48.52282537507403,-137.05973266241372,26.169287372147572,20.1368839263916,19.864280700683594,40.81999969482422,61.863637206679186 13366,2011-10-04,VZ,36.13999938964844,36.459999084472656,35.459999084472656,20.22908592224121,33800000.0,1.0,0.14744590842401095,20.729848988553428,19.41042753885136,52.05711450882325,6.967123832320054,8.294340293376102,20.034940846761067,19.92953440348307,40.81999969482422,61.863637206679186 13367,2011-10-04,WBA,32.13999938964844,32.869998931884766,31.600000381469727,22.8925724029541,9900000.0,1.0,-0.6483196673237295,26.875061408487994,22.165210732014934,38.977164961359875,-167.21050600377183,42.50453177053138,24.461248906453452,25.536350758870444,40.81999969482422,61.863637206679186 13368,2011-10-04,WMT,51.7400016784668,52.97999954223633,51.630001068115234,40.60874938964844,18697500.0,1.0,0.00341505535679687,40.826591624564514,38.865770970039975,52.587293227219874,34.08351755396236,2.895456591799873,40.07323671976725,39.97533632914225,40.81999969482422,61.863637206679186 13369,2011-10-05,AAPL,13.137857437133789,13.5649995803833,12.867856979370117,11.466333389282227,786469600.0,2.0,-0.01796288760499465,12.68826744520356,11.105195689562063,49.39932059976585,-100.92722117984424,35.138790509111075,11.788146464029948,11.624925136566162,37.810001373291016,68.42465047372173 13370,2011-10-05,AMGN,54.61000061035156,56.040000915527344,53.95000076293945,41.0623664855957,7484200.0,2.0,0.16562738419567324,42.12083604001686,39.311567905905996,52.70571079486743,13.916663086186338,2.938380992912698,40.51197814941406,39.63723913828532,37.810001373291016,68.42465047372173 13371,2011-10-05,AXP,43.45000076293945,43.619998931884766,42.59000015258789,36.53942108154297,12080700.0,2.0,-0.8948563664831539,42.92636336816385,36.13057594763205,41.47608557102617,-213.24102113775223,35.72437990079488,39.97705726623535,40.236622683207194,37.810001373291016,68.42465047372173 13372,2011-10-05,BA,58.900001525878906,60.040000915527344,58.650001525878906,48.75188446044922,5825600.0,2.0,-0.8449389530617921,53.458215468055954,47.075880677573934,44.27548103844993,-117.38454092639272,22.269584135974874,50.87942771911621,52.12610130310058,37.810001373291016,68.42465047372173 13373,2011-10-05,CAT,72.83999633789062,74.61000061035156,71.48999786376953,53.39871597290039,9672300.0,2.0,-2.8636787723162342,65.18909455811935,49.10113447630449,39.59763972229239,-112.28998973634476,39.0571921523552,58.9766050974528,63.99493509928386,37.810001373291016,68.42465047372173 13374,2011-10-05,CRM,28.735000610351562,29.5,28.25,29.3125,12980800.0,2.0,-0.7939817532860545,34.30110160741434,27.541648560432346,44.45402748946489,-91.21245988308709,26.803869451175466,30.79908339182536,32.771958351135254,37.810001373291016,68.42465047372173 13375,2011-10-05,CSCO,15.569999694824219,16.520000457763672,15.5,11.260310173034668,119792300.0,2.0,0.000859968565734448,11.709986262777454,10.520109600564831,52.514840379436684,43.11931774537566,0.6620675017143639,11.00265973409017,10.88205852508545,37.810001373291016,68.42465047372173 13376,2011-10-05,CVX,92.13999938964844,94.73999786376953,91.02999877929688,58.41600036621094,13057500.0,2.0,-0.8546249551186946,62.35067008971363,54.42952133179516,47.87804963327127,-57.73414819274094,22.562958717530492,59.00782775878906,60.43664995829264,37.810001373291016,68.42465047372173 13377,2011-10-05,DIS,30.350000381469727,31.549999237060547,30.309999465942383,27.746349334716797,17823700.0,2.0,-0.7073101489253801,29.413228554556085,25.39879689710407,44.7894123979459,-35.88735441924505,15.331312542578374,27.89662971496582,29.987365245819092,37.810001373291016,68.42465047372173 13378,2011-10-05,GS,93.87000274658203,95.54000091552734,90.81999969482422,76.29084777832031,8455400.0,2.0,-3.8984455871187436,89.01545521679165,72.55302393970248,38.649962749681315,-118.37192132419779,41.1194645571942,83.79693272908528,92.41314430236817,37.810001373291016,68.42465047372173 13379,2011-10-05,HD,31.84000015258789,33.040000915527344,31.75,24.962247848510742,16324600.0,2.0,-0.07021473255463917,26.73103511040644,23.9515216141419,48.03163636766351,-69.87599549967976,18.500774199246305,25.313227081298827,25.315131855010986,37.810001373291016,68.42465047372173 13380,2011-10-05,HON,41.85292053222656,42.44401168823242,41.242767333984375,32.825313568115234,5994003.0,2.0,-0.5879971824163732,35.3460185018433,30.81879015294187,44.83651354192284,-61.08234942502642,25.139787612066776,33.43664919535319,35.31454575856527,37.810001373291016,68.42465047372173 13381,2011-10-05,IBM,166.89292907714844,169.50286865234375,165.08604431152344,107.97944641113281,6120878.0,2.0,1.1770029861219626,111.2121115195265,98.2325807106981,54.381824982312644,81.50045345884591,4.12838103780321,104.17476552327474,105.13271903991699,37.810001373291016,68.42465047372173 13382,2011-10-05,INTC,21.25,21.969999313354492,21.059999465942383,15.218095779418945,70932100.0,2.0,0.17331743525366505,16.120459211488637,13.789888345579238,53.08258645837314,49.278303021774306,0.8793263121737791,14.588012504577637,14.738398472468058,37.810001373291016,68.42465047372173 13383,2011-10-05,JNJ,62.209999084472656,62.5099983215332,61.599998474121094,44.3925895690918,15405200.0,2.0,-0.29663917001899875,46.475994763323506,43.76588946824388,45.903072188352894,-132.52117099249764,21.338824798523145,45.509721247355145,45.53894812266032,37.810001373291016,68.42465047372173 13384,2011-10-05,JPM,30.229999542236328,31.170000076293945,29.399999618530273,22.034404754638672,51117200.0,2.0,-0.93205455152167,24.38131399636345,20.23555650229378,42.98999091134864,-79.44596265358466,21.05267637776579,23.352524948120116,25.26125774383545,37.810001373291016,68.42465047372173 13385,2011-10-05,KO,32.73500061035156,32.79999923706055,32.275001525878906,22.569398880004883,23037800.0,2.0,-0.23146913688284698,24.916493834452112,22.421660576863808,44.93120404492053,-207.48222501067303,34.05564020610156,23.722599728902182,23.455535538991292,37.810001373291016,68.42465047372173 13386,2011-10-05,MCD,86.66999816894531,86.7699966430664,84.9000015258789,61.7339973449707,7730400.0,2.0,-0.1189798574870693,64.92432019742714,60.95319139925254,48.708732412339,-117.08592383303547,26.96419986963896,63.43155237833659,62.5327969233195,37.810001373291016,68.42465047372173 13387,2011-10-05,MMM,71.73999786376953,72.83999633789062,71.01000213623047,50.238250732421875,5467000.0,2.0,-1.629730167235003,57.028893376526874,48.32735128289695,40.236621941985874,-132.40880572516156,38.90023432014358,53.71075642903646,56.61393712361654,37.810001373291016,68.42465047372173 13388,2011-10-05,MRK,30.0,30.314884185791016,29.58969497680664,20.313533782958984,26487152.0,2.0,-0.07107520153774516,21.301578626150743,19.9397162346891,45.86480668303831,-101.91002549391753,11.004427005776362,20.653734906514487,20.97244545618693,37.810001373291016,68.42465047372173 13389,2011-10-05,MSFT,25.420000076293945,26.15999984741211,25.15999984741211,20.466215133666992,94061300.0,2.0,-0.11715391147984633,21.674897893274846,19.24093920389312,50.9047893320659,-8.142990773655741,3.686535436507009,20.4082488377889,20.49172439575195,37.810001373291016,68.42465047372173 13390,2011-10-05,NKE,21.482500076293945,22.059999465942383,21.332500457763672,19.106035232543945,14786400.0,2.0,0.05925968849405905,19.980170130488183,17.88307526135752,51.78612754799227,19.990976748596587,9.87023224216201,18.83321895599365,18.77481508255005,37.810001373291016,68.42465047372173 13391,2011-10-05,PG,63.25,63.63999938964844,62.790000915527344,44.208866119384766,12023100.0,2.0,0.14413579507046848,45.07250324603028,42.6095894205957,51.843316155945544,41.25253557413942,1.940154392404689,43.87501309712728,43.57528095245361,37.810001373291016,68.42465047372173 13392,2011-10-05,TRV,47.84000015258789,49.650001525878906,47.18000030517578,37.294227600097656,5625200.0,2.0,-0.3607284512960547,38.30802011619505,35.15190915931764,47.29522753295492,-20.504780408459204,11.553657805966356,36.807504145304364,38.48603560129801,37.810001373291016,68.42465047372173 13393,2011-10-05,UNH,43.540000915527344,44.68000030517578,42.84000015258789,37.00510787963867,8455800.0,2.0,-0.5539637560953778,43.280683047121144,35.656343548948186,45.094609035396054,-134.84366021995382,16.190647628613565,39.16035906473795,39.36461639404297,37.810001373291016,68.42465047372173 13394,2011-10-05,V,21.149999618530273,21.362499237060547,20.80500030517578,19.502853393554688,25114000.0,2.0,-0.062272054074316685,21.370061419670094,19.188250996406566,48.78648422390428,-118.67189440295913,23.95039311556649,20.14621575673421,19.85450242360433,37.810001373291016,68.42465047372173 13395,2011-10-05,VZ,35.880001068115234,36.0,35.61000061035156,20.155832290649414,21727300.0,2.0,0.13024936933719644,20.73586167301477,19.440438185078488,51.406812030187346,-16.259011064372487,8.2943402933761,20.040650113423666,19.9219225247701,37.810001373291016,68.42465047372173 13396,2011-10-05,WBA,32.9900016784668,33.220001220703125,32.58000183105469,23.018001556396484,7633100.0,2.0,-0.653404229395921,26.841071082591522,21.98665184831668,39.627729892135314,-124.00572284630823,36.60565926698,24.422920417785644,25.42876319885254,37.810001373291016,68.42465047372173 13397,2011-10-05,WMT,52.70000076293945,53.25,52.130001068115234,40.432125091552734,13604500.0,2.0,0.046138858457538845,40.85395598370908,38.85607056658389,51.7759019610433,61.581592372903415,0.9748346468650144,40.05890210469564,39.96378421783447,37.810001373291016,68.42465047372173 13398,2011-10-06,AAPL,13.333213806152344,13.742142677307129,13.278571128845215,11.439654350280762,812582400.0,3.0,-0.04063197031446464,12.696850023044735,11.076090231166692,49.11890543153835,-67.24649863220003,28.247028364538924,11.789348951975505,11.634701410929361,36.27000045776367,49.187304631069345 13399,2011-10-06,AMGN,55.91999816894531,56.849998474121094,55.2599983215332,41.723121643066406,4828000.0,3.0,0.2440957912320414,42.24537487746712,39.2986238407946,54.797968199534786,95.92353382562264,4.47732556005623,40.57511749267578,39.643689918518064,36.27000045776367,49.187304631069345 13400,2011-10-06,AXP,43.29999923706055,44.52000045776367,42.65999984741211,37.397979736328125,10198000.0,3.0,-0.9001455252730182,42.712048276228685,35.9328877131512,43.915180251185724,-159.8092418802916,26.94164214807605,39.880238087972,40.13414637247721,36.27000045776367,49.187304631069345 13401,2011-10-06,BA,60.0099983215332,61.790000915527344,59.45000076293945,49.98774719238281,5565900.0,3.0,-0.7419116614760526,53.383501131073935,47.042454832060834,46.48396476153571,-64.16474020807722,11.850786877962543,50.873736190795896,51.98782736460368,36.27000045776367,49.187304631069345 13402,2011-10-06,CAT,74.56999969482422,77.19000244140625,73.5999984741211,55.43368911743164,15808200.0,3.0,-2.586415978296145,64.4388645670446,49.135880611178045,42.37710872233426,-73.81930181974958,28.106029820091376,58.77742004394531,63.62229620615641,36.27000045776367,49.187304631069345 13403,2011-10-06,CRM,29.417499542236328,30.672500610351562,28.950000762939453,30.5,13020400.0,3.0,-0.6898347197203236,34.266869123325755,27.503631059779714,46.98098809444792,-39.21257261854408,14.366381198588854,30.845583407084145,32.64329166412354,36.27000045776367,49.187304631069345 13404,2011-10-06,CSCO,16.209999084472656,16.760000228881836,16.170000076293945,11.671419143676758,74775100.0,3.0,0.05560739803514103,11.773655304903329,10.492977252011954,55.6901256392788,123.94337183558333,4.64003894309768,11.0340407371521,10.896476538976033,36.27000045776367,49.187304631069345 13405,2011-10-06,CVX,93.37999725341797,94.80999755859375,92.72000122070312,58.38517761230469,10169500.0,3.0,-0.7238695729208473,62.077501821139236,54.46818795242034,47.82916299571842,-37.39340496815369,22.2389115051584,58.94652900695801,60.33745155334473,36.27000045776367,49.187304631069345 13406,2011-10-06,DIS,31.229999542236328,32.04999923706055,31.020000457763672,28.204235076904297,12659400.0,3.0,-0.5598975386781788,29.42236708691282,25.396702584718035,46.262933114371855,2.3189384748375725,9.78979899221198,27.8825408299764,29.876855246225993,36.27000045776367,49.187304631069345 13407,2011-10-06,GS,94.0,98.0,91.76000213623047,79.23601531982422,7604000.0,3.0,-3.550193668360123,88.5417027141791,72.4717280719537,41.464787046822686,-84.89990523333104,32.55785661153017,83.47201232910156,91.98703727722167,36.27000045776367,49.187304631069345 13408,2011-10-06,HD,32.5099983215332,33.400001525878906,32.400001525878906,25.380428314208984,9052800.0,3.0,-0.04737446367987275,26.730797875563468,24.021710478623547,49.72728059562489,-21.303847059368103,13.384821123586224,25.29454256693522,25.28365001678467,36.27000045776367,49.187304631069345 13409,2011-10-06,HON,42.16753387451172,43.006500244140625,41.66224670410156,33.335784912109375,6101831.0,3.0,-0.4942351110149801,35.27816051598708,30.82228465918382,46.065815755053144,-31.171325815860985,20.011077815016165,33.44256769816081,35.16518611907959,36.27000045776367,49.187304631069345 13410,2011-10-06,IBM,169.034423828125,173.9866180419922,167.93499755859375,110.9345932006836,7511221.0,3.0,1.4508387201588135,112.01393787331646,98.43453548483784,57.48757546410381,136.66513412201098,15.341093875953874,104.4786262512207,105.2154084523519,36.27000045776367,49.187304631069345 13411,2011-10-06,INTC,21.920000076293945,22.049999237060547,21.670000076293945,15.343466758728027,58483000.0,3.0,0.1851508841158207,16.084782255911456,13.973916302895915,53.90014601274464,66.53957504887828,2.436662183672904,14.639784495035807,14.735697905222574,36.27000045776367,49.187304631069345 13412,2011-10-06,JNJ,62.52000045776367,62.83000183105469,62.099998474121094,44.720088958740234,9595400.0,3.0,-0.2845472221614358,46.30179535952805,43.78772147091629,47.273605924324464,-94.86987228177887,17.505472747566998,45.458900705973306,45.48883819580078,36.27000045776367,49.187304631069345 13413,2011-10-06,JPM,30.709999084472656,32.459999084472656,30.420000076293945,23.134702682495117,53214000.0,3.0,-0.7645340382043173,24.28087850523307,20.27614854859994,46.15333012405886,-36.66189524177181,10.15177211801654,23.277806282043457,25.179161485036214,36.27000045776367,49.187304631069345 13414,2011-10-06,KO,32.98500061035156,33.0,32.224998474121094,22.521190643310547,25205400.0,3.0,-0.2715543270331402,24.882442952384555,22.273246096382532,44.66986796530751,-176.46314087998854,30.33385557453675,23.678768094380697,23.442855898539225,36.27000045776367,49.187304631069345 13415,2011-10-06,MCD,86.44999694824219,87.25,86.06999969482422,62.654632568359375,5861000.0,3.0,-0.12498467295913684,64.83781602377908,60.93180639748556,51.0244451700442,-65.11394140599897,23.094721584095588,63.37366485595703,62.56541290283203,36.27000045776367,49.187304631069345 13416,2011-10-06,MMM,72.72000122070312,74.69000244140625,72.0,51.70668411254883,4835800.0,3.0,-1.477335497493499,56.75891481317812,48.278016415459575,43.17580999587808,-85.79818757547565,26.81021952655762,53.58053754170736,56.37271010080973,36.27000045776367,49.187304631069345 13417,2011-10-06,MRK,29.93320655822754,30.114503860473633,29.57061004638672,20.287710189819336,19494058.0,3.0,-0.08778285580446266,21.270987854229425,19.907627143634343,45.711419391823995,-107.6249178000841,11.267455042605855,20.644538752237956,20.92743905385335,36.27000045776367,49.187304631069345 13418,2011-10-06,MSFT,25.899999618530273,26.399999618530273,25.700000762939453,20.821945190429688,55111400.0,3.0,-0.05682208196316196,21.684786612459114,19.240536683134145,52.77705522447609,35.631814585801195,0.36426203104903376,20.446193122863768,20.49010419845581,36.27000045776367,49.187304631069345 13419,2011-10-06,NKE,21.88249969482422,22.447500228881836,21.80500030517578,19.4280948638916,10604000.0,3.0,0.0970956153442053,20.03092079454941,17.91827983563858,53.15246294284048,74.35741297277725,3.7388878565998747,18.86068820953369,18.765963141123454,36.27000045776367,49.187304631069345 13420,2011-10-06,PG,63.060001373291016,63.65999984741211,62.630001068115234,44.3973274230957,8691600.0,3.0,0.16702171293173507,45.12172208949159,42.60922883824278,52.63062967202872,41.59994306679082,0.185890206599196,43.881992721557616,43.56940930684407,36.27000045776367,49.187304631069345 13421,2011-10-06,TRV,49.33000183105469,50.22999954223633,48.68000030517578,37.76068115234375,4374700.0,3.0,-0.24044657142130887,38.39821285157526,35.12566600889837,48.49801837283279,52.70802839537569,6.683112738316711,36.83504727681478,38.38840471903483,36.27000045776367,49.187304631069345 13422,2011-10-06,UNH,44.619998931884766,45.150001525878906,43.97999954223633,37.413047790527344,5804800.0,3.0,-0.5866652506535885,43.29597814934517,35.45290147406792,46.04183201446939,-100.83879905066733,13.051651104961481,39.13784332275391,39.272883860270184,36.27000045776367,49.187304631069345 13423,2011-10-06,V,21.219999313354492,21.81999969482422,21.104999542236328,19.99392318725586,19486000.0,3.0,-0.05540357125770612,21.369856585415796,19.180883084384007,51.40994711053756,-56.55519971550578,13.138417923638496,20.1519526163737,19.848938051859538,36.27000045776367,49.187304631069345 13424,2011-10-06,VZ,35.72999954223633,36.0,35.560001373291016,20.23471450805664,18230500.0,3.0,0.12158457264529332,20.735168292622763,19.498380443949504,52.07374474487426,-13.336484222730471,9.198390884842023,20.0395409266154,19.917014757792156,36.27000045776367,49.187304631069345 13425,2011-10-06,WBA,32.58000183105469,33.459999084472656,32.58000183105469,23.254945755004883,6549600.0,3.0,-0.6310401270920494,26.789844361238767,21.862960776395507,40.85984580379573,-106.18764154249847,32.58286411343877,24.400620206197104,25.3223539352417,36.27000045776367,49.187304631069345 13426,2011-10-06,WMT,52.7400016784668,52.900001525878906,52.33000183105469,40.50891876220703,10021200.0,3.0,0.08521211542949914,40.91211185122491,38.8393846545124,52.10826165248233,62.01178054428243,0.9748346468650231,40.04303181966146,39.952495129903156,36.27000045776367,49.187304631069345 13427,2011-10-07,AAPL,13.420714378356934,13.490714073181152,13.160357475280762,11.210179328918457,535458000.0,4.0,-0.07623530496371167,12.718054388900324,11.031604863266423,46.75724251316846,-105.19756788920402,30.765739785943108,11.7853879292806,11.640779415766398,36.20000076293945,55.18356108831352 13428,2011-10-07,AMGN,56.849998474121094,56.849998474121094,55.95000076293945,41.31197738647461,4418200.0,4.0,0.26999433706018294,42.25048146980441,39.45723718864285,53.28073091090773,98.22099245035908,4.477325560056245,40.64388516743978,39.654606374104816,36.20000076293945,55.18356108831352 13429,2011-10-07,AXP,44.66999816894531,44.88999938964844,43.27000045776367,36.55624771118164,11193200.0,4.0,-0.9611780986913487,42.77152140654485,35.565842790232495,42.134207561007436,-139.96094042381355,23.43154501410865,39.75508117675781,40.025604502360025,36.20000076293945,55.18356108831352 13430,2011-10-07,BA,61.90999984741211,62.959999084472656,61.43000030517578,50.256072998046875,5580800.0,4.0,-0.6313325321585026,53.38435135202048,47.043230435088894,46.95613488045468,-18.783095962548362,5.43019603093592,50.892979049682616,51.86721611022949,36.20000076293945,55.18356108831352 13431,2011-10-07,CAT,77.7699966430664,77.79000091552734,74.69999694824219,54.304744720458984,14024700.0,4.0,-2.4297707100511516,64.01700336940117,48.950838732649615,41.286783393495654,-65.99131834552213,25.646172863258197,58.59213714599609,63.24349250793457,36.20000076293945,55.18356108831352 13432,2011-10-07,CRM,30.627500534057617,30.84749984741211,29.99250030517578,30.239999771118164,8627200.0,4.0,-0.6211174356722182,34.25074256395241,27.463007512341544,46.50182947546046,-26.53878574099615,12.604236046230083,30.916333389282226,32.52029167811076,36.20000076293945,55.18356108831352 13433,2011-10-07,CSCO,16.760000228881836,16.940000534057617,16.5,11.608705520629883,58373900.0,4.0,0.09286418454983725,11.83445371947764,10.495064217228904,55.10859529541824,141.69712894184974,8.503812826099098,11.072122446695964,10.911468776067098,36.20000076293945,55.18356108831352 13434,2011-10-07,CVX,95.66999816894531,95.7300033569336,93.66000366210938,58.25556182861328,10534600.0,4.0,-0.6235163921436637,62.04668100287247,54.4502554137535,47.61765275068804,-18.330165119257376,17.860899789310086,58.91443888346354,60.24037869771322,36.20000076293945,55.18356108831352 13435,2011-10-07,DIS,32.20000076293945,32.369998931884766,31.610000610351562,27.913652420043945,12070100.0,4.0,-0.46120311252224866,29.46348577118542,25.413700241082648,45.46629826693554,17.18136825562364,6.295661738008832,27.873441696166992,29.76120859781901,36.20000076293945,55.18356108831352 13436,2011-10-07,GS,98.06999969482422,98.06999969482422,92.25,74.99627685546875,7636900.0,4.0,-3.57510143094693,88.44353867889299,71.79638441681013,38.81284369877193,-92.64516991123291,32.3136833673918,83.01840438842774,91.49067166646321,36.20000076293945,55.18356108831352 13437,2011-10-07,HD,33.63999938964844,34.34000015258789,33.47999954223633,25.791017532348633,12809500.0,4.0,0.003813769662023958,26.70716112155156,24.201217098052933,51.339913892410635,59.08760501167039,1.1911225185546996,25.302878125508627,25.26114991505941,36.20000076293945,55.18356108831352 13438,2011-10-07,HON,43.30204391479492,44.08380889892578,42.939762115478516,33.65389633178711,5622374.0,4.0,-0.38976608015948955,35.322978625186465,30.834429516903388,46.82966473803562,21.361787490509204,10.720733298477716,33.46130930582682,35.02822806040446,36.20000076293945,55.18356108831352 13439,2011-10-07,IBM,174.30210876464844,175.64053344726562,173.65200805664062,111.36199188232422,7157360.0,4.0,1.682943093563992,112.4124466503123,99.31944574470724,57.91624294204243,171.16747015934783,19.073156295588873,104.82074864705403,105.30613339742025,36.20000076293945,55.18356108831352 13440,2011-10-07,INTC,22.06999969482422,22.5,21.90999984741211,15.524547576904297,58425800.0,4.0,0.20675731662146646,15.997467114991016,14.241620275908643,55.06997054812092,84.8187678875588,10.858118703357672,14.706414413452148,14.738429482777914,36.20000076293945,55.18356108831352 13441,2011-10-07,JNJ,63.0099983215332,63.720001220703125,63.0,44.947933197021484,12361600.0,4.0,-0.25365516170203506,46.277922550198035,43.77528370285372,48.21777260073064,-35.97077652131745,7.416465303434913,45.43872756958008,45.442172559102374,36.20000076293945,55.18356108831352 13442,2011-10-07,JPM,32.58000183105469,32.61000061035156,30.649999618530273,21.93437957763672,49320600.0,4.0,-0.7203254046442247,24.235911323477442,20.242518661568948,43.433565829560955,-43.57611041645921,8.932458480363444,23.16567414601644,25.068442757924398,36.20000076293945,55.18356108831352 13443,2011-10-07,KO,33.255001068115234,33.255001068115234,32.69499969482422,22.696834564208984,18857800.0,4.0,-0.2858539857172353,24.88605719652634,22.16630448255081,45.85681208087352,-129.8484154533417,25.58195410633645,23.66028970082601,23.43532721201579,36.20000076293945,55.18356108831352 13444,2011-10-07,MCD,87.29000091552734,87.97000122070312,86.58999633789062,62.71936798095703,5509200.0,4.0,-0.1231008952106265,64.7424583712507,61.18324315157645,51.184760212123585,-39.048216316881515,17.359602781434848,63.35175132751465,62.588987032572426,36.20000076293945,55.18356108831352 13445,2011-10-07,MMM,75.19999694824219,75.44999694824219,73.06999969482422,51.13175582885742,5291800.0,4.0,-1.3869654569641767,56.69556267999174,48.14534613348482,42.332573127857,-69.23838666935217,22.141600367829952,53.479640324910484,56.135776392618816,36.20000076293945,55.18356108831352 13446,2011-10-07,MRK,30.44847297668457,30.80152702331543,30.124046325683594,20.41038703918457,22922590.0,4.0,-0.09008633648240405,21.268968501439222,19.919209370264877,46.58924396911745,-32.021444425847285,0.09483980560357397,20.64730110168457,20.881499830881754,36.20000076293945,55.18356108831352 13447,2011-10-07,MSFT,26.34000015258789,26.510000228881836,26.200000762939453,20.750797271728516,52741600.0,4.0,-0.014581626916619683,21.710244324766435,19.255394789613447,52.36388864596172,54.19472621871159,2.2355773367819287,20.490461285909017,20.48939297993978,36.20000076293945,55.18356108831352 13448,2011-10-07,NKE,22.322500228881836,22.467500686645508,21.897499084472656,19.18219757080078,10361600.0,4.0,0.10601690655781937,19.97901204559955,18.093137040398982,51.98877744440782,64.08982202505776,3.4204584290747233,18.8947052637736,18.75333808263143,36.20000076293945,55.18356108831352 13449,2011-10-07,PG,63.970001220703125,64.4000015258789,63.650001525878906,44.60670471191406,8902000.0,4.0,0.19975135580050107,45.1897699983117,42.685659155130686,53.50427428339533,104.34089530505747,8.012195679168435,43.91409899393717,43.567488797505696,36.20000076293945,55.18356108831352 13450,2011-10-07,TRV,50.560001373291016,50.66999816894531,48.959999084472656,36.865386962890625,4120900.0,4.0,-0.2148879789798599,38.41077818180973,35.177802521925614,46.39569984737035,44.59481427878477,3.0350098633350537,36.87054443359375,38.2850528717041,36.20000076293945,55.18356108831352 13451,2011-10-07,UNH,45.0,45.45000076293945,44.45000076293945,37.37141799926758,5962900.0,4.0,-0.6089213308705013,43.31810145573138,35.3783295135069,45.95813096782822,-88.01093352686944,11.005447642945963,39.136617024739586,39.172990798950195,36.20000076293945,55.18356108831352 13452,2011-10-07,V,21.857500076293945,22.0,21.4424991607666,19.7919864654541,17553200.0,4.0,-0.0654998138524725,21.37078784693662,19.17765671025332,50.313543204912534,-43.537731379616275,9.134682898250501,20.16832160949707,19.843062369028726,36.20000076293945,55.18356108831352 13453,2011-10-07,VZ,35.779998779296875,36.459999084472656,35.7599983215332,20.375593185424805,17205800.0,4.0,0.12464852018201711,20.731016477331277,19.581649652734644,53.258952494159544,30.738662860724364,0.45284101657004255,20.05609525044759,19.915010706583658,36.20000076293945,55.18356108831352 13454,2011-10-07,WBA,33.619998931884766,33.720001220703125,33.13999938964844,23.282821655273438,6879700.0,4.0,-0.6041033354981913,26.761645737884287,21.75735755801415,41.0063753549862,-84.37042840703879,28.21050257488868,24.384359486897786,25.223797925313313,36.20000076293945,55.18356108831352 13455,2011-10-07,WMT,53.08000183105469,54.029998779296875,52.900001525878906,41.23847198486328,13912900.0,4.0,0.17305196568480596,41.145133788034656,38.78606280620363,55.14632664049746,166.81233266104877,16.071976127593746,40.068629837036134,39.95832125345866,36.20000076293945,55.18356108831352 13514,2011-10-10,AAPL,13.538928985595703,13.88607120513916,13.507499694824219,11.786450386047363,442514800.0,0.0,-0.05729053632928505,12.715945307069848,11.060602792447973,52.66915666233166,-24.128000040157268,16.185159413351993,11.790672747294108,11.65284956296285,33.02000045776367,23.293990316293655 13515,2011-10-10,AMGN,56.97999954223633,57.84000015258789,56.83000183105469,42.11957931518555,3346200.0,0.0,0.35163244748203226,42.36828554422842,39.58244497029795,55.769243246975066,167.1693623026939,13.209584089407938,40.72439956665039,39.68664970397949,33.02000045776367,23.293990316293655 13516,2011-10-10,AXP,44.45000076293945,45.4900016784668,44.45000076293945,38.25653839111328,7589300.0,0.0,-0.8624063216482867,42.70507609588722,35.479655959776835,46.654945511959056,-83.15090386768549,17.785764873237255,39.67570393880208,39.93939361572266,33.02000045776367,23.293990316293655 13517,2011-10-10,BA,62.869998931884766,64.19000244140625,62.75,52.06109619140625,4597500.0,0.0,-0.3935113352802446,53.551025273139714,47.009901164238215,50.02455512045477,38.9735197750435,0.958855797820994,50.92631518046061,51.775477472941084,33.02000045776367,23.293990316293655 13518,2011-10-10,CAT,77.2699966430664,79.75,77.19999694824219,56.900630950927734,10302400.0,0.0,-2.072273997630539,63.63341944050659,48.99357907939086,44.67287895004982,-31.982460757613133,17.750784300752148,58.44760297139486,62.88670978546143,33.02000045776367,23.293990316293655 13519,2011-10-10,CRM,30.727500915527344,31.572500228881836,30.690000534057617,31.4325008392334,8018800.0,0.0,-0.4650725560065503,34.285307563781046,27.478192649842004,48.97117047937839,20.56989085267043,5.411454323862071,30.984916750590006,32.40083338419596,33.02000045776367,23.293990316293655 13520,2011-10-10,CSCO,16.90999984741211,17.139999389648438,16.850000381469727,11.908336639404297,48940100.0,0.0,0.14489789075752135,11.949550246245003,10.454076863282584,57.31177808410464,177.80215733682954,12.70482410047293,11.114639377593994,10.929604085286458,33.02000045776367,23.293990316293655 13521,2011-10-10,CVX,96.12999725341797,98.23999786376953,96.08999633789062,60.6005973815918,7490300.0,0.0,-0.35071814210171937,62.241439837006695,54.39681509158217,51.621741172666745,52.529605639870596,6.71444966880591,58.94220835367839,60.16688009897868,33.02000045776367,23.293990316293655 13522,2011-10-10,DIS,32.36000061035156,33.099998474121094,32.29999923706055,29.058374404907227,7887400.0,0.0,-0.2873056902468498,29.664680938160622,25.363079758250514,49.04223708795062,72.63771986502285,1.359754920723097,27.891052563985188,29.669190311431883,33.02000045776367,23.293990316293655 13523,2011-10-10,GS,94.91999816894531,96.38999938964844,93.94999694824219,77.7876968383789,6123500.0,0.0,-3.331196785554411,88.0928994183594,71.59844808530272,41.366937000437915,-75.87317034659961,32.31368336739179,82.60648625691732,91.03719940185547,33.02000045776367,23.293990316293655 13524,2011-10-10,HD,34.290000915527344,34.65999984741211,34.16999816894531,26.353681564331055,8757300.0,0.0,0.0887599291652883,26.788287561826415,24.2957315269187,53.45645903220849,106.98943347925587,2.619860134425351,25.32594369252523,25.248656431833904,33.02000045776367,23.293990316293655 13525,2011-10-10,HON,44.17914581298828,45.18971633911133,44.17914581298828,34.889381408691406,3640876.0,0.0,-0.2049181315592037,35.56458422603831,30.816245394323012,49.69225844679024,86.59080544813031,2.0516561617689777,33.50273831685384,34.90892333984375,33.02000045776367,23.293990316293655 13526,2011-10-10,IBM,174.9521942138672,178.4225616455078,174.85659790039062,113.94473266601562,6050901.0,0.0,2.0516430145167703,113.30224722393314,99.90723077289303,60.41165844811225,192.37512689086955,25.016792142492918,105.17650883992513,105.4266310373942,33.02000045776367,23.293990316293655 13527,2011-10-10,INTC,22.479999542236328,22.889999389648438,22.469999313354492,15.935466766357422,40172800.0,0.0,0.25410910288095145,16.02739421478225,14.392777522888647,57.595982562904695,114.64578359647972,17.458757054693343,14.778616110483805,14.746860106786093,33.02000045776367,23.293990316293655 13528,2011-10-10,JNJ,63.88999938964844,64.43000030517578,63.63999938964844,45.8735237121582,7104000.0,0.0,-0.15272504290833666,46.36034881150194,43.75266502821973,51.84182694796877,26.971360876747912,0.08813994625725455,45.44228769938151,45.41340351104736,33.02000045776367,23.293990316293655 13529,2011-10-10,JPM,31.600000381469727,32.31999969482422,31.579999923706055,23.077543258666992,37324800.0,0.0,-0.5862876299548283,24.251245672386705,20.238822954017106,46.53748984132833,-17.335601411739468,8.93245848036344,23.08007926940918,24.981144205729166,33.02000045776367,23.293990316293655 13530,2011-10-10,KO,33.279998779296875,33.46500015258789,33.005001068115234,23.041248321533203,12354400.0,0.0,-0.2663252250058896,24.864403201970934,22.118732402887463,48.11460604617985,-94.96941372238767,21.676635468366925,23.647248204549154,23.434336853027343,33.02000045776367,23.293990316293655 13531,2011-10-10,MCD,88.05000305175781,88.5199966430664,87.61000061035156,63.6616096496582,5136400.0,0.0,-0.04505756419943907,64.79054092786194,61.30202994921326,53.47773561635748,6.421678894954129,13.05834806420551,63.332191721598306,62.632194900512694,33.02000045776367,23.293990316293655 13532,2011-10-10,MMM,75.12000274658203,76.73999786376953,75.08999633789062,53.140464782714844,3855600.0,0.0,-1.1401179536006367,56.57836895950401,48.158641996306535,46.134848579051585,-21.828441050567587,14.493422284610935,53.40367914835612,55.92670211791992,33.02000045776367,23.293990316293655 13533,2011-10-10,MRK,31.001907348632812,31.078243255615234,30.572519302368164,20.888202667236328,15690342.0,0.0,-0.05274808649736684,21.29936140513932,19.93595181965316,49.856159006727424,31.788489439073004,4.302358803527027,20.664714304606118,20.847565046946208,33.02000045776367,23.293990316293655 13534,2011-10-10,MSFT,26.579999923706055,26.969999313354492,26.469999313354492,21.296249389648438,41815300.0,0.0,0.0621907689437613,21.804383723435294,19.244258816542732,55.14856097909463,103.37351552037768,9.807848268315924,20.53499304453532,20.49371395111084,33.02000045776367,23.293990316293655 13535,2011-10-10,NKE,22.44499969482422,22.717500686645508,22.334999084472656,19.741451263427734,8209200.0,0.0,0.15641118248611718,20.041632781330627,18.16891485660883,54.340683674199276,120.44218665946656,0.6541430404502115,18.92907803853353,18.750973733266196,33.02000045776367,23.293990316293655 13536,2011-10-10,PG,64.37000274658203,64.81999969482422,64.12999725341797,45.22789001464844,6663600.0,0.0,0.27267111318514736,45.36191154355175,42.72081016665333,55.995152896523095,146.79416927075374,12.189441055818476,43.96598065694173,43.57326755523682,33.02000045776367,23.293990316293655 13537,2011-10-10,TRV,50.0,51.099998474121094,49.900001525878906,38.44533157348633,2998200.0,0.0,-0.0663791073748996,38.65222709945702,35.097357861480475,50.326648236107985,121.89684723214411,0.518794972444121,36.950997543334964,38.20591983795166,33.02000045776367,23.293990316293655 13538,2011-10-10,UNH,45.52000045776367,46.52000045776367,45.5099983215332,38.7284049987793,4752100.0,0.0,-0.5111694811565357,43.320496124485764,35.3975798185074,49.07963913795017,-37.85044243991057,3.8396842513980753,39.16319974263509,39.099862289428714,33.02000045776367,23.293990316293655 13539,2011-10-10,V,21.947500228881836,22.322500228881836,21.850000381469727,20.480403900146484,13322400.0,0.0,-0.017747048288505596,21.39059390245101,19.199155433791667,53.78912433572159,29.398969255061854,2.207472832378385,20.19432849884033,19.845567798614503,33.02000045776367,23.293990316293655 13540,2011-10-10,VZ,36.5,36.900001525878906,36.47999954223633,20.792564392089844,9761200.0,0.0,0.15889121328263656,20.793288671714222,19.63963617112025,56.54901866652979,110.93790234328901,8.703392296507896,20.08673407236735,19.92051191329956,33.02000045776367,23.293990316293655 13541,2011-10-10,WBA,33.90999984741211,33.9900016784668,33.40999984741211,23.464008331298828,5391500.0,0.0,-0.5616610051308264,26.70016068976899,21.68016272026519,41.97307801473147,-67.61928651650356,23.682685676351735,24.364846801757814,25.130801391601562,33.02000045776367,23.293990316293655 13542,2011-10-10,WMT,54.189998626708984,55.18000030517578,54.189998626708984,42.09088897705078,12188400.0,0.0,0.307899335309763,41.59056423459185,38.57024852480757,58.340571069100285,276.9214728622308,28.011735564060686,40.117522684733075,39.97835432688395,33.02000045776367,23.293990316293655 13543,2011-10-11,AAPL,14.020357131958008,14.399286270141602,13.98214340209961,12.134454727172852,605687600.0,1.0,-0.014033855214858448,12.739308957469124,11.084741373646597,55.73935497081526,57.7013408193668,0.6173587077329563,11.801100794474284,11.666233237584432,32.86000061035156,25.890993929338507 13544,2011-10-11,AMGN,57.27000045776367,57.619998931884766,56.95000076293945,41.91401672363281,4641500.0,1.0,0.3951885671762554,42.471910089408915,39.63887177094265,54.99787867110279,140.54536940478107,13.209584089407942,40.78068682352702,39.72001317342122,32.86000061035156,25.890993929338507 13545,2011-10-11,AXP,45.27000045776367,46.11000061035156,44.77000045776367,38.51747131347656,6348600.0,1.0,-0.7543778720770291,42.59630897288562,35.42500335926769,47.308463063385915,-62.00133954118413,12.120942873118876,39.60306905110677,39.864237721761064,32.86000061035156,25.890993929338507 13546,2011-10-11,BA,63.65999984741211,64.25,63.5,52.012306213378906,3192200.0,1.0,-0.2065918050868234,53.66924272551965,46.98274816498328,49.94376986731519,50.32980859765467,1.2708222507438742,50.909240849812825,51.70621115366618,32.86000061035156,25.890993929338507 13547,2011-10-11,CAT,78.08000183105469,81.13999938964844,77.94999694824219,58.00080490112305,17854600.0,1.0,-1.680805158567182,63.16965831345772,49.143820919330366,46.03732315304835,-14.752673482043845,12.396523058790633,58.268072764078774,62.56144701639811,32.86000061035156,25.890993929338507 13548,2011-10-11,CRM,30.947500228881836,32.5,30.877500534057617,31.897499084472656,9520800.0,1.0,-0.300421322392296,34.311698493204425,27.47705158308952,49.90391291704563,49.96571475678171,3.0568875690230772,30.993333371480308,32.296500015258786,32.86000061035156,25.890993929338507 13549,2011-10-11,CSCO,17.0,17.100000381469727,16.860000610351562,11.838653564453125,53682000.0,1.0,0.17845501766770155,12.02478129799626,10.427941251442217,56.64297687064944,155.108655669034,12.704824100472939,11.145116869608561,10.94831306139628,32.86000061035156,25.890993929338507 13550,2011-10-11,CVX,97.20999908447266,98.63999938964844,97.1500015258789,60.23033142089844,7613500.0,1.0,-0.16252741722804132,62.368040978897255,54.373272192489466,50.98516533550411,63.44988127722128,5.022445133245165,58.918758138020834,60.08680222829183,32.86000061035156,25.890993929338507 13551,2011-10-11,DIS,33.11000061035156,33.279998779296875,32.2400016784668,28.7149600982666,12891200.0,1.0,-0.17518200562886932,29.781226765694765,25.348678553519104,48.06412691389813,68.70186610660372,3.1973710513369107,27.87490895589193,29.57907994588216,32.86000061035156,25.890993929338507 13552,2011-10-11,GS,94.55999755859375,98.80999755859375,94.0,78.24077606201172,7065300.0,1.0,-3.0659979739113368,87.5563286475127,71.53708413324902,41.7750289159725,-59.58731775437412,23.3386114429996,82.09351094563802,90.60243771870931,32.86000061035156,25.890993929338507 13553,2011-10-11,HD,34.599998474121094,34.81999969482422,34.22999954223633,26.391695022583008,8010300.0,1.0,0.157334091495116,26.87445363714555,24.365436652161094,53.597520155131306,111.16894325209543,4.541373631064443,25.350528208414712,25.23956387837728,32.86000061035156,25.890993929338507 13554,2011-10-11,HON,44.73209762573242,45.50432586669922,44.45561981201172,35.04475021362305,4322144.0,1.0,-0.04536489814229583,35.805062566554255,30.78291427060395,50.042158139184515,98.65231746263872,0.32169149592219337,33.51186281840007,34.80053215026855,32.86000061035156,25.890993929338507 13555,2011-10-11,IBM,176.47227478027344,177.8202667236328,176.0133819580078,112.95560455322266,5575703.0,1.0,2.2382251200611876,113.72330616684937,100.80317317275023,59.025031694229334,167.91908330483486,25.01679214249293,105.42847086588542,105.53327700297038,32.86000061035156,25.890993929338507 13556,2011-10-11,INTC,22.760000228881836,23.0,22.610000610351562,16.0120792388916,50604700.0,1.0,0.29442378675775416,16.099669524728995,14.475816849172372,58.05085345949738,115.85246547973681,19.26128026259685,14.84106699625651,14.757602294286093,32.86000061035156,25.890993929338507 13557,2011-10-11,JNJ,64.26000213623047,64.36000061035156,63.849998474121094,45.53887939453125,7628700.0,1.0,-0.09860355588135405,46.38687730241729,43.75105566572236,50.51943476521457,26.235459937868473,0.08813994625726772,45.397195180257164,45.38329168955485,32.86000061035156,25.890993929338507 13558,2011-10-11,JPM,31.979999542236328,32.68000030517578,31.40999984741211,23.077543258666992,38161700.0,1.0,-0.4745909389024021,24.260169177621727,20.236580509573095,46.53748984132834,-9.428280798271084,5.723024304628761,22.96072489420573,24.895616340637208,32.86000061035156,25.890993929338507 13559,2011-10-11,KO,33.3650016784668,33.599998474121094,33.29499816894531,23.006807327270508,11161000.0,1.0,-0.2507372983497582,24.833137678376826,22.07078268600306,47.90794128054448,-75.52761669784243,19.130813622919817,23.61903336842855,23.43510996500651,32.86000061035156,25.890993929338507 13560,2011-10-11,MCD,88.83000183105469,89.88999938964844,88.66999816894531,64.25861358642578,6868200.0,1.0,0.06422521789210833,64.90534089010788,61.41883132058548,54.86728372345928,63.209523332790894,3.0060507195602564,63.312052663167314,62.68630491892497,32.86000061035156,25.890993929338507 13561,2011-10-11,MMM,76.55000305175781,76.87000274658203,75.88999938964844,52.93266677856445,3320200.0,1.0,-0.9503025942751648,56.478410991948806,48.16232081957463,45.811600405803574,-12.055596637398628,13.726257823345644,53.27253608703613,55.724140866597494,32.86000061035156,25.890993929338507 13562,2011-10-11,MRK,30.87786293029785,30.925573348999023,30.362594604492188,20.617008209228516,16332975.0,1.0,-0.04452709997953619,21.30302616569811,19.944554553296033,48.127742818719,-3.4438741779442315,0.8577490011011235,20.661603418986,20.81378920873006,32.86000061035156,25.890993929338507 13563,2011-10-11,MSFT,26.860000610351562,27.06999969482422,26.719999313354492,21.343679428100586,38826200.0,1.0,0.1254149480391149,21.893830157608853,19.2307010160972,55.38317639649056,111.1238848172701,11.402533574439616,20.56555913289388,20.50131295522054,32.86000061035156,25.890993929338507 13564,2011-10-11,NKE,22.447500228881836,22.674999237060547,22.357500076293945,19.552135467529297,8690400.0,1.0,0.17900929891133188,20.082806648219215,18.215437255894553,53.42421705357495,103.71254887269114,0.6541430404502216,18.940878105163574,18.749284680684408,32.86000061035156,25.890993929338507 13565,2011-10-11,PG,64.23999786376953,64.83999633789062,64.23999786376953,45.06734085083008,5705600.0,1.0,0.31388727341641953,45.47179423905987,42.794489177688185,55.20443128954683,133.7759362536693,12.391918801256343,44.00041236877441,43.57960135142009,32.86000061035156,25.890993929338507 13566,2011-10-11,TRV,51.029998779296875,51.16999816894531,50.310001373291016,37.93373489379883,2324600.0,1.0,0.009919323080382014,38.76939899163125,35.09153431220176,49.12004203356602,118.07863757483284,1.1123240577320292,36.953474044799805,38.135418065389,32.86000061035156,25.890993929338507 13567,2011-10-11,UNH,46.380001068115234,46.81999969482422,45.88999938964844,38.828304290771484,4639600.0,1.0,-0.4207888065932721,43.26075607429475,35.34492896904021,49.30265170654394,-25.687558982788474,1.8688069679891426,39.16435267130534,39.02867533365885,32.86000061035156,25.890993929338507 13568,2011-10-11,V,22.177499771118164,22.71500015258789,22.112499237060547,20.769540786743164,17626800.0,1.0,0.042933383471712716,21.439359570953254,19.213265512970086,55.152155769257625,76.69740233795733,5.588887902499576,20.224389521280923,19.85548839569092,32.86000061035156,25.890993929338507 13569,2011-10-11,VZ,36.70000076293945,36.79999923706055,36.459999084472656,20.567169189453125,11133900.0,1.0,0.16592856392592736,20.807176238870362,19.709574287557864,54.40747648309082,84.99720617975926,8.26737846698803,20.102820269266765,19.923275407155355,32.86000061035156,25.890993929338507 13570,2011-10-11,WBA,33.599998474121094,33.91999816894531,33.2599983215332,23.547632217407227,5079200.0,1.0,-0.5153369205651401,26.607967335279533,21.623222583238537,42.423542048935715,-65.32969349035479,25.25040732739126,24.326053365071616,25.042200342814127,32.86000061035156,25.890993929338507 13571,2011-10-11,WMT,54.779998779296875,54.790000915527344,54.38999938964844,42.021766662597656,10213500.0,1.0,0.4045261287597768,41.92344017392283,38.477738186062524,57.994118717928515,241.27712988899825,28.011735564060697,40.1566879272461,40.00117441813151,32.86000061035156,25.890993929338507 13572,2011-10-12,AAPL,14.547857284545898,14.616070747375488,14.290714263916016,12.19205093383789,622286000.0,2.0,0.024611206078375858,12.76625935314965,11.09686606646705,56.2255110785088,86.28416099788085,5.12288780851669,11.813428465525309,11.679035902023315,31.260000228881836,44.23007815664788 13573,2011-10-12,AMGN,57.41999816894531,57.470001220703125,56.4900016784668,41.583621978759766,4798100.0,2.0,0.3984538828197728,42.52201448014997,39.69008230634905,53.76150802672379,103.19756528992158,7.969138960703678,40.814948145548506,39.74044659932454,31.260000228881836,44.23007815664788 13574,2011-10-12,AXP,46.11000061035156,47.650001525878906,45.9900016784668,39.58646011352539,10596200.0,2.0,-0.5758678392525525,42.402960633453354,35.47046198922731,49.90915541723071,-8.186093193768068,0.5754623550294854,39.5629940032959,39.8001921971639,31.260000228881836,44.23007815664788 13575,2011-10-12,BA,64.45999908447266,65.2300033569336,64.12999725341797,52.29689025878906,5136500.0,2.0,-0.03508869598450559,53.814210202827965,46.94266807781169,50.42682728235241,79.86158982390128,6.417697625929551,50.86289596557617,51.62849737803141,31.260000228881836,44.23007815664788 13576,2011-10-12,CAT,82.01000213623047,82.80000305175781,81.05999755859375,58.74866485595703,10423700.0,2.0,-1.2952859844595679,62.70254479389009,49.34128035564604,46.957193004351836,14.496290927041292,6.229990567503464,58.073202768961586,62.22659606933594,31.260000228881836,44.23007815664788 13577,2011-10-12,CRM,32.08000183105469,32.807498931884766,31.774999618530273,31.815000534057617,8664800.0,2.0,-0.17457854426724495,34.20896898570577,27.50228112873514,49.73705590407135,67.42765363761295,5.740556546551744,31.025000063578286,32.16291666030884,31.260000228881836,44.23007815664788 13578,2011-10-12,CSCO,17.1299991607666,17.399999618530273,17.010000228881836,12.019818305969238,70255500.0,2.0,0.2171644267617534,12.133949412366631,10.387373410204171,57.96233113004034,172.6023145263909,19.073669821200408,11.184178034464518,10.967496665318807,31.260000228881836,44.23007815664788 13579,2011-10-12,CVX,98.11000061035156,98.75,96.69000244140625,60.341400146484375,8868800.0,2.0,-0.0043721940783783,62.41022672127945,54.36009188223617,51.17201295914907,61.49378700155788,6.838273668627878,58.90600382486979,59.99582093556722,31.260000228881836,44.23007815664788 13580,2011-10-12,DIS,32.959999084472656,34.43000030517578,32.75,29.72760009765625,17363400.0,2.0,-0.004559039033409817,30.021362390068695,25.23798476264127,51.04261370676504,127.46117122619171,14.123445033034157,27.880192375183107,29.494252904256186,31.260000228881836,44.23007815664788 13581,2011-10-12,GS,98.19999694824219,101.12999725341797,96.38999938964844,80.19075775146484,8237900.0,2.0,-2.6677268844483706,86.98835046628052,71.66571676394408,43.525079803979864,-26.761100116600943,15.32215367907207,81.66009826660157,90.21146863301595,31.260000228881836,44.23007815664788 13582,2011-10-12,HD,34.90999984741211,35.09000015258789,34.709999084472656,26.399307250976562,10671200.0,2.0,0.20987454924365423,26.964909265001687,24.364702703992457,53.626634982067415,124.8276174249808,7.822380659319725,25.379675102233886,25.22531483968099,31.260000228881836,44.23007815664788 13583,2011-10-12,HON,45.54246139526367,46.867645263671875,45.50432586669922,35.87334060668945,5950788.0,2.0,0.14625655424453754,36.17060649624061,30.645231363866813,51.88827419920689,152.8396068996284,10.015580877399763,33.54145545959473,34.69542338053385,31.260000228881836,44.23007815664788 13584,2011-10-12,IBM,177.89674377441406,179.73231506347656,177.48565673828125,113.63943481445312,5583757.0,2.0,2.4134514045587707,114.4203564676772,101.25888089804546,59.68679873088641,166.66541022111775,29.105952081257374,105.70546747843424,105.55070966084799,31.260000228881836,44.23007815664788 13585,2011-10-12,INTC,23.0,23.280000686645508,22.979999542236328,16.102622985839844,59913300.0,2.0,0.3298769714688774,16.198962071096005,14.51582073911518,58.59388847578683,128.13356209060967,23.7897448282689,14.90792891184489,14.76088678042094,31.260000228881836,44.23007815664788 13586,2011-10-12,JNJ,64.12999725341797,64.69000244140625,63.869998931884766,45.802310943603516,9375100.0,2.0,-0.034062511636697934,46.442531083665166,43.73812229768249,51.52635084880492,50.46332391457733,3.4116702670322576,45.363019688924155,45.361921882629396,31.260000228881836,44.23007815664788 13587,2011-10-12,JPM,32.7599983215332,33.869998931884766,32.689998626708984,23.720565795898438,55462500.0,2.0,-0.3303755974856557,24.346071766788363,20.199705363338587,48.246925363532554,47.24498254348997,4.245633206763162,22.87649745941162,24.8141952196757,31.260000228881836,44.23007815664788 13588,2011-10-12,KO,33.625,33.98500061035156,33.39500045776367,23.241010665893555,17549600.0,2.0,-0.21698424277939665,24.76906479239993,22.05598575233884,49.43576621808803,-48.77372322090471,11.98766830921658,23.597143109639486,23.42724364598592,31.260000228881836,44.23007815664788 13589,2011-10-12,MCD,89.83000183105469,89.83000183105469,88.02999877929688,63.55373764038086,7847900.0,2.0,0.09288429970007428,64.93272440665767,61.50724904304935,52.93610066980383,42.484980358718076,7.1295148687473855,63.25403226216634,62.7190221786499,31.260000228881836,44.23007815664788 13590,2011-10-12,MMM,76.7300033569336,79.33999633789062,76.7300033569336,54.27643585205078,5663300.0,2.0,-0.6835619439938441,56.351071750071185,48.214852703664164,48.23779843640346,34.09940590812907,0.10372022854590061,53.18687807718913,55.54775981903076,31.260000228881836,44.23007815664788 13591,2011-10-12,MRK,30.77290153503418,31.269084930419922,30.677480697631836,21.03025245666504,17136267.0,2.0,-0.004613371716295944,21.340049438596978,19.93658782946943,50.81559976890257,57.89375608187279,6.272216990325502,20.66716276804606,20.78371063868205,31.260000228881836,44.23007815664788 13592,2011-10-12,MSFT,27.18000030517578,27.309999465942383,26.899999618530273,21.312057495117188,52489800.0,2.0,0.17099778375289887,21.943764320990955,19.217129882195078,55.18408513098897,117.08861172885857,15.246984068058717,20.58479461669922,20.495947138468424,31.260000228881836,44.23007815664788 13593,2011-10-12,NKE,22.582500457763672,23.125,22.487499237060547,19.974292755126953,14055200.0,2.0,0.22835074869443517,20.197569800537703,18.194245957213763,55.168378555126594,137.49722148092098,8.101271016711623,18.982434018452963,18.75427023569743,31.260000228881836,44.23007815664788 13594,2011-10-12,PG,64.72000122070312,65.33999633789062,64.54000091552734,45.290706634521484,10206200.0,2.0,0.3604204270153133,45.62185773228713,42.82240496302537,56.09671314565959,154.27298993929688,17.477929576958402,44.03275133768717,43.58896547953288,31.260000228881836,44.23007815664788 13595,2011-10-12,TRV,50.81999969482422,51.95000076293945,50.70000076293945,38.70113754272461,3965600.0,2.0,0.13080156026706646,39.024994271460834,35.02402764016026,50.945068039891424,161.9886556776333,7.673630522862643,36.99495938618978,38.07136529286702,31.260000228881836,44.23007815664788 13596,2011-10-12,UNH,47.209999084472656,47.650001525878906,46.369998931884766,38.611854553222656,7267400.0,2.0,-0.36244906847366565,43.1328782252025,35.281328851823865,48.823378002732035,-8.460629878051071,3.5454815897516543,39.143910598754886,38.960794639587405,31.260000228881836,44.23007815664788 13597,2011-10-12,V,22.7450008392334,23.082500457763672,22.677499771118164,20.920989990234375,19065200.0,2.0,0.10206718090154254,21.48508320595728,19.20402754996313,55.85766663956981,123.46121852008353,12.285605264104953,20.24917246500651,19.863580799102785,31.260000228881836,44.23007815664788 13598,2011-10-12,VZ,36.63999938964844,36.900001525878906,36.2400016784668,20.6629638671875,14557600.0,2.0,0.17719297460321215,20.831678588204134,19.772919647879853,55.15417205600273,79.63859125491855,3.391173504711949,20.11895046234131,19.925227197011314,31.260000228881836,44.23007815664788 13599,2011-10-12,WBA,34.0,34.13999938964844,33.09000015258789,23.101633071899414,9788400.0,2.0,-0.5087486161099655,26.43047707118715,21.55680453739439,40.681131279273615,-67.79235586091103,21.3424331428481,24.271464347839355,24.940624523162843,31.260000228881836,44.23007815664788 13600,2011-10-12,WMT,55.04999923706055,56.38999938964844,55.0,42.39036560058594,22097300.0,2.0,0.505024800974148,42.2954537366914,38.336106779666025,59.326544336302575,280.5230534354487,41.290196734920606,40.21761105855306,40.021878242492676,31.260000228881836,44.23007815664788 13601,2011-10-13,AAPL,14.463570594787598,14.586786270141602,14.387499809265137,12.381211280822754,426185200.0,3.0,0.06969792045683043,12.813433755474444,11.09658783571208,57.8003157219239,93.19730310900759,5.1228878085166984,11.83727560043335,11.689913606643676,30.700000762939453,26.80496314998434 13602,2011-10-13,AMGN,56.47999954223633,57.310001373291016,56.400001525878906,41.83324432373047,5464400.0,3.0,0.4163842871781185,42.58335524524412,39.68160103832521,54.559899001256625,94.67406144236234,6.933876967841758,40.853614552815756,39.76844781239827,30.700000762939453,26.80496314998434 13603,2011-10-13,AXP,46.400001525878906,46.709999084472656,45.90999984741211,38.99726104736328,7283900.0,3.0,-0.47644858987536765,42.08949304950703,35.54610608684551,48.54304047783707,-27.339919180668016,0.0530390763136797,39.47393976847331,39.72241503397624,30.700000762939453,26.80496314998434 13604,2011-10-13,BA,63.779998779296875,64.08999633789062,63.04999923706055,51.6545524597168,3154300.0,3.0,0.048439085819644845,53.71799570302347,46.97464879770896,49.3156044347429,46.302295334137355,0.26044662840747784,50.7726442972819,51.51934941609701,30.700000762939453,26.80496314998434 13605,2011-10-13,CAT,81.22000122070312,81.91000366210938,80.33999633789062,58.56169128417969,7952500.0,3.0,-0.9933952243236064,61.96987297712921,49.70290648759248,46.75107888639289,11.080116641090953,8.556103278213929,57.84405619303386,61.88060022989909,30.700000762939453,26.80496314998434 13606,2011-10-13,CRM,31.6299991607666,32.4900016784668,31.512500762939453,32.38750076293945,6344000.0,3.0,-0.028324742073639442,34.09576300251055,27.54873715770673,50.91522936280779,66.88442046462654,3.135204474568042,31.03166675567627,32.05754168828329,30.700000762939453,26.80496314998434 13607,2011-10-13,CSCO,17.170000076293945,17.43000030517578,17.170000076293945,12.13827896118164,44234300.0,3.0,0.2544673559347519,12.238433778940587,10.339737664998621,58.8101744992415,169.63550347570492,19.69993908735853,11.226262505849203,10.98680378595988,30.700000762939453,26.80496314998434 13608,2011-10-13,CVX,96.62000274658203,98.0999984741211,96.25,60.34757995605469,6507900.0,3.0,0.12008139512512628,62.24744452664887,54.432157524132386,51.18272420870254,53.1062779262894,8.624536089164934,58.88440437316895,59.90882002512614,30.700000762939453,26.80496314998434 13609,2011-10-13,DIS,33.38999938964844,33.72999954223633,33.27000045776367,29.54268455505371,6837900.0,3.0,0.1144207808442701,30.124131018834085,25.188930123133687,50.49556864239032,122.22120740525604,14.123445033034152,27.865222867329916,29.40898561477661,30.700000762939453,26.80496314998434 13610,2011-10-13,GS,97.87000274658203,98.0199966430664,94.5199966430664,77.79579162597656,6571500.0,3.0,-2.5163411134306273,85.53042407105237,72.16727490355701,41.924059558817376,-56.32265363066199,19.81277712343591,81.11880416870117,89.72331034342447,30.700000762939453,26.80496314998434 13611,2011-10-13,HD,34.52000045776367,34.709999084472656,34.04999923706055,26.163597106933594,8943700.0,3.0,0.2298439043739755,26.97698515633631,24.36251145621252,52.570057873468286,81.33795552154363,1.0633324787487655,25.40578072865804,25.203363577524822,30.700000762939453,26.80496314998434 13612,2011-10-13,HON,45.84754180908203,45.87614059448242,44.941837310791016,35.42945098876953,4962609.0,3.0,0.25931058241484806,36.32304810820896,30.585266405951195,50.84696732019171,116.70733480948807,5.490857876846768,33.54342867533366,34.58401838938395,30.700000762939453,26.80496314998434 13613,2011-10-13,IBM,176.8355712890625,179.25430297851562,176.38623046875,114.06682586669922,4601563.0,3.0,2.5573271084941496,115.20776154100363,101.49296019971902,60.10340205936077,143.7269382943564,24.918705894915295,106.00892130533855,105.5910711924235,30.700000762939453,26.80496314998434 13614,2011-10-13,INTC,23.020000457763672,23.459999084472656,22.959999084472656,16.29067611694336,51288900.0,3.0,0.36889579078658485,16.34245488953385,14.501176473381188,59.71435877492966,130.59648719967063,26.618083453321944,14.983613268534343,14.768110211690267,30.700000762939453,26.80496314998434 13615,2011-10-13,JNJ,64.44999694824219,64.44999694824219,63.56999969482422,45.73112869262695,7781100.0,3.0,0.011213654136817297,46.42314249580259,43.74540837700015,51.23490908649674,38.63175249163548,0.01317562416841471,45.32575899759929,45.34501152038574,30.700000762939453,26.80496314998434 13616,2011-10-13,JPM,32.45000076293945,32.4900016784668,30.920000076293945,22.577409744262695,78830000.0,3.0,-0.304813341547991,24.130318535864692,20.27863913625445,45.5673863799814,-17.437727940818874,9.345253482913355,22.74236068725586,24.70699342091878,30.700000762939453,26.80496314998434 13617,2011-10-13,KO,33.654998779296875,33.790000915527344,33.44499969482422,23.21345329284668,12909400.0,3.0,-0.19026509517921042,24.615528980816986,22.084844478045316,49.259907599934785,-50.07690156451399,11.98766830921658,23.56760679880778,23.421483516693115,30.700000762939453,26.80496314998434 13618,2011-10-13,MCD,88.38999938964844,89.94000244140625,88.27999877929688,64.23701477050781,4990800.0,3.0,0.16878592346564147,65.0364609196999,61.49270167795635,54.540605680016775,66.41884294970745,6.299230366928472,63.22765871683757,62.762413342793785,30.700000762939453,26.80496314998434 13619,2011-10-13,MMM,78.2699966430664,78.4000015258789,76.66999816894531,53.88854217529297,3726900.0,3.0,-0.4977303096512742,55.976385691114096,48.39351787333903,47.60136839153068,27.117716427164616,0.41350096040721945,53.0672799428304,55.36514326731364,30.700000762939453,26.80496314998434 13620,2011-10-13,MRK,30.992366790771484,31.364503860473633,30.782442092895508,21.11420440673828,14256468.0,3.0,0.033407663501016316,21.363105288989903,19.92709265565121,51.34543620056988,78.36402517346035,7.767887822099455,20.667013740539552,20.757157929738362,30.700000762939453,26.80496314998434 13621,2011-10-13,MSFT,26.760000228881836,27.200000762939453,26.6200008392334,21.4859676361084,43823500.0,3.0,0.21863531262460967,21.970313305432736,19.205599742357794,56.08228671389166,103.65876252075444,9.33050502509124,20.60007750193278,20.499764156341552,30.700000762939453,26.80496314998434 13622,2011-10-13,NKE,22.854999542236328,23.125,22.732500076293945,20.065683364868164,8464800.0,3.0,0.2716967109972721,20.315348772525798,18.167209287166582,55.54122888110314,137.52278715398072,8.101271016711626,19.02501252492269,18.76128495534261,30.700000762939453,26.80496314998434 13623,2011-10-13,PG,64.51000213623047,64.80000305175781,63.970001220703125,45.12321472167969,7305200.0,3.0,0.37940949246293343,45.7288691854439,42.845912613872514,55.24313018157257,109.82634401706238,9.715971791929249,44.055319213867186,43.594200388590494,30.700000762939453,26.80496314998434 13624,2011-10-13,TRV,50.83000183105469,50.939998626708984,49.970001220703125,37.95630645751953,2943900.0,3.0,0.16460252493877192,39.08103441872448,35.01388173422962,49.17407730344246,94.02894980164096,0.9711480931093361,37.00539970397949,37.99452571868896,30.700000762939453,26.80496314998434 13625,2011-10-13,UNH,46.02000045776367,46.619998931884766,45.66999816894531,38.73674011230469,5034600.0,3.0,-0.30264844194647367,42.72926512903413,35.35110596471587,49.11860140391331,-31.205588188732094,1.189168525550639,39.12099380493164,38.894165420532225,30.700000762939453,26.80496314998434 13626,2011-10-13,V,22.625,23.232500076293945,22.614999771118164,21.249135971069336,13193600.0,3.0,0.1734108077758023,21.565735880958407,19.171564991844328,57.36112440921235,130.49398932974228,14.918715496641354,20.285275967915855,19.87931842803955,30.700000762939453,26.80496314998434 13627,2011-10-13,VZ,36.72999954223633,37.08000183105469,36.56999969482422,20.860185623168945,13716200.0,3.0,0.19973186407687749,20.916131970026566,19.763247493169235,56.665707560589475,107.16259608196822,7.05252403252684,20.144248072306315,19.92713165283203,30.700000762939453,26.80496314998434 13628,2011-10-13,WBA,33.11000061035156,33.290000915527344,32.65999984741211,22.969223022460938,8136100.0,3.0,-0.5083517591145785,26.127296115075236,21.557538937415,40.1743706339754,-87.04860362690873,26.156292542893834,24.219198163350423,24.840882396698,30.700000762939453,26.80496314998434 13629,2011-10-13,WMT,55.040000915527344,55.310001373291016,54.720001220703125,42.25214385986328,10501100.0,3.0,0.5669815728113576,42.573024901317986,38.25128883464392,58.60541009385753,205.33326635179623,36.57754221559896,40.264455540974936,40.04129505157471,30.700000762939453,26.80496314998434 13630,2011-10-14,AAPL,14.886786460876465,15.071429252624512,14.831070899963379,12.79257869720459,573367200.0,4.0,0.1370436253879177,12.92185670578245,11.053340418698753,60.95996477227169,152.080764564565,17.191411617360362,11.878674697875976,11.70745038986206,28.239999771118164,21.494460818216155 13631,2011-10-14,AMGN,57.36000061035156,57.5099983215332,56.81999969482422,42.207672119140625,3268400.0,4.0,0.4555560886630232,42.674979936718316,39.64724105632368,55.74560294491963,110.69644492122254,9.006427683491099,40.91406148274739,39.79660460154216,28.239999771118164,21.494460818216155 13632,2011-10-14,AXP,47.18000030517578,47.220001220703125,44.97999954223633,38.80366516113281,9612300.0,4.0,-0.4085699484969254,41.563708567591526,35.75100090506472,48.09556485490739,-32.529252241615595,7.2550128976774015,39.38430035909017,39.634565671284996,28.239999771118164,21.494460818216155 13633,2011-10-14,BA,64.0,64.27999877929688,63.40999984741211,51.947261810302734,3839900.0,4.0,0.13667910140133444,53.483733194386296,47.08776300617523,49.83670547844031,66.24950017103414,1.334041083365194,50.71410268147786,51.40404300689697,28.239999771118164,21.494460818216155 13634,2011-10-14,CAT,82.8499984741211,84.22000122070312,82.38999938964844,60.46725082397461,7353700.0,4.0,-0.5935399335875573,61.66260809999543,49.88001732725066,49.10631817833089,48.59819530643447,0.04466935284257685,57.73715324401856,61.55090300242106,28.239999771118164,21.494460818216155 13635,2011-10-14,CRM,32.95000076293945,33.119998931884766,32.282501220703125,32.95000076293945,7864000.0,4.0,0.13145615414105905,33.81835828716346,27.70714201038292,52.05745657088764,100.59333370954553,8.894188154780192,31.071666781107584,31.993833382924397,28.239999771118164,21.494460818216155 13636,2011-10-14,CSCO,17.540000915527344,17.670000076293945,17.350000381469727,12.228858947753906,43852200.0,4.0,0.2880191386208697,12.357885208595048,10.289662990104903,59.45698113221312,173.33041321301434,24.68419899481479,11.26789608001709,11.001489782333374,28.239999771118164,21.494460818216155 13637,2011-10-14,CVX,98.97000122070312,100.55999755859375,98.8499984741211,62.001426696777344,7365100.0,4.0,0.34815011361568793,62.36689766335126,54.364538875345026,53.97773040612686,119.51189359695616,2.543160641511668,58.924516423543295,59.82560952504476,28.239999771118164,21.494460818216155 13638,2011-10-14,DIS,34.02000045776367,34.529998779296875,33.90999984741211,30.35280418395996,10694700.0,4.0,0.27095957557961725,30.41434582444558,25.03608313826194,52.788731325797706,169.02755430881967,21.1940196381917,27.897216478983562,29.316967582702638,28.239999771118164,21.494460818216155 13639,2011-10-14,GS,96.79000091552734,97.83999633789062,94.6500015258789,78.26507568359375,5557400.0,4.0,-2.331622010590877,83.8933952390514,72.93370131856578,42.35387994685717,-50.38929286190536,19.81277712343591,80.70265197753906,89.20492540995279,28.239999771118164,21.494460818216155 13640,2011-10-14,HD,34.81999969482422,35.08000183105469,34.4900016784668,26.650209426879883,7648700.0,4.0,0.28168818358106407,27.036377481181052,24.336573263447857,54.48520154004416,109.40191197539446,3.6929356090047527,25.459511693318685,25.185622946421304,28.239999771118164,21.494460818216155 13641,2011-10-14,HON,46.28609085083008,47.14412307739258,46.20981979370117,36.58355712890625,3924816.0,4.0,0.43699601643378116,36.676993078690494,30.40295687248138,53.36419781036773,174.46740221333843,14.012733708040157,33.60680592854818,34.481198692321776,28.239999771118164,21.494460818216155 13642,2011-10-14,IBM,179.91395568847656,182.1510467529297,179.47418212890625,116.33204650878906,5615137.0,4.0,2.821608271246447,116.47940179993239,101.29226110289963,62.24276269182952,160.78569551838999,31.203038427295866,106.42003911336263,105.65652160644531,28.239999771118164,21.494460818216155 13643,2011-10-14,INTC,23.440000534057617,23.5,23.25,16.367284774780273,44894100.0,4.0,0.4013733821502026,16.48543127192409,14.464761370287826,60.16859531326082,135.14439724408632,27.25938157170918,15.065101369222004,14.778679688771566,28.239999771118164,21.494460818216155 13644,2011-10-14,JNJ,64.69000244140625,64.73999786376953,64.16999816894531,46.07999038696289,6678800.0,4.0,0.07438806556834976,46.44148203544249,43.736323292926656,52.59434084866381,85.18189875824152,3.297146091022802,45.31128158569336,45.33121026357015,28.239999771118164,21.494460818216155 13645,2011-10-14,JPM,31.8700008392334,32.31999969482422,31.399999618530273,22.78460121154785,51899600.0,4.0,-0.2647841824796977,23.980647324776584,20.339123106741972,46.1283571857948,0.8154879128207755,9.345253482913355,22.6448766708374,24.587545299530028,28.239999771118164,21.494460818216155 13646,2011-10-14,KO,34.099998474121094,34.099998474121094,33.67499923706055,23.36843490600586,13503000.0,4.0,-0.15479982127842007,24.42889567481113,22.15506485833096,50.28873569098918,-25.18428280236135,6.132539427771192,23.543236541748048,23.415626811981202,28.239999771118164,21.494460818216155 13647,2011-10-14,MCD,89.9800033569336,89.9800033569336,89.13999938964844,64.6901626586914,3702300.0,4.0,0.26247807078948426,65.20556207613981,61.442278805207856,55.579573806998695,95.56744775438679,5.979944266690708,63.224541600545244,62.81014130910238,28.239999771118164,21.494460818216155 13648,2011-10-14,MMM,78.94000244140625,79.2300033569336,78.12000274658203,54.643531799316406,2840800.0,4.0,-0.28623649154518915,55.721734766699754,48.53457474257759,48.957332207052055,63.27756184493809,3.9888116352936835,53.004478963216144,55.17687753041585,28.239999771118164,21.494460818216155 13649,2011-10-14,MRK,31.459924697875977,31.488550186157227,31.192747116088867,21.294992446899414,11304357.0,4.0,0.07723734770390323,21.403279732265805,19.906289245090154,52.48568872107134,122.31553583630964,9.768842566070983,20.67714443206787,20.72734457651774,28.239999771118164,21.494460818216155 13650,2011-10-14,MSFT,27.309999465942383,27.5,27.020000457763672,21.557117462158203,50947700.0,4.0,0.2591423619653277,21.992524028199462,19.195246815306398,56.45167675265822,124.99306284628835,14.36562257877526,20.62800884246826,20.50424337387085,28.239999771118164,21.494460818216155 13651,2011-10-14,NKE,23.145000457763672,23.295000076293945,22.977500915527344,20.231067657470703,8570800.0,4.0,0.31575401294060157,20.43222788339682,18.119963850917145,56.22280436386556,146.35084363806433,10.981857012635068,19.071580568949383,18.766574796040853,28.239999771118164,21.494460818216155 13652,2011-10-14,PG,65.0,65.16999816894531,64.37000274658203,45.290706634521484,7485100.0,4.0,0.40332438872435006,45.79327284223764,42.82059396379263,55.93672895117273,128.8526401765606,13.673675766768362,44.09324175516765,43.598853556315106,28.239999771118164,21.494460818216155 13653,2011-10-14,TRV,51.290000915527344,51.33000183105469,50.349998474121094,38.57322311401367,2507100.0,4.0,0.23842167470118625,39.169883775361974,34.974686003080414,50.64416948112894,126.42705627221741,4.37073712211738,37.0426212310791,37.92013505299886,28.239999771118164,21.494460818216155 13654,2011-10-14,UNH,47.220001220703125,47.349998474121094,46.529998779296875,39.311161041259766,6074100.0,4.0,-0.20652436196548507,42.26227452853142,35.523387931795725,50.477914125753664,2.9847891366713872,3.71863047517727,39.12662696838379,38.828260866800946,28.239999771118164,21.494460818216155 13655,2011-10-14,V,23.354999542236328,23.662500381469727,23.292499542236328,21.55203628540039,15800400.0,4.0,0.25149360823304434,21.697832045247235,19.10991674930843,58.704191813392974,174.59570077421975,22.086020131075443,20.33262348175049,19.90235684712728,28.239999771118164,21.494460818216155 13656,2011-10-14,VZ,37.290000915527344,37.36000061035156,37.09000015258789,21.03485679626465,9253100.0,4.0,0.22904827432067165,21.02600765217457,19.71616516124096,57.9638110417226,139.75314934251205,12.562728226834322,20.180740356445312,19.929724248250327,28.239999771118164,21.494460818216155 13657,2011-10-14,WBA,33.40999984741211,33.5,32.59000015258789,22.997100830078125,7209400.0,4.0,-0.5000237781360433,25.83032961905068,21.578540315031354,40.336246221843695,-77.96818143073652,22.250441617226826,24.157640520731608,24.76654109954834,28.239999771118164,21.494460818216155 13658,2011-10-14,WMT,55.279998779296875,55.470001220703125,54.630001068115234,42.59001922607422,10706000.0,4.0,0.6360148953691507,42.89045131843988,38.149651830974186,59.83983860421329,188.51714290981315,37.84392295347788,40.336385345458986,40.05897299448649,28.239999771118164,21.494460818216155 13717,2011-10-17,AAPL,15.062143325805664,15.239286422729492,14.854999542236328,12.731646537780762,686044800.0,0.0,0.1833849185236538,12.968792359985041,11.031747515045478,60.26851588832497,146.23273057231953,20.915874701409876,11.925095876057943,11.720935153961182,33.38999938964844,36.57703530176674 13718,2011-10-17,AMGN,57.2599983215332,57.56999969482422,56.209999084472656,41.43678665161133,3108200.0,0.0,0.4195595871333566,42.668821320213674,39.64679185422481,52.81063475625709,72.68083993968409,1.6274662747327842,40.971326955159505,39.815199089050296,33.38999938964844,36.57703530176674 13719,2011-10-17,AXP,45.869998931884766,46.150001525878906,45.02000045776367,37.9787712097168,7611400.0,0.0,-0.4165361150677427,41.25248508551097,35.77955188653493,46.21765157939432,-55.62200677792148,7.2550128976774015,39.29482625325521,39.53771781921387,33.38999938964844,36.57703530176674 13720,2011-10-17,BA,63.34000015258789,63.5099983215332,61.65999984741211,50.23167419433594,4873400.0,0.0,0.06739942799043774,53.2635073738697,47.11528939431878,46.91232299844105,2.138861420045197,8.376072455962072,50.65312194824219,51.26310469309489,33.38999938964844,36.57703530176674 13721,2011-10-17,CAT,84.83000183105469,85.37999725341797,81.33000183105469,58.619232177734375,10196700.0,0.0,-0.42091929942073847,61.22540469835345,50.095746272105536,47.01984640432973,41.183381977415046,3.995939110651494,57.644632466634114,61.26770623524984,33.38999938964844,36.57703530176674 13722,2011-10-17,CRM,32.4375,32.904998779296875,31.572500228881836,31.68000030517578,7901600.0,0.0,0.1538319633303722,33.33324196503075,27.95825831725685,49.37391746033015,55.8624082238387,1.6159578739762204,31.097583452860516,31.895125039418538,33.38999938964844,36.57703530176674 13723,2011-10-17,CSCO,17.3700008392334,17.469999313354492,17.020000457763672,11.964076042175293,37621700.0,0.0,0.289901595395996,12.421036786414474,10.277044611595779,56.76160055591937,124.10506082708872,14.25993312463271,11.310188929239908,11.010490369796752,33.38999938964844,36.57703530176674 13724,2011-10-17,CVX,99.91000366210938,100.25,98.4000015258789,60.853633880615234,6576400.0,0.0,0.43130708876730495,62.35562252462323,54.36964412271564,51.846548207809796,94.2605847007736,0.5222997840194152,58.96977195739746,59.727962493896484,33.38999938964844,36.57703530176674 13725,2011-10-17,DIS,33.83000183105469,34.220001220703125,33.18000030517578,29.40179443359375,9987700.0,0.0,0.3146520463485878,30.52904740399708,24.998870839411122,49.97732959402309,119.1963224155804,12.184345866261802,27.924513880411784,29.210420163472495,33.38999938964844,36.57703530176674 13726,2011-10-17,GS,95.51000213623047,97.88999938964844,95.16999816894531,78.40261840820312,7227800.0,0.0,-2.1493558065671436,82.67652544356245,73.51056562089066,42.48294613165406,-43.21456448708296,19.61894824918322,80.42863388061524,88.69004313151042,33.38999938964844,36.57703530176674 13727,2011-10-17,HD,34.849998474121094,35.47999954223633,34.59000015258789,26.346078872680664,8837700.0,0.0,0.29483567227089225,27.06685358808432,24.32890828325357,53.09897219336768,107.8471570123885,8.660544369693854,25.522113800048828,25.165329297383625,33.38999938964844,36.57703530176674 13728,2011-10-17,HON,46.934383392333984,46.934383392333984,45.33272171020508,35.28888702392578,4577763.0,0.0,0.4679497125886911,36.72111906162328,30.386945208396245,50.37064579234308,120.757561046393,6.8861495590335835,33.66229146321614,34.37895736694336,33.38999938964844,36.57703530176674 13729,2011-10-17,IBM,181.3671112060547,181.7973175048828,177.72467041015625,113.9263687133789,9194654.0,0.0,2.804605161277962,117.0539571044205,101.53952968146817,58.77996089308122,131.31350247738354,24.47659377424063,106.81914825439453,105.67904040018718,33.38999938964844,36.57703530176674 13730,2011-10-17,INTC,23.31999969482422,23.600000381469727,23.139999389648438,16.214061737060547,47936100.0,0.0,0.41002181246439307,16.579418240433842,14.464798583144036,58.7969060791373,124.98911319152592,24.072003574480107,15.14960765838623,14.783016856511434,33.38999938964844,36.57703530176674 13731,2011-10-17,JNJ,64.4000015258789,64.83999633789062,63.619998931884766,45.41783905029297,10797900.0,0.0,0.07021477056783709,46.411070415813946,43.741815402667505,49.86491864321319,48.415908799189516,3.151600755446599,45.30463612874349,45.303432591756184,33.38999938964844,36.57703530176674 13732,2011-10-17,JPM,31.639999389648438,32.09000015258789,30.969999313354492,22.177305221557617,40865400.0,0.0,-0.27885008631403707,23.894591688099236,20.341836000499395,44.730581690164016,-21.238966064895013,12.51163657352061,22.56657466888428,24.4591560681661,33.38999938964844,36.57703530176674 13733,2011-10-17,KO,33.90999984741211,33.92499923706055,33.40999984741211,23.07569122314453,20232800.0,0.0,-0.1486023099171767,24.27239173943832,22.19136882727311,48.37219532920074,-45.25687380696039,10.412727641527885,23.517203839619956,23.402667458852132,33.38999938964844,36.57703530176674 13734,2011-10-17,MCD,89.41000366210938,89.9000015258789,88.51000213623047,63.76947021484375,4321700.0,0.0,0.2594468451582017,65.19409344384432,61.44295642187834,53.03206892268686,64.37102484720974,10.50556686557374,63.21423123677572,62.81847254435221,33.38999938964844,36.57703530176674 13735,2011-10-17,MMM,78.62999725341797,79.05000305175781,75.66000366210938,52.55862808227539,4359500.0,0.0,-0.2835913580158689,55.37730724497374,48.648348120016486,45.58725482659148,17.054505186734968,8.693798305019666,52.924361038208005,54.95913823445638,33.38999938964844,36.57703530176674 13736,2011-10-17,MRK,31.335878372192383,31.66030502319336,30.77290153503418,20.862377166748047,12003582.0,0.0,0.07618602554110865,21.407254526696804,19.906188657202122,49.60774461542889,79.41318202834856,1.779947580452561,20.68412628173828,20.69127788543701,33.38999938964844,36.57703530176674 13737,2011-10-17,MSFT,27.110000610351562,27.420000076293945,26.850000381469727,21.327869415283203,39453300.0,0.0,0.26963787139096596,21.96054534230558,19.20904331888827,54.912213007421165,98.57824560568206,10.643696392497235,20.65910199483236,20.49927193323771,33.38999938964844,36.57703530176674 13738,2011-10-17,NKE,23.0674991607666,23.225000381469727,22.677499771118164,19.806730270385742,8205600.0,0.0,0.3128232298761908,20.45526174029705,18.114774003416326,54.02450129184417,107.68744588956551,4.785855775423665,19.122210629781087,18.765262158711753,33.38999938964844,36.57703530176674 13739,2011-10-17,PG,64.83999633789062,65.44999694824219,64.05999755859375,44.85100173950195,7165000.0,0.0,0.3823886675179935,45.8257516042789,42.81952465609708,53.67764296909383,107.14727752599536,9.379260603428238,44.13302574157715,43.59896990458171,33.38999938964844,36.57703530176674 13740,2011-10-17,TRV,50.70000076293945,50.77000045776367,49.58000183105469,37.301761627197266,3201000.0,0.0,0.19211300762243155,39.14923088272347,34.97126510421501,47.70245833278036,54.30875749905392,2.6802513705545064,37.07078119913737,37.825921058654785,33.38999938964844,36.57703530176674 13741,2011-10-17,UNH,46.869998931884766,47.61000061035156,46.459999084472656,38.795013427734375,5944600.0,0.0,-0.17003408770888484,41.87567138779501,35.631100462790926,49.254775693942115,-3.3885586796677267,5.464318071977087,39.15077018737793,38.74545726776123,33.38999938964844,36.57703530176674 13742,2011-10-17,V,23.282499313354492,23.479999542236328,22.75749969482422,20.925579071044922,13842800.0,0.0,0.2598297725949479,21.727579012940758,19.10678854839957,54.99779198320491,106.75127982307515,9.785705684519803,20.37576414744059,19.909342098236085,33.38999938964844,36.57703530176674 13743,2011-10-17,VZ,37.279998779296875,37.43000030517578,36.900001525878906,20.81510353088379,9835300.0,0.0,0.23187656004476764,21.079572358653653,19.727871450855627,55.7887975146108,114.5503503173663,7.921877452333782,20.21583506266276,19.936342080434162,33.38999938964844,36.57703530176674 13744,2011-10-17,WBA,33.54999923706055,34.5,33.0,23.61732292175293,8238400.0,0.0,-0.4383243238671959,25.472681238127535,21.715973661469633,43.83392581487941,-39.4659440640331,5.606913613740543,24.137198638916015,24.69814993540446,33.38999938964844,36.57703530176674 13745,2011-10-17,WMT,54.790000915527344,55.459999084472656,54.47999954223633,42.067840576171875,8970200.0,0.0,0.6411975219355099,43.07470685527134,38.14432733967495,57.11669067415782,148.60279850849338,35.13969091547972,40.40677998860677,40.06731236775716,33.38999938964844,36.57703530176674 13746,2011-10-18,AAPL,15.062856674194336,15.171786308288574,14.856785774230957,12.799851417541504,881602400.0,1.0,0.22304318795816513,13.019599786334599,11.007586416668332,60.78359657845433,134.8635463010689,20.915874701409884,11.968040911356608,11.732929452260334,31.559999465942383,109.32320103562527 13747,2011-10-18,AMGN,56.5,57.56999969482422,56.029998779296875,42.053497314453125,6280800.0,1.0,0.4357721862507944,42.65692670317851,39.652078271186724,54.78092110569332,79.60127002529876,0.49717306679851975,41.03887074788411,39.84796644846598,31.559999465942383,109.32320103562527 13748,2011-10-18,AXP,45.209999084472656,47.040000915527344,45.0,39.291873931884766,9095700.0,1.0,-0.3132816282481983,40.85297762474235,35.97824109474007,49.46681119231569,-21.288082513977788,0.5791638626381697,39.261695607503256,39.46876252492269,31.559999465942383,109.32320103562527 13749,2011-10-18,BA,61.93000030517578,64.23999786376953,61.33000183105469,51.605770111083984,6167800.0,1.0,0.12196688602071504,53.2525503925864,47.11892940477688,49.373755678570724,29.9044954833065,3.9350868625319992,50.67209358215332,51.16337350209554,31.559999465942383,109.32320103562527 13750,2011-10-18,CAT,81.44999694824219,85.56999969482422,80.76000213623047,60.920284271240234,13574600.0,1.0,-0.09731870052867464,61.40193287694559,49.99544413721457,49.76894789822518,52.54458238710667,1.8355399416849156,57.62114283243815,61.01674830118815,31.559999465942383,109.32320103562527 13751,2011-10-18,CRM,31.53499984741211,32.709999084472656,30.75,32.3849983215332,9135200.0,1.0,0.2258489551581775,33.382346010430595,27.93740401245759,50.82950014705731,47.05657537477903,6.151669939845261,31.16933339436849,31.811416657765708,31.559999465942383,109.32320103562527 13752,2011-10-18,CSCO,17.18000030517578,17.670000076293945,16.969999313354492,12.200987815856934,42784700.0,1.0,0.3069716777167901,12.522638929264561,10.248278581721769,58.50282874854554,131.1590165135638,18.665390028440683,11.36338628133138,11.025521612167358,31.559999465942383,109.32320103562527 13753,2011-10-18,CVX,99.02999877929688,104.1500015258789,97.97000122070312,63.53188705444336,12165700.0,1.0,0.7051932103573435,63.06423394394276,53.979463413234974,56.03650507851588,139.92011252298386,15.88064876293554,59.12075894673665,59.68383019765218,31.559999465942383,109.32320103562527 13754,2011-10-18,DIS,33.459999084472656,34.20000076293945,33.130001068115234,29.886098861694336,10980600.0,1.0,0.38393223228237616,30.746534239110083,24.924914468470483,51.342504086885064,116.47973623161734,11.577040387388903,27.9885009765625,29.113265323638917,31.559999465942383,109.32320103562527 13755,2011-10-18,GS,98.19000244140625,103.73999786376953,96.55000305175781,82.73135375976562,16777200.0,1.0,-1.636748344528911,82.59740627389849,73.56055728811324,46.39071672335556,25.016598696936228,0.5098698661711228,80.3663324991862,88.22902145385743,31.559999465942383,109.32320103562527 13756,2011-10-18,HD,34.7400016784668,36.20000076293945,34.43000030517578,27.33453369140625,15042600.0,1.0,0.38062755724147124,27.25955086812579,24.22289084329999,56.794806621137226,142.7149907590539,16.90744523010216,25.620959027608237,25.15987466176351,31.559999465942383,109.32320103562527 13757,2011-10-18,HON,45.51386260986328,47.49686813354492,44.722564697265625,36.49477767944336,6056728.0,1.0,0.5830648292451599,37.05365570633863,30.245280756063707,52.915633127885464,127.74494738707844,2.138541569440824,33.76783739725749,34.29803854624431,31.559999465942383,109.32320103562527 13758,2011-10-18,IBM,170.17208862304688,171.49139404296875,168.49903869628906,109.2311019897461,16452952.0,1.0,2.3847711323692806,117.08359287748945,101.7651139401375,52.84412912167506,31.173910739342848,3.4309987830851316,107.09980723063151,105.63830032348633,31.559999465942383,109.32320103562527 13759,2011-10-18,INTC,23.170000076293945,23.489999771118164,23.06999969482422,16.297637939453125,85272200.0,1.0,0.4187920824174203,16.675835755309514,14.451958701172417,59.32020095047671,118.79424000242986,21.99352623301351,15.239221413930258,14.789896392822266,31.559999465942383,109.32320103562527 13760,2011-10-18,JNJ,63.7599983215332,64.73999786376953,63.400001525878906,45.866390228271484,11705300.0,1.0,0.10192678702330937,46.434156101959196,43.732967311126735,51.62421001344031,51.59159793956707,5.669612734862573,45.299414443969724,45.28865884145101,31.559999465942383,109.32320103562527 13761,2011-10-18,JPM,31.360000610351562,33.41999816894531,31.139999389648438,23.484792709350586,64392400.0,1.0,-0.18239160640328222,24.00363186845552,20.297199735548382,48.224811830336236,45.43896834929198,0.8635861912299114,22.55994923909505,24.358460235595704,31.559999465942383,109.32320103562527 13762,2011-10-18,KO,33.619998931884766,33.744998931884766,33.20000076293945,22.98613739013672,23650600.0,1.0,-0.1491971317410652,24.0707073906784,22.25838711463166,47.79575221317548,-56.83485711730982,13.74446674429347,23.491720962524415,23.39089520772298,31.559999465942383,109.32320103562527 13763,2011-10-18,MCD,88.94999694824219,90.0,88.20999908447266,64.47439575195312,4864000.0,1.0,0.31034867025690005,65.2332418846508,61.4275460792164,54.67744844006644,71.01183585245116,12.645950323920044,63.23389205932617,62.84379183451335,31.559999465942383,109.32320103562527 13764,2011-10-18,MMM,76.18000030517578,79.1500015258789,75.70999908447266,54.27643585205078,4167200.0,1.0,-0.14125405116148926,55.25172134808902,48.71506064959165,48.60284962577375,37.06612607113069,8.120799924820206,52.930826314290364,54.7735834757487,31.559999465942383,109.32320103562527 13765,2011-10-18,MRK,30.887405395507812,31.498092651367188,30.715648651123047,21.172311782836914,13546134.0,1.0,0.09921825218918556,21.438224279934968,19.89394448990146,51.57561746038458,79.30842672743229,0.7114879523109267,20.703991572062176,20.662503655751546,31.559999465942383,109.32320103562527 13766,2011-10-18,MSFT,26.940000534057617,27.399999618530273,26.799999237060547,21.588735580444336,52487900.0,1.0,0.2955978891428934,22.007773539853392,19.187901737856567,56.314588823471205,98.10931724795654,9.523040514540455,20.70653222401937,20.493673197428386,31.559999465942383,109.32320103562527 13767,2011-10-18,NKE,22.65250015258789,23.082500457763672,21.9950008392334,19.90683364868164,11126000.0,1.0,0.31494754990479024,20.50776519207028,18.106227689704625,54.45904938418689,74.52912786809223,7.740211087141461,19.17820873260498,18.768436686197916,31.559999465942383,109.32320103562527 13768,2011-10-18,PG,64.16000366210938,65.58999633789062,64.0999984741211,45.3116455078125,11796600.0,1.0,0.3983748427622942,45.909999107029165,42.793905235622205,55.620090358201935,117.67224319330428,11.002354033541167,44.19211985270182,43.61769835154215,31.559999465942383,109.32320103562527 13769,2011-10-18,TRV,50.060001373291016,51.77000045776367,49.52000045776367,38.7161865234375,4891700.0,1.0,0.2664735820304287,39.28433482625143,34.914406323650915,50.97926154898504,108.25810849343648,6.124153131802194,37.15454355875651,37.7668436050415,31.559999465942383,109.32320103562527 13770,2011-10-18,UNH,44.2400016784668,45.900001525878906,42.86000061035156,37.74604797363281,23926900.0,1.0,-0.2231852869771771,41.4379793154215,35.69499607215174,46.867217839772756,-102.56025198107086,16.84967583540757,39.1405029296875,38.660657246907554,31.559999465942383,109.32320103562527 13771,2011-10-18,V,22.77750015258789,23.625,22.647499084472656,21.54974937438965,14400000.0,1.0,0.3131912956793599,21.778867809322083,19.0800538139079,57.7474044620263,125.63305889634108,12.3443482000027,20.437339464823406,19.92841018040975,31.559999465942383,109.32320103562527 13772,2011-10-18,VZ,37.060001373291016,37.380001068115234,36.77000045776367,20.984153747558594,12259300.0,1.0,0.2449354728675459,21.15936770588227,19.723027656971734,57.070721493640846,106.3332639514051,4.762729590140309,20.262863413492838,19.950593821207683,31.559999465942383,109.32320103562527 13773,2011-10-18,WBA,33.40999984741211,34.099998474121094,33.040000915527344,23.57552146911621,7627300.0,1.0,-0.3883237354182363,25.031639191884455,21.9298325564676,43.65549258289909,-43.96095262689937,5.6069136137405495,24.10769774119059,24.63160187403361,31.559999465942383,109.32320103562527 13774,2011-10-18,WMT,54.939998626708984,56.189998626708984,54.810001373291016,42.92025375366211,14070400.0,1.0,0.705949662070843,43.40809426440189,38.087399433718225,60.17702466630572,166.5831908755559,41.146191302975076,40.51454734802246,40.09684766133626,31.559999465942383,109.32320103562527 13775,2011-10-19,AAPL,14.333929061889648,14.58642864227295,14.20714282989502,12.083831787109375,1104059600.0,2.0,0.1944543038861717,12.974323531445378,11.011878231707698,53.281999504928656,34.35675229156217,0.8550739061157652,11.982884693145753,11.730509344736735,34.439998626708984,127.95649603512346 13776,2011-10-19,AMGN,57.400001525878906,58.0,57.13999938964844,42.08286666870117,4470600.0,2.0,0.44585115471582526,42.76014307137363,39.642836970130276,54.873743062963044,112.82091766741496,4.596127911045873,41.08634745279948,39.88365732828776,34.439998626708984,127.95649603512346 13777,2011-10-19,AXP,46.709999084472656,46.9900016784668,46.0099983215332,38.82891845703125,9097500.0,2.0,-0.2657449983548119,40.59329041839217,36.07799101471329,48.400353580665296,-10.0452964835751,0.5791638626381771,39.15948600769043,39.39544423421224,34.439998626708984,127.95649603512346 13778,2011-10-19,BA,62.61000061035156,64.2699966430664,62.529998779296875,51.31306838989258,4849500.0,2.0,0.13997980687812372,53.36482980531186,47.17658254820377,48.87440322069318,47.97498707635623,3.748332063539145,50.62358004252116,51.074242973327635,34.439998626708984,127.95649603512346 13779,2011-10-19,CAT,84.66999816894531,85.41999816894531,83.06999969482422,60.08615493774414,8731100.0,2.0,0.0907833455104452,61.857189752359645,49.84220104048704,48.81900675014157,63.48221690329621,1.8355399416849236,57.49818127950032,60.75740172068278,34.439998626708984,127.95649603512346 13780,2011-10-19,CRM,32.14250183105469,32.904998779296875,31.677499771118164,31.842500686645508,7756000.0,2.0,0.23642258238121627,33.40581704659015,27.93143309073895,49.692177218286474,54.74005651466823,4.134316633917833,31.185250091552735,31.709833335876464,34.439998626708984,127.95649603512346 13781,2011-10-19,CSCO,17.399999618530273,17.540000915527344,17.049999237060547,11.957107543945312,35829200.0,2.0,0.2973925845939469,12.582496760314221,10.284758164459948,56.097136561249215,108.94249358744908,18.665390028440672,11.39457337061564,11.036372534434001,34.439998626708984,127.95649603512346 13782,2011-10-19,CVX,102.69000244140625,104.08000183105469,101.70999908447266,63.09371566772461,8651800.0,2.0,0.8767861213767247,63.74308264498082,53.79245087857875,55.22326301154742,159.2835459361233,15.88064876293555,59.181440862019855,59.63780275980631,34.439998626708984,127.95649603512346 13783,2011-10-19,DIS,33.880001068115234,34.349998474121094,33.470001220703125,29.595521926879883,7479000.0,2.0,0.4106563577180573,30.948714977855033,24.927903788929633,50.48730072382496,113.19085901257377,13.085904416420945,28.017266019185385,29.012001291910806,34.439998626708984,127.95649603512346 13784,2011-10-19,GS,101.55000305175781,104.94000244140625,100.31999969482422,81.55004119873047,9959400.0,2.0,-1.310716168660207,82.95551436392378,73.43951584847855,45.51766604001901,52.6139350057635,4.0502743271798725,80.16270650227865,87.73822797139486,34.439998626708984,127.95649603512346 13785,2011-10-19,HD,35.790000915527344,36.02000045776367,35.290000915527344,26.91634178161621,9948800.0,2.0,0.41014574716716723,27.407141974650063,24.193914124287925,54.901350543295585,139.3616078707431,16.907445230102166,25.685081926981606,25.150720818837485,34.439998626708984,127.95649603512346 13786,2011-10-19,HON,46.915313720703125,47.44919967651367,46.33375930786133,36.117462158203125,4755239.0,2.0,0.6365108781594131,37.36454055555345,30.226620027942644,52.05165736085101,135.18856655342503,2.138541569440824,33.81197916666667,34.22258237202962,34.439998626708984,127.95649603512346 13787,2011-10-19,IBM,171.7781982421875,171.90248107910156,169.22561645507812,108.30917358398438,7016882.0,2.0,1.9551203123109673,117.03020124366753,102.08532915184028,51.78196649672492,28.951020917109805,2.3381163112315395,107.30495986938476,105.58999557495117,34.439998626708984,127.95649603512346 13788,2011-10-19,INTC,24.010000228881836,24.5,23.860000610351562,16.8826847076416,139956200.0,2.0,0.46756121465829104,16.89245889925786,14.395525758029736,62.7464253952212,176.63027158810132,38.01044693943424,15.335800139109294,14.808021370569865,34.439998626708984,127.95649603512346 13789,2011-10-19,JNJ,64.51000213623047,64.51000213623047,62.15999984741211,44.59905242919922,19964600.0,2.0,0.024512653129995954,46.43300179731459,43.69923353898912,46.82191471959415,-35.97496405671307,18.445261245620568,45.23319931030274,45.2566442489624,34.439998626708984,127.95649603512346 13790,2011-10-19,JPM,32.77000045776367,34.0099983215332,32.029998779296875,23.04181671142578,50119300.0,2.0,-0.14007730310048672,24.094628226954065,20.361583626073276,47.17940582808184,76.66442922874482,3.856402869361574,22.5059788386027,24.253332487742107,34.439998626708984,127.95649603512346 13791,2011-10-19,KO,33.494998931884766,33.90999984741211,33.435001373291016,23.086017608642578,15389400.0,2.0,-0.13999525526375578,23.970788306357914,22.280813294289057,48.50378686755438,-37.899834106106056,10.299147451006679,23.453945668538413,23.38118667602539,34.439998626708984,127.95649603512346 13792,2011-10-19,MCD,89.91999816894531,90.62999725341797,89.30999755859375,64.4599609375,5681700.0,2.0,0.34554078540341493,65.36420353136629,61.44762355603606,54.63690300644145,101.34354707646149,6.906424069211539,63.24180272420247,62.87006098429362,34.439998626708984,127.95649603512346 13793,2011-10-19,MMM,78.26000213623047,78.86000061035156,77.2699966430664,53.81929397583008,3865000.0,2.0,-0.06459364359588449,55.37922592597611,48.68175887626999,47.87245470237037,48.71753398843909,8.120799924820217,52.864562861124675,54.6393497467041,34.439998626708984,127.95649603512346 13794,2011-10-19,MRK,31.297710418701172,31.545801162719727,30.935115814208984,21.01088523864746,12487339.0,2.0,0.10325542051452885,21.473856733129566,19.90286598415559,50.51279012396189,85.65128912863338,1.6313334189689155,20.703376007080077,20.632102298736573,34.439998626708984,127.95649603512346 13795,2011-10-19,MSFT,27.3700008392334,27.469999313354492,27.010000228881836,21.446441650390625,42880000.0,2.0,0.3012172147375871,22.102483394435684,19.183308765598493,55.343269159458224,95.54656624116178,10.873961960857008,20.73630771636963,20.483477083841958,34.439998626708984,127.95649603512346 13796,2011-10-19,NKE,22.917499542236328,23.125,22.767499923706055,19.865488052368164,8566800.0,2.0,0.30972453312836734,20.552042691605177,18.182723124129684,54.240003604018476,100.07282352937138,6.889672969836656,19.21288096110026,18.77309045791626,34.439998626708984,127.95649603512346 13797,2011-10-19,PG,64.33000183105469,65.31999969482422,64.27999877929688,45.561439514160156,9099100.0,2.0,0.42628632708937886,46.06814563596775,42.793350335711935,56.64006025740088,112.64115021923409,11.002354033541167,44.25163014729818,43.64314918518066,34.439998626708984,127.95649603512346 13798,2011-10-19,TRV,52.22999954223633,55.09000015258789,52.0,40.92057800292969,7931300.0,2.0,0.4975454482963002,40.065604326946314,34.59959647871774,55.47691908671451,269.9401866687604,28.026375250653214,37.25912068684896,37.742641067504884,34.439998626708984,127.95649603512346 13799,2011-10-19,UNH,45.400001525878906,47.41999816894531,45.209999084472656,38.670135498046875,12250600.0,2.0,-0.18856815867945187,41.29725164380748,35.705851230948376,49.11508077370848,-25.99612195121663,6.663918965945757,39.11941312154134,38.596374893188475,34.439998626708984,127.95649603512346 13800,2011-10-19,V,23.552499771118164,23.6200008392334,22.469999313354492,20.670867919921875,21662400.0,2.0,0.28131942371528496,21.74402715851397,19.084145143732126,53.02793841773222,74.91273873072326,8.32411250458934,20.44957790374756,19.932372029622396,34.439998626708984,127.95649603512346 13801,2011-10-19,VZ,37.220001220703125,37.439998626708984,36.970001220703125,20.877086639404297,10286000.0,2.0,0.2438345614900541,21.188032017915596,19.790285815031183,56.00674057230705,105.36614965445514,6.118514414964298,20.29891300201416,19.962505372365317,34.439998626708984,127.95649603512346 13802,2011-10-19,WBA,33.83000183105469,33.939998626708984,33.650001525878906,23.519765853881836,7401200.0,2.0,-0.3491718848809455,24.669438883308743,22.10945020055356,43.41165970823855,-34.57363981869006,5.606913613740556,24.053573481241862,24.564932696024577,34.439998626708984,127.95649603512346 13803,2011-10-19,WMT,55.709999084472656,56.43000030517578,55.70000076293945,43.196712493896484,12985200.0,2.0,0.7706900740805978,43.73219385596303,38.141896338739116,61.108222072036526,167.5620456782921,43.00127299355415,40.612588246663414,40.13581937154134,34.439998626708984,127.95649603512346 13804,2011-10-20,AAPL,14.285714149475098,14.298213958740234,14.07892894744873,11.983491897583008,549270400.0,3.0,0.1618352804045209,12.960468493953936,11.005999077304608,52.34547651351801,6.287667014990556,2.555642885940899,11.994171651204427,11.731883573532105,34.779998779296875,28.234217122776784 13805,2011-10-20,AMGN,57.4900016784668,57.79999923706055,56.43000030517578,42.046165466308594,4086000.0,3.0,0.4457391263455506,42.83871477262798,39.72798520906147,54.728514572617804,83.2037346997578,3.9921295027749286,41.13431383768717,39.92968934377034,34.779998779296875,28.234217122776784 13806,2011-10-20,AXP,45.5,46.290000915527344,44.689998626708984,38.87943649291992,12221800.0,3.0,-0.22144283818680321,40.570228516797854,36.08028532292383,48.525624786154836,-36.89976143289042,10.500075598243408,39.07153345743815,39.3381960550944,34.779998779296875,28.234217122776784 13807,2011-10-20,BA,63.0099983215332,63.72999954223633,62.18000030517578,50.808963775634766,6291500.0,3.0,0.11228380918345238,53.28601463992672,47.5619261864893,48.00932518953078,25.84107828547604,5.8580245609232495,50.61490720113118,50.970384724934895,34.779998779296875,28.234217122776784 13808,2011-10-20,CAT,83.9000015258789,85.0,82.5,60.92489242553711,9446500.0,3.0,0.3040300091478372,62.51021054359757,49.9676829042784,49.81538615949379,66.10525835403587,0.5257838238391236,57.44272677103678,60.55829416910807,34.779998779296875,28.234217122776784 13809,2011-10-20,CRM,31.702499389648438,32.3650016784668,31.139999389648438,31.920000076293945,6074800.0,3.0,0.248194776304139,33.51396031483885,28.081789921672378,49.857980631260354,35.40953709915875,9.217832932134437,31.208500099182128,31.636041673024497,34.779998779296875,28.234217122776784 13810,2011-10-20,CSCO,17.200000762939453,17.260000228881836,16.799999237060547,11.978009223937988,39739700.0,3.0,0.28816587830514884,12.609937101866619,10.391141789887532,56.256615506498555,80.22236099219643,10.55187577909497,11.41697193781535,11.05451226234436,34.779998779296875,28.234217122776784 13811,2011-10-20,CVX,102.68000030517578,103.66000366210938,101.72000122070312,63.80341339111328,8710100.0,3.0,1.0578472105491912,64.40433787399222,53.94702053970407,56.28622984445685,152.27143570262862,15.880648762935543,59.283881505330406,59.62339871724446,34.779998779296875,28.234217122776784 13812,2011-10-20,DIS,33.849998474121094,34.119998931884766,33.25,29.798044204711914,7319800.0,3.0,0.44306984160178686,31.104790207210932,25.149587157901372,51.074870247844025,101.02263866175757,10.139235975036124,28.072741063435874,28.928641986846923,34.779998779296875,28.234217122776784 13813,2011-10-20,GS,101.69000244140625,102.16999816894531,98.27999877929688,81.606689453125,7351200.0,3.0,-1.035821968769696,83.35224606972824,73.59945070761552,45.56848242700317,28.002843913670883,2.2696720304707174,80.0567128499349,87.28709882100424,34.779998779296875,28.234217122776784 13814,2011-10-20,HD,35.599998474121094,35.849998474121094,35.15999984741211,27.167253494262695,9481300.0,3.0,0.4486142576940644,27.586445687257854,24.2183833380107,55.81564006603609,129.56784744640638,14.769483815628249,25.767959976196288,25.155309041341145,34.779998779296875,28.234217122776784 13815,2011-10-20,HON,46.61023712158203,47.04878616333008,45.61873245239258,35.85113525390625,5881455.0,3.0,0.6498854269301475,37.47033908637222,30.600957414787445,51.4384057582962,106.14551543818924,3.595475416069027,33.87436968485515,34.16570021311442,34.779998779296875,28.234217122776784 13816,2011-10-20,IBM,170.29637145996094,171.35755920410156,168.4225616455078,108.22364807128906,7859435.0,3.0,1.589396178063879,116.65788599804641,102.98456776782272,51.682275109168486,19.694502596981746,4.446475281034552,107.54918874104818,105.55627415974935,34.779998779296875,28.234217122776784 13817,2011-10-20,INTC,23.8799991607666,23.8799991607666,23.350000381469727,16.443899154663086,88682000.0,3.0,0.4654394796847914,16.978534073650568,14.448050360858709,58.89767161220403,123.51082779827799,24.240731261625985,15.421931552886964,14.823086547851563,34.779998779296875,28.234217122776784 13818,2011-10-20,JNJ,62.959999084472656,63.130001068115234,62.310001373291016,44.520729064941406,11562600.0,3.0,-0.04266681021012175,46.401963168821034,43.77370478467018,46.54509845867191,-73.8175121502437,18.445261245620575,45.175764846801755,45.23143984476725,34.779998779296875,28.234217122776784 13819,2011-10-20,JPM,32.31999969482422,33.189998626708984,31.670000076293945,23.67055320739746,41657100.0,3.0,-0.05517313071377572,24.20776325971383,20.542483932668986,48.80878302389606,68.44084885676543,0.7803420170818816,22.503892707824708,24.167772642771403,34.779998779296875,28.234217122776784 13820,2011-10-20,KO,33.744998931884766,33.790000915527344,33.28499984741211,23.11702537536621,13323600.0,3.0,-0.12871686631626034,23.95162857796507,22.275864326698017,48.72711871405027,-41.82002388058458,12.864042641268211,23.412985038757324,23.374845600128175,34.779998779296875,28.234217122776784 13821,2011-10-20,MCD,90.0,90.1500015258789,88.37999725341797,64.0212631225586,6969800.0,3.0,0.33417933157267754,65.34610340236917,61.68294246555076,53.392134713993194,65.78035659085518,13.834343019386077,63.251394017537436,62.90009225209554,34.779998779296875,28.234217122776784 13822,2011-10-20,MMM,77.7699966430664,79.05999755859375,77.11000061035156,54.498085021972656,4087300.0,3.0,0.05035261266270652,55.67022274647003,48.79111796703094,49.04859871199015,58.896195654985775,6.833694081409289,52.85117174784342,54.53764317830404,34.779998779296875,28.234217122776784 13823,2011-10-20,MRK,31.202289581298828,31.431297302246094,30.83015251159668,21.17876625061035,14220941.0,3.0,0.11863396166078388,21.505579184325946,19.978974152771222,51.58613169548977,83.88065757485019,0.5358113888927089,20.71218458811442,20.61087926228841,34.779998779296875,28.234217122776784 13824,2011-10-20,MSFT,27.260000228881836,27.34000015258789,26.399999618530273,21.375303268432617,76300200.0,3.0,0.29651228876830515,22.16043658838264,19.281875652217945,54.85395244110179,63.7050258714834,2.6642770350314664,20.75791505177816,20.481914774576822,34.779998779296875,28.234217122776784 13825,2011-10-20,NKE,22.90999984741211,23.114999771118164,22.672500610351562,19.996051788330078,8444800.0,3.0,0.3125181424186039,20.558199568244188,18.344341973809033,54.83347268924246,95.5263461440679,8.613516470214316,19.26046460469564,18.785738531748454,34.779998779296875,28.234217122776784 13826,2011-10-20,PG,64.9000015258789,65.27999877929688,64.47000122070312,45.80068588256836,7728400.0,3.0,0.46238151568471153,46.11570884184871,43.056426320504805,57.605438891435725,113.04468334975296,11.002354033541167,44.31469484965007,43.68294035593669,34.779998779296875,28.234217122776784 13827,2011-10-20,TRV,54.150001525878906,54.7599983215332,53.38999938964844,41.025909423828125,6868900.0,3.0,0.681317132669669,40.67368952198395,34.529445396228944,55.677929727860295,248.55275728824662,28.026375250653214,37.389278157552084,37.7267838160197,34.779998779296875,28.234217122776784 13828,2011-10-20,UNH,46.68000030517578,46.9900016784668,45.939998626708984,39.02811050415039,7985300.0,3.0,-0.1307411413363937,41.280358189816006,35.70526230884122,49.96339732129682,-14.765987852663503,6.663918965945757,39.11053288777669,38.55700238545736,34.779998779296875,28.234217122776784 13829,2011-10-20,V,22.700000762939453,22.99250030517578,22.5674991607666,20.962289810180664,17646400.0,3.0,0.27638999477568404,21.798899691960788,19.09926105175259,54.30881689327074,60.90170979240127,8.32411250458934,20.479332542419435,19.94672679901123,34.779998779296875,28.234217122776784 13830,2011-10-20,VZ,36.869998931884766,37.25,36.619998931884766,20.905256271362305,12355100.0,3.0,0.24244043277223426,21.182126721144677,19.90882367253208,56.228844809072896,77.8292253578086,2.533920259617081,20.34034735361735,19.975534884134927,34.779998779296875,28.234217122776784 13831,2011-10-20,WBA,33.90999984741211,34.150001525878906,33.220001220703125,23.408266067504883,5708300.0,3.0,-0.3234127611808013,24.490141864193934,22.174459461794836,42.91577693097677,-37.67081610766747,11.906319080903112,24.000378227233888,24.505294704437254,34.779998779296875,28.234217122776784 13832,2011-10-20,WMT,56.20000076293945,56.880001068115234,56.04999923706055,43.28886795043945,12645800.0,3.0,0.819981258666175,43.92934116547667,38.412425573414936,61.419316304302455,159.14046067473336,46.388241697962684,40.719076538085936,40.18064727783203,34.779998779296875,28.234217122776784 13833,2011-10-21,AAPL,14.217857360839844,14.255000114440918,13.95535659790039,11.90952205657959,621244400.0,4.0,0.12853406066904327,12.935033930014658,10.996784459877919,51.65310579455712,-9.268830554290444,5.836449865102336,12.009722741444905,11.732414023081462,31.31999969482422,73.3651318370985 13834,2011-10-21,AMGN,57.70000076293945,58.630001068115234,57.5,43.01527404785156,6345100.0,4.0,0.5178795137409722,43.09561995725961,39.72730828065543,57.78071805518386,150.01452793692562,5.685174187439353,41.24566370646159,39.996375974019365,31.31999969482422,73.3651318370985 13835,2011-10-21,AXP,46.86000061035156,48.470001220703125,46.86000061035156,40.7901496887207,14151400.0,4.0,-0.03178803795610463,40.90878224787799,35.92712473454389,52.99099895787063,66.47973193196137,7.49014011723846,39.11013959248861,39.31181519826253,31.31999969482422,73.3651318370985 13836,2011-10-21,BA,63.310001373291016,64.63999938964844,63.099998474121094,52.51641082763672,6250400.0,4.0,0.2255116805593218,53.46934258660018,47.791639545357825,51.04543082380743,80.04869775488679,0.220406415708551,50.69079373677572,50.89457976023356,31.31999969482422,73.3651318370985 13837,2011-10-21,CAT,85.41999816894531,87.5,85.30000305175781,63.18804168701172,11480300.0,4.0,0.6481749999868782,63.552087790942814,49.933500282787655,52.401907032306326,107.2035685416535,9.33118102717425,57.53653564453125,60.41727981567383,31.31999969482422,73.3651318370985 13838,2011-10-21,CRM,32.272499084472656,32.45500183105469,31.677499771118164,32.3224983215332,6832400.0,4.0,0.286697696789048,33.68573214837447,28.134767843996134,50.73040127741405,50.921339292002095,8.190951846886097,31.25900001525879,31.565999952952065,31.31999969482422,73.3651318370985 13839,2011-10-21,CSCO,17.329999923706055,17.600000381469727,17.190000534057617,12.11040210723877,46176900.0,4.0,0.2882142913813688,12.659075785958798,10.469633244192568,57.27359812859511,109.24359730302126,18.639167603335228,11.454656950632732,11.071156962712605,31.31999969482422,73.3651318370985 13840,2011-10-21,CVX,104.5,105.83999633789062,104.20999908447266,65.12403106689453,10884100.0,4.0,1.292997368958936,65.2267570218448,54.08236086755948,58.19655079684863,177.83941918153585,23.902431924755213,59.49657936096192,59.63712679545085,31.31999969482422,73.3651318370985 13841,2011-10-21,DIS,34.18000030517578,35.15999984741211,34.09000015258789,30.96037483215332,13707600.0,4.0,0.5561373238517433,31.4595411630327,25.26417252104933,54.29509098375653,143.2187439316724,20.594727697906922,28.193670590718586,28.866415850321452,31.31999969482422,73.3651318370985 13842,2011-10-21,GS,101.73999786376953,103.05999755859375,100.58999633789062,82.60188293457031,5854800.0,4.0,-0.7292561273872593,83.91121503429284,73.59957369251381,46.47576546699704,57.080617956473795,0.5474718768866362,80.05239715576172,86.83749834696452,31.31999969482422,73.3651318370985 13843,2011-10-21,HD,36.150001525878906,36.86000061035156,35.9900016784668,28.02645492553711,14116400.0,4.0,0.5421812760405622,27.94822305017518,24.095356432857045,58.77614711792914,189.01416681758664,26.007383376653554,25.894431177775065,25.180255317687987,31.31999969482422,73.3651318370985 13844,2011-10-21,HON,47.87821960449219,49.02226257324219,47.52547073364258,37.93740463256836,9393525.0,4.0,0.8193840075749677,37.979282273145714,30.7467446433582,55.67067997485991,169.24541106345086,11.125011105729603,34.03614095052083,34.149220085144044,31.31999969482422,73.3651318370985 13845,2011-10-21,IBM,171.2332763671875,173.68069458007812,170.88909912109375,110.8979721069336,8424693.0,4.0,1.498083788796876,116.3360295004822,104.0568141274475,54.514904827811016,48.366644055938444,2.0899423420828644,107.96152776082357,105.56256484985352,31.31999969482422,73.3651318370985 13846,2011-10-21,INTC,23.860000610351562,24.25,23.799999237060547,16.736421585083008,123273100.0,4.0,0.48180812075386115,17.115176882645265,14.441649327376709,60.5658177285082,147.64718277491153,29.681713684160233,15.522456963857016,14.842797152201335,31.31999969482422,73.3651318370985 13847,2011-10-21,JNJ,63.11000061035156,63.84000015258789,62.88999938964844,45.41072082519531,13175400.0,4.0,-0.023817567733665612,46.34963954643554,43.98195301337891,50.01860941063442,3.4890079317578486,8.803892819197156,45.17908757527669,45.222832679748535,31.31999969482422,73.3651318370985 13848,2011-10-21,JPM,33.47999954223633,34.040000915527344,33.0099983215332,23.87775230407715,48445300.0,4.0,0.02850468876253487,24.343427215192744,20.698911728288703,49.34152013251588,122.85982463148042,7.681666647901976,22.54247277577718,24.085548210144044,31.31999969482422,73.3651318370985 13849,2011-10-21,KO,33.970001220703125,34.15999984741211,33.72999954223633,23.48554039001465,23146600.0,4.0,-0.08901645367834732,23.980244542160555,22.273768328628016,51.32255909505275,0.5103365237583231,4.951260634174229,23.404832776387533,23.373962338765462,31.31999969482422,73.3651318370985 13850,2011-10-21,MCD,91.22000122070312,92.44999694824219,91.08999633789062,66.40196990966797,12081700.0,4.0,0.5113835278941181,65.90187641978724,61.48320048450964,58.67725959428621,198.65310671033632,4.879564966282814,63.426173782348634,62.97349319458008,31.31999969482422,73.3651318370985 13851,2011-10-21,MMM,79.37999725341797,80.55999755859375,78.9800033569336,55.744850158691406,5125200.0,4.0,0.23929344983740464,56.19910214245785,48.71176936327945,51.14314764953905,103.7216086986499,2.47429169972,52.93960075378418,54.4625644048055,31.31999969482422,73.3651318370985 13852,2011-10-21,MRK,31.641220092773438,31.889312744140625,31.574426651000977,21.533897399902344,18822499.0,4.0,0.1576602726256766,21.584710649748597,20.048352666596617,53.779878540921416,158.77401525004578,8.559264896253376,20.752822558085125,20.59833968480428,31.31999969482422,73.3651318370985 13853,2011-10-21,MSFT,27.149999618530273,27.190000534057617,26.799999237060547,21.470163345336914,76620600.0,4.0,0.2970142214083964,22.2133741166276,19.39494421222982,55.397932502517854,70.72040270530712,2.6642770350314797,20.795332527160646,20.4768274307251,31.31999969482422,73.3651318370985 13854,2011-10-21,NKE,23.200000762939453,23.587499618530273,23.13249969482422,20.531370162963867,12383600.0,4.0,0.35384886741795896,20.717178328305526,18.30961705896254,57.18844579943255,148.54798295917692,1.119664886510239,19.346419843037925,18.800948270161946,31.31999969482422,73.3651318370985 13855,2011-10-21,PG,65.61000061035156,66.30000305175781,65.47000122070312,46.62395477294922,13026800.0,4.0,0.5510657884239407,46.31159906924859,43.24791898189888,60.71869286445672,171.65948884744594,23.23805428817568,44.43009592692057,43.73971010843913,31.31999969482422,73.3651318370985 13856,2011-10-21,TRV,55.15999984741211,57.349998474121094,54.95000076293945,43.14756393432617,7400600.0,4.0,0.9867822921155209,41.77005355976241,34.20274230815752,59.48899860198666,302.8993556559272,40.418242645504975,37.62025133768717,37.75586109161377,31.31999969482422,73.3651318370985 13857,2011-10-21,UNH,47.43000030517578,48.5,47.310001373291016,39.8939323425293,9218800.0,4.0,-0.014876737321827704,41.318940691205924,35.693320508745245,51.96698248486117,40.51607247878243,2.9403787405213158,39.177133814493814,38.53164494832357,31.31999969482422,73.3651318370985 13858,2011-10-21,V,23.122499465942383,23.357500076293945,22.975000381469727,21.43958854675293,14128800.0,4.0,0.30745327593360017,21.905960925116055,19.06907188128043,56.326609762977526,105.66829906041612,15.434838678047939,20.53348757425944,19.972205479939777,31.31999969482422,73.3651318370985 13859,2011-10-21,VZ,37.15999984741211,37.459999084472656,36.68000030517578,21.085575103759766,17612900.0,4.0,0.2529697210303574,21.215749427300686,19.989749649542574,57.64483502179668,93.48003006984851,2.561588757935483,20.390385882059732,19.996663951873778,31.31999969482422,73.3651318370985 13860,2011-10-21,WBA,33.880001068115234,34.2599983215332,33.81999969482422,23.79153823852539,5008000.0,4.0,-0.26897107784531116,24.392051933533278,22.220282890075122,45.143973441647454,-16.263834713297733,9.900761914070142,23.97273483276367,24.449504566192626,31.31999969482422,73.3651318370985 13861,2011-10-21,WMT,56.7400016784668,57.41999816894531,56.650001525878906,43.71123123168945,14498600.0,4.0,0.8829479897239381,44.19037587028098,38.62137072700906,62.8290159094487,161.96742546342696,50.18528501195968,40.861401875813804,40.23581841786702,31.31999969482422,73.3651318370985 13920,2011-10-24,AAPL,14.149286270141602,14.51785659790039,14.121429443359375,12.300580024719238,502138000.0,0.0,0.13217409325566365,12.943983727274576,10.995716590108236,54.91451989849232,32.33884438634457,1.6898807752420357,12.035823345184326,11.74013910293579,29.260000228881836,53.85701276054407 13921,2011-10-24,AMGN,58.470001220703125,59.04999923706055,58.25,43.27958297729492,4409900.0,0.0,0.5895824724393677,43.38263635724827,39.698721980154076,58.56881340301029,180.57355104598653,10.205162480937881,41.36533444722493,40.05201212565104,29.260000228881836,53.85701276054407 13922,2011-10-24,AXP,48.31999969482422,50.2400016784668,48.31999969482422,42.019073486328125,11165700.0,0.0,0.2151979693032473,41.43138162265351,35.61976431240509,55.556251694764754,128.7699334775082,18.943713879574624,39.18468004862468,39.3130412419637,29.260000228881836,53.85701276054407 13923,2011-10-24,BA,64.41000366210938,65.05999755859375,63.93000030517578,52.646507263183594,5190800.0,0.0,0.32203110534967294,53.71728710111256,47.76647640291576,51.26973204201932,96.44454607269225,2.9692305361803824,50.75475565592448,50.823500887552896,29.260000228881836,53.85701276054407 13924,2011-10-24,CAT,91.76000213623047,92.9000015258789,90.80000305175781,66.35504150390625,16383300.0,0.0,1.163055818657007,65.30126528202025,49.29371305049927,55.706680724754406,172.03115529558713,26.069346429698903,57.738068135579425,60.33923594156901,29.260000228881836,53.85701276054407 13925,2011-10-24,CRM,31.727500915527344,33.23749923706055,31.727500915527344,33.13249969482422,8055200.0,0.0,0.3782120865274621,33.9810360967221,28.12321385750153,52.452648395931185,75.39404811361203,0.5034181310531013,31.332250022888182,31.515249919891357,29.260000228881836,53.85701276054407 13926,2011-10-24,CSCO,17.3799991607666,17.670000076293945,17.260000228881836,12.22188949584961,37792500.0,0.0,0.2938613093628941,12.72975412904573,10.511359819776292,58.12175078423656,111.37256587228507,20.22651209260595,11.489811770121257,11.09012246131897,29.260000228881836,53.85701276054407 13927,2011-10-24,CVX,105.5,106.87000274658203,105.2699966430664,65.5807113647461,7911500.0,0.0,1.4989271479520667,66.06194469107483,54.159269221889026,58.84001108688972,176.11615068478204,27.399185941797526,59.70968933105469,59.668771998087564,29.260000228881836,53.85701276054407 13928,2011-10-24,DIS,35.2400016784668,35.709999084472656,35.02000045776367,31.145299911499023,8837900.0,0.0,0.6531370689941021,31.813394340782118,25.356762138099718,54.78489973836533,156.37583517544792,25.495334795107745,28.313426335652668,28.818719132741293,29.260000228881836,53.85701276054407 13929,2011-10-24,GS,102.6500015258789,104.7300033569336,102.58000183105469,84.13111877441406,5616600.0,0.0,-0.3587682800794454,84.6130362915921,73.28936162710909,47.85734438523176,88.50258452266571,5.754782179488932,80.08098602294922,86.42508239746094,29.260000228881836,53.85701276054407 13930,2011-10-24,HD,37.119998931884766,37.349998474121094,36.560001373291016,27.904796600341797,11163800.0,0.0,0.5996051274242511,28.223762347936628,24.025110790491105,58.20489588941244,198.53310200137292,30.743130200622332,26.004681968688963,25.205941518147785,29.260000228881836,53.85701276054407 13931,2011-10-24,HON,48.75531768798828,49.66101837158203,48.71718215942383,38.29991149902344,6644748.0,0.0,0.9717622580242207,38.552204987192844,30.763449767445827,56.354418819803726,177.71816592401484,15.289715019096672,34.22429911295573,34.137557665506996,29.260000228881836,53.85701276054407 13932,2011-10-24,IBM,173.52772521972656,175.32504272460938,172.67686462402344,111.27649688720703,6161568.0,0.0,1.4396662721130298,116.34093846704724,104.52448282811878,54.90202333409172,61.87764145781667,6.516478516945945,108.36511510213217,105.574658203125,29.260000228881836,53.85701276054407 13933,2011-10-24,INTC,24.049999237060547,24.790000915527344,24.020000457763672,17.12645721435547,138273600.0,0.0,0.5202558171371372,17.317564459850402,14.402935723255066,62.65633138642661,166.65474163282877,36.76675667464993,15.622518094380696,14.87153754234314,29.260000228881836,53.85701276054407 13934,2011-10-24,JNJ,63.900001525878906,64.79000091552734,63.599998474121094,46.08711242675781,12552700.0,0.0,0.04517894735345607,46.46258583917542,44.01425398931579,52.44793645080971,81.52803941562782,2.5426942712178264,45.206143061319985,45.22890968322754,29.260000228881836,53.85701276054407 13935,2011-10-24,JPM,33.61000061035156,34.689998626708984,33.56999969482422,24.699398040771484,45697200.0,0.0,0.15928378342982086,24.699876457984505,20.570821517174185,51.41564061828708,156.6792962581687,12.64829372372787,22.600414148966472,24.01973269780477,29.260000228881836,53.85701276054407 13936,2011-10-24,KO,34.20000076293945,34.32500076293945,33.80500030517578,23.375333786010742,13609200.0,0.0,-0.0656891192679474,23.933382932050172,22.289977320330202,50.531226844013624,6.4839518308254895,1.5570918507676172,23.392893600463868,23.375803502400718,29.260000228881836,53.85701276054407 13937,2011-10-24,MCD,92.06999969482422,92.30999755859375,91.4000015258789,66.17900848388672,6653900.0,0.0,0.6266048952872225,66.2536096663428,61.323506727700185,58.03963103019561,189.35357189117778,4.879564966282826,63.5657101949056,63.04674949645996,29.260000228881836,53.85701276054407 13938,2011-10-24,MMM,80.31999969482422,82.4000015258789,80.2300033569336,56.92235565185547,5428700.0,0.0,0.4785290915241731,56.933014897967404,48.46202141795056,53.0296599135152,138.58857419048206,12.473760539108422,53.03103116353353,54.41204102834066,29.260000228881836,53.85701276054407 13939,2011-10-24,MRK,31.73664093017578,32.02289962768555,31.612594604492188,21.65011978149414,14994050.0,0.0,0.19571104501709868,21.706456624915027,20.050579965661143,54.47820795612853,161.48275179123297,11.067641619437715,20.793931579589845,20.596244271596273,29.260000228881836,53.85701276054407 13940,2011-10-24,MSFT,27.059999465942383,27.399999618530273,27.040000915527344,21.493881225585938,56897800.0,0.0,0.2959147206601287,22.274967666129157,19.471690086861564,55.53650673547373,81.5748695645517,2.0410648984330977,20.829588063557942,20.476324971516927,29.260000228881836,53.85701276054407 13941,2011-10-24,NKE,23.584999084472656,23.982500076293945,23.530000686645508,20.688047409057617,13173600.0,0.0,0.3946964936166566,20.888215439667025,18.263922507415497,57.853787645135476,176.67155364212704,8.451017138938363,19.424105898539224,18.819961802164713,29.260000228881836,53.85701276054407 13942,2011-10-24,PG,65.75,65.88999938964844,65.01000213623047,45.997711181640625,9819000.0,0.0,0.5643110627631529,46.42432892957009,43.369910114619366,57.40163161136774,125.98460735746038,15.577796376739727,44.52485415140788,43.79104442596436,29.260000228881836,53.85701276054407 13943,2011-10-24,TRV,57.15999984741211,58.0,57.0099983215332,43.350677490234375,4645000.0,0.0,1.231064255775138,42.72981455391725,33.94116551810423,59.83106044195196,286.69256639090645,43.04878129200371,37.83743095397949,37.792924054463704,29.260000228881836,53.85701276054407 13944,2011-10-24,UNH,48.209999084472656,49.2400016784668,48.0,40.81802749633789,7146200.0,0.0,0.149786745184592,41.35831110981766,35.672265977584686,54.0006641236422,71.70591334984883,7.312470999748879,39.2540028889974,38.52569897969564,29.260000228881836,53.85701276054407 13945,2011-10-24,V,23.322500228881836,23.602500915527344,23.297500610351562,21.618589401245117,12138400.0,0.0,0.3425661338835617,22.036500382173625,19.0287156822795,57.06226009705422,128.1921965148622,19.893118593457512,20.585195350646973,20.005936082204183,29.260000228881836,53.85701276054407 13946,2011-10-24,VZ,37.459999084472656,37.470001220703125,36.7599983215332,20.809467315673828,14718500.0,0.0,0.2363106250773832,21.222749159499408,20.043011834458113,54.834937859159666,81.77248695744984,2.807507592164985,20.431035550435386,20.016618315378825,29.260000228881836,53.85701276054407 13947,2011-10-24,WBA,34.029998779296875,34.380001068115234,33.83000183105469,23.910017013549805,4455300.0,0.0,-0.21380084157949142,23.992426286628,22.50004540831829,45.82026012542896,-9.910942405196252,7.650813305185919,23.941375160217284,24.397305138905843,29.260000228881836,53.85701276054407 13948,2011-10-24,WMT,56.880001068115234,57.0,56.599998474121094,43.60372543334961,9279500.0,0.0,0.9136428521982651,44.43795012752413,38.753927619057905,62.23029079022318,136.98284381148972,49.13972822332115,40.98836847941081,40.29275601704915,29.260000228881836,53.85701276054407 13949,2011-10-25,AAPL,14.465356826782227,14.51964282989502,14.192143440246582,12.058065414428711,430427200.0,1.0,0.11417381832747431,12.940632200525247,10.994551419927635,52.63656596213761,20.044706211338195,1.7406388139572933,12.04911111195882,11.74065442085266,32.220001220703125,56.332096244189536 13950,2011-10-25,AMGN,58.459999084472656,58.70000076293945,56.349998474121094,41.45882034301758,7676700.0,1.0,0.49379509350163886,43.38106365953071,39.69662417616264,51.692436435653846,67.76674264158959,10.52990643661431,41.40351168314616,40.08862024943034,32.220001220703125,56.332096244189536 13951,2011-10-25,AXP,49.5099983215332,50.29999923706055,49.2400016784668,41.598201751708984,12728700.0,1.0,0.3726793127500869,41.825676006049726,35.438858753471756,54.502558704050124,128.24414507516906,19.305723093135583,39.23289782206218,39.30753231048584,32.220001220703125,56.332096244189536 13952,2011-10-25,BA,64.80999755859375,64.94999694824219,63.54999923706055,51.80903625488281,6529500.0,1.0,0.32717506308092936,53.79129597328506,47.76889537192979,49.75172365331463,71.68702189843694,0.29687797786985615,50.77833480834961,50.74034824371338,32.220001220703125,56.332096244189536 13953,2011-10-25,CAT,91.36000061035156,92.48999786376953,89.0199966430664,64.99569702148438,10711700.0,1.0,1.4447605376087793,66.42743895705698,49.08203293625357,54.04067055389182,144.37754581376294,18.3695162239015,57.86672477722168,60.21540565490723,32.220001220703125,56.332096244189536 13954,2011-10-25,CRM,32.64500045776367,32.962501525878906,32.150001525878906,32.38999938964844,8303200.0,1.0,0.386370491903989,34.101608369365984,28.122891523822492,50.76975859601433,61.44475007722543,0.5034181310530931,31.357083320617676,31.44816656112671,32.220001220703125,56.332096244189536 13955,2011-10-25,CSCO,17.540000915527344,17.739999771118164,17.489999771118164,12.27763843536377,44039200.0,1.0,0.2993839732200261,12.800139621016891,10.553401753189652,58.547411416221045,115.90866369413608,21.856235232380687,11.520809745788574,11.111636590957641,32.220001220703125,56.332096244189536 13956,2011-10-25,CVX,106.62000274658203,106.91000366210938,104.33000183105469,64.48839569091797,8452200.0,1.0,1.5560500589614605,66.5947864511404,54.30278358670141,56.681232673869395,147.058519861693,21.933236239969634,59.885977554321286,59.668334833780925,32.220001220703125,56.332096244189536 13957,2011-10-25,DIS,35.20000076293945,35.349998474121094,34.40999984741211,30.388019561767578,7812300.0,1.0,0.6612810343668087,32.00943430434392,25.455709090126298,52.4057238529145,117.29341439366941,16.938926017255078,28.403243192036946,28.76104275385539,32.220001220703125,56.332096244189536 13958,2011-10-25,GS,103.05000305175781,103.16999816894531,100.08000183105469,81.2668685913086,5150100.0,1.0,-0.2928986903258419,84.70068695887494,73.27372100010945,45.57784860465008,46.01072411221689,2.4211807668022365,79.98254419962565,85.9759536743164,32.220001220703125,56.332096244189536 13959,2011-10-25,HD,36.52000045776367,36.75,35.970001220703125,27.402969360351562,10883800.0,1.0,0.5977304148919877,28.373359617488422,24.039749208195172,55.887109866742854,142.5403477744193,20.79226487259896,26.09034818013509,25.231817531585694,32.220001220703125,56.332096244189536 13960,2011-10-25,HON,48.92692565917969,49.47034454345703,48.19282913208008,37.51571273803711,5809814.0,1.0,1.0175155472947708,38.909993645092,30.817735389331826,54.474137972918406,145.005822393302,10.736199651511402,34.37571360270182,34.11331475575765,32.220001220703125,56.332096244189536 13961,2011-10-25,IBM,173.67112731933594,174.92352294921875,172.09368896484375,110.12255859375,5620263.0,1.0,1.2854390516198464,116.35460001649537,104.67262318907103,53.46695750416313,47.25650861429292,4.721570609621006,108.70968068440756,105.57866490681967,32.220001220703125,56.332096244189536 13962,2011-10-25,INTC,24.469999313354492,24.850000381469727,24.389999389648438,17.154306411743164,60939200.0,1.0,0.5466714033585056,17.497802991188628,14.36826127120151,62.801988451132,163.89612057990496,37.51452977538516,15.712363878885904,14.901776758829753,32.220001220703125,56.332096244189536 13963,2011-10-25,JNJ,64.55999755859375,64.83000183105469,63.560001373291016,45.34663009643555,10324800.0,1.0,0.03965137074562364,46.45545831347743,44.01212438915929,49.71156628888994,53.30966738867709,2.9980084148969,45.20804112752278,45.227114868164065,32.220001220703125,56.332096244189536 13964,2011-10-25,JPM,34.18000030517578,34.25,33.36000061035156,23.927762985229492,38679100.0,1.0,0.19837590407011518,24.851994314593437,20.575564584332344,49.448717173479224,117.97641093871844,10.593480312804996,22.630981826782225,23.94117482503255,32.220001220703125,56.332096244189536 13965,2011-10-25,KO,33.95500183105469,33.96500015258789,33.400001525878906,23.058462142944336,14228200.0,1.0,-0.07194163370063578,23.784487444025384,22.34863557233204,48.31540324329648,-29.951137651209297,9.25707223735319,23.36821034749349,23.373959732055663,32.220001220703125,56.332096244189536 13966,2011-10-25,MCD,91.86000061035156,92.86000061035156,91.44999694824219,66.00638580322266,6465700.0,1.0,0.6959667795988622,66.50139106474342,61.22173515595971,57.538846993441865,184.78073677531577,8.968844142567098,63.70116971333822,63.118201128641765,32.220001220703125,56.332096244189536 13967,2011-10-25,MMM,76.87999725341797,79.0199966430664,76.27999877929688,53.36210632324219,12651800.0,1.0,0.37650260690087123,56.9694813903897,48.478196221914985,47.31519569131204,27.566177877991844,8.949384962406405,53.01325276692708,54.3064235051473,32.220001220703125,56.332096244189536 13968,2011-10-25,MRK,31.98473358154297,32.04198455810547,31.31679344177246,21.249794006347656,16442701.0,1.0,0.1913577587593842,21.745139169621403,20.061616659236016,51.69512663536527,116.92434275308513,4.295612064489708,20.819113604227702,20.594814173380534,32.220001220703125,56.332096244189536 13969,2011-10-25,MSFT,27.079999923706055,27.229999542236328,26.719999313354492,21.1934814453125,53554600.0,1.0,0.26771752568571827,22.29916657142411,19.53760844536056,53.36418393437335,52.323243698605005,5.047778962820424,20.849877675374348,20.47251777648926,32.220001220703125,56.332096244189536 13970,2011-10-25,NKE,23.52750015258789,23.834999084472656,23.36750030517578,20.40080451965332,9488800.0,1.0,0.39928769112921003,20.972941897734064,18.24817779220734,56.19738259106328,142.04557128802088,5.026544383528457,19.48162695566813,18.83711512883504,32.220001220703125,56.332096244189536 13971,2011-10-25,PG,65.08999633789062,65.37000274658203,64.37000274658203,45.3925666809082,8919200.0,1.0,0.5199838837655264,46.459533288621714,43.458659384107776,54.42926353016789,77.20651530539607,5.797330191923477,44.5968822479248,43.83299109141032,32.220001220703125,56.332096244189536 13972,2011-10-25,TRV,57.09000015258789,57.400001525878906,56.13999938964844,42.387672424316406,5459800.0,1.0,1.3316031194154547,43.3053969938798,33.899755136247144,57.45176725850202,214.97483145341377,34.549512836564936,38.02301165262858,37.82040208180745,32.220001220703125,56.332096244189536 13973,2011-10-25,UNH,47.66999816894531,49.29999923706055,47.66999816894531,40.59323501586914,7477100.0,1.0,0.2591574610120517,41.22650028361935,35.74663242206912,53.43138160894592,60.90997976166068,5.0565636591349135,39.275370279947914,38.538268661499025,32.220001220703125,56.332096244189536 13974,2011-10-25,V,23.375,23.407499313354492,22.637500762939453,20.808557510375977,16824000.0,1.0,0.3015543915944221,22.05532504628185,19.037428364057504,52.891540286707695,57.02896429162984,4.090568040307022,20.60745449066162,20.02563149134318,32.220001220703125,56.332096244189536 13975,2011-10-25,VZ,36.95000076293945,36.95000076293945,36.130001068115234,20.39249038696289,19837500.0,1.0,0.187302511427216,21.22438273939192,20.030487675341966,50.954595790762994,-1.372321012509727,12.12511102552428,20.45315481821696,20.024250825246174,32.220001220703125,56.332096244189536 13976,2011-10-25,WBA,34.02000045776367,34.25,33.75,23.56853675842285,4149500.0,1.0,-0.19538041082187263,23.997150319147245,22.498805148076876,44.19570355107583,-17.95266342627444,8.978779400907985,23.892360814412434,24.338721879323323,32.220001220703125,56.332096244189536 13977,2011-10-25,WMT,56.65999984741211,57.150001525878906,56.54999923706055,43.54996109008789,10104300.0,1.0,0.9229907557889376,44.6354809160629,38.915792811354095,61.92499632939667,124.73738939008435,50.250367385812055,41.11943016052246,40.34994106292724,32.220001220703125,56.332096244189536 13978,2011-10-26,AAPL,14.348570823669434,14.376786231994629,14.041070938110352,12.143853187561035,456304800.0,2.0,0.10561338177228308,12.948874493830433,10.997191885716687,53.3447867484679,5.9225638570928965,2.7966766721834824,12.060529549916586,11.746560637156168,29.860000610351562,62.292903587090265 13979,2011-10-26,AMGN,56.849998474121094,57.209999084472656,55.9900016784668,41.811241149902344,6687800.0,2.0,0.44123404794844134,43.404165049213034,39.767498998028174,52.80199033066128,23.079052569069603,13.814241329171328,41.44487063090006,40.13670024871826,29.860000610351562,62.292903587090265 13980,2011-10-26,AXP,50.0,50.84000015258789,49.41999816894531,42.465187072753906,10908300.0,2.0,0.560976296185963,42.432688437331414,35.18306626237561,56.27000342290849,143.98923593279733,22.630241762729135,39.27955881754557,39.33742898305257,29.860000610351562,62.292903587090265 13981,2011-10-26,BA,67.55999755859375,67.9000015258789,65.80000305175781,54.1181640625,12700300.0,2.0,0.5116806663193003,54.318889247521575,47.61856764639932,53.66486057869684,172.38499182792236,17.964887757024098,50.87400639851888,50.73108069101969,29.860000610351562,62.292903587090265 13982,2011-10-26,CAT,91.81999969482422,92.25,90.0199966430664,66.21044158935547,9747800.0,2.0,1.7459075560175492,67.62377362163686,49.107906676214704,55.277126811959555,145.4101985355138,18.3695162239015,58.025565973917644,60.15424664815267,29.860000610351562,62.292903587090265 13983,2011-10-26,CRM,32.459999084472656,32.529998779296875,30.059999465942383,30.889999389648438,21834400.0,2.0,0.26870120276203835,34.107612313059136,28.18563758012934,47.57949915509295,-5.326614548727696,19.291644245255654,31.300416628519695,31.366083240509035,29.860000610351562,62.292903587090265 13984,2011-10-26,CSCO,17.760000228881836,17.889999389648438,17.299999237060547,12.270668029785156,44776600.0,2.0,0.2997430196919044,12.845529455053537,10.635705381524833,58.470541434310846,104.50092747799289,15.037303905594108,11.55203816095988,11.137314573923748,29.860000610351562,62.292903587090265 13985,2011-10-26,CVX,106.08000183105469,106.83999633789062,104.45999908447266,65.88924407958984,9959400.0,2.0,1.6948203016233165,67.2373544460222,54.58773481789381,58.69188475177536,142.2440479673233,21.933236239969634,60.080574162801106,59.71093781789144,29.860000610351562,62.292903587090265 13986,2011-10-26,DIS,34.880001068115234,35.189998626708984,34.09000015258789,30.863515853881836,10407200.0,2.0,0.6980569959598206,32.21536157974071,25.65219575515919,53.711452507861225,108.04069114892978,12.632560485934386,28.48425432840983,28.732864888509116,29.860000610351562,62.292903587090265 13987,2011-10-26,GS,101.9000015258789,106.73999786376953,101.36000061035156,86.03251647949219,11751700.0,2.0,0.14221205842599716,85.88595631747398,72.89836909146157,49.7014784573471,109.53934435636563,8.390011576290954,80.0308209737142,85.64550984700521,29.860000610351562,62.292903587090265 13988,2011-10-26,HD,36.400001525878906,36.65999984741211,35.650001525878906,27.790740966796875,11159200.0,2.0,0.6203832279246448,28.572380138099817,24.065031742393344,57.24797638749875,130.01686722292317,15.687344653181473,26.166636530558268,25.2821449915568,29.860000610351562,62.292903587090265 13989,2011-10-26,HON,48.698116302490234,49.38454055786133,48.269100189208984,38.02617263793945,5741635.0,2.0,1.0824869705352356,39.280202073270026,30.975010329073715,55.47451146707385,137.79700435464716,10.736199651511386,34.52342834472656,34.120347849527995,29.860000610351562,62.292903587090265 13990,2011-10-26,IBM,173.7476043701172,174.26385498046875,171.1567840576172,111.10555267333984,5635534.0,2.0,1.2283723632615846,116.4087415411713,104.88835089657285,54.5146800767371,39.777968311823,1.7762561947950197,109.0094706217448,105.62641143798828,29.860000610351562,62.292903587090265 13991,2011-10-26,INTC,24.799999237060547,24.84000015258789,24.34000015258789,17.203060150146484,58249900.0,2.0,0.5650266890357862,17.667364182095387,14.365157924075268,63.06290152822208,149.1970244497011,36.0810168440348,15.795477263132732,14.938806295394897,29.860000610351562,62.292903587090265 13992,2011-10-26,JNJ,64.19000244140625,64.5999984741211,63.790000915527344,45.916236877441406,9932100.0,2.0,0.08030749843204177,46.53246958348651,44.023400472665834,51.71618476027102,69.95714832613638,2.9980084148969097,45.226078796386716,45.24634005228678,29.860000610351562,62.292903587090265 13993,2011-10-26,JPM,34.11000061035156,34.40999984741211,33.5,24.420751571655273,36350900.0,2.0,0.2660696646958698,25.053507682894708,20.658117607022287,50.69532116139834,127.28503048711045,11.902295212978304,22.670663833618164,23.87791566848755,29.860000610351562,62.292903587090265 13994,2011-10-26,KO,33.64500045776367,33.77000045776367,33.20500183105469,23.23756217956543,16041200.0,2.0,-0.0617332972585416,23.757585601802912,22.355217094425118,49.60744710511791,-34.792388290163515,12.76880080312589,23.341805458068848,23.37886397043864,29.860000610351562,62.292903587090265 13995,2011-10-26,MCD,92.37999725341797,92.66999816894531,90.87000274658203,66.0135726928711,7046500.0,2.0,0.7429522040360581,66.7900795698653,61.20276825423139,57.554620295989096,156.89245617400223,3.932155372150751,63.821764628092446,63.20560887654622,29.860000610351562,62.292903587090265 13996,2011-10-26,MMM,77.9800033569336,78.4000015258789,75.97000122070312,53.3482666015625,5788900.0,2.0,0.29117267554462956,57.014552903540455,48.67001397573201,47.29470109533865,19.83253853449992,10.3814226169541,52.95737800598145,54.217775408426924,29.860000610351562,62.292903587090265 13997,2011-10-26,MRK,31.793893814086914,32.14694595336914,31.564884185791016,21.656583786010742,16029265.0,2.0,0.2182168159519442,21.849610563515817,20.060457185507623,54.156946959719896,143.2992678781863,6.458962578225565,20.849676831563315,20.605906041463218,29.860000610351562,62.292903587090265 13998,2011-10-26,MSFT,27.030000686645508,27.059999465942383,26.100000381469727,21.01957130432129,63029900.0,2.0,0.22870162064744903,22.299819999235048,19.616795868379697,52.142699694066266,19.792304452522085,16.991159272790686,20.852249145507812,20.471965567270914,29.860000610351562,62.292903587090265 13999,2011-10-26,NKE,23.65999984741211,23.747499465942383,23.1825008392334,20.500911712646484,9555200.0,2.0,0.40632025510420533,21.079946640923282,18.26608054260943,56.64490434651362,124.76929704560295,1.1400069863716762,19.530371538798015,18.871223640441894,29.860000610351562,62.292903587090265 14000,2011-10-26,PG,64.9000015258789,65.01000213623047,64.18000030517578,45.702178955078125,9401200.0,2.0,0.504027285239296,46.482511584505026,43.62758744503599,55.644901441376234,66.66433760963692,3.0304270070460415,44.66992441813151,43.886612256368004,29.860000610351562,62.292903587090265 14001,2011-10-26,TRV,57.27000045776367,57.70000076293945,56.68000030517578,43.26040267944336,4729100.0,2.0,1.464817427583057,43.95266200390957,33.95443676623203,58.98102531662308,201.47034620381203,35.95221866511996,38.237683359781904,37.86802075703939,29.860000610351562,62.292903587090265 14002,2011-10-26,UNH,49.43000030517578,49.47999954223633,48.130001068115234,40.59323501586914,10387600.0,2.0,0.3418934069052142,41.3866284359576,35.679746152055095,53.43138160894592,69.11813847342215,6.206213853977157,39.27759030659993,38.56521848042806,29.860000610351562,62.292903587090265 14003,2011-10-26,V,23.03499984741211,23.1825008392334,22.399999618530273,21.11604118347168,26746400.0,2.0,0.2905147794882623,22.111416095876447,19.082075649118668,54.20590157357652,47.84100637330405,0.9322869066888938,20.626118087768553,20.058545621236167,29.860000610351562,62.292903587090265 14004,2011-10-26,VZ,36.63999938964844,36.810001373291016,36.29999923706055,20.741851806640625,18896600.0,2.0,0.17464062667341196,21.23529109232838,20.046403892107655,53.78889185640341,14.809539786345109,12.125111025524284,20.485066986083986,20.041225814819335,29.860000610351562,62.292903587090265 14005,2011-10-26,WBA,33.61000061035156,33.61000061035156,32.5,23.171323776245117,12608100.0,2.0,-0.21040839771440645,23.98870809779188,22.542091767930778,42.38730484877608,-61.023599320594926,26.606144395225467,23.813381067911784,24.283561992645264,29.860000610351562,62.292903587090265 14006,2011-10-26,WMT,57.099998474121094,57.439998626708984,56.599998474121094,44.05680847167969,12724700.0,2.0,0.9602284684634625,44.81210780341357,39.20453839104444,63.66346444926656,123.42861762648288,52.39857350553125,41.25177230834961,40.42751808166504,29.860000610351562,62.292903587090265 14007,2011-10-27,AAPL,14.555713653564453,14.60714340209961,14.353214263916016,12.267837524414062,494664800.0,3.0,0.10759340414293561,12.97672688844756,11.012142873973096,54.36499371915712,44.31269594402104,4.169407217587909,12.072382481892904,11.752684100468953,25.459999084472656,68.68035114614807 14008,2011-10-27,AMGN,57.5,58.38999938964844,57.33000183105469,42.62615203857422,5936600.0,3.0,0.46003256978254115,43.518898443840776,39.82015680823442,55.26009387625365,110.32582368762725,0.8435043615511584,41.48892072041829,40.198240216573076,25.459999084472656,68.68035114614807 14009,2011-10-27,AXP,51.56999969482422,52.349998474121094,51.060001373291016,43.82037353515625,12093600.0,3.0,0.8102155731294758,43.30385473895254,34.777683270691014,58.85458855808581,193.90991342311955,31.113554581288934,39.36105473836263,39.385162289937334,25.459999084472656,68.68035114614807 14010,2011-10-27,BA,68.58999633789062,68.76000213623047,67.18000030517578,54.87434005737305,8606900.0,3.0,0.7107269514520667,54.950274974709075,47.403477161521394,54.85583830802835,198.4055221451065,22.258019717200288,50.95992139180501,50.73926181793213,25.459999084472656,68.68035114614807 14011,2011-10-27,CAT,95.0,97.72000122070312,94.61000061035156,69.65220642089844,13928100.0,3.0,2.236509308499052,69.4521067518781,48.82366610578791,58.54595065553174,195.89628626405656,32.785051313906216,58.27156791687012,60.16123631795247,25.459999084472656,68.68035114614807 14012,2011-10-27,CRM,31.9950008392334,33.73500061035156,31.762500762939453,33.34000015258789,21904800.0,3.0,0.36888969859350595,34.37228577734346,28.26621405480987,52.61099074055389,87.60086224176091,6.378431306831859,31.30991662343343,31.321833260854085,25.459999084472656,68.68035114614807 14013,2011-10-27,CSCO,18.040000915527344,18.579999923706055,17.989999771118164,12.84901237487793,105736800.0,3.0,0.34274418027169595,12.985528296337254,10.68054035295474,62.67665802158082,159.8153899690699,30.200167896242647,11.594678815205892,11.172284539540609,25.459999084472656,68.68035114614807 14014,2011-10-27,CVX,107.83999633789062,110.01000213623047,107.62000274658203,67.24691772460938,14393600.0,3.0,1.8925336850587797,68.15249744121182,54.57234463032139,60.528717381607734,171.70270817221336,33.00908199390612,60.28031323750814,59.78320960998535,25.459999084472656,68.68035114614807 14015,2011-10-27,DIS,35.790000915527344,36.599998474121094,35.630001068115234,31.94660758972168,11316800.0,3.0,0.8053154861523701,32.591181684175325,25.772129320463346,56.52211065105185,154.7825045609793,25.546787808741566,28.582289759318034,28.71598768234253,25.459999084472656,68.68035114614807 14016,2011-10-27,GS,110.33000183105469,117.52999877929688,110.0,94.18024444580078,16477900.0,3.0,1.1314513482506072,89.32939764067376,70.79238351777352,55.64548923591432,267.1599774930253,31.68717553906714,80.25817998250325,85.43943354288737,25.459999084472656,68.68035114614807 14017,2011-10-27,HD,37.540000915527344,37.650001525878906,36.790000915527344,28.30018424987793,11760900.0,3.0,0.6717006142450792,28.847312205266775,24.05089984612483,58.96830938892434,173.64259794414966,26.026312105358734,26.24115098317464,25.339327812194824,25.459999084472656,68.68035114614807 14018,2011-10-27,HON,50.795528411865234,51.97770690917969,50.62392044067383,40.001461029052734,7787641.0,3.0,1.278627336517708,40.05236014786604,30.873858266440607,59.07441628358941,191.216011490101,27.024240637648123,34.70665423075358,34.1555285135905,25.459999084472656,68.68035114614807 14019,2011-10-27,IBM,176.8546905517578,178.7762908935547,175.12428283691406,113.4928970336914,7382459.0,3.0,1.360106874195779,116.71650527842732,104.99028106800822,56.94994378637727,95.0930682617937,14.200238537258347,109.3308344523112,105.70604400634765,25.459999084472656,68.68035114614807 14020,2011-10-27,INTC,24.93000030517578,25.200000762939453,24.850000381469727,17.50254249572754,84559200.0,3.0,0.5968588898372964,17.874242004372803,14.361651721976074,64.63901345272359,163.44585541368096,40.82855797169136,15.878822326660156,14.977344783147176,25.459999084472656,68.68035114614807 14021,2011-10-27,JNJ,64.98999786376953,65.69000244140625,64.70999908447266,46.63534164428711,16450700.0,3.0,0.16860988758191553,46.72704216524921,43.94274581387676,54.10545336412654,154.40929678522076,15.317083104508189,45.25218505859375,45.27778536478679,25.459999084472656,68.68035114614807 14022,2011-10-27,JPM,36.560001373291016,37.540000915527344,35.70000076293945,26.44986915588379,76438300.0,3.0,0.4779408837026615,25.764865390591453,20.368579967684916,55.38038737352629,255.1543565166596,32.55028487293582,22.75413932800293,23.84776690800985,25.459999084472656,68.68035114614807 14023,2011-10-27,KO,34.46500015258789,34.54499816894531,34.04999923706055,23.616422653198242,26704600.0,3.0,-0.022809311582552283,23.71644676072308,22.379825135639223,52.221164142541035,46.606398948274176,3.1540177252690547,23.313678741455078,23.382499663035073,25.459999084472656,68.68035114614807 14024,2011-10-27,MCD,93.30999755859375,93.83999633789062,92.01000213623047,67.25792694091797,7004300.0,3.0,0.8705621808144173,67.31581025499388,61.017249818858666,60.20258407169802,197.81252153690411,12.639452135796606,63.95219141642253,63.30804049173991,25.459999084472656,68.68035114614807 14025,2011-10-27,MMM,79.51000213623047,82.33000183105469,78.91999816894531,56.38901901245117,7413700.0,3.0,0.4635676774798725,57.4969319515179,48.66418064308659,52.01848118898013,123.01354967318771,9.011971204493074,52.97538693745931,54.169371668497725,25.459999084472656,68.68035114614807 14026,2011-10-27,MRK,32.51908493041992,32.97710037231445,32.270992279052734,22.153766632080078,21681024.0,3.0,0.27643474516564837,22.050941708093873,19.96566538571716,56.93210914176685,213.05962002306708,21.467473199037663,20.888849131266277,20.627410952250163,25.459999084472656,68.68035114614807 14027,2011-10-27,MSFT,27.1299991607666,27.399999618530273,26.649999618530273,21.54130744934082,74512400.0,3.0,0.23714729498463782,22.333823908008196,19.725082837902452,55.31687431972164,64.19486387216888,8.957194680677192,20.859100087483725,20.47853790918986,25.459999084472656,68.68035114614807 14028,2011-10-27,NKE,24.042499542236328,24.122499465942383,23.857500076293945,20.853435516357422,15440800.0,3.0,0.43532122540779383,21.2361534984002,18.280479153882517,58.200620445748385,164.89432526930398,8.478570516709762,19.586877377827964,18.90408811569214,25.459999084472656,68.68035114614807 14029,2011-10-27,PG,65.37000274658203,65.66999816894531,64.30999755859375,45.92030715942383,16764300.0,3.0,0.5031823165383713,46.57661283222955,43.67950250895698,56.49079601277451,88.32718314687529,11.613648169547352,44.740000534057614,43.94549751281738,25.459999084472656,68.68035114614807 14030,2011-10-27,TRV,58.790000915527344,59.630001068115234,58.02000045776367,44.689876556396484,5039500.0,3.0,1.6665266400908152,44.8720623591968,33.76557306255613,61.33568945616234,209.9051922537755,44.17936816978988,38.47743377685547,37.938717714945476,25.459999084472656,68.68035114614807 14031,2011-10-27,UNH,49.91999816894531,50.0,48.810001373291016,40.94288635253906,10025800.0,3.0,0.4307112100952324,41.691431405224066,35.591396353565,54.23447694001032,94.17965406981043,9.587061016701272,39.23984985351562,38.59523048400879,25.459999084472656,68.68035114614807 14032,2011-10-27,V,22.75,23.622499465942383,22.649999618530273,21.66218376159668,41568000.0,3.0,0.3221217303152386,22.242454803145666,19.105013191544277,56.439063891487976,91.64886074659046,7.871741405281918,20.655949719746907,20.08559605280558,25.459999084472656,68.68035114614807 14033,2011-10-27,VZ,37.29999923706055,37.84000015258789,37.0099983215332,21.220808029174805,23376300.0,3.0,0.20093747401498874,21.318199691416993,20.02098735844873,57.28936728816941,135.70163003603193,11.806553369169734,20.522014808654784,20.0617374420166,25.459999084472656,68.68035114614807 14034,2011-10-27,WBA,34.0,34.279998779296875,33.7400016784668,23.784582138061523,10110900.0,3.0,-0.17086375006148202,24.022645098666715,22.619656460781528,45.921435425966315,-2.1232449510137186,13.960882079077106,23.739744186401367,24.23966210683187,25.459999084472656,68.68035114614807 14035,2011-10-27,WMT,57.79999923706055,57.959999084472656,57.45000076293945,44.394710540771484,15325500.0,3.0,1.0054156908171947,45.04321694009196,39.424979928804525,64.77274768043276,132.17363523831824,56.03725961766214,41.38744227091471,40.51580969492594,25.459999084472656,68.68035114614807 14036,2011-10-28,AAPL,14.39285659790039,14.512499809265137,14.375356674194336,12.275718688964844,322842800.0,4.0,0.10854726494857125,12.997881893677688,11.062619967894578,54.430519019228356,38.55766006742353,4.169407217587899,12.076878992716471,11.766618506113689,24.530000686645508,34.16629480443861 14037,2011-10-28,AMGN,57.75,58.099998474121094,56.9900016784668,42.024139404296875,6023500.0,4.0,0.4214944201117774,43.49985222709853,40.00659575568956,53.14486888004448,71.24908018564797,4.206039728498746,41.501891199747725,40.27116527557373,24.530000686645508,34.16629480443861 14038,2011-10-28,AXP,51.47999954223633,52.209999084472656,51.40999984741211,43.85403060913086,7379700.0,4.0,0.9989401797910915,44.06644201590391,34.63680314705996,58.916972727344934,186.4971214015636,31.113554581288927,39.422437032063804,39.46167704264323,24.530000686645508,34.16629480443861 14039,2011-10-28,BA,67.55000305175781,68.38999938964844,67.30999755859375,55.427215576171875,6102900.0,4.0,0.9026794731956116,55.588276951906934,47.38828936279033,55.716753456316745,190.40232186900582,22.2580197172003,51.03553708394369,50.81386191050212,24.530000686645508,34.16629480443861 14040,2011-10-28,CAT,95.69999694824219,97.94999694824219,95.6500015258789,70.02818298339844,8699300.0,4.0,2.6253890476681363,70.96855221634432,49.00036906356291,58.8855440277266,186.1137183415851,33.31435726861039,58.54688097635905,60.25514907836914,24.530000686645508,34.16629480443861 14041,2011-10-28,CRM,32.9474983215332,34.9375,32.76499938964844,34.78499984741211,15308400.0,4.0,0.5584517185768476,34.768776665687675,28.491223181724436,55.23268147414457,149.07472820398596,4.633897622647438,31.33141663869222,31.337291622161864,24.530000686645508,34.16629480443861 14042,2011-10-28,CSCO,18.280000686645508,18.600000381469727,18.209999084472656,12.932626724243164,47736100.0,4.0,0.37919872221063855,13.077376308824338,10.806179675672734,63.23357949749053,153.35621417479905,30.584022367217358,11.641263326009115,11.216398255030315,24.530000686645508,34.16629480443861 14043,2011-10-28,CVX,108.8499984741211,109.98999786376953,107.26000213623047,67.66039276123047,10341300.0,4.0,2.058853761212177,68.92656892760182,54.850452861948966,61.07403652025057,155.38420568191097,30.75700841737795,60.48622360229492,59.922776985168454,24.530000686645508,34.16629480443861 14044,2011-10-28,DIS,36.22999954223633,36.34000015258789,35.720001220703125,31.884963989257812,8477600.0,4.0,0.8752550931192005,32.82663307419113,26.06941528091141,56.320761869559846,138.2673670542772,25.546787808741566,28.679151026407876,28.728609053293862,24.530000686645508,34.16629480443861 14045,2011-10-28,GS,114.33999633789062,118.06999969482422,114.0,93.74333190917969,8249500.0,4.0,1.8587489217076154,91.85554764151732,69.9904446375354,55.283081172913334,266.0458943901191,32.60409345345966,80.48392105102539,85.3047259012858,24.530000686645508,34.16629480443861 14046,2011-10-28,HD,36.91999816894531,37.18000030517578,36.029998779296875,27.463783264160156,14076900.0,4.0,0.6375303896899673,28.908746086136162,24.236578811629954,55.19601546437466,115.50262788516275,14.503807096580584,26.27942148844401,25.398294671376547,24.530000686645508,34.16629480443861 14047,2011-10-28,HON,51.32941436767578,51.64402770996094,51.00526809692383,39.86089324951172,5679015.0,4.0,1.4065139276059568,40.59562749766768,31.06817903614579,58.72488741786551,168.73697465594412,27.024240637648123,34.87311058044433,34.22386512756348,24.530000686645508,34.16629480443861 14048,2011-10-28,IBM,177.4091796875,179.7992401123047,177.13192749023438,114.45146942138672,5240251.0,4.0,1.524285192900777,116.97948730029094,105.49539596997272,57.88649015643906,109.16177653329909,16.75191334984682,109.62512893676758,105.87612266540528,24.530000686645508,34.16629480443861 14049,2011-10-28,INTC,24.8700008392334,25.030000686645508,24.729999542236328,17.39807891845703,44897400.0,4.0,0.6066635607703539,17.98548262300365,14.503929780103041,63.65884669671668,138.64561702156874,37.19752740476567,15.948702557881672,15.025285816192627,24.530000686645508,34.16629480443861 14050,2011-10-28,JNJ,65.63999938964844,65.8499984741211,65.02999877929688,46.706539154052734,10390800.0,4.0,0.24155076433208933,46.924292442335705,43.881486442551996,54.33688611298411,163.61747350473303,16.97159152498895,45.27615483601888,45.32888329823812,24.530000686645508,34.16629480443861 14051,2011-10-28,JPM,36.61000061035156,36.97999954223633,36.189998626708984,26.21408462524414,39891200.0,4.0,0.6196812108655543,26.223061587424713,20.3985723237081,54.754952125818704,224.20014594375638,32.5502848729358,22.83872636159261,23.837060356140135,24.530000686645508,34.16629480443861 14052,2011-10-28,KO,34.2599983215332,34.4900016784668,34.19499969482422,23.740406036376953,17307400.0,4.0,0.01783703609896392,23.80313723632171,22.3403192227237,53.045635583415326,64.85362245233831,3.15401772526905,23.28727347056071,23.402911154429116,24.530000686645508,34.16629480443861 14053,2011-10-28,MCD,93.48999786376953,93.6500015258789,92.48999786376953,67.09965515136719,4942400.0,4.0,0.9479949009950133,67.73299398801862,60.993500610370056,59.712433938051795,177.00180101576896,12.639452135796606,64.07206726074219,63.42283706665039,24.530000686645508,34.16629480443861 14054,2011-10-28,MMM,81.52999877929688,81.83999633789062,80.5,56.10504913330078,5252000.0,4.0,0.5706992963006741,57.71603914400768,49.083008707554825,51.571938155932564,130.49711252868906,9.011971204493088,52.986239496866865,54.161529286702475,24.530000686645508,34.16629480443861 14055,2011-10-28,MRK,33.42557144165039,33.874046325683594,33.03435134887695,22.67031478881836,26889898.0,4.0,0.36010295012776083,22.367037223911982,19.805180908107058,59.563050443917255,266.6843174443074,33.74534032481549,20.94115022023519,20.670179303487142,24.530000686645508,34.16629480443861 14056,2011-10-28,MSFT,27.139999389648438,27.190000534057617,26.790000915527344,21.327869415283203,57712100.0,4.0,0.2240353471476162,22.25468232873688,19.969440290892027,53.80657809435849,55.45886820455358,8.957194680677196,20.855411084493003,20.494383557637533,24.530000686645508,34.16629480443861 14057,2011-10-28,NKE,23.915000915527344,24.232500076293945,23.729999542236328,21.053634643554688,12221600.0,4.0,0.4690521584372753,21.362350545426,18.398874010543235,59.06359285301365,153.95913178990094,5.628752896891084,19.637507502237955,18.96027380625407,24.530000686645508,34.16629480443861 14058,2011-10-28,PG,64.83000183105469,65.02999877929688,64.31999969482422,45.54738235473633,10656200.0,4.0,0.4670370453414847,46.57514716056691,43.82598694893016,54.64757961956838,57.69257893836418,11.613648169547348,44.7615847269694,44.01154499053955,24.530000686645508,34.16629480443861 14059,2011-10-28,TRV,59.36000061035156,59.619998931884766,59.02000045776367,44.75006866455078,3593500.0,4.0,1.8103708164656567,45.62866589717556,33.81775057621311,61.43212928252825,184.6140587329635,44.179368169789896,38.699879837036136,38.021732330322266,24.530000686645508,34.16629480443861 14060,2011-10-28,UNH,49.16999816894531,49.349998474121094,48.189998626708984,40.668155670166016,6377300.0,4.0,0.47347358026750186,41.933143362661504,35.57695948157677,53.48475709913609,76.24914691961726,4.773605702775476,39.18684679667155,38.64983901977539,24.530000686645508,34.16629480443861 14061,2011-10-28,V,23.3125,23.9375,23.3125,21.822824478149414,23299600.0,4.0,0.3560287520235228,22.355570959701534,19.207142854080207,57.075982582046116,126.03322943348437,13.636799776758782,20.68845863342285,20.124830436706542,24.530000686645508,34.16629480443861 14062,2011-10-28,VZ,37.58000183105469,37.72999954223633,37.369998931884766,21.20391273498535,13471800.0,4.0,0.21790275858926123,21.388989102678483,20.025451052350814,57.13144295958036,136.8426822781155,11.806553369169738,20.54858112335205,20.091693115234374,24.530000686645508,34.16629480443861 14063,2011-10-28,WBA,34.18000030517578,34.2599983215332,33.61000061035156,23.56157875061035,9231600.0,4.0,-0.1557237550295767,24.03594768577157,22.67046691841544,44.885665478049695,-4.618265904529764,15.70711030082884,23.66657174428304,24.204629103342693,24.530000686645508,34.16629480443861 14064,2011-10-28,WMT,57.849998474121094,57.869998931884766,56.959999084472656,43.88786315917969,11292800.0,4.0,0.9889287868271595,45.10127738321245,39.77008873617231,61.843200478662176,109.01770172289807,44.881596610265035,41.502633539835614,40.61064860026042,24.530000686645508,34.16629480443861 14123,2011-10-31,AAPL,14.372142791748047,14.618928909301758,14.323213577270508,12.2705659866333,385501200.0,0.0,0.10764654414080432,12.994612948195302,11.157377274735607,54.37771101651587,41.955025329053434,7.479451997026628,12.069957224527995,11.782361682256063,29.959999084472656,32.00355354657409 14124,2011-10-31,AMGN,56.91999816894531,57.560001373291016,56.630001068115234,42.046165466308594,8792500.0,0.0,0.3882544226656819,43.29210007688121,40.46176573732777,53.21265298726143,44.93881381346682,7.746944692637081,41.52000122070312,40.337642923990884,29.959999084472656,32.00355354657409 14125,2011-10-31,AXP,51.31999969482422,52.040000915527344,50.59000015258789,42.6082763671875,8020300.0,0.0,1.0360409984193595,44.3805167493681,34.93889166737995,55.6842768814252,146.8918708749691,22.761000806474634,39.482529703776045,39.51226011912028,29.959999084472656,32.00355354657409 14126,2011-10-31,BA,67.12000274658203,67.48999786376953,65.73999786376953,53.49209976196289,6879500.0,0.0,0.8884144668967124,55.4926988243439,48.09692443615415,52.11802122009064,123.51799407115111,10.224796642765488,51.07998479207357,50.86078650156657,29.959999084472656,32.00355354657409 14127,2011-10-31,CAT,95.04000091552734,95.62999725341797,93.8499984741211,68.30007934570312,9273900.0,0.0,2.7622935212452546,71.53681093433335,50.18902372142836,56.6778548996249,146.1997908973276,25.074372481582802,58.79575106302897,60.303002548217776,29.959999084472656,32.00355354657409 14128,2011-10-31,CRM,33.73500061035156,34.22999954223633,33.29249954223633,33.29249954223633,7856800.0,0.0,0.5815449951477234,34.60275102268825,29.188748687394757,52.15000388582153,120.99447417966478,4.633897622647431,31.307166608174644,31.326791604359943,29.959999084472656,32.00355354657409 14129,2011-10-31,CSCO,18.34000015258789,18.549999237060547,18.209999084472656,12.911725997924805,50718200.0,0.0,0.4017713256506763,13.068409881886815,11.052058639231348,62.990531228193525,137.48296431149106,30.58402236721736,11.689696057637532,11.258775568008422,29.959999084472656,32.00355354657409 14130,2011-10-31,CVX,107.72000122070312,108.0,105.05000305175781,64.82783508300781,11457800.0,0.0,1.9397397751935443,68.81780221442891,55.895382523730284,55.6275988296746,106.76419442239853,17.681406721410838,60.61664034525553,60.007278251647946,29.959999084472656,32.00355354657409 14131,2011-10-31,DIS,35.720001220703125,35.790000915527344,34.86000061035156,30.71383285522461,10152100.0,0.0,0.8266530982206923,32.57892745462333,26.834888997403034,52.635644168079565,95.30698237306255,13.820846510094075,28.7487154006958,28.724206352233885,29.959999084472656,32.00355354657409 14132,2011-10-31,GS,112.79000091552734,113.88999938964844,109.4800033569336,88.63786315917969,8071700.0,0.0,2.00011277360079,92.47333609724215,70.9479911122305,51.24837116303626,173.75314473941617,18.386160448896195,80.61176071166992,85.09904390970866,29.959999084472656,32.00355354657409 14133,2011-10-31,HD,35.84000015258789,36.02000045776367,35.68000030517578,27.220481872558594,10288000.0,0.0,0.5840848846294868,28.748984319042403,24.716447466541094,54.15353724341926,72.06904111261932,9.572062816390957,26.3161719640096,25.465282758076984,29.959999084472656,32.00355354657409 14134,2011-10-31,HON,50.58578872680664,50.85272979736328,49.94702911376953,38.76598358154297,4194281.0,0.0,1.4033381046311817,40.633409441453225,31.776123487013578,56.052529716979244,127.07574373170883,17.063412836560403,34.99838523864746,34.282644271850586,29.959999084472656,32.00355354657409 14135,2011-10-31,IBM,177.4282989501953,178.69024658203125,176.51051330566406,112.72967529296875,4926660.0,0.0,1.498193059786189,116.75317454685278,106.41409687648708,55.63742444663816,83.40054772121842,14.539904569410652,109.85918045043945,106.00230623881022,29.959999084472656,32.00355354657409 14136,2011-10-31,INTC,24.56999969482422,24.920000076293945,24.489999771118164,17.09163475036621,43121800.0,0.0,0.5829860495367463,17.916196833582603,14.846236409215251,60.858349496274116,112.05164750644786,30.029943483596572,16.009296385447183,15.068815962473552,29.959999084472656,32.00355354657409 14137,2011-10-31,JNJ,65.16999816894531,65.86000061035156,64.37999725341797,45.84503173828125,13720400.0,0.0,0.22722122133346545,46.90741153335974,44.062836498256466,51.11067474468562,110.3744383465579,7.823015436038114,45.282088088989255,45.355390040079754,29.959999084472656,32.00355354657409 14138,2011-10-31,JPM,35.93000030517578,36.0,34.72999954223633,24.835147857666016,46429800.0,0.0,0.6136687767753095,26.152070248584472,20.923969065685547,51.25309245689104,139.94386929739065,17.83035153827611,22.899540201822916,23.80714880625407,29.959999084472656,32.00355354657409 14139,2011-10-31,KO,34.32500076293945,34.525001525878906,34.14500045776367,23.530317306518555,18998600.0,0.0,0.03271997921011405,23.83391474017624,22.409421746640163,51.48819930919015,62.22211795097989,2.0913190289383197,23.262361017862954,23.414404932657877,29.959999084472656,32.00355354657409 14140,2011-10-31,MCD,92.77999877929688,93.68000030517578,92.77999877929688,66.783203125,4544600.0,0.0,0.9726141651187703,67.92942392374415,61.28832433675389,58.72353074975799,157.58251098912748,12.870826206744034,64.16892801920572,63.52283344268799,29.959999084472656,32.00355354657409 14141,2011-10-31,MMM,79.87999725341797,80.58999633789062,78.93000030517578,54.73358154296875,4022500.0,0.0,0.5387258075867081,57.53181754668439,49.82758949677264,49.45105032720141,85.44557457724186,0.9180140519563735,52.98185323079427,54.1248664855957,29.959999084472656,32.00355354657409 14142,2011-10-31,MRK,33.41603088378906,33.625953674316406,32.91984558105469,22.276437759399414,18217803.0,0.0,0.39013083542801397,22.52151507028595,19.83989087453827,56.82482767773348,208.2325876770498,30.95145566828715,20.98957697550456,20.70425621668498,29.959999084472656,32.00355354657409 14143,2011-10-31,MSFT,26.760000228881836,27.0,26.6200008392334,21.051185607910156,46799000.0,0.0,0.18913770142060216,22.003679769580476,20.386448366100677,51.9061201629284,35.99281538017597,12.394405013244683,20.840127563476564,20.50902182261149,29.959999084472656,32.00355354657409 14144,2011-10-31,NKE,23.940000534057617,24.420000076293945,23.885000228881836,20.966588973999023,12228000.0,0.0,0.4831903897814591,21.31656592230713,18.734078189326173,58.52016627757774,146.751979323429,9.371503202085984,19.682117462158203,19.00662457148234,29.959999084472656,32.00355354657409 14145,2011-10-31,PG,64.55000305175781,64.83000183105469,63.939998626708984,45.026668548583984,9438800.0,0.0,0.39185731789788036,46.48491938959744,44.03289143193577,52.18794874669541,27.300379723495695,5.4714928132955984,44.77791010538737,44.0571647644043,29.959999084472656,32.00355354657409 14146,2011-10-31,TRV,58.90999984741211,59.09000015258789,58.33000183105469,43.899906158447266,4195500.0,0.0,1.8346190075380946,45.94253020568046,34.37285637574043,59.271992142011456,145.03851050387317,36.99060268192908,38.91179339090983,38.09977804819743,29.959999084472656,32.00355354657409 14147,2011-10-31,UNH,48.380001068115234,48.95000076293945,47.959999084472656,39.952213287353516,6164900.0,0.0,0.44446893855139535,41.845279816751294,36.08690554701824,51.563181739819086,59.58391126043131,2.9799162558779884,39.132456588745114,38.68573996225993,29.959999084472656,32.00355354657409 14148,2011-10-31,V,23.56999969482422,23.967500686645508,23.309999465942383,21.400592803955078,17826000.0,0.0,0.3448544759104166,22.32467978590102,19.444559830493027,54.893619092430036,102.47723527908627,14.183520006655531,20.713165346781413,20.16305964787801,29.959999084472656,32.00355354657409 14149,2011-10-31,VZ,37.459999084472656,37.54999923706055,36.95000076293945,20.837648391723633,14592000.0,0.0,0.19949375748466736,21.37882722758892,20.09980474567768,53.80521850417044,78.03072690543212,1.6930977371115647,20.571089617411296,20.11434014638265,29.959999084472656,32.00355354657409 14150,2011-10-31,WBA,33.560001373291016,33.779998779296875,33.16999816894531,23.136472702026367,7694600.0,0.0,-0.1759988994922601,23.98072566976673,22.77656078348034,42.97420727267454,-37.910484596147455,21.473366003525836,23.577138392130532,24.162741915384927,29.959999084472656,32.00355354657409 14151,2011-10-31,WMT,56.58000183105469,57.290000915527344,56.58000183105469,43.557647705078125,9480900.0,0.0,0.9383998795355168,45.043019592230344,40.19388760381458,60.01382468258415,87.3705510797897,36.77532038128605,41.61193745930989,40.69045327504476,29.959999084472656,32.00355354657409 14152,2011-11-01,AAPL,14.193214416503906,14.26785659790039,14.043571472167969,12.019867897033691,531790000.0,1.0,0.08571540195431382,12.954737583595774,11.270036967795827,51.84601324092126,-8.041624938023748,2.0254738918924247,12.052839883168538,11.804238398869833,34.77000045776367,24.09030960978241 14153,2011-11-01,AMGN,56.41999816894531,56.65999984741211,55.369998931884766,40.77603530883789,7996600.0,1.0,0.2564662135563722,43.11602112006028,40.72521156121414,48.98527662409218,-42.95130729889328,18.955087155931263,41.475216420491535,40.41021188100179,34.77000045776367,24.09030960978241 14154,2011-11-01,AXP,49.58000183105469,50.130001068115234,48.90999984741211,41.236263275146484,9820100.0,1.0,0.9438535185108421,44.41050920368812,35.39205083964684,52.40806710813971,85.29059734846146,7.730613016945188,39.48040326436361,39.59823404947917,34.77000045776367,24.09030960978241 14155,2011-11-01,BA,64.2300033569336,64.33999633789062,62.369998931884766,51.36184310913086,8962200.0,1.0,0.6971787948772743,55.23029229012894,48.686998206697226,48.54713845217243,14.966725742954683,10.08214192695562,51.069414901733396,50.926584815979005,34.77000045776367,24.09030960978241 14156,2011-11-01,CAT,90.0,93.0,89.0,66.25382232666016,13543700.0,1.0,2.6748415543385775,71.66808202413361,51.466944907629085,54.18924961555314,100.49069292721036,6.172915345501728,58.99894434611003,60.41730276743571,34.77000045776367,24.09030960978241 14157,2011-11-01,CRM,32.349998474121094,32.94499969482422,31.684999465942383,32.587501525878906,12992400.0,1.0,0.5367715667103354,34.5067218730778,29.603528027740072,50.765490103194985,59.74372274928418,9.652855880022825,31.323333295186362,31.349374961853027,34.77000045776367,24.09030960978241 14158,2011-11-01,CSCO,18.049999237060547,18.049999237060547,17.530000686645508,12.256732940673828,67814500.0,1.0,0.3626276647972837,12.96613282030061,11.294392978497,56.011137003461194,75.75639989153515,7.595909010274804,11.71583293279012,11.301803795496623,34.77000045776367,24.09030960978241 14159,2011-11-01,CVX,101.47000122070312,103.68000030517578,100.79000091552734,62.994998931884766,15213300.0,1.0,1.6781024034353536,68.51862135263417,56.84870385793713,52.49406589058509,50.90162181995867,2.4243175919834754,60.70488764444987,60.136330159505206,34.77000045776367,24.09030960978241 14160,2011-11-01,DIS,34.43000030517578,34.470001220703125,33.310001373291016,29.58670997619629,13361700.0,1.0,0.6892411278428234,32.255760489329326,27.487383927479755,49.416476381164834,41.11930591235095,3.537116920047055,28.786579259236653,28.732571601867676,34.77000045776367,24.09030960978241 14161,2011-11-01,GS,103.48999786376953,107.0999984741211,102.70999908447266,83.77509307861328,10225400.0,1.0,1.7001613374781215,92.58594211955078,71.56034389119141,47.81031430436386,73.68874912700751,1.0405441380914622,80.63684285481771,84.91341794331869,34.77000045776367,24.09030960978241 14162,2011-11-01,HD,34.7400016784668,35.97999954223633,34.58000183105469,27.022789001464844,13087000.0,1.0,0.5197850161942981,28.62311440397678,25.075744810805936,53.30725494922703,42.05540368233229,4.27884338552074,26.334673754374187,25.551744333902995,34.77000045776367,24.09030960978241 14163,2011-11-01,HON,48.488372802734375,49.603816986083984,48.059356689453125,37.878211975097656,6780267.0,1.0,1.3140380797965676,40.56595991603863,32.401388945655704,53.991683970032476,84.61755453875496,1.8362865094459977,35.108123779296875,34.37179609934489,34.77000045776367,24.09030960978241 14164,2011-11-01,IBM,173.5659637451172,175.2007598876953,172.7915802001953,110.72699737548828,6151735.0,1.0,1.300919297578588,116.44030504264958,107.13055372199887,53.15256243746019,27.877385730914757,2.157779546228192,109.99411697387696,106.15627161661784,34.77000045776367,24.09030960978241 14165,2011-11-01,INTC,24.110000610351562,24.350000381469727,23.81999969482422,16.6458797454834,68002400.0,1.0,0.5222327733998391,17.81394879017065,15.135141690633796,57.07978508357517,66.33117135326786,12.492098010581621,16.04876365661621,15.112810214360556,34.77000045776367,24.09030960978241 14166,2011-11-01,JNJ,63.68000030517578,64.0999984741211,63.18000030517578,45.12592315673828,14749900.0,1.0,0.1560401686466406,46.84293874608986,44.213460408573226,48.61806412613207,-1.0995753795122976,6.594056874969639,45.26215171813965,45.38861287434896,34.77000045776367,24.09030960978241 14167,2011-11-01,JPM,32.470001220703125,33.63999938964844,31.84000015258789,23.370479583740234,74052400.0,1.0,0.4851251695056078,26.08164550162008,21.169440924161172,47.8878319420579,26.704242941858165,4.589394685041685,22.91719773610433,23.79461243947347,34.77000045776367,24.09030960978241 14168,2011-11-01,KO,33.564998626708984,33.75,33.38999938964844,23.089462280273438,23682800.0,1.0,0.00883960514719817,23.79543932193664,22.510236375390022,48.40322718245565,-23.371295592441133,12.46505906001744,23.220916493733725,23.427958329518635,34.77000045776367,24.09030960978241 14169,2011-11-01,MCD,92.30999755859375,93.38999938964844,91.70999908447266,66.10709381103516,6503500.0,1.0,0.9268841941290873,67.9850308064866,61.62327340799093,56.64995056957751,115.80141126707049,2.518339768950564,64.2312639872233,63.64692598978679,34.77000045776367,24.09030960978241 14170,2011-11-01,MMM,77.88999938964844,78.22000122070312,76.26000213623047,53.00886154174805,5772100.0,1.0,0.36995152650220575,57.269569449179066,50.402917046792616,46.939735327497544,18.083050356207682,11.083697733167135,52.919976298014326,54.10716120402018,34.77000045776367,24.09030960978241 14171,2011-11-01,MRK,32.261451721191406,33.0629768371582,32.156490325927734,21.992340087890625,28063868.0,1.0,0.3865479588287144,22.579272767402426,19.957115820549237,54.94025540693945,135.08036334158842,13.983319337848007,21.02315311431885,20.752419980367026,34.77000045776367,24.09030960978241 14172,2011-11-01,MSFT,26.190000534057617,26.31999969482422,25.860000610351562,20.545272827148438,61182600.0,1.0,0.11928311098790445,21.895229202427473,20.546281951747332,48.65547357212748,-24.857914005591855,25.784493208785324,20.814041010538737,20.530939229329427,34.77000045776367,24.09030960978241 14173,2011-11-01,NKE,23.377500534057617,23.857500076293945,23.364999771118164,20.429096221923828,10651200.0,1.0,0.44588399377714083,21.24250998319271,18.985485126365397,55.27174118626192,85.82346109818738,2.1350319532165325,19.714178593953452,19.060930029551187,34.77000045776367,24.09030960978241 14174,2011-11-01,PG,63.369998931884766,63.599998474121094,62.5099983215332,44.126007080078125,13462600.0,1.0,0.2566425730641413,46.49880284032843,44.008627808475275,48.29824850878571,-61.22173447767149,13.644919734720103,44.757931518554685,44.10289605458578,34.77000045776367,24.09030960978241 14175,2011-11-01,TRV,57.349998474121094,58.22999954223633,56.36000061035156,42.45537567138672,6066800.0,1.0,1.717476337672693,46.0232015942058,34.920399251131116,55.82184241190542,101.27371972280092,18.897758957944326,39.06251475016276,38.20335744222005,34.77000045776367,24.09030960978241 14176,2011-11-01,UNH,46.810001373291016,47.099998474121094,45.95000076293945,38.478660583496094,11125900.0,1.0,0.29913096722955146,41.536006970945195,36.68256221240442,47.89909646747792,-22.358932897866154,11.218791892285564,39.03227818806966,38.74727458953858,34.77000045776367,24.09030960978241 14177,2011-11-01,V,22.790000915527344,23.114999771118164,22.5,20.659391403198242,30528400.0,1.0,0.273042558372385,22.224971497906793,19.664741026507272,51.32952151617211,18.268408338429147,3.455731312165293,20.69167143503825,20.204855887095132,34.77000045776367,24.09030960978241 14178,2011-11-01,VZ,36.91999816894531,37.18000030517578,36.41999816894531,20.55027198791504,15839600.0,1.0,0.15987270437837608,21.355879353642845,20.154871226191137,51.37733601695763,10.966989982366357,9.365955947694266,20.581610743204752,20.150074005126953,34.77000045776367,24.09030960978241 14179,2011-11-01,WBA,32.650001525878906,32.970001220703125,32.31999969482422,22.558061599731445,7470500.0,1.0,-0.23601935531407037,24.035226094958155,22.68860927796665,40.54398412012625,-110.51222447562665,31.193243600625546,23.467495346069335,24.1321102142334,34.77000045776367,24.09030960978241 14180,2011-11-01,WMT,55.81999969482422,56.7400016784668,55.68000030517578,43.181339263916016,13788100.0,1.0,0.858098781598656,44.98879247573311,40.50537370773856,57.99152585301549,61.92856496775679,19.80433045000834,41.7127934773763,40.78851108551025,34.77000045776367,24.09030960978241 14181,2011-11-02,AAPL,14.288928985595703,14.30142879486084,14.11107063293457,12.047151565551758,327350800.0,2.0,0.069732544431238,12.928211680687133,11.35464468833142,52.09710225993521,4.0240265816387915,0.8805630068132633,12.037955729166667,11.816060908635457,32.7400016784668,18.1500834878968 14182,2011-11-02,AMGN,55.56999969482422,55.95000076293945,54.630001068115234,40.232749938964844,6826900.0,2.0,0.10695164741487417,43.24531356921771,40.51295745739362,47.321786696215035,-88.29745268765885,24.698614975017914,41.44487088521321,40.465572420756025,32.7400016784668,18.1500834878968 14183,2011-11-02,AXP,49.869998931884766,50.86000061035156,49.7400016784668,42.35575866699219,7349200.0,2.0,0.9501751707121784,44.53559374268298,35.84860005919691,54.65976536726332,113.08829860006195,12.695650908006916,39.54465217590332,39.660116259257,32.7400016784668,18.1500834878968 14184,2011-11-02,BA,63.970001220703125,64.76000213623047,63.83000183105469,52.36193084716797,5782800.0,2.0,0.6191842982393041,55.04359627940991,49.23469885608813,50.20409357217105,48.784226446454724,7.444958072104052,51.16102116902669,50.960191853841145,32.7400016784668,18.1500834878968 14185,2011-11-02,CAT,93.02999877929688,94.23999786376953,92.19999694824219,67.92410278320312,9303400.0,2.0,2.7090842770346484,72.00248413283117,52.5850814799618,55.82701553918274,113.06748251640835,9.894445544123366,59.360880533854164,60.5009552637736,32.7400016784668,18.1500834878968 14186,2011-11-02,CRM,33.13999938964844,33.150001525878906,31.934999465942383,32.459999084472656,10990800.0,2.0,0.4854044799682171,34.29983764039366,30.125162168871473,50.514582645513876,63.9164952999882,7.649112791893977,31.349749946594237,31.338249969482423,32.7400016784668,18.1500834878968 14187,2011-11-02,CSCO,17.739999771118164,17.940000534057617,17.59000015258789,12.437899589538574,38986200.0,2.0,0.3422790858067426,12.927163870052532,11.451120870395467,57.362883027969325,75.33639848011404,7.5959090102747995,11.76397180557251,11.346463346481324,32.7400016784668,18.1500834878968 14188,2011-11-02,CVX,103.95999908447266,104.93000030517578,103.13999938964844,64.51311492919922,8393400.0,2.0,1.5750954549378946,68.51352838895185,57.46350827791826,54.68144747527684,70.74152024539053,2.785321166428192,60.91614634195964,60.25854314168294,32.7400016784668,18.1500834878968 14189,2011-11-02,DIS,34.130001068115234,34.380001068115234,33.79999923706055,30.00057601928711,8538100.0,2.0,0.6067425319488358,32.148425437867914,27.820141647398206,50.56492263459108,48.5661206114211,3.537116920047055,28.868471082051595,28.723325856526692,32.7400016784668,18.1500834878968 14190,2011-11-02,GS,106.44999694824219,107.25,104.75,85.87067413330078,5602800.0,2.0,1.6129504521429823,92.82588873036633,72.2783799158739,49.32584076796382,88.45692818848275,1.3827693747260419,80.8598861694336,84.69455477396647,32.7400016784668,18.1500834878968 14191,2011-11-02,HD,36.11000061035156,36.20000076293945,35.7599983215332,27.364948272705078,9894700.0,2.0,0.4907789071066375,28.515966590752708,25.42316266644944,54.578161716806434,72.71791134430694,1.5348061626867608,26.389165433247886,25.628561846415202,32.7400016784668,18.1500834878968 14192,2011-11-02,HON,49.59428405761719,50.461849212646484,49.59428405761719,38.802978515625,5114072.0,2.0,1.3028694301838968,40.60404687656125,32.96106847988407,55.74502533574337,104.38848476008465,7.671708058083502,35.29504903157552,34.446125729878744,32.7400016784668,18.1500834878968 14193,2011-11-02,IBM,175.90821838378906,177.10325622558594,174.9808807373047,112.29618072509766,4326884.0,2.0,1.2567118103748243,116.29976084098229,107.70277135506262,54.78923918778689,57.038659624645085,7.619005671603329,110.21595840454101,106.29171625773112,32.7400016784668,18.1500834878968 14194,2011-11-02,INTC,24.020000457763672,24.059999465942383,23.549999237060547,16.611055374145508,56626000.0,2.0,0.4659046696143534,17.74633707923806,15.34204936103904,56.79479776745216,48.67452402812208,6.3150502616794375,16.093106079101563,15.150536235173544,32.7400016784668,18.1500834878968 14195,2011-11-02,JNJ,64.38999938964844,64.38999938964844,63.40999984741211,45.311038970947266,10136200.0,2.0,0.11326037558217195,46.781636398375944,44.36660769647269,49.27681566608706,20.512795324789035,3.0350128812139374,45.274255243937176,45.412218284606936,32.7400016784668,18.1500834878968 14196,2011-11-02,JPM,33.709999084472656,33.7400016784668,33.060001373291016,24.034936904907227,34325900.0,2.0,0.43189101655806184,26.06919983466809,21.381939806140018,49.445620372511335,55.28594660620329,3.8584387549445784,23.002095158894857,23.765528837839764,32.7400016784668,18.1500834878968 14197,2011-11-02,KO,33.709999084472656,34.029998779296875,33.67499923706055,23.340885162353516,14538600.0,2.0,0.010085700333302583,23.776606743420153,22.60621758214137,50.16484468922393,26.313390912708872,6.4481309744944895,23.203581110636392,23.4368080774943,32.7400016784668,18.1500834878968 14198,2011-11-02,MCD,92.33000183105469,92.83000183105469,91.66999816894531,66.55304718017578,5421700.0,2.0,0.9160677141781122,67.96624607804873,62.123963119949316,57.66984293498763,103.1354650969675,2.143948612012888,64.35137990315755,63.73260841369629,32.7400016784668,18.1500834878968 14199,2011-11-02,MMM,77.38999938964844,78.63999938964844,77.3499984741211,54.06861877441406,3559600.0,2.0,0.31804403108991863,57.0142778072024,51.04124549296851,48.59897267876455,44.659574933984196,8.90585824062046,52.95968805948893,54.06010341644287,32.7400016784668,18.1500834878968 14200,2011-11-02,MRK,32.90076446533203,32.9484748840332,32.404579162597656,22.076274871826172,13182373.0,2.0,0.3860314091137944,22.633759426380394,20.078903270457985,55.39240385955315,129.1186910362211,13.98331933784801,21.073517417907716,20.78837146759033,32.7400016784668,18.1500834878968 14201,2011-11-02,MSFT,26.100000381469727,26.200000762939453,25.700000762939453,20.56107521057129,53533100.0,2.0,0.06445496831808839,21.87862735393342,20.57236980793181,48.75916374480125,-31.867695825337652,28.25239868435203,20.81456775665283,20.53871831893921,32.7400016784668,18.1500834878968 14202,2011-11-02,NKE,23.912500381469727,23.950000762939453,23.522499084472656,20.659759521484375,11624400.0,2.0,0.4299745279975724,21.239034467351566,19.144333071100583,56.34747741562958,94.88603963721805,0.13186286382933374,19.78091195424398,19.107117907206217,32.7400016784668,18.1500834878968 14203,2011-11-02,PG,63.400001525878906,63.54999923706055,62.400001525878906,44.231544494628906,8783200.0,2.0,0.1561993322831725,46.49596516799103,44.01373331833709,48.76117622337023,-60.514594611618776,14.9129866760989,44.76613222757975,44.1395679473877,32.7400016784668,18.1500834878968 14204,2011-11-02,TRV,57.04999923706055,57.75,56.900001525878906,43.41840362548828,4061500.0,2.0,1.6829482554819606,46.26667670458963,35.28934174328634,57.52689534072805,98.30763464929797,18.897758957944333,39.30126215616862,38.284319686889646,32.7400016784668,18.1500834878968 14205,2011-11-02,UNH,47.0,47.0,46.06999969482422,38.59520721435547,7858100.0,2.0,0.19115045350199011,41.42169926141577,36.95587985540553,48.20026576944305,-16.80175548492699,11.218791892285564,38.98648974100749,38.77203534444173,32.7400016784668,18.1500834878968 14206,2011-11-02,V,23.260000228881836,23.497499465942383,22.780000686645508,20.996713638305664,24565200.0,2.0,0.24057696015734464,22.104909978193135,19.934188570696023,52.77312823699807,55.06757423148961,4.028209985370308,20.69228318532308,20.23883539835612,32.7400016784668,18.1500834878968 14207,2011-11-02,VZ,37.0,37.16999816894531,36.59000015258789,20.736217498779297,13521600.0,2.0,0.14184191771864718,21.31492501645957,20.253864084187406,52.802867220960586,27.574214318808984,9.365955947694257,20.60888926188151,20.1780699412028,32.7400016784668,18.1500834878968 14208,2011-11-02,WBA,32.72999954223633,33.16999816894531,32.61000061035156,22.99013328552246,5340100.0,2.0,-0.24588699271475534,24.03693764944838,22.684110896389026,43.03341959485793,-73.71284929758232,27.23219870560345,23.388980038960774,24.09632698694865,32.7400016784668,18.1500834878968 14209,2011-11-02,WMT,56.77000045776367,57.189998626708984,56.540000915527344,43.66515350341797,8920300.0,2.0,0.8240007805928613,44.89982988256496,40.91763914209325,59.79349873455931,78.9832388699672,24.791954992940042,41.854607009887694,40.87048892974853,32.7400016784668,18.1500834878968 14210,2011-11-03,AAPL,14.2524995803833,14.407142639160156,14.119999885559082,12.218729019165039,441386400.0,3.0,0.07010278005683013,12.894675874760255,11.466087961146728,53.66873245239897,23.535623346468796,2.791279868924436,12.03921890258789,11.835957145690918,30.5,12.931986649716716 14211,2011-11-03,AMGN,54.91999816894531,55.79999923706055,54.91999816894531,40.89350128173828,4797000.0,3.0,0.04130129219839773,43.27243471282609,40.40287427765242,49.48027113929548,-70.65810653496835,24.698614975017904,41.46102205912272,40.55969263712565,30.5,12.931986649716716 14212,2011-11-03,AXP,50.779998779296875,51.81999969482422,50.04999923706055,43.50049591064453,7777000.0,3.0,1.0356178957681905,44.87154277020404,36.12290264910748,56.8207832841599,125.9728544760067,18.835306527975106,39.691764958699544,39.787180455525714,30.5,12.931986649716716 14213,2011-11-03,BA,65.16000366210938,66.37000274658203,64.5,53.81733703613281,4896800.0,3.0,0.6671220461665612,55.14130835632138,49.51994576355167,52.50661514008473,92.24207112420056,2.15957624399036,51.36347643534342,51.0791716893514,30.5,12.931986649716716 14214,2011-11-03,CAT,95.45999908447266,96.3499984741211,93.87000274658203,69.41358184814453,11159000.0,3.0,2.8238587085203477,72.63466489523309,53.350889990631174,57.23733484263222,122.09203578406805,15.957840631763965,59.903337732950845,60.65701179504394,30.5,12.931986649716716 14215,2011-11-03,CRM,32.939998626708984,33.352500915527344,32.11249923706055,33.26250076293945,8057600.0,3.0,0.5036451643643218,34.32327609852188,30.3779737870372,52.05740949767624,79.93303924146,5.6113098108495745,31.4806666692098,31.358333333333334,30.5,12.931986649716716 14216,2011-11-03,CSCO,17.979999542236328,18.200000762939453,17.709999084472656,12.6678466796875,39658500.0,3.0,0.34077920819568774,12.964249436269222,11.51367805777985,59.01649784696527,90.57777080583784,14.195493857912195,11.831574376424154,11.398772637049357,30.5,12.931986649716716 14217,2011-11-03,CVX,105.83999633789062,106.3499984741211,104.69999694824219,65.4942855834961,9276200.0,3.0,1.5547122232104087,68.5260968378223,58.16185062616697,56.034913843478684,83.9872733460335,8.440537617597709,61.244450378417966,60.425984382629395,30.5,12.931986649716716 14218,2011-11-03,DIS,34.56999969482422,35.130001068115234,33.970001220703125,30.845903396606445,9276100.0,3.0,0.6026259580634026,32.14103425212996,28.091699665106372,52.82787510685922,67.25782632683669,4.5143025471415195,29.02931925455729,28.774544843037923,30.5,12.931986649716716 14219,2011-11-03,GS,108.02999877929688,108.70999908447266,102.08999633789062,87.12481689453125,8295100.0,3.0,1.626287210087682,93.28977722290573,72.60337158080522,50.220778284058845,82.31036233534073,4.854483009335162,81.22937927246093,84.66317100524903,30.5,12.931986649716716 14220,2011-11-03,HD,36.2400016784668,36.5,35.689998626708984,27.714706420898438,9028600.0,3.0,0.4903613359438026,28.471645271361172,25.700911796509924,55.848935510322114,79.20404177216126,2.215964453065921,26.475338172912597,25.731838671366372,30.5,12.931986649716716 14221,2011-11-03,HON,50.66205596923828,51.67262649536133,50.06143569946289,39.905296325683594,6022638.0,3.0,1.3672057330821943,40.81256305185724,33.40950344594549,57.731333647054335,119.50724367119996,15.26946770201041,35.59023303985596,34.58216015497843,30.5,12.931986649716716 14222,2011-11-03,IBM,176.988525390625,179.52198791503906,175.92733764648438,114.35993194580078,5181361.0,3.0,1.3723845395968652,116.5640292974476,107.78103677310904,56.840678119669775,85.15941444896359,14.132586424908192,110.59614232381185,106.54367968241374,30.5,12.931986649716716 14223,2011-11-03,INTC,23.790000915527344,24.229999542236328,23.280000686645508,17.004547119140625,58297700.0,3.0,0.44785316431622135,17.70297799143864,15.551516484879716,59.17723369882553,52.236924660435406,0.42061186672160733,16.157994270324707,15.202597856521606,30.5,12.931986649716716 14224,2011-11-03,JNJ,64.06999969482422,64.5199966430664,63.66999816894531,45.80944061279297,10466000.0,3.0,0.11821126269489213,46.77038874336079,44.486790516893116,51.025612636430346,44.946262507006175,1.4124918946955523,45.33168983459473,45.46765378316243,30.5,12.931986649716716 14225,2011-11-03,JPM,34.119998931884766,34.52000045776367,32.84000015258789,24.56364631652832,40084700.0,3.0,0.42743776128321187,26.15190048569508,21.442133518516343,50.659692234155116,67.80840680097101,1.8602463937034863,23.129876708984376,23.769219207763673,30.5,12.931986649716716 14226,2011-11-03,KO,34.04999923706055,34.40999984741211,34.005001068115234,23.64396858215332,17363400.0,3.0,0.03512464372136037,23.774554350295453,22.72054776915035,52.20000023805366,78.08148131206497,1.2188380866047814,23.213109652201336,23.466216818491617,30.5,12.931986649716716 14227,2011-11-03,MCD,92.83000183105469,93.1500015258789,92.27999877929688,66.89107513427734,5245400.0,3.0,0.9241189388834528,68.06023113929446,62.45362231529539,58.436607711945925,110.1331983403414,5.107412473963203,64.5194465637207,63.846310234069826,30.5,12.931986649716716 14228,2011-11-03,MMM,78.86000061035156,79.81999969482422,77.88999938964844,55.163028717041016,4337800.0,3.0,0.3610546892970419,57.016723634784455,51.38443412583567,50.260610806494505,70.53750581631307,2.849966352061568,53.11530481974284,54.082428550720216,30.5,12.931986649716716 14229,2011-11-03,MRK,32.91984558105469,33.139312744140625,32.76717758178711,22.29581642150879,15536181.0,3.0,0.39874077259821306,22.695599749868574,20.217873570138753,56.57154213376044,139.29126426465115,17.053658009365975,21.146695963541667,20.84297555287679,30.5,12.931986649716716 14230,2011-11-03,MSFT,26.239999771118164,26.59000015258789,25.979999542236328,20.972143173217773,65836100.0,3.0,0.053555663037712975,21.86985057799411,20.596166382149935,51.40030299329398,-0.30780138992175254,18.026067442944075,20.853302447001138,20.571416060129803,30.5,12.931986649716716 14231,2011-11-03,NKE,24.037500381469727,24.059999465942383,23.392499923706055,20.8207950592041,10792800.0,3.0,0.4254559919712584,21.27969869571502,19.24293886226838,57.09275982156333,95.06478214569835,2.9902276594722164,19.864328638712564,19.167445755004884,30.5,12.931986649716716 14232,2011-11-03,PG,63.310001373291016,63.52000045776367,62.88999938964844,44.477813720703125,8532600.0,3.0,0.09536984449444219,46.48875315323367,44.0289939628552,49.84522094559882,-52.11335313856083,14.912986676098889,44.825582885742186,44.200236256917314,30.5,12.931986649716716 14233,2011-11-03,TRV,58.119998931884766,58.65999984741211,57.61000061035156,44.072959899902344,4292200.0,3.0,1.6889327570749586,46.57768953589191,35.60955678673992,58.64903589487067,103.55965216624904,24.183228320489583,39.5821418762207,38.40913937886556,30.5,12.931986649716716 14234,2011-11-03,UNH,46.79999923706055,46.880001068115234,45.79999923706055,38.44536209106445,6721300.0,3.0,0.09241852603413747,41.34449148368216,37.13631906319284,47.8325139743218,-25.001297219726418,13.058793317057413,38.96123733520508,38.83412113189697,30.5,12.931986649716716 14235,2011-11-03,V,23.014999389648438,23.450000762939453,22.56999969482422,21.38223648071289,18410800.0,3.0,0.24315329131859187,22.07077848886542,20.10715138936944,54.373172350345946,56.23543551635885,0.208449284131926,20.729610888163247,20.292526467641196,30.5,12.931986649716716 14236,2011-11-03,VZ,37.130001068115234,37.540000915527344,36.79999923706055,21.10247802734375,13818300.0,3.0,0.15531616500487644,21.30864281247874,20.346922640096945,55.46348151191328,80.9188791254309,0.6355903166371268,20.65300750732422,20.218005498250324,30.5,12.931986649716716 14237,2011-11-03,WBA,33.130001068115234,33.25,32.41999816894531,22.801971435546875,7815600.0,3.0,-0.2658259787934618,24.05808995159596,22.61766116229564,42.23672057241396,-81.95119973369147,29.397014121439856,23.33067429860433,24.075532658894858,30.5,12.931986649716716 14238,2011-11-03,WMT,57.04999923706055,57.529998779296875,56.599998474121094,44.095211029052734,9575600.0,3.0,0.8222020834953199,44.79479888086601,41.38129937047677,61.319228549947816,85.7607126863842,28.38907840401297,42.03737729390462,40.98580818176269,30.5,12.931986649716716 14239,2011-11-04,AAPL,14.358214378356934,14.408571243286133,14.255714416503906,12.132938385009766,302229200.0,4.0,0.06275026131173256,12.777482460134456,11.675557281381659,52.77315215599231,27.70244561356577,2.842365322579097,12.035116386413574,11.849366092681885,30.15999984741211,16.1561992081688 14240,2011-11-04,AMGN,55.630001068115234,55.77000045776367,54.79999923706055,40.504390716552734,3565100.0,4.0,-0.04164500033288476,43.33603535065154,40.25851497283479,48.275233817765866,-87.75097908489519,25.67464741801155,41.46273536682129,40.63065478006999,30.15999984741211,16.1561992081688 14241,2011-11-04,AXP,51.27000045776367,51.41999816894531,50.5099983215332,43.07963943481445,5287800.0,4.0,1.0571856920192673,44.92472895054247,36.72205564113233,55.80913087085624,110.20023286895356,18.835306527975103,39.82987899780274,39.87551689147949,30.15999984741211,16.1561992081688 14242,2011-11-04,BA,65.58999633789062,65.94999694824219,65.0,53.50023651123047,3458000.0,4.0,0.6717818119730836,55.17072310242053,49.81494736877088,51.96504171505914,84.42324203698662,2.159576243990357,51.53395105997721,51.173352813720705,30.15999984741211,16.1561992081688 14243,2011-11-04,CAT,95.30000305175781,95.98999786376953,93.80000305175781,69.2255859375,6818800.0,4.0,2.8666041453478357,72.84431678857081,54.63332221899754,56.999721568939044,110.75257925943677,15.681778699515302,60.440487416585285,60.7651128133138,30.15999984741211,16.1561992081688 14244,2011-11-04,CRM,33.0099983215332,33.23249816894531,32.502498626708984,32.83250045776367,4981600.0,4.0,0.4778947341836641,34.19245613611273,30.768043818110904,51.173053040941944,73.14823927289915,5.611309810849568,31.57258332570394,31.344916661580402,30.15999984741211,16.1561992081688 14245,2011-11-04,CSCO,18.079999923706055,18.100000381469727,17.75,12.563324928283691,39823600.0,4.0,0.3273826491782508,12.961209225956447,11.612180208858005,57.959502224913315,82.3791356482657,14.19549385791219,11.889215183258056,11.424007081985474,30.15999984741211,16.1561992081688 14246,2011-11-04,CVX,105.75,106.5999984741211,104.4800033569336,65.679443359375,8402700.0,4.0,1.5357953574174985,68.4025569658261,59.02777865123932,56.289758368370926,79.672976428527,9.432071910289814,61.58221728006999,60.560799789428714,30.15999984741211,16.1561992081688 14247,2011-11-04,DIS,34.810001373291016,35.0099983215332,34.33000183105469,30.608156204223633,6430900.0,4.0,0.573567601831364,31.998177336978788,28.504006958675507,52.13353680517367,63.962879035237115,4.51430254714153,29.174024073282876,28.813289324442547,30.15999984741211,16.1561992081688 14248,2011-11-04,GS,106.33000183105469,106.56999969482422,103.80999755859375,84.98877716064453,6074600.0,4.0,1.4478067173407112,93.11584394061954,73.77655489360897,48.705238149843,64.72693651862612,4.854483009335161,81.49530639648438,84.49185752868652,30.15999984741211,16.1561992081688 14249,2011-11-04,HD,36.130001068115234,36.41999816894531,35.849998474121094,27.669078826904297,6245200.0,4.0,0.4808062076093691,28.445258600229245,25.915104597097418,55.638865144924075,75.2097978149309,2.2159644530659146,26.543009122212727,25.814982891082764,30.15999984741211,16.1561992081688 14250,2011-11-04,HON,50.88133239746094,51.59635925292969,50.58578872680664,39.91269302368164,4231518.0,4.0,1.402621026269216,40.94892649770815,33.89901966928404,57.744498685796145,116.4273069022123,15.269467702010411,35.87431945800781,34.70105816523234,30.15999984741211,16.1561992081688 14251,2011-11-04,IBM,178.07839965820312,178.91014099121094,176.6156768798828,113.79816436767578,3386530.0,4.0,1.4025582438425204,116.72613684523219,107.8625464738596,56.12356998250188,77.89147060292817,14.132586424908183,110.9429453531901,106.7436414082845,30.15999984741211,16.1561992081688 14252,2011-11-04,INTC,24.040000915527344,24.06999969482422,23.65999984741211,16.681320190429688,46476000.0,4.0,0.40282202295403735,17.627284339561587,15.742887398109312,56.5284445407043,46.396248933915984,0.4206118667216183,16.199571482340495,15.239637645085653,30.15999984741211,16.1561992081688 14253,2011-11-04,JNJ,64.0,64.54000091552734,63.40999984741211,45.65281677246094,9725200.0,4.0,0.1082488164725035,46.759764127747424,44.56790349005043,50.46004805642344,26.66226549743588,4.623539599552922,45.391734568278,45.482370885213214,30.15999984741211,16.1561992081688 14254,2011-11-04,JPM,33.9900016784668,34.060001373291016,33.45000076293945,24.270708084106445,30858700.0,4.0,0.39570936597408846,26.10583110187653,21.72183575298187,49.9718430168731,60.554273048953874,1.8602463937034932,23.24033915201823,23.740642007191976,30.15999984741211,16.1561992081688 14255,2011-11-04,KO,33.97999954223633,34.07500076293945,33.64500045776367,23.344331741333008,15177200.0,4.0,0.030439114701106718,23.73975298824438,22.820098848913826,50.10724422719837,22.689242650485724,5.66219362576742,23.217242685953774,23.47632122039795,30.15999984741211,16.1561992081688 14256,2011-11-04,MCD,92.83999633789062,93.83000183105469,92.30000305175781,67.47367858886719,5612500.0,4.0,0.966371097763485,68.19639841879983,62.79288609658103,59.73696436889391,115.87131277256437,11.215066937149675,64.67384719848633,63.94352645874024,30.15999984741211,16.1561992081688 14257,2011-11-04,MMM,78.97000122070312,79.54000091552734,78.12000274658203,54.92753219604492,3771900.0,4.0,0.3718518678209719,56.82092227527714,51.95981312206173,49.901518472706435,64.0036705781442,2.849966352061563,53.23790448506673,54.066542879740396,30.15999984741211,16.1561992081688 14258,2011-11-04,MRK,32.757633209228516,32.83396911621094,32.23282241821289,21.966508865356445,11241896.0,4.0,0.37788464808421196,22.689318441880804,20.379767060743706,54.342571586669486,94.82169553429127,5.754839751234655,21.210619672139487,20.87731030782064,30.15999984741211,16.1561992081688 14259,2011-11-04,MSFT,26.3799991607666,26.399999618530273,26.0,20.750797271728516,36549200.0,4.0,0.026748777436761628,21.86985057799411,20.596166382149935,49.965711416125416,-19.279903214223463,18.02606744294408,20.884658940633138,20.587463156382242,30.15999984741211,16.1561992081688 14260,2011-11-04,NKE,23.799999237060547,23.997499465942383,23.40250015258789,20.53789520263672,8239200.0,4.0,0.3944998171593461,21.217189715319805,19.441017605847186,55.37462754081284,78.81260311571164,2.9902276594722172,19.90596408843994,19.20889221827189,30.15999984741211,16.1561992081688 14261,2011-11-04,PG,62.88999938964844,63.189998626708984,62.369998931884766,44.351158142089844,7758200.0,4.0,0.036520999135355225,46.50936067315118,43.98283178595527,49.290406346034,-90.5379238623892,21.166394626758336,44.878950627644855,44.236226145426436,30.15999984741211,16.1561992081688 14262,2011-11-04,TRV,57.84000015258789,58.560001373291016,57.619998931884766,43.741905212402344,2991600.0,4.0,1.6479654512624364,46.66142749951922,36.21347064806379,57.84937123868359,92.8163445776227,24.183228320489565,39.85850690205892,38.499223454793295,30.15999984741211,16.1561992081688 14263,2011-11-04,UNH,46.06999969482422,46.099998474121094,45.08000183105469,37.94585418701172,8010400.0,4.0,-0.02583553513743908,41.2793823398998,37.25887182574962,46.6062814525969,-56.70891526198403,17.90860496289061,38.905181630452475,38.85912113189697,30.15999984741211,16.1561992081688 14264,2011-11-04,V,23.082500457763672,23.407499313354492,22.912500381469727,21.258312225341797,13608400.0,4.0,0.23251511112967194,21.932492346662336,20.392070107561295,53.76742506725429,59.18485550620078,0.20844928413193725,20.74919236501058,20.32414665222168,30.15999984741211,16.1561992081688 14265,2011-11-04,VZ,37.27000045776367,37.31999969482422,36.86000061035156,20.944704055786133,9050900.0,4.0,0.1515169688228113,21.289421436150906,20.423055103460907,54.104333202216075,57.263408053455464,0.6355903166371228,20.686494700113933,20.24641965230306,30.15999984741211,16.1561992081688 14266,2011-11-04,WBA,32.43000030517578,33.279998779296875,32.400001525878906,23.115571975708008,5250800.0,4.0,-0.25340176834328076,24.056273151400315,22.602752994534743,44.0234669382069,-63.30079695763917,28.750558319514308,23.290719922383627,24.059734280904134,30.15999984741211,16.1561992081688 14267,2011-11-04,WMT,57.08000183105469,57.5,56.900001525878906,44.15664291381836,7006100.0,4.0,0.8163235727763052,44.76482574084813,41.70308960339015,61.53492276828017,86.46920087899501,28.389078404012974,42.20888430277507,41.08525670369466,30.15999984741211,16.1561992081688 14326,2011-11-07,AAPL,14.282500267028809,14.285714149475098,14.147500038146973,12.117477416992188,270275600.0,0.0,0.0550412846603372,12.757015534530822,11.729126910079774,52.60948283338053,11.450510495498781,1.3552512427385062,12.031640275319416,11.86085508664449,29.850000381469727,47.72965469094749 14327,2011-11-07,AMGN,57.849998474121094,58.59000015258789,57.4900016784668,42.89780044555664,20318400.0,0.0,0.08477044686689794,43.44693716387051,40.22543527265292,55.215324492613924,113.91089067521091,5.194798370676031,41.53615264892578,40.73712603251139,29.850000381469727,47.72965469094749 14328,2011-11-07,AXP,50.869998931884766,51.33000183105469,50.279998779296875,43.138553619384766,4458000.0,0.0,1.0667355449221958,45.10622919459651,37.02875691990545,55.92277511975405,98.03777821716837,16.59062208212187,39.93894131978353,39.96735006968181,29.850000381469727,47.72965469094749 14329,2011-11-07,BA,65.70999908447266,66.4000015258789,65.16999816894531,53.89862823486328,3624200.0,0.0,0.699557528812349,55.325578985745885,49.84384468979122,52.60045183657312,92.30686381869488,4.875398877305376,51.64994888305664,51.23487517038981,29.850000381469727,47.72965469094749 14330,2011-11-07,CAT,95.5999984741211,96.25,93.38999938964844,68.69054412841797,7285300.0,0.0,2.8247449085726686,73.08985234156707,55.56677798375033,56.311464483917774,99.35633864524112,13.982749595037355,60.8881342569987,60.83361574808757,29.850000381469727,47.72965469094749 14331,2011-11-07,CRM,32.69499969482422,33.67250061035156,32.525001525878906,33.334999084472656,7201200.0,0.0,0.4923591624212449,34.25354306197813,30.897206716769425,52.15562653003955,86.5233841424956,0.8702691754723905,31.673916625976563,31.341833305358886,29.850000381469727,47.72965469094749 14332,2011-11-07,CSCO,18.0,18.239999771118164,17.790000915527344,12.54939079284668,44475200.0,0.0,0.31204435824165877,12.978318821340038,11.659176028818655,57.81669518274398,84.19599708277877,17.807411821797967,11.93760019938151,11.448199590047201,29.850000381469727,47.72965469094749 14333,2011-11-07,CVX,106.6500015258789,108.52999877929688,105.54000091552734,66.47553253173828,7821800.0,0.0,1.5669781987376652,68.6100243312895,59.40780480079057,57.38835607197302,92.43868766013485,16.86200836054171,61.91607666015625,60.690618960062665,29.850000381469727,47.72965469094749 14334,2011-11-07,DIS,34.86000061035156,35.16999816894531,34.61000061035156,30.951576232910156,6942700.0,0.0,0.5716600304127155,32.02455809975202,28.66694637870257,53.05552622135204,71.8105755326209,6.290718605009984,29.316380882263182,28.84352181752523,29.850000381469727,47.72965469094749 14335,2011-11-07,GS,104.94999694824219,106.1500015258789,103.75,85.41759490966797,4696900.0,0.0,1.3256800352832698,93.15328561027286,74.50210303108457,49.02470838719717,60.21996766931749,5.005111851918122,81.66872533162434,84.34960568745932,29.850000381469727,47.72965469094749 14336,2011-11-07,HD,36.709999084472656,37.41999816894531,36.56999969482422,28.39141845703125,12573600.0,0.0,0.5254632575269831,28.594227610681884,25.969909275914794,58.212982802573244,115.60808397930793,14.277622459452585,26.62766106923421,25.903499190012614,29.850000381469727,47.72965469094749 14337,2011-11-07,HON,51.42475128173828,51.52962112426758,50.414180755615234,39.92008590698242,3888419.0,0.0,1.4149735113226996,41.15662076220628,34.194395854615,57.758102047308036,106.96991195227454,13.753409905308311,36.124867884318036,34.7925373395284,29.850000381469727,47.72965469094749 14338,2011-11-07,IBM,178.0305938720703,179.47418212890625,176.625244140625,114.37213897705078,3693217.0,0.0,1.4560021890124233,116.78497914940928,107.84644480078603,56.70095168699058,80.86973876883377,15.71613750350473,111.20365931193034,106.93821029663086,29.850000381469727,47.72965469094749 14339,2011-11-07,INTC,23.700000762939453,24.309999465942383,23.6299991607666,17.060762405395508,51137900.0,0.0,0.3932195444713926,17.62781552220149,15.854885779373216,58.76959835477002,58.042174893818945,5.7294618980672,16.251939646402995,15.284278361002604,29.850000381469727,47.72965469094749 14340,2011-11-07,JNJ,63.959999084472656,64.33999633789062,63.25,45.56736373901367,8783900.0,0.0,0.0923931101660429,46.74067004838407,44.55638157209933,50.146339701106,5.843993259702332,6.624193450534293,45.42282536824544,45.49660472869873,29.850000381469727,47.72965469094749 14341,2011-11-07,JPM,34.029998779296875,34.34000015258789,33.709999084472656,24.463619232177734,25925900.0,0.0,0.38173035164951585,26.151322420527137,21.81495203168234,50.43035536029552,68.36335831882433,4.027895698319746,23.308599535624186,23.72448714574178,29.850000381469727,47.72965469094749 14342,2011-11-07,KO,33.83000183105469,34.1349983215332,33.63999938964844,23.4924259185791,12513800.0,0.0,0.038235012203962526,23.75725035513996,22.847719241722835,51.10940962869071,35.58492175056983,4.397813524982148,23.210928217569986,23.48507397969564,29.850000381469727,47.72965469094749 14343,2011-11-07,MCD,93.91999816894531,94.69999694824219,93.22000122070312,68.05628967285156,4646700.0,0.0,1.0349379628702167,68.5019021754299,62.92685034227029,60.99923807202792,131.35023434247285,18.398190888930195,64.8004364013672,64.04783325195312,29.850000381469727,47.72965469094749 14344,2011-11-07,MMM,79.2699966430664,80.19000244140625,78.30000305175781,55.1976432800293,4311700.0,0.0,0.39762089053987637,56.87468642609916,52.111766820971155,50.32265019580748,72.49859490698648,0.6281947937200519,53.34180234273275,54.04002234141032,29.850000381469727,47.72965469094749 14345,2011-11-07,MRK,32.347328186035156,32.76717758178711,32.270992279052734,22.160219192504883,10046233.0,0.0,0.3726906775043055,22.743107098622783,20.453180056528584,55.41163194291844,91.53127165595158,5.754839751234656,21.268947410583497,20.913384850819906,29.850000381469727,47.72965469094749 14346,2011-11-07,MSFT,26.209999084472656,26.81999969482422,26.1299991607666,21.18558120727539,42589700.0,0.0,0.040125021155471785,21.8639265633356,20.591023578571136,52.65104508213697,13.608789034265683,7.479904764226059,20.920495414733885,20.611935075124105,29.850000381469727,47.72965469094749 14347,2011-11-07,NKE,23.6299991607666,23.825000762939453,23.360000610351562,20.41168975830078,8730800.0,0.0,0.35568300865989144,21.20683233656484,19.518398834089457,54.61611117739477,63.306421306483806,4.016490084086785,19.93853302001953,19.244657611846925,29.850000381469727,47.72965469094749 14348,2011-11-07,PG,63.029998779296875,63.56999969482422,62.689998626708984,44.653743743896484,6559500.0,0.0,0.014136042953786898,46.50818987606216,43.92658795596908,50.64801979213131,-66.92872519185919,14.587749508271642,44.91239204406738,44.269232495625815,29.850000381469727,47.72965469094749 14349,2011-11-07,TRV,57.81999969482422,58.619998931884766,57.54999923706055,44.103031158447266,2383900.0,0.0,1.6258960939568183,46.874368707640855,36.56629939843825,58.488078810985634,88.13378599342802,23.475909591373583,40.11631342569987,38.59855893452962,29.850000381469727,47.72965469094749 14350,2011-11-07,UNH,45.45000076293945,45.7400016784668,44.79999923706055,37.604530334472656,7919000.0,0.0,-0.14541841990295978,41.34591725868269,37.079949440536055,45.776732641348154,-69.64506627551,19.7691300429277,38.80417035420736,38.866264533996585,29.850000381469727,47.72965469094749 14351,2011-11-07,V,23.200000762939453,23.332500457763672,22.8799991607666,21.33174705505371,9647200.0,0.0,0.22738865880903347,21.907526310729903,20.502170458984455,54.08101930405878,54.86632254848022,0.9220497810593892,20.769692039489748,20.3596248626709,29.850000381469727,47.72965469094749 14352,2011-11-07,VZ,37.209999084472656,37.349998474121094,36.900001525878906,21.04050064086914,11945900.0,0.0,0.15445559434120426,21.308288295736865,20.428981868752878,54.80005491255244,66.13195922366958,0.10321129392175334,20.714283116658528,20.27939437230428,29.850000381469727,47.72965469094749 14353,2011-11-07,WBA,33.18000030517578,33.29999923706055,32.72999954223633,23.094667434692383,6622200.0,0.0,-0.2424475296004438,24.042173329245813,22.5799187270286,43.92976317797082,-41.87248683267187,28.293764540887565,23.223587226867675,24.038046010335286,29.850000381469727,47.72965469094749 14354,2011-11-07,WMT,57.34000015258789,57.959999084472656,57.04999923706055,44.494537353515625,8520100.0,0.0,0.8293696114448466,44.884566572536166,41.823713609348594,62.71784144332186,94.62282114980925,33.31961709004844,42.365288416544594,41.190080706278486,29.850000381469727,47.72965469094749 14355,2011-11-08,AAPL,14.364643096923828,14.571429252624512,14.341428756713867,12.314520835876465,400442000.0,1.0,0.06409280036110232,12.764313247873568,11.73983580760739,54.47109811149164,55.60211942072295,9.11451883410321,12.038683223724366,11.872384564081829,27.479999542236328,30.998421808783473 14356,2011-11-08,AMGN,58.52000045776367,58.61000061035156,57.54999923706055,42.58210754394531,8870200.0,1.0,0.15766436409591478,43.51448635097512,40.22469516757957,54.222624172009624,100.29202521819492,5.371020272941049,41.57237205505371,40.818864059448245,27.479999542236328,30.998421808783473 14357,2011-11-08,AXP,51.560001373291016,51.599998474121094,50.70000076293945,43.21432876586914,6586400.0,1.0,1.068105834011,45.262196897881836,37.34247496185938,56.07308095232882,96.3711902695559,18.521904402583576,40.06394182840983,40.04745337168376,27.479999542236328,30.998421808783473 14358,2011-11-08,BA,66.44000244140625,66.80000305175781,65.44999694824219,54.536888122558594,4827000.0,1.0,0.764262283430476,55.57076587416536,49.85111599228972,53.61731633280955,101.80065816918068,7.319832785051348,51.76635322570801,51.294161542256674,27.479999542236328,30.998421808783473 14359,2011-11-08,CAT,95.95999908447266,96.0,93.94000244140625,69.33404541015625,7316700.0,1.0,2.8110918206557045,73.39549565442464,56.394458721796056,56.95809235696979,94.13147401030784,13.982749595037353,61.33757705688477,60.894147109985354,27.479999542236328,30.998421808783473 14360,2011-11-08,CRM,33.72249984741211,33.817501068115234,33.037498474121094,33.532501220703125,6369600.0,1.0,0.5138359172078069,34.355427156505584,30.958822835865025,52.54391771387886,96.00556894020436,0.7000582853236146,31.752083333333335,31.32833334604899,27.479999542236328,30.998421808783473 14361,2011-11-08,CSCO,18.149999618530273,18.34000015258789,17.959999084472656,12.758427619934082,50448200.0,1.0,0.3131464201160181,13.011500197781896,11.717972057924893,59.37027955993015,96.34638717582891,20.366942748428436,11.991102313995361,11.475413306554158,27.479999542236328,30.998421808783473 14362,2011-11-08,CVX,108.2699966430664,109.0,106.5,67.17904663085938,7761400.0,1.0,1.6296726811975617,68.80290587488622,59.909794778189955,58.34544506872408,96.50884824370397,18.600363227030716,62.23121706644694,60.79910386403402,27.479999542236328,30.998421808783473 14363,2011-11-08,DIS,35.439998626708984,35.459999084472656,34.34000015258789,31.074848175048828,10710900.0,1.0,0.5734845093816396,31.98420312557374,28.943290160559076,53.38891096486736,70.91857337386169,9.550989465274938,29.43760414123535,28.86759033203125,27.479999542236328,30.998421808783473 14364,2011-11-08,GS,106.41000366210938,109.26000213623047,106.19999694824219,87.85301208496094,6138600.0,1.0,1.4091675657706304,93.40962325824582,75.20698898540654,50.82413149764627,91.68443815722502,3.463315739192362,81.91226679484049,84.2121815999349,27.479999542236328,30.998421808783473 14365,2011-11-08,HD,37.560001373291016,38.0,37.279998779296875,28.847631454467773,9872600.0,1.0,0.5908558490523887,28.82168226888863,25.988048260896527,59.73933974784654,137.5715737344437,20.36768113285166,26.730561701456704,25.988549296061198,27.479999542236328,30.998421808783473 14366,2011-11-08,HON,52.13977813720703,52.26371765136719,51.01480484008789,40.43056106567383,4700066.0,1.0,1.449247995048431,41.40221690853203,34.48738079349433,58.707649354857736,113.15110950441083,18.64622272017193,36.35938758850098,34.888240019480385,27.479999542236328,30.998421808783473 14367,2011-11-08,IBM,179.2351837158203,179.61758422851562,177.35182189941406,114.78900146484375,4529808.0,1.0,1.514535595917934,117.0052712514782,107.80949238987921,57.12484912046813,83.92387920062733,16.136462577554063,111.41314137776693,107.09098307291667,27.479999542236328,30.998421808783473 14368,2011-11-08,INTC,24.479999542236328,24.770000457763672,24.260000228881836,17.391019821166992,55961900.0,1.0,0.40756042162512784,17.672095584095985,15.948499775706258,60.59857677565664,89.23548269712067,15.012645711217015,16.308351453145345,15.331637446085612,27.479999542236328,30.998421808783473 14369,2011-11-08,JNJ,64.08999633789062,64.98999786376953,63.95000076293945,46.179664611816406,7989500.0,1.0,0.12776214937825614,46.79650283871965,44.56462730349227,52.3425304429529,80.03444307199271,2.2777102445438504,45.44750747680664,45.50657679239909,27.479999542236328,30.998421808783473 14370,2011-11-08,JPM,34.529998779296875,35.18000030517578,34.02000045776367,25.020912170410156,30193100.0,1.0,0.41088434573670796,26.251791735345392,21.9088196080384,51.75185372745887,90.69792430447335,10.376153561133057,23.397324816385904,23.706170654296876,27.479999542236328,30.998421808783473 14371,2011-11-08,KO,34.14500045776367,34.36000061035156,33.900001525878906,23.64396858215332,12063600.0,1.0,0.05599605592058765,23.79116089803644,22.87752482431463,52.12732069780912,78.18196937078628,0.3809703535023405,23.200366020202637,23.490309079488117,27.479999542236328,30.998421808783473 14372,2011-11-08,MCD,94.95999908447266,95.44999694824219,93.83999633789062,68.04188537597656,7195500.0,1.0,1.0757152156917869,68.78693422792233,63.02014546873295,60.950366094142815,131.62079232353946,24.05997091996736,64.91695632934571,64.14808959960938,27.479999542236328,30.998421808783473 14373,2011-11-08,MMM,80.29000091552734,82.0,80.0,56.67993927001953,4230500.0,1.0,0.5315248375630759,57.133651874155234,52.22752862206059,52.585324087850786,119.02785237750315,9.716468399639803,53.469943873087566,54.02937749226888,27.479999542236328,30.998421808783473 14374,2011-11-08,MRK,32.77671813964844,33.024810791015625,32.48091506958008,22.257070541381836,15022870.0,1.0,0.37210017365545767,22.762448322191908,20.59784506617479,55.94516400473966,99.48068468145904,10.513708926978591,21.31909637451172,20.94267292022705,27.479999542236328,30.998421808783473 14375,2011-11-08,MSFT,27.010000228881836,27.200000762939453,26.690000534057617,21.470163345336914,47822500.0,1.0,0.07284942800368555,21.877583984358537,20.590014549271835,54.31138100352751,58.9506959520007,1.069681171715223,20.959757232666014,20.63578201929728,27.479999542236328,30.998421808783473 14376,2011-11-08,NKE,23.59749984741211,23.90999984741211,23.424999237060547,20.764209747314453,9659200.0,1.0,0.34933886427346295,21.19321967952068,19.653218919112135,56.344042849730855,74.93402827123066,1.7159712942344683,19.97364044189453,19.283082040150962,27.479999542236328,30.998421808783473 14377,2011-11-08,PG,63.47999954223633,64.33999633789062,63.47999954223633,45.18147659301758,7422000.0,1.0,0.03853522430307521,46.51211146288869,43.934079943361304,52.92203221870396,-5.295370016753469,2.529833948159487,44.94667358398438,44.30242608388265,27.479999542236328,30.998421808783473 14378,2011-11-08,TRV,58.75,59.220001220703125,58.369998931884766,44.41150665283203,4332200.0,1.0,1.6146842882812464,47.006933025659585,37.08151225632283,59.03658233780823,92.13585726810635,27.271483043218623,40.36183191935221,38.68886152903239,27.479999542236328,30.998421808783473 14379,2011-11-08,UNH,45.290000915527344,46.27000045776367,45.08000183105469,38.420387268066406,7086400.0,1.0,-0.17236891987545988,41.34868253101096,37.03639246593729,48.06258637434674,-37.10475457429463,14.517590905039404,38.71259396870931,38.87138080596924,27.479999542236328,30.998421808783473 14380,2011-11-08,V,23.357500076293945,23.665000915527344,23.350000381469727,21.694311141967773,19602000.0,1.0,0.24970337507726725,21.95486069190228,20.547313113334535,55.618562424252,90.71156188002898,6.397823931834356,20.808396275838216,20.393357531229654,27.479999542236328,30.998421808783473 14381,2011-11-08,VZ,37.5,37.59000015258789,37.06999969482422,21.141923904418945,9919900.0,1.0,0.16308850322889157,21.329122977308163,20.465622658678168,55.5382334201169,97.698836828391,6.0046384374447985,20.73563404083252,20.307112661997476,27.479999542236328,30.998421808783473 14382,2011-11-08,WBA,32.939998626708984,33.220001220703125,32.45000076293945,23.129507064819336,8593600.0,1.0,-0.2283229842550476,24.01668035619824,22.563599184817388,44.13477104018014,-55.15144000071124,31.909032265731746,23.210114161173504,23.999390602111816,27.479999542236328,30.998421808783473 14383,2011-11-08,WMT,58.02000045776367,59.400001525878906,57.849998474121094,45.554290771484375,20104300.0,1.0,0.914678095465085,45.220797906770855,41.84073468600258,66.10029070659466,132.1646655136505,45.80599118750195,42.5518980662028,41.30962365468343,27.479999542236328,30.998421808783473 14384,2011-11-09,AAPL,14.177499771118164,14.317500114440918,14.079643249511719,11.982583999633789,558684000.0,2.0,0.0439747496531151,12.767393595242538,11.715808766818007,50.981105497072406,-0.09326090789651745,0.9106976199113812,12.036935170491537,11.879862085978191,36.15999984741211,38.123099771183426 14385,2011-11-09,AMGN,57.70000076293945,58.189998626708984,57.369998931884766,42.22235107421875,9588100.0,2.0,0.18427971631606965,43.54784688081165,40.25520754728893,53.09724829644082,71.58693727533783,3.5198416796817384,41.617401123046875,40.89521789550781,36.15999984741211,38.123099771183426 14386,2011-11-09,AXP,50.38999938964844,50.63999938964844,49.04999923706055,41.42145538330078,8037800.0,2.0,0.9139860375768123,45.27070844908406,37.51746293763468,51.75344684416831,52.06743674321133,2.9498386060379227,40.14622408548991,40.11066824595134,36.15999984741211,38.123099771183426 14387,2011-11-09,BA,65.16999816894531,65.69999694824219,64.33000183105469,52.818538665771484,5753500.0,2.0,0.6691710401152449,55.590456272152856,49.883590435000464,50.59438423239218,46.487686681250146,0.34500059933168664,51.84878756205241,51.33117796579997,36.15999984741211,38.123099771183426 14388,2011-11-09,CAT,93.5,93.9800033569336,91.1500015258789,66.26105499267578,11208500.0,2.0,2.523220885758249,73.27712798195977,57.264065407932826,53.077213424207756,63.070638042352925,2.299748228041737,61.74666697184245,60.92767092386882,36.15999984741211,38.123099771183426 14389,2011-11-09,CRM,32.73749923706055,33.34000015258789,32.067501068115234,32.1875,8173200.0,2.0,0.4175132098513572,34.34305348534442,31.008446453620433,49.702228011710034,43.63325434868194,9.387374530558429,31.81825002034505,31.309916687011718,36.15999984741211,38.123099771183426 14390,2011-11-09,CSCO,18.040000915527344,18.040000915527344,17.440000534057617,12.270668029785156,80049500.0,2.0,0.2715316417993563,13.005337795673759,11.749219432414622,54.52318255564458,47.47086283860845,2.6060473960340356,12.033666801452636,11.494844754536947,36.15999984741211,38.123099771183426 14391,2011-11-09,CVX,105.80000305175781,106.48999786376953,103.87999725341797,64.3526382446289,12062000.0,2.0,1.434752046261515,68.58293297651775,60.530891486372866,53.36397452593768,53.30670501570433,5.460383058966044,62.489169947306316,60.87027746836345,36.15999984741211,38.123099771183426 14392,2011-11-09,DIS,34.59000015258789,34.59000015258789,33.65999984741211,29.754013061523438,11913800.0,2.0,0.46301274442527784,31.98287511041077,28.947259472108758,49.492969839636636,24.67423314550985,0.763817566619571,29.534758694966634,28.87302033106486,36.15999984741211,38.123099771183426 14393,2011-11-09,GS,104.98999786376953,105.0,98.83000183105469,80.64384460449219,10596500.0,2.0,0.8834288511506116,93.39128675032916,75.27063417862593,45.86619154309691,1.653363022380983,14.08823184273012,82.00261688232422,83.98498916625977,36.15999984741211,38.123099771183426 14394,2011-11-09,HD,37.45000076293945,37.779998779296875,37.029998779296875,28.25455665588379,10918000.0,2.0,0.5880451507987452,28.879749714004376,26.115505756271503,56.94220070118713,109.76971929456855,16.552431603635547,26.820789909362794,26.042833137512208,36.15999984741211,38.123099771183426 14395,2011-11-09,HON,50.70972442626953,51.129207611083984,49.99469757080078,39.084102630615234,5496085.0,2.0,1.352175786680455,41.45423739773507,34.75643650668387,55.3148622105038,78.59581124295578,9.424978848766475,36.57047971089681,34.97619110743205,36.15999984741211,38.123099771183426 14396,2011-11-09,IBM,176.09942626953125,177.09368896484375,173.193115234375,111.71770477294922,5747561.0,2.0,1.2981317131331167,116.88100881458412,107.7415818226229,53.158360378244765,13.91603528903205,0.5859513730996335,111.52350285847982,107.21037610371907,36.15999984741211,38.123099771183426 14397,2011-11-09,INTC,24.239999771118164,24.31999969482422,23.799999237060547,16.751588821411133,56872200.0,2.0,0.3631428476583487,17.638708104621642,16.04678383873773,55.65376325641181,46.24622407732692,4.058871800431141,16.348788356781007,15.369500160217285,36.15999984741211,38.123099771183426 14398,2011-11-09,JNJ,64.06999969482422,64.12999725341797,63.099998474121094,45.23271560668945,11072500.0,2.0,0.0784768645986702,46.783900927477426,44.52026968104308,48.8963766520461,-24.93318032928134,8.411320914530904,45.454152552286786,45.50347118377685,36.15999984741211,38.123099771183426 14399,2011-11-09,JPM,33.84000015258789,33.9900016784668,32.380001068115234,23.2490177154541,52990400.0,2.0,0.28769564560108307,26.254738358178002,21.85871817716135,47.57979018870051,10.509294438635699,3.012944810719052,23.45295581817627,23.66835594177246,36.15999984741211,38.123099771183426 14400,2011-11-09,KO,33.92499923706055,33.994998931884766,33.43000030517578,23.086017608642578,18243400.0,2.0,0.02476436230272583,23.795184895524226,22.85800152110175,48.29737625514683,1.1678264444517874,8.927707514997127,23.188541094462078,23.486416085561117,36.15999984741211,38.123099771183426 14401,2011-11-09,MCD,93.41000366210938,93.95999908447266,92.3499984741211,66.63934326171875,6666000.0,2.0,0.983520641515284,68.73462549551707,63.38101476327199,56.39888127507162,77.22925161100139,8.127681906623396,65.02772254943848,64.22675654093425,36.15999984741211,38.123099771183426 14402,2011-11-09,MMM,80.12999725341797,80.30999755859375,78.47000122070312,54.71973419189453,6393500.0,2.0,0.47400843840003404,57.14844071842223,52.25706961177797,49.50095088440778,59.64676375551574,1.3415150310859638,53.59462254842122,53.99959373474121,36.15999984741211,38.123099771183426 14403,2011-11-09,MRK,32.461830139160156,32.97710037231445,32.02289962768555,21.818002700805664,22488927.0,2.0,0.3323717155667012,22.758729654569056,20.680338758211708,52.97254664845645,66.73011238212098,0.8374285490828958,21.35891431172689,20.964962164560955,36.15999984741211,38.123099771183426 14404,2011-11-09,MSFT,26.59000015258789,26.75,26.059999465942383,20.711273193359375,62950900.0,2.0,0.03711976964450869,21.887024842867824,20.520495260586763,49.52100551349928,-18.737482372595366,11.418041654805904,20.976094245910645,20.646980794270835,36.15999984741211,38.123099771183426 14405,2011-11-09,NKE,23.36750030517578,23.512500762939453,22.90250015258789,20.098325729370117,11706800.0,2.0,0.28726835810322626,21.186079720037316,19.672762176019813,52.44241667912891,20.582570195721207,14.187235122589204,20.001856740315755,19.317310778299966,36.15999984741211,38.123099771183426 14406,2011-11-09,PG,63.79999923706055,63.83000183105469,62.560001373291016,44.133026123046875,9701300.0,2.0,-0.02642483035577925,46.542400804218595,43.788022550883944,48.34391300184714,-84.66837606247063,14.077700738906335,44.958337275187176,44.321170234680174,36.15999984741211,38.123099771183426 14407,2011-11-09,TRV,57.810001373291016,58.029998779296875,56.7599983215332,42.82404327392578,4911900.0,2.0,1.4608638941981624,46.96467611214561,37.53605974295692,55.156761649172225,60.44178172326707,11.41970259529064,40.581268819173175,38.75631224314372,36.15999984741211,38.123099771183426 14408,2011-11-09,UNH,45.220001220703125,46.099998474121094,45.130001068115234,37.91255187988281,6423200.0,2.0,-0.2320307508784083,41.37517115846618,36.93997357114808,46.7923919296098,-45.657198243301515,14.517590905039397,38.654318491617836,38.8741169611613,36.15999984741211,38.123099771183426 14409,2011-11-09,V,23.072500228881836,23.524999618530273,23.072500228881836,21.370758056640625,19594800.0,2.0,0.23853028984741087,21.961502167665618,20.585648444211824,53.95086411317163,62.06210215771612,0.06846014203133764,20.850466283162437,20.42185033162435,36.15999984741211,38.123099771183426 14410,2011-11-09,VZ,37.099998474121094,37.369998931884766,36.75,20.786928176879883,14472500.0,2.0,0.13967487234607745,21.324577610587163,20.4825644563684,52.43743367201691,31.872903945457814,2.2276496262766208,20.746078109741212,20.330489031473796,36.15999984741211,38.123099771183426 14411,2011-11-09,WBA,32.29999923706055,32.56999969482422,31.700000762939453,22.255971908569336,12825800.0,2.0,-0.2843384898616783,24.10693235495175,22.38878106973087,40.31180467626164,-164.0526078745609,40.49874238223495,23.19121723175049,23.940173149108887,36.15999984741211,38.123099771183426 14412,2011-11-09,WMT,58.529998779296875,58.93000030517578,57.599998474121094,44.57901382446289,13946800.0,2.0,0.8932916744029029,45.30252317968863,41.977874235472505,60.84494673480974,104.54210763234832,40.90912919454449,42.72442906697591,41.388081868489586,36.15999984741211,38.123099771183426 14413,2011-11-10,AAPL,14.179642677307129,14.186071395874023,13.648214340209961,11.677620887756348,744752400.0,3.0,0.0033840656763182153,12.784440913957697,11.62840240879621,48.054859667432346,-55.75427644300321,14.71491096631355,12.031529076894124,11.882277123133342,32.810001373291016,37.307021925116885 14414,2011-11-10,AMGN,57.56999969482422,58.04999923706055,57.34000015258789,42.552738189697266,7661900.0,3.0,0.22938781383360407,43.60879385797399,40.26620995672327,54.004177127269536,71.92931570145366,3.1968527596525487,41.67075106302897,40.97157211303711,32.810001373291016,37.307021925116885 14415,2011-11-10,AXP,49.849998474121094,49.939998626708984,48.72999954223633,41.320430755615234,6265800.0,3.0,0.7747621693577429,45.22011067502205,37.80037768252189,51.52208758239914,39.326579668202285,0.22003701814817955,40.21815376281738,40.15864766438802,32.810001373291016,37.307021925116885 14416,2011-11-10,BA,65.08999633789062,65.5999984741211,64.58999633789062,53.04765319824219,3853400.0,3.0,0.6053204157192695,55.61653279504072,49.99682398596514,50.97562539519727,48.55539001670124,0.34500059933168303,51.926663080851235,51.37269032796224,32.810001373291016,37.307021925116885 14417,2011-11-10,CAT,92.9800033569336,93.4000015258789,91.19999694824219,66.66596984863281,7323000.0,3.0,2.3012272257210213,73.04788122156936,58.30374002476853,53.50900017021638,58.355402130091846,2.2997482280417336,62.16182327270508,60.98843739827474,32.810001373291016,37.307021925116885 14418,2011-11-10,CRM,32.65999984741211,32.73249816894531,31.262500762939453,31.952499389648438,7618400.0,3.0,0.31854222850590475,34.34826715761724,30.95973264401851,49.22108415353143,10.274601594361563,16.78264417378955,31.887083307902017,31.31616668701172,32.810001373291016,37.307021925116885 14419,2011-11-10,CSCO,18.690000534057617,18.90999984741211,18.420000076293945,12.9674711227417,148101900.0,3.0,0.29141852498583454,13.08846015585028,11.749016288394104,59.419378812567196,137.00355767977086,22.941671010488275,12.09922669728597,11.527624702453613,32.810001373291016,37.307021925116885 14420,2011-11-10,CVX,105.31999969482422,106.01000213623047,103.5,65.10552978515625,10025200.0,3.0,1.3257457224502502,68.30247360662436,61.28714583917644,54.43597132170857,49.59415453028219,3.6794653737242173,62.71770795186361,60.9507074991862,32.810001373291016,37.307021925116885 14421,2011-11-10,DIS,34.15999984741211,34.7599983215332,33.650001525878906,30.50248908996582,12170600.0,3.0,0.4308917827604155,31.967438701451208,29.058676334559536,51.56489523366797,36.740948161667696,2.8463452931412534,29.651872634887695,28.891658782958984,32.810001373291016,37.307021925116885 14422,2011-11-10,GS,101.87000274658203,101.94000244140625,98.13999938964844,80.50630950927734,8536500.0,3.0,0.45048627396798224,93.19004625186531,75.74292646541986,45.77805818100617,-17.507335621626368,15.522457274848781,81.99263763427734,83.75039583841959,32.810001373291016,37.307021925116885 14423,2011-11-10,HD,37.470001220703125,37.540000915527344,37.04999923706055,28.284969329833984,7287700.0,3.0,0.5815677497949139,28.875992124171628,26.33140056839429,57.04888401139753,100.4222261965618,16.552431603635544,26.907216135660807,26.09397602081299,32.810001373291016,37.307021925116885 14424,2011-11-10,HON,51.13874053955078,51.56775665283203,50.843196868896484,39.62416076660156,5886175.0,3.0,1.3037942122065616,41.47863365911291,35.15151122308924,56.36127912955432,87.30132942091807,12.548461275000038,36.78157170613607,35.069530391693114,32.810001373291016,37.307021925116885 14425,2011-11-10,IBM,175.50669860839844,176.6443634033203,173.87188720703125,112.3981704711914,4060154.0,3.0,1.1680731516868974,116.72294234001248,107.73278275764378,53.89213700931729,17.93084333456465,0.5859513730996332,111.62357660929362,107.33866742451985,32.810001373291016,37.307021925116885 14426,2011-11-10,INTC,24.139999389648438,24.25,23.739999771118164,16.90618133544922,45508700.0,3.0,0.3365365404263194,17.626017463515037,16.12102500169492,56.54069119980447,43.749643368238665,2.695166604651036,16.396700191497803,15.411332352956135,32.810001373291016,37.307021925116885 14427,2011-11-10,JNJ,64.12999725341797,64.41999816894531,63.65999984741211,45.65281677246094,7597500.0,3.0,0.07248105795704873,46.77937562403266,44.51696379247125,50.39521254586997,23.904076254027952,4.430897020370976,45.45937436421712,45.50854352315267,32.810001373291016,37.307021925116885 14428,2011-11-10,JPM,32.91999816894531,33.22999954223633,32.279998779296875,23.39190673828125,30427400.0,3.0,0.19930025391860084,26.20851988711264,21.98638634762857,47.929974806301935,-4.5295614735343115,3.77379540292853,23.491630427042644,23.626548512776694,32.810001373291016,37.307021925116885 14429,2011-11-10,KO,33.80500030517578,33.875,33.45500183105469,23.210006713867188,16201600.0,3.0,0.009903740514001669,23.795190260562016,22.857651498166014,49.15614510845965,7.878740402549066,8.927707514997115,23.169483629862466,23.478260962168374,32.810001373291016,37.307021925116885 14430,2011-11-10,MCD,93.27999877929688,93.48999786376953,92.58999633789062,67.0781021118164,4189400.0,3.0,0.9350809188318152,68.76921466992425,63.63053432299566,57.42769599755642,74.06762746783694,8.12768190662339,65.13513247172038,64.3028528213501,32.810001373291016,37.307021925116885 14431,2011-11-10,MMM,80.30999755859375,81.16000366210938,79.6500015258789,55.63402557373047,4646300.0,3.0,0.4964788519838166,57.23795136846906,52.34210730157488,50.89081227406629,87.66043237352194,5.619954725002831,53.72830467224121,53.992551740010576,32.810001373291016,37.307021925116885 14432,2011-11-10,MRK,32.98664093017578,33.53053283691406,32.71946716308594,22.57992172241211,27712159.0,3.0,0.35823758385231486,22.858661005463095,20.726979138885053,57.067621563570135,114.40136975307408,10.912690359304717,21.40863259633382,20.998886648813883,32.810001373291016,37.307021925116885 14433,2011-11-10,MSFT,26.469999313354492,26.5,26.1200008392334,20.774517059326172,32514400.0,3.0,0.013748524971330056,21.863561940782144,20.47281310499422,49.90195051320615,-28.39820787889586,11.418041654805895,20.99796485900879,20.66055113474528,32.810001373291016,37.307021925116885 14434,2011-11-10,NKE,23.354999542236328,23.635000228881836,23.142499923706055,20.437801361083984,9393600.0,3.0,0.26244458334178944,21.18507229723262,19.71098139844609,54.118026921304406,40.692962636127476,10.667892779391577,20.04487075805664,19.359618759155275,32.810001373291016,37.307021925116885 14435,2011-11-10,PG,63.5099983215332,63.650001525878906,62.79999923706055,44.498939514160156,6143700.0,3.0,-0.04782865018088245,46.54312275607144,43.724873078279145,49.90839012144163,-69.84512865519405,14.077700738906342,44.95963045756022,44.3454314549764,32.810001373291016,37.307021925116885 14436,2011-11-10,TRV,57.290000915527344,57.599998474121094,56.88999938964844,43.19267654418945,3390900.0,3.0,1.3531079614850938,46.78314924502147,38.24122361874806,55.85370705224772,57.006132700293236,11.41970259529064,40.77487436930338,38.82717151641846,32.810001373291016,37.307021925116885 14437,2011-11-10,UNH,46.060001373291016,46.29999923706055,45.439998626708984,38.40371322631836,5479700.0,3.0,-0.23694916347708528,41.37675099315911,36.90509104785651,48.16304342378355,-24.122126775746008,12.392568647758173,38.64183044433594,38.8846243540446,32.810001373291016,37.307021925116885 14438,2011-11-10,V,23.587499618530273,23.587499618530273,23.147499084472656,21.350099563598633,11248800.0,3.0,0.2254101832867974,21.967276632118804,20.589970339011565,53.84422581245784,63.81519457719471,1.3746224896544268,20.89138889312744,20.45646241505941,32.810001373291016,37.307021925116885 14439,2011-11-10,VZ,37.27000045776367,37.54999923706055,37.08000183105469,21.03485679626465,11409200.0,3.0,0.1395169047124547,21.336754505389163,20.487854678875973,54.281597494453166,82.24704751655854,2.3330421594713036,20.759043757120768,20.351235961914064,32.810001373291016,37.307021925116885 14440,2011-11-10,WBA,31.959999084472656,32.2599983215332,31.59000015258789,22.41734504699707,9372700.0,3.0,-0.3121118864611425,24.14960173954524,22.290923887590992,41.28377243233144,-167.6316268038503,41.65274542621752,23.1828098932902,23.89404052098592,32.810001373291016,37.307021925116885 14441,2011-11-10,WMT,58.33000183105469,58.4900016784668,57.5099983215332,44.64044952392578,9410000.0,3.0,0.87125682282241,45.34337286585757,42.175855115709815,61.046763587487824,93.55813725814464,39.111204330348635,42.88313725789388,41.47229951222737,32.810001373291016,37.307021925116885 14442,2011-11-11,AAPL,13.807499885559082,13.882143020629883,13.580714225769043,11.659432411193848,653786000.0,4.0,-0.029907249708502448,12.707659047869564,11.59186964628327,47.88527918985724,-81.55528508351628,16.656754627613147,12.034863567352295,11.891659339269003,30.040000915527344,40.062128714079385 14443,2011-11-11,AMGN,58.25,58.4900016784668,57.79999923706055,42.47931671142578,5420700.0,4.0,0.2562578257150534,43.63598060571235,40.26618766821343,53.76517639077834,89.45467432283267,7.711529634150181,41.74172121683757,41.05012868245443,30.040000915527344,40.062128714079385 14444,2011-11-11,AXP,49.970001220703125,50.58000183105469,49.720001220703125,42.397850036621094,5314300.0,4.0,0.7428024184472406,45.19006276457373,38.189844080519045,53.80066643542975,59.67272271530634,5.573042507592577,40.37685012817383,40.246657880147296,30.040000915527344,40.062128714079385 14445,2011-11-11,BA,65.43000030517578,67.26000213623047,65.43000030517578,54.757816314697266,4397700.0,4.0,0.684820027938251,55.855487211947334,50.03892501949798,53.732443957347506,98.51364825120082,10.483006409287391,52.11195449829101,51.48674704233805,30.040000915527344,40.062128714079385 14446,2011-11-11,CAT,93.56999969482422,96.19999694824219,93.37000274658203,69.50760650634766,9818400.0,4.0,2.3277590234495307,73.25992681079772,58.99573000377747,56.42036852885376,79.71416060523393,12.575822209207416,62.708853530883786,61.148218091328935,30.040000915527344,40.062128714079385 14447,2011-11-11,CRM,32.502498626708984,32.875,32.20000076293945,32.467498779296875,7108400.0,4.0,0.27845332288225677,34.32013159014218,30.939618013129305,50.311558479939485,38.71420888623779,15.006509801212115,32.01699994405111,31.382041676839194,30.040000915527344,40.062128714079385 14448,2011-11-11,CSCO,18.790000915527344,19.149999618530273,18.760000228881836,13.253151893615723,80558400.0,4.0,0.3264677567829626,13.229209945336336,11.710695793494232,61.191485906534325,163.1695373052719,27.411094971600157,12.18240664800008,11.574882698059081,30.040000915527344,40.062128714079385 14449,2011-11-11,CVX,106.69000244140625,107.5199966430664,106.61000061035156,66.06208038330078,6352600.0,4.0,1.3015397247582001,68.28805577108378,61.70762904336933,55.772156074552946,75.89109455543856,10.126288912911797,63.01515744527181,61.092746607462566,30.040000915527344,40.062128714079385 14450,2011-11-11,DIS,36.630001068115234,37.41999816894531,36.369998931884766,32.316436767578125,22388500.0,4.0,0.5455177183277868,32.270726697616794,28.951751596755766,56.08176223835119,159.8852554890203,28.088230306272905,29.843834177652994,28.952563953399657,30.040000915527344,40.062128714079385 14451,2011-11-11,GS,100.88999938964844,102.19999694824219,100.26000213623047,82.25398254394531,4770400.0,4.0,0.24556801513460869,92.96456153939744,76.36730186392288,47.11391222250338,-0.06703829399068036,14.750847175679915,82.18439636230468,83.60018717447916,30.040000915527344,40.062128714079385 14452,2011-11-11,HD,37.5,38.380001068115234,37.5,28.938859939575195,10185600.0,4.0,0.622027524146695,29.0400594419932,26.396198301842247,59.292227345212126,130.46530780515357,25.605961438537033,27.038756306966146,26.171741072336832,30.040000915527344,40.062128714079385 14453,2011-11-11,HON,51.86330032348633,53.20755386352539,51.86330032348633,40.53413009643555,5268157.0,4.0,1.3236205125089597,41.71405760893077,35.31114457002431,58.072666766224124,109.4786172300642,23.142306908556083,37.04987564086914,35.21786219278972,30.040000915527344,40.062128714079385 14454,2011-11-11,IBM,177.12237548828125,179.56979370117188,176.9980926513672,114.86863708496094,3833904.0,4.0,1.2499383031994995,116.40970922472793,107.89967493054552,56.45411234301189,76.58335452265915,10.246189477624828,111.89351450602213,107.58598136901855,30.040000915527344,40.062128714079385 14455,2011-11-11,INTC,24.309999465942383,24.899999618530273,24.299999237060547,17.46129035949707,43867200.0,4.0,0.35613817012087523,17.68481290230796,16.17163012137368,59.54610962354343,87.47698890617316,15.516743492807706,16.483313465118407,15.472863594690958,30.040000915527344,40.062128714079385 14456,2011-11-11,JNJ,64.62000274658203,65.48999786376953,64.62000274658203,46.45735168457031,9086800.0,4.0,0.13113691687652107,46.84037432989337,44.49370121637127,53.119238929713674,124.95513298804272,8.778948620129151,45.49639841715495,45.53996283213298,30.040000915527344,40.062128714079385 14457,2011-11-11,JPM,33.279998779296875,33.849998474121094,33.02000045776367,23.77772331237793,29983400.0,4.0,0.1585507677257958,26.17316041162299,22.121058033201226,48.88378566780955,23.10076653699777,1.354887850551559,23.57314790089925,23.607460816701252,30.040000915527344,40.062128714079385 14458,2011-11-11,KO,33.98500061035156,34.30500030517578,33.974998474121094,23.461429595947266,12882400.0,4.0,0.018204466281154907,23.803425800259387,22.85871542746278,50.86802181903659,86.20760523065276,0.6991945342514801,23.175912602742514,23.482962354024252,30.040000915527344,40.062128714079385 14459,2011-11-11,MCD,93.93000030517578,94.94999694824219,93.86000061035156,68.15696716308594,4425500.0,4.0,0.9725366852768218,68.98118681558195,63.765242627777425,59.8382489162854,106.17377132622403,19.677567508623405,65.30152104695638,64.41943473815918,30.040000915527344,40.062128714079385 14460,2011-11-11,MMM,81.30000305175781,82.66000366210938,81.30000305175781,56.99855041503906,3645800.0,4.0,0.6172769827079065,57.54525629364078,52.27030423797543,52.89250927421761,133.12728347693377,12.756939585201627,53.970733133951825,54.04877211252848,30.040000915527344,40.062128714079385 14461,2011-11-11,MRK,33.74045944213867,34.58969497680664,33.74045944213867,23.22562026977539,31843375.0,4.0,0.42592910171346077,23.10458790328294,20.674115023352805,60.112640041654615,168.97860720444976,26.243654357627744,21.479013125101726,21.05569534301758,30.040000915527344,40.062128714079385 14462,2011-11-11,MSFT,26.579999923706055,27.079999923706055,26.56999969482422,21.272537231445312,37903000.0,4.0,0.035009147291262366,21.827115187988227,20.48080183471685,52.80339410118553,35.90467512669263,1.398214444963935,21.051192410786946,20.6900634765625,30.040000915527344,40.062128714079385 14463,2011-11-11,NKE,23.6875,24.102500915527344,23.612499237060547,20.92306900024414,8108000.0,4.0,0.2787157443209658,21.241437818139538,19.723816011816517,56.39015970217824,85.68516395217814,1.6927551364984652,20.122049204508464,19.41951904296875,30.040000915527344,40.062128714079385 14464,2011-11-11,PG,63.75,64.13999938964844,63.58000183105469,44.95629119873047,5731100.0,4.0,-0.0275690737798584,46.52650883053794,43.70804546023354,51.79605765350439,-16.615954637639796,6.40535508467511,44.988267008463545,44.38673750559489,30.040000915527344,40.062128714079385 14465,2011-11-11,TRV,57.9900016784668,58.56999969482422,57.88999938964844,43.9600830078125,3243200.0,4.0,1.3144813735630407,46.66876617799222,38.894292675157196,57.28343145266047,70.2406153798448,18.415366594497232,41.018135197957356,38.94078483581543,30.040000915527344,40.062128714079385 14466,2011-11-11,UNH,46.619998931884766,47.5099983215332,46.4900016784668,39.236236572265625,5104500.0,4.0,-0.17169022650916332,41.37205461826205,36.90229497585417,50.40331887674319,35.04746947385568,0.34983631467899196,38.66985816955567,38.931683985392254,30.040000915527344,40.062128714079385 14467,2011-11-11,V,23.447500228881836,23.912500381469727,23.427499771118164,21.836578369140625,13648400.0,4.0,0.25136954658545463,22.016171276489843,20.569529903014555,55.96456641842047,103.3351784747498,8.693800474230377,20.963595962524415,20.51333325703939,30.040000915527344,40.062128714079385 14468,2011-11-11,VZ,37.560001373291016,37.72999954223633,37.380001068115234,21.141923904418945,8823700.0,4.0,0.146344170553526,21.351218974545976,20.484096920534594,55.060027711698716,113.8591475102374,6.778750458047646,20.782061831156412,20.378769048055013,30.040000915527344,40.062128714079385 14469,2011-11-11,WBA,32.310001373291016,32.97999954223633,32.25,23.04882049560547,7586700.0,4.0,-0.2799407296463663,24.149858015917538,22.295839577771424,44.91493550825844,-66.90842349293432,24.727160765301907,23.18708896636963,23.870976130167644,30.040000915527344,40.062128714079385 14470,2011-11-11,WMT,58.5099983215332,59.25,58.380001068115234,45.4621467590332,8397900.0,4.0,0.9096126949222025,45.5596336080993,42.24680712676399,63.639808545382095,126.08053978947294,45.39987858288943,43.07000312805176,41.56714045206706,30.040000915527344,40.062128714079385 14529,2011-11-14,AAPL,13.697142601013184,13.758929252624512,13.507143020629883,11.496947288513184,432905200.0,0.0,-0.068611141922295,12.648063214015519,11.527995555210556,46.37295854888227,-107.84688145207694,18.81056628739797,12.039572397867838,11.903395938873292,31.1299991607666,23.355767699033702 14530,2011-11-14,AMGN,57.52000045776367,57.79999923706055,57.209999084472656,42.0902099609375,6204900.0,0.0,0.24334965748396797,43.65191959541211,40.315591009446294,52.49158398089237,41.87594237753483,0.9622568870014984,41.825661977132164,41.11559244791667,31.1299991607666,23.355767699033702 14531,2011-11-14,AXP,49.790000915527344,50.11000061035156,49.040000915527344,41.62345504760742,4319800.0,0.0,0.6475226438987676,44.90736725127633,38.83700797760551,51.98393653434786,38.934345433063626,0.4902779037576076,40.54941050211588,40.31910692850749,31.1299991607666,23.355767699033702 14532,2011-11-14,BA,68.88999938964844,68.97000122070312,67.69999694824219,55.59242630004883,6366100.0,0.0,0.8058804063948202,56.05711719462337,50.373370247393225,55.00971813915277,153.66508279917142,19.990085801760138,52.38631769816081,51.63355007171631,31.1299991607666,23.355767699033702 14533,2011-11-14,CAT,97.47000122070312,98.06999969482422,95.87999725341797,69.79682922363281,8584900.0,0.0,2.345090773778594,73.05196009886839,60.32145642029664,56.70582823840124,90.65964221004339,18.6819660207518,63.344382985432944,61.353087679545084,31.1299991607666,23.355767699033702 14534,2011-11-14,CRM,33.435001373291016,34.0525016784668,33.01250076293945,33.380001068115234,12706800.0,0.0,0.31666358427492725,34.37471159647552,31.05503808308991,52.193347210290625,105.1393423043449,1.3863614437401959,32.1970832824707,31.475875027974446,31.1299991607666,23.355767699033702 14535,2011-11-14,CSCO,18.950000762939453,19.100000381469727,18.860000610351562,13.19741153717041,46650700.0,0.0,0.34576102668783903,13.31774507096474,11.745494217365337,60.65684390728744,157.24188508750453,27.411094971600143,12.270900344848632,11.620401986440022,31.1299991607666,23.355767699033702 14536,2011-11-14,CVX,106.19999694824219,106.73999786376953,105.37999725341797,65.51898193359375,5531200.0,0.0,1.2244184573618497,67.88401258448334,62.57820703526764,54.82779292625422,58.78963414676595,4.061553892809725,63.350249989827475,61.225220108032225,31.1299991607666,23.355767699033702 14537,2011-11-14,DIS,36.33000183105469,36.41999816894531,35.880001068115234,31.805713653564453,9631900.0,0.0,0.5883661918758278,32.37018247113611,29.092687745233523,54.59875319455526,120.32795803145028,21.854056531089803,30.052819569905598,29.015230242411295,31.1299991607666,23.355767699033702 14538,2011-11-14,GS,100.5199966430664,100.61000061035156,98.37999725341797,80.33641052246094,4826400.0,0.0,-0.07074768241854201,92.7947692701412,76.7304733446049,45.83226064344665,-31.904837277494423,18.936061344408973,82.43279291788737,83.43657251993815,31.1299991607666,23.355767699033702 14539,2011-11-14,HD,38.150001525878906,38.540000915527344,37.95000076293945,29.08333396911621,13926600.0,0.0,0.6581631386119149,29.145219067834763,26.56476418564424,59.7724611174583,139.11357485983092,27.21385345158526,27.207553672790528,26.255436134338378,31.1299991607666,23.355767699033702 14540,2011-11-14,HON,52.13977813720703,52.42578887939453,51.844234466552734,40.474945068359375,4559827.0,0.0,1.3193486314462604,41.70261218278876,35.841195800609675,57.91983555388013,98.06014356036708,22.957179824335103,37.355416488647464,35.372235711415605,31.1299991607666,23.355767699033702 14541,2011-11-14,IBM,180.85086059570312,181.49139404296875,178.6328887939453,114.85028839111328,6316376.0,0.0,1.2983696423032995,116.55578323543229,107.8459928876146,56.43002107912703,99.61816719301855,15.978967089201074,112.194997660319,107.89699783325196,31.1299991607666,23.355767699033702 14542,2011-11-14,INTC,24.780000686645508,24.899999618530273,24.479999542236328,17.30669593811035,49418100.0,0.0,0.35510469914281373,17.677580924730282,16.28812551905634,58.38292995240902,86.24857133027022,15.516743492807695,16.58148911794027,15.53855094909668,31.1299991607666,23.355767699033702 14543,2011-11-14,JNJ,64.97000122070312,65.33000183105469,64.6500015258789,46.215267181396484,8276100.0,0.0,0.1562863398010137,46.89864163003102,44.51517672934398,52.22650097662203,106.51342608068988,8.778948620129158,45.56356264750163,45.56758270263672,31.1299991607666,23.355767699033702 14544,2011-11-14,JPM,32.95000076293945,32.97999954223633,32.220001220703125,23.256155014038086,27596300.0,0.0,0.08321109784714054,26.05655119122815,22.345552232844117,47.66280815638382,-26.114778992026032,5.11334494057391,23.671983273824058,23.58959576288859,31.1299991607666,23.355767699033702 14545,2011-11-14,KO,33.89500045776367,33.98500061035156,33.709999084472656,23.347776412963867,9428600.0,0.0,0.015434074820515065,23.80147753443115,22.887872212272953,50.079535138552025,36.80554737607227,4.841154910768266,23.203121248881022,23.489532311757404,31.1299991607666,23.355767699033702 14546,2011-11-14,MCD,94.3499984741211,94.80000305175781,93.86000061035156,67.65348815917969,3232200.0,0.0,0.9506357648264583,68.92549456273437,64.20933667505861,58.24606368105907,94.33869954667104,19.67756750862342,65.49428176879883,64.50833613077799,31.1299991607666,23.355767699033702 14547,2011-11-14,MMM,81.55999755859375,82.48999786376953,81.37999725341797,56.7076416015625,3168600.0,0.0,0.6816784962149214,57.62427136329654,52.606190520248376,52.42126963796202,124.77955356950933,12.756939585201636,54.223321533203126,54.106493123372395,31.1299991607666,23.355767699033702 14548,2011-11-14,MRK,33.76908493041992,34.11259460449219,33.50190734863281,23.031909942626953,14826894.0,0.0,0.45865719813743766,23.214399485647963,20.781256718575673,58.817963762467706,133.95276208739986,21.221192449568605,21.5672581354777,21.107148710886637,31.1299991607666,23.355767699033702 14549,2011-11-14,MSFT,26.8799991607666,27.0,26.649999618530273,21.153959274291992,34199200.0,0.0,0.041808155121827895,21.813435270037346,20.477090738568613,52.06074446140456,24.190611314862192,1.3982144449639302,21.109953371683755,20.725768057505288,31.1299991607666,23.355767699033702 14550,2011-11-14,NKE,23.959999084472656,24.22249984741211,23.799999237060547,20.836023330688477,6849200.0,0.0,0.2813437430230614,21.23748215041838,19.83070098556795,55.876694021822274,91.42442922717333,4.615926556931259,20.214170201619467,19.482811069488527,31.1299991607666,23.355767699033702 14551,2011-11-14,PG,63.439998626708984,63.540000915527344,62.93000030517578,44.36524200439453,6832800.0,0.0,-0.058531232286902934,46.53783789316935,43.648140424091395,49.31173824854002,-75.80136829562292,14.554301995255559,45.00511169433594,44.41702969868978,31.1299991607666,23.355767699033702 14552,2011-11-14,TRV,58.15999984741211,58.470001220703125,57.380001068115234,43.28297805786133,3466200.0,0.0,1.215224462533385,45.990111587386764,40.17106890882906,55.638722594479226,58.1527091509543,13.3826932910054,41.287227630615234,39.04721622467041,31.1299991607666,23.355767699033702 14553,2011-11-14,UNH,46.93000030517578,47.310001373291016,46.65999984741211,39.07805633544922,4734200.0,0.0,-0.13122321243119472,41.380661610610765,36.921992274276924,49.978771115200445,27.334178585582002,0.3498363146789833,38.78141377766927,38.98398863474528,31.1299991607666,23.355767699033702 14554,2011-11-14,V,23.65250015258789,23.93000030517578,23.392499923706055,21.529090881347656,10432000.0,0.0,0.24431455246181244,22.032047100010406,20.614005260524262,54.33254293571713,90.12911242656332,7.773076657865853,21.036721165974935,20.567718156178792,31.1299991607666,23.355767699033702 14555,2011-11-14,VZ,37.33000183105469,37.33000183105469,36.83000183105469,20.848913192749023,16871100.0,0.0,0.12665135430663454,21.35148712862428,20.487209732642807,52.52799036896968,28.338252516951385,7.042027435069068,20.803834597269695,20.40475304921468,31.1299991607666,23.355767699033702 14556,2011-11-14,WBA,32.86000061035156,33.13999938964844,32.29999923706055,22.754131317138672,7168700.0,0.0,-0.2750531682629038,24.10974017066966,22.24963826255788,43.61286879001225,-71.02776633353368,21.28465580255233,23.191301536560058,23.850085322062174,31.1299991607666,23.355767699033702 14557,2011-11-14,WMT,58.810001373291016,58.97999954223633,58.36000061035156,45.22407913208008,10552100.0,0.0,0.9103064855007688,45.57660442761413,42.54546016283997,62.39492833173203,114.63433380433437,44.97865103279185,43.247397867838544,41.65148607889811,31.1299991607666,23.355767699033702 14558,2011-11-15,AAPL,13.600000381469727,13.910714149475098,13.551786422729492,11.787055015563965,430810800.0,1.0,-0.07501031409807091,12.50132856107714,11.573450567951182,49.3287412262274,-84.78872605483357,12.404305023190949,12.056073411305745,11.91976056098938,31.219999313354492,51.28643336860581 14559,2011-11-15,AMGN,56.959999084472656,57.150001525878906,56.560001373291016,41.75083541870117,8218000.0,1.0,0.20339059174015262,43.63961151609949,40.29763289918371,51.39316382373757,-16.328791712153496,5.976097191980152,41.887277603149414,41.17136205037435,31.219999313354492,51.28643336860581 14560,2011-11-15,AXP,49.22999954223633,50.38999938964844,49.02000045776367,42.044315338134766,5465800.0,1.0,0.5990669731247422,44.791377241686675,39.22824212782017,52.87851886327006,41.55694205099922,1.98742932246663,40.7373961130778,40.39675439198812,31.219999313354492,51.28643336860581 14561,2011-11-15,BA,67.9000015258789,68.33999633789062,67.05000305175781,55.59242630004883,5112800.0,1.0,0.8915444589588475,56.33917576795095,50.48997729296214,55.00971813915275,129.33366985601603,15.02626880584563,52.63655954996745,51.76897004445394,31.219999313354492,51.28643336860581 14562,2011-11-15,CAT,96.20999908447266,97.73999786376953,95.80000305175781,70.18724822998047,8760700.0,1.0,2.363089635382835,73.08232948533632,61.217783429702735,57.09825447483411,86.72611713342607,18.304119610925383,63.94522794087728,61.565422757466635,31.219999313354492,51.28643336860581 14563,2011-11-15,CRM,33.76250076293945,34.342498779296875,33.25,34.150001525878906,10642800.0,1.0,0.4044162348823974,34.573140405934204,31.0331095940658,53.72323220051599,136.29898094681633,1.679135723578571,32.35541667938232,31.58312505086263,31.219999313354492,51.28643336860581 14564,2011-11-15,CSCO,18.809999465942383,19.190000534057617,18.790000915527344,13.322833061218262,45564300.0,1.0,0.3669416756634014,13.432415786574419,11.743008026291792,61.44103699068852,155.509936653338,29.171449453493324,12.353122774759928,11.668821334838867,31.219999313354492,51.28643336860581 14565,2011-11-15,CVX,106.2300033569336,107.33000183105469,102.58000183105469,63.729366302490234,24328000.0,1.0,1.0072809643868226,67.86860699534682,62.61336054920883,51.83583062218299,30.34027190565819,8.235729037852483,63.59277572631836,61.32776381174723,31.219999313354492,51.28643336860581 14566,2011-11-15,DIS,35.959999084472656,37.0,35.959999084472656,32.09629440307617,14226700.0,1.0,0.6384121361622057,32.537765796644315,29.1461239738635,55.294557526735886,136.8735871455864,26.38742050235662,30.246248372395833,29.0802446047465,31.219999313354492,51.28643336860581 14567,2011-11-15,GS,98.30000305175781,101.0199966430664,98.05999755859375,80.70858764648438,5664100.0,1.0,-0.2880777867627131,92.8507277608107,76.47223824260728,46.12651110864728,-35.550245812750305,17.590252705330194,82.57222900390624,83.3497439066569,31.219999313354492,51.28643336860581 14568,2011-11-15,HD,38.58000183105469,38.7400016784668,37.849998474121094,28.946468353271484,15280400.0,1.0,0.6680560280131722,29.288774918779396,26.58240180088613,59.0893172769207,133.86132798283083,29.256901588945393,27.349485460917155,26.331818453470866,31.219999313354492,51.28643336860581 14569,2011-11-15,HON,51.90143585205078,52.625999450683594,51.50102233886719,40.526729583740234,4782091.0,1.0,1.3050973625363795,41.797431908473314,36.14957126535481,58.01983457509124,94.37848213563217,19.500165537870178,37.629639053344725,35.530554898579915,31.219999313354492,51.28643336860581 14570,2011-11-15,IBM,179.24473571777344,181.6156768798828,177.47610473632812,115.70849609375,4796224.0,1.0,1.38997920172811,116.91302285878399,108.13649267466329,57.31144725442015,95.69656320867823,11.400174274732553,112.49557673136393,108.20766359965006,31.219999313354492,51.28643336860581 14571,2011-11-15,INTC,24.65999984741211,25.459999084472656,24.6200008392334,17.805585861206055,77391300.0,1.0,0.39004570920296544,17.767029393643103,16.34947184231881,60.93071643302844,123.68036212206165,25.217565376422314,16.682365067799886,15.610347604751587,31.219999313354492,51.28643336860581 14572,2011-11-15,JNJ,64.97000122070312,65.29000091552734,64.51000213623047,46.27222442626953,10726300.0,1.0,0.17875286060293405,46.94392528090731,44.510476498267494,52.42112282111817,102.55198336181141,6.759900018820952,45.63048973083496,45.59438756306966,31.219999313354492,51.28643336860581 14573,2011-11-15,JPM,32.09000015258789,33.11000061035156,32.08000183105469,23.363330841064453,31260500.0,1.0,0.03178565496598651,26.061113586186707,22.328843651056943,47.939223653323516,-32.79079627128818,6.232763050181264,23.73009401957194,23.584612719217937,31.219999313354492,51.28643336860581 14574,2011-11-15,KO,33.88999938964844,34.224998474121094,33.7400016784668,23.420101165771484,12217600.0,1.0,0.01885714925826676,23.791603639546516,22.941142484721063,50.583787085487785,55.234870039870714,0.4607475544201484,23.234922281901042,23.496338589986166,31.219999313354492,51.28643336860581 14575,2011-11-15,MCD,93.87000274658203,94.91000366210938,93.69999694824219,67.94842529296875,5577300.0,1.0,0.9461712165726652,68.95758934965343,64.52464484224109,58.90864100564071,93.64735475134331,17.82264190454641,65.68584480285645,64.59584191640218,31.219999313354492,51.28643336860581 14576,2011-11-15,MMM,81.44000244140625,82.37999725341797,81.05999755859375,56.7076416015625,3602400.0,1.0,0.7243671065555759,57.809492233089706,52.66409022540639,52.42126963796202,114.93195602953463,10.71599755924945,54.45097401936849,54.16329078674316,31.219999313354492,51.28643336860581 14577,2011-11-15,MRK,33.91221237182617,34.22710037231445,33.72137451171875,23.07064437866211,9350990.0,1.0,0.48216193298936005,23.334093099904067,20.851396363902083,59.00062246637265,132.91531576348586,22.79716329567756,21.6615291595459,21.15871591567993,31.219999313354492,51.28643336860581 14578,2011-11-15,MSFT,26.559999465942383,26.940000534057617,26.399999618530273,21.297325134277344,43874200.0,1.0,0.05809515971584389,21.770242702644794,20.491142261344464,52.889459574098886,6.359961802833092,4.038566645722433,21.152149454752603,20.764784336090088,31.219999313354492,51.28643336860581 14579,2011-11-15,NKE,23.815000534057617,24.149999618530273,23.667499542236328,20.879541397094727,7013600.0,1.0,0.2836680465283479,21.236248114135023,19.929205796692614,56.083508723707176,82.42981130477312,1.0687181087776312,20.2883020401001,19.544406954447428,31.219999313354492,51.28643336860581 14580,2011-11-15,PG,63.380001068115234,63.900001525878906,63.099998474121094,44.724098205566406,7673800.0,1.0,-0.053495605584608086,46.51362462153142,43.61359896550471,50.79407941588734,-51.58033877441698,8.938836329595729,45.02158800760905,44.44457817077637,31.219999313354492,51.28643336860581 14581,2011-11-15,TRV,57.16999816894531,57.7400016784668,57.099998474121094,43.10240173339844,3493300.0,1.0,1.1092054156153281,45.36213052200743,41.23767149520448,55.20146367609365,46.67594450919595,10.623419734362711,41.5181999206543,39.15486539204915,31.219999313354492,51.28643336860581 14582,2011-11-15,UNH,46.79999923706055,46.970001220703125,46.150001525878906,38.753379821777344,4911600.0,1.0,-0.12392298639596078,41.341049025885034,37.062338043817114,49.10060599618792,-5.353775744765081,5.240002030192941,38.88603235880534,39.02687225341797,31.219999313354492,51.28643336860581 14583,2011-11-15,V,23.5049991607666,23.954999923706055,23.462499618530273,21.944440841674805,14153200.0,1.0,0.26913625415779663,22.098766791472972,20.58675471579021,56.120610077764425,114.07757785538675,8.36574724201486,21.11971378326416,20.628298854827882,31.219999313354492,51.28643336860581 14584,2011-11-15,VZ,37.0099983215332,37.400001525878906,36.849998474121094,20.984153747558594,19531300.0,1.0,0.12056760971842095,21.35148712862428,20.487209732642807,53.547955252833646,40.39116963032802,5.189696369531223,20.829003524780273,20.43197218577067,31.219999313354492,51.28643336860581 14585,2011-11-15,WBA,32.43000030517578,32.75,32.29999923706055,22.83832550048828,7396600.0,1.0,-0.261373028128169,24.065228842016367,22.22042999434838,44.09189402767016,-88.24920959429227,21.284655802552322,23.189493306477864,23.825371106465656,31.219999313354492,51.28643336860581 14586,2011-11-15,WMT,57.970001220703125,58.04999923706055,57.22999954223633,44.12591552734375,16005900.0,1.0,0.812873395855604,45.53855568649429,42.70407508132797,57.06794998020754,59.065708913916794,23.389585534835707,43.364636739095054,41.71893672943115,31.219999313354492,51.28643336860581 14587,2011-11-16,AAPL,13.901785850524902,13.96928596496582,13.725713729858398,11.663982391357422,349210400.0,2.0,-0.08898685133374684,12.508620722914529,11.524173466538596,48.16371929890024,-85.65128837099343,9.958608106799103,12.062661711374918,11.925404087702434,33.5099983215332,22.420373643560453 14588,2011-11-16,AMGN,56.029998779296875,56.540000915527344,55.779998779296875,41.32291030883789,20135000.0,2.0,0.13562931389780175,43.62507293547074,40.23617584382613,50.02763596943658,-85.0551235785078,13.593255267393214,41.895962397257485,41.20397027333578,33.5099983215332,22.420373643560453 14589,2011-11-16,AXP,49.290000915527344,49.52000045776367,48.0099983215332,40.50394821166992,7570000.0,2.0,0.43139786515809675,44.55422323102263,39.63289911394807,49.3941896985154,2.77025781208204,6.866977798185501,40.869547017415364,40.42330214182536,33.5099983215332,22.420373643560453 14590,2011-11-16,BA,67.12999725341797,67.66000366210938,66.19999694824219,54.28321838378906,5352800.0,2.0,0.844061880508896,56.33608149555793,50.790086564744804,52.57333995388662,83.3319115868498,8.738039668019004,52.82093734741211,51.85018253326416,33.5099983215332,22.420373643560453 14591,2011-11-16,CAT,96.23999786376953,98.19999694824219,95.5999984741211,69.23284149169922,8117500.0,2.0,2.274126500704213,72.57925998016378,62.6355215902708,55.81877102776323,80.9383868736604,19.872226978925443,64.47303212483725,61.72481861114502,33.5099983215332,22.420373643560453 14592,2011-11-16,CRM,33.86000061035156,34.09000015258789,32.70249938964844,32.939998626708984,10648000.0,2.0,0.3720351317508559,34.56970844842311,31.14629134558324,51.06663115456226,77.87975828233891,4.168550820175101,32.47633330027262,31.637708346048992,33.5099983215332,22.420373643560453 14593,2011-11-16,CSCO,18.950000762939453,19.149999618530273,18.770000457763672,13.099859237670898,54561100.0,2.0,0.3615674440574512,13.464166410661411,11.825532571577357,59.26842456481993,133.48169156363255,28.431568144448082,12.41444107691447,11.708550405502319,33.5099983215332,22.420373643560453 14594,2011-11-16,CVX,102.51000213623047,103.41999816894531,100.73999786376953,62.85237503051758,12581000.0,2.0,0.7557205939000156,67.89991880763685,62.5579146731981,50.44044880524448,-21.542829174257264,15.269433293071884,63.740654881795244,61.37424132029216,33.5099983215332,22.420373643560453 14595,2011-11-16,DIS,35.959999084472656,36.31999969482422,35.470001220703125,31.286190032958984,10809700.0,2.0,0.6057228591561206,32.526541204091984,29.326415377023736,52.9540196521989,88.90754204902964,20.095690307922418,30.36424306233724,29.13043638865153,33.5099983215332,22.420373643560453 14596,2011-11-16,GS,98.87000274658203,98.98999786376953,95.25,77.35077667236328,8889900.0,2.0,-0.7229272876824098,93.17458517096837,75.72845437981287,43.900751645490246,-84.23515581716522,23.899093575310072,82.60755996704101,83.20224634806316,33.5099983215332,22.420373643560453 14597,2011-11-16,HD,37.650001525878906,38.75,37.58000183105469,28.771589279174805,11800000.0,2.0,0.6542432257299673,29.3411001706027,26.715601298818683,58.20994064379101,120.14956128530902,24.22503177422225,27.476463508605956,26.394845294952393,33.5099983215332,22.420373643560453 14598,2011-11-16,HON,51.16734313964844,51.85376739501953,50.728790283203125,39.6947021484375,4212742.0,2.0,1.2126863751039068,41.6487864345514,36.65594073830016,55.81522354098662,69.53374159373737,11.931023557407611,37.8586186726888,35.647633934020995,33.5099983215332,22.420373643560453 14599,2011-11-16,IBM,179.5602264404297,181.5487518310547,178.10707092285156,114.40277862548828,4829173.0,2.0,1.3417530562114166,116.81280729315704,108.84606874444061,55.54293733603953,86.2258295123724,11.40017427473254,112.70968780517578,108.44222666422526,33.5099983215332,22.420373643560453 14600,2011-11-16,INTC,25.1299991607666,25.5,24.8799991607666,17.524520874023438,74241700.0,2.0,0.39055504050960366,17.823358087152524,16.35732676544757,58.8316423210685,122.63189274172355,25.867533931998548,16.759245904286704,15.673629204432169,33.5099983215332,22.420373643560453 14601,2011-11-16,JNJ,64.52999877929688,65.16000366210938,64.30000305175781,45.85215377807617,8398100.0,2.0,0.1608078566961595,46.88495199100253,44.69475992305997,50.840913925371645,65.4632869581208,3.674380347686023,45.67914187113444,45.59443155924479,33.5099983215332,22.420373643560453 14602,2011-11-16,JPM,32.34000015258789,32.4900016784668,31.399999618530273,22.484521865844727,40761800.0,2.0,-0.07897158354766276,26.12035866377333,22.21386908891222,45.88366004075429,-88.12804822844264,11.644875527914287,23.74509792327881,23.548811435699463,33.5099983215332,22.420373643560453 14603,2011-11-16,KO,33.834999084472656,33.900001525878906,33.45500183105469,23.079133987426758,17781400.0,2.0,-0.005875512053091114,23.792224955387788,22.93983280675821,48.20888908876756,-26.848263963735167,5.599300886100448,23.251913452148436,23.48725659052531,33.5099983215332,22.420373643560453 14604,2011-11-16,MCD,93.91000366210938,94.33000183105469,93.06999969482422,66.99896240234375,3915600.0,2.0,0.8561501437135774,68.80800983276264,64.92812450561628,55.95181919850026,66.97949764820912,10.607096501277729,65.86134363810221,64.6464480082194,33.5099983215332,22.420373643560453 14605,2011-11-16,MMM,81.29000091552734,83.0999984741211,80.86000061035156,56.7076416015625,5097100.0,2.0,0.749557703186511,57.94312522103443,52.81929200003491,52.42126963796202,117.21138130419298,14.44078541261065,54.66662038167318,54.18868840535482,33.5099983215332,22.420373643560453 14606,2011-11-16,MRK,33.549617767333984,33.988548278808594,33.42557144165039,22.65740394592285,13459778.0,2.0,0.4621175518943268,23.329682589599802,21.020458744933887,56.24726383134515,102.6022097174944,16.36860460952098,21.739658164978028,21.196696535746256,33.5099983215332,22.420373643560453 14607,2011-11-16,MSFT,26.469999313354492,26.510000228881836,26.040000915527344,20.763689041137695,53262800.0,2.0,0.027624319307321343,21.738025650714924,20.455084052349044,49.58866071140641,-93.2657998306748,11.35485972374426,21.162065251668295,20.785157044728596,33.5099983215332,22.420373643560453 14608,2011-11-16,NKE,23.78499984741211,23.875,23.385000228881836,20.389925003051758,8850000.0,2.0,0.24319867970402953,21.1779120875442,20.0399855183518,53.182229547092355,32.11589945218602,6.18138427330294,20.331098365783692,19.582158660888673,33.5099983215332,22.420373643560453 14609,2011-11-16,PG,63.11000061035156,63.88999938964844,63.02000045776367,44.52707290649414,9228000.0,2.0,-0.06465779535254512,46.46092926092452,43.562857665345014,49.964182116793246,-62.956955202494804,9.986976580738544,45.03219490051269,44.453603998819986,33.5099983215332,22.420373643560453 14610,2011-11-16,TRV,56.40999984741211,57.279998779296875,56.11000061035156,42.387672424316406,4733800.0,2.0,0.9564860987515473,45.16587920620206,41.58063225314853,53.48054100038204,27.52079665450779,1.3055403197462976,41.68798141479492,39.24774278004964,33.5099983215332,22.420373643560453 14611,2011-11-16,UNH,45.9900016784668,46.290000915527344,44.84000015258789,37.38808059692383,8053800.0,2.0,-0.22570396699583029,41.416300203359995,36.858881376229846,45.614103506742985,-87.79320524180805,16.49224425267701,38.89879811604818,39.029578590393065,33.5099983215332,22.420373643560453 14612,2011-11-16,V,23.637500762939453,23.75,23.292499542236328,21.482135772705078,12999600.0,2.0,0.24863733968097534,22.071558653956252,20.69508963858525,53.699657683856586,70.43902616838888,3.5295989033804474,21.185689862569173,20.665952809651692,33.5099983215332,22.420373643560453 14613,2011-11-16,VZ,37.029998779296875,37.13999938964844,36.61000061035156,20.651689529418945,13345500.0,2.0,0.08790579117561848,21.356314495973994,20.459842654294558,50.77369259773933,-33.229418860998685,10.844130500439018,20.845532099405926,20.443091106414794,33.5099983215332,22.420373643560453 14614,2011-11-16,WBA,32.40999984741211,32.7400016784668,32.189998626708984,22.60678482055664,9834600.0,2.0,-0.26614684120084675,24.031326114966138,22.16303461806609,43.051412737744215,-100.8109830310059,22.955206847821827,23.17578608194987,23.799353249867757,33.5099983215332,22.420373643560453 14615,2011-11-16,WMT,57.099998474121094,57.41999816894531,56.63999938964844,43.52693176269531,11780800.0,2.0,0.6794912344710795,45.51689216419845,42.75876053050369,54.44516768702742,21.436404339822314,13.921293134583587,43.46779696146647,41.763349533081055,33.5099983215332,22.420373643560453 14616,2011-11-17,AAPL,13.713570594787598,13.734999656677246,13.410714149475098,11.440866470336914,479900400.0,3.0,-0.1167214556728915,12.54486509311342,11.433666553615096,46.12092592110205,-145.51136256474885,19.969242579762366,12.06270211537679,11.926025533676148,34.5099983215332,12.750546558605118 14617,2011-11-17,AMGN,55.900001525878906,56.560001373291016,55.68000030517578,41.2491455078125,9742700.0,3.0,0.07510998885237541,43.61107275911459,40.17047402433268,49.79172018413616,-89.50504189652075,14.542041188472107,41.88016319274902,41.227640342712405,34.5099983215332,12.750546558605118 14618,2011-11-17,AXP,48.029998779296875,48.209999084472656,46.36000061035156,39.30870819091797,9222800.0,3.0,0.19977018215964648,44.462528217554734,39.76752129721578,46.91285201073404,-48.5038013847163,19.128222885065348,40.93323796590169,40.40673802693685,34.5099983215332,12.750546558605118 14619,2011-11-17,BA,67.19999694824219,67.3499984741211,65.41000366210938,54.07863998413086,7122800.0,3.0,0.7809218469299992,56.18340690605477,51.269728775097576,52.19961936040786,59.09292891476438,3.136483463365168,52.95730044047038,51.915518315633136,34.5099983215332,12.750546558605118 14620,2011-11-17,CAT,95.69999694824219,96.05999755859375,92.80000305175781,67.83008575439453,10084000.0,3.0,2.066609324966606,71.80320802200593,64.10209288131439,53.97963604424319,52.82886718782758,6.563182668815972,64.88624534606933,61.83183269500732,34.5099983215332,12.750546558605118 14621,2011-11-17,CRM,33.40999984741211,33.40999984741211,31.0674991607666,31.522499084472656,26553600.0,3.0,0.22934871844394422,34.604063553415465,31.07218614140876,48.179376097617464,-50.92652382713668,19.033242113040043,32.51041660308838,31.678000005086265,34.5099983215332,12.750546558605118 14622,2011-11-17,CSCO,18.799999237060547,18.81999969482422,18.219999313354492,12.876882553100586,55373800.0,3.0,0.33544912315766595,13.4516946232887,11.92789169186633,57.1768526716919,78.96237928725601,9.923050081087021,12.45462319056193,11.744331963857015,34.5099983215332,12.750546558605118 14623,2011-11-17,CVX,100.75,102.12999725341797,98.75,62.2490348815918,11794300.0,3.0,0.5018872365513971,68.07530914808056,62.22708648180225,49.49226927296637,-58.86314044044882,22.16664829965032,63.869450124104816,61.407989565531416,34.5099983215332,12.750546558605118 14624,2011-11-17,DIS,35.380001068115234,35.86000061035156,34.79999923706055,30.951576232910156,32562000.0,3.0,0.5465159388864613,32.49354242325512,29.474767360680424,52.01327104748116,50.76851059671292,11.94985939982805,30.455821100870768,29.169180965423585,34.5099983215332,12.750546558605118 14625,2011-11-17,GS,95.98999786376953,96.44000244140625,91.81999969482422,74.7211685180664,8994900.0,3.0,-1.2651521649541024,93.79339812392979,74.4210893333456,42.24915607140808,-129.94069705362818,30.810451712412345,82.45706507364909,82.96453870137533,34.5099983215332,12.750546558605118 14626,2011-11-17,HD,37.84000015258789,38.09000015258789,37.2400016784668,28.60431480407715,11376300.0,3.0,0.6226216336116543,29.371151770323745,26.829255830079088,57.365188195309614,90.42635045278239,18.039359011105205,27.583926391601562,26.439234479268393,34.5099983215332,12.750546558605118 14627,2011-11-17,HON,50.652523040771484,51.16734313964844,49.67055130004883,39.180728912353516,5439759.0,3.0,1.0854641025834653,41.27364786670761,37.36403867198867,54.492056116474636,43.28915260352779,2.427305988570786,38.053450139363605,35.74800891876221,34.5099983215332,12.750546558605118 14628,2011-11-17,IBM,178.5946502685547,180.52581787109375,175.32504272460938,113.857177734375,6109163.0,3.0,1.2451546881399764,116.47111015497906,109.75111884892719,54.81181604823835,42.24452794144416,0.4968069325895822,112.80710728963216,108.64286677042644,34.5099983215332,12.750546558605118 14629,2011-11-17,INTC,24.899999618530273,24.950000762939453,24.1200008392334,17.102922439575195,62125300.0,3.0,0.3528715356171723,17.790224593731175,16.456362587360132,55.84625266994751,55.05431894680945,6.982717424879041,16.817894426981606,15.728839461008707,34.5099983215332,12.750546558605118 14630,2011-11-17,JNJ,64.16999816894531,64.51000213623047,63.29999923706055,45.5246467590332,13924700.0,3.0,0.11878989648437255,46.76975220103048,44.91035148244121,49.63418259244525,-37.95753472898482,9.62193085068303,45.70596046447754,45.582430585225424,34.5099983215332,12.750546558605118 14631,2011-11-17,JPM,31.399999618530273,31.5,30.34000015258789,21.784337997436523,55130100.0,3.0,-0.2207023601073672,26.29115682967737,21.854449402012087,44.31743063976673,-146.85091214022327,19.39708435980072,23.70008576711019,23.488946024576823,34.5099983215332,12.750546558605118 14632,2011-11-17,KO,33.470001220703125,33.69499969482422,33.04999923706055,22.944808959960938,17467200.0,3.0,-0.03590138265550635,23.81088313973745,22.90395298086802,47.30378785294847,-103.06718900677839,13.523488093866332,23.26603406270345,23.472401078542074,34.5099983215332,12.750546558605118 14633,2011-11-17,MCD,93.13999938964844,93.55000305175781,91.72000122070312,66.38041687011719,5435000.0,3.0,0.72652145279217,68.41734905165163,65.55470066148314,54.12106752824817,30.064182682082304,3.000137225386643,65.9855364481608,64.67960065205892,34.5099983215332,12.750546558605118 14634,2011-11-17,MMM,81.52999877929688,81.66999816894531,79.66999816894531,55.71022033691406,5077900.0,3.0,0.6811855888008935,57.972931512789124,52.91069923977435,50.70651143858429,62.69699572844165,6.584786293796285,54.80007158915202,54.190304565429685,34.5099983215332,12.750546558605118 14635,2011-11-17,MRK,33.32061004638672,33.568702697753906,32.843509674072266,22.495983123779297,17371858.0,3.0,0.4282700931230323,23.302803798093603,21.179059223756983,55.2062077875947,69.14149310457778,4.825507607287598,21.813267262776694,21.228903007507324,34.5099983215332,12.750546558605118 14636,2011-11-17,MSFT,26.010000228881836,26.040000915527344,25.440000534057617,20.341571807861328,70977500.0,3.0,-0.030236822918574546,21.7547120588186,20.335024498188236,47.179243289337805,-189.60815522895862,21.955905296884133,21.14605280558268,20.796122964223226,34.5099983215332,12.750546558605118 14637,2011-11-17,NKE,23.282499313354492,23.420000076293945,22.725000381469727,19.996051788330078,9039200.0,3.0,0.17730033039436321,21.1779120875442,20.0399855183518,50.98720537640224,-48.92540614984718,20.43540464061468,20.350030263264973,19.605359236399334,34.5099983215332,12.750546558605118 14638,2011-11-17,PG,63.150001525878906,63.650001525878906,62.540000915527344,44.287845611572266,8525500.0,3.0,-0.0917499186077464,46.36977600239587,43.50272689677405,48.959428477517896,-94.87888227132707,16.175439450712364,45.02854550679525,44.45526911417643,34.5099983215332,12.750546558605118 14639,2011-11-17,TRV,56.29999923706055,56.790000915527344,55.40999984741211,41.92873764038086,3952100.0,3.0,0.7893239036440747,44.994532507526706,41.84226177347916,52.39552143139439,10.86882661805772,4.758002555521769,41.82691663106282,39.3309819539388,34.5099983215332,12.750546558605118 14640,2011-11-17,UNH,44.9900016784668,45.27000045776367,44.04999923706055,37.06339645385742,8147900.0,3.0,-0.3287755048956029,41.50006722018226,36.57864295437828,44.83096654489133,-137.78479547673598,22.430063907812556,38.88714307149251,39.01249319712321,34.5099983215332,12.750546558605118 14641,2011-11-17,V,23.422500610351562,23.502500534057617,22.71500015258789,21.02212905883789,17227200.0,3.0,0.19304777037011434,22.06732618602113,20.705306031386097,51.41655415441904,-14.268486732647464,10.908498604118659,21.219963391621906,20.685958003997804,34.5099983215332,12.750546558605118 14642,2011-11-17,VZ,36.70000076293945,37.08000183105469,36.45000076293945,20.679868698120117,14469000.0,3.0,0.06356218279857373,21.356529969420738,20.4370884235236,50.99630024391026,-64.82729701209868,14.478947393845697,20.86037057240804,20.44995574951172,34.5099983215332,12.750546558605118 14643,2011-11-17,WBA,32.119998931884766,32.650001525878906,32.09000015258789,22.648880004882812,10191800.0,3.0,-0.26349597530071023,24.001811036379653,22.116611090390368,43.30304344320948,-100.56170802340749,24.51203277776339,23.155583890279136,23.778102048238118,34.5099983215332,12.750546558605118 14644,2011-11-17,WMT,56.540000915527344,57.189998626708984,56.2599983215332,43.56532287597656,10223800.0,3.0,0.5703085901783211,45.500087996323764,42.8032101909321,54.58356317819964,2.7937759051472857,8.204720164812525,43.56967709859212,41.80635445912679,34.5099983215332,12.750546558605118 14645,2011-11-18,AAPL,13.532856941223145,13.571070671081543,13.388570785522461,11.365992546081543,371938000.0,4.0,-0.14309353615642273,12.583398559608243,11.34078013607047,45.4516922657586,-170.07383827111175,20.63231419998892,12.067895889282227,11.926641909281413,32.0,45.27254458272783 14646,2011-11-18,AMGN,55.720001220703125,56.099998474121094,55.4900016784668,40.998294830322266,5523200.0,4.0,0.006827728702482716,43.468639358378205,40.111209503316125,48.97917440247924,-116.04721282226514,16.406336599411382,41.869707107543945,41.25679613749186,32.0,45.27254458272783 14647,2011-11-18,AXP,46.95000076293945,47.099998474121094,46.380001068115234,39.460227966308594,5316200.0,4.0,0.028105966084773115,44.618819943663915,39.47823739886538,47.26029627024004,-66.02113947803261,19.128222885065355,41.030037307739256,40.39255924224854,32.0,45.27254458272783 14648,2011-11-18,BA,66.93000030517578,67.8499984741211,66.29000091552734,55.199668884277344,7055300.0,4.0,0.8119805722352353,56.33233066925866,51.38913081755775,54.05117251279902,91.61888885921276,6.398747864846797,53.122086970011395,52.007533009847,32.0,45.27254458272783 14649,2011-11-18,CAT,94.54000091552734,94.79000091552734,93.1500015258789,67.91688537597656,6065700.0,4.0,1.8873977260394952,71.3215695084837,65.05661576373309,54.07649224360913,46.48457080298831,6.563182668815973,65.33998336791993,61.96606025695801,32.0,45.27254458272783 14650,2011-11-18,CRM,29.862499237060547,30.0,27.770000457763672,28.357500076293945,48698000.0,4.0,-0.1375348449806708,35.30888341493765,29.970866455362646,42.61423084563415,-357.31157691093154,39.323895802733624,32.44766661326091,31.682000001271565,32.0,45.27254458272783 14651,2011-11-18,CSCO,18.459999084472656,18.6299991607666,18.219999313354492,12.835075378417969,38219600.0,4.0,0.3078282239235257,13.439284894071426,12.012768748201525,56.78814623878335,63.592088029176075,9.923050081087021,12.495502185821532,11.783812316258748,32.0,45.27254458272783 14652,2011-11-18,CVX,100.5199966430664,101.5,97.5199966430664,60.88065719604492,13668700.0,4.0,0.18813710147354357,68.43190899866718,61.44614924413068,47.40166310428958,-93.1149062386364,26.13916080908013,63.956953303019205,61.435696093241376,32.0,45.27254458272783 14653,2011-11-18,DIS,35.38999938964844,35.779998779296875,35.2400016784668,31.37424659729004,32200300.0,4.0,0.5276179427978995,32.524178836425186,29.485518124024033,53.101976498892924,66.75283668113168,11.949859399828048,30.571174240112306,29.22230796813965,32.0,45.27254458272783 14654,2011-11-18,GS,92.47000122070312,93.38999938964844,91.30999755859375,74.36518859863281,6228700.0,4.0,-1.7039517955353602,94.3072386418873,73.08357938179435,42.02773169775387,-148.401024492141,31.79498724652749,82.43602879842122,82.72721659342447,32.0,45.27254458272783 14655,2011-11-18,HD,37.83000183105469,37.95000076293945,37.290000915527344,28.801998138427734,11816000.0,4.0,0.6065210894373649,29.447231666016386,26.830730255675512,58.10841730355992,86.83195426523724,18.039359011105205,27.6842924118042,26.493585268656414,32.0,45.27254458272783 14656,2011-11-18,HON,50.51905059814453,50.700191497802734,49.88029479980469,39.29246139526367,3364802.0,4.0,0.9823317042017692,41.23059086546211,37.542601349503705,54.73338115825712,37.70473160563103,2.427305988570778,38.24140230814616,35.85135580698649,32.0,45.27254458272783 14657,2011-11-18,IBM,178.49903869628906,178.7476043701172,176.53919982910156,113.55672454833984,4645181.0,4.0,1.1313146334927353,116.44183365996862,110.04627058807826,54.403858206454615,31.573776721019353,0.4968069325895885,112.88026504516601,108.85050684611002,32.0,45.27254458272783 14658,2011-11-18,INTC,24.170000076293945,24.43000030517578,24.020000457763672,17.067792892456055,45683600.0,4.0,0.31652373702110026,17.782341826861664,16.497382484966952,55.60304044030179,22.55736723464406,4.771682095572968,16.8693359375,15.787875175476074,32.0,45.27254458272783 14659,2011-11-18,JNJ,64.19000244140625,64.19999694824219,63.560001373291016,45.46056365966797,12659600.0,4.0,0.07940406905872521,46.7676545081796,44.917433458739346,49.39685801353859,-48.0971116924708,9.621930850683036,45.72304814656575,45.58088785807292,32.0,45.27254458272783 14660,2011-11-18,JPM,30.670000076293945,30.850000381469727,30.329999923706055,21.877220153808594,39029900.0,4.0,-0.321820461916694,26.39884658057206,21.546706436090542,44.577046029720755,-154.65048934919554,19.468341494188007,23.698180452982584,23.431927299499513,32.0,45.27254458272783 14661,2011-11-18,KO,33.60499954223633,33.85499954223633,33.45000076293945,23.210006713867188,18688400.0,4.0,-0.037861416204446385,23.797458886797404,22.88982386619332,49.24979311943052,-36.18395943586968,9.636958706067688,23.283139801025392,23.4717147509257,32.0,45.27254458272783 14662,2011-11-18,MCD,92.55999755859375,93.0,92.19000244140625,66.70408630371094,4791500.0,4.0,0.6425008497324995,68.41274251870699,65.58951883383206,54.9195343793706,29.75132030091835,3.0001372253866445,66.1183603922526,64.73505585988363,32.0,45.27254458272783 14663,2011-11-18,MMM,80.69999694824219,81.0199966430664,79.9800033569336,55.78641128540039,3928300.0,4.0,0.6259328046025132,57.97612511542344,52.91166174981093,50.83360155080033,54.0271720464139,6.58478629379628,54.955226771036784,54.217433547973634,32.0,45.27254458272783 14664,2011-11-18,MRK,33.33969497680664,33.606868743896484,33.33969497680664,22.567005157470703,13199979.0,4.0,0.4025364333189252,23.309189267853657,21.275984529753767,55.58040804297143,80.86629215057421,5.482665573545938,21.88515453338623,21.266227817535402,32.0,45.27254458272783 14665,2011-11-18,MSFT,25.479999542236328,25.5,25.149999618530273,20.150421142578125,47626200.0,4.0,-0.09047353359768451,21.763670141026964,20.194092195703995,46.129284216261546,-227.6421553542458,26.497490588102764,21.126040267944337,20.808250776926677,32.0,45.27254458272783 14666,2011-11-18,NKE,23.155000686645508,23.3700008392334,22.862499237060547,20.18320083618164,9440800.0,4.0,0.13857932172798115,21.190987113686436,19.992093559531337,51.961777812948014,-43.4518549567166,20.43540464061468,20.38339703877767,19.639051151275634,32.0,45.27254458272783 14667,2011-11-18,PG,63.11000061035156,63.5,63.060001373291016,44.498939514160156,7624000.0,4.0,-0.09509095834648207,46.03335825133438,43.62664312195663,49.879464275816076,-71.40049364002255,16.175439450712368,45.024953333536786,44.46952616373698,32.0,45.27254458272783 14668,2011-11-18,TRV,56.029998779296875,56.439998626708984,55.439998626708984,42.297393798828125,3169200.0,4.0,0.6787696961437177,45.02686099191631,41.72491627553974,53.18478592817524,6.928704133624524,4.7580025555217675,42.00798352559408,39.43926397959391,32.0,45.27254458272783 14669,2011-11-18,UNH,44.61000061035156,44.7400016784668,44.13999938964844,37.088356018066406,5972300.0,4.0,-0.40379175305800885,41.47198276237525,36.326169779739004,44.90618780052087,-144.75601114339912,22.43006390781256,38.87770767211914,39.00716234842936,32.0,45.27254458272783 14670,2011-11-18,V,22.8799991607666,22.912500381469727,22.607500076293945,20.886425018310547,12906000.0,4.0,0.13646932086378172,22.074594360042447,20.642721504520544,50.75797161553358,-87.23007778091966,13.31405242863591,21.256444676717123,20.712383143107097,32.0,45.27254458272783 14671,2011-11-18,VZ,36.72999954223633,36.84000015258789,36.25,20.54463005065918,11795900.0,4.0,0.03297693161971438,21.346073795134345,20.393450092499933,49.87651480611465,-133.1430212823248,18.897139060854016,20.86600513458252,20.461050192515057,32.0,45.27254458272783 14672,2011-11-18,WBA,32.380001068115234,32.72999954223633,32.189998626708984,22.894454956054688,6687600.0,4.0,-0.23882625833050497,23.893465710063857,22.135248088459093,44.775648252654584,-75.50957405339058,22.397000119847903,23.14263833363851,23.763498910268147,32.0,45.27254458272783 14673,2011-11-18,WMT,57.029998779296875,57.36000061035156,56.61000061035156,43.949283599853516,8982300.0,4.0,0.5088967347006061,45.49976915072353,42.82733427334873,55.96757390544856,18.445361116705573,10.355942113384078,43.660037485758465,41.864333661397296,32.0,45.27254458272783 14732,2011-11-21,AAPL,13.228570938110352,13.274286270141602,13.068214416503906,11.18622875213623,447980400.0,0.0,-0.17646485871712514,12.5959810079063,11.216762560514109,43.870631618393226,-212.30433500563845,29.646797618481557,12.047888501485188,11.919280624389648,32.90999984741211,28.34738720576676 14733,2011-11-21,AMGN,55.29999923706055,55.459999084472656,54.90999984741211,40.55562973022461,7973800.0,0.0,-0.08205989311731798,43.26417311694998,40.04328042003733,47.56228268587635,-154.2304559670351,21.961701678858592,41.817575454711914,41.27098751068115,32.90999984741211,28.34738720576676 14734,2011-11-21,AXP,46.150001525878906,46.38999938964844,45.5,38.77000045776367,8207400.0,0.0,-0.16176996988149028,44.84546481042969,38.92668522924316,45.84630638907857,-96.42449100772211,25.134941590892172,41.04715270996094,40.361428324381514,32.90999984741211,28.34738720576676 14735,2011-11-21,BA,66.31999969482422,66.44999694824219,64.0,53.64497756958008,8102900.0,0.0,0.7030400319461592,56.31850077610471,51.50280774135135,51.2055798173272,6.150160531777372,8.661798540831283,53.17488301595052,52.050599098205566,32.90999984741211,28.34738720576676 14736,2011-11-21,CAT,92.06999969482422,92.0999984741211,89.47000122070312,65.88506317138672,9853100.0,0.0,1.563398289180384,71.3623920578849,64.96879538107993,51.45415265056057,1.9082555794611429,8.666063257171643,65.63946444193522,62.04353370666504,32.90999984741211,28.34738720576676 14737,2011-11-21,CRM,27.987499237060547,28.607500076293945,26.264999389648438,27.9950008392334,28432800.0,0.0,-0.45232920167446977,35.75001057488434,29.01598940985687,42.038892429887774,-376.96620367477806,45.93428609400406,32.33308327992757,31.65900001525879,32.90999984741211,28.34738720576676 14738,2011-11-21,CSCO,18.1299991607666,18.309999465942383,17.780000686645508,12.542418479919434,54357100.0,0.0,0.25933405485506533,13.421204716456185,12.062901824223747,54.12362280215972,12.174069497247723,2.8724539475395883,12.516638247172038,11.815638812383016,32.90999984741211,28.34738720576676 14739,2011-11-21,CVX,96.91999816894531,96.94000244140625,94.44999694824219,59.49980926513672,15021100.0,0.0,-0.16997565527196912,68.87205064700021,60.39791738583671,45.39972251158804,-165.06317636791852,34.99163224562277,63.92026036580403,61.43123435974121,32.90999984741211,28.34738720576676 14740,2011-11-21,DIS,35.47999954223633,35.630001068115234,34.220001220703125,30.22951889038086,39965700.0,0.0,0.4154817704646945,32.51531736327338,29.402801495064015,49.92832042778778,-0.9279674226486372,0.13458675219976388,30.610212389628092,29.25063247680664,32.90999984741211,28.34738720576676 14741,2011-11-21,GS,90.18000030517578,92.29000091552734,88.9000015258789,73.87164306640625,7802900.0,0.0,-2.067693579381583,94.6619877642512,71.70288268862967,41.71417503973441,-162.92115883026153,36.368708241240014,82.3054936726888,82.45598996480307,32.90999984741211,28.34738720576676 14742,2011-11-21,HD,37.5,37.849998474121094,36.689998626708984,28.178518295288086,11602100.0,0.0,0.5372584979457322,29.456321364385012,26.84901272680151,54.9812672424808,50.990946266895676,7.268480208511524,27.7451203028361,26.535531997680664,32.90999984741211,28.34738720576676 14743,2011-11-21,HON,49.031795501708984,49.155731201171875,47.821014404296875,38.21238327026367,5406718.0,0.0,0.8041752259347348,41.23745487533147,37.52698451675837,51.97708383446018,-22.07762843264661,13.839754921777548,38.352169036865234,35.927453676859535,32.90999984741211,28.34738720576676 14744,2011-11-21,IBM,175.30592346191406,175.86997985839844,172.08413696289062,111.2518310546875,5381775.0,0.0,0.8453650853898154,116.4438128500268,110.04182481476812,51.36965245901776,-60.51394362378121,14.76817404514138,112.79050165812174,108.98350524902344,32.90999984741211,28.34738720576676 14745,2011-11-21,INTC,24.030000686645508,24.149999618530273,23.350000381469727,16.561866760253906,58579300.0,0.0,0.24408022914747107,17.804250317970798,16.41901494844766,52.21517664421517,-50.19174326000773,8.737019178122752,16.89021593729655,15.834416023890178,32.90999984741211,28.34738720576676 14746,2011-11-21,JNJ,63.27000045776367,63.34000015258789,62.880001068115234,44.81265640258789,32806700.0,0.0,-0.0040435720139271325,46.80324223486166,44.754400129640295,47.04419110713558,-150.6354521144776,17.812264264665153,45.68768590291341,45.56498680114746,32.90999984741211,28.34738720576676 14747,2011-11-21,JPM,30.020000457763672,30.190000534057617,29.600000381469727,21.369943618774414,39658100.0,0.0,-0.43784308052305576,26.46792667326412,21.14468090119877,43.43294035510244,-181.66322923733006,24.665297300843182,23.641260464986164,23.36066986719767,32.90999984741211,28.34738720576676 14748,2011-11-21,KO,33.345001220703125,33.439998626708984,32.69499969482422,22.714052200317383,18588200.0,0.0,-0.07852890891246744,23.844042145414882,22.777112449006502,45.96585321752887,-193.59211755260378,22.943813943363313,23.27223326365153,23.459740734100343,32.90999984741211,28.34738720576676 14749,2011-11-21,MCD,92.02999877929688,92.62000274658203,91.22000122070312,66.37322235107422,5869400.0,0.0,0.5429570892933242,68.40115189794544,65.62053084131237,53.92705540161043,-0.44045755094726624,11.898992105729524,66.2087474822998,64.77046960194906,32.90999984741211,28.34738720576676 14750,2011-11-21,MMM,79.27999877929688,79.63999938964844,77.54000091552734,54.29719543457031,5438800.0,0.0,0.456712603188997,57.793824848318366,52.831445995187494,48.31487734134651,-35.97766694157205,8.182944237230306,54.993784459431964,54.19873180389404,32.90999984741211,28.34738720576676 14751,2011-11-21,MRK,32.814884185791016,32.97710037231445,32.4427490234375,22.04399299621582,17291790.0,0.0,0.33606565641145636,23.291034860810587,21.333526258269,52.2549201067158,21.638527242510627,10.109786547978912,21.92368087768555,21.294197591145835,32.90999984741211,28.34738720576676 14752,2011-11-21,MSFT,25.239999771118164,25.25,24.899999618530273,19.911476135253906,61882500.0,0.0,-0.1556976404564665,21.779285112664038,20.020236715033715,44.838892170492166,-227.92979570109623,30.238489963669675,21.079881159464517,20.80743710199992,32.90999984741211,28.34738720576676 14753,2011-11-21,NKE,22.905000686645508,23.040000915527344,22.447500228881836,19.815433502197266,7354000.0,0.0,0.0773255324923312,21.237959759197295,19.85785952333444,49.943002020053626,-110.61198150440529,28.266150135257167,20.38586311340332,19.657470575968425,32.90999984741211,28.34738720576676 14754,2011-11-21,PG,62.540000915527344,62.970001220703125,61.45000076293945,43.38717269897461,13254400.0,0.0,-0.18531287549723885,45.93540844216554,43.46353908285887,45.41892542121836,-159.44503644864764,33.65715792268138,44.96359608968099,44.46478837331136,32.90999984741211,28.34738720576676 14755,2011-11-21,TRV,55.63999938964844,55.900001525878906,54.66999816894531,41.198951721191406,4409800.0,0.0,0.4967928755711952,45.18521014778565,41.35139454276611,50.598982747742376,-21.18937604079656,11.422059448552549,42.099770863850914,39.525384203592935,32.90999984741211,28.34738720576676 14756,2011-11-21,UNH,43.7400016784668,44.75,43.7400016784668,36.99678039550781,6656300.0,0.0,-0.4652687293089173,41.24823920378311,36.16778862824814,44.67499417998297,-144.76963755015933,25.495145671324853,38.81998685201009,38.99159329732259,32.90999984741211,28.34738720576676 14757,2011-11-21,V,22.415000915527344,22.967500686645508,22.274999618530273,20.978437423706055,15844400.0,0.0,0.09792629081641024,22.0508482039654,20.60245246284368,51.19643732369405,-111.60932703866672,20.41861682473342,21.273045794169107,20.73368714650472,32.90999984741211,28.34738720576676 14758,2011-11-21,VZ,36.18000030517578,36.31999969482422,35.86000061035156,20.324880599975586,12218500.0,0.0,-0.008891548208769251,21.38045329591269,20.31061192015176,48.101093876919364,-222.5897080807668,26.781857549502163,20.850415674845376,20.468574873606364,32.90999984741211,28.34738720576676 14759,2011-11-21,WBA,31.729999542236328,32.060001373291016,31.06999969482422,21.954265594482422,11842400.0,0.0,-0.2917773264896404,23.811148533630377,22.021990122985837,40.59927531978241,-184.75568035366024,38.12643096451801,23.09231357574463,23.72858018875122,32.90999984741211,28.34738720576676 14760,2011-11-21,WMT,56.93000030517578,57.290000915527344,56.380001068115234,43.51157760620117,9932200.0,0.0,0.4200659226851542,45.50389637755598,42.813992263801445,54.026024881850596,-6.5996840426303525,6.73833037633117,43.70739377339681,41.91245822906494,32.90999984741211,28.34738720576676 14761,2011-11-22,AAPL,13.250714302062988,13.4975004196167,13.247857093811035,11.413581848144531,409021200.0,1.0,-0.18246305695387832,12.593500706654284,11.154794505137707,46.31395949725749,-147.12317511662,19.53465870583708,12.023859405517578,11.91248009999593,31.969999313354492,20.60141277017027 14762,2011-11-22,AMGN,54.79999923706055,55.709999084472656,54.630001068115234,41.06468963623047,9559000.0,1.0,-0.11015726935614367,43.26403554620855,40.004004920100044,49.30686403678449,-126.0585163341749,24.54927769697946,41.7892645517985,41.28497568766276,31.969999313354492,20.60141277017027 14763,2011-11-22,AXP,46.0099983215332,46.310001373291016,45.529998779296875,38.7194938659668,5975000.0,1.0,-0.3127186510253708,45.02304001259455,38.46123923850408,45.74270852667745,-98.95634968647636,25.134941590892172,41.053886795043944,40.32847792307536,31.969999313354492,20.60141277017027 14764,2011-11-22,BA,65.30000305175781,65.44000244140625,63.880001068115234,52.65489196777344,5000300.0,1.0,0.5306947169665932,56.231615175510385,51.67427891323473,49.48913704491859,-30.239927400464452,9.380307546432073,53.196302541097005,52.052771695454915,31.969999313354492,20.60141277017027 14765,2011-11-22,CAT,90.80000305175781,91.22000122070312,88.58000183105469,65.06803894042969,7490600.0,1.0,1.2265603496939264,71.35103607920033,64.98738555165906,50.436733603197354,-18.166961434698404,11.920324926705996,65.8750389099121,62.071555836995444,31.969999313354492,20.60141277017027 14766,2011-11-22,CRM,27.792499542236328,28.15250015258789,26.747499465942383,27.0625,16068800.0,1.0,-0.7681957395166172,36.23942861518274,27.993821430593634,40.58089832858386,-323.8448612206281,45.93428609400404,32.17191664377848,31.582625007629396,31.969999313354492,20.60141277017027 14767,2011-11-22,CSCO,17.899999618530273,18.1299991607666,17.700000762939453,12.486677169799805,39697900.0,1.0,0.21393807366818685,13.407570124097873,12.097440290025663,53.627837327407725,-7.294788309877952,5.021258841186005,12.538239034016927,11.841677951812745,31.969999313354492,20.60141277017027 14768,2011-11-22,CVX,95.68000030517578,97.25,95.0,59.972511291503906,8939500.0,1.0,-0.4109028596755664,69.13254694175079,59.68583265114471,46.204303941979816,-150.257611001153,33.26754855885595,63.91166636149089,61.41521224975586,31.969999313354492,20.60141277017027 14769,2011-11-22,DIS,34.209999084472656,34.470001220703125,33.40999984741211,29.956544876098633,12500700.0,1.0,0.3011152551559171,32.53839658537953,29.336574804390978,49.2029124071144,-73.58767134164674,8.099007849377426,30.65159854888916,29.263253752390543,31.969999313354492,20.60141277017027 14770,2011-11-22,GS,90.70999908447266,91.80000305175781,88.61000061035156,72.3343276977539,7087400.0,1.0,-2.451747843092093,95.18340890432226,70.28820745920312,40.73489769658141,-165.03910153880133,36.91288598009535,82.10861206054688,82.10106150309245,31.969999313354492,20.60141277017027 14771,2011-11-22,HD,37.0099983215332,37.470001220703125,36.779998779296875,28.208934783935547,8235700.0,1.0,0.4792967174048357,29.44796246038141,26.93796817316351,55.1032040835026,40.48939603030838,7.268480208511521,27.80569496154785,26.578111584981283,31.969999313354492,20.60141277017027 14772,2011-11-22,HON,48.679046630859375,49.079463958740234,48.297698974609375,37.95912551879883,4870095.0,1.0,0.6352266519513208,41.174346119723104,37.63443455044291,51.34982956574084,-26.31743200531818,13.83975492177755,38.44931488037109,35.980588849385576,31.969999313354492,20.60141277017027 14773,2011-11-22,IBM,174.2064971923828,174.93307495117188,172.3613739013672,111.1475830078125,4370816.0,1.0,0.6033806654970562,116.31231904985832,110.27582105634285,51.2359527490966,-63.16413133815873,14.768174045141397,112.73023427327475,109.07935256958008,31.969999313354492,20.60141277017027 14774,2011-11-22,INTC,23.3799991607666,23.530000686645508,23.09000015258789,16.32999038696289,48479200.0,1.0,0.16604369343813374,17.845534504017284,16.295299159923143,50.74912718224572,-108.79048287090173,13.37040575115912,16.900812975565593,15.870939985911052,31.969999313354492,20.60141277017027 14775,2011-11-22,JNJ,62.95000076293945,63.20000076293945,62.70000076293945,44.784183502197266,8680000.0,1.0,-0.0716480398710857,46.85299602454972,44.6484016805284,46.94254987631068,-152.3605069267612,19.86710047367599,45.662529373168944,45.529862276713054,31.969999313354492,20.60141277017027 14776,2011-11-22,JPM,29.899999618530273,30.100000381469727,29.3799991607666,21.012706756591797,36466200.0,1.0,-0.5522518552687998,26.599031687159574,20.722070264439544,42.63574734356472,-179.09428977468016,26.199587007310036,23.57243258158366,23.266578737894694,31.969999313354492,20.60141277017027 14777,2011-11-22,KO,32.80500030517578,33.18000030517578,32.77000045776367,22.7209415435791,11787600.0,1.0,-0.10894641104274072,23.87953217485286,22.707870359632008,46.01757844227242,-195.95625611879845,22.9438139433633,23.26270440419515,23.44086888631185,31.969999313354492,20.60141277017027 14778,2011-11-22,MCD,91.9000015258789,93.13999938964844,91.80999755859375,66.63934326171875,4695700.0,1.0,0.48000843692889816,68.36362305278404,65.72135543232339,54.60956942093579,18.548946125073275,6.3100540196215835,66.28810513814291,64.80007890065511,31.969999313354492,20.60141277017027 14779,2011-11-22,MMM,77.62999725341797,78.94000244140625,77.44999694824219,54.29021453857422,4170600.0,1.0,0.31837109068369074,57.718351216380846,52.99973044865822,48.3032713282895,-54.19301181256754,8.681841102869054,55.03903605143229,54.15578606923421,31.969999313354492,20.60141277017027 14780,2011-11-22,MRK,32.52862548828125,32.652671813964844,32.213741302490234,21.830915451049805,17795564.0,1.0,0.26315996541476494,23.2162813820305,21.466391881519304,50.96964987082978,-5.594667389100154,13.595697105551299,21.964144452412924,21.312873935699464,31.969999313354492,20.60141277017027 14781,2011-11-22,MSFT,24.889999389648438,24.959999084472656,24.649999618530273,19.744230270385742,49204500.0,1.0,-0.21836636706797918,21.834471182628814,19.820125527576263,43.94872428999586,-225.01886826226132,33.83811320442127,21.02656618754069,20.796062660217284,31.969999313354492,20.60141277017027 14782,2011-11-22,NKE,22.797500610351562,23.155000686645508,22.747499465942383,19.939476013183594,7660000.0,1.0,0.03834859841210303,21.264646020166406,19.78504041171836,50.61248861273848,-85.11435389451974,24.632621444410205,20.39877446492513,19.66982628504435,31.969999313354492,20.60141277017027 14783,2011-11-22,PG,61.52000045776367,62.25,61.4900016784668,43.40827941894531,8321500.0,1.0,-0.25220400813338273,45.917810898152716,43.28270790067541,45.51461746913348,-160.88016640474342,33.65715792268138,44.9082940419515,44.454353205362956,31.969999313354492,20.60141277017027 14784,2011-11-22,TRV,54.630001068115234,54.7599983215332,53.86000061035156,40.582008361816406,5010400.0,1.0,0.2993421313483964,45.41322495668645,40.94281332761531,49.20889239427997,-54.4462838572196,17.883054524026942,42.18804664611817,39.570760345458986,31.969999313354492,20.60141277017027 14785,2011-11-22,UNH,44.33000183105469,44.9900016784668,43.97999954223633,36.980140686035156,4758800.0,1.0,-0.5094596279328343,41.016463930003304,36.03825446904455,44.63180219158479,-123.77346669404484,22.393254322074007,38.75838139851888,38.96136703491211,31.969999313354492,20.60141277017027 14786,2011-11-22,V,22.737499237060547,23.047500610351562,22.657499313354492,20.893329620361328,13469600.0,1.0,0.05982356454876836,22.043214188571213,20.618563689236403,50.76392237266288,-87.24144049360002,17.93271444445473,21.277172088623047,20.750780804951987,31.969999313354492,20.60141277017027 14787,2011-11-22,VZ,36.16999816894531,36.279998779296875,35.849998474121094,20.39249038696289,12044300.0,1.0,-0.03619978673970081,21.38045329591269,20.31061192015176,48.68249490673811,-201.7673408980936,26.976485532768358,20.844593048095703,20.473706658681234,31.969999313354492,20.60141277017027 14788,2011-11-22,WBA,31.15999984741211,31.389999389648438,30.6299991607666,21.568359375,9504700.0,1.0,-0.36072265008877835,23.841909165350685,21.79121175292324,39.05260722869958,-224.92905482865805,42.97999784881025,23.026337814331054,23.676195589701333,31.969999313354492,20.60141277017027 14789,2011-11-22,WMT,56.560001373291016,57.130001068115234,56.5,43.65747833251953,7497300.0,1.0,0.3573208609812042,45.49984970379944,42.82879066180115,54.56947273047567,-10.297271480492688,6.738330376331166,43.76191749572754,41.959302711486814,31.969999313354492,20.60141277017027 14790,2011-11-23,AAPL,13.375356674194336,13.422857284545898,13.102856636047363,11.124993324279785,428271200.0,2.0,-0.20810445568747937,12.603833841089957,11.04257538437391,43.80978734706839,-158.464484199412,23.668884485263643,11.988290818532308,11.90085964202881,33.97999954223633,34.028503701786526 14791,2011-11-23,AMGN,55.599998474121094,55.68000030517578,54.91999816894531,40.53348922729492,6026500.0,2.0,-0.1732904911180455,43.26958399533418,39.87068127871367,47.59746279434661,-120.9081496020651,24.54927769697944,41.75426012674968,41.28460413614909,33.97999954223633,34.028503701786526 14792,2011-11-23,AXP,45.5,45.689998626708984,44.95000076293945,37.961936950683594,7220000.0,2.0,-0.4878514326161607,45.1842902468973,37.8496639919943,44.19320557774216,-117.62873658223099,29.10093092129515,40.99973602294922,40.28136501312256,33.97999954223633,34.028503701786526 14793,2011-11-23,BA,63.619998931884766,63.75,62.33000183105469,51.02655029296875,4273000.0,2.0,0.2597223312636885,56.4230330573389,51.17369965445309,46.81901936045364,-104.75511625271051,18.25878781638859,53.15395787556966,52.008426920572916,33.97999954223633,34.028503701786526 14794,2011-11-23,CAT,89.38999938964844,89.5999984741211,87.43000030517578,63.45561599731445,7643800.0,2.0,0.8200517537830478,71.76159731887299,64.30134175278229,48.479663775081534,-50.02384927049704,16.05179047019095,66.0319372812907,62.05257002512614,33.97999954223633,34.028503701786526 14795,2011-11-23,CRM,26.717500686645508,26.93000030517578,26.0,26.447500228881836,16027600.0,2.0,-1.0559749661257598,36.71519548278219,27.073804646917516,39.64286448225122,-293.54871973627854,49.08259368729743,31.99299996693929,31.50900001525879,33.97999954223633,34.028503701786526 14796,2011-11-23,CSCO,17.719999313354492,17.799999237060547,17.399999618530273,12.131305694580078,47636000.0,2.0,0.14758465934566445,13.424704288094846,12.066369892508183,50.57256072148319,-59.92791851639498,12.758313338117432,12.541955280303956,11.863066657384236,33.97999954223633,34.028503701786526 14797,2011-11-23,CVX,95.41999816894531,95.58000183105469,93.75,58.311805725097656,11665200.0,2.0,-0.7274587731559166,69.4221175228534,58.63851823459288,43.855598102949635,-178.6946631095637,36.74956217801241,63.84401321411133,61.37500851949056,33.97999954223633,34.028503701786526 14798,2011-11-23,DIS,33.58000183105469,33.779998779296875,33.400001525878906,29.410602569580078,10764000.0,2.0,0.16452939386520882,32.60563247980413,29.124047581536203,47.767050986180266,-111.11677238378194,8.198607926920241,30.641031964619955,29.26061216990153,33.97999954223633,34.028503701786526 14799,2011-11-23,GS,88.9800033569336,89.27999877929688,87.5999984741211,71.1125717163086,6608600.0,2.0,-2.8221669275036163,95.35968462366641,68.61993726354062,39.96358365940307,-171.6421997395453,38.859525153147025,81.806005859375,81.73305206298828,33.97999954223633,34.028503701786526 14800,2011-11-23,HD,36.779998779296875,36.88999938964844,36.470001220703125,27.767932891845703,6710500.0,2.0,0.39324335701489943,29.448401450064136,26.93524837598567,52.95201398763702,1.96369608225678,1.7851850324520993,27.85131581624349,26.615495459238687,33.97999954223633,34.028503701786526 14801,2011-11-23,HON,48.059356689453125,48.059356689453125,46.85811233520508,36.64069747924805,5131484.0,2.0,0.390446738673198,41.41373295085351,37.25650020344337,48.21624078327737,-79.89645446999974,23.539893832439986,38.474893442789714,36.00817445119222,33.97999954223633,34.028503701786526 14802,2011-11-23,IBM,172.72467041015625,173.50860595703125,169.71319580078125,109.08784484863281,5021741.0,2.0,0.24260600284902978,116.62587098713138,109.76049833659908,48.64800096269523,-110.6968459880827,22.739361826849848,112.5785146077474,109.14199104309083,33.97999954223633,34.028503701786526 14803,2011-11-23,INTC,23.040000915527344,23.139999389648438,22.690000534057617,15.950547218322754,52698400.0,2.0,0.07274275094317773,17.92681921263772,16.088763158120333,48.446479008440555,-163.36286221744115,20.04605239233797,16.895743783315023,15.901836347579955,33.97999954223633,34.028503701786526 14804,2011-11-23,JNJ,62.59000015258789,62.650001525878906,61.9900016784668,44.136260986328125,10362800.0,2.0,-0.17548412803503055,46.97496209467139,44.3484380212954,44.67059218242872,-212.0379259797878,27.509019177683346,45.6069943745931,45.48500703175863,33.97999954223633,34.028503701786526 14805,2011-11-23,JPM,29.110000610351562,29.149999618530273,28.329999923706055,20.276796340942383,44468500.0,2.0,-0.6942999956453306,26.730963045180854,20.17574338334698,41.03085196460901,-204.1634192824012,33.14609676310284,23.45764026641846,23.167068862915038,33.97999954223633,34.028503701786526 14806,2011-11-23,KO,32.72999954223633,32.75,32.400001525878906,22.342092514038086,14089600.0,2.0,-0.16175780781992088,23.973315601643318,22.52453996628881,43.64106102851027,-259.50305262603825,28.81409506283415,23.232740465799967,23.414941787719727,33.97999954223633,34.028503701786526 14807,2011-11-23,MCD,92.31999969482422,92.5,91.69999694824219,66.07831573486328,4555800.0,2.0,0.3804651779549175,68.3565217169216,65.73493107238502,52.90052246687068,-10.638935635718184,7.356403542981585,66.37225774129232,64.81314500172932,33.97999954223633,34.028503701786526 14808,2011-11-23,MMM,77.08000183105469,77.16000366210938,75.48999786376953,52.69284439086914,4149900.0,2.0,0.07893016636066363,57.817688789568,52.83485065440173,45.70443929188758,-139.02135788713943,18.93544061905911,54.986249669392905,54.08656387329101,33.97999954223633,34.028503701786526 14809,2011-11-23,MRK,31.908397674560547,32.03244400024414,31.66984748840332,21.430585861206055,14395957.0,2.0,0.17110602410035014,23.247044025204143,21.413029445865195,48.64422754709548,-59.378907397747,21.34005081115375,21.977488899230956,21.32232583363851,33.97999954223633,34.028503701786526 14810,2011-11-23,MSFT,24.610000610351562,24.790000915527344,24.469999313354492,19.48935890197754,49099700.0,2.0,-0.28530891027400074,21.916474507016716,19.585100962953987,42.61499286303898,-215.7933444124208,36.36527067559125,20.96580956776937,20.775302092234295,33.97999954223633,34.028503701786526 14811,2011-11-23,NKE,22.6825008392334,22.99250030517578,22.625,19.787147521972656,7470400.0,2.0,-0.0047774671708396,21.29933538300604,19.678974629811343,49.766914559275826,-110.90639947952268,26.987742452302044,20.392536290486653,19.687485154469808,33.97999954223633,34.028503701786526 14812,2011-11-23,PG,61.310001373291016,61.5099983215332,61.0,42.964969635009766,7488200.0,2.0,-0.3371012143800627,45.86498107960355,43.06181678721774,43.84445667422964,-186.84861449631097,38.14354539963958,44.8307694753011,44.43176040649414,33.97999954223633,34.028503701786526 14813,2011-11-23,TRV,53.529998779296875,53.810001373291016,52.7599983215332,39.69424819946289,5180600.0,2.0,0.07041447399075196,45.722932767312116,40.27649006899159,47.27553855980034,-91.52592593843923,25.745705249124214,42.2211503346761,39.608054860432944,33.97999954223633,34.028503701786526 14814,2011-11-23,UNH,43.959999084472656,44.099998474121094,43.41999816894531,36.26418685913086,5515800.0,2.0,-0.5953894449218424,40.79650211223395,35.82531147114007,42.79040440615562,-152.96994513148525,26.89992658984608,38.68012580871582,38.91201820373535,33.97999954223633,34.028503701786526 14815,2011-11-23,V,22.59000015258789,22.940000534057617,22.299999237060547,20.53683090209961,21064400.0,2.0,0.000850607018534788,22.093699108215446,20.51015774145496,48.97119625526238,-148.0954234245192,25.299286599635234,21.264366785685223,20.756769625345864,33.97999954223633,34.028503701786526 14816,2011-11-23,VZ,36.040000915527344,36.119998931884766,35.349998474121094,19.919164657592773,12921500.0,2.0,-0.09494077497728881,21.480724680609736,20.12807182054993,45.029193042276134,-260.3454261716808,36.05901531939013,20.81979974110921,20.46937510172526,33.97999954223633,34.028503701786526 14817,2011-11-23,WBA,30.719999313354492,33.310001373291016,30.34000015258789,22.515575408935547,17857100.0,2.0,-0.3350674490609826,23.8032775176781,21.76426856386487,44.428171409198455,-110.0306799051147,4.677870267874802,23.006802558898926,23.63913345336914,33.97999954223633,34.028503701786526 14818,2011-11-23,WMT,56.650001525878906,57.0,56.31999969482422,43.4962043762207,8260400.0,2.0,0.29122443309268675,45.50445369917195,42.76812625688274,53.841701908754324,-29.72346352540051,3.698343478645425,43.7987787882487,42.00819492340088,33.97999954223633,34.028503701786526 14848,2011-11-25,AAPL,13.157856941223145,13.255356788635254,12.975713729858398,11.021318435668945,254760800.0,4.0,-0.23409267138574208,12.589599547843072,10.932157768746283,42.94680695655744,-161.0231699616682,27.175971100914374,11.942961057027182,11.890118328730265,34.470001220703125,10.622925977727187 14849,2011-11-25,AMGN,54.59000015258789,55.130001068115234,54.59000015258789,40.31953811645508,2816700.0,4.0,-0.23784634617092593,43.16553752635838,39.74406635547756,46.91970994219794,-134.9389626620517,27.774491558664284,41.70380325317383,41.278708902994794,34.470001220703125,10.622925977727187 14850,2011-11-25,AXP,44.86000061035156,45.400001525878906,44.70000076293945,37.87776565551758,2748000.0,4.0,-0.6262186846721463,45.06024492551162,37.379448525416116,44.02180574913187,-120.69940205365236,30.790269607297184,40.962419509887695,40.2181796391805,34.470001220703125,10.622925977727187 14851,2011-11-25,BA,62.15999984741211,63.619998931884766,62.119998931884766,51.37023162841797,2122300.0,4.0,0.07187840533553214,56.4083222809725,50.83799958792399,47.43820993310693,-102.41330816064222,19.402443849617452,53.144480514526364,51.95856240590413,34.470001220703125,10.622925977727187 14852,2011-11-25,CAT,87.30000305175781,88.4000015258789,86.62999725341797,62.703617095947266,3078700.0,4.0,0.43222827763240446,72.02323431833278,63.344845820827366,47.58877117190438,-74.855391298242,18.88126962623836,66.17000147501628,62.007028834025064,34.470001220703125,10.622925977727187 14853,2011-11-25,CRM,25.8700008392334,26.72249984741211,25.844999313354492,26.232500076293945,7435200.0,4.0,-1.2865601277367666,36.9258278116059,26.152422310464416,39.31421456542976,-238.28449133276914,49.731434468487485,31.78783327738444,31.409750016530356,34.470001220703125,10.622925977727187 14854,2011-11-25,CSCO,17.25,17.799999237060547,17.219999313354492,12.194018363952637,24466200.0,4.0,0.09891920967715784,13.43288070321583,11.992694076294669,51.08134158502959,-67.58394552189057,17.090124685866108,12.543813260396321,11.885037883122761,34.470001220703125,10.622925977727187 14855,2011-11-25,CVX,94.02999877929688,94.44999694824219,92.29000091552734,57.4036865234375,5257300.0,4.0,-1.0396250944121164,69.46420780764844,57.61210482968066,42.6297615345565,-194.2983663334833,40.618157660081,63.74588343302409,61.31514390309652,34.470001220703125,10.622925977727187 14856,2011-11-25,DIS,33.5,34.220001220703125,33.279998779296875,29.507463455200195,4991900.0,4.0,0.06336949462576413,32.50619197840271,28.979573669485475,48.04532413261422,-99.39658957588902,2.9498461551277075,30.63985792795817,29.252540397644044,34.470001220703125,10.622925977727187 14857,2011-11-25,GS,88.05999755859375,91.44000244140625,87.73999786376953,71.80841064453125,3675000.0,4.0,-3.024711344919382,93.67835974744838,68.06407875963168,40.62596588071642,-147.09781316876786,29.70969313523486,81.60642649332682,81.362615331014,34.470001220703125,10.622925977727187 14858,2011-11-25,HD,36.4900016784668,36.95000076293945,36.40999984741211,27.72991371154785,3616800.0,4.0,0.3183083582011399,29.435320704731215,26.89130206748558,52.76829225617768,-5.1294078800302465,1.7851850324520795,27.90352636973063,26.654653549194336,34.470001220703125,10.622925977727187 14859,2011-11-25,HON,46.59116744995117,47.63987350463867,46.54349899291992,36.603450775146484,1871363.0,4.0,0.19124682180419939,41.54777232452231,36.78265980438394,48.130403261088425,-95.61092836709015,25.499343678341084,38.51402676900228,36.02872772216797,34.470001220703125,10.622925977727187 14860,2011-11-25,IBM,170.181640625,171.66348266601562,169.27342224121094,108.54225158691406,2335509.0,4.0,-0.0863400585974432,116.95319132800596,108.93811345104679,47.98386525130095,-124.08447537541981,24.001114095712246,112.39436213175456,109.20164171854655,34.470001220703125,10.622925977727187 14861,2011-11-25,INTC,22.549999237060547,23.219999313354492,22.510000228881836,15.971631050109863,28346900.0,4.0,0.0004966458154029851,17.928460040741633,15.934031185454655,48.58058623805554,-161.85623988344986,22.903885804760876,16.885108947753906,15.934361108144124,34.470001220703125,10.622925977727187 14862,2011-11-25,JNJ,61.310001373291016,61.63999938964844,61.04999923706055,44.028472900390625,5838800.0,4.0,-0.2634358492293032,46.950903351122015,44.11180989045513,44.30159430846843,-249.14837555532515,36.129417286342424,45.550239181518556,45.43799908955892,34.470001220703125,10.622925977727187 14863,2011-11-25,JPM,28.280000686645508,29.170000076293945,28.280000686645508,20.348247528076172,21423200.0,4.0,-0.7919792132556367,26.387148925748132,19.90939533999894,41.252961182653706,-185.10445703890184,33.464881034498084,23.38333485921224,23.06284777323405,34.470001220703125,10.622925977727187 14864,2011-11-25,KO,32.57500076293945,32.68000030517578,32.369998931884766,22.29731559753418,7572600.0,4.0,-0.20486281222035885,24.00067334518823,22.365271517177494,43.36722528430793,-235.3843581544704,29.281086588585136,23.202202542622885,23.384904670715333,34.470001220703125,10.622925977727187 14865,2011-11-25,MCD,91.87000274658203,92.44999694824219,91.80000305175781,66.2437515258789,2452400.0,4.0,0.3113368167548174,68.34900454911765,65.64103069868507,53.34591555399594,-12.84235605300765,7.356403542981573,66.43914896647135,64.83340384165446,34.470001220703125,10.622925977727187 14866,2011-11-25,MMM,75.55000305175781,76.86000061035156,75.55000305175781,53.104393005371094,2094000.0,4.0,-0.07673539958871345,57.78789825266482,52.536178590596904,46.47201530953437,-130.68188866771908,18.93544061905911,54.96011136372884,54.01369565327962,34.470001220703125,10.622925977727187 14867,2011-11-25,MRK,31.76526641845703,31.870229721069336,31.612594604492188,21.411211013793945,5141907.0,4.0,0.09548849223310185,23.296049955304667,21.289767953936057,48.53336765016676,-71.13277195813271,22.12545332166367,21.987389119466147,21.327201430002848,34.470001220703125,10.622925977727187 14868,2011-11-25,MSFT,24.3799991607666,24.670000076293945,24.299999237060547,19.353960037231445,26164600.0,4.0,-0.34530643720689724,21.901445727799366,19.3813950009604,41.91592649203737,-202.27888343472858,38.728063271738,20.894742647806805,20.74741007486979,34.470001220703125,10.622925977727187 14869,2011-11-25,NKE,22.665000915527344,22.96500015258789,22.56999969482422,19.64571189880371,3475600.0,4.0,-0.049793864935370635,21.302192737980008,19.555344913082003,48.980915940515736,-119.85105009452799,28.066577729208642,20.37853724161784,19.701774883270264,34.470001220703125,10.622925977727187 14870,2011-11-25,PG,61.20000076293945,61.790000915527344,61.0,42.922752380371094,4734800.0,4.0,-0.4031422684832009,45.70013372138511,42.9269086675309,43.686528051768036,-162.805218622894,32.66352199681102,44.75742073059082,44.406369972229,34.470001220703125,10.622925977727187 14871,2011-11-25,TRV,52.58000183105469,53.93000030517578,52.5099983215332,40.18327331542969,2186700.0,4.0,-0.07073669530342386,45.65026576834569,39.898496743861344,48.430114986949164,-95.71755741753955,27.43373874913076,42.295382563273115,39.6503911336263,34.470001220703125,10.622925977727187 14872,2011-11-25,UNH,43.54999923706055,44.22999954223633,43.470001220703125,36.35575485229492,2985100.0,4.0,-0.6486237414565963,40.38439003744451,35.7787103959051,43.100996069660155,-133.84153357793704,25.0972173767411,38.60075963338216,38.8608767191569,34.470001220703125,10.622925977727187 14873,2011-11-25,V,22.260000228881836,22.59749984741211,22.19499969482422,20.474727630615234,6933600.0,4.0,-0.05031707774057992,22.096247725322854,20.38886351124941,48.66150844993817,-172.06622630448717,27.346792368279672,21.23855317433675,20.7619145711263,34.470001220703125,10.622925977727187 14874,2011-11-25,VZ,35.34000015258789,35.72999954223633,35.31999969482422,19.919164657592773,5519200.0,4.0,-0.1398809706052795,21.493010209112047,19.98562195488942,45.029193042276134,-241.6096582357415,36.56503808741156,20.788432375590006,20.466340223948162,34.470001220703125,10.622925977727187 14875,2011-11-25,WBA,31.989999771118164,33.08000183105469,31.979999542236328,22.782196044921875,6679300.0,4.0,-0.289879905224808,23.63805749914427,21.829249973084732,45.81965678762268,-39.94790480865832,4.6778702678748125,23.00056832631429,23.609883244832357,34.470001220703125,10.622925977727187 14876,2011-11-25,WMT,56.689998626708984,57.33000183105469,56.689998626708984,43.68818283081055,4258800.0,4.0,0.25143520610350834,45.47749253043284,42.72443465462575,54.58751779686383,-6.730840738332704,8.789350089723436,43.84664675394694,42.05555114746094,34.470001220703125,10.622925977727187 14935,2011-11-28,AAPL,13.298213958740234,13.454285621643066,13.22607135772705,11.40176010131836,346413200.0,0.0,-0.22143746338946535,12.523460383389653,10.910901074435055,46.916246228549085,-104.65780148381205,18.100563312900682,11.896600437164306,11.887637567520141,32.130001068115234,36.39900239472563 14936,2011-11-28,AMGN,55.58000183105469,55.970001220703125,55.029998779296875,41.24175262451172,6852600.0,0.0,-0.2121468263113755,43.10727578221097,39.72408942164645,50.08874265768901,-72.37305451936797,14.461208260888913,41.6716059366862,41.292833709716795,32.130001068115234,36.39900239472563 14937,2011-11-28,AXP,46.06999969482422,46.560001373291016,45.54999923706055,38.727901458740234,9046300.0,0.0,-0.6596725795054681,44.747526847618126,37.17955368827055,46.20187154032245,-86.79246878894452,16.966704337310983,40.95989405314128,40.17209720611572,32.130001068115234,36.39900239472563 14938,2011-11-28,BA,64.52999877929688,65.62999725341797,64.52999877929688,53.1785774230957,4621100.0,0.0,0.0681436161598512,56.16785689331297,50.8536011602759,50.57077828955601,-6.0176978974602235,4.450460313539022,53.18552436828613,51.949813524881996,32.130001068115234,36.39900239472563 14939,2011-11-28,CAT,90.3499984741211,91.88999938964844,89.98999786376953,66.14537048339844,8339500.0,0.0,0.39800812320669365,71.73389379968988,63.24590508947027,51.78388516210096,-13.113792505039413,2.7337630285862273,66.35927213033041,62.04821268717448,32.130001068115234,36.39900239472563 14940,2011-11-28,CRM,27.282499313354492,28.354999542236328,27.282499313354492,27.795000076293945,17562400.0,0.0,-1.3279124893667493,36.596607982847026,25.782642162111475,42.87464053008487,-146.56610820530213,30.945014896632433,31.615999921162924,31.343833351135252,32.130001068115234,36.39900239472563 14941,2011-11-28,CSCO,17.920000076293945,18.100000381469727,17.84000015258789,12.54939079284668,45992200.0,0.0,0.08801252167566176,13.409470905991874,11.977780280378976,53.86517494812356,-3.1683763794107827,7.57387838625561,12.554497655232748,11.911196867624918,32.130001068115234,36.39900239472563 14942,2011-11-28,CVX,96.02999877929688,96.3499984741211,95.0,59.568241119384766,8403100.0,0.0,-1.099681246210828,68.97899963862092,57.28809783452361,46.32887119689768,-134.77377229884075,29.59179314209034,63.664777247111004,61.29464683532715,32.130001068115234,36.39900239472563 14943,2011-11-28,DIS,34.27000045776367,34.529998779296875,33.7599983215332,30.00057601928711,8656400.0,0.0,0.022727618628813673,32.35549830355956,28.941828547331554,49.46325452667335,-59.015626039300166,0.6787952394596812,30.62811698913574,29.262666734059653,32.130001068115234,36.39900239472563 14944,2011-11-28,GS,92.72000122070312,93.75,89.37000274658203,73.45086669921875,8730600.0,0.0,-3.0179082106699724,91.53554391647674,68.17764806960724,42.18355737528374,-115.63060079210885,20.62334169671486,81.44595286051432,81.0743024190267,32.130001068115234,36.39900239472563 14945,2011-11-28,HD,37.189998626708984,37.720001220703125,37.06999969482422,28.361013412475586,8060800.0,0.0,0.30631529130475244,29.438922088337208,26.977423698711135,55.424100095405414,51.905230104985186,14.229413587548539,27.96055316925049,26.710032431284585,32.130001068115234,36.39900239472563 14946,2011-11-28,HON,48.459774017333984,49.270137786865234,48.393035888671875,38.48055648803711,5189488.0,0.0,0.1827396865753954,41.47386962936627,36.718528823392525,52.535698863734915,-24.227704079119786,9.89889296295066,38.57726008097331,36.092033004760744,32.130001068115234,36.39900239472563 14947,2011-11-28,IBM,174.67495727539062,174.88528442382812,172.72467041015625,111.6993408203125,4732313.0,0.0,-0.09122982534479718,116.78677483963065,108.82931707931465,51.91353289708543,-35.36388833842801,9.940424867577752,112.23993860880533,109.32998886108399,32.130001068115234,36.39900239472563 14948,2011-11-28,INTC,23.280000686645508,23.56999969482422,23.25,16.484577178955078,39753000.0,0.0,-0.015193308275048167,17.876415885929823,15.89472516631627,51.740137527352516,-86.19255996420162,14.40428986969379,16.889018694559734,15.977060031890868,32.130001068115234,36.39900239472563 14949,2011-11-28,JNJ,61.880001068115234,62.709999084472656,61.779998779296875,44.81893539428711,11678000.0,0.0,-0.26628493784021856,46.77627114018912,44.09768172541147,47.586188081093745,-139.0193961845028,18.921715164817474,45.50820401509603,45.409742800394696,32.130001068115234,36.39900239472563 14950,2011-11-28,JPM,29.709999084472656,30.06999969482422,28.81999969482422,20.834087371826172,45280100.0,0.0,-0.8207266558904713,25.93448558947742,19.824058950927856,42.76923697843023,-140.22205560937377,22.24841612836745,23.318317731221516,22.98159720102946,32.130001068115234,36.39900239472563 14951,2011-11-28,KO,32.630001068115234,32.875,32.375,22.445415496826172,21318200.0,0.0,-0.22448568339148522,23.954936174589584,22.28150963382106,44.55753828707211,-187.79953360699838,23.645586871860605,23.17143522898356,23.357335885365803,32.130001068115234,36.39900239472563 14952,2011-11-28,MCD,93.19000244140625,93.98999786376953,93.06999969482422,67.43773651123047,6101200.0,0.0,0.34887508738947304,68.37977970781182,65.64406367597724,56.422589356213905,69.0385811043173,8.916872859441876,66.53073476155599,64.87763818105061,32.130001068115234,36.39900239472563 14953,2011-11-28,MMM,77.19999694824219,78.01000213623047,77.05000305175781,54.2135009765625,4923100.0,0.0,-0.10934527378928038,57.686559720120556,52.448362307467335,48.50168799951975,-66.23610464646437,10.608639456304001,54.94577700297038,53.97512798309326,32.130001068115234,36.39900239472563 14954,2011-11-28,MRK,32.19465637207031,32.738548278808594,32.14694595336914,22.121475219726562,16308662.0,0.0,0.09181505215807562,23.25507396754632,21.275859984785225,52.62760829616306,-3.41123987469901,5.1105210817256035,22.01493854522705,21.34604148864746,32.130001068115234,36.39900239472563 14955,2011-11-28,MSFT,24.940000534057617,24.969999313354492,24.690000534057617,19.80794906616211,46766700.0,0.0,-0.3521622815022596,21.834436214088274,19.29641247975938,45.04296259384396,-143.57016649789594,29.647158277808977,20.836437034606934,20.732222938537596,32.130001068115234,36.39900239472563 14956,2011-11-28,NKE,23.010000228881836,23.957500457763672,22.975000381469727,20.653236389160156,15442400.0,0.0,-0.004123346973990749,21.239163112563144,19.578334713059416,54.299785778214094,21.349195204071293,0.3395202700319564,20.392609532674154,19.73209505081177,32.130001068115234,36.39900239472563 14957,2011-11-28,PG,61.650001525878906,62.459999084472656,61.56999969482422,43.79528045654297,7673200.0,0.0,-0.3806862419066803,45.50122534755193,42.950606851544755,47.71324001578114,-102.83289147229382,20.44251767729004,44.70757319132487,44.400407473246254,32.130001068115234,36.39900239472563 14958,2011-11-28,TRV,54.439998626708984,54.439998626708984,53.810001373291016,40.79267883300781,4043300.0,0.0,-0.13190555650717783,45.42447087684003,39.7285526522127,49.84595750999649,-75.21811347455176,21.414752164844515,42.369364420572914,39.70599282582601,32.130001068115234,36.39900239472563 14959,2011-11-28,UNH,44.459999084472656,45.4900016784668,44.38999938964844,37.48796844482422,8826400.0,0.0,-0.5926207670704002,39.88780341448432,35.95727829633112,46.795667648159316,-67.7999208631327,9.047477820687666,38.53998654683431,38.83330675760905,32.130001068115234,36.39900239472563 14960,2011-11-28,V,22.917499542236328,23.4375,22.782499313354492,21.498233795166016,14792400.0,0.0,-0.008185090248844062,22.045201428356595,20.407450739917333,53.65791949422357,14.910206874874119,3.1650029565729767,21.236759757995607,20.784691619873048,32.130001068115234,36.39900239472563 14961,2011-11-28,VZ,36.290000915527344,36.41999816894531,36.0099983215332,20.426300048828125,17774700.0,0.0,-0.13304119556455163,21.433152868556345,19.9677180268294,49.38438747749313,-105.478205661888,14.320508548648728,20.768147150675457,20.474443753560383,32.130001068115234,36.39900239472563 14962,2011-11-28,WBA,32.810001373291016,33.09000015258789,32.54999923706055,23.006723403930664,9040800.0,0.0,-0.23326206981715814,23.534220379864994,21.877601557696043,46.976282642701726,-7.34071097583358,4.511274651220495,23.00088907877604,23.579264799753826,32.130001068115234,36.39900239472563 14963,2011-11-28,WMT,57.529998779296875,58.0,57.0,43.96464920043945,9288100.0,0.0,0.23945024913245305,45.47925601984444,42.73034976934012,55.654949440036276,32.91189143998999,18.177181867907596,43.89246775309245,42.11442654927571,32.130001068115234,36.39900239472563 14964,2011-11-29,AAPL,13.422857284545898,13.529643058776855,13.221428871154785,11.313247680664062,375855200.0,1.0,-0.2160597304144911,12.450544132716496,10.888085494511285,46.143566066883764,-97.7070890396535,14.783656857777277,11.849320475260416,11.887208175659179,30.639999389648438,51.35589049180044 14965,2011-11-29,AMGN,55.880001068115234,56.380001068115234,55.459999084472656,41.41883087158203,8167700.0,1.0,-0.1754683471530143,43.04974702551233,39.71888471887243,50.673705723187254,-44.17991490478956,8.559511143787226,41.67100741068522,41.321167182922366,30.639999389648438,51.35589049180044 14966,2011-11-29,AXP,46.150001525878906,46.2599983215332,45.4900016784668,38.34071731567383,6688600.0,1.0,-0.7092517440837867,44.62386784331404,36.87645678742327,45.36940589398423,-96.57601455839628,17.449102642539987,40.97195892333984,40.133392588297525,30.639999389648438,51.35589049180044 14967,2011-11-29,BA,65.0199966430664,66.0,64.83999633789062,53.39949417114258,5317900.0,1.0,0.08206392230615478,56.163686007759516,50.84851148674732,50.94028797112147,4.145184076311105,1.9385902684460454,53.29111836751302,51.972120157877605,30.639999389648438,51.35589049180044 14968,2011-11-29,CAT,91.63999938964844,91.81999969482422,90.44999694824219,65.46569061279297,6054600.0,1.0,0.3124422789422141,71.66690083115861,63.02945918471054,50.95074536180612,-22.39253857895518,2.7337630285862264,66.58748741149903,62.11605993906657,30.639999389648438,51.35589049180044 14969,2011-11-29,CRM,27.822500228881836,28.212499618530273,27.52750015258789,27.647499084472656,12251200.0,1.0,-1.3569446183176623,36.44004793342618,25.37470216575595,42.63039170863508,-128.39995096458,30.945014896632443,31.481583213806154,31.289583333333333,30.639999389648438,51.35589049180044 14970,2011-11-29,CSCO,18.010000228881836,18.149999618530273,17.65999984741211,12.319445610046387,53296800.0,1.0,0.06012119858302434,13.390787728674981,11.937235418908026,51.88863855501093,-26.632849255212992,12.153041973815528,12.566343307495117,11.938266118367514,30.639999389648438,51.35589049180044 14971,2011-11-29,CVX,95.95999908447266,98.05000305175781,95.75,60.575862884521484,8845100.0,1.0,-1.053821722951561,68.81602111848815,57.02587913480776,47.9451778865291,-106.46313535404099,20.550708285855677,63.655518213907875,61.31264508565267,30.639999389648438,51.35589049180044 14972,2011-11-29,DIS,34.34000015258789,34.5,33.970001220703125,29.93893814086914,7655200.0,1.0,-0.014290292964862061,32.34546319791493,28.87437418154064,49.289311152051326,-58.177453201116506,0.6787952394596739,30.646021779378255,29.28526782989502,30.639999389648438,51.35589049180044 14973,2011-11-29,GS,90.3499984741211,91.29000091552734,88.6500015258789,72.13504028320312,5877300.0,1.0,-3.0831522131974225,90.42659950535548,67.63631019313084,41.28594802077724,-126.41710268354932,22.433744985581168,81.23703358968099,80.83283373514811,30.639999389648438,51.35589049180044 14974,2011-11-29,HD,37.400001525878906,39.099998474121094,37.2599983215332,29.855300903320312,20793800.0,1.0,0.4126306621933118,29.684330413419346,26.995497276705166,60.820251069551624,139.7870926189122,30.982695745499537,28.077527236938476,26.799820518493654,30.639999389648438,51.35589049180044 14975,2011-11-29,HON,49.54661560058594,50.25210952758789,49.11759948730469,38.406044006347656,4635139.0,1.0,0.1680480329528251,41.471792267504604,36.684612227734654,52.3531125400548,-5.607930100084256,1.7545821642273367,38.681165313720705,36.17172838846842,30.639999389648438,51.35589049180044 14976,2011-11-29,IBM,174.01528930664062,175.24856567382812,172.88719177246094,110.92079162597656,3830034.0,1.0,-0.156127671485919,116.78508077255475,108.65012277969134,50.931942184362555,-34.353292726720376,8.458074796387628,112.13975270589192,109.47945048014323,30.639999389648438,51.35589049180044 14977,2011-11-29,INTC,23.489999771118164,23.899999618530273,23.420000076293945,16.56889533996582,44191100.0,1.0,-0.020586629168143133,17.85495900669812,15.863908104507932,52.2391858910733,-61.01825245216002,6.949740120285254,16.900846481323242,16.025227069854736,30.639999389648438,51.35589049180044 14978,2011-11-29,JNJ,62.81999969482422,63.130001068115234,62.459999084472656,45.1135368347168,8923600.0,1.0,-0.24198157397873388,46.73271062836083,44.068092746883316,48.751381225166135,-83.57029460179413,12.931828075003423,45.498060607910155,45.40134836832682,30.639999389648438,51.35589049180044 14979,2011-11-29,JPM,28.979999542236328,29.1299991607666,28.479999542236328,20.405405044555664,45104700.0,1.0,-0.868093451516053,25.757920905581567,19.55764935351267,41.78482582380479,-152.73014852260349,24.800553941378535,23.25925439198812,22.912914530436197,30.639999389648438,51.35589049180044 14980,2011-11-29,KO,32.584999084472656,33.25,32.505001068115234,22.96232032775879,21656200.0,1.0,-0.1960669129424737,23.905946884688372,22.273699225846297,48.468178952688376,-108.82529736779853,13.476877231249457,23.16765619913737,23.34243001937866,30.639999389648438,51.35589049180044 14981,2011-11-29,MCD,93.54000091552734,93.79000091552734,93.11000061035156,67.72757720947266,5648300.0,1.0,0.39743082421495046,68.45858971541224,65.65969107682409,57.132500015927754,68.47287047040855,8.916872859441872,66.66267166137695,64.93845144907634,30.639999389648438,51.35589049180044 14982,2011-11-29,MMM,78.0,78.18000030517578,77.02999877929688,53.878662109375,3853300.0,1.0,-0.16035901336545777,57.69417955105117,52.35525053317735,47.93404602992278,-71.20200299760756,9.398355641480206,54.98977813720703,53.95706958770752,30.639999389648438,51.35589049180044 14983,2011-11-29,MRK,32.91984558105469,33.31106948852539,32.79580307006836,22.263532638549805,12725235.0,1.0,0.09922289118309635,23.254415421340216,21.275228018906365,53.3947050100885,41.46167656199604,4.288139909478806,22.061643727620442,21.37288500467936,30.639999389648438,51.35589049180044 14984,2011-11-29,MSFT,24.81999969482422,25.040000915527344,24.75,19.78404998779297,40917100.0,1.0,-0.35542690329585014,21.795260926126353,19.208874205709584,44.911291505477315,-125.74503631113153,27.56436717665155,20.784976387023924,20.72203919092814,30.639999389648438,51.35589049180044 14985,2011-11-29,NKE,23.815000534057617,23.857500076293945,23.577499389648438,20.64453125,11024400.0,1.0,0.031010960521143716,21.189318513996742,19.595973539225913,54.24923548365398,48.15534391046339,0.3395202700319624,20.420536231994628,19.77137343088786,30.639999389648438,51.35589049180044 14986,2011-11-29,PG,62.47999954223633,62.95000076293945,62.36000061035156,43.99934005737305,6442700.0,1.0,-0.34247592538415006,45.39566452346071,42.95343482651488,48.602404167337774,-62.31592263124071,12.351174186135498,44.67918446858724,44.4061051050822,30.639999389648438,51.35589049180044 14987,2011-11-29,TRV,54.2599983215332,54.290000915527344,53.79999923706055,40.679832458496094,3400800.0,1.0,-0.1873286707274815,45.312120027345216,39.518896131712395,49.58517699299858,-91.81131735643139,21.492490970267415,42.48196678161621,39.77637399037679,30.639999389648438,51.35589049180044 14988,2011-11-29,UNH,45.310001373291016,46.189998626708984,45.09000015258789,38.19559860229492,6457300.0,1.0,-0.48554115045032376,39.56045487227321,36.10896537003636,48.93934198536506,-27.595879039235356,1.327166735818357,38.520006052652995,38.83538812001546,30.639999389648438,51.35589049180044 14989,2011-11-29,V,23.36750030517578,23.375,23.135000228881836,21.36713218688965,14513600.0,1.0,0.014459331088726657,22.042164865888246,20.407141240679138,52.97475571564887,25.4749015739268,3.165002956572973,21.25147819519043,20.81362117131551,30.639999389648438,51.35589049180044 14990,2011-11-29,VZ,36.459999084472656,36.95000076293945,36.33000183105469,20.640422821044922,13960900.0,1.0,-0.10908523960864258,21.420820647596692,19.96032769072118,51.07735098116191,-35.09869131709656,0.8344211693404874,20.762324460347493,20.489079761505128,30.639999389648438,51.35589049180044 14991,2011-11-29,WBA,32.790000915527344,33.279998779296875,32.540000915527344,22.83130645751953,8668900.0,1.0,-0.20023848429901747,23.496505272432678,21.884800040677675,46.17952517421814,-4.081028780887264,1.2383149419162123,22.97468852996826,23.55594358444214,30.639999389648438,51.35589049180044 14992,2011-11-29,WMT,57.34000015258789,58.29999923706055,57.34000015258789,44.67115020751953,10817200.0,1.0,0.28369060250753364,45.53181641363152,42.78913962579719,58.24926437939788,77.50463879637469,22.01884805630395,43.979244740804035,42.1930123647054,30.639999389648438,51.35589049180044 14993,2011-11-30,AAPL,13.617500305175781,13.652856826782227,13.510713577270508,11.586071968078613,405938400.0,2.0,-0.1876204268892021,12.411775649121575,10.883474385210702,48.83069256930941,-54.23222346438491,9.412769069955198,11.80886116027832,11.888451035817464,27.799999237060547,59.292264295326135 14994,2011-11-30,AMGN,56.5,57.939998626708984,56.47999954223633,42.724693298339844,10993600.0,2.0,-0.04056064599533471,43.22359488266578,39.73990266066919,54.72200483073583,48.90759517887846,10.2600085205019,41.69338061014811,41.366125679016115,27.799999237060547,59.292264295326135 14995,2011-11-30,AXP,47.11000061035156,48.06999969482422,46.79999923706055,40.43662643432617,12252500.0,2.0,-0.5728181485296417,44.579264782474446,36.84109616418083,50.376358955436324,-37.28191878078363,1.083314782469337,41.01011734008789,40.13590647379557,27.799999237060547,59.292264295326135 14996,2011-11-30,BA,67.08000183105469,68.75,66.98999786376953,56.20612335205078,8601100.0,2.0,0.3159255905864029,56.465397334551476,51.03122818424735,55.32909468971953,129.68332504999492,14.413823747688733,53.44446347554525,52.058278528849286,27.799999237060547,59.292264295326135 14997,2011-11-30,CAT,94.6500015258789,97.91000366210938,94.6500015258789,70.7729263305664,13076500.0,2.0,0.6652121473439649,72.11874598869457,63.029524427565214,56.592052299306914,94.24809338215397,19.160703498323453,66.91590881347656,62.26852582295736,27.799999237060547,59.292264295326135 14998,2011-11-30,CRM,28.7450008392334,29.6200008392334,28.49250030517578,29.604999542236328,17102400.0,2.0,-1.20807294928888,36.26094440943158,25.25555549138629,46.79180366697993,-71.2733125034438,16.53954545773088,31.38891658782959,31.27912499109904,27.799999237060547,59.292264295326135 14999,2011-11-30,CSCO,18.239999771118164,18.790000915527344,18.15999984741211,12.98837661743164,74532800.0,2.0,0.09094589818975507,13.4145948890989,11.98659262615989,56.67311554240712,68.83241301674829,5.619343754373506,12.59258960088094,11.97798794110616,27.799999237060547,59.292264295326135 15000,2011-11-30,CVX,100.5,102.81999969482422,100.11000061035156,63.953269958496094,13373200.0,2.0,-0.7364597461444262,68.88201817205032,57.055709183906714,52.86691110372242,-18.765369202424672,0.30989158999285377,63.66956431070964,61.395161628723145,27.799999237060547,59.292264295326135 15001,2011-11-30,DIS,34.68000030517578,35.88999938964844,34.65999984741211,31.567960739135742,16536000.0,2.0,0.08682044274745593,32.42467754391935,28.993284911830155,53.737254900464514,52.94176916266351,15.871799984551593,30.702083841959634,29.345292409261067,27.799999237060547,59.292264295326135 15002,2011-11-30,GS,92.4000015258789,96.01000213623047,91.37000274658203,77.86134338378906,10871200.0,2.0,-2.6423345636988387,89.91754496212633,67.55398976687758,46.41876604824509,-66.34809329845542,5.561909564415143,81.07469991048177,80.72051620483398,27.799999237060547,59.292264295326135 15003,2011-11-30,HD,39.45000076293945,39.790000915527344,38.59000015258789,30.054540634155273,19655000.0,2.0,0.5071176046689629,29.893076994495175,27.089925858898383,61.46370720710493,192.9358295783602,37.50692916808499,28.16819413503011,26.894576581319175,27.799999237060547,59.292264295326135 15004,2011-11-30,HON,50.509517669677734,51.66309356689453,50.42371368408203,40.33530044555664,5337490.0,2.0,0.3085231993909545,41.58753183705338,36.81458150523178,56.41078481272709,65.3198089405781,8.644231658056883,38.809182739257814,36.28851006825765,27.799999237060547,59.292264295326135 15005,2011-11-30,IBM,176.45315551757812,180.06692504882812,176.10899353027344,115.24868774414062,8197293.0,2.0,0.14005094476939917,117.04779044563054,108.83958214348078,55.744051991243545,75.33126396585267,8.948064369800345,112.34033889770508,109.72007306416829,27.799999237060547,59.292264295326135 15006,2011-11-30,INTC,24.280000686645508,24.940000534057617,24.229999542236328,17.503448486328125,73450200.0,2.0,0.04997368812300351,17.93238257600734,15.872241409283188,57.301773246687446,69.93438779995124,12.301359697285625,16.941040166219075,16.090130790074667,27.799999237060547,59.292264295326135 15007,2011-11-30,JNJ,63.91999816894531,64.73999786376953,63.79999923706055,46.50762939453125,15032600.0,2.0,-0.10897318927050037,46.882705268802525,44.05626873022091,53.781184361678115,59.520290518023586,6.388851991866384,45.519435246785484,45.40942484537761,27.799999237060547,59.292264295326135 15008,2011-11-30,JPM,30.149999618530273,31.0,29.799999237060547,22.12729263305664,61412600.0,2.0,-0.7579528318949329,25.685429451669464,19.505822112356412,46.86649044539505,-74.34018425520712,4.612095256202176,23.214004389444987,22.88697681427002,27.799999237060547,59.292264295326135 15009,2011-11-30,KO,33.66999816894531,33.97999954223633,33.36000061035156,23.323110580444336,25300400.0,2.0,-0.14278612490704745,23.9242696638195,22.278741276732255,50.96550132565634,12.919753204583952,3.1053232179450974,23.17888863881429,23.335304800669352,27.799999237060547,59.292264295326135 15010,2011-11-30,MCD,94.8499984741211,95.54000091552734,94.63999938964844,69.22040557861328,7683300.0,2.0,0.5500299657136622,68.8423786924104,65.58723327658375,60.556193419394404,178.82850631037476,23.896359806751207,66.8208719889323,65.02738202412924,27.799999237060547,59.292264295326135 15011,2011-11-30,MMM,79.70999908447266,81.05000305175781,79.43000030517578,56.52935791015625,8721000.0,2.0,0.012951927067071267,57.77303286679083,52.62844685427851,52.48780483369873,53.49491601327683,8.642049554164133,55.06487553914388,53.99785092671712,27.799999237060547,59.292264295326135 15012,2011-11-30,MRK,33.58778762817383,34.16030502319336,33.58778762817383,23.08356285095215,19327426.0,2.0,0.16931152398763416,23.364492471016085,21.274273245536648,57.50395458672156,125.66107710353445,16.173237762135372,22.125352096557616,21.414671834309896,27.799999237060547,59.292264295326135 15013,2011-11-30,MSFT,25.3700008392334,25.59000015258789,25.139999389648438,20.37343406677246,81350900.0,2.0,-0.30691781260822637,21.78774327468793,19.19920798111041,48.734509801715674,-67.19068558947187,12.398691328988912,20.7444663365682,20.725499280293782,27.799999237060547,59.292264295326135 15014,2011-11-30,NKE,24.270000457763672,24.375,23.729999542236328,20.92959213256836,13492800.0,2.0,0.08092433781739317,21.24981721537274,19.585524428914372,55.64793549592597,105.02358908338253,11.972741479014507,20.45462818145752,19.81641845703125,27.799999237060547,59.292264295326135 15015,2011-11-30,PG,63.22999954223633,64.58999633789062,63.189998626708984,45.43478012084961,15034500.0,2.0,-0.19412816890968543,45.58421630323146,42.89576035082128,54.26238564064144,38.29806856036331,9.420003281488858,44.683288955688475,44.43770440419515,27.799999237060547,59.292264295326135 15016,2011-11-30,TRV,55.849998474121094,56.31999969482422,55.5099983215332,42.31995391845703,6879000.0,2.0,-0.09778063895770828,45.30558965450066,39.511884329263985,53.261640982402476,-25.508520745308328,0.025373833032833432,42.6020923614502,39.87831796010335,27.799999237060547,59.292264295326135 15017,2011-11-30,UNH,47.36000061035156,48.880001068115234,46.9900016784668,40.60154724121094,11702500.0,2.0,-0.20418610468989584,40.05156942676803,35.83013948131302,55.27722003172675,92.61470113961764,21.502322948071658,38.61518936157226,38.87784614562988,27.799999237060547,59.292264295326135 15018,2011-11-30,V,23.712499618530273,24.25749969482422,23.65999984741211,22.303247451782227,21504000.0,2.0,0.1067117697224731,22.211020784735233,20.402670926690547,57.01708282339804,184.74073185620682,15.986831507269256,21.276594797770183,20.856967131296795,27.799999237060547,59.292264295326135 15019,2011-11-30,VZ,37.2599983215332,37.72999954223633,37.209999084472656,21.2602596282959,17503800.0,2.0,-0.039627520379809766,21.495576099219534,19.956571003136425,55.531393706202564,103.7914347444755,14.949604630704535,20.771527989705405,20.51719570159912,27.799999237060547,59.292264295326135 15020,2011-11-30,WBA,33.34000015258789,33.75,32.869998931884766,23.65924835205078,11366100.0,2.0,-0.10603673785589152,23.656999019584582,21.834424968757702,50.29569312637542,65.62959356611643,6.504196448917934,22.97747942606608,23.542588583628337,27.799999237060547,59.292264295326135 15021,2011-11-30,WMT,58.7599983215332,59.0,58.310001373291016,45.23175811767578,14845200.0,2.0,0.3598397656200092,45.63270274727416,42.893295177530526,60.162377486485795,152.26354944632595,30.193733270709057,44.05629488627116,42.28542111714681,27.799999237060547,59.292264295326135 15022,2011-12-01,AAPL,13.662142753601074,13.89285659790039,13.598214149475098,11.759772300720215,387181200.0,3.0,-0.14934435996335793,12.376290458846043,10.890221649003077,50.458708753970335,-22.050341277888112,0.30068072429656956,11.798059177398681,11.890471935272217,27.40999984741211,28.395666712426962 15023,2011-12-01,AMGN,57.70000076293945,58.060001373291016,57.40999984741211,42.79109573364258,10555600.0,3.0,0.07089556081611192,43.341034070923456,39.878298051879284,54.91663950913796,74.08552257215435,11.52128536840972,41.71698824564616,41.40166784922282,27.40999984741211,28.395666712426962 15024,2011-12-01,AXP,47.70000076293945,48.09000015258789,47.380001068115234,40.2261848449707,6534000.0,3.0,-0.4761852514653597,44.39860649782507,36.80879706662806,49.901316979268444,-35.04146263368083,1.2673360226655934,41.056692886352536,40.108089447021484,27.40999984741211,28.395666712426962 15025,2011-12-01,BA,68.69999694824219,71.70999908447266,68.51000213623047,58.0799446105957,12018200.0,3.0,0.6450288716517392,57.28749685500988,50.78093004013172,57.92851035704921,213.01333851866113,27.749283370636483,53.670026016235354,52.146803029378255,27.40999984741211,28.395666712426962 15026,2011-12-01,CAT,97.2300033569336,98.0,95.76000213623047,70.00650787353516,7491800.0,3.0,0.8728792368717393,72.35025949290821,63.00625143238477,55.636124648639246,93.41423188667719,19.43194429596271,67.2465872446696,62.372384262084964,27.40999984741211,28.395666712426962 15027,2011-12-01,CRM,29.012500762939453,29.84000015258789,28.8799991607666,29.594999313354492,12666800.0,3.0,-1.0784661277179985,36.080203010314754,25.149796913391295,46.77387312223,-59.57790279686551,14.436069179181848,31.313999875386557,31.249624983469644,27.40999984741211,28.395666712426962 15028,2011-12-01,CSCO,18.68000030517578,18.719999313354492,18.31999969482422,12.946563720703125,41438400.0,3.0,0.11072438163902554,13.436859642942487,12.015194285432756,56.31101235841732,65.89425176713111,5.619343754373496,12.625571473439534,12.010072422027587,27.40999984741211,28.395666712426962 15029,2011-12-01,CVX,102.81999969482422,103.0,100.95999908447266,63.33751678466797,7007200.0,3.0,-0.5285415303627516,68.781830986242,57.038336555261914,51.94069701489415,-15.361884697488964,1.0009376131467593,63.677691014607746,61.4295659383138,27.40999984741211,28.395666712426962 15030,2011-12-01,DIS,36.029998779296875,36.33000183105469,35.720001220703125,31.691240310668945,10350800.0,3.0,0.17488311668712342,32.52873737434278,29.05829151054491,54.05276006211719,96.34047398916017,20.012085043827195,30.77194112141927,29.394603570302326,27.40999984741211,28.395666712426962 15031,2011-12-01,GS,94.58000183105469,95.62000274658203,93.19999694824219,76.69984436035156,6036600.0,3.0,-2.3595077283407733,88.96844800673458,67.58600374497442,45.58262239962578,-60.83412535619581,5.5619095644151475,80.9130266825358,80.53786659240723,27.40999984741211,28.395666712426962 15032,2011-12-01,HD,38.86000061035156,39.560001373291016,38.790000915527344,30.146493911743164,9621900.0,3.0,0.5827020221464139,30.111260994685704,27.149896422611658,61.76351970422531,180.47059714561817,37.50692916808499,28.275865872701008,26.980473899841307,27.40999984741211,28.395666712426962 15033,2011-12-01,HON,51.367549896240234,52.149314880371094,51.33894729614258,40.35020065307617,3791395.0,3.0,0.4162547771216225,41.71043550277529,36.84640005325499,56.440423004297536,85.76649397458446,11.958538090958717,38.950274022420246,36.38112659454346,27.40999984741211,28.395666712426962 15034,2011-12-01,IBM,178.78585815429688,181.63479614257812,178.55641174316406,116.13762664794922,5082305.0,3.0,0.4414162011732543,117.46562045486849,108.805896726528,56.6474306860042,115.06590392201147,13.762145071811924,112.60128733317057,109.95312360127767,27.40999984741211,28.395666712426962 15035,2011-12-01,INTC,24.8700008392334,24.969999313354492,24.399999618530273,17.510465621948242,51820400.0,3.0,0.10524625877809157,18.00205004352401,15.892514966546788,57.336899541819996,74.55867723778319,12.785418886101043,16.961966196695965,16.14888316790263,27.40999984741211,28.395666712426962 15036,2011-12-01,JNJ,64.68000030517578,64.94999694824219,64.3499984741211,46.3136100769043,9852700.0,3.0,-0.01899980562861714,46.97952279519581,44.059708314423325,53.031838818500155,73.4707358648709,8.569831850299781,45.57658716837565,45.404893239339195,27.40999984741211,28.395666712426962 15037,2011-12-01,JPM,30.860000610351562,30.969999313354492,30.030000686645508,21.762908935546875,33189700.0,3.0,-0.692090329920223,25.515570413110154,19.448478353979688,45.98769292977733,-70.57200045017714,4.612095256202163,23.171374130249024,22.838676484425864,27.40999984741211,28.395666712426962 15038,2011-12-01,KO,33.5,33.790000915527344,33.34000015258789,23.184343338012695,15429000.0,3.0,-0.11048447698314945,23.909805764569427,22.277550993548246,50.00136946183658,-9.13006975766772,2.6659412579336323,23.182166163126627,23.31805591583252,27.40999984741211,28.395666712426962 15039,2011-12-01,MCD,95.44000244140625,95.87999725341797,95.22000122070312,69.20590209960938,4860300.0,3.0,0.6621625772155966,69.16880585497356,65.52609160596396,60.507624059777626,191.37471814080843,26.40985775490654,66.97907002766927,65.11043637593588,27.40999984741211,28.395666712426962 15040,2011-12-01,MMM,81.25,81.30999755859375,80.25,56.01316833496094,3867100.0,3.0,0.10741173562895057,57.83686730530732,52.7590673718167,51.579018343511926,58.530515008082006,10.078024585224522,55.13800468444824,54.00128377278646,27.40999984741211,28.395666712426962 15041,2011-12-01,MRK,34.093509674072266,34.34160232543945,33.931297302246094,23.038366317749023,13166758.0,3.0,0.21868937297797686,23.453257757352254,21.281717103792765,57.21631696874298,133.16041703020974,18.483231692205973,22.192934799194337,21.448155403137207,27.40999984741211,28.395666712426962 15042,2011-12-01,MSFT,25.559999465942383,25.6299991607666,25.200000762939453,20.134490966796875,48545400.0,3.0,-0.28447546391814527,21.775749769957272,19.168543061463623,47.35615109748917,-65.98971162786734,11.369374667311263,20.700734647115073,20.71852118174235,27.40999984741211,28.395666712426962 15043,2011-12-01,NKE,23.84000015258789,24.084999084472656,23.627500534057617,20.805089950561523,9566800.0,3.0,0.10917624752967825,21.268445280716087,19.58142940647874,54.88974208239432,67.78063937403095,9.272145891572228,20.485948244730633,19.849414602915445,27.40999984741211,28.395666712426962 15044,2011-12-01,PG,64.58000183105469,64.79000091552734,63.869998931884766,45.089988708496094,9387600.0,3.0,-0.10319373540477272,45.67979353955189,42.88602753588757,52.817139833684905,54.46042401484174,11.651841746613295,44.66757392883301,44.45960203806559,27.40999984741211,28.395666712426962 15045,2011-12-01,TRV,56.2400016784668,56.380001068115234,54.849998474121094,41.40961456298828,5264800.0,3.0,-0.09912727901636487,45.19703775405008,39.419557323464566,51.121103421468106,-54.700759304606706,5.809567616767909,42.61839358011881,39.93875713348389,27.40999984741211,28.395666712426962 15046,2011-12-01,UNH,48.59000015258789,49.060001373291016,48.400001525878906,40.39344787597656,7021500.0,3.0,0.001975148234080848,40.39662729812699,35.66490567611618,54.67004408946353,107.25855264331824,22.747319433305957,38.67263310750325,38.8960231145223,27.40999984741211,28.395666712426962 15047,2011-12-01,V,23.979999542236328,24.565000534057617,23.9375,22.48493766784668,19042400.0,3.0,0.19226703922443633,22.413806913076325,20.348707201303558,57.74635565926808,211.8956079828417,21.420377644883022,21.337063789367676,20.893320846557618,27.40999984741211,28.395666712426962 15048,2011-12-01,VZ,37.68000030517578,37.77000045776367,37.4900016784668,21.282793045043945,12271900.0,3.0,0.01704005380364748,21.562239540418283,19.944565116564142,55.68312894325786,118.31472949238515,15.67323059200475,20.785051536560058,20.54198226928711,27.40999984741211,28.395666712426962 15049,2011-12-01,WBA,33.58000183105469,34.400001525878906,33.58000183105469,23.77150535583496,7140600.0,3.0,-0.0220685802227365,23.801130344815096,21.768430850558442,50.82321748393583,125.42037549853376,16.001249364135482,22.98587074279785,23.519722112019856,27.40999984741211,28.395666712426962 15050,2011-12-01,WMT,58.63999938964844,59.150001525878906,58.459999084472656,45.009056091308594,8787300.0,3.0,0.3976346489680864,45.70823988703045,42.9521482965633,59.05042118818418,140.31683321445053,31.830706840165735,44.11670633951823,42.36464729309082,27.40999984741211,28.395666712426962 15051,2011-12-02,AAPL,13.922499656677246,14.05821418762207,13.877857208251953,11.81342887878418,379055600.0,4.0,-0.11337376158657264,12.309440062134179,10.916542031676855,50.95732782296904,9.396397765778676,6.419503003975621,11.792390410105387,11.893281030654908,27.520000457763672,64.164265110438 15052,2011-12-02,AMGN,58.29999923706055,58.41999816894531,57.720001220703125,42.86486053466797,7834400.0,4.0,0.16329524474372192,43.49161197996049,39.92485606813522,55.1382537336163,86.98362324063497,15.337111907626804,41.74427808125814,41.43929595947266,27.520000457763672,64.164265110438 15053,2011-12-02,AXP,48.34000015258789,49.02000045776367,48.13999938964844,40.596561431884766,7006700.0,4.0,-0.3655033935390719,44.00052876000014,36.91648135657701,50.746933953177546,-13.285671528152314,9.624447854321131,41.11393038431803,40.092731920878094,27.520000457763672,64.164265110438 15054,2011-12-02,BA,71.69999694824219,71.9800033569336,70.93000030517578,58.34178924560547,7252600.0,4.0,0.9164104573686203,58.037317029692815,50.48355508639605,58.27945588852852,231.36278049248756,28.830569449061244,53.921120198567706,52.26801369984945,27.520000457763672,64.164265110438 15055,2011-12-02,CAT,97.75,98.0,96.01000213623047,69.62328338623047,7897900.0,4.0,0.995063416439038,72.37805156742718,62.99942951167438,55.15422245820961,89.2935909247285,19.4319442959627,67.53653361002604,62.489630190531415,27.520000457763672,64.164265110438 15056,2011-12-02,CRM,29.7450008392334,30.162500381469727,29.512500762939453,29.90999984741211,9842800.0,4.0,-0.9395038616311879,35.774582385671835,25.120167446481485,47.43029619070881,-42.88077365568194,11.288417525089269,31.24699986775716,31.227749983469646,27.520000457763672,64.164265110438 15057,2011-12-02,CSCO,18.68000030517578,18.979999542236328,18.530000686645508,12.9256591796875,46249200.0,4.0,0.1232909294269362,13.45464165000196,12.023193528373284,56.12554415816422,85.12136299871082,12.086460576934458,12.657159805297852,12.0370658715566,27.520000457763672,64.164265110438 15058,2011-12-02,CVX,103.04000091552734,103.19000244140625,101.5,63.25044250488281,6638100.0,4.0,-0.3665654744441653,68.5461861271546,57.04959710648797,51.807917807031366,-10.497327107232621,1.7692748645497975,63.659258651733396,61.471570078531904,27.520000457763672,64.164265110438 15059,2011-12-02,DIS,36.33000183105469,36.83000183105469,36.29999923706055,32.23719024658203,10202500.0,4.0,0.28543668099542785,32.714787226871906,29.011370343013347,55.44482092315936,134.8683301973883,24.524149313724237,30.853245989481607,29.46299352645874,27.520000457763672,64.164265110438 15060,2011-12-02,GS,95.52999877929688,102.41999816894531,95.52999877929688,78.99036407470703,15122900.0,4.0,-1.928311253586557,87.73117288991891,68.00983357980765,47.511436759882166,-15.19671326688162,13.957552811518642,80.82581583658855,80.44126434326172,27.520000457763672,64.164265110438 15061,2011-12-02,HD,39.689998626708984,40.459999084472656,39.66999816894531,30.606277465820312,17909600.0,4.0,0.6719579943169691,30.433342669174564,27.116971852614988,63.24273851960375,222.1059234106604,45.2244282649361,28.390500005086263,27.079229990641277,27.520000457763672,64.164265110438 15062,2011-12-02,HON,51.96817398071289,52.78807067871094,51.52962112426758,40.32040023803711,3790031.0,4.0,0.49353897411978664,41.76062349527821,36.83772245198742,56.36113533777385,97.55356833174979,16.22656891740175,39.099249521891274,36.48680960337321,27.520000457763672,64.164265110438 15063,2011-12-02,IBM,181.56787109375,182.91586303710938,181.11854553222656,116.26636505126953,5190461.0,4.0,0.6827679276670864,117.75405004168931,108.70811045025405,56.7796047950329,144.8295057009684,17.568778609041537,112.86937789916992,110.20928332010905,27.520000457763672,64.164265110438 15064,2011-12-02,INTC,25.010000228881836,25.139999389648438,24.600000381469727,17.313724517822266,41486500.0,4.0,0.13165714475961465,18.030031119154128,15.895451630784837,56.00069057978708,77.71143622394085,15.607180584045654,16.990960375467935,16.20644596417745,27.520000457763672,64.164265110438 15065,2011-12-02,JNJ,64.87000274658203,64.88999938964844,63.29999923706055,45.60938262939453,15792800.0,4.0,-0.004469004506752583,46.96388924329315,44.05533606798615,50.3953065569081,10.066766039874798,3.452787597807405,45.612875620524086,45.394320233662924,27.520000457763672,64.164265110438 15066,2011-12-02,JPM,30.8799991607666,33.27000045776367,30.809999465942383,23.09897232055664,90515100.0,4.0,-0.5260210303676018,25.298030925473125,19.519550442019554,49.57419131713988,-10.762166670244337,14.766075498067563,23.152321434020998,22.82810707092285,27.520000457763672,64.164265110438 15067,2011-12-02,KO,33.72999954223633,33.775001525878906,33.084999084472656,23.02823257446289,21170400.0,4.0,-0.0963711159927989,23.836986754886453,22.288796402462182,48.92427527166402,-35.273195335137984,2.969588737506601,23.17920640309652,23.29609572092692,27.520000457763672,64.164265110438 15068,2011-12-02,MCD,96.37000274658203,96.47000122070312,95.31999969482422,69.35084533691406,4023100.0,4.0,0.7540321740779916,69.48408389659055,65.45679058461063,60.832396992809606,197.90998848052723,30.658136474667323,67.15672276814779,65.20405839284261,27.520000457763672,64.164265110438 15069,2011-12-02,MMM,81.38999938964844,81.45999908447266,79.05000305175781,55.63650131225586,5578000.0,4.0,0.15014713100293164,57.86407038876869,52.77921154787682,50.913578649732855,32.65362058281798,2.1558662768603845,55.175951894124346,54.01356182098389,27.520000457763672,64.164265110438 15070,2011-12-02,MRK,34.26526641845703,34.26526641845703,33.75,22.909221649169922,15180490.0,4.0,0.24458139651137145,23.509750919652326,21.28656446425881,56.38265855751686,110.61940069431583,15.092913753458065,22.25061664581299,21.481400616963704,27.520000457763672,64.164265110438 15071,2011-12-02,MSFT,25.59000015258789,25.6200008392334,25.15999984741211,20.086702346801758,52293800.0,4.0,-0.2674627391728954,21.720072273491205,19.135676475288093,47.08065124845986,-64.05213816033165,12.228635474165774,20.65778128306071,20.707848167419435,27.520000457763672,64.164265110438 15072,2011-12-02,NKE,23.94499969482422,24.177499771118164,23.877500534057617,21.02351188659668,9465600.0,4.0,0.14749073297052462,21.303124267241703,19.56702210269238,55.97827252061332,102.54198188713129,11.335092542433067,20.52019691467285,19.890330759684243,27.520000457763672,64.164265110438 15073,2011-12-02,PG,64.68000030517578,64.86000061035156,64.2699966430664,45.49811935424805,9952600.0,4.0,0.0017846185454146735,45.83166334903962,42.836188289754325,54.30737552586064,79.51358708344232,12.458821711108419,44.657488377888996,44.48609161376953,27.520000457763672,64.164265110438 15074,2011-12-02,TRV,55.619998931884766,55.66999816894531,54.16999816894531,40.80772018432617,5609900.0,4.0,-0.1470670496790092,44.98247341790141,39.307597688055615,49.75346323873678,-90.34382055630205,11.45193168777038,42.61112060546875,40.00019938151042,27.520000457763672,64.164265110438 15075,2011-12-02,UNH,48.4900016784668,49.0,48.029998779296875,40.152008056640625,7639100.0,4.0,0.14421483205106256,40.6612409818146,35.57095658898618,53.958681390580225,88.59221578374196,18.61359803695541,38.71009635925293,38.910314623514815,27.520000457763672,64.164265110438 15076,2011-12-02,V,24.59749984741211,24.649999618530273,24.200000762939453,22.356142044067383,12928000.0,4.0,0.2468321488834775,22.550782046756574,20.309122623958757,57.03671018023796,200.9098537175844,22.893898807131645,21.383525530497234,20.931429036458333,27.520000457763672,64.164265110438 15077,2011-12-02,VZ,37.900001525878906,38.06999969482422,37.650001525878906,21.327869415283203,14102000.0,4.0,0.06483937303992704,21.59983999247568,19.92950380330069,55.99386475204885,135.8886876075901,21.057915643056525,20.799138641357423,20.569742997487385,27.520000457763672,64.164265110438 15078,2011-12-02,WBA,34.09000015258789,34.09000015258789,32.810001373291016,23.238262176513672,13531900.0,4.0,0.0014320142189276908,23.84302878480264,21.770161484667575,48.30399421788626,59.63767169857266,2.7807239651537827,22.980203946431477,23.49029108683268,27.520000457763672,64.164265110438 15079,2011-12-02,WMT,58.880001068115234,58.970001220703125,58.040000915527344,44.609718322753906,11199100.0,4.0,0.3908585714903836,45.734704534464214,42.977134378499656,57.092996589294664,93.92126547287042,23.184628074186158,44.16073468526204,42.43990561167399,27.520000457763672,64.164265110438 15138,2011-12-05,AAPL,14.053214073181152,14.157500267028809,13.942500114440918,11.913769721984863,357210000.0,0.0,-0.07589526241398303,12.270363870762871,10.933701356745672,51.893981423996394,25.920019427036554,9.966082649030266,11.79253199895223,11.901127370198568,27.84000015258789,24.474453041688086 15139,2011-12-05,AMGN,58.380001068115234,58.400001525878906,57.209999084472656,42.422203063964844,12342100.0,0.0,0.19851553796719656,43.519914366342256,40.08833491649465,53.50549645095165,66.17030012449499,8.266133629814043,41.72450904846191,41.48508637746175,27.84000015258789,24.474453041688086 15140,2011-12-05,AXP,49.15999984741211,49.310001373291016,48.36000061035156,41.059505462646484,6106600.0,0.0,-0.23769154919376945,43.69405774558777,37.02093897377259,51.79892567122957,-1.5657075531269442,12.104395373611686,41.12290891011556,40.11652425130208,27.84000015258789,24.474453041688086 15141,2011-12-05,BA,72.27999877929688,72.76000213623047,70.3499984741211,58.16992950439453,8133700.0,0.0,1.104878324857971,58.63292328078855,50.35491813461672,57.95123346947322,206.22131803303208,31.974390908630095,54.109570821126304,52.40018227895101,27.84000015258789,24.474453041688086 15142,2011-12-05,CAT,97.7300033569336,97.97000122070312,96.33000183105469,70.02818298339844,7484800.0,0.0,1.111751691185333,72.48679274186249,62.97094804182891,55.57480258241895,92.24220974704419,19.431944295962712,67.7645383199056,62.650536982218426,27.84000015258789,24.474453041688086 15143,2011-12-05,CRM,30.732500076293945,32.11249923706055,30.5625,31.252500534057617,20778400.0,0.0,-0.7128296227524302,35.59251918500062,25.144230654782103,50.14127795315232,3.5728734393150057,5.510303284373045,31.21133327484131,31.23516664505005,27.84000015258789,24.474453041688086 15144,2011-12-05,CSCO,18.84000015258789,18.889999389648438,18.65999984741211,13.092889785766602,43528500.0,0.0,0.14507182371234606,13.492854423367904,12.03793724075563,57.289689579720466,90.75985525851608,12.086460576934458,12.689909394582113,12.072283172607422,27.84000015258789,24.474453041688086 15145,2011-12-05,CVX,103.58000183105469,104.0,102.04000091552734,63.953269958496094,6121800.0,0.0,-0.179417765109271,68.32803062311925,57.095135270435435,52.815098600131655,5.156820184649065,5.124809258597933,63.62023328145345,61.558406321207684,27.84000015258789,24.474453041688086 15146,2011-12-05,DIS,37.040000915527344,37.369998931884766,36.72999954223633,32.52777099609375,9973900.0,0.0,0.3919801124687119,32.94897532912006,28.96914371995221,56.17587470554204,153.94907639453075,29.138856777117766,30.905492528279623,29.549581559499106,27.84000015258789,24.474453041688086 15147,2011-12-05,GS,99.55999755859375,102.19000244140625,99.05000305175781,81.07779693603516,8527400.0,0.0,-1.4019853399429678,87.08612283618982,68.2637856110758,49.20867989626968,6.371439066779389,13.957552811518642,80.7750129699707,80.41370506286621,27.84000015258789,24.474453041688086 15148,2011-12-05,HD,40.130001068115234,40.59000015258789,39.790000915527344,30.828508377075195,13964300.0,0.0,0.7519580680627413,30.74270799041091,27.123549486395728,63.94025024638893,203.77280670693594,46.24936609583292,28.4839017868042,27.189166482289632,27.84000015258789,24.474453041688086 15149,2011-12-05,HON,52.57832717895508,52.959678649902344,51.701229095458984,40.74497604370117,4830236.0,0.0,0.5823341901784858,41.873034455999914,36.80853979326767,57.24634233564448,106.69654326629421,17.376861416960185,39.1928352355957,36.61448809305827,27.84000015258789,24.474453041688086 15150,2011-12-05,IBM,182.7724609375,185.09559631347656,182.0076446533203,116.98970031738281,5961572.0,0.0,0.9217822881408466,118.21315498268528,108.56815910422877,57.532173854270155,168.59765575634134,23.694982703633276,113.0724355061849,110.51698163350423,27.84000015258789,24.474453041688086 15151,2011-12-05,INTC,25.030000686645508,25.200000762939453,24.790000915527344,17.573715209960938,42526800.0,0.0,0.17158906625749992,18.09944101902215,15.915281232869935,57.35916610117682,95.14921042879853,16.62493545171719,17.018870162963868,16.27066356341044,27.84000015258789,24.474453041688086 15152,2011-12-05,JNJ,64.0999984741211,64.25,62.849998474121094,45.53034210205078,15294500.0,0.0,0.0006612278605260258,46.956257180326865,44.05072066391141,50.106074171825284,-31.697104581045096,8.114289601842623,45.61686299641927,45.397975285847984,27.84000015258789,24.474453041688086 15153,2011-12-05,JPM,33.63999938964844,34.099998474121094,33.220001220703125,23.94205093383789,52207600.0,0.0,-0.3226610797399694,25.2404548230691,19.54426082939672,51.66910908301835,43.48501554420181,20.45043315060955,23.154464721679688,22.848468748728433,27.84000015258789,24.474453041688086 15154,2011-12-05,KO,33.470001220703125,33.595001220703125,32.939998626708984,23.003952026367188,17955200.0,0.0,-0.08615230291690423,23.80880092119623,22.282944264655818,48.755292493709476,-52.988724146932924,6.102537540775679,23.163153457641602,23.283993117014568,27.84000015258789,24.474453041688086 15155,2011-12-05,MCD,96.41999816894531,96.58999633789062,95.08000183105469,69.09722137451172,5906900.0,0.0,0.797184708247741,69.6926811388542,65.41054762091142,59.94011987626698,166.37041644919591,27.45866052549918,67.24656448364257,65.3363691329956,27.84000015258789,24.474453041688086 15156,2011-12-05,MMM,81.33000183105469,81.5999984741211,80.33999633789062,56.45261764526367,5910500.0,0.0,0.2470214971796736,57.9817007650071,52.81408971656028,52.29311892028065,66.47188287077775,3.026242085512899,55.19954414367676,54.06957244873047,27.84000015258789,24.474453041688086 15157,2011-12-05,MRK,34.14122009277344,34.21755599975586,33.45419692993164,22.767169952392578,18033774.0,0.0,0.2507481582660027,23.541972196202035,21.334409296412712,55.46312876836113,86.12795261042207,9.622042947592597,22.291725730895998,21.52227414449056,27.84000015258789,24.474453041688086 15158,2011-12-05,MSFT,25.780000686645508,25.799999237060547,25.5,20.469003677368164,56818400.0,0.0,-0.22058870066153702,21.6972729711275,19.13029641821576,49.51141495959327,-30.346773656995683,7.2281473974628,20.62440929412842,20.709870910644533,27.84000015258789,24.474453041688086 15159,2011-12-05,NKE,24.1825008392334,24.372499465942383,23.985000610351562,21.09996223449707,8855600.0,0.0,0.18192700164733466,21.380253626849303,19.546099446270816,56.359567236485354,119.08089714745837,15.656750186302123,20.53914998372396,19.94278491338094,27.84000015258789,24.474453041688086 15160,2011-12-05,PG,64.88999938964844,64.94000244140625,64.44999694824219,45.62477111816406,9820200.0,0.0,0.09411555373564084,46.00287176802125,42.79234116838012,54.76601438229663,97.86735467757063,13.42492949706337,44.624182256062824,44.5271390914917,27.84000015258789,24.474453041688086 15161,2011-12-05,TRV,54.849998474121094,55.22999954223633,54.369998931884766,41.1312370300293,4849000.0,0.0,-0.1571431096614333,44.78196421872725,39.247040068992476,50.489949870520604,-82.47573163304924,11.451931687770383,42.54390970865885,40.08208052317301,27.84000015258789,24.474453041688086 15162,2011-12-05,UNH,48.84000015258789,49.5,47.90999984741211,40.32157897949219,8135400.0,0.0,0.26753973108611717,40.961836785685456,35.507933264363366,54.38987141440153,94.64791284566672,22.38914939028578,38.724351247151695,38.95074253082275,27.84000015258789,24.474453041688086 15163,2011-12-05,V,24.56999969482422,24.572500228881836,23.799999237060547,22.09393882751465,16731600.0,0.0,0.26585319303513444,22.627382086121354,20.316085244811266,55.59779694552294,138.84295943086033,12.300412988552791,21.405337206522624,20.96941239039103,27.84000015258789,24.474453041688086 15164,2011-12-05,VZ,38.06999969482422,38.29999923706055,37.970001220703125,21.440567016601562,13423100.0,0.0,0.11054019393658976,21.67505505732582,19.903875034532092,56.77768987784855,158.8559606399054,24.983653279075806,20.810971705118813,20.600678793589275,27.84000015258789,24.474453041688086 15165,2011-12-05,WBA,33.310001373291016,34.58000183105469,33.150001525878906,24.115304946899414,9770300.0,0.0,0.08979136745357863,24.041549583054977,21.67161398353438,52.32482263791436,132.24314303433593,9.77560461622217,22.990996170043946,23.48186550140381,27.84000015258789,24.474453041688086 15166,2011-12-05,WMT,58.2599983215332,58.5099983215332,58.0,44.80171585083008,10515200.0,0.0,0.39641149227043115,45.777470291316874,42.998875915348165,57.78892877628018,76.15330165947474,22.36756580046886,44.19708417256673,42.529243024190265,27.84000015258789,24.474453041688086 15167,2011-12-06,AAPL,14.018214225769043,14.093929290771484,13.906429290771484,11.851322174072266,283598000.0,1.0,-0.05064843340952052,12.223603486878401,10.953846216338151,51.26364089771502,18.801595855222335,8.371051926853887,11.777556737263998,11.906690041224161,28.1299991607666,22.916016779286586 15168,2011-12-06,AMGN,57.68000030517578,58.06999969482422,57.380001068115234,42.709938049316406,15750000.0,1.0,0.2468007176664173,43.48720991964048,40.10225312357241,54.413224233197674,72.96763141740735,8.266133629814059,41.70552088419596,41.53542766571045,28.1299991607666,22.916016779286586 15169,2011-12-06,AXP,48.880001068115234,48.97999954223633,48.41999816894531,40.87431716918945,5531600.0,1.0,-0.14961818402300509,43.32756847056304,37.16100460377778,51.34510280390073,-6.730357725809413,12.104395373611684,41.08475036621094,40.134715207417806,28.1299991607666,22.916016779286586 15170,2011-12-06,BA,70.91999816894531,71.58999633789062,70.80000305175781,57.98994064331055,4624300.0,1.0,1.225589043233441,59.10911264302046,50.28786001322954,57.59977961754987,171.84695174487402,31.974390908630106,54.287685267130534,52.521220461527506,28.1299991607666,22.916016779286586 15171,2011-12-06,CAT,96.62000274658203,96.93000030517578,94.88999938964844,69.38468170166016,6443200.0,1.0,1.1391711581421191,72.56099922163106,62.966155319384555,54.73091379926136,57.59413951000207,12.081780974412583,67.8655263264974,62.801797231038414,28.1299991607666,22.916016779286586 15172,2011-12-06,CRM,31.212499618530273,31.5,30.727500915527344,30.829999923706055,12810000.0,1.0,-0.5608161837415118,35.28472001768497,25.201529906021086,49.313351673426425,-3.919696910993115,5.510303284373033,31.134583282470704,31.233416652679445,28.1299991607666,22.916016779286586 15173,2011-12-06,CSCO,18.780000686645508,18.889999389648438,18.709999084472656,13.051085472106934,29136200.0,1.0,0.15714856972707025,13.521169718121648,12.059791413927911,56.89927072588651,85.36718308633067,12.086460576934458,12.717549260457357,12.103680515289307,28.1299991607666,22.916016779286586 15174,2011-12-06,CVX,103.0999984741211,104.7300033569336,102.83999633789062,64.91117095947266,7445000.0,1.0,0.04566633504701656,68.06978805317878,57.19694168314934,54.16567075322605,24.480618256939387,8.147610869470187,63.59791526794434,61.65380229949951,28.1299991607666,22.916016779286586 15175,2011-12-06,DIS,36.869998931884766,37.20000076293945,36.75,32.430908203125,6573100.0,1.0,0.4632603546400915,33.128924106624694,28.937128139469056,55.85981868959929,133.8105076207817,29.138856777117777,30.94834613800049,29.63088623682658,28.1299991607666,22.916016779286586 15176,2011-12-06,GS,99.63999938964844,102.0999984741211,99.0,82.16620635986328,6401800.0,1.0,-0.8868200080941477,86.46138925932118,68.56338033296399,50.07936775248711,11.35336545924918,13.780768078345446,80.70951588948567,80.39525095621745,28.1299991607666,22.916016779286586 15177,2011-12-06,HD,40.09000015258789,40.720001220703125,39.970001220703125,30.8974666595459,12500900.0,1.0,0.811567811416058,31.048162716723784,27.06869958033432,64.15857294190528,185.68859585575234,47.30340550758843,28.583657455444335,27.29416971206665,28.1299991607666,22.916016779286586 15178,2011-12-06,HON,52.42578887939453,52.511592864990234,51.64402770996094,40.67047882080078,3220997.0,1.0,0.6393240061734033,41.96827332368001,36.7883402169694,57.03633661912068,89.69982181786223,16.805385885018445,39.271854146321616,36.748076629638675,28.1299991607666,22.916016779286586 15179,2011-12-06,IBM,182.26577758789062,185.0191192626953,181.95028686523438,118.27708435058594,4335565.0,1.0,1.201236911808607,118.86983716558994,108.30197145867764,58.85135636600926,166.20818967111106,23.436936426661735,113.30578842163087,110.83545176188152,28.1299991607666,22.916016779286586 15180,2011-12-06,INTC,25.09000015258789,25.479999542236328,25.0,17.8126220703125,49516000.0,1.0,0.21997742590629343,18.19499865617157,15.894909562212222,58.57496818997944,119.3825593282338,21.35603140815558,17.0417423248291,16.332130209604898,28.1299991607666,22.916016779286586 15181,2011-12-06,JNJ,63.61000061035156,63.93000030517578,63.2599983215332,45.62376403808594,10417800.0,1.0,0.012125567457516695,46.95981802808528,44.052799846060225,50.453762250965625,-23.312369028980143,8.11428960184263,45.601418050130206,45.4037805557251,28.1299991607666,22.916016779286586 15182,2011-12-06,JPM,33.2599983215332,33.58000183105469,32.68000030517578,23.74200439453125,38782900.0,1.0,-0.17561456224431282,25.110632641414313,19.601921527286862,51.147524252636295,28.46565536680289,15.111332257560381,23.122551600138348,22.861482874552408,28.1299991607666,22.916016779286586 15183,2011-12-06,KO,33.244998931884766,33.5099983215332,33.06999969482422,23.132299423217773,16730800.0,1.0,-0.06692577893014473,23.762907753786443,22.292824782529472,49.70522500015479,-38.657856777447485,6.102537540775666,23.15505231221517,23.273972956339517,28.1299991607666,22.916016779286586 15184,2011-12-06,MCD,95.47000122070312,96.2699966430664,94.81999969482422,69.57550811767578,5346500.0,1.0,0.860062875975018,69.94459880524894,65.31055179899911,61.05452511904909,147.7330664797013,23.943860307573694,67.3597811381022,65.4627456665039,28.1299991607666,22.916016779286586 15185,2011-12-06,MMM,82.12999725341797,82.80000305175781,81.61000061035156,57.28968811035156,6011800.0,1.0,0.38688000923758636,58.218190241576536,52.78680472302307,53.674539627097865,116.69172385753694,10.334561998793484,55.21178855895996,54.12140986124675,28.1299991607666,22.916016779286586 15186,2011-12-06,MRK,33.8072509765625,33.96946716308594,33.635494232177734,22.85756492614746,14559759.0,1.0,0.25993313295145626,23.58390181259382,21.362214253385186,55.93619652580572,81.3875275861698,9.622042947592607,22.33197390238444,21.562952740987143,28.1299991607666,22.916016779286586 15187,2011-12-06,MSFT,25.809999465942383,25.8700008392334,25.610000610351562,20.43714714050293,46175300.0,1.0,-0.18389145746768065,21.607686071723915,19.1450399109421,49.31614591959377,-21.525281257245158,5.278079627642136,20.58918482462565,20.7093864440918,28.1299991607666,22.916016779286586 15188,2011-12-06,NKE,24.299999237060547,24.309999465942383,23.989999771118164,21.02351188659668,6987600.0,1.0,0.20073513879355076,21.443837208363025,19.54369807758668,55.859059743388876,103.59622540501653,15.65675018630213,20.55033213297526,19.987219015757244,28.1299991607666,22.916016779286586 15189,2011-12-06,PG,64.6500015258789,65.0,64.48999786376953,45.62477111816406,8315400.0,1.0,0.16538206359993524,46.14031785603723,42.751997817790894,54.76601438229663,105.35688769477945,14.184167540648076,44.61175092061361,44.56830253601074,28.1299991607666,22.916016779286586 15190,2011-12-06,TRV,54.40999984741211,55.79999923706055,54.279998779296875,41.6428337097168,7733100.0,1.0,-0.12243552283886316,44.48106957897627,39.30191496387041,51.64930250380679,-61.47200443653975,5.4040337488681915,42.486981582641604,40.16220626831055,28.1299991607666,22.916016779286586 15191,2011-12-06,UNH,48.36000061035156,48.68000030517578,48.08000183105469,40.338279724121094,8306100.0,1.0,0.36244517028812595,41.2360745082363,35.50707048077737,54.43335003529165,85.81367509993812,22.38914939028578,38.70835965474446,38.98118127187093,28.1299991607666,22.916016779286586 15192,2011-12-06,V,24.010000228881836,24.06999969482422,23.770000457763672,21.935239791870117,14135200.0,1.0,0.26506630235570583,22.67357082303042,20.330245781583837,54.733245444007046,93.5246259876922,11.52967875538396,21.41589221954346,21.000543785095214,28.1299991607666,22.916016779286586 15193,2011-12-06,VZ,38.130001068115234,38.58000183105469,38.08000183105469,21.59271240234375,13719200.0,1.0,0.15722291693263912,21.76766785700373,19.86648341100164,57.82677360109633,169.4066627843284,29.543325288455808,20.83707987467448,20.63405771255493,28.1299991607666,22.916016779286586 15194,2011-12-06,WBA,34.22999954223633,34.27000045776367,33.939998626708984,23.86271858215332,7862300.0,1.0,0.1378461778719,24.159548972475164,21.630419708860288,51.13979115565992,142.1251863270864,9.775604616222175,22.989419555664064,23.465397357940674,28.1299991607666,22.916016779286586 15195,2011-12-06,WMT,58.56999969482422,59.0099983215332,58.400001525878906,45.13959503173828,11401600.0,1.0,0.423197886318448,45.84950101410773,42.99135096037958,58.999572014435486,111.13564967461069,28.687707408615974,44.24827982584635,42.61832415262858,28.1299991607666,22.916016779286586 15196,2011-12-07,AAPL,13.926071166992188,13.962142944335938,13.812856674194336,11.794934272766113,304746400.0,2.0,-0.03478914431181934,12.108895819327213,11.016595227578303,50.68851672878781,3.532278777284104,4.18066771231922,11.768785699208577,11.908948405583699,28.670000076293945,21.9766757173733 15197,2011-12-07,AMGN,57.849998474121094,58.52000045776367,57.72999954223633,43.04194641113281,18663500.0,2.0,0.30830344039426194,43.566786747984516,40.06866018194713,55.45139251095924,94.95828736125478,13.606373699100574,41.758291753133136,41.58090171813965,28.670000076293945,21.9766757173733 15198,2011-12-07,AXP,48.16999816894531,49.38999938964844,47.66999816894531,41.379356384277344,6523000.0,2.0,-0.03862175615831376,42.96062237735549,37.34445345882615,52.51871052067066,-3.3004709722948733,3.6954682239766883,41.07745552062988,40.15517667134603,28.670000076293945,21.9766757173733 15199,2011-12-07,BA,70.30000305175781,71.51000213623047,69.63999938964844,57.769004821777344,6455100.0,2.0,1.28857163120324,59.47777800974983,50.24240631642205,57.159591310140165,138.0882286814795,22.75906331807889,54.48635088602702,52.63234284718831,28.670000076293945,21.9766757173733 15200,2011-12-07,CAT,94.9800033569336,95.27999877929688,93.80000305175781,68.61100006103516,8146300.0,2.0,1.0859534454442752,72.48575482991387,62.969095176189654,53.71641752067359,19.399193327437718,6.765208415942735,67.98603642781576,62.92638060251872,28.670000076293945,21.9766757173733 15201,2011-12-07,CRM,30.649999618530273,30.815000534057617,30.172500610351562,30.647499084472656,7630400.0,2.0,-0.44988473939839224,34.9037264328062,25.294023277276803,48.952167280602026,-17.214148396908787,0.572955547594235,31.076499938964844,31.21679162979126,28.670000076293945,21.9766757173733 15202,2011-12-07,CSCO,18.760000228881836,19.049999237060547,18.56999969482422,13.232250213623047,54876800.0,2.0,0.17927142909342209,13.570751835602405,12.057591555816053,58.17701852205701,91.44516753664684,16.39280057449897,12.749369653066,12.135089699427287,28.670000076293945,21.9766757173733 15203,2011-12-07,CVX,104.22000122070312,105.73999786376953,103.97000122070312,65.01065826416016,10323300.0,2.0,0.22943017189612647,67.65766847328497,57.392222426373245,54.30619212645158,41.03502397930503,12.281020108747343,63.61532402038574,61.750650787353514,28.670000076293945,21.9766757173733 15204,2011-12-07,DIS,36.709999084472656,37.33000183105469,36.459999084472656,32.66865921020508,9543600.0,2.0,0.5327932702435305,33.332829499316574,28.8926038502928,56.481512643608745,123.36501394172846,24.46869808338083,31.02436745961507,29.71380532582601,28.670000076293945,21.9766757173733 15205,2011-12-07,GS,100.2699966430664,106.0999984741211,99.05000305175781,85.39081573486328,10620400.0,2.0,-0.21586043888979134,85.79028011870177,68.98826983857363,52.571223970160766,39.19149642746134,23.878752913792823,80.84698079427083,80.41476249694824,28.670000076293945,21.9766757173733 15206,2011-12-07,HD,40.08000183105469,40.93000030517578,40.040000915527344,31.211652755737305,12196100.0,2.0,0.8740852440936955,31.382743227742225,26.970521199442835,65.15298312893293,177.67574035549998,49.02935301284361,28.71061356862386,27.400480874379475,28.670000076293945,21.9766757173733 15207,2011-12-07,HON,51.605892181396484,51.720298767089844,50.76692581176758,40.178863525390625,4638705.0,2.0,0.6374712286874527,41.93653525974918,36.79490852687192,55.64285470581127,44.331851456534864,8.172809016080256,39.3606258392334,36.86816972096761,28.670000076293945,21.9766757173733 15208,2011-12-07,IBM,183.54684448242188,186.32887268066406,182.86807250976562,118.95753479003906,5315458.0,2.0,1.460774479233308,119.58284743458957,108.00581452219755,59.5385792614844,179.32816802059918,27.146776004935997,113.60028762817383,111.1549841562907,28.670000076293945,21.9766757173733 15209,2011-12-07,INTC,25.329999923706055,25.780000686645508,25.1299991607666,18.03044319152832,54791500.0,2.0,0.2727577124984073,18.300668097892135,15.853182457527788,59.65981813850287,137.14403697801438,26.15530329211124,17.070946884155273,16.39165538152059,28.670000076293945,21.9766757173733 15210,2011-12-07,JNJ,63.56999969482422,64.80999755859375,63.369998931884766,46.3136100769043,11504700.0,2.0,0.07599987003940356,46.98074356064059,44.04526886001371,52.957884549587654,34.81549123719707,2.4142470241114578,45.63365071614583,45.42084592183431,28.670000076293945,21.9766757173733 15211,2011-12-07,JPM,32.81999969482422,34.189998626708984,32.720001220703125,24.29215431213379,44722800.0,2.0,-0.014519268075815717,24.941872959670366,19.697805423203167,52.51134445559714,44.93744615938772,19.42415287776323,23.134697977701823,22.882839902242026,28.670000076293945,21.9766757173733 15212,2011-12-07,KO,33.275001525878906,33.53499984741211,33.099998474121094,23.166996002197266,16832800.0,2.0,-0.048331757780559315,23.68376346023987,22.324271818080444,49.96460941235435,-31.22939457835414,5.431816932669155,23.1586701075236,23.263440227508546,28.670000076293945,21.9766757173733 15213,2011-12-07,MCD,95.83000183105469,96.6500015258789,95.5,69.89434814453125,5137800.0,2.0,0.9249596434196121,70.24568392626037,65.19471295484314,61.78759540939818,160.20856684774552,27.085255741612883,67.4893798828125,65.59527479807535,28.670000076293945,21.9766757173733 15214,2011-12-07,MMM,82.02999877929688,82.7300033569336,80.77999877929688,57.4710578918457,4306100.0,2.0,0.5065151222313418,58.3513895969093,52.73271722987293,53.97327126090524,98.66907385900619,4.511044865746764,55.34875361124674,54.181003189086915,28.670000076293945,21.9766757173733 15215,2011-12-07,MRK,33.66412353515625,34.14122009277344,33.58778762817383,22.993167877197266,21849228.0,2.0,0.2749844666725032,23.639198776057984,21.380527023502562,56.65074775447979,85.99364361023113,12.385253330828288,22.390086364746093,21.6045999844869,28.670000076293945,21.9766757173733 15216,2011-12-07,MSFT,25.670000076293945,25.760000228881836,25.34000015258789,20.389358520507812,62667000.0,2.0,-0.15685662456648686,21.441260801651026,19.203384698532076,49.01614925411686,-33.29976836556913,11.88516828202438,20.56238072713216,20.706129201253255,28.670000076293945,21.9766757173733 15217,2011-12-07,NKE,24.19499969482422,24.247499465942383,23.815000534057617,20.944881439208984,11209200.0,2.0,0.20691076452911616,21.46702826601793,19.53857418912123,55.33619809369414,77.24364200497475,10.150998163550295,20.568468030293783,20.025047492980956,28.670000076293945,21.9766757173733 15218,2011-12-07,PG,64.79000091552734,65.5,64.6500015258789,45.89920425415039,11144700.0,2.0,0.2412250543859571,46.26961769300858,42.69447074693283,55.79490426579896,129.6124794049959,20.402642360983236,44.62863883972168,44.61276054382324,28.670000076293945,21.9766757173733 15219,2011-12-07,TRV,54.7599983215332,56.11000061035156,54.72999954223633,42.3704948425293,6515000.0,2.0,-0.035800650513223786,44.10750621028323,39.471377151533176,53.25971904656929,-35.55376973335323,2.1804615318998253,42.48640899658203,40.254710324605306,28.670000076293945,21.9766757173733 15220,2011-12-07,UNH,47.9900016784668,49.70000076293945,47.81999969482422,41.21538543701172,10200500.0,2.0,0.502639401229203,41.64584341624954,35.37680138965866,56.677084703687,110.3123123665097,29.962954160764028,38.72909800211588,39.0022341410319,28.670000076293945,21.9766757173733 15221,2011-12-07,V,23.8174991607666,24.362499237060547,23.762500762939453,22.326236724853516,16055200.0,2.0,0.2926197324903619,22.75982119250682,20.307187970396015,56.458904358770916,118.60060100384638,17.435774852888496,21.466481526692707,21.036968008677164,28.670000076293945,21.9766757173733 15222,2011-12-07,VZ,38.34000015258789,38.45000076293945,37.79999923706055,21.587081909179688,12139300.0,2.0,0.19155682960383658,21.841404701069678,19.837262367411768,57.77309036599584,138.59821011690408,21.63986425928713,20.876899592081706,20.665027205149332,28.670000076293945,21.9766757173733 15223,2011-12-07,WBA,33.959999084472656,34.599998474121094,33.790000915527344,24.213537216186523,8719100.0,2.0,0.20191059355985885,24.342452537637463,21.555919158834705,52.67959906636462,159.49173109562528,14.509172404648185,23.01091957092285,23.451640192667643,28.670000076293945,21.9766757173733 15224,2011-12-07,WMT,58.349998474121094,59.20000076293945,58.2599983215332,45.21300506591797,15754600.0,2.0,0.4452176805491064,45.78271484970112,43.02400855422954,59.262178145931514,106.13466172730246,30.97052417611558,44.30371462504069,42.71157239278158,28.670000076293945,21.9766757173733 15225,2011-12-08,AAPL,13.98035717010498,14.125,13.936785697937012,11.842534065246582,376356400.0,3.0,-0.018170183432708598,12.082474212509625,11.029011840957173,51.16693585338742,27.710056395300413,10.611175702170742,11.758741728464763,11.909635639190673,30.59000015258789,34.71580910863166 15226,2011-12-08,AMGN,58.599998474121094,59.43000030517578,56.0,43.086212158203125,41563500.0,3.0,0.35650707545565297,43.69275962392101,40.02907341440906,55.5908825043786,71.97007743973289,8.325513467777709,41.800790786743164,41.62283070882162,30.59000015258789,34.71580910863166 15227,2011-12-08,AXP,48.83000183105469,49.0099983215332,47.630001068115234,40.2430305480957,6940400.0,3.0,-0.04186568415160963,42.838332564117664,37.348900788543475,49.72688246895829,-22.44405168928017,3.2539429793251853,41.00338363647461,40.14147122701009,30.59000015258789,34.71580910863166 15228,2011-12-08,BA,70.45999908447266,71.12999725341797,69.83000183105469,57.417144775390625,6034800.0,3.0,1.2951637789754855,59.737547576109975,50.44249736102381,56.448868913910566,117.94588636735695,22.75906331807889,54.59631690979004,52.73516165415446,30.59000015258789,34.71580910863166 15229,2011-12-08,CAT,94.33999633789062,95.52999877929688,92.5999984741211,67.18658447265625,7842300.0,3.0,0.9182545245090381,72.48979989242939,63.05760306167216,51.88471526533153,-8.538212531759028,1.1203033105359619,68.01857452392578,63.022070248921715,30.59000015258789,34.71580910863166 15230,2011-12-08,CRM,30.372499465942383,31.0,30.082500457763672,30.157499313354492,7983600.0,3.0,-0.396934048342402,34.7011556167615,25.29359402465696,47.976179493351786,-20.454235253224095,2.2036124968033577,31.052083269755045,31.176249949137368,30.59000015258789,34.71580910863166 15231,2011-12-08,CSCO,18.8700008392334,19.06999969482422,18.450000762939453,12.939595222473145,47298800.0,3.0,0.1712154771195742,13.560938801110371,12.134297309576883,55.430907904071006,64.16108753612865,11.994637903622365,12.771667226155598,12.161852693557739,30.59000015258789,34.71580910863166 15232,2011-12-08,CVX,104.0,104.80000305175781,101.94999694824219,63.59873962402344,7720100.0,3.0,0.2581584126998777,67.5743274705836,57.400173567014065,51.96711070254503,11.238512643225851,2.426670275836525,63.538973871866865,61.809774017333986,30.59000015258789,34.71580910863166 15233,2011-12-08,DIS,36.86000061035156,36.959999084472656,35.81999969482422,31.629600524902344,9881700.0,3.0,0.49831103526208764,33.34178754877032,29.071204547176947,53.10024151679452,67.54862987066649,14.68453992490594,31.049903615315756,29.767078971862794,30.59000015258789,34.71580910863166 15234,2011-12-08,GS,103.68000030517578,104.69000244140625,99.37999725341797,81.15901947021484,9218200.0,3.0,-0.02529910590783402,85.86109409038086,68.96897335346681,49.23476587268317,19.691427031988813,23.878752913792827,80.6845308939616,80.3576759338379,30.59000015258789,34.71580910863166 15235,2011-12-08,HD,40.4900016784668,40.79999923706055,39.84000015258789,30.583288192749023,12008200.0,3.0,0.8629791051943059,31.539713341672517,27.046424239199062,61.6160865395345,140.83390761125452,44.22040919862963,28.8036984761556,27.485167503356934,30.59000015258789,34.71580910863166 15236,2011-12-08,HON,51.18640899658203,51.61542510986328,50.24257278442383,39.3818473815918,4741708.0,3.0,0.5651753576055683,41.94800201324322,36.813216248475534,53.45265370861594,12.459650506587616,3.2942543537579585,39.405814997355144,36.96462167104085,30.59000015258789,34.71580910863166 15237,2011-12-08,IBM,184.01528930664062,185.27725219726562,182.66729736328125,117.44336700439453,4569974.0,3.0,1.5266805622157449,120.00152814190838,108.15970003802326,57.334345182516294,145.3572442354095,26.14518455006298,113.81154810587564,111.41050936381022,30.59000015258789,34.71580910863166 15238,2011-12-08,INTC,25.450000762939453,25.530000686645508,24.6299991607666,17.3629093170166,58000600.0,3.0,0.25775087340017677,18.327551978356198,15.887430626624273,55.08633309846048,74.08937718092965,13.78434775443533,17.07627518971761,16.435876226425172,30.59000015258789,34.71580910863166 15239,2011-12-08,JNJ,64.13999938964844,64.44999694824219,63.560001373291016,45.832149505615234,9566800.0,3.0,0.08677063281369612,47.01109700166352,44.074858808883356,51.09347175092142,12.67931479487786,2.4142470241114617,45.63084780375163,45.428463300069176,30.59000015258789,34.71580910863166 15240,2011-12-08,JPM,33.54999923706055,33.70000076293945,32.08000183105469,23.0203857421875,47788900.0,3.0,0.010408831668243579,24.915334367820048,19.70148081772683,49.22504626914437,14.248734441405839,12.98613003622198,23.088019116719565,22.879341475168864,30.59000015258789,34.71580910863166 15241,2011-12-08,KO,33.349998474121094,33.619998931884766,33.279998779296875,23.149658203125,16118200.0,3.0,-0.03459607552062849,23.68915397877089,22.325245358997662,49.831760561798355,-15.448526200050171,3.064073652488033,23.155739974975585,23.248772716522218,30.59000015258789,34.71580910863166 15242,2011-12-08,MCD,97.02999877929688,98.29000091552734,96.72000122070312,70.23493957519531,8123000.0,3.0,0.9924335252776473,70.60689434467974,65.19306216777142,62.566234612498924,199.8611431835592,38.75535740675917,67.63009211222331,65.72592837015787,30.59000015258789,34.71580910863166 15243,2011-12-08,MMM,81.83000183105469,82.13999938964844,80.26000213623047,56.12477493286133,3980600.0,3.0,0.48707829241030964,58.40528179176193,52.81932910911697,51.42676162879339,56.10859091083477,0.9429613657185122,55.4413038889567,54.199340947469075,30.59000015258789,34.71580910863166 15244,2011-12-08,MRK,34.036258697509766,34.093509674072266,33.463741302490234,22.72197723388672,44441698.0,3.0,0.26200965440443014,23.639265062856715,21.47085819001194,54.81186194619625,63.9436208839672,9.793629172419728,22.42559947967529,21.637638155619303,30.59000015258789,34.71580910863166 15245,2011-12-08,MSFT,25.479999542236328,25.719999313354492,25.3700008392334,20.230070114135742,60522200.0,3.0,-0.14659471525686385,21.402584870476566,19.193940321784176,48.009138414730124,-36.474293458249534,11.885168282024383,20.536064020792644,20.694156583150228,30.59000015258789,34.71580910863166 15246,2011-12-08,NKE,23.899999618530273,24.1200008392334,23.75,20.789804458618164,9393200.0,3.0,0.1970204470437089,21.490055454723702,19.58469487334026,54.29922697389912,51.8699405699856,8.10763068562004,20.578097788492837,20.054234663645428,30.59000015258789,34.71580910863166 15247,2011-12-08,PG,64.87000274658203,65.0,64.30000305175781,45.36443328857422,8352600.0,3.0,0.2552374054186899,46.365078335097095,42.72215082139705,53.34875551613599,90.60835849065286,14.209940009721894,44.617380650838214,44.643652534484865,30.59000015258789,34.71580910863166 15248,2011-12-08,TRV,55.58000183105469,56.04999923706055,55.439998626708984,42.09004211425781,6619800.0,3.0,0.01011136116770217,44.02461922805476,39.48086401779484,52.56171370859921,-27.659258951278357,2.180461531899847,42.447396977742514,40.342540168762206,30.59000015258789,34.71580910863166 15249,2011-12-08,UNH,49.22999954223633,49.54999923706055,47.97999954223633,40.22969055175781,8641800.0,3.0,0.5281191707926993,41.838855757049984,35.415502916045725,53.60827438613089,95.4174415941341,29.96295416076402,38.716979853312175,38.99728507995606,30.59000015258789,34.71580910863166 15250,2011-12-08,V,24.235000610351562,24.467500686645508,23.897499084472656,22.034141540527344,14238000.0,3.0,0.2875714396012974,22.81022098211945,20.323126529172054,54.8431609901188,106.6960770356046,19.498033781743185,21.497084871927896,21.061601479848225,30.59000015258789,34.71580910863166 15251,2011-12-08,VZ,38.150001525878906,38.25,37.810001373291016,21.305334091186523,13913600.0,3.0,0.1937980255079914,21.888218502299342,19.842289157612765,55.12405208157507,108.27652922007938,21.639864259287126,20.895682334899902,20.690374660491944,30.59000015258789,34.71580910863166 15252,2011-12-08,WBA,34.34000015258789,34.5099983215332,33.84000015258789,23.77150535583496,10074400.0,3.0,0.21454073558296827,24.424322076890356,21.625602964308378,50.60102861335488,126.42687220226703,14.509172404648174,23.030925623575847,23.422153345743816,30.59000015258789,34.71580910863166 15253,2011-12-08,WMT,58.38999938964844,58.54999923706055,57.869998931884766,44.80345916748047,10350300.0,3.0,0.4247256222442317,45.80357279347916,43.025595144753254,57.14965959560642,52.66469382021938,22.375084406719623,44.328602981567386,42.79018764495849,30.59000015258789,34.71580910863166 15254,2011-12-09,AAPL,14.030357360839844,14.072856903076172,13.965356826782227,11.93226146697998,296993200.0,4.0,0.0022151790288873485,12.119366602273525,11.017583509115637,52.073665815852664,36.46959976177457,10.611175702170742,11.747555859883626,11.909969170888266,26.3799991607666,7.035476416845 15255,2011-12-09,AMGN,58.47999954223633,58.95000076293945,58.18000030517578,43.22639083862305,7072800.0,4.0,0.4013930423839014,43.803169628547884,39.98602867467478,56.04178886040841,109.86609152891064,8.325513467777702,41.82079874674479,41.654859733581546,26.3799991607666,7.035476416845 15256,2011-12-09,AXP,48.540000915527344,49.040000915527344,48.13999938964844,41.07632064819336,7020100.0,4.0,0.02254316297423742,42.805248055369454,37.357574286549486,51.67563790618214,1.0679216572762023,3.5831300577531735,40.91191520690918,40.136484972635905,26.3799991607666,7.035476416845 15257,2011-12-09,BA,70.80999755859375,72.0,70.41000366210938,58.857295989990234,5545900.0,4.0,1.4004527235060564,60.213092577792175,50.54791663851642,58.62702516776498,137.56435153784332,27.12036336323978,54.729082107543945,52.84450174967448,26.3799991607666,7.035476416845 15258,2011-12-09,CAT,93.62999725341797,96.29000091552734,93.44000244140625,69.39189910888672,7139000.0,4.0,0.9523245770993185,72.64880713870323,63.17118874142372,54.376407603402626,35.10372669054519,4.537388532928531,68.0098976135254,63.140732765197754,26.3799991607666,7.035476416845 15259,2011-12-09,CRM,30.232500076293945,31.05500030517578,30.0,30.969999313354492,8000000.0,4.0,-0.2861101844285727,34.58611687306436,25.3103827607247,49.69654613662485,-9.828046206680494,1.4107612778943108,30.9730832417806,31.141499932607015,26.3799991607666,7.035476416845 15260,2011-12-09,CSCO,18.579999923706055,18.959999084472656,18.489999771118164,13.155608177185059,44018700.0,4.0,0.18018446296186497,13.581869601405106,12.132180214726485,56.98140138407444,68.57082501830956,11.994637903622365,12.781887086232503,12.188282950719197,26.3799991607666,7.035476416845 15261,2011-12-09,CVX,102.73999786376953,104.5,102.70999908447266,64.84272766113281,6624100.0,4.0,0.3769598303901134,67.5339960903608,57.414224734834505,53.78154481628001,28.18857995309081,2.4266702758365217,63.45883420308431,61.86957372029622,26.3799991607666,7.035476416845 15262,2011-12-09,DIS,36.16999816894531,36.77000045776367,36.16999816894531,32.19315719604492,7323400.0,4.0,0.5105723686838424,33.44276989988665,29.139289006668527,54.62435485828839,83.36498429518056,14.68453992490594,31.05812193552653,29.820205847422283,26.3799991607666,7.035476416845 15263,2011-12-09,GS,101.12000274658203,103.58000183105469,100.79000091552734,82.4017562866211,7014600.0,4.0,0.223425093103657,86.14239394893103,68.87721817265101,50.19502400133429,32.6104078361287,23.878752913792827,80.29191462198894,80.2750473022461,26.3799991607666,7.035476416845 15264,2011-12-09,HD,40.119998931884766,40.40999984741211,39.9900016784668,30.828508377075195,10311000.0,4.0,0.8640049187071845,31.714083548316182,27.126407937279524,62.43925744655229,126.83877102139259,44.22040919862962,28.887975947062174,27.564563465118407,26.3799991607666,7.035476416845 15265,2011-12-09,HON,50.56671905517578,51.701229095458984,50.48091506958008,40.22356033325195,3937298.0,4.0,0.5692377412766092,42.003806720034156,36.81735149834963,55.371783084111456,37.47032550622543,4.051191868153089,39.413218307495114,37.05993626912435,26.3799991607666,7.035476416845 15266,2011-12-09,IBM,184.4263916015625,186.30018615722656,183.93881225585938,119.27021026611328,5070903.0,4.0,1.7066493995359764,120.71977601290145,108.12865614652237,59.218733888709835,163.8036008305384,29.183420818194072,114.00412521362304,111.66747983296712,26.3799991607666,7.035476416845 15267,2011-12-09,INTC,24.40999984741211,25.100000381469727,24.3799991607666,17.573715209960938,44071500.0,4.0,0.25987247099796207,18.374191465644756,15.907544526786886,56.183655326595506,55.95692110500405,8.11767501317723,17.07864761352539,16.478734970092773,26.3799991607666,7.035476416845 15268,2011-12-09,JNJ,64.31999969482422,64.68000030517578,63.97999954223633,46.3711051940918,8835700.0,4.0,0.13721404167127815,47.09275516534375,44.06502948736621,53.00922531417781,58.85059580665981,5.172286278405272,45.62203992207845,45.4371124903361,26.3799991607666,7.035476416845 15269,2011-12-09,JPM,32.36000061035156,33.310001373291016,32.36000061035156,23.70627784729004,39104600.0,4.0,0.08453581470472216,24.962165637178465,19.686086659269286,50.93809306454128,28.588432883678838,12.986130036221974,22.99656607309977,22.87535270055135,26.3799991607666,7.035476416845 15270,2011-12-09,KO,33.55500030517578,33.875,33.459999084472656,23.441064834594727,18298200.0,4.0,-0.00019413077786367694,23.722648780701615,22.314856369139694,52.0485564740185,33.57156992944552,3.8599525325440336,23.14989471435547,23.231786727905273,26.3799991607666,7.035476416845 15271,2011-12-09,MCD,97.66999816894531,98.43000030517578,97.62000274658203,71.03933715820312,5721200.0,4.0,1.098156362126801,71.11381082338228,65.08226919370757,64.34146877208194,203.691015839194,39.63696736070281,67.75613911946614,65.85416526794434,26.3799991607666,7.035476416845 15272,2011-12-09,MMM,80.91999816894531,82.41999816894531,80.7699966430664,57.3385124206543,4075500.0,4.0,0.5631216208654592,58.595349662049784,52.799709923521505,53.474025104047115,85.75730761392167,2.8520485425087796,55.472953669230144,54.22417030334473,26.3799991607666,7.035476416845 15273,2011-12-09,MRK,33.6927490234375,34.21755599975586,33.597328186035156,23.038366317749023,42265002.0,4.0,0.274097353426658,23.68357424506831,21.472393467334033,56.515410573222695,82.37024029381946,11.963769539308629,22.455086135864256,21.671967633565266,26.3799991607666,7.035476416845 15274,2011-12-09,MSFT,25.520000457763672,25.8700008392334,25.5,20.469003677368164,53788500.0,4.0,-0.11782393550849335,21.36785158397671,19.198122270088234,49.61537400288162,-13.363284290141237,7.1408554505916415,20.500320561726888,20.679710324605306,26.3799991607666,7.035476416845 15275,2011-12-09,NKE,23.8700008392334,24.5625,23.825000762939453,21.335861206054688,12422800.0,4.0,0.23058645795980937,21.597783028393877,19.566773284167155,57.21945871563301,115.24491552631795,19.03719407835061,20.59417864481608,20.09052801132202,26.3799991607666,7.035476416845 15276,2011-12-09,PG,64.66000366210938,65.16999816894531,64.5999984741211,45.716243743896484,7647800.0,4.0,0.29137170644816024,46.49952542743488,42.70943415203289,54.70035284287184,115.34108444425621,16.44134008398338,44.610578536987305,44.67528953552246,26.3799991607666,7.035476416845 15277,2011-12-09,TRV,55.7599983215332,56.209999084472656,55.61000061035156,42.461448669433594,5526500.0,4.0,0.0755949546506045,43.91277571408656,39.519584744287464,53.39842119578834,-13.003945036944788,0.370089520346917,42.37311604817708,40.42527491251628,26.3799991607666,7.035476416845 15278,2011-12-09,UNH,48.209999084472656,49.08000183105469,48.119998931884766,40.85618209838867,5713500.0,4.0,0.5920400347597834,42.10942045338659,35.39018510691615,55.20307613807112,102.62754053185517,29.962954160764028,38.714089711507164,38.9769697825114,26.3799991607666,7.035476416845 15279,2011-12-09,V,24.157499313354492,24.364999771118164,23.877500534057617,22.353843688964844,11974000.0,4.0,0.3058423622604103,22.90386508050518,20.329856843322947,56.260450764916555,106.9692291585511,18.893422799340552,21.52014020284017,21.088044961293537,26.3799991607666,7.035476416845 15280,2011-12-09,VZ,38.09000015258789,38.5,37.939998626708984,21.654695510864258,12401400.0,4.0,0.22121471075751487,21.976782905393595,19.815708625978477,57.61688487237368,133.9348977464456,26.23161093887596,20.910145250956216,20.7160800298055,26.3799991607666,7.035476416845 15281,2011-12-09,WBA,34.0,34.40999984741211,33.90999984741211,24.010066986083984,4992300.0,4.0,0.24102179473109686,24.53919943875412,21.669997796353304,51.665777760164595,132.12896492864007,14.509172404648178,23.038441785176595,23.38909298578898,26.3799991607666,7.035476416845 15282,2011-12-09,WMT,58.15999984741211,58.4900016784668,57.470001220703125,45.066200256347656,10058900.0,4.0,0.4247898158780288,45.8522161437777,43.019526867696904,58.139969524008755,43.618607357492124,14.160816257861716,44.35098597208659,42.869214121500654,26.3799991607666,7.035476416845 15341,2011-12-12,AAPL,13.988571166992188,14.067856788635254,13.908928871154785,11.878299713134766,301067200.0,0.0,0.013856731317087423,12.146378929856038,11.012457911727214,51.47899277092589,32.82545678910032,7.748202358344054,11.734308560689291,11.905593776702881,25.670000076293945,28.944408117567903 15342,2011-12-12,AMGN,58.29999923706055,58.40999984741211,57.150001525878906,42.17136764526367,10176200.0,0.0,0.3478244364627727,43.77282037573798,39.98558302086846,51.93609289555066,50.950390457269926,18.968105443043946,41.82570635477702,41.66379877726237,25.670000076293945,28.944408117567903 15343,2011-12-12,AXP,48.189998626708984,48.2599983215332,47.40999984741211,40.31034851074219,5167900.0,0.0,0.011645842344869095,42.477994023868916,37.47607816546214,49.83856228115633,-28.344396707280197,4.838537471387895,40.793792470296225,40.10811475118001,25.670000076293945,28.944408117567903 15344,2011-12-12,BA,71.51000213623047,71.95999908447266,70.18000030517578,58.01447677612305,5463400.0,0.0,1.3997510450548134,60.50531585734184,50.581359405109325,56.90403713393297,115.36975868685148,25.123788646842698,54.81532414754232,52.925430615743004,25.670000076293945,28.944408117567903 15345,2011-12-12,CAT,94.36000061035156,94.5,92.30999755859375,67.4179458618164,6326700.0,0.0,0.8106985806206666,72.48782007531165,63.123209740362164,51.88829344141693,-16.672980089549153,0.9054762172562949,67.92288970947266,63.23488534291585,25.670000076293945,28.944408117567903 15346,2011-12-12,CRM,29.6924991607666,30.0,28.559999465942383,29.017499923706055,15026800.0,0.0,-0.3517767929645004,34.273612685197755,25.277887063032225,45.92147295953766,-53.928522700865905,11.411710672686228,30.78083324432373,31.056124941507974,25.670000076293945,28.944408117567903 15347,2011-12-12,CSCO,18.6200008392334,18.700000762939453,18.260000228881836,12.911725997924805,44118300.0,0.0,0.1657030733194116,13.541215067396726,12.138692159165773,54.75657582326787,24.270958475761653,3.434376003764213,12.781190395355225,12.211226860682169,25.670000076293945,28.944408117567903 15348,2011-12-12,CVX,104.0199966430664,104.2300033569336,101.5,64.1087875366211,7595800.0,0.0,0.4071940955096025,67.21531205188158,57.53757948864576,52.56953998210656,15.755533730500998,3.3777508535258294,63.340447362263994,61.91333548227946,25.670000076293945,28.944408117567903 15349,2011-12-12,DIS,36.20000076293945,36.77000045776367,35.91999816894531,32.27240753173828,10050800.0,0.0,0.5206823020617968,33.43623690037803,29.141419082593167,54.83785980674686,77.42842185798467,10.796962837396814,31.071036720275877,29.87509387334188,25.670000076293945,28.944408117567903 15350,2011-12-12,GS,99.33999633789062,99.44999694824219,97.5199966430664,79.62390899658203,6133300.0,0.0,0.19415366927086097,85.78373710648364,68.97286766036206,48.09152362296076,-4.34424095524316,10.907794949600783,79.821267191569,80.1525941212972,25.670000076293945,28.944408117567903 15351,2011-12-12,HD,39.849998474121094,40.11000061035156,39.310001373291016,30.69056510925293,11089400.0,0.0,0.8439583874883532,31.857370345685993,27.15829165687748,61.66963155879824,96.94728190828036,28.15412898396769,28.9955353418986,27.637478415171305,25.670000076293945,28.944408117567903 15352,2011-12-12,HON,51.32941436767578,51.35801696777344,49.94702911376953,39.3967399597168,3584339.0,0.0,0.4999762999246258,41.89250673704422,36.81491246766769,53.145175969359485,2.4754949537858026,1.0977575081988056,39.39774653116862,37.13542855580648,25.670000076293945,28.944408117567903 15353,2011-12-12,IBM,185.12428283691406,185.3728485107422,182.81069946289062,117.81114959716797,3970721.0,0.0,1.7118093252752118,121.04562679524123,108.0970566154033,57.1338545666373,122.58944921939111,23.2082393257945,114.11611455281576,111.87062174479166,25.670000076293945,28.944408117567903 15354,2011-12-12,INTC,24.18000030517578,24.290000915527344,23.610000610351562,16.864013671875,94831300.0,0.0,0.2019588139865789,18.340578590574122,15.881429733095311,51.77793761618531,-36.473275411523815,7.1128489873342335,17.060845438639323,16.504773998260497,25.670000076293945,28.944408117567903 15355,2011-12-12,JNJ,63.869998931884766,64.19999694824219,63.349998474121094,45.63811492919922,10808700.0,0.0,0.116699380281446,46.99497994641276,44.08088103076009,50.240407598125884,-3.156627316257485,2.8658741326744877,45.58642578125,45.43129030863444,25.670000076293945,28.944408117567903 15356,2011-12-12,JPM,32.54999923706055,32.599998474121094,31.760000228881836,22.891782760620117,35977900.0,0.0,0.07667517268041024,24.843810129720595,19.71584811155138,48.91096205418632,3.6296464867941034,6.817320225133443,22.885822677612303,22.862274519602458,25.670000076293945,28.944408117567903 15357,2011-12-12,KO,33.630001068115234,33.75,33.15999984741211,23.20516014099121,13380200.0,0.0,0.007942564112383366,23.684789990303848,22.327088214041858,50.19124299508919,-4.0937590668292945,4.231318559221049,23.132053184509278,23.209663327534994,25.670000076293945,28.944408117567903 15358,2011-12-12,MCD,97.66999816894531,98.52999877929688,97.19999694824219,71.36543273925781,5804900.0,0.0,1.1944863648462842,71.61007939135051,64.90684718335653,65.03681410618302,179.20238049862186,33.47524742568599,67.89833170572916,65.98519948323568,25.670000076293945,28.944408117567903 15359,2011-12-12,MMM,81.9000015258789,81.98999786376953,80.02999877929688,56.21546936035156,3338000.0,0.0,0.5266949062023443,58.50284982571449,52.81390165438805,51.40036403696629,48.93589432543865,2.4588304100094907,55.47663434346517,54.23143692016602,25.670000076293945,28.944408117567903 15360,2011-12-12,MRK,33.950382232666016,34.036258697509766,33.568702697753906,22.864028930664062,13216433.0,0.0,0.26653690037545985,23.632227832172667,21.487580746318542,55.32648286317332,64.0283000642206,11.303241706033294,22.46154327392578,21.701346747080485,25.670000076293945,28.944408117567903 15361,2011-12-12,MSFT,25.40999984741211,25.56999969482422,25.290000915527344,20.317678451538086,38945900.0,0.0,-0.10601153137859498,21.21577335321563,19.254714622858586,48.631016169640525,-35.831869072413554,12.681886252361831,20.46664752960205,20.661029307047524,25.670000076293945,28.944408117567903 15362,2011-12-12,NKE,24.334999084472656,24.4375,23.94499969482422,21.176420211791992,10852400.0,0.0,0.24153790904452777,21.634388404687023,19.5555030290288,56.13597958772285,102.46408962610637,19.037194078350613,20.598271497090657,20.117889499664308,25.670000076293945,28.944408117567903 15363,2011-12-12,PG,64.58000183105469,64.91999816894531,63.939998626708984,45.251834869384766,8793500.0,0.0,0.2793147191860257,46.530394434581304,42.7081195119519,52.61855740331086,77.42048214869739,5.096650098630244,44.60072695414225,44.681155840555824,25.670000076293945,28.944408117567903 15364,2011-12-12,TRV,55.470001220703125,55.939998626708984,55.349998474121094,42.31742858886719,4411500.0,0.0,0.1145495020390328,43.58666437169711,39.68143064478238,53.0232686466633,-20.17026763205143,3.3448101726175197,42.2920280456543,40.49595394134521,25.670000076293945,28.944408117567903 15365,2011-12-12,UNH,48.709999084472656,49.0,47.939998626708984,40.26310729980469,4947700.0,0.0,0.5880627786104,42.22287706924864,35.379415563807996,53.405170099177305,90.17465463603618,27.28542443851306,38.700588099161784,38.94371744791667,25.670000076293945,28.944408117567903 15366,2011-12-12,V,24.15999984741211,24.350000381469727,23.957500457763672,22.291736602783203,13644400.0,0.0,0.31171739322659064,22.958679627693783,20.3205581194986,55.907814887859836,100.90803333112144,18.893422799340552,21.535770606994628,21.11211462020874,25.670000076293945,28.944408117567903 15367,2011-12-12,VZ,38.2400016784668,38.38999938964844,37.97999954223633,21.609619140625,12290000.0,0.0,0.23657821854637362,22.041988881601153,19.797272173391523,57.19283359295035,121.83052963287743,26.231610938875953,20.923668797810873,20.73612496058146,25.670000076293945,28.944408117567903 15368,2011-12-12,WBA,34.130001068115234,34.22999954223633,33.61000061035156,23.778522491455078,7284500.0,0.0,0.24055159027868456,24.60649665650351,21.675670778188874,50.571340222365855,104.18286820553372,8.205222522580163,23.045673243204753,23.356122493743896,25.670000076293945,28.944408117567903 15369,2011-12-12,WMT,57.869998931884766,58.439998626708984,57.7599983215332,44.888458251953125,10037100.0,0.0,0.4058203510995071,45.757726199033215,43.05664796173339,57.21461286347472,42.79163195879717,14.160816257861718,44.3843391418457,42.94348634084066,25.670000076293945,28.944408117567903 15370,2011-12-13,AAPL,14.035714149475098,14.121429443359375,13.824999809265137,11.786450386047363,338928800.0,1.0,0.015492682301532668,12.16674060848591,11.021046542850762,50.46424739328366,28.931448526151975,3.4893206214487833,11.718171374003093,11.894064299265544,25.40999984741211,23.1359143263691 15371,2011-12-13,AMGN,57.70000076293945,58.380001068115234,57.310001373291016,42.370567321777344,6843600.0,1.0,0.31778149221268137,43.79753578457489,39.98890334811554,52.61416089708245,55.86661744634715,18.968105443043946,41.83651974995931,41.678260485331215,25.40999984741211,23.1359143263691 15372,2011-12-13,AXP,48.56999969482422,48.63999938964844,46.939998626708984,39.88949966430664,7377000.0,1.0,-0.03059664837493159,42.26816981755082,37.51250683345015,48.85147558100503,-32.20266682055747,9.881251147163264,40.7031665802002,40.09284814198812,25.40999984741211,23.1359143263691 15373,2011-12-13,BA,71.66999816894531,72.6500015258789,70.62000274658203,58.01447677612305,7555600.0,1.0,1.3832497181194512,60.74819415863833,50.58068615142027,56.90403713393297,114.7753523188844,28.714274060949474,54.96607004801432,53.023027420043945,25.40999984741211,23.1359143263691 15374,2011-12-13,CAT,94.04000091552734,94.68000030517578,90.0999984741211,65.78382873535156,8464700.0,1.0,0.5601423900363045,72.27178287050555,62.93794689634016,49.93167777621435,-54.7626127373523,10.63312611650368,67.83901468912761,63.31738287607829,25.40999984741211,23.1359143263691 15375,2011-12-13,CRM,29.4325008392334,29.655000686645508,28.142499923706055,28.332500457763672,11335200.0,1.0,-0.45385997023487334,33.7264973910563,25.320252296138527,44.68942802650053,-65.27552496978396,14.75233214229013,30.615499941507974,30.96133327484131,25.40999984741211,23.1359143263691 15376,2011-12-13,CSCO,18.56999969482422,18.850000381469727,18.34000015258789,12.869914054870605,48006900.0,1.0,0.14913347545482658,13.504700871973148,12.142456606359373,54.38000590001964,34.38821382548959,8.319693113210459,12.779796663920084,12.234746360778809,25.40999984741211,23.1359143263691 15377,2011-12-13,CVX,104.22000122070312,105.88999938964844,103.0999984741211,64.45088195800781,8990000.0,1.0,0.45353110498152205,67.03785924352361,57.608222299445124,53.0793910542362,46.93527587925048,4.554341170856256,63.32788225809733,61.97226130167643,25.40999984741211,23.1359143263691 15378,2011-12-13,DIS,36.689998626708984,37.119998931884766,36.18000030517578,31.990638732910156,12708800.0,1.0,0.5001922054905883,33.456418714293115,29.139729776612647,53.90497287111314,79.06566007840094,15.103741248366934,31.11359691619873,29.931156158447266,25.40999984741211,23.1359143263691 15379,2011-12-13,GS,99.19000244140625,99.94000244140625,93.3499984741211,77.19530487060547,10105700.0,1.0,-0.024727161949684273,85.51053744298935,68.93195675867082,46.33535567094343,-27.810809787491426,2.945194708449356,79.43984858194987,80.0258046468099,25.40999984741211,23.1359143263691 15380,2011-12-13,HD,40.220001220703125,40.25,39.36000061035156,30.276763916015625,11351400.0,1.0,0.7856248745374366,31.93221849211928,27.20278650513414,59.39764554394374,85.77937583263126,29.873430085137887,29.097411410013834,27.70679168701172,25.40999984741211,23.1359143263691 15381,2011-12-13,HON,50.652523040771484,51.35801696777344,49.61334991455078,38.96472930908203,4957574.0,1.0,0.4055515142002335,41.765902505035086,36.790495123749096,52.014632771117384,-14.436906044083635,4.262920446551493,39.404371388753255,37.20137831370036,25.40999984741211,23.1359143263691 15382,2011-12-13,IBM,184.9521942138672,185.75526428222656,182.25621032714844,117.17974090576172,5238786.0,1.0,1.645975419058189,121.26620579907188,108.10942286303748,56.247343257426515,106.56798144284879,20.28502869239388,114.26445007324219,112.06181526184082,25.40999984741211,23.1359143263691 15383,2011-12-13,INTC,24.049999237060547,24.059999465942383,23.420000076293945,16.554838180541992,78519000.0,1.0,0.12961976928174224,18.323595587370786,15.823226960541813,50.010592965396114,-62.963038512245745,10.440652517531614,17.042952219645183,16.526124302546183,25.40999984741211,23.1359143263691 15384,2011-12-13,JNJ,64.08000183105469,64.08000183105469,63.13999938964844,45.53034210205078,14215500.0,1.0,0.09069946984416788,46.925472123314194,44.08189634592409,49.84440896746921,-16.627352509951134,5.440997545430055,45.57593612670898,45.42901210784912,25.40999984741211,23.1359143263691 15385,2011-12-13,JPM,32.369998931884766,32.630001068115234,30.8700008392334,22.35592269897461,49475100.0,1.0,0.026896087285894765,24.75791295095605,19.711722058809574,47.62115358530505,-13.837225672318363,1.6933005792393219,22.803181838989257,22.851361020406088,25.40999984741211,23.1359143263691 15386,2011-12-13,KO,33.54499816894531,33.6349983215332,33.14500045776367,23.06292152404785,14276200.0,1.0,0.0028802836678174515,23.65205035266088,22.331342362793222,49.09842391637102,-18.18345496094507,4.628422986677651,23.116473325093587,23.189417171478272,25.40999984741211,23.1359143263691 15387,2011-12-13,MCD,98.73999786376953,98.94999694824219,97.76000213623047,71.0176010131836,6862400.0,1.0,1.228598948773353,71.9819260674085,64.87141179269892,63.66688457374918,167.4153911273274,36.47181319051466,68.03947830200195,66.10420316060384,25.40999984741211,23.1359143263691 15388,2011-12-13,MMM,81.0,81.22000122070312,78.91000366210938,55.39235305786133,3975800.0,1.0,0.42649153689497865,58.39545633123378,52.78976629449864,49.932235895249235,4.4350400243519,9.979303871422701,55.49859339396159,54.24022331237793,25.40999984741211,23.1359143263691 15389,2011-12-13,MRK,33.606868743896484,33.74045944213867,33.26335906982422,22.864025115966797,19198102.0,1.0,0.2575757066372688,23.61082564951779,21.492194446307405,55.32645651720166,37.47331703549134,4.287924859679756,22.481129519144694,21.735353247324625,25.40999984741211,23.1359143263691 15390,2011-12-13,MSFT,25.75,26.100000381469727,25.649999618530273,20.516786575317383,54581100.0,1.0,-0.07966542104509955,21.095663185643705,19.311107520533053,49.98173895815507,13.439737599160047,2.942956974572963,20.448834228515626,20.644480895996093,25.40999984741211,23.1359143263691 15391,2011-12-13,NKE,24.282499313354492,24.447500228881836,23.602500915527344,20.761409759521484,10714000.0,1.0,0.2142592900945317,21.62754548076889,19.554884595830227,53.41263196313842,58.036622054196435,7.706907632984065,20.591432189941408,20.136774826049805,25.40999984741211,23.1359143263691 15392,2011-12-13,PG,64.54000091552734,65.33000183105469,64.4000015258789,45.54738235473633,11126100.0,1.0,0.29026172549944107,46.62913391760552,42.72759406396187,53.77669181181232,107.42238349312912,10.863624264793415,44.618084081014,44.697997093200684,25.40999984741211,23.1359143263691 15393,2011-12-13,TRV,56.13999938964844,56.84000015258789,55.58000183105469,42.39323425292969,4828400.0,1.0,0.1498112146242505,43.42076327477164,39.758357361214685,53.20229045781196,5.618725801404609,6.936870825243921,42.24180564880371,40.57679951985677,25.40999984741211,23.1359143263691 15394,2011-12-13,UNH,48.439998626708984,49.29999923706055,47.70000076293945,40.037567138671875,5267700.0,1.0,0.5602533168803703,42.3138363395356,35.3844073738433,52.72956092193044,87.22880681329718,29.8599167982247,38.703433227539065,38.91794490814209,25.40999984741211,23.1359143263691 15395,2011-12-13,V,24.360000610351562,24.385000228881836,23.88249969482422,22.05944061279297,13564000.0,1.0,0.2942372685059915,22.99711117985213,20.335161540484787,54.58404404319505,82.42825060534426,16.370222697566,21.55773220062256,21.135448773701984,25.40999984741211,23.1359143263691 15396,2011-12-13,VZ,38.459999084472656,38.59000015258789,38.13999938964844,21.558900833129883,11853100.0,1.0,0.2418732019021803,22.11243901767088,19.797820801359883,56.70704790579486,123.19696007206002,29.982288157439424,20.94771054585775,20.75940008163452,25.40999984741211,23.1359143263691 15397,2011-12-13,WBA,34.2400016784668,34.310001373291016,33.54999923706055,23.638193130493164,6021600.0,1.0,0.22624750283578265,24.65488209672133,21.715691519306503,49.908513530658105,94.58253471570045,9.623532991490919,23.062397257486978,23.319767824808757,25.40999984741211,23.1359143263691 15398,2011-12-13,WMT,58.130001068115234,58.349998474121094,57.41999816894531,44.509822845458984,10972100.0,1.0,0.35612896762279433,45.66774453930514,43.07520399279935,55.275852160896335,13.413216687145628,7.173471567860143,44.41607831319173,43.014007886250816,25.40999984741211,23.1359143263691 15399,2011-12-14,AAPL,13.810713768005371,13.835000038146973,13.488571166992188,11.525142669677734,406887600.0,2.0,-0.004247204498552648,12.146988483430574,11.014607433317474,47.69718289372208,-36.31929789104896,11.499739049030502,11.701680533091228,11.877260208129883,26.040000915527344,34.99873463046459 15400,2011-12-14,AMGN,57.13999938964844,58.16999816894531,57.13999938964844,42.510738372802734,6727200.0,2.0,0.3018038676858552,43.85380506295901,40.00862436514157,53.09584076152313,47.574125555874225,20.70427982815325,41.8943431854248,41.68477980295817,26.040000915527344,34.99873463046459 15401,2011-12-14,AXP,46.84000015258789,47.4900016784668,46.810001373291016,39.628562927246094,6965700.0,2.0,-0.08415940333828331,41.92136799197667,37.61773341793543,48.23867731320975,-53.04121550240571,11.271413903947005,40.649576568603514,40.06498991648356,26.040000915527344,34.99873463046459 15402,2011-12-14,BA,70.3499984741211,71.54000091552734,69.72000122070312,57.22896194458008,5999900.0,2.0,1.291895646715183,60.877600305425446,50.614933569086276,55.283545596457444,80.97859293935213,20.647777628471992,55.16164067586263,53.11552778879801,26.040000915527344,34.99873463046459 15403,2011-12-14,CAT,89.58999633789062,89.80000305175781,86.29000091552734,62.90608596801758,13564500.0,2.0,0.1278907676540797,72.18714278737109,62.29447075327833,46.72208177449646,-170.82658783416602,24.323508156592872,67.72742347717285,63.363183911641435,26.040000915527344,34.99873463046459 15404,2011-12-14,CRM,28.040000915527344,28.040000915527344,26.825000762939453,27.092500686645508,15540800.0,2.0,-0.6275848347924438,32.896021870667276,25.444977732604208,42.551560185339866,-103.47854468024605,24.372619608426437,30.43233324686686,30.87783327102661,26.040000915527344,34.99873463046459 15405,2011-12-14,CSCO,18.459999084472656,18.5,17.8799991607666,12.528482437133789,59671000.0,2.0,0.10721535975338448,13.434356122822802,12.133366293101272,51.39427453510991,-37.11483117649929,7.089117054887224,12.78885498046875,12.252343956629435,26.040000915527344,34.99873463046459 15406,2011-12-14,CVX,102.75,104.0199966430664,99.51000213623047,62.5289306640625,15512100.0,2.0,0.33134853220204974,66.93280484463169,57.59323313449429,49.95825363163328,-13.507720667687009,11.197659714246946,63.312346649169925,62.0086171468099,26.040000915527344,34.99873463046459 15407,2011-12-14,DIS,35.70000076293945,36.0,35.119998931884766,31.48027992248535,10664000.0,2.0,0.4377261312144256,33.39502060354489,29.13952643930179,52.23981238938713,14.196006251184706,0.4556770329228849,31.176715914408366,29.98164758682251,26.040000915527344,34.99873463046459 15408,2011-12-14,GS,93.77999877929688,95.70999908447266,92.44999694824219,75.74140930175781,8376300.0,2.0,-0.3119134749569952,85.11864356627397,68.82713280091353,45.31065368028499,-55.48785107932372,5.663707133966323,79.17205912272135,79.90445098876953,26.040000915527344,34.99873463046459 15409,2011-12-14,HD,39.369998931884766,39.56999969482422,38.84000015258789,29.993228912353516,12084800.0,2.0,0.7083508128218021,31.972989028981836,27.266692024179783,57.88601332288134,52.70955987980991,18.60426566085406,29.196426073710125,27.765549914042154,26.040000915527344,34.99873463046459 15410,2011-12-14,HON,49.57521438598633,49.81355667114258,49.031795501708984,38.39860916137695,5029529.0,2.0,0.28178972996450113,41.61631771313537,36.72726787341247,50.55669364821021,-75.9196880047025,9.649878464043733,39.421717961629234,37.26492087046305,26.040000915527344,34.99873463046459 15411,2011-12-14,IBM,181.49139404296875,181.91204833984375,179.73231506347656,115.69010162353516,5290354.0,2.0,1.456806969519036,121.26469034446195,108.10909887062594,54.19502825558794,43.54021919449838,7.8362404371210905,114.42988688151041,112.21200192769369,26.040000915527344,34.99873463046459 15412,2011-12-14,INTC,23.479999542236328,23.559999465942383,23.139999389648438,16.379175186157227,56395100.0,2.0,0.05745372878678978,18.23908332681781,15.765098153589907,49.027011354824985,-96.93373800655178,15.225157359425923,17.034062067667644,16.54141286214193,26.040000915527344,34.99873463046459 15413,2011-12-14,JNJ,63.380001068115234,63.779998779296875,62.93000030517578,45.400997161865234,9802400.0,2.0,0.058977442565470994,46.83539107976729,44.084854663030555,49.361360094481014,-42.025714993766655,8.046889073036922,45.58510526021322,45.42362848917643,26.040000915527344,34.99873463046459 15414,2011-12-14,JPM,30.8799991607666,31.940000534057617,30.829999923706055,22.513105392456055,41291500.0,2.0,0.00012766160168808938,24.6634580254955,19.721154439409283,48.036959029628576,-21.346373359905915,2.0681763078522692,22.774602699279786,22.84590021769206,26.040000915527344,34.99873463046459 15415,2011-12-14,KO,33.125,33.45500183105469,33.03499984741211,22.98660659790039,15762200.0,2.0,-0.0072065145915978235,23.59887513792962,22.34116812073737,48.51216935166723,-41.81634587863295,7.63099003125259,23.11304480234782,23.16698064804077,26.040000915527344,34.99873463046459 15416,2011-12-14,MCD,97.76000213623047,98.45999908447266,97.16000366210938,70.73495483398438,6347200.0,2.0,1.2187769310162935,72.25810741798185,64.87388339622714,62.559171849880904,132.4735205867532,27.68849230432427,68.19374033610026,66.21250216166179,26.040000915527344,34.99873463046459 15417,2011-12-14,MMM,79.18000030517578,79.44999694824219,78.26000213623047,54.76457977294922,4203000.0,2.0,0.2930455406424528,58.27012881008069,52.720787632790405,48.83179842074305,-50.33825802684566,14.088622795050117,55.55711733500163,54.23854681650798,26.040000915527344,34.99873463046459 15418,2011-12-14,MRK,33.33015441894531,34.122135162353516,33.3015251159668,23.236495971679688,23624330.0,2.0,0.27733226747887585,23.638646088031145,21.48095916709581,57.37660209805287,64.8489761790484,11.722542884290474,22.522601381937662,21.772877248128257,26.040000915527344,34.99873463046459 15419,2011-12-14,MSFT,25.719999313354492,25.860000610351562,25.56999969482422,20.38139533996582,47926400.0,2.0,-0.06891645399083046,20.893837628666827,19.421340098078776,49.0740398856795,-5.34028992539048,0.6901428839145605,20.44337164560954,20.628706328074138,26.040000915527344,34.99873463046459 15420,2011-12-14,NKE,23.74250030517578,23.93000030517578,23.4375,20.617246627807617,9455200.0,2.0,0.17894525858566013,21.605669158905535,19.55053144076488,52.497427296060614,5.896207631231915,2.6741021637937257,20.597703870137533,20.155941232045492,26.040000915527344,34.99873463046459 15421,2011-12-14,PG,64.47000122070312,64.94999694824219,64.31999969482422,45.350337982177734,10326700.0,2.0,0.2798119745095562,46.68350417690163,42.73584778232689,52.885144478782095,82.01620257395629,9.476033487933472,44.658895111083986,44.70841331481934,26.040000915527344,34.99873463046459 15422,2011-12-14,TRV,55.77000045776367,56.52000045776367,55.77000045776367,42.423545837402344,4366600.0,2.0,0.17814868034411546,43.29143195114687,39.819803095239855,53.27594404878367,5.333464251487043,6.936870825243921,42.24074465433757,40.65162970225016,26.040000915527344,34.99873463046459 15423,2011-12-14,UNH,47.86000061035156,48.29999923706055,47.630001068115234,39.89556121826172,7513500.0,2.0,0.5207525162685087,42.40181642853982,35.41064542448753,52.29862929833987,62.91008977764319,28.72316270177442,38.75066324869792,38.891470718383786,26.040000915527344,34.99873463046459 15424,2011-12-14,V,23.927499771118164,24.184999465942383,23.762500762939453,22.16294288635254,19150800.0,2.0,0.28544547445322266,23.021177101487492,20.332945823317193,55.07434880132865,67.93998690773657,12.294290653274858,21.60785058339437,21.14976100921631,26.040000915527344,34.99873463046459 15425,2011-12-14,VZ,38.2599983215332,38.5099983215332,38.040000915527344,21.558900833129883,11896300.0,2.0,0.243265303370098,22.172334742307644,19.79539978528025,56.70704790579486,106.68691230871627,26.54350595452966,20.98133150736491,20.78147112528483,26.040000915527344,34.99873463046459 15426,2011-12-14,WBA,33.58000183105469,33.9900016784668,33.4900016784668,23.582061767578125,6383400.0,2.0,0.20798456203874238,24.69274141098866,21.752205831748157,49.63929717179732,72.31239095100739,8.282288020946673,23.096530596415203,23.28201297124227,26.040000915527344,34.99873463046459 15427,2011-12-14,WMT,57.720001220703125,58.119998931884766,57.52000045776367,44.5484619140625,8984200.0,2.0,0.31622084111086934,45.68579039907086,43.09941277170551,55.43527010588703,5.495635633688059,7.173471567860133,44.461649068196614,43.08722127278646,26.040000915527344,34.99873463046459 15428,2011-12-15,AAPL,13.690357208251953,13.704999923706055,13.51107120513916,11.487249374389648,256200000.0,3.0,-0.022687353558655587,12.138202019844211,11.005720595207059,47.3080446839395,-44.09130621001429,11.499739049030504,11.683017126719157,11.860486427942911,25.110000610351562,32.00483077823463 15429,2011-12-15,AMGN,58.0,59.060001373291016,57.810001373291016,43.2485237121582,8683700.0,3.0,0.34470109642182223,44.013634152585915,40.0413566158467,55.555757314895,93.32267806573608,7.780785057995335,41.994868977864584,41.7198699315389,25.110000610351562,32.00483077823463 15430,2011-12-15,AXP,47.619998931884766,47.720001220703125,46.34000015258789,39.07301330566406,7172700.0,3.0,-0.16948279195896276,41.842149216415606,37.55385870289592,46.9417663668743,-61.24473470780896,16.263627340486554,40.54015172322591,40.04240194956461,25.110000610351562,32.00483077823463 15431,2011-12-15,BA,70.80999755859375,70.94999694824219,70.05000305175781,57.77717208862305,4076400.0,3.0,1.249331349878041,61.08040041748018,50.76152882751494,56.18438735882437,77.7553514458411,20.647777628471985,55.34214871724446,53.251584943135576,25.110000610351562,32.00483077823463 15432,2011-12-15,CAT,88.79000091552734,88.87999725341797,87.08999633789062,63.41218566894531,7645200.0,3.0,-0.1718527297811221,72.08398893923047,61.815559019143556,47.33793814245751,-147.41962389459292,24.323508156592858,67.57702624003092,63.468953386942545,25.110000610351562,32.00483077823463 15433,2011-12-15,CRM,27.547500610351562,27.6200008392334,26.229999542236328,26.677499771118164,13297600.0,3.0,-0.7896475813705699,32.29011744587907,25.42463227183333,41.8582810115596,-109.5863536149527,28.27992608020385,30.239583269755045,30.79466660817464,25.110000610351562,32.00483077823463 15434,2011-12-15,CSCO,18.170000076293945,18.25,17.93000030517578,12.570290565490723,39810900.0,3.0,0.07648682510119897,13.396735700258198,12.118029848447858,51.729988286458656,-49.7649595319002,7.089117054887232,12.793268013000489,12.2786199092865,25.110000610351562,32.00483077823463 15435,2011-12-15,CVX,101.2300033569336,101.5999984741211,99.31999969482422,61.994014739990234,9667000.0,3.0,0.1891740378511031,66.8828527783528,57.557349171720446,49.12654805408619,-36.461692500912626,11.948177312177647,63.228376642862955,62.07226149241129,25.110000610351562,32.00483077823463 15436,2011-12-15,DIS,35.52000045776367,35.720001220703125,34.9900016784668,31.50714683532715,9876100.0,3.0,0.3859403722650434,33.408774814282616,29.14786790880088,52.32002242569348,1.8721767100217113,2.1890139935749753,31.226934941609702,30.04770301183065,25.110000610351562,32.00483077823463 15437,2011-12-15,GS,94.73999786376953,95.0999984741211,91.9000015258789,74.64488220214844,8163200.0,3.0,-0.6208346742910038,85.04656211098015,68.62862480918588,44.542115701623985,-61.69547043419798,7.358817173937392,78.79786605834961,79.8288761138916,25.110000610351562,32.00483077823463 15438,2011-12-15,HD,39.619998931884766,39.959999084472656,39.380001068115234,30.207799911499023,10784900.0,3.0,0.656852857702102,32.023365738482994,27.359936377911048,58.70867882763882,69.13856267951256,23.8983331256128,29.291187795003257,27.84017661412557,25.110000610351562,32.00483077823463 15439,2011-12-15,HON,49.83262634277344,50.33790969848633,49.365474700927734,39.039207458496094,5444793.0,3.0,0.2327159485817205,41.57157122954926,36.706464888004454,52.12742203995948,-42.42715748055933,4.009188326761526,39.429592259724934,37.36232064565023,25.110000610351562,32.00483077823463 15440,2011-12-15,IBM,182.10325622558594,182.7915802001953,178.67112731933594,114.92997741699219,4680327.0,3.0,1.2313595926400183,121.29048168685758,108.1360274073807,53.17092690136005,33.40409861122171,3.0431120368449487,114.51768010457357,112.36681925455729,25.110000610351562,32.00483077823463 15441,2011-12-15,INTC,23.579999923706055,23.670000076293945,23.25,16.379175186157227,38692600.0,3.0,0.00025864032166467155,18.186021123377067,15.703625788244025,49.02701135482497,-85.27394688121798,12.696806267138081,17.026332728068034,16.559719403584797,25.110000610351562,32.00483077823463 15442,2011-12-15,JNJ,63.650001525878906,64.0999984741211,63.56999969482422,45.99024963378906,9656700.0,3.0,0.08045778997845332,46.851936188060904,44.08211914030824,51.573111996800066,19.89140399835863,3.4050399791278365,45.60774561564128,45.44100042978923,25.110000610351562,32.00483077823463 15443,2011-12-15,JPM,32.099998474121094,32.279998779296875,31.56999969482422,22.69172477722168,33457300.0,3.0,-0.006597366706369456,24.680704242706767,19.724628513335716,48.5174019704208,1.805696679551438,1.3498271544019063,22.729828961690266,22.865962060292564,25.110000610351562,32.00483077823463 15444,2011-12-15,KO,33.45500183105469,33.69499969482422,33.39500045776367,23.20516014099121,13474600.0,3.0,0.0024073194356617478,23.61226566464762,22.34038020937582,50.27129732784927,17.896375453487273,0.2686654315319718,23.108520634969075,23.156050872802734,25.110000610351562,32.00483077823463 15445,2011-12-15,MCD,98.51000213623047,98.77999877929688,97.86000061035156,71.1190414428711,5558600.0,3.0,1.2278318097671956,72.55462534163874,64.98937337662298,63.45304129357416,137.25553026656036,30.247881341033516,68.34594014485677,66.34866002400716,25.110000610351562,32.00483077823463 15446,2011-12-15,MMM,79.43000030517578,79.77999877929688,78.5999984741211,55.00868606567383,3247000.0,3.0,0.20462715051217373,58.13244943028743,52.688571458994794,49.28142379563207,-37.88721222696212,11.330538965478562,55.588452911376955,54.274070485432944,25.110000610351562,32.00483077823463 15447,2011-12-15,MRK,34.274810791015625,35.0,34.24618148803711,23.759246826171875,33435602.0,3.0,0.33135149564783006,23.819882453497055,21.409907089654798,60.03913447305268,146.87464430129072,25.87832772683062,22.578700447082518,21.826108932495117,25.110000610351562,32.00483077823463 15448,2011-12-15,MSFT,25.719999313354492,25.8799991607666,25.540000915527344,20.357500076293945,46213900.0,3.0,-0.06161570079118661,20.823865669870997,19.45069316039023,48.911862884114896,-5.909099852168227,0.18544610419283675,20.43658580780029,20.625576782226563,25.110000610351562,32.00483077823463 15449,2011-12-15,NKE,23.860000610351562,23.934999465942383,23.352500915527344,20.549535751342773,10732000.0,3.0,0.14383687043666527,21.609968842246317,19.562192832253196,52.06397723065651,-2.7589664910079423,0.09845972830084877,20.594029744466145,20.187470849355062,25.110000610351562,32.00483077823463 15450,2011-12-15,PG,64.83000183105469,65.20999908447266,64.6500015258789,45.730316162109375,9654800.0,3.0,0.29874775689651756,46.79296558626339,42.74671069852664,54.39347051188105,100.1673188756529,13.248205467838101,44.70885416666667,44.73749319712321,25.110000610351562,32.00483077823463 15451,2011-12-15,TRV,56.66999816894531,57.16999816894531,56.369998931884766,43.06023406982422,4527800.0,3.0,0.24911015857599494,43.41657810740167,39.761913103535825,54.821010911679686,44.034210087139755,13.998087467929384,42.22880566914876,40.765033912658694,25.110000610351562,32.00483077823463 15452,2011-12-15,UNH,47.880001068115234,48.79999923706055,47.880001068115234,40.53040313720703,9354200.0,3.0,0.5345127541520682,42.554094399502205,35.572599707553465,54.035853273878516,78.44972460327496,33.188749755659906,38.81516977945964,38.90082976023356,25.110000610351562,32.00483077823463 15453,2011-12-15,V,24.329999923706055,24.329999923706055,23.892499923706055,22.03873634338379,21020000.0,3.0,0.2653961625858443,23.055048988854136,20.354733993018424,54.34599393676298,70.09421382708904,16.09051452740782,21.64258467356364,21.16743392944336,25.110000610351562,32.00483077823463 15454,2011-12-15,VZ,38.4900016784668,38.560001373291016,38.2599983215332,21.649059295654297,10770300.0,3.0,0.24877585505351618,22.246957827499493,19.820513676711933,57.395458047424285,111.16043564248461,27.567786870502843,21.011759567260743,20.810324414571127,25.110000610351562,32.00483077823463 15455,2011-12-15,WBA,33.83000183105469,34.16999816894531,33.720001220703125,23.93288230895996,6535800.0,3.0,0.21929147996280207,24.761741574555376,21.81581541702177,51.336496561305275,91.05773984683435,11.745164315575565,23.127955563863118,23.258467801411946,25.110000610351562,32.00483077823463 15456,2011-12-15,WMT,57.83000183105469,58.400001525878906,57.83000183105469,44.780269622802734,8557400.0,3.0,0.2998419171493225,45.69206924845734,43.218467708329776,56.39978349295423,32.97837169741786,12.228889122380345,44.49881960550944,43.17671330769857,25.110000610351562,32.00483077823463 15457,2011-12-16,AAPL,13.584285736083984,13.719642639160156,13.556071281433105,11.550299644470215,421478400.0,4.0,-0.03184656727671076,12.140445572558814,11.014420359905785,48.037749037334045,-30.2363586468556,10.702310846650379,11.660736147562663,11.849977525075277,24.290000915527344,43.81851245452606 15458,2011-12-16,AMGN,59.75,61.0,59.650001525878906,44.30354690551758,21390500.0,4.0,0.4585432130336642,44.37329849603631,39.987132412166815,58.75560427303661,189.4277896869807,13.739293849812473,42.108537165323895,41.78477961222331,24.290000915527344,43.81851245452606 15459,2011-12-16,AXP,46.84000015258789,47.369998931884766,46.63999938964844,39.460227966308594,11976000.0,4.0,-0.2035112540809223,41.84499910251685,37.56616079433374,47.95074387382631,-51.5338042984532,16.263627340486554,40.40547612508138,40.048620541890465,24.290000915527344,43.81851245452606 15460,2011-12-16,BA,71.11000061035156,72.37000274658203,70.55999755859375,58.1044921875,8854900.0,4.0,1.2278568648034778,61.29317189140721,50.95134257392482,56.722890523571444,92.07916233997706,28.70343697517518,55.485053888956706,53.424265162150064,24.290000915527344,43.81851245452606 15461,2011-12-16,CAT,88.81999969482422,89.51000213623047,87.19999694824219,63.050697326660156,11556900.0,4.0,-0.4335727424863478,72.1105413486417,61.31106776695888,46.937044287195874,-129.2131126585676,20.826099605977777,67.36493008931478,63.634133911132814,24.290000915527344,43.81851245452606 15462,2011-12-16,CRM,26.947500228881836,27.327499389648438,26.65250015258789,26.764999389648438,12270000.0,4.0,-0.9006409593325486,31.931873350561773,25.307126397668206,42.06416392532877,-99.73324716392125,28.279926080203843,30.022999890645345,30.75183327992757,24.290000915527344,43.81851245452606 15463,2011-12-16,CSCO,18.190000534057617,18.530000686645508,17.940000534057617,12.500616073608398,94963600.0,4.0,0.04598203848450311,13.385218773169246,12.091920127587588,51.12126538950096,-37.22681880283364,2.5527066201529958,12.787693659464518,12.309634017944337,24.290000915527344,43.81851245452606 15464,2011-12-16,CVX,100.31999969482422,100.86000061035156,99.58999633789062,62.73418426513672,14709700.0,4.0,0.1346727974128754,66.91278845786724,57.575928430560495,50.31066469030749,-31.031953558233525,11.94817731217765,63.13637326558431,62.19041182200114,24.290000915527344,43.81851245452606 15465,2011-12-16,DIS,35.45000076293945,35.7400016784668,35.150001525878906,31.623544692993164,20350200.0,4.0,0.35025460250580664,33.44187116930517,29.18196839978663,52.67622133129251,7.39020862134586,1.8972052984513328,31.252856318155924,30.141087786356607,24.290000915527344,43.81851245452606 15466,2011-12-16,GS,92.70999908447266,93.58999633789062,89.9000015258789,73.18283081054688,10053500.0,4.0,-0.9724227941899102,85.08121237885283,68.44014077056124,43.52385522030438,-81.10265372257464,13.40715077332248,78.33313318888347,79.7812562306722,24.290000915527344,43.81851245452606 15467,2011-12-16,HD,39.75,40.540000915527344,39.7400016784668,30.974102020263672,20212600.0,4.0,0.6701494672652792,32.15003826571146,27.470242572301235,61.48803893504587,95.06373683327287,31.0297936762254,29.399834314982098,27.937586243947347,24.290000915527344,43.81851245452606 15468,2011-12-16,HON,50.39511489868164,51.20547866821289,50.080501556396484,39.553165435791016,7437095.0,4.0,0.2326152924269067,41.59722952763771,36.71805024225975,53.357245758369785,4.7689834156992665,4.664845099562966,39.41785456339518,37.50404380162557,24.290000915527344,43.81851245452606 15469,2011-12-16,IBM,179.7418670654297,179.7418670654297,173.91014099121094,112.53305053710938,12394472.0,4.0,0.8494866021870706,121.2869175804046,108.00717879410712,50.08366766943359,-44.660464387095494,15.062809056178397,114.45678405761718,112.52646319071452,24.290000915527344,43.81851245452606 15470,2011-12-16,INTC,23.469999313354492,23.889999389648438,23.229999542236328,16.322961807250977,94567200.0,4.0,-0.04903953203893607,18.174808857311923,15.63684199107675,48.69901088940232,-76.56966948828362,7.646919905473583,17.003613217671713,16.58080374399821,24.290000915527344,43.81851245452606 15471,2011-12-16,JNJ,64.36000061035156,64.37000274658203,63.54999923706055,46.20582580566406,19214300.0,4.0,0.11356718368544705,46.92491893083983,44.077254302192394,52.36059877459978,38.38431435046112,0.45235840405520633,45.620958455403645,45.47632414499919,24.290000915527344,43.81851245452606 15472,2011-12-16,JPM,32.15999984741211,32.599998474121094,31.809999465942383,22.78460121154785,52596800.0,4.0,-0.004382133534740262,24.73553924695232,19.76981983050129,48.77217495626286,16.11808672265821,4.565158140516032,22.670527458190918,22.900202083587647,24.290000915527344,43.81851245452606 15473,2011-12-16,KO,33.73500061035156,33.86000061035156,33.630001068115234,23.39596939086914,23957200.0,4.0,0.025133342445158746,23.66156175092471,22.33620016618955,51.75985702860686,65.67018971556331,4.5307023060352085,23.100253995259603,23.15668182373047,24.290000915527344,43.81851245452606 15474,2011-12-16,MCD,98.54000091552734,98.62000274658203,97.08000183105469,70.64800262451172,8867300.0,4.0,1.1833579565004584,72.68042052620132,65.29033676749987,61.587636981822875,107.86799968836353,19.250317599868566,68.47117106119792,66.49530881245931,24.290000915527344,43.81851245452606 15475,2011-12-16,MMM,79.5199966430664,80.0199966430664,78.41999816894531,55.01567459106445,6492600.0,4.0,0.13357903889696132,58.09934394153889,52.65222237315838,49.29461955947514,-37.26246683963199,9.276788058616855,55.58354110717774,54.349422963460285,24.290000915527344,43.81851245452606 15476,2011-12-16,MRK,34.828243255615234,34.9427490234375,34.3702278137207,23.68735694885254,27763930.0,4.0,0.3641633623114515,23.96915255793406,21.37977436772512,59.51028134156226,135.75035000501333,25.878327726830623,22.62508513132731,21.88589054743449,24.290000915527344,43.81851245452606 15477,2011-12-16,MSFT,25.670000076293945,26.170000076293945,25.6299991607666,20.707937240600586,101408100.0,4.0,-0.027238462803577335,20.883443397025594,19.427751976509562,51.35098259169659,29.579484030198685,8.075051526853796,20.42777894337972,20.64054069519043,24.290000915527344,43.81851245452606 15478,2011-12-16,NKE,23.69499969482422,23.770000457763672,23.387500762939453,20.45997428894043,12788400.0,4.0,0.10754662778713353,21.597273760785,19.621280163775545,51.48234909761237,-15.224356283372314,0.09845972830085263,20.582002385457358,20.22316551208496,24.290000915527344,43.81851245452606 15479,2011-12-16,PG,65.43000030517578,65.62999725341797,64.81999969482422,45.83586120605469,18291900.0,4.0,0.3185984986609043,46.9107684924163,42.783709351821976,54.809180087025965,108.85895141330312,19.071435212589307,44.75412241617838,44.789852650960285,24.290000915527344,43.81851245452606 15480,2011-12-16,TRV,57.130001068115234,57.54999923706055,56.95000076293945,43.41648864746094,7388900.0,4.0,0.330287064710717,43.66225512764728,39.665011183998224,55.66953833800538,73.93253456721965,17.891468045929734,42.20692329406738,40.89453258514404,24.290000915527344,43.81851245452606 15481,2011-12-16,UNH,49.02000045776367,49.5,48.709999084472656,40.931373596191406,10214200.0,4.0,0.5711885013114042,42.709339575308555,35.80415224598051,55.10417233405996,98.96938395714149,38.91604404673738,38.898036829630534,38.929637082417806,24.290000915527344,43.81851245452606 15482,2011-12-16,V,24.167499542236328,24.4375,24.102500915527344,22.411346435546875,17556800.0,4.0,0.27638743656502385,23.119543626368994,20.429161093174464,56.14584989207239,94.7142245888769,18.873368944983998,21.676888338724773,21.20324961344401,24.290000915527344,43.81851245452606 15483,2011-12-16,VZ,38.61000061035156,38.779998779296875,38.459999084472656,21.851911544799805,19877900.0,4.0,0.266440132172594,22.346137809996588,19.83853797888281,58.916003239368486,122.82317416076638,32.025572584171144,21.036740684509276,20.844874095916747,24.290000915527344,43.81851245452606 15484,2011-12-16,WBA,34.380001068115234,34.599998474121094,33.790000915527344,23.946916580200195,11776900.0,4.0,0.226770671142269,24.822308528813867,21.88505212029502,51.40427121268296,99.0181109679112,19.50611748856268,23.16612040201823,23.24839735031128,24.290000915527344,43.81851245452606 15485,2011-12-16,WMT,58.29999923706055,58.4900016784668,58.09000015258789,45.02756881713867,14913900.0,4.0,0.30331999601936843,45.71555593042544,43.34120562047788,57.41690374444914,53.04706135720706,13.841129549638856,44.529898198445636,43.28363774617513,24.290000915527344,43.81851245452606 15544,2011-12-19,AAPL,13.659643173217773,13.744643211364746,13.588570594787598,11.586374282836914,235530400.0,0.0,-0.03578191664733943,12.142597134978667,11.034306971161469,48.46020708084577,-18.208057125311775,9.275933972703951,11.642517344156902,11.838816865285237,24.920000076293945,24.460376130033207 15545,2011-12-19,AMGN,60.31999969482422,61.119998931884766,59.970001220703125,44.39207458496094,8013000.0,0.0,0.5495722279639565,44.67890514191271,40.02090374175428,59.011765408836354,192.73336199423258,14.863275211117116,42.23812662760417,41.850430997212726,24.920000076293945,24.460376130033207 15546,2011-12-19,AXP,46.869998931884766,47.08000183105469,45.88999938964844,38.75315475463867,5271000.0,0.0,-0.2842572141776927,41.849710125023314,37.490742450660285,46.28797189177544,-76.33451191598373,24.055072611039233,40.26125996907552,40.04556948343913,24.920000076293945,24.460376130033207 15547,2011-12-19,BA,71.19999694824219,71.62000274658203,69.91000366210938,57.40896987915039,3572500.0,0.0,1.141556193896058,61.41503251845954,51.050412046359796,55.230775978724786,67.55417330142991,22.612827380263766,55.6153450012207,53.57464803059896,24.920000076293945,24.460376130033207 15548,2011-12-19,CAT,88.08999633789062,89.72000122070312,86.94000244140625,63.08681869506836,7919100.0,0.0,-0.630801557895353,72.07021586871191,60.86838657879785,46.98345568338901,-117.23738069808691,21.796615412832544,67.16030451456706,63.80039596557617,24.920000076293945,24.460376130033207 15549,2011-12-19,CRM,26.767499923706055,26.920000076293945,25.739999771118164,25.86750030517578,9168400.0,0.0,-1.0489332370175575,32.02862746894606,24.9613723021721,40.54089398845483,-114.7106413753452,34.23435471908703,29.790833218892416,30.681708272298177,24.920000076293945,24.460376130033207 15550,2011-12-19,CSCO,17.959999084472656,18.010000228881836,17.6200008392334,12.326412200927734,39711600.0,0.0,0.007661659827563838,13.383385450106253,12.042887132901559,49.61130632820745,-99.43423782663238,7.60965404851407,12.779796568552653,12.334505875905355,24.920000076293945,24.460376130033207 15551,2011-12-19,CVX,101.16000366210938,101.33000183105469,99.5,62.025108337402344,5977400.0,0.0,0.033873201154399624,66.9274928114438,57.67566919111968,49.17632240492706,-30.305311049686807,9.336210334909097,63.01456209818522,62.2983896891276,24.920000076293945,24.460376130033207 15552,2011-12-19,DIS,35.38999938964844,35.54999923706055,34.5099983215332,31.113197326660156,11436800.0,0.0,0.27759268982451957,33.43040938348698,29.167325258541833,50.949813933620575,-28.911396024924308,10.627040911917796,31.269691022237144,30.22185754776001,24.920000076293945,24.460376130033207 15553,2011-12-19,GS,90.62000274658203,90.91999816894531,86.9000015258789,71.23346710205078,9545300.0,0.0,-1.3923066279030536,85.22682726481746,67.9813537349384,42.1934421616495,-112.45509901802522,21.613121629513852,77.874622853597,79.68496462504069,24.920000076293945,24.460376130033207 15554,2011-12-19,HD,40.310001373291016,40.810001373291016,40.11000061035156,30.805517196655273,8901900.0,0.0,0.6594816458971309,32.240012481423975,27.580620262411475,60.560321066027434,96.96849532854779,34.10270977611357,29.50438226064046,28.023695691426596,24.920000076293945,24.460376130033207 15555,2011-12-19,HON,50.99573516845703,51.129207611083984,49.67055130004883,38.94982147216797,3834400.0,0.0,0.18175554144764305,41.580923309193984,36.70009246839391,51.743004980606756,-17.91346600067826,0.43405733327308277,39.385758845011395,37.6300391515096,24.920000076293945,24.460376130033207 15556,2011-12-19,IBM,176.3957977294922,176.56787109375,174.2351837158203,112.11616516113281,5271735.0,0.0,0.5073617893362155,121.29545510494802,107.85458533084301,49.5658621643469,-66.61936346871015,15.062809056178406,114.4007174173991,112.6718313852946,24.920000076293945,24.460376130033207 15557,2011-12-19,INTC,23.389999389648438,23.479999542236328,23.049999237060547,16.23161506652832,42243000.0,0.0,-0.09439152067495726,18.165220955288635,15.562812110507261,48.157410721337776,-97.6659697508753,11.12982502609389,16.988623046875,16.594097264607747,24.920000076293945,24.460376130033207 15558,2011-12-19,JNJ,64.18000030517578,64.27999877929688,63.36000061035156,45.65249252319336,9024700.0,0.0,0.09407283219115214,46.93595182369862,44.08541429568614,50.19333363973293,5.351065580103915,2.289454073711488,45.620947647094724,45.50634110768636,24.920000076293945,24.460376130033207 15559,2011-12-19,JPM,31.8700008392334,31.899999618530273,30.420000076293945,21.93437957763672,47388000.0,0.0,-0.07042056115059836,24.73670851217061,19.774366507665817,46.5888192285905,-31.85934857113587,9.179679298587667,22.592649841308592,22.91649449666341,24.920000076293945,24.460376130033207 15560,2011-12-19,KO,33.72999954223633,33.935001373291016,33.61000061035156,23.371673583984375,11762000.0,0.0,0.04071408422594658,23.684271066565554,22.329657537560426,51.556575298374085,68.66216766877109,6.7006068798762435,23.10116539001465,23.159204037984214,24.920000076293945,24.460376130033207 15561,2011-12-19,MCD,97.91999816894531,98.37000274658203,96.9800033569336,70.46683502197266,5169500.0,0.0,1.1205760922684078,72.76109239903019,65.58593976649715,60.8755864958136,93.11308202371447,17.886199619153746,68.57094294230143,66.62239507039388,24.920000076293945,24.460376130033207 15562,2011-12-19,MMM,79.0199966430664,79.5,77.51000213623047,54.283241271972656,3485400.0,0.0,0.01796456657692147,58.05921038116458,52.542038932189904,47.94226117855696,-74.03849589756207,15.588279907106708,55.562064743041994,54.39998461405436,24.920000076293945,24.460376130033207 15563,2011-12-19,MRK,34.761451721191406,35.114505767822266,34.67557144165039,23.831125259399414,17299126.0,0.0,0.39718935256375687,24.130014218361897,21.345324717490154,60.234919512146426,149.97133566072057,28.443672374718616,22.687239011128742,21.948929341634116,24.920000076293945,24.460376130033207 15564,2011-12-19,MSFT,26.020000457763672,26.1200008392334,25.459999084472656,20.333606719970703,52258300.0,0.0,-0.02985544365778736,20.896926002306756,19.432587928967656,48.77761432267285,3.9295777325017878,2.765447480877581,20.41387259165446,20.6492657661438,24.920000076293945,24.460376130033207 15565,2011-12-19,NKE,23.479999542236328,23.53499984741211,23.264999389648438,20.396625518798828,8765200.0,0.0,0.07283503575370531,21.593066485022284,19.646829907799983,51.064931184034705,-39.4018907862392,3.8727715469490347,20.577293395996094,20.24162874221802,24.920000076293945,24.460376130033207 15566,2011-12-19,PG,65.3499984741211,65.58999633789062,64.73999786376953,45.702178955078125,8172300.0,0.0,0.3198562108068259,46.998155156970874,42.8166466313592,54.16230665274232,95.35941914559113,17.465923125662027,44.799156443277994,44.839053535461424,24.920000076293945,24.460376130033207 15567,2011-12-19,TRV,57.470001220703125,57.720001220703125,56.59000015258789,42.98445129394531,4032600.0,0.0,0.3556587314622135,43.76492539444491,39.631046666712315,54.38804335362645,64.87565453175117,12.72355109114046,42.181674830118816,41.020090866088864,24.920000076293945,24.460376130033207 15568,2011-12-19,UNH,48.91999816894531,49.560001373291016,48.84000015258789,40.90631103515625,5877400.0,0.0,0.5914144977632247,42.816611195398146,36.0786761275999,55.02148282914274,94.29064656777601,39.39209729138325,38.99671872456869,38.95095017751058,24.920000076293945,24.460376130033207 15569,2011-12-19,V,24.377500534057617,24.842500686645508,24.377500534057617,22.673547744750977,23541200.0,0.0,0.3027654629346159,23.197934850076976,20.529482142110524,57.36929604705663,126.35920696401472,28.432258123722143,21.72406285603841,21.236627610524497,24.920000076293945,24.460376130033207 15570,2011-12-19,VZ,38.790000915527344,39.099998474121094,38.47999954223633,21.767393112182617,14514400.0,0.0,0.27050109959646207,22.41405450903528,19.892897585996458,58.02343438825945,120.7152330872109,37.96219660668163,21.064163653055825,20.87532917658488,24.920000076293945,24.460376130033207 15571,2011-12-19,WBA,34.150001525878906,34.20000076293945,32.70000076293945,22.978654861450195,12955000.0,0.0,0.15280590409039618,24.821449678938635,21.8943309607098,46.75662337331571,18.446508921898346,3.490677350168296,23.161556498209634,23.226138210296632,24.920000076293945,24.460376130033207 15572,2011-12-19,WMT,58.29999923706055,58.56999969482422,57.61000061035156,44.64891815185547,7235400.0,0.0,0.272382597379071,45.719515773331224,43.40720923277229,55.37090866140073,19.679195516981412,3.0495372132484966,44.54630737304687,43.37759583791097,24.920000076293945,24.460376130033207 15573,2011-12-20,AAPL,13.848570823669434,14.146429061889648,13.830714225769043,12.002893447875977,337215200.0,1.0,-0.0052307963887763265,12.178973369881334,11.079597205832776,53.02210382285625,79.23131901225652,10.528808846865255,11.638697878519695,11.835169076919556,23.219999313354492,23.64445214999162 15574,2011-12-20,AMGN,60.79999923706055,61.2400016784668,60.68000030517578,45.12247085571289,7284900.0,1.0,0.6728935549583284,45.057213223643515,40.0992797725723,61.07513999866849,208.8379727200989,16.03286332456155,42.31228230794271,41.924217478434244,23.219999313354492,23.64445214999162 15575,2011-12-20,AXP,46.689998626708984,48.099998474121094,46.630001068115234,40.335601806640625,7589100.0,1.0,-0.21804522760749023,41.90418303205964,37.59282967851164,50.27968466795671,-13.362164951796895,9.273521945999914,40.16782824198405,40.05338478088379,23.219999313354492,23.64445214999162 15576,2011-12-20,BA,71.2300033569336,72.68000030517578,71.2300033569336,59.27458953857422,5408600.0,1.0,1.2097568810434254,61.71621705002492,51.31218871169382,58.276299326704205,99.49905496226589,28.510393348387712,55.7945437113444,53.72224629720052,23.219999313354492,23.64445214999162 15577,2011-12-20,CAT,89.26000213623047,91.9000015258789,89.2300033569336,66.32614135742188,7844300.0,1.0,-0.5197294310008544,72.08605368065048,60.8966565854628,50.96246620981737,-47.22264421887893,9.739594807186739,67.08149108886718,63.98481267293294,23.219999313354492,23.64445214999162 15578,2011-12-20,CRM,26.510000228881836,26.510000228881836,25.59000015258789,26.079999923706055,14539600.0,1.0,-1.1362114538165926,32.09020187386332,24.708297805702106,41.06364547488977,-110.91574768403152,35.180001994195806,29.548999913533528,30.611458269755044,23.219999313354492,23.64445214999162 15579,2011-12-20,CSCO,17.920000076293945,18.479999542236328,17.90999984741211,12.828106880187988,44825500.0,1.0,0.01757248674868528,13.394520319222488,12.06032110381218,53.686740402905045,-21.9394889078327,6.878377032028051,12.789087104797364,12.363343652089437,23.219999313354492,23.64445214999162 15580,2011-12-20,CVX,101.94000244140625,103.8499984741211,101.77999877929688,64.48198699951172,7278600.0,1.0,0.1505034597394257,67.07684024634082,58.02453952966016,52.97657568075038,34.551206432771444,3.5602729540669835,62.948110580444336,62.43209362030029,23.219999313354492,23.64445214999162 15581,2011-12-20,DIS,35.16999816894531,36.380001068115234,35.150001525878906,32.384578704833984,10126200.0,1.0,0.3189211281213922,33.52841393889063,29.28482668458349,54.770032209794245,40.764921717672536,1.5215644608252843,31.31745777130127,30.316919326782227,23.219999313354492,23.64445214999162 15582,2011-12-20,GS,89.81999969482422,91.5,88.1500015258789,73.89759063720703,8610800.0,1.0,-1.4928860261228323,85.22640122859866,67.98437452823728,44.58811826408719,-84.02529473282374,19.277100220794853,77.49062271118164,79.579674021403,23.219999313354492,23.64445214999162 15583,2011-12-20,HD,40.779998779296875,41.9900016784668,40.779998779296875,32.14655685424805,20396200.0,1.0,0.7505857283836157,32.49265265249885,27.7247839472326,64.91622237370616,146.3412895878496,45.45590775271203,29.62955354054769,28.128607304890952,23.219999313354492,23.64445214999162 15584,2011-12-20,HON,50.80506134033203,51.92050552368164,50.78599548339844,40.491722106933594,4114984.0,1.0,0.2628374904172617,41.72509484843092,36.78385481282397,55.31683208378548,57.733005510251715,8.099069803732739,39.40481338500977,37.7648406346639,23.219999313354492,23.64445214999162 15585,2011-12-20,IBM,177.34225463867188,179.09178161621094,176.63479614257812,114.78280639648438,4958145.0,1.0,0.4462569001581329,121.2874032228195,108.2157347471512,52.79530026228397,-9.528514275319973,3.993690032878425,114.4144063313802,112.80903282165528,23.219999313354492,23.64445214999162 15586,2011-12-20,INTC,23.489999771118164,23.979999542236328,23.440000534057617,16.751588821411133,46309500.0,1.0,-0.08736863080456203,18.168182217466633,15.578823054444983,51.343866312980666,-43.14570747179019,0.06154718438755867,16.978317260742188,16.61512845357259,23.219999313354492,23.64445214999162 15587,2011-12-20,JNJ,64.0199966430664,64.7300033569336,64.01000213623047,46.363914489746094,12247700.0,1.0,0.13447903468055245,47.022382422536026,44.15410950556456,52.792205606059206,73.62634338250743,4.322325802198282,45.647499338785806,45.535162353515624,23.219999313354492,23.64445214999162 15588,2011-12-20,JPM,31.399999618530273,32.439998626708984,31.239999771118164,23.013235092163086,49091600.0,1.0,-0.03529500828173582,24.80418494361192,19.871219223563376,49.553241281030424,16.188852399151443,3.5283088353224614,22.544303703308106,22.926451619466146,23.219999313354492,23.64445214999162 15589,2011-12-20,KO,33.939998626708984,34.31999969482422,33.915000915527344,23.72899627685547,15931000.0,1.0,0.08096161429204685,23.792280946875657,22.323142064904125,54.28799287287192,142.3664426397026,17.046510281228766,23.10905106862386,23.159989643096925,23.219999313354492,23.64445214999162 15590,2011-12-20,MCD,98.06999969482422,98.91999816894531,97.93000030517578,71.61184692382812,5981100.0,1.0,1.1499579048583115,72.92580986548343,65.9450847573193,63.62519369359285,116.23206690220344,23.06071779819897,68.68946151733398,66.74494895935058,23.219999313354492,23.64445214999162 15591,2011-12-20,MMM,79.19000244140625,80.4000015258789,78.87000274658203,56.02014923095703,4660200.0,1.0,0.06573546315022583,58.12092069333171,52.65262399966146,51.224895143740675,-4.767146578649766,7.6692371652721425,55.589481608072916,54.46564197540283,23.219999313354492,23.64445214999162 15592,2011-12-20,MRK,35.038169860839844,35.4484748840332,34.828243255615234,24.223196029663086,21423740.0,1.0,0.4498143425253218,24.347269438895673,21.345989800301105,62.14614159419983,172.0311935442537,33.24581662871374,22.756004905700685,22.01247615814209,23.219999313354492,23.64445214999162 15593,2011-12-20,MSFT,25.860000610351562,26.100000381469727,25.809999465942383,20.731836318969727,60767600.0,1.0,0.00020205153222363492,20.969438980454132,19.442110969191862,51.454931688589504,43.10787039364646,2.7654474808775737,20.39874776204427,20.65962158838908,23.219999313354492,23.64445214999162 15594,2011-12-20,NKE,23.6200008392334,23.975000381469727,23.22249984741211,20.451242446899414,18300800.0,1.0,0.04916622103749191,21.553089828577914,19.750387458714567,51.41626179784204,-11.593626448379217,9.858163956866791,20.57861181894938,20.258572419484455,23.219999313354492,23.64445214999162 15595,2011-12-20,PG,65.23999786376953,65.91000366210938,65.20999908447266,46.293251037597656,9797100.0,1.0,0.36434756211008335,47.102129679298756,43.00327994289363,56.51002053299414,119.99032972334012,21.96495787446221,44.85380668640137,44.88309936523437,23.219999313354492,23.64445214999162 15596,2011-12-20,TRV,57.599998474121094,58.34000015258789,57.41999816894531,44.07592010498047,3908200.0,1.0,0.45855246405419336,44.1490232131639,39.53464568637223,56.97637307793785,119.47675933124349,19.240970114701692,42.18077112833659,41.14854227701823,23.219999313354492,23.64445214999162 15597,2011-12-20,UNH,49.41999816894531,49.939998626708984,49.36000061035156,41.6163444519043,6053300.0,1.0,0.6571621521852578,42.97269115791706,36.384552570720636,56.91625063378156,109.388964503356,42.429559543049336,39.130445861816405,38.967308108011885,23.219999313354492,23.64445214999162 15598,2011-12-20,V,24.88249969482422,25.375,24.84000015258789,23.31064796447754,27454400.0,1.0,0.37080449869597487,23.394065704873473,20.566572341391176,60.162859105578654,179.57394355010885,38.60029792604266,21.790026219685874,21.27985912958781,23.219999313354492,23.64445214999162 15599,2011-12-20,VZ,39.11000061035156,39.349998474121094,38.7599983215332,22.094213485717773,20106700.0,1.0,0.2966712765256858,22.506014253963023,19.977871129642935,60.42195644093906,136.29849788208102,42.179455880031,21.09928741455078,20.906785265604654,23.219999313354492,23.64445214999162 15600,2011-12-20,WBA,33.11000061035156,33.56999969482422,32.540000915527344,23.5048828125,14135500.0,1.0,0.13509322053986494,24.741742026646,22.129100334804193,49.33217735030568,9.416109166972715,6.319356848693696,23.175230344136555,23.199408785502115,23.219999313354492,23.64445214999162 15601,2011-12-20,WMT,58.369998931884766,59.27000045776367,58.2400016784668,45.73848342895508,11067400.0,1.0,0.3319567077585077,45.833289646907595,43.51612594147131,59.65084267016327,110.86746833112045,15.531991289719091,44.58777224222819,43.47653032938639,23.219999313354492,23.64445214999162 15602,2011-12-21,AAPL,14.167499542236328,14.189286231994629,14.000356674194336,12.018051147460938,262948000.0,2.0,0.019974037927571686,12.22548949523596,11.093528010409793,53.17812127467017,107.59973228465218,12.34030405021362,11.62881555557251,11.833749389648437,21.43000030517578,66.08534909821266 15603,2011-12-21,AMGN,61.0,63.27000045776367,61.0,46.58327865600586,10636700.0,2.0,0.878376202000517,45.807024639614355,39.901327258579,64.74689755067729,254.7145354895026,32.74120586693609,42.445654678344724,42.00901336669922,21.43000030517578,66.08534909821266 15604,2011-12-21,AXP,48.119998931884766,48.4900016784668,47.22999954223633,39.973670959472656,6236400.0,2.0,-0.19255687006750577,41.91315209002635,37.70927832989552,49.41086457817988,5.1269081593127375,4.198921852306586,40.05980631510417,40.061874071756996,21.43000030517578,66.08534909821266 15605,2011-12-21,BA,72.7300033569336,73.70999908447266,72.05999755859375,60.215579986572266,5471700.0,2.0,1.3244688297194713,62.0115964278746,51.772878135724035,59.70651826572236,114.9862098571785,33.75432360927411,55.983833440144856,53.87509333292643,21.43000030517578,66.08534909821266 15606,2011-12-21,CAT,91.77999877929688,92.01000213623047,89.9000015258789,66.25382232666016,7177300.0,2.0,-0.43255330633228084,72.10683354871126,60.994455056025075,50.87428346322128,-38.22635284648295,9.156743746165654,66.97881698608398,64.15819702148437,21.43000030517578,66.08534909821266 15607,2011-12-21,CRM,24.912500381469727,24.997499465942383,23.522499084472656,24.75749969482422,39458400.0,2.0,-1.2971421381845367,32.281884673810865,24.286114975236984,38.863843882592185,-151.44680748677942,46.511983712596056,29.2564998626709,30.504291598002116,21.43000030517578,66.08534909821266 15608,2011-12-21,CSCO,18.229999542236328,18.350000381469727,17.81999969482422,12.486677169799805,57677700.0,2.0,-0.00209943471727847,13.394520319222488,12.06032110381218,50.7944486775768,-56.37568807229712,4.0118844845569015,12.780028756459554,12.385565535227459,21.43000030517578,66.08534909821266 15609,2011-12-21,CVX,103.68000030517578,105.52999877929688,103.55000305175781,65.57667541503906,8156600.0,2.0,0.3274908754279764,67.37883983391386,58.28295635444062,54.54323668796859,78.33077809717344,11.0382431209319,62.89469820658366,62.5629576365153,21.43000030517578,66.08534909821266 15610,2011-12-21,DIS,36.22999954223633,36.70000076293945,35.75,32.47410583496094,8226200.0,2.0,0.35480829525161184,33.58980573871825,29.475190980642104,55.02519589915043,63.53217620279932,5.785560639335169,31.36409969329834,30.400851917266845,21.43000030517578,66.08534909821266 15611,2011-12-21,GS,91.04000091552734,92.20999908447266,89.27999877929688,74.72610473632812,6422500.0,2.0,-1.4885823099706101,85.16089752450388,68.28905593618948,45.316890259971245,-65.91437134736351,16.352515023233334,77.05305913289388,79.48266296386718,21.43000030517578,66.08534909821266 15612,2011-12-21,HD,41.91999816894531,42.04999923706055,41.560001373291016,32.18486404418945,12073900.0,2.0,0.8164657314850601,32.687507346195105,27.927522179561738,65.03035185772694,149.00100186995272,45.961925415232805,29.740794626871743,28.235678164164224,21.43000030517578,66.08534909821266 15613,2011-12-21,HON,51.71076202392578,51.87283706665039,50.99573516845703,40.3651008605957,4842928.0,2.0,0.31326709471218805,41.81392573752174,36.93562145791283,54.970988072147385,59.13937074898572,8.099069803732721,39.40263137817383,37.8810094833374,21.43000030517578,66.08534909821266 15614,2011-12-21,IBM,175.1625213623047,175.43020629882812,171.16635131835938,111.24569702148438,9709495.0,2.0,0.11113457929040749,121.28105663410678,108.23189273723112,48.53117164892601,-96.46145134988618,21.487040904485287,114.29629618326823,112.85471878051757,21.43000030517578,66.08534909821266 15615,2011-12-21,INTC,23.950000762939453,24.09000015258789,23.43000030517578,16.639162063598633,45222100.0,2.0,-0.08983922904151953,18.163543328556926,15.614379111018268,50.6475743909576,-40.85951119367439,2.3736573114552586,16.95325533548991,16.630803394317628,21.43000030517578,66.08534909821266 15616,2011-12-21,JNJ,64.80999755859375,65.0,64.58000183105469,46.680084228515625,8517800.0,2.0,0.18982530884409954,47.14378503842115,44.22229696231127,53.89814691152066,115.2069744252669,8.13089743451889,45.664179992675784,45.55584373474121,21.43000030517578,66.08534909821266 15617,2011-12-21,JPM,32.0,32.40999984741211,31.899999618530273,23.091829299926758,30893000.0,2.0,-0.0011031424998364514,24.847517802563377,20.03579861894541,49.76336684556544,35.62992691034454,3.5283088353224636,22.480000940958657,22.938662878672282,21.43000030517578,66.08534909821266 15618,2011-12-21,KO,34.2599983215332,34.900001525878906,34.15999984741211,24.13489532470703,18730400.0,2.0,0.1439513511890489,23.988031016262173,22.268787373630406,57.12854139472213,220.26038636127043,29.61551187404548,23.12541529337565,23.162890656789145,21.43000030517578,66.08534909821266 15619,2011-12-21,MCD,98.9800033569336,99.5,98.69999694824219,71.88719177246094,5414500.0,2.0,1.1818377413383843,73.09081556017455,66.3048639137024,64.25020317444077,124.36193621353746,28.16378394924405,68.8176383972168,66.86729736328125,21.43000030517578,66.08534909821266 15620,2011-12-21,MMM,80.43000030517578,80.47000122070312,78.97000122070312,55.80392074584961,3611800.0,2.0,0.08516468572017288,58.152241547758855,52.77267376596185,50.812261117888994,-3.6245101190004934,7.0594189887352945,55.56028099060059,54.515112431844074,21.43000030517578,66.08534909821266 15621,2011-12-21,MRK,35.36259460449219,35.696563720703125,35.32442855834961,24.39308738708496,13790108.0,2.0,0.49947124530919496,24.546076196220742,21.403400236579554,62.944489457438415,191.21090932927612,36.623212667556324,22.827205467224122,22.07315092086792,21.43000030517578,66.08534909821266 15622,2011-12-21,MSFT,26.010000228881836,26.190000534057617,25.440000534057617,20.516786575317383,64132500.0,2.0,0.006594103238377613,20.98765034794152,19.501155232197636,49.995121694592335,25.450291510748638,8.423735002699136,20.36696853637695,20.663362884521483,21.43000030517578,66.08534909821266 15623,2011-12-21,NKE,23.957500457763672,24.322500228881836,23.572500228881836,21.04536247253418,25045200.0,2.0,0.07745616914763076,21.558722769808185,19.855343163419356,55.04800351170917,65.04970295349585,18.908015346645414,20.587983576456704,20.28081200917562,21.43000030517578,66.08534909821266 15624,2011-12-21,PG,65.5,66.0,65.5,46.441001892089844,9479000.0,2.0,0.4068397424113215,47.18923332288635,43.219448546620484,57.07849396917574,122.42845310231364,23.223144275199356,44.89579086303711,44.92123222351074,21.43000030517578,66.08534909821266 15625,2011-12-21,TRV,58.400001525878906,59.27000045776367,58.2400016784668,44.78841781616211,2945200.0,2.0,0.5907789669591921,44.627148747334815,39.477161097635886,58.56423121222015,170.98522547311114,27.876894669911156,42.19333483378092,41.27758337656657,21.43000030517578,66.08534909821266 15626,2011-12-21,UNH,49.83000183105469,50.0,49.54999923706055,41.75835418701172,6695000.0,2.0,0.7125132317873337,43.07793421533205,36.757130863403304,57.28852065349473,106.64414034486565,42.91247077791616,39.24171142578125,38.97715269724528,21.43000030517578,66.08534909821266 15627,2011-12-21,V,25.27750015258789,25.315000534057617,24.875,23.165748596191406,15244000.0,2.0,0.40832681928736747,23.505115770700222,20.682764173147433,59.24937345194685,156.20064062465698,38.60029792604265,21.83907413482666,21.323735205332436,21.43000030517578,66.08534909821266 15628,2011-12-21,VZ,39.31999969482422,39.4900016784668,38.88999938964844,22.105484008789062,15032600.0,2.0,0.3146931802163664,22.581414518702537,20.073770227086037,60.50246924749996,132.47008899471317,44.44042418420823,21.13140608469645,20.933520062764487,21.43000030517578,66.08534909821266 15629,2011-12-21,WBA,31.420000076293945,33.47999954223633,30.799999237060547,23.41366958618164,21413800.0,2.0,0.11239996927072227,24.495597853041534,22.559775529526828,48.90795675652697,-50.18444607154936,30.127051343215133,23.184702428181968,23.197408294677736,21.43000030517578,66.08534909821266 15630,2011-12-21,WMT,59.189998626708984,59.65999984741211,59.15999984741211,45.893028259277344,8574500.0,2.0,0.38717696067113394,45.96306788646832,43.60990269458637,60.210741244042424,161.9098877694424,21.547675323043908,44.59906349182129,43.57548077901205,21.43000030517578,66.08534909821266 15631,2011-12-22,AAPL,14.178570747375488,14.254643440246582,14.146429061889648,12.081709861755371,202358800.0,3.0,0.04457197891198561,12.244073298804315,11.170615860588997,53.844091397129375,132.73850486534852,15.141122445659198,11.632119750976562,11.83452746073405,21.15999984741211,16.387899005558932 15632,2011-12-22,AMGN,62.61000061035156,63.599998474121094,62.599998474121094,46.7308349609375,5383300.0,3.0,1.0411277680024682,46.38042536888923,39.947661102668384,65.0909878630976,252.15454128192877,34.989168039288806,42.595937474568686,42.10666929880778,21.15999984741211,16.387899005558932 15633,2011-12-22,AXP,47.7400016784668,48.0,47.290000915527344,40.09152603149414,5872000.0,3.0,-0.16099143468184707,41.83263015395397,38.00275917404896,49.70363007044172,2.757983435653485,4.198921852306596,40.015475336710615,40.080849711100264,21.15999984741211,16.387899005558932 15634,2011-12-22,BA,73.83000183105469,74.73999786376953,73.4800033569336,60.78837203979492,5849400.0,3.0,1.4449420150678023,61.980011535039,52.78064520324226,60.557881637471986,131.5174436194284,38.57103776620364,56.249494552612305,54.049141057332356,21.15999984741211,16.387899005558932 15635,2011-12-22,CAT,92.02999877929688,92.5,91.0199966430664,66.38397979736328,4766000.0,3.0,-0.3489406092129883,72.06084348580919,61.33328149893203,51.032039128642595,-22.634136702662378,6.46421297818069,66.98291447957357,64.364790725708,21.15999984741211,16.387899005558932 15636,2011-12-22,CRM,24.8700008392334,25.235000610351562,24.012500762939453,25.084999084472656,18088800.0,3.0,-1.3823198781796755,32.38815673853317,24.043592796073767,39.69148609527589,-130.77056158808756,43.43284589766178,29.01974983215332,30.418999926249185,21.15999984741211,16.387899005558932 15637,2011-12-22,CSCO,18.010000228881836,18.219999313354492,17.969999313354492,12.633005142211914,37599700.0,3.0,-0.005815096930191999,13.360319718975829,12.144691648822024,51.94230439780889,-50.022580397384004,4.0118844845569175,12.792106660207113,12.412886730829875,21.15999984741211,16.387899005558932 15638,2011-12-22,CVX,105.51000213623047,106.58000183105469,105.05999755859375,66.12405395507812,7483800.0,3.0,0.5060896644129613,67.46710377242769,58.97591723892486,55.31335776028884,104.06655650260085,15.419923798383914,62.953745396931964,62.72145767211914,21.15999984741211,16.387899005558932 15639,2011-12-22,DIS,36.380001068115234,37.0,36.2599983215332,33.08295440673828,8067600.0,3.0,0.42745073909653186,33.62628836895749,29.805943534118686,56.742061498191866,95.33860489343766,9.70370020914817,31.4750644048055,30.504911549886067,21.15999984741211,16.387899005558932 15640,2011-12-22,GS,92.12000274658203,94.94999694824219,91.79000091552734,76.69170379638672,8280500.0,3.0,-1.311446626599178,85.01679522696894,68.99107144173225,47.02676219845336,-22.791481190504825,5.664603177801799,76.92132110595703,79.46196899414062,21.15999984741211,16.387899005558932 15641,2011-12-22,HD,41.93000030517578,42.13999938964844,41.650001525878906,32.12356948852539,9880000.0,3.0,0.8538870715658682,32.71646222760563,28.33413095781917,64.6820624822127,140.75257487462972,46.754021979350334,29.86976172129313,28.345275815327962,21.15999984741211,16.387899005558932 15642,2011-12-22,HON,51.75843048095703,52.177913665771484,51.52962112426758,40.700286865234375,4214316.0,3.0,0.37594595776670303,41.71601354629582,37.439492587737384,55.72894646502092,79.80016566190149,11.113694008711137,39.45650418599447,38.01349194844564,21.15999984741211,16.387899005558932 15643,2011-12-22,IBM,174.67495727539062,174.76100158691406,173.04014587402344,111.59510040283203,5284392.0,3.0,-0.12481950013425092,121.0335152356375,108.7301596911203,48.95249104801054,-83.87451637031783,21.487040904485287,114.29220937093099,112.90785611470541,21.15999984741211,16.387899005558932 15644,2011-12-22,INTC,23.829999923706055,24.100000381469727,23.760000228881836,16.878068923950195,32002200.0,3.0,-0.07169297693085142,18.131219789193334,15.739454820944603,52.076256844503256,-19.278677720341083,2.5926583259351315,16.957471338907876,16.653129847844443,21.15999984741211,16.387899005558932 15645,2011-12-22,JNJ,65.05999755859375,65.26000213623047,64.62000274658203,46.83818817138672,7428000.0,3.0,0.24363680331700266,47.17244732076717,44.46382739847112,54.450161891686875,122.26728872345625,11.747180002530719,45.717695744832355,45.58592414855957,21.15999984741211,16.387899005558932 15646,2011-12-22,JPM,32.689998626708984,33.54999923706055,32.540000915527344,23.89918327331543,35543200.0,3.0,0.09010223332608192,24.88344489349344,20.362110221252657,51.89274552394382,86.45584120680967,7.964034316853723,22.5016731262207,22.977314472198486,21.15999984741211,16.387899005558932 15647,2011-12-22,KO,34.66999816894531,34.79999923706055,34.44499969482422,24.003068923950195,15586800.0,3.0,0.1811457472595066,24.072155963149587,22.350760067734203,55.9602288963355,199.03442239375153,29.61551187404547,23.155983670552573,23.172262382507324,21.15999984741211,16.387899005558932 15648,2011-12-22,MCD,99.23999786376953,99.3499984741211,98.55000305175781,71.45240020751953,4752500.0,3.0,1.158662357430444,72.98287992882017,66.9502079923224,62.496056355525035,107.94228885754913,25.85615777897218,68.97807362874349,67.00289808909098,21.15999984741211,16.387899005558932 15649,2011-12-22,MMM,80.2699966430664,81.18000030517578,79.93000030517578,56.48054122924805,3164200.0,3.0,0.15339189654355323,58.036634521223526,53.267050476335065,52.06228070794291,36.931248758472854,0.8653496155054206,55.61897455851237,54.606798553466795,21.15999984741211,16.387899005558932 15650,2011-12-22,MRK,35.667938232421875,36.020992279052734,35.5057258605957,24.543384552001953,12090252.0,3.0,0.5446737635485199,24.67412673410408,21.586629567775798,63.64616288477419,201.9969474469586,40.80951825177458,22.918051528930665,22.138482920328777,21.15999984741211,16.387899005558932 15651,2011-12-22,MSFT,25.81999969482422,25.860000610351562,25.479999542236328,20.55661392211914,35794100.0,3.0,0.014704084767402037,20.961790474418315,19.633740607735007,50.265451052928114,15.456827126906617,8.423735002699129,20.361813227335613,20.668953736623127,21.15999984741211,16.387899005558932 15652,2011-12-22,NKE,24.147499084472656,24.147499084472656,23.5625,20.71116828918457,11711600.0,3.0,0.07207860196789184,21.486886852010297,20.019581157938436,52.75332516111436,30.802254684603987,18.54191007161362,20.608411661783855,20.305134201049803,21.15999984741211,16.387899005558932 15653,2011-12-22,PG,65.83999633789062,66.23999786376953,65.79000091552734,46.57470703125,7666300.0,3.0,0.44616092335058255,47.157464777584636,43.61219083154623,57.59735998406496,127.52908003325172,26.596917224415893,44.97718022664388,44.96775875091553,21.15999984741211,16.387899005558932 15654,2011-12-22,TRV,59.2400016784668,59.66999816894531,58.83000183105469,44.86420822143555,3069100.0,3.0,0.6936886643344025,44.92666889813621,39.69463694903177,58.73183116446233,177.4781818139791,31.256659554609595,42.26134033203125,41.421304575602214,21.15999984741211,16.387899005558932 15655,2011-12-22,UNH,49.88999938964844,50.93000030517578,49.849998474121094,42.37649917602539,4627100.0,3.0,0.7970703647098247,43.061799549124636,37.38449676130016,58.88810646767541,122.424812754636,49.878389050726184,39.390509668986006,39.02241408030192,21.15999984741211,16.387899005558932 15656,2011-12-22,V,25.15250015258789,25.49250030517578,25.024999618530273,23.12434959411621,13439200.0,3.0,0.4297688672286206,23.501606218382356,20.94502559466696,58.984670333375135,153.61030263806953,41.75242632422248,21.897527186075845,21.37399673461914,21.15999984741211,16.387899005558932 15657,2011-12-22,VZ,39.33000183105469,39.470001220703125,39.22999954223633,22.139293670654297,9978200.0,3.0,0.32792372530554204,22.552725727316936,20.32447191977779,60.75024999023192,131.71199847314003,44.440424184208226,21.176484934488933,20.961281522115073,21.15999984741211,16.387899005558932 15658,2011-12-22,WBA,33.130001068115234,33.97999954223633,32.75,23.799571990966797,8151000.0,3.0,0.12412368254105033,24.4400631514692,22.743709889302284,50.76111537700323,36.06929016990938,20.70437000787665,23.23615576426188,23.213686498006187,21.15999984741211,16.387899005558932 15659,2011-12-22,WMT,59.40999984741211,59.540000915527344,59.04999923706055,45.73848342895508,7901700.0,3.0,0.4137000559966779,45.98106535779767,43.81613312853046,59.35865761786906,136.01972991692602,18.992577702925885,44.637712478637695,43.681070772806805,21.15999984741211,16.387899005558932 15660,2011-12-23,AAPL,14.274642944335938,14.413928985595703,14.267499923706055,12.226611137390137,269399200.0,4.0,0.07489500333602805,12.247683446521766,11.287534983043663,55.339857267097436,158.71090819383784,21.661972198690957,11.650419425964355,11.84097425142924,20.729999542236328,28.260655608892726 15661,2011-12-23,AMGN,63.02000045776367,63.849998474121094,63.0,46.98904800415039,4134500.0,4.0,1.17737316626026,46.85215811376402,40.142879346563134,65.69709536616078,223.71701172540335,36.70241295685273,42.74381446838379,42.20728276570638,20.729999542236328,28.260655608892726 15662,2011-12-23,AXP,47.72999954223633,47.959999084472656,47.36000061035156,40.36086654663086,3125600.0,4.0,-0.11294016717867805,41.70538725986191,38.37831215725235,50.382480879544005,13.037632896510113,4.1989218523065865,39.9834898630778,40.10082181294759,20.729999542236328,28.260655608892726 15663,2011-12-23,BA,74.52999877929688,74.70999908447266,73.5999984741211,60.526546478271484,3578100.0,4.0,1.5019768930959074,61.67924250998041,53.997045713286184,59.958819931924076,122.10242106542864,38.571037766203645,56.49879099527995,54.212727038065594,20.729999542236328,28.260655608892726 15664,2011-12-23,CAT,92.19999694824219,92.41999816894531,91.6500015258789,66.70214080810547,3368600.0,4.0,-0.2540751891405222,71.92137565085417,61.87260170510286,51.42647535862835,-15.015882342078712,6.464212978180699,66.98412017822265,64.57297172546387,20.729999542236328,28.260655608892726 15665,2011-12-23,CRM,25.047500610351562,25.262500762939453,24.344999313354492,24.5049991607666,9992800.0,4.0,-1.4795694418540606,32.53942416668428,23.719575276369923,38.73088598139585,-123.79224711484179,43.06070326360171,28.771499824523925,30.329291566212973,20.729999542236328,28.260655608892726 15666,2011-12-23,CSCO,18.149999618530273,18.489999771118164,18.1299991607666,12.869914054870605,23341700.0,4.0,0.01023875729662116,13.335724074677387,12.236876862212263,53.74934691745998,-4.342960391733439,12.094052467972368,12.788854757944742,12.444040727615356,20.729999542236328,28.260655608892726 15667,2011-12-23,CVX,106.62999725341797,107.61000061035156,106.0999984741211,66.86419677734375,3779400.0,4.0,0.6992928192182362,67.26535547493516,60.123716561807996,56.347826548289284,124.58230208299821,19.573720132900885,63.01236763000488,62.865037790934245,20.729999542236328,28.260655608892726 15668,2011-12-23,DIS,37.130001068115234,37.720001220703125,37.11000061035156,33.75446319580078,6788700.0,4.0,0.5330607538962759,33.74687860402882,30.11005327310741,58.54750284086419,145.44720658429551,18.40895900474354,31.583463541666667,30.61766808827718,20.729999542236328,28.260655608892726 15669,2011-12-23,GS,94.80000305175781,95.0,92.7300033569336,76.18000030517578,3919500.0,4.0,-1.1985394993067615,84.86874559370946,69.57628004105615,46.63406271121075,-17.457828687382147,5.475595669413634,76.77711079915365,79.38487421671549,20.729999542236328,28.260655608892726 15670,2011-12-23,HD,41.97999954223633,42.130001068115234,41.689998626708984,32.253841400146484,4353700.0,4.0,0.8838669398318153,32.64086146535636,28.86212448892831,65.09310568946916,135.17107191733834,46.754021979350334,30.002057456970213,28.454636796315512,20.729999542236328,28.260655608892726 15671,2011-12-23,HON,52.18744659423828,52.435325622558594,51.97770690917969,40.95354080200195,2140303.0,4.0,0.44097163793313143,41.50084612386251,38.08966901285624,56.30384311259029,95.15604547904589,13.667975266243582,39.500816853841144,38.1411942799886,20.729999542236328,28.260655608892726 15672,2011-12-23,IBM,175.05735778808594,176.72084045410156,173.89100646972656,113.25640106201172,3192706.0,4.0,-0.17573595422037158,120.56771048481195,109.66737938945562,50.92829002681656,-52.579783441068514,13.051128620833394,114.32081705729166,112.97219683329264,20.729999542236328,28.260655608892726 15673,2011-12-23,INTC,24.1299991607666,24.399999618530273,24.040000915527344,17.14508628845215,24832700.0,4.0,-0.035358283357602716,18.10278424840701,15.885235885565164,53.62833656485391,11.082551161069823,9.129611831169445,16.96543483734131,16.681067514419556,20.729999542236328,28.260655608892726 15674,2011-12-23,JNJ,65.2300033569336,66.0,65.18000030517578,47.4130744934082,6503300.0,4.0,0.32888019586224004,47.24228514875898,44.73244972978105,56.41329199194302,171.14799753384676,21.18591838933052,45.776371002197266,45.617872683207196,20.729999542236328,28.260655608892726 15675,2011-12-23,JPM,33.619998931884766,33.70000076293945,33.130001068115234,23.98491859436035,21958800.0,4.0,0.1673719154003841,24.871701735854717,20.73752048551979,52.11571449800385,100.0128846581564,9.378958818468671,22.521440188090008,23.006535307566324,20.729999542236328,28.260655608892726 15676,2011-12-23,KO,34.6150016784668,34.98500061035156,34.60499954223633,24.263248443603516,9255200.0,4.0,0.228977378258449,24.179862538949656,22.439646776541068,57.72537095030498,208.6444594314621,33.29909782592245,23.19109172821045,23.180287679036457,20.729999542236328,28.260655608892726 15677,2011-12-23,MCD,98.83999633789062,100.1500015258789,98.76000213623047,72.57563018798828,3516800.0,4.0,1.2169032675407294,72.96486380137645,67.60141198597705,65.04637524707502,123.41728210705544,32.758828519863414,69.16132456461588,67.14822851816812,20.729999542236328,28.260655608892726 15678,2011-12-23,MMM,81.23999786376953,82.20999908447266,80.77999877929688,57.3385124206543,2042200.0,4.0,0.27354035451968883,58.038686691248905,53.688410247838014,53.608769144495945,82.27156187531013,7.439284503053846,55.675790786743164,54.702047729492186,20.729999542236328,28.260655608892726 15679,2011-12-23,MRK,35.95419692993164,36.16412353515625,35.91603088378906,24.76555633544922,10008505.0,4.0,0.5916048387569006,24.78315780741209,21.81303302663332,64.66921300271434,204.79537626625466,42.597689797025915,22.9909060160319,22.199769306182862,20.729999542236328,28.260655608892726 15680,2011-12-23,MSFT,25.90999984741211,26.040000915527344,25.729999542236328,20.731836318969727,23205800.0,4.0,0.03486834600166944,20.88923087959888,19.844087830728267,51.45975347836814,52.21975147743571,2.235683671469691,20.360390535990398,20.679177697499593,20.729999542236328,28.260655608892726 15681,2011-12-23,NKE,23.8174991607666,24.232500076293945,23.6924991607666,21.165498733520508,7165200.0,4.0,0.10328688418756116,21.36911422543651,20.2893324679839,55.369735838167415,68.49288135155646,20.75869829775063,20.632668240865073,20.338769499460856,20.729999542236328,28.260655608892726 15682,2011-12-23,PG,66.20999908447266,66.69000244140625,66.01000213623047,46.912445068359375,5209800.0,4.0,0.49882572706554384,47.06411082167823,44.10451405625146,58.895799170999574,138.77421596777737,32.53865871222359,45.057630411783855,45.008630434672035,20.729999542236328,28.260655608892726 15683,2011-12-23,TRV,59.5099983215332,59.650001525878906,59.060001373291016,44.98549270629883,1862000.0,4.0,0.7760857517902764,45.225510169845656,39.87601761640922,59.00632313085078,168.6789947286188,31.2566595546096,42.32110087076823,41.547987620035805,20.729999542236328,28.260655608892726 15684,2011-12-23,UNH,50.95000076293945,51.5,50.689998626708984,42.89440155029297,3898000.0,4.0,0.8955495572293088,42.9916672026708,38.10849377755382,60.18062902490995,137.3363829143541,53.588745735501654,39.540199279785156,39.09101486206055,20.729999542236328,28.260655608892726 15685,2011-12-23,V,25.232500076293945,25.625,25.127500534057617,23.570552825927734,7803200.0,4.0,0.4772651014327458,23.505741275757128,21.25047305682344,60.930817658891996,164.81609983546403,44.04466538858017,21.97154229482015,21.431465593973794,20.729999542236328,28.260655608892726 15686,2011-12-23,VZ,39.41999816894531,39.97999954223633,39.40999984741211,22.528095245361328,13236500.0,4.0,0.3655680247075175,22.535217444719766,20.602873261151817,63.47600210840418,148.3588897715451,52.21785420050414,21.22625954945882,20.992651653289794,20.729999542236328,28.260655608892726 15687,2011-12-23,WBA,33.95000076293945,35.34000015258789,33.880001068115234,24.79589080810547,8612300.0,4.0,0.2113728372392032,24.61120255357927,22.77393996351058,55.10977311894081,139.61390411087388,0.28902481989952405,23.315440622965493,23.249125258127847,20.729999542236328,28.260655608892726 15688,2011-12-23,WMT,59.31999969482422,60.0,59.13999938964844,46.35668182373047,6190600.0,4.0,0.47908069999737535,46.14374015435806,43.92030823126205,61.60697308045345,161.61519983810464,25.950924202514386,44.694920221964516,43.7890287399292,20.729999542236328,28.260655608892726 15776,2011-12-27,AAPL,14.396429061889648,14.610357284545898,14.393570899963379,12.323617935180664,265076000.0,1.0,0.1055372883542649,12.322063261343533,11.305340951608127,56.32018286501592,173.58476488540484,28.867508587682877,11.672558943430582,11.853711255391438,21.90999984741211,24.83779363710407 15777,2011-12-27,AMGN,63.380001068115234,64.63999938964844,63.369998931884766,47.52762222290039,4260500.0,1.0,1.3136639639264942,47.443029817381365,40.180594602784645,66.93578075226563,207.6509083879391,41.87653323284749,42.91209131876628,42.326906267801924,21.90999984741211,24.83779363710407 15778,2011-12-27,AXP,47.959999084472656,48.16999816894531,47.599998474121094,40.11677551269531,2660800.0,1.0,-0.09347774472315251,41.655563086565344,38.567023735944424,49.7529315422168,24.52784696566724,1.1105908274559617,39.907454045613605,40.14215208689372,21.90999984741211,24.83779363710407 15779,2011-12-27,BA,73.68000030517578,74.48999786376953,73.37000274658203,60.77201461791992,2536700.0,1.0,1.549127297071692,61.59247994072394,54.843152002025086,60.339330974039335,113.03617160936948,36.04701765038248,56.69926427205404,54.405609385172525,21.90999984741211,24.83779363710407 15780,2011-12-27,CAT,91.69999694824219,92.37999725341797,91.51000213623047,66.19599151611328,3216200.0,1.0,-0.2172315677709662,71.92236323417649,61.87667622505203,50.75367348235055,-18.699680700537208,7.211459315517983,66.87373301188151,64.79129327138266,21.90999984741211,24.83779363710407 15781,2011-12-27,CRM,24.489999771118164,25.447500228881836,24.489999771118164,25.072500228881836,15964400.0,1.0,-1.4936301892495507,32.61000519944972,23.376744258863262,40.19588833188937,-107.82014682854437,40.440397756221245,28.524999872843424,30.270999908447266,21.90999984741211,24.83779363710407 15782,2011-12-27,CSCO,18.479999542236328,18.639999389648438,18.459999084472656,12.946563720703125,22932400.0,1.0,0.02881438557724003,13.34818955087526,12.264128678800033,54.32418281147636,36.86823364908418,16.28032309966078,12.778635152180989,12.480520900090536,21.90999984741211,24.83779363710407 15783,2011-12-27,CVX,107.26000213623047,108.48999786376953,107.26000213623047,67.16275787353516,4136200.0,1.0,0.8665105029445499,67.40464792713351,60.74387578502469,56.76547540625598,142.66966185311142,23.02617870931641,63.04905687967936,63.03210716247558,21.90999984741211,24.83779363710407 15784,2011-12-27,DIS,37.61000061035156,37.79999923706055,37.400001525878906,33.67387008666992,5189500.0,1.0,0.6032997966275566,33.850943823884236,30.373317459990275,58.24568093513168,145.68656875487733,19.332634217620004,31.628711318969728,30.73627274831136,21.90999984741211,24.83779363710407 15785,2011-12-27,GS,93.5,93.83999633789062,91.83000183105469,74.64488220214844,3672000.0,1.0,-1.2188804932728914,84.82236214513944,69.74206503991917,45.45604036792805,-36.18125805842243,8.620509103492285,76.52347412109376,79.35393524169922,21.90999984741211,24.83779363710407 15786,2011-12-27,HD,41.9900016784668,42.470001220703125,41.91999816894531,32.35346221923828,4763300.0,1.0,0.9052298428186489,32.60615993143215,29.296070903528786,65.41155895657502,135.46467480126165,49.9227296084182,30.115877532958983,28.577316919962566,21.90999984741211,24.83779363710407 15787,2011-12-27,HON,52.23511505126953,52.58786392211914,52.09210968017578,40.931190490722656,1376172.0,1.0,0.4851094350220535,41.577182172438896,38.2583963645484,56.23717103132725,100.27360834017972,15.211399121386652,39.51405220031738,38.28196392059326,21.90999984741211,24.83779363710407 15788,2011-12-27,IBM,176.8355712890625,177.67686462402344,176.28106689453125,113.3790283203125,2902859.0,1.0,-0.20384284260892116,120.47894294301183,109.92411568125574,51.07289384825735,-26.568920754066266,9.100720882280577,114.27116343180339,113.08233896891277,21.90999984741211,24.83779363710407 15789,2011-12-27,INTC,24.450000762939453,24.700000762939453,24.399999618530273,17.25751304626465,24136000.0,1.0,0.002480528849869046,18.120348413041224,15.944965307661898,54.273375418427314,40.15359267091662,15.212136171479655,16.95864226023356,16.720977862675984,21.90999984741211,24.83779363710407 15790,2011-12-27,JNJ,65.98999786376953,66.31999969482422,65.9000015258789,47.44179153442383,4995100.0,1.0,0.3942092252494973,47.407045519308824,44.82997497324489,56.51014901870825,194.40315696713301,24.898831986110775,45.80918566385905,45.652792040507,21.90999984741211,24.83779363710407 15791,2011-12-27,JPM,33.220001220703125,33.689998626708984,33.029998779296875,23.599109649658203,16891600.0,1.0,0.19522668593364756,24.815777153002287,21.069947296155426,51.01501776774705,90.7985493461245,8.193585449543892,22.515486399332683,23.044317150115965,21.90999984741211,24.83779363710407 15792,2011-12-27,KO,34.904998779296875,35.099998474121094,34.904998779296875,24.242441177368164,10099800.0,1.0,0.26218303511624086,24.265026264037218,22.534185619507703,57.53459271579775,210.18961787949473,35.54069707624853,23.217125447591147,23.19651902516683,21.90999984741211,24.83779363710407 15793,2011-12-27,MCD,100.16999816894531,100.81999969482422,100.0,72.86552429199219,3052100.0,1.0,1.2717912223050405,73.11987212390133,67.98918244152836,65.66966437618524,135.17460624706246,37.93198477033559,69.31827646891276,67.30989875793458,21.90999984741211,24.83779363710407 15794,2011-12-27,MMM,81.91000366210938,82.63999938964844,81.62000274658203,57.39433670043945,1722600.0,1.0,0.36900971166881646,58.154458471787876,53.890722039686736,53.709285532240614,104.90337650732116,10.719707583456275,55.68898366292318,54.8298583984375,21.90999984741211,24.83779363710407 15795,2011-12-27,MRK,36.049617767333984,36.16412353515625,35.98282241821289,24.667531967163086,7927386.0,1.0,0.6138126564642086,24.922237033395458,21.9285594753936,63.84910719136208,180.09375112471508,42.59768979702593,23.03896973927816,22.25899143218994,21.90999984741211,24.83779363710407 15796,2011-12-27,MSFT,25.959999084472656,26.139999389648438,25.93000030517578,20.73980140686035,21287200.0,1.0,0.05090458792860275,20.890259112315135,19.93624483208184,51.514504494220404,78.01956996935019,1.11582364554169,20.342632675170897,20.69691254297892,21.90999984741211,24.83779363710407 15797,2011-12-27,NKE,24.2450008392334,24.5,24.127500534057617,21.355531692504883,6448000.0,1.0,0.1417200834047101,21.445789724634917,20.282886499119964,56.4141213003577,117.01511765463235,27.404719699530904,20.64708366394043,20.384566434224446,21.90999984741211,24.83779363710407 15798,2011-12-27,PG,66.12999725341797,66.94999694824219,66.06999969482422,46.99689483642578,5604700.0,1.0,0.5411394353823908,47.09649112370667,44.39229519221129,59.21881979386724,135.23438477635986,35.75068359347052,45.125650533040364,45.056958770751955,21.90999984741211,24.83779363710407 15799,2011-12-27,TRV,59.400001525878906,59.88999938964844,59.22999954223633,45.12192153930664,1776700.0,1.0,0.8426808041191265,45.54175843116212,39.99269362572264,59.321175530137644,169.56045372580084,33.396523838335945,42.359828821818034,41.688982009887695,21.90999984741211,24.83779363710407 15800,2011-12-27,UNH,51.349998474121094,51.709999084472656,51.09000015258789,42.89440155029297,2999300.0,1.0,0.9624999267846874,43.01964733001698,38.621156960754504,60.18062902490995,133.98705473579975,54.90348636051334,39.66213811238607,39.16599814097086,21.90999984741211,24.83779363710407 15801,2011-12-27,V,25.622499465942383,25.862499237060547,25.477500915527344,23.439451217651367,8719200.0,1.0,0.49858008424945766,23.61799569813713,21.332340376691974,60.06456140692936,164.77969235894798,47.9680695297145,22.024971389770506,21.49428367614746,21.90999984741211,24.83779363710407 15802,2011-12-27,VZ,39.880001068115234,40.02000045776367,39.81999969482422,22.53373146057129,7743200.0,1.0,0.39134501690863743,22.573159849757626,20.77567399728827,63.51399991494532,145.8429671612737,52.77214830812773,21.2726531346639,21.027357482910155,21.90999984741211,24.83779363710407 15803,2011-12-27,WBA,35.18000030517578,35.189998626708984,33.25,23.40665054321289,12187000.0,1.0,0.1664990445783836,24.584566252273845,22.840568978744223,48.88243891132439,65.68252103694073,7.663397730549636,23.327368291219077,23.25722862879435,21.90999984741211,24.83779363710407 15804,2011-12-27,WMT,59.95000076293945,59.97999954223633,59.65999984741211,46.23303985595703,4866400.0,1.0,0.514982065246798,46.26149439803457,44.0293930531373,60.90980466771497,164.67674238942237,25.950924202514393,44.72061665852865,43.895309893290204,21.90999984741211,24.83779363710407 15805,2011-12-28,AAPL,14.53178596496582,14.58035659790039,14.333571434020996,12.205695152282715,228662000.0,2.0,0.11893512683134944,12.337562547280799,11.379086412832725,54.80729271942645,142.85195314571567,25.110060904039905,11.6961838722229,11.86787813504537,23.520000457763672,5.459773327392547 15806,2011-12-28,AMGN,64.19000244140625,64.38999938964844,63.810001373291016,47.2177734375,3925800.0,2.0,1.380756691878915,47.852551442286476,40.350967234471334,65.52752549645211,176.04841230794224,41.87653323284748,43.08301010131836,42.45433603922526,23.520000457763672,5.459773327392547 15807,2011-12-28,AXP,47.72999954223633,47.79999923706055,46.84000015258789,39.535980224609375,3829800.0,2.0,-0.12349538264975735,41.50500714556861,38.8371059678347,48.26833960959908,-12.658494790918187,11.283054076597391,39.83787155151367,40.19364102681478,23.520000457763672,5.459773327392547 15808,2011-12-28,BA,74.4800033569336,74.5999984741211,73.02999877929688,59.945560455322266,2568200.0,2.0,1.5024866570498219,61.129323210443665,55.96091536072333,58.40617860876111,97.59133262103673,32.240628736839774,56.84436874389648,54.615343221028645,23.520000457763672,5.459773327392547 15809,2011-12-28,CAT,91.76000213623047,91.80000305175781,89.16999816894531,64.61973571777344,5248800.0,2.0,-0.31163111251682096,71.9447363683208,61.76970760140576,48.701046434932294,-54.41853978794823,18.801574348160415,66.70116322835287,65.0227731068929,23.520000457763672,5.459773327392547 15810,2011-12-28,CRM,25.0,25.237499237060547,24.684999465942383,25.032499313354492,8098000.0,2.0,-1.4908159738977744,32.66488971822054,23.060359762980635,40.12592857012288,-102.74403493234999,40.44039775622124,28.2467498143514,30.221916548411052,23.520000457763672,5.459773327392547 15811,2011-12-28,CSCO,18.520000457763672,18.59000015258789,18.110000610351562,12.653910636901855,26740600.0,2.0,0.01969402628500916,13.320504488750071,12.325260243610767,51.782200038886444,-7.565913653273483,3.9347943590806453,12.760518455505371,12.515709400177002,23.520000457763672,5.459773327392547 15812,2011-12-28,CVX,107.86000061035156,108.16000366210938,105.87999725341797,65.9063491821289,5307900.0,2.0,0.8874204107895309,67.32782954151226,61.3537428004067,54.495671161257434,115.69565227978174,14.767467207226098,63.0619691212972,63.206109555562335,23.520000457763672,5.459773327392547 15813,2011-12-28,DIS,37.650001525878906,37.709999084472656,37.16999816894531,33.342594146728516,4634300.0,2.0,0.6250286035968955,33.77429338196754,30.790333502492913,56.996273506522876,119.52973601468042,15.32026313178087,31.67994066874186,30.86638011932373,23.520000457763672,5.459773327392547 15814,2011-12-28,GS,91.66000366210938,92.44000244140625,90.04000091552734,73.19908905029297,3917400.0,2.0,-1.3362607201091947,84.73637818583752,69.93445387593006,44.364172004265065,-62.73734278402776,14.657283063728551,76.28556340535482,79.35917816162109,23.520000457763672,5.459773327392547 15815,2011-12-28,HD,42.22999954223633,42.38999938964844,41.52000045776367,31.82469940185547,5136600.0,2.0,0.8694706407200421,32.66396034847504,29.435210336339416,62.291263666674354,110.16964402701339,39.48368253638756,30.20725638071696,28.707405026753744,23.520000457763672,5.459773327392547 15816,2011-12-28,HON,52.47345733642578,52.54972839355469,51.42475128173828,40.208675384521484,2378931.0,2.0,0.45652548483897704,41.509940169151335,38.505901505653355,54.095021025193184,71.09442076580676,6.321850036929064,39.50517654418945,38.43029651641846,23.520000457763672,5.459773327392547 15817,2011-12-28,IBM,177.04588317871094,177.2466583251953,175.27725219726562,112.79053497314453,3004112.0,2.0,-0.27048625188842834,120.31300687311392,110.27702608587046,50.33650127444102,-38.335568140096875,12.531304766203005,114.20250498453775,113.19875132242838,23.520000457763672,5.459773327392547 15818,2011-12-28,INTC,24.520000457763672,24.559999465942383,24.18000030517578,17.02562713623047,23703400.0,2.0,0.013600032441605236,18.12114282600233,15.989844074327262,52.708982772961015,19.68699626990632,9.468175446350763,16.949273300170898,16.765381209055583,23.520000457763672,5.459773327392547 15819,2011-12-28,JNJ,65.97000122070312,66.02999877929688,65.30000305175781,47.03220748901367,5943900.0,2.0,0.40822715376521046,47.473293814057946,44.955593743925455,54.71616202296185,144.80561545757632,14.123052834189009,45.836417007446286,45.699989827473956,23.520000457763672,5.459773327392547 15820,2011-12-28,JPM,32.9900016784668,33.09000015258789,32.56999969482422,23.327608108520508,19242700.0,2.0,0.19316717596515076,24.53589113523055,21.64205362032365,50.24252626310092,64.17682234982371,2.7198179676447647,22.517868169148763,23.09492572148641,23.520000457763672,5.459773327392547 15821,2011-12-28,KO,34.90999984741211,35.025001525878906,34.70000076293945,24.114072799682617,8210000.0,2.0,0.27497080981776634,24.352848701350023,22.56153842938728,56.34611148213456,168.57026821812292,27.383110425727015,23.242668660481772,23.222894954681397,23.520000457763672,5.459773327392547 15822,2011-12-28,MCD,100.7300033569336,100.75,99.45999908447266,72.1625747680664,3111600.0,2.0,1.2442255129063113,73.06448179189516,68.48807252939389,62.85798495116875,111.4678892899442,29.357713274322823,69.46857935587565,67.48143056233724,23.520000457763672,5.459773327392547 15823,2011-12-28,MMM,82.22000122070312,82.44000244140625,80.94000244140625,56.60609817504883,2613300.0,2.0,0.37672297565286783,58.04855701149095,54.26936710655104,52.061592844567805,76.05153738353718,4.461316610396759,55.685598882039386,54.95446020762126,23.520000457763672,5.459773327392547 15824,2011-12-28,MRK,35.963741302490234,36.068702697753906,35.6870231628418,24.45842933654785,7624410.0,2.0,0.6075363760836616,24.994691902108872,22.075594276479993,62.11094946653378,142.23120036245277,33.10189074673833,23.086520385742187,22.326889260609946,23.520000457763672,5.459773327392547 15825,2011-12-28,MSFT,26.110000610351562,26.149999618530273,25.760000228881836,20.564584732055664,29822500.0,2.0,0.04891108731225913,20.829900031389048,20.074657387434197,50.22530274607206,66.29356452842396,4.569365482681973,20.322986857096353,20.716470114390056,23.520000457763672,5.459773327392547 15826,2011-12-28,NKE,24.482500076293945,24.5,24.06999969482422,21.06283187866211,6830000.0,2.0,0.14686724768818493,21.46349810024103,20.307008186380063,54.38626414118968,92.56313952965604,24.995813885327873,20.654643948872884,20.434407075246174,23.520000457763672,5.459773327392547 15827,2011-12-28,PG,66.91000366210938,66.94999694824219,66.44999694824219,46.82097244262695,4152000.0,2.0,0.5540906747534322,47.04619456153764,44.72475499290572,58.23263923514021,130.68542274671515,35.75068359347052,45.20750821431478,45.10630995432536,23.520000457763672,5.459773327392547 15828,2011-12-28,TRV,59.54999923706055,59.65999984741211,58.81999969482422,44.61407470703125,1720200.0,2.0,0.8447412168548638,45.67241869286321,40.25545758887507,57.61709036051185,140.61461658443056,26.221412431465847,42.4041987101237,41.845713170369464,23.520000457763672,5.459773327392547 15829,2011-12-28,UNH,51.349998474121094,51.5,50.65999984741211,42.35978317260742,2959600.0,2.0,0.961337640019444,42.95282307663514,39.1043996711676,58.1606700558137,111.96990306770114,45.859369454858246,39.771529006958005,39.27647139231364,23.520000457763672,5.459773327392547 15830,2011-12-28,V,25.422500610351562,25.5,25.149999618530273,23.165748596191406,9969600.0,2.0,0.4877642054366973,23.620527786176382,21.5096699295829,58.2752428646739,123.3298662064867,34.107267403547425,22.079526646931967,21.55812390645345,23.520000457763672,5.459773327392547 15831,2011-12-28,VZ,39.970001220703125,40.040000915527344,39.709999084472656,22.404123306274414,6862300.0,2.0,0.3967417817729171,22.576242907837187,20.948960987731663,61.98008799622574,130.20548668065058,47.73430309245646,21.324493471781413,21.064164034525554,23.520000457763672,5.459773327392547 15832,2011-12-28,WBA,33.290000915527344,33.75,33.08000183105469,23.35051918029785,5596500.0,2.0,0.12496637414630385,24.526969946618962,22.950086556676936,48.65264870152442,10.483307140550757,9.728136447737462,23.347247886657716,23.269274711608887,23.520000457763672,5.459773327392547 15833,2011-12-28,WMT,59.77000045776367,59.939998626708984,59.630001068115234,46.15575408935547,5241700.0,2.0,0.5310759276905586,46.39861398753164,44.04073385182382,60.46733295462207,149.5271211172901,25.14982647914931,44.75167249043783,43.999535179138185,23.520000457763672,5.459773327392547 15834,2011-12-29,AAPL,14.407142639160156,14.487500190734863,14.303929328918457,12.280874252319336,215978000.0,3.0,0.1340738159336201,12.389624913001674,11.396504275535923,55.59399017962823,126.40394727158409,23.212784366699395,11.71264451344808,11.884358962376913,22.649999618530273,4.481459433890547 15835,2011-12-29,AMGN,64.20999908447266,64.77999877929688,63.84000015258789,47.763729095458984,3525300.0,3.0,1.4611391187799043,48.38175007167545,40.32567218479428,66.80068551949003,161.9692763777625,44.43857646713408,43.28343989054362,42.58535874684652,22.649999618530273,4.481459433890547 15836,2011-12-29,AXP,47.16999816894531,47.56999969482422,46.9900016784668,39.99892044067383,2898500.0,3.0,-0.1086764164087839,41.47913279029763,38.81920972374045,49.51060300160604,3.453152941763255,11.283054076597383,39.769691721598306,40.25354391733806,22.649999618530273,4.481459433890547 15837,2011-12-29,BA,73.44000244140625,74.36000061035156,73.30999755859375,60.64105987548828,2749300.0,3.0,1.5043039252276884,61.26569337462888,56.26803884888186,59.53480067292602,98.20012064320284,32.24062873683977,57.01265652974447,54.82460803985596,22.649999618530273,4.481459433890547 15838,2011-12-29,CAT,89.45999908447266,90.86000061035156,89.45999908447266,65.49461364746094,3570800.0,3.0,-0.31224868608889267,71.36326153262551,61.823351168790495,49.86524087042815,-49.1958213294157,18.801574348160408,66.54474207560222,65.24498500823975,22.649999618530273,4.481459433890547 15839,2011-12-29,CRM,25.02750015258789,25.610000610351562,24.8799991607666,25.547500610351562,8962800.0,3.0,-1.4305390239455136,32.49479885504368,22.824700732969017,41.48241280269283,-87.87185244742867,34.76127218363725,27.959999783833823,30.157708231608073,22.649999618530273,4.481459433890547 15840,2011-12-29,CSCO,18.149999618530273,18.270000457763672,18.139999389648438,12.716618537902832,17640100.0,3.0,0.017326351975961884,13.302712822421649,12.31587610198631,52.27719161719683,-20.013970436319326,3.93479435908065,12.74031130472819,12.54671703974406,22.649999618530273,4.481459433890547 15841,2011-12-29,CVX,106.37999725341797,107.55999755859375,106.31999969482422,66.84556579589844,4468500.0,3.0,0.9686130267432418,67.6671587311563,61.30364319450287,55.86053485628744,117.479867885137,14.767467207226096,63.16584243774414,63.37930908203125,22.649999618530273,4.481459433890547 15842,2011-12-29,DIS,37.45000076293945,37.79999923706055,37.25,33.76341247558594,5022500.0,3.0,0.6684993178709249,33.982575779087234,30.801596279018234,58.1752409539202,125.53942461615073,16.494697322291376,31.735511271158853,30.990879821777344,22.649999618530273,4.481459433890547 15843,2011-12-29,GS,90.58999633789062,91.43000030517578,90.25,73.92198181152344,4290500.0,3.0,-1.3553305838843812,84.68865393063939,69.58824197390163,45.04692194850373,-60.20148186495791,14.65728306372855,76.05934321085611,79.31578610738119,22.649999618530273,4.481459433890547 15844,2011-12-29,HD,41.709999084472656,42.029998779296875,41.58000183105469,32.192527770996094,6297000.0,3.0,0.8608881085147395,32.77656498379734,29.536404414701195,63.54276827983173,104.75568619688185,39.48368253638756,30.31545836130778,28.832471911112467,22.649999618530273,4.481459433890547 15845,2011-12-29,HON,51.653560638427734,52.33045196533203,51.40568542480469,40.8120231628418,2582315.0,3.0,0.4770583895491214,41.57033695842617,38.49317698810704,55.55743253717691,78.93533975521068,6.071904409651605,39.514686330159506,38.57216269175212,22.649999618530273,4.481459433890547 15846,2011-12-29,IBM,175.9751434326172,178.04014587402344,175.91778564453125,114.1330337524414,3076914.0,3.0,-0.21252336506226754,120.28412498147917,110.19434257833528,51.97075794345264,-17.495718256758842,9.053559937986961,114.14998957316081,113.32278315226237,22.649999618530273,4.481459433890547 15847,2011-12-29,INTC,24.360000610351562,24.579999923706055,24.280000686645508,17.2504825592041,22319300.0,3.0,0.04009409284394749,18.091984978242674,15.993705329374512,54.037939041152235,36.13355030153184,9.904688994796116,16.930769856770834,16.80656746228536,22.649999618530273,4.481459433890547 15848,2011-12-29,JNJ,65.30999755859375,66.02999877929688,65.25,47.34122085571289,5702400.0,3.0,0.43920833893425737,47.60763449385442,44.90461221024714,55.81103603834698,144.36846282942508,13.252593429862836,45.872050221761064,45.75126997629801,22.649999618530273,4.481459433890547 15849,2011-12-29,JPM,32.709999084472656,33.52000045776367,32.709999084472656,23.87775230407715,19792000.0,3.0,0.23323841109445453,24.589861359922704,21.763129362733547,51.7732989944574,83.94371121493067,7.401113803474538,22.535015551249185,23.132554785410562,22.649999618530273,4.481459433890547 15850,2011-12-29,KO,34.79999923706055,35.095001220703125,34.755001068115234,24.339563369750977,8734000.0,3.0,0.2998440028820397,24.483438433905405,22.532593975762566,57.92545394872487,167.1505107912348,28.9441081132031,23.27331740061442,23.25411984125773,22.649999618530273,4.481459433890547 15851,2011-12-29,MCD,99.75,101.0,99.5999984741211,73.05391693115234,3986200.0,3.0,1.2795534571516782,73.34780447702389,68.58810097951908,64.83304083921445,115.19656594068755,31.466084114444826,69.63876241048177,67.66230360666911,22.649999618530273,4.481459433890547 15852,2011-12-29,MMM,81.37000274658203,82.19999694824219,81.19000244140625,57.27573013305664,1935200.0,3.0,0.43189092584436395,58.14522518455491,54.24733615577713,53.3201080097466,87.48666272401512,4.461316610396753,55.704535166422524,55.07775459289551,22.649999618530273,4.481459433890547 15853,2011-12-29,MRK,35.877864837646484,36.020992279052734,35.77289962768555,24.654462814331055,7189909.0,3.0,0.6113335691575763,25.138528621050988,22.088847553875773,63.08554588175114,131.36248338880608,33.10189074673835,23.13931433359782,22.40042174657186,22.649999618530273,4.481459433890547 15854,2011-12-29,MSFT,25.950000762939453,26.049999237060547,25.860000610351562,20.72386932373047,22616900.0,3.0,0.05949829970014875,20.86416727693818,20.075433667580864,51.369810939477446,85.21594711012668,4.569365482681962,20.30387166341146,20.72801055908203,22.649999618530273,4.481459433890547 15855,2011-12-29,NKE,24.137500762939453,24.479999542236328,24.122499465942383,21.287811279296875,8571600.0,3.0,0.16717330012401632,21.508737409269305,20.29759079202464,55.65376951206056,102.14522319659594,24.995813885327856,20.66825294494629,20.478277492523194,22.649999618530273,4.481459433890547 15856,2011-12-29,PG,66.7300033569336,66.9800033569336,66.6500015258789,47.12355041503906,4425900.0,3.0,0.5820605076752585,47.23371231329781,44.70611427056449,59.43460429942447,131.93362823021323,36.15159757655482,45.28748995463054,45.15453898111979,22.649999618530273,4.481459433890547 15857,2011-12-29,TRV,59.150001525878906,59.81999969482422,59.04999923706055,45.23561096191406,1579100.0,3.0,0.8863100595090714,45.98121782277066,40.23822416331332,59.104445323185246,144.73803978231982,27.84052509574807,42.47530568440755,41.99675280253093,22.649999618530273,4.481459433890547 15858,2011-12-29,UNH,50.93000030517578,51.56999969482422,50.88999938964844,42.75239944458008,3774000.0,3.0,0.9807914183519557,43.19553861339353,39.07676935474611,59.201027826561244,114.03259882582088,46.40390868402178,39.90482966105143,39.39543100992839,22.649999618530273,4.481459433890547 15859,2011-12-29,V,25.25,25.8125,25.204999923706055,23.724645614624023,8637600.0,3.0,0.5183160374049471,23.802912542799994,21.469424989243464,60.745461109532734,142.03945035875543,39.85408225261835,22.138866806030272,21.629290294647216,22.649999618530273,4.481459433890547 15860,2011-12-29,VZ,39.970001220703125,40.08000183105469,39.81999969482422,22.567543029785156,8400600.0,3.0,0.4094850737070601,22.680786577937567,20.975145657780203,63.14118298961444,128.52717058588425,48.395794583283944,21.3772731145223,21.103138319651286,22.649999618530273,4.481459433890547 15861,2011-12-29,WBA,33.40999984741211,33.599998474121094,33.099998474121094,23.455774307250977,4809100.0,3.0,0.09939883479952272,24.526297412617467,22.930411686198454,49.11664585456757,7.450806333797916,9.728136447737464,23.367829513549804,23.278661410013836,22.649999618530273,4.481459433890547 15862,2011-12-29,WMT,59.720001220703125,59.9900016784668,59.34000015258789,46.35668182373047,6332200.0,3.0,0.5536613551087086,46.55994271306754,43.9918974968934,61.22488936181636,135.51429619260605,17.431415213059662,44.82603136698405,44.09533405303955,22.649999618530273,4.481459433890547 15863,2011-12-30,AAPL,14.411070823669434,14.510000228881836,14.410357475280762,12.277236938476562,179662000.0,4.0,0.14411654941451246,12.439595463974042,11.398280188339191,55.54559568847086,123.35951931614636,24.146154523227306,11.733086331685383,11.897874021530152,23.399999618530273,7.97131937584913 15864,2011-12-30,AMGN,64.3499984741211,65.0,64.20999908447266,47.372703552246094,5112100.0,4.0,1.4762727247989744,48.755187173097845,40.41039586523224,65.02143102516186,143.8148619666796,45.87717708898172,43.485099665323894,42.69053103129069,23.399999618530273,7.97131937584913 15865,2011-12-30,AXP,47.650001525878906,47.689998626708984,47.15999984741211,39.704315185546875,3333000.0,4.0,-0.11932891145621483,41.467081017663034,38.779074530432666,48.740085701495296,6.864261868320062,9.255319632282333,39.74303728739421,40.30629215240479,23.399999618530273,7.97131937584913 15866,2011-12-30,BA,73.86000061035156,74.08000183105469,73.23999786376953,60.01921463012695,2811800.0,4.0,1.4389787576433193,61.40063785510676,56.32702137035711,58.07721431956915,86.67973539735615,31.37590098846624,57.20385640462239,55.012396876017256,23.399999618530273,7.97131937584913 15867,2011-12-30,CAT,90.72000122070312,91.41999816894531,90.4000015258789,65.50907135009766,3279800.0,4.0,-0.3080208294340139,70.877805310732,61.859063738340254,49.884683838882545,-31.725525570241903,14.87760412525433,66.4206164042155,65.44682426452637,23.399999618530273,7.97131937584913 15868,2011-12-30,CRM,25.514999389648438,25.774999618530273,25.325000762939453,25.364999771118164,8144400.0,4.0,-1.3815695258426075,32.29690919572389,22.59959043806517,41.14072638609024,-79.97329245303129,32.229441059939326,27.707499821980793,30.09191656112671,23.399999618530273,7.97131937584913 15869,2011-12-30,CSCO,18.190000534057617,18.290000915527344,18.049999237060547,12.598161697387695,20775000.0,4.0,0.0058243366559747045,13.289470258805832,12.294278463270583,51.2490861178124,-30.739924480002713,0.7904694253689546,12.723588053385416,12.569014565149944,23.399999618530273,7.97131937584913 15870,2011-12-30,CVX,106.79000091552734,107.5,106.18000030517578,66.18001556396484,5009400.0,4.0,0.9680948238548126,67.84710768084102,61.407944122747836,54.658728699190625,102.29249955542059,13.881250568950762,63.27676378885905,63.50870933532715,23.399999618530273,7.97131937584913 15871,2011-12-30,DIS,37.72999954223633,37.79999923706055,37.36000061035156,33.57538604736328,4776100.0,4.0,0.6799400847189077,34.12448151714963,30.848105114625266,57.44727236324982,113.76993748475776,16.494697322291362,31.811817804972332,31.088030433654787,23.399999618530273,7.97131937584913 15872,2011-12-30,GS,90.52999877929688,91.13999938964844,90.13999938964844,73.45087432861328,4182800.0,4.0,-1.3924072212750644,84.70366247054764,69.24833643081953,44.67729521545556,-62.934559431072984,15.051360746305848,75.92934646606446,79.26845321655273,23.399999618530273,7.97131937584913 15873,2011-12-30,HD,42.150001525878906,42.31999969482422,42.0099983215332,32.21552658081055,4773800.0,4.0,0.8461878745668372,32.87268678597911,29.647185879426157,63.62086382402301,110.50148235087168,42.7841753506865,30.430256271362303,28.95335988998413,23.399999618530273,7.97131937584913 15874,2011-12-30,HON,52.21604919433594,52.339988708496094,51.73936462402344,40.484275817871094,2197154.0,4.0,0.4615637729619877,41.584035254629526,38.49288620838317,54.580328802834835,75.99810513859337,6.189822497737842,39.54100545247396,38.69981206258138,23.399999618530273,7.97131937584913 15875,2011-12-30,IBM,178.13575744628906,178.27915954589844,175.7648162841797,112.72308349609375,3693321.0,4.0,-0.2771635925274438,120.21545976554002,109.9215534790889,50.176852619756865,-25.179209409339755,7.979050617011669,114.09399973551432,113.40184377034505,23.399999618530273,7.97131937584913 15876,2011-12-30,INTC,24.43000030517578,24.6200008392334,24.25,17.0396785736084,21710100.0,4.0,0.043578362480953814,18.045136131676323,15.993475471106883,52.604260894297205,32.14391761277417,10.823949036425867,16.914608446756997,16.83692717552185,23.399999618530273,7.97131937584913 15877,2011-12-30,JNJ,65.58999633789062,65.93000030517578,65.52999877929688,47.125640869140625,4959700.0,4.0,0.44127886013576756,47.703180124479196,44.890269658846,54.85388008398617,132.66113451488908,13.252593429862838,45.914499791463214,45.79682083129883,23.399999618530273,7.97131937584913 15878,2011-12-30,JPM,33.11000061035156,33.41999816894531,33.060001373291016,23.756288528442383,18196900.0,4.0,0.25228584784205665,24.543392712517935,22.008935969427867,51.41204655754767,81.49974428258861,7.401113803474534,22.577407773335775,23.161252848307292,23.399999618530273,7.97131937584913 15879,2011-12-30,KO,35.0,35.14500045776367,34.98500061035156,24.273658752441406,7862000.0,4.0,0.3106571732423795,24.582440124952434,22.54252382615841,57.29868317922821,154.70257140751812,30.09153574841425,23.313134892781576,23.282524172465006,23.399999618530273,7.97131937584913 15880,2011-12-30,MCD,100.43000030517578,100.81999969482422,100.05999755859375,72.7060546875,2957200.0,4.0,1.2649005455180742,73.49180870882245,68.79411200650958,63.47043113906582,106.84845994530339,31.466084114444815,69.82899881998698,67.8451712290446,23.399999618530273,7.97131937584913 15881,2011-12-30,MMM,82.2300033569336,82.44999694824219,81.5999984741211,57.010658264160156,1706500.0,4.0,0.4490465106597057,58.226174244213176,54.266136089038774,52.75299100863613,93.96940382137436,6.677383975192656,55.71463572184245,55.19062805175781,23.399999618530273,7.97131937584913 15882,2011-12-30,MRK,35.86832046508789,36.135494232177734,35.75381851196289,24.634857177734375,8237175.0,4.0,0.6057778312487123,25.25817237958973,22.12885288133556,62.9181053155767,119.312546250734,35.01600836390581,23.20522944132487,22.47244380315145,23.399999618530273,7.97131937584913 15883,2011-12-30,MSFT,26.0,26.1200008392334,25.90999984741211,20.67609214782715,27395700.0,4.0,0.06330379623170046,20.867996001494312,20.12576506112776,51.00589538373238,93.01575458150016,1.874255475647522,20.300951766967774,20.731508509318033,23.399999618530273,7.97131937584913 15884,2011-12-30,NKE,24.34749984741211,24.385000228881836,24.092500686645508,21.049734115600586,6609200.0,4.0,0.1621855811378694,21.52250977172622,20.308282846071634,54.01078710646636,76.27241743346893,23.60259712373378,20.69024658203125,20.51067247390747,23.399999618530273,7.97131937584913 15885,2011-12-30,PG,66.87999725341797,66.95999908447266,66.58999633789062,46.94058609008789,4062300.0,4.0,0.5827455815332883,47.32596753151242,44.79891879050906,58.38361532010098,119.35659598860335,34.35938640186206,45.36794039408366,45.20006764729818,23.399999618530273,7.97131937584913 15886,2011-12-30,TRV,59.41999816894531,59.68000030517578,59.15999984741211,44.849056243896484,1638000.0,4.0,0.8779415677352276,46.136404196861186,40.42698195731362,57.79943125875407,123.88271099362626,27.84052509574806,42.55735181172689,42.122666613260904,23.399999618530273,7.97131937584913 15887,2011-12-30,UNH,51.060001373291016,51.18000030517578,50.68000030517578,42.33473205566406,2205400.0,4.0,0.9515376761251346,43.32790353869958,39.13853284740882,57.62418530692865,98.73207127576573,41.8292711950566,40.06971804300944,39.48425807952881,23.399999618530273,7.97131937584913 15888,2011-12-30,V,25.792499542236328,25.799999237060547,25.372499465942383,23.3520450592041,8586800.0,4.0,0.5066228011938172,23.886359641213975,21.472688629965223,58.36253478321336,125.25394773720005,39.85408225261835,22.20119711558024,21.693443489074706,23.399999618530273,7.97131937584913 15889,2011-12-30,VZ,39.849998474121094,40.25,39.81999969482422,22.606985092163086,10110900.0,4.0,0.417949013119145,22.77396883650413,21.014382603925554,63.42010163068799,125.82292780989606,51.20156064240518,21.442449633280436,21.14399086634318,23.399999618530273,7.97131937584913 15890,2011-12-30,WBA,33.349998474121094,33.45000076293945,32.9900016784668,23.196165084838867,4870000.0,4.0,0.057524969024303374,24.53173108043758,22.867443991278726,48.00970000560928,-13.211090895981746,11.196336637242828,23.387475522359214,23.28163080215454,23.399999618530273,7.97131937584913 15891,2011-12-30,WMT,59.88999938964844,59.939998626708984,59.689998626708984,46.178955078125,4665300.0,4.0,0.5508693273098686,46.672694732025015,43.996135376617566,60.169837382001255,128.38148701182084,17.431415213059672,44.91443214416504,44.191114552815755,23.399999618530273,7.97131937584913 15979,2012-01-03,AAPL,14.621429443359375,14.73214340209961,14.60714340209961,12.466092109680176,302220800.0,1.0,0.1654078038398321,12.523658208230094,11.379483767172738,57.531273060998025,151.5635531770116,32.7707136632764,11.767260519663493,11.914981317520141,22.969999313354492,45.34537453087497 15980,2012-01-03,AMGN,64.94999694824219,65.19000244140625,63.45000076293945,47.298919677734375,10216800.0,1.0,1.4654200247127136,49.06286647494129,40.546122477695434,64.68511998358157,123.29521760216748,33.14659711624843,43.686758804321286,42.783460998535155,22.969999313354492,45.34537453087497 15981,2012-01-03,AXP,48.29999923706055,48.959999084472656,48.13999938964844,40.731224060058594,6955400.0,1.0,-0.04439635306846412,41.485103520534835,38.77451829037825,51.46381825244348,95.69408947723419,9.417736552873931,39.79045448303223,40.36184622446696,22.969999313354492,45.34537453087497 15982,2012-01-03,BA,74.69999694824219,75.0,74.12000274658203,60.73110580444336,6859300.0,1.0,1.4281884920153445,61.63885104032822,56.32773984101944,59.25850003262576,105.15032310180744,37.149878935016545,57.42560526529948,55.19145285288493,22.969999313354492,45.34537453087497 15983,2012-01-03,CAT,92.7699966430664,95.11000061035156,92.7699966430664,67.9530258178711,8177000.0,1.0,-0.10623886648393466,70.5980818906755,61.97176140156083,53.067519576569126,53.87049034805478,6.804550219634829,66.42471440633138,65.65547987620036,22.969999313354492,45.34537453087497 15984,2012-01-03,CRM,26.045000076293945,26.510000228881836,25.225000381469727,25.299999237060547,12983600.0,1.0,-1.3326439556772058,32.01165548942608,22.423844083327822,41.016247713522326,-69.29000313175676,21.371294986369342,27.50008316040039,30.005249881744383,22.969999313354492,45.34537453087497 15985,2012-01-03,CSCO,18.549999237060547,18.860000610351562,18.479999542236328,13.024630546569824,41236600.0,1.0,0.030766719041949386,13.301932665377464,12.291713193387185,54.57614044099317,82.81529278476668,17.655789951262115,12.728512986501057,12.591568088531494,22.969999313354492,45.34537453087497 15986,2012-01-03,CVX,108.73999786376953,110.98999786376953,108.7300033569336,68.64932250976562,11518700.0,1.0,1.1536381554578696,68.51200784179868,61.28293196227848,58.1171879545649,154.91520243757944,28.577846606774788,63.49010670979818,63.6797784169515,22.969999313354492,45.34537453087497 15987,2012-01-03,DIS,37.970001220703125,38.459999084472656,37.939998626708984,34.30061721801758,9704200.0,1.0,0.7390082423332629,34.411217441462476,30.76771188745598,59.47086285903991,144.97832321114228,25.189141188104912,31.92345250447591,31.18963680267334,22.969999313354492,45.34537453087497 15988,2012-01-03,GS,92.97000122070312,96.43000030517578,92.83000183105469,77.45520782470703,8645200.0,1.0,-1.0861539691574649,84.57296749364033,69.22551578272686,48.400182701060025,18.858925125249822,7.020006437076084,76.02048110961914,79.23877309163412,22.969999313354492,45.34537453087497 15989,2012-01-03,HD,42.40999984741211,42.900001525878906,42.06999969482422,32.292137145996094,8452900.0,1.0,0.8311388147128653,32.989038797166714,29.699419836256137,63.88743151286005,115.83672634671645,48.75890664933898,30.553183682759602,29.068555037180584,22.969999313354492,45.34537453087497 15990,2012-01-03,HON,52.702266693115234,53.35055923461914,52.654598236083984,41.40047836303711,4836320.0,1.0,0.5172515125954078,41.75087710543095,38.43405217008175,56.77855970636046,123.61100339412653,17.869235456361128,39.61499710083008,38.83422362009684,22.969999313354492,45.34537453087497 15991,2012-01-03,IBM,178.51815795898438,180.4110870361328,177.8202667236328,114.20661163330078,5905716.0,1.0,-0.2063049610203933,120.09394788037936,109.83709002245267,51.980987273477595,14.154987777935693,1.2940906449454486,114.10564753214518,113.45637741088868,22.969999313354492,45.34537453087497 15992,2012-01-03,INTC,24.6200008392334,24.889999389648438,24.389999389648438,17.243459701538086,44845600.0,1.0,0.062067628242445494,18.037851689485212,15.993733431669572,53.8292389877359,56.18865866398504,16.938848727018225,16.919293022155763,16.868593724568687,22.969999313354492,45.34537453087497 15993,2012-01-03,JNJ,65.58999633789062,66.0,65.25,47.34122085571289,16116200.0,1.0,0.4550695083235041,47.82441446798523,44.9422191379718,55.64086951914777,120.26490266973376,7.982532124374327,45.97505226135254,45.840506362915036,22.969999313354492,45.34537453087497 15994,2012-01-03,JPM,34.060001373291016,35.189998626708984,34.0099983215332,24.992334365844727,44102800.0,1.0,0.3629359480172205,24.847847451697117,21.893817434777493,54.736812927108446,143.44550799417414,24.492067527652367,22.68434098561605,23.192213376363117,22.969999313354492,45.34537453087497 15995,2012-01-03,KO,35.07500076293945,35.35499954223633,35.04999923706055,24.3326358795166,15639600.0,1.0,0.3202935057615477,24.670384480291354,22.585019801324854,57.72217299724276,148.57034347374722,34.81733270387077,23.3593957901001,23.312714926401775,22.969999313354492,45.34537453087497 15996,2012-01-03,MCD,101.33000183105469,101.58999633789062,98.75,71.62630462646484,8895900.0,1.0,1.1528716150614144,73.45573933803368,69.05772730625344,59.45785295516518,86.033239705222,11.534206833570382,70.00386174519856,67.99469909667968,22.969999313354492,45.34537453087497 15997,2012-01-03,MMM,83.76000213623047,84.44000244140625,83.36000061035156,58.238338470458984,3380100.0,1.0,0.5553047601125343,58.522523973123434,54.229970075948835,55.04393668449647,165.2494223353538,22.060351151201612,55.798906326293945,55.29948895772298,22.969999313354492,45.34537453087497 15998,2012-01-03,MRK,36.14503860473633,36.79389190673828,36.078243255615234,25.02692985534668,18100427.0,1.0,0.6257980469843538,25.425980856629543,22.17281522491343,64.84823648157851,135.45845801518368,44.73543455155885,23.289594332377117,22.551430797576906,22.969999313354492,45.34537453087497 15999,2012-01-03,MSFT,26.549999237060547,26.959999084472656,26.389999389648438,21.321218490600586,64731500.0,1.0,0.11702696990379025,21.037483800160917,20.079728876841035,55.4175743751059,205.72801010164423,23.437498168459143,20.333606656392416,20.739829730987548,22.969999313354492,45.34537453087497 16000,2012-01-03,NKE,24.342500686645508,24.497499465942383,24.174999237060547,21.145835876464844,10944400.0,1.0,0.1640957927004223,21.53563616348373,20.307388853300935,54.570815607273495,88.42060816467828,26.870185799689526,20.72857271830241,20.539301490783693,22.969999313354492,45.34537453087497 16001,2012-01-03,PG,66.30000305175781,67.0,66.2699966430664,47.02503204345703,11565900.0,1.0,0.5833777743514119,47.442620282423746,44.83495730851864,58.73203885429043,110.34923283849083,24.980863976231092,45.459179941813154,45.2438627243042,22.969999313354492,45.34537453087497 16002,2012-01-03,TRV,60.11000061035156,60.31999969482422,58.97999954223633,44.712623596191406,3522500.0,1.0,0.8504965089190151,46.1474060062754,40.806470489085925,57.33719704231579,115.69441592516984,34.418820053344234,42.65014801025391,42.238532320658365,22.969999313354492,45.34537453087497 16003,2012-01-03,UNH,51.2400016784668,51.70000076293945,51.11000061035156,43.01134490966797,6021000.0,1.0,0.9717491578779303,43.54900932977612,39.20336074163502,59.43487818518425,116.90112287321325,46.272991287606565,40.267982991536456,39.57756303151449,22.969999313354492,45.34537453087497 16004,2012-01-03,V,25.850000381469727,25.850000381469727,25.462499618530273,23.687847137451172,16829200.0,1.0,0.5184755847495985,24.022750878898158,21.469467901619417,59.83161102300318,128.35022236226752,40.798105322324375,22.29005438486735,21.755008888244628,22.969999313354492,45.34537453087497 16005,2012-01-03,VZ,40.279998779296875,40.47999954223633,39.689998626708984,22.387226104736328,21964200.0,1.0,0.4022867214892223,22.810790007252013,21.083497102122987,60.76957229945865,116.5804200981169,54.75905677709779,21.49936154683431,21.179866059621176,22.969999313354492,45.34537453087497 16006,2012-01-03,WBA,33.45000076293945,33.70000076293945,33.040000915527344,23.196165084838867,7248100.0,1.0,0.02406225402635087,24.534736732260427,22.860228630288404,48.00970000560928,-5.870897600207582,6.96949025101923,23.40571835835775,23.280651124318442,22.969999313354492,45.34537453087497 16007,2012-01-03,WMT,59.970001220703125,61.060001373291016,59.869998931884766,46.619407653808594,12668800.0,1.0,0.5775399460141912,46.84398974042482,44.025809301323235,61.85504189073868,163.6078701191792,35.096409373826965,45.016234970092775,44.292956034342446,22.969999313354492,45.34537453087497 16008,2012-01-04,AAPL,14.64285659790039,14.8100004196167,14.617142677307129,12.533085823059082,260022000.0,2.0,0.18554822471223176,12.610340137573917,11.354733447936336,58.21617828411706,150.5051233350755,35.51752898546222,11.806163628896078,11.937029759089151,22.219999313354492,42.96244111844513 16009,2012-01-04,AMGN,64.0999984741211,64.12999725341797,63.400001525878906,47.040687561035156,7096400.0,2.0,1.4196175406951923,49.25052822862175,40.82030917372201,63.49606088271897,101.34608759168535,32.33442492793152,43.88817189534505,42.8789395014445,22.219999313354492,42.96244111844513 16010,2012-01-04,AXP,48.02000045776367,48.380001068115234,47.400001525878906,40.756568908691406,4847600.0,2.0,0.016839244454679658,41.4324605592481,38.79686759626948,51.52957562607509,55.901603142903355,1.1095720181604218,39.83366584777832,40.43185157775879,22.219999313354492,42.96244111844513 16011,2012-01-04,BA,74.0999984741211,74.5999984741211,73.58999633789062,60.821102142333984,4923000.0,2.0,1.410638122913312,61.86353892913161,56.36816921600999,59.40808187501311,94.94497678542872,30.39352569493553,57.612986373901364,55.36753667195638,22.219999313354492,42.96244111844513 16012,2012-01-04,CAT,93.41000366210938,95.51000213623047,93.41000366210938,68.58207702636719,7335200.0,2.0,0.10324383754766586,70.30436092362096,62.120871772912245,53.84797951854187,69.44259028314893,8.79918987428598,66.4468874613444,65.89343541463217,22.219999313354492,42.96244111844513 16013,2012-01-04,CRM,24.747499465942383,24.875,24.06999969482422,24.3700008392334,19788400.0,2.0,-1.3533130369335034,31.43026938530144,22.316980217970045,39.25815640779172,-107.49101331783652,30.902505394288056,27.36716651916504,29.907416566212973,22.219999313354492,42.96244111844513 16014,2012-01-04,CSCO,18.440000534057617,19.0,18.350000381469727,13.2763090133667,52927700.0,2.0,0.07003476847296675,13.33959426483875,12.272393516685907,56.39297584084354,97.51897926343656,21.17403213658288,12.743220774332682,12.619361480077108,22.219999313354492,42.96244111844513 16015,2012-01-04,CVX,109.83000183105469,110.37000274658203,109.19999694824219,68.53114318847656,8019100.0,2.0,1.2764325787425292,69.0552692184318,61.197457908643386,57.898539581462245,141.3432254617821,28.5778466067748,63.7451229095459,63.85103810628255,22.219999313354492,42.96244111844513 16016,2012-01-04,DIS,38.189998626708984,38.9900016784668,38.119998931884766,34.78410339355469,9889900.0,2.0,0.8154336648108966,34.77070562009091,30.633856948573634,60.75786339613331,155.30268813712456,31.326931697950016,32.03711439768473,31.30414431889852,22.219999313354492,42.96244111844513 16017,2012-01-04,GS,94.7300033569336,95.12999725341797,93.68000030517578,76.95165252685547,7406200.0,2.0,-0.874003792892168,84.11126157398364,69.27460726146559,47.98015461114737,10.867032384651633,7.020006437076079,76.10669657389323,79.27136268615723,22.219999313354492,42.96244111844513 16018,2012-01-04,HD,42.060001373291016,42.91999816894531,41.91999816894531,32.75193405151367,11085800.0,2.0,0.8465555287749638,33.180414381067216,29.700386819799483,65.45885239938161,115.38257252686196,44.58488106176049,30.6848482131958,29.1845703125,22.219999313354492,42.96244111844513 16019,2012-01-04,HON,52.90247344970703,53.04547882080078,52.57832717895508,41.36323547363281,3839854.0,2.0,0.5520159611580624,41.85445891007404,38.39229630843182,56.6632393827367,107.0815880691334,16.6970728745828,39.68402290344238,38.96271260579427,22.219999313354492,42.96244111844513 16020,2012-01-04,IBM,177.4091796875,178.13575744628906,176.806884765625,113.74070739746094,4546648.0,2.0,-0.1856040353651025,119.86695123569672,109.73918737514313,51.376583539673476,-12.169304076989894,2.9412327405130063,114.11178029378256,113.49602266947429,22.219999313354492,42.96244111844513 16021,2012-01-04,INTC,24.56999969482422,25.1299991607666,24.530000686645508,17.64398193359375,47504000.0,2.0,0.10779668826807765,18.049887790052548,15.988724003465517,56.134388670158025,82.29052730931704,22.01972867919789,16.93849932352702,16.903917630513508,22.219999313354492,42.96244111844513 16022,2012-01-04,JNJ,65.75,65.87999725341797,65.11000061035156,47.053775787353516,9243100.0,2.0,0.4377580789909459,47.87150672777348,45.04747024671383,54.33441837904073,96.91470150274147,5.362025142409363,46.02815933227539,45.875603739420576,22.219999313354492,42.96244111844513 16023,2012-01-04,JPM,34.439998626708984,35.150001525878906,34.33000183105469,25.150650024414062,36571200.0,2.0,0.4581207690885627,25.09391074888034,21.768614046651884,55.14350936813165,141.4761948934648,24.49206752765236,22.79345531463623,23.24581788380941,22.219999313354492,42.96244111844513 16024,2012-01-04,KO,34.95500183105469,35.03499984741211,34.75,24.17998695373535,14239200.0,2.0,0.31201614820556856,24.713603748245667,22.65940402610736,56.22904912026729,107.14884717472972,22.202227843305575,23.39172846476237,23.33743413289388,22.219999313354492,42.96244111844513 16025,2012-01-04,MCD,99.11000061035156,100.30000305175781,98.76000213623047,72.02487182617188,6754700.0,2.0,1.083756057386097,73.37487533022892,69.4313563592242,60.41350691568539,73.48565675184157,11.534206833570392,70.18122126261393,68.14979082743326,22.219999313354492,42.96244111844513 16026,2012-01-04,MMM,83.12999725341797,84.26000213623047,83.11000061035156,58.71964645385742,3007400.0,2.0,0.6706222048254418,58.878591423817795,54.10060550611385,55.91096275113229,150.4360588317441,19.41691702041369,55.89668083190918,55.42595380147298,22.219999313354492,42.96244111844513 16027,2012-01-04,MRK,36.49809265136719,36.58396911621094,36.16412353515625,25.053062438964844,14374682.0,2.0,0.63643645006319,25.556048466275776,22.271336863924418,64.97394224605934,120.67471347141439,44.735434551558846,23.37246290842692,22.628808720906576,22.219999313354492,42.96244111844513 16028,2012-01-04,MSFT,26.81999969482422,27.469999313354492,26.780000686645508,21.822986602783203,80516100.0,2.0,0.1978112206767868,21.364475703098456,19.888135266444998,58.429387627625836,260.43104822771846,34.0691796034576,20.38935883839925,20.757699553171793,22.219999313354492,42.96244111844513 16029,2012-01-04,NKE,24.177499771118164,24.6875,24.127500534057617,21.45381736755371,9440800.0,2.0,0.18829068375280755,21.594016742673222,20.284393787417113,56.33367363661899,109.89958989885568,32.11232627712116,20.770926602681477,20.577161820729575,22.219999313354492,42.96244111844513 16030,2012-01-04,PG,66.62999725341797,66.87999725341797,66.33999633789062,47.00393295288086,10595400.0,2.0,0.5755417840136587,47.54262669393527,44.87286708047879,58.605218905029055,102.86463675871707,24.980863976231102,45.54267972310384,45.283816528320315,22.219999313354492,42.96244111844513 16031,2012-01-04,TRV,58.84000015258789,59.06999969482422,58.13999938964844,44.53070831298828,3934500.0,2.0,0.8047899415691049,46.113720431286936,41.1801031923703,56.711614425430696,77.68301209588687,19.1757833743572,42.72459182739258,42.36628767649333,22.219999313354492,42.96244111844513 16032,2012-01-04,UNH,51.2599983215332,52.25,51.25,43.63785934448242,5406400.0,2.0,1.026488659374536,43.87612242973669,39.20787567817347,61.02992018167585,130.43924378978377,50.5444777979281,40.48629976908366,39.6820037206014,22.219999313354492,42.96244111844513 16033,2012-01-04,V,25.422500610351562,25.614999771118164,25.0,23.264644622802734,16522000.0,2.0,0.48809365520169123,24.062599479769382,21.546689880277007,57.200448917014604,88.02487405128173,21.88277554228933,22.369328371683757,21.81288652420044,22.219999313354492,42.96244111844513 16034,2012-01-04,VZ,39.779998779296875,39.97999954223633,38.959999084472656,22.094213485717773,28273100.0,2.0,0.362057005202324,22.811640858421747,21.14801089786487,57.45738798785168,75.45293902531022,24.071073095696555,21.55101432800293,21.208509731292725,22.219999313354492,42.96244111844513 16035,2012-01-04,WBA,33.0099983215332,33.08000183105469,32.40999984741211,23.0347843170166,8165300.0,2.0,-0.015302866029390572,24.50624778480869,22.780665514751856,47.30054367876113,-60.89503644136165,15.610768509065807,23.410396003723143,23.276517168680826,22.219999313354492,42.96244111844513 16036,2012-01-04,WMT,60.209999084472656,60.349998474121094,59.470001220703125,46.14031982421875,9593300.0,2.0,0.553636245533049,46.91145047010328,44.092208968983634,59.04407273173178,109.2417336258364,24.89531165379482,45.08926951090495,44.3746534983317,22.219999313354492,42.96244111844513 16037,2012-01-05,AAPL,14.819643020629883,14.948213577270508,14.738213539123535,12.672226905822754,271269600.0,3.0,0.2103128206052336,12.718967100381645,11.328196958303659,59.61550920692562,166.6100114122544,40.15730906799821,11.855696900685627,11.951792701085408,21.479999542236328,23.360554265325685 16038,2012-01-05,AMGN,63.81999969482422,64.91999816894531,63.58000183105469,47.520259857177734,6261500.0,3.0,1.4058109054370433,49.48128401853167,41.07058556459822,64.74124373295908,104.40154005454895,38.65458481655663,44.12032623291016,42.96895084381104,21.479999542236328,23.360554265325685 16039,2012-01-05,AXP,47.84000015258789,49.25,47.70000076293945,41.22970199584961,6095100.0,3.0,0.10236676235062703,41.50192902052666,38.76293761765693,52.765397813503625,98.03006746517842,9.797320071709334,39.91565589904785,40.481404304504395,21.479999542236328,23.360554265325685 16040,2012-01-05,BA,73.7699966430664,73.9000015258789,72.73999786376953,60.1664924621582,6797900.0,3.0,1.3285926099798857,61.95697233239984,56.49239099462652,57.81097850316769,72.29307714260214,20.2389277106999,57.83037020365397,55.50262660980225,21.479999542236328,23.360554265325685 16041,2012-01-05,CAT,94.83999633789062,96.16000366210938,93.9000015258789,69.06649780273438,5555900.0,3.0,0.3048351480798033,70.23869347149561,62.15472083514503,54.45138918444087,78.87657884585889,12.068315117264609,66.55293528238933,66.09619986216227,21.479999542236328,23.360554265325685 16042,2012-01-05,CRM,24.235000610351562,24.987499237060547,23.790000915527344,24.6924991607666,14988800.0,3.0,-1.3283580289415333,30.81794788606804,22.315551640909497,40.17800199246872,-97.9524730445989,33.006934859706675,27.257083129882812,29.795083204905193,21.479999542236328,23.360554265325685 16043,2012-01-05,CSCO,18.93000030517578,19.0,18.670000076293945,13.227371215820312,37865300.0,3.0,0.0960983473571222,13.370808857599997,12.258807498296001,55.94288720831875,109.20176898274534,21.174032136582873,12.766052532196046,12.64134538968404,21.479999542236328,23.360554265325685 16044,2012-01-05,CVX,109.38999938964844,109.54000091552734,107.97000122070312,67.8593978881836,7184900.0,3.0,1.3045062758368573,69.38565730578586,61.161892514160435,56.645419027069565,116.37092196135389,20.309390903652247,64.02377586364746,63.97201811472575,21.479999542236328,23.360554265325685 16045,2012-01-05,DIS,38.83000183105469,39.58000183105469,38.70000076293945,35.36607360839844,14327100.0,3.0,0.9124434156306336,35.229383968169095,30.468695141022796,62.25052790674037,176.22927535292905,37.43516413909539,32.20833288828532,31.409272638956704,21.479999542236328,23.360554265325685 16046,2012-01-05,GS,93.94999694824219,95.80000305175781,92.5,76.8216781616211,8131300.0,3.0,-0.7081974355760252,83.3847107290594,69.4667052865656,47.869231617212634,4.249051785209137,2.03089793167626,76.20503107706706,79.25526237487793,21.479999542236328,23.360554265325685 16047,2012-01-05,HD,42.630001068115234,43.20000076293945,42.38999938964844,33.0201301574707,10245500.0,3.0,0.8703813556090765,33.402211321486014,29.690856229173164,66.34259234589263,126.32703631870037,47.52301172377172,30.846235275268555,29.295677789052327,21.479999542236328,23.360554265325685 16048,2012-01-05,HON,52.73086929321289,53.178951263427734,52.177913665771484,41.40791320800781,3015305.0,3.0,0.5765263203392621,41.970022401201994,38.35047625602457,56.772196519103076,98.39557250082957,10.528639650378945,39.790540568033855,39.07135480244954,21.479999542236328,23.360554265325685 16049,2012-01-05,IBM,176.68260192871094,176.89292907714844,175.0478057861328,113.20124816894531,4668403.0,3.0,-0.2103040003273975,119.38364178241899,109.7149132102568,50.67087360448678,-39.14787608268482,9.929371596004803,114.17676086425782,113.48363126118979,21.479999542236328,23.360554265325685 16050,2012-01-05,INTC,25.059999465942383,25.450000762939453,24.979999542236328,17.84774398803711,49490600.0,3.0,0.15865036997289295,18.057439070600747,15.984684914689783,57.25747265999214,111.08158627775978,28.273283465240713,16.98136189778646,16.935788917541505,21.479999542236328,23.360554265325685 16051,2012-01-05,JNJ,65.31999969482422,65.5999984741211,64.83000183105469,46.99628448486328,11886900.0,3.0,0.414620096506205,47.90201044139155,45.15421857777349,54.071730474962195,75.6544939618948,0.16515149607323001,46.1009469350179,45.89431641896566,21.479999542236328,23.360554265325685 16052,2012-01-05,JPM,34.709999084472656,35.91999816894531,34.400001525878906,25.675968170166016,38381400.0,3.0,0.56938074287579,25.468445085693535,21.58747608740217,56.48559455597574,155.72892584388404,30.837671798085747,22.936989466349285,23.289124965667725,21.479999542236328,23.360554265325685 16053,2012-01-05,KO,34.880001068115234,34.935001373291016,34.67499923706055,24.065507888793945,14287600.0,3.0,0.29284306632786183,24.73882142846308,22.727507192447565,55.12283226825316,88.12969116070819,19.22091995034726,23.43677698771159,23.35450512568156,21.479999542236328,23.360554265325685 16054,2012-01-05,MCD,99.47000122070312,100.4000015258789,98.68000030517578,72.34374237060547,8163800.0,3.0,1.0426921618131217,73.35543237060317,69.72762274414292,61.17101293036169,74.46660327472414,12.688867515323448,70.3802385965983,68.29449303944905,21.479999542236328,23.360554265325685 16055,2012-01-05,MMM,83.52999877929688,83.87000274658203,82.69999694824219,58.45459747314453,3116400.0,3.0,0.7321847034487732,59.07195261031263,54.02373525589831,55.30335723699384,125.08182259560195,15.048866571407949,56.035260899861655,55.51452267964681,21.479999542236328,23.360554265325685 16056,2012-01-05,MRK,36.393131256103516,37.213741302490234,36.29771041870117,25.31444549560547,21995005.0,3.0,0.6583696142579534,25.713452366588115,22.35962102055788,66.22373510287787,130.0689150380924,52.50051135557392,23.481477991739908,22.702579434712728,21.479999542236328,23.360554265325685 16057,2012-01-05,MSFT,27.3799991607666,27.729999542236328,27.290000915527344,22.045989990234375,56081400.0,3.0,0.2766389099317621,21.67340840032731,19.740086854189293,59.68165957679755,284.1504462586076,38.70749488564443,20.460509300231934,20.770195229848227,21.479999542236328,23.360554265325685 16058,2012-01-05,NKE,24.447500228881836,24.645000457763672,24.25,21.44071388244629,8393200.0,3.0,0.20405573993910053,21.651729452760765,20.268401276914528,56.237624199845726,111.93916201436916,32.11232627712116,20.825102615356446,20.605482864379884,21.479999542236328,23.360554265325685 16059,2012-01-05,PG,66.44000244140625,66.6500015258789,66.25,46.80691146850586,10085300.0,3.0,0.5471267810466003,47.59772691659882,44.93598089284942,57.40777191603739,88.7194769123945,22.2387964844414,45.65667101542155,45.31013355255127,21.479999542236328,23.360554265325685 16060,2012-01-05,TRV,58.36000061035156,59.36000061035156,58.08000183105469,44.9703369140625,4748600.0,3.0,0.7948786453940997,46.15674140455958,41.46983253953222,57.86101727581831,80.25609185796642,22.42240320967775,42.85030466715495,42.47503776550293,21.479999542236328,23.360554265325685 16061,2012-01-05,UNH,51.88999938964844,52.72999954223633,51.79999923706055,43.93022537231445,6330100.0,3.0,1.0810005028314151,44.21319095276341,39.23000171996608,61.75586443125177,140.05212581485262,53.959319260689085,40.71741460164388,39.768700726826985,21.479999542236328,23.360554265325685 16062,2012-01-05,V,25.177499771118164,25.552499771118164,24.915000915527344,23.439451217651367,12096400.0,3.0,0.47267251391759046,24.098190673234072,21.661519829390443,57.98986115741485,82.04166699189787,18.748678377403134,22.45136216481527,21.862203979492186,21.479999542236328,23.360554265325685 16063,2012-01-05,VZ,39.18000030517578,39.290000915527344,38.31999969482422,21.942075729370117,19937700.0,3.0,0.3142756457224358,22.80931780103036,21.1852702879589,55.82314527067262,34.20234343664692,4.627397324698251,21.60492083231608,21.227668253580728,21.479999542236328,23.360554265325685 16064,2012-01-05,WBA,32.4900016784668,33.150001525878906,32.459999084472656,22.95760154724121,9351200.0,3.0,-0.052127122738571785,24.506327865667334,22.690073730402002,46.957374217864256,-68.60869418097724,14.349218856085082,23.443840535481772,23.2680770556132,21.479999542236328,23.360554265325685 16065,2012-01-05,WMT,59.349998474121094,59.619998931884766,58.369998931884766,45.91620635986328,12768200.0,3.0,0.5107210329507055,46.95105279646709,44.13026777543232,57.773539530675166,46.71381904333199,2.2077976582624124,45.169423802693686,44.438408788045244,21.479999542236328,23.360554265325685 16066,2012-01-06,AAPL,14.991786003112793,15.098214149475098,14.972143173217773,12.804699897766113,318292800.0,4.0,0.2378862005555682,12.842362453872994,11.305778167312308,60.905030085533966,182.37456110094396,44.76787953598848,11.902067502339682,11.96296345392863,20.6299991607666,21.73060604172753 16067,2012-01-06,AMGN,64.23999786376953,64.87000274658203,64.0,47.77847671508789,4587900.0,4.0,1.3995715997496987,49.721870378704324,41.30365223482107,65.39865945503323,101.48878210826483,38.65458481655662,44.34411913553874,43.06669184366862,20.6299991607666,21.73060604172753 16068,2012-01-06,AXP,48.869998931884766,48.970001220703125,48.04999923706055,40.78190994262695,4894300.0,4.0,0.13248762526158941,41.38054200367776,38.824579990340794,51.480298934543065,83.88767145860334,9.797320071709342,39.98440310160319,40.519144948323564,20.6299991607666,21.73060604172753 16069,2012-01-06,BA,73.7300033569336,74.2699966430664,72.94999694824219,60.534706115722656,4779800.0,4.0,1.2785444498750138,62.064834395586544,56.66109906083436,58.460788615211655,79.13264117708705,23.028131695282212,58.09303067525228,55.64466660817464,20.6299991607666,21.73060604172753 16070,2012-01-06,CAT,96.02999877929688,96.19999694824219,95.31999969482422,69.24004364013672,5474100.0,4.0,0.4731472656048368,70.35807982517717,62.09823883937362,54.67102951885531,87.00956365522195,12.275134854651743,66.69200210571289,66.2835205078125,20.6299991607666,21.73060604172753 16071,2012-01-06,CRM,24.7450008392334,25.3125,24.212499618530273,25.264999389648438,17464400.0,4.0,-1.2479988673396925,30.121063018827332,22.474186538667784,41.79662819439757,-77.06301818830822,28.16376964348929,27.197166442871094,29.684541543324787,20.6299991607666,21.73060604172753 16072,2012-01-06,CSCO,18.950000762939453,19.0,18.829999923706055,13.178433418273926,27796900.0,4.0,0.11151952249220898,13.360074355281725,12.264160321079359,55.48477682850285,109.38515382624693,21.17403213658287,12.78911107381185,12.663675053914387,20.6299991607666,21.73060604172753 16073,2012-01-06,CVX,109.41000366210938,109.61000061035156,108.08999633789062,67.3680191040039,8214900.0,4.0,1.2724368617074049,69.60564869332954,61.177637210601134,55.73263125546805,107.43962799387754,20.619936900693393,64.27029279073079,64.09097957611084,20.6299991607666,21.73060604172753 16074,2012-01-06,DIS,39.54999923706055,40.150001525878906,39.45000076293945,35.73316955566406,14401600.0,4.0,1.0073339977854516,35.70625025424361,30.298279889494182,63.16479839580179,194.06672302786453,42.69872427727941,32.40088704427083,31.526242796579997,20.6299991607666,21.73060604172753 16075,2012-01-06,GS,93.80000305175781,93.95999908447266,92.41999816894531,75.8794937133789,5940900.0,4.0,-0.6453815567912073,81.48345909629253,70.41682471718403,47.05348880978406,-18.72445704132788,1.6873349641157265,76.3232032775879,79.21590766906738,20.6299991607666,21.73060604172753 16076,2012-01-06,HD,43.0,43.29999923706055,42.79999923706055,33.10444641113281,7285500.0,4.0,0.8858555210207051,33.614288765644915,29.668058150553822,66.62034083950763,126.94927366707017,48.56413909281599,31.009418996175132,29.40755697886149,20.6299991607666,21.73060604172753 16077,2012-01-06,HON,53.12174987792969,53.12174987792969,52.47345733642578,41.10250473022461,4017330.0,4.0,0.5647964232325506,42.064694093502574,38.34816868420739,55.780463983509016,93.78614406518255,10.528639650378954,39.89531987508138,39.17231737772624,20.6299991607666,21.73060604172753 16078,2012-01-06,IBM,176.28106689453125,176.3671112060547,174.29254150390625,111.90161895751953,5122367.0,4.0,-0.330933323071676,118.6944505258104,109.69851288361343,48.99367264995752,-59.34753825316263,12.81053616545614,114.20189539591472,113.46606483459473,20.6299991607666,21.73060604172753 16079,2012-01-06,INTC,25.209999084472656,25.399999618530273,25.010000228881836,17.742355346679688,36343500.0,4.0,0.1882779455595731,17.990648597818645,16.02266660298702,56.48371483600127,100.29654890637967,28.273283465240716,17.028440729777017,16.964626852671305,20.6299991607666,21.73060604172753 16080,2012-01-06,JNJ,65.44000244140625,65.45999908447266,64.61000061035156,46.58667755126953,15359900.0,4.0,0.3590918352242909,47.91211104702843,45.171424719573125,52.21128129013829,51.833461873445344,3.8193888537661294,46.16103006998698,45.911779721577965,20.6299991607666,21.73060604172753 16081,2012-01-06,JPM,35.689998626708984,35.77000045776367,35.13999938964844,25.445693969726562,33160600.0,4.0,0.6316921166868461,25.683917919263788,21.487357219591193,55.729482887324224,150.9143475377667,30.837671798085747,23.08475570678711,23.328594144185384,20.6299991607666,21.73060604172753 16082,2012-01-06,KO,34.73500061035156,34.814998626708984,34.310001373291016,23.912872314453125,13646600.0,4.0,0.2623081208485907,24.742469223580496,22.79844702855573,53.66658070323552,60.784868732297745,5.793981294185175,23.47650801340739,23.36960620880127,20.6299991607666,21.73060604172753 16083,2012-01-06,MCD,100.08999633789062,100.7699966430664,99.87000274658203,72.9017333984375,6775300.0,4.0,1.0431491670822766,73.42779836336769,69.95599527676904,62.471008924466446,96.39238815677668,16.97489311624318,70.58898493448893,68.43854503631592,20.6299991607666,21.73060604172753 16084,2012-01-06,MMM,83.77999877929688,84.23999786376953,83.31999969482422,58.15467071533203,2839200.0,4.0,0.748147663815935,59.176311572485055,53.987737576074515,54.60865523706304,127.59549135799948,17.944228611218286,56.16407610575358,55.601556078592935,20.6299991607666,21.73060604172753 16085,2012-01-06,MRK,36.975189208984375,36.975189208984375,36.66984558105469,25.138010025024414,17530630.0,4.0,0.6539763051988707,25.8140656940255,22.47349190790321,64.61381657773148,120.21653776233697,52.50051135557392,23.591714477539064,22.777929464975994,20.6299991607666,21.73060604172753 16086,2012-01-06,MSFT,27.530000686645508,28.190000534057617,27.530000686645508,22.388469696044922,99455500.0,4.0,0.36256623377246555,22.017721720845437,19.59568465122488,61.52310514300901,288.6628431567877,45.904936559203485,20.548650614420573,20.78760840098063,20.6299991607666,21.73060604172753 16087,2012-01-06,NKE,24.482500076293945,24.625,24.3799991607666,21.403581619262695,7760800.0,4.0,0.21111974028762504,21.70240832831469,20.263592419365978,55.95793462228164,114.09225788131512,32.11232627712116,20.873906135559082,20.636340300242107,20.6299991607666,21.73060604172753 16088,2012-01-06,PG,66.51000213623047,66.62999725341797,65.93000030517578,46.69432067871094,8421200.0,4.0,0.5096476498375182,47.63874376347189,44.974475688432406,56.72261696741986,75.13583026721165,12.829728967748476,45.7662057240804,45.33724988301595,20.6299991607666,21.73060604172753 16089,2012-01-06,TRV,59.56999969482422,59.72999954223633,59.11000061035156,44.98549270629883,2033400.0,4.0,0.779263947824056,46.23986627298399,41.64820745748476,57.90088209861535,91.91237112600118,26.451683393304666,42.997087478637695,42.59256706237793,20.6299991607666,21.73060604172753 16090,2012-01-06,UNH,52.75,53.41999816894531,52.47999954223633,44.08892822265625,5321700.0,4.0,1.124050174480665,44.5573028845502,39.17324406674375,62.15177632799832,149.9976328065128,58.375767012357436,40.95437418619792,39.8563777923584,20.6299991607666,21.73060604172753 16091,2012-01-06,V,25.489999771118164,25.55500030517578,25.05500030517578,23.16344451904297,13089200.0,4.0,0.43318621343374275,24.117277984538767,21.726153297504688,56.293918406707746,71.86193498943044,18.81432792435186,22.52703266143799,21.902102375030516,20.6299991607666,21.73060604172753 16092,2012-01-06,VZ,38.540000915527344,38.54999923706055,38.150001525878906,21.8792781829834,22327200.0,4.0,0.2682491279483976,22.803099099919848,21.220708616449784,55.15330516356534,2.9516663453107532,0.17007332869088088,21.654480425516763,21.249536736806235,20.6299991607666,21.73060604172753 16093,2012-01-06,WBA,32.72999954223633,33.20000076293945,32.31999969482422,23.21019744873047,8825400.0,4.0,-0.06023389442623994,24.423292967579428,22.672774651744305,48.22899693039891,-76.70953871131438,16.30182978439678,23.498568471272787,23.26245314280192,20.6299991607666,21.73060604172753 16094,2012-01-06,WMT,59.41999816894531,59.45000076293945,58.869998931884766,45.59165954589844,8069400.0,4.0,0.445388046104668,46.96160715739049,44.157578862506966,55.96930784383514,42.786131274904854,2.207797658262395,45.233896509806314,44.49790700276693,20.6299991607666,21.73060604172753 16153,2012-01-09,AAPL,15.196429252624512,15.276785850524902,15.048213958740234,12.784390449523926,394024400.0,0.0,0.25515819523744554,12.943276821163924,11.299049438449114,60.59815108075563,176.3352878574948,49.6995995068326,11.95738073984782,11.972835779190063,21.06999969482422,14.141051801606332 16154,2012-01-09,AMGN,64.62000274658203,64.63999938964844,63.29999923706055,47.36530685424805,7540500.0,0.0,1.3457743018393558,49.850641043866254,41.60279103926363,63.44067958557783,84.36152934613138,26.674804817350093,44.571846389770506,43.16305325826009,21.06999969482422,14.141051801606332 16155,2012-01-09,AXP,48.31999969482422,48.70000076293945,48.119998931884766,40.883304595947266,5273000.0,0.0,0.16266522381555149,41.458619517641395,38.81052988116231,51.75552958773569,78.99369582884947,9.797320071709338,40.08178202311198,40.540759023030596,21.06999969482422,14.141051801606332 16156,2012-01-09,BA,74.80999755859375,74.87000274658203,74.18000030517578,60.98474884033203,4469600.0,0.0,1.2606634654326214,62.17245582099925,56.91023804191579,59.254287001994236,101.93023201127396,27.42744677229268,58.424970626831055,55.78946425120036,21.06999969482422,14.141051801606332 16157,2012-01-09,CAT,96.08999633789062,97.41000366210938,96.0,70.20894622802734,6536300.0,0.0,0.6769151166529639,70.86289690715448,61.89565793293341,55.89923836653496,105.16112963542501,18.476586066320174,66.91711311340332,66.474525197347,21.06999969482422,14.141051801606332 16158,2012-01-09,CRM,25.204999923706055,25.459999084472656,24.88249969482422,25.1875,13761600.0,0.0,-1.1769994884231387,29.43757053120831,22.660679094951362,41.63885605437803,-66.04272508704226,25.939005890421036,27.1551664352417,29.574083201090495,21.06999969482422,14.141051801606332 16159,2012-01-09,CSCO,18.8700008392334,19.100000381469727,18.790000915527344,13.262335777282715,37811500.0,0.0,0.12902382769000376,13.409986479787598,12.246522252054444,56.12204849212912,114.07853871847435,24.006944709711565,12.826812076568604,12.68438367843628,21.06999969482422,14.141051801606332 16160,2012-01-09,CVX,108.23999786376953,109.66999816894531,108.02999877929688,68.10196685791016,7118800.0,0.0,1.29135908614316,69.90797422897427,61.32563439834508,56.80805538898454,107.71614873969142,20.619936900693393,64.59663149515788,64.2203223546346,21.06999969482422,14.141051801606332 16161,2012-01-09,DIS,39.7400016784668,40.25,39.59000015258789,35.589908599853516,12145200.0,0.0,1.0587706568701805,36.0567517780557,30.343809173177203,62.55317416496103,179.36791733254543,43.58873969148427,32.60686391194661,31.623947938283283,21.06999969482422,14.141051801606332 16162,2012-01-09,GS,93.48999786376953,95.11000061035156,92.95999908447266,76.91101837158203,5018200.0,0.0,-0.5065251940485638,80.728727373382,70.74675633023129,48.05602241390382,-3.226971222788713,6.523903966598856,76.51648483276367,79.16124534606934,21.06999969482422,14.141051801606332 16163,2012-01-09,HD,43.18000030517578,43.29999923706055,42.75,33.12742233276367,7346600.0,0.0,0.8897167723306225,33.7819555469212,29.754804783278992,66.69780998045968,117.67783432198337,47.00529870229466,31.188068644205728,29.51969223022461,21.06999969482422,14.141051801606332 16164,2012-01-09,HON,52.90247344970703,53.150352478027344,52.416255950927734,41.44516372680664,2717729.0,0.0,0.5765045272411484,42.20385843584045,38.415335976391,56.659203306796385,99.8202945566985,9.583091460620635,40.05546875,39.265181096394855,21.06999969482422,14.141051801606332 16165,2012-01-09,IBM,174.1873779296875,174.25430297851562,172.34225463867188,111.3192367553711,5440455.0,0.0,-0.46812999578547476,118.29031616055899,109.4902342239625,48.25327439747057,-96.05088027869836,19.884527392952112,114.27627512613932,113.42739486694336,21.06999969482422,14.141051801606332 16166,2012-01-09,INTC,25.399999618530273,25.559999465942383,25.219999313354492,17.896942138671875,47478600.0,0.0,0.22167652584413133,18.084730633123893,15.981987849847297,57.35811673443167,115.00697608282711,31.415686050436825,17.09332056045532,16.994532171885172,21.06999969482422,14.141051801606332 16167,2012-01-09,JNJ,64.95999908447266,65.08999633789062,64.41000366210938,46.65853500366211,7934600.0,0.0,0.3172267909894444,47.91256449944517,45.25360981696109,52.50783087651298,34.5087722060124,7.399026790749483,46.24510587056478,45.926050122578935,21.06999969482422,14.141051801606332 16168,2012-01-09,JPM,35.439998626708984,35.68000030517578,34.9900016784668,25.40251350402832,23001800.0,0.0,0.669868202988102,25.934259313199718,21.475228601839348,55.58514767500912,138.6369712490468,28.43504052625938,23.255612945556642,23.35662660598755,21.06999969482422,14.141051801606332 16169,2012-01-09,KO,34.5,34.584999084472656,34.400001525878906,23.912872314453125,10522600.0,0.0,0.23539546418137292,24.736955311326756,22.880282351942288,53.66658070323552,51.05704262614442,5.793981294185162,23.528867340087892,23.380803902943928,21.06999969482422,14.141051801606332 16170,2012-01-09,MCD,100.87999725341797,100.93000030517578,99.51000213623047,72.20603942871094,4433700.0,0.0,0.9761225249977912,73.39706896984914,70.18383465563913,59.885066969722885,83.91283907818018,11.29261574088693,70.79324239095052,68.58275006612142,21.06999969482422,14.141051801606332 16171,2012-01-09,MMM,83.58000183105469,84.05999755859375,83.26000213623047,58.5034294128418,2796600.0,0.0,0.7799495640323855,59.42198122901697,53.979933367540646,55.28433335392763,124.47594462789901,17.251515440859194,56.357762273152666,55.67200597127279,21.06999969482422,14.141051801606332 16172,2012-01-09,MRK,36.58396911621094,36.70801544189453,36.154579162597656,25.085737228393555,14574431.0,0.0,0.6389116228122376,25.840655454815096,22.6832781465643,64.13595197288888,97.28287794414535,34.79355638889016,23.71355285644531,22.845520877838133,21.06999969482422,14.141051801606332 16173,2012-01-09,MSFT,28.049999237060547,28.100000381469727,27.719999313354492,22.093786239624023,59706800.0,0.0,0.40224889001553876,22.20708310931334,19.5926948753058,59.11966998763041,241.25708963740806,45.904936559203485,20.63546485900879,20.800637213389077,21.06999969482422,14.141051801606332 16174,2012-01-09,NKE,24.524999618530273,24.732500076293945,24.424999237060547,21.482208251953125,10045600.0,0.0,0.220520500544108,21.764017490056965,20.271223636957195,56.432562072740744,129.53738577174644,35.316757860197605,20.930408159891766,20.661472225189208,21.06999969482422,14.141051801606332 16175,2012-01-09,PG,66.25,66.75,66.22000122070312,46.89134216308594,7836100.0,0.0,0.49019252129237145,47.66168013038927,45.1042302089662,57.637846684263934,83.57827565126635,15.438963602210453,45.89708480834961,45.36392714182536,21.06999969482422,14.141051801606332 16176,2012-01-09,TRV,59.81999969482422,59.880001068115234,59.34000015258789,45.243194580078125,1930100.0,0.0,0.7787071240142609,46.292097041665926,41.91129193538485,58.58996828505124,93.93575369882241,28.07071669446876,43.18205235799154,42.701601346333824,21.06999969482422,14.141051801606332 16177,2012-01-09,UNH,52.630001068115234,52.970001220703125,52.470001220703125,44.0388298034668,5079300.0,0.0,1.1409724060143276,44.79903212261285,39.312428753852,61.94237275259662,133.03467577339026,58.14079407585798,41.21352895100912,39.94682737986247,21.06999969482422,14.141051801606332 16178,2012-01-09,V,25.252500534057617,25.295000076293945,24.69499969482422,22.977136611938477,18002400.0,0.0,0.38245088897300406,24.089046392352955,21.848684396831615,55.167302727049545,41.621661908590596,5.674069920182601,22.608376185099285,21.936371485392254,21.06999969482422,14.141051801606332 16179,2012-01-09,VZ,38.45000076293945,38.529998779296875,38.13999938964844,21.90212059020996,13966500.0,0.0,0.2309536820871152,22.76262800481514,21.32085836145683,55.35488784349255,-4.6025772106138145,0.09760726637882364,21.720578956604005,21.270189348856608,21.06999969482422,14.141051801606332 16180,2012-01-09,WBA,33.099998474121094,33.52000045776367,32.84000015258789,23.5048828125,7636500.0,0.0,-0.04239126323210485,24.40373013851944,22.665675226470793,49.68475229698247,-32.94525839379839,10.165387261693011,23.531545384724936,23.26917397181193,21.06999969482422,14.141051801606332 16181,2012-01-09,WMT,59.029998779296875,59.54999923706055,58.91999816894531,45.73076248168945,6679300.0,0.0,0.40022211629004545,46.963306477485055,44.24860987383331,56.57065984948015,46.69410798958642,4.018943718628323,45.30838177998861,44.55358028411865,21.06999969482422,14.141051801606332 16182,2012-01-10,AAPL,15.211071014404297,15.214285850524902,15.053570747375488,12.830164909362793,258196400.0,1.0,0.2694341229640944,13.041101161965926,11.291015441885392,61.05566745318163,158.96520917668215,49.69959950683259,12.01767562230428,11.98031833966573,20.690000534057617,31.034155494621835 16183,2012-01-10,AMGN,64.55000305175781,65.69999694824219,64.20999908447266,48.449851989746094,6150500.0,1.0,1.374805383495314,50.10669612412554,41.86908207411664,66.18942306051827,102.24276372215074,35.67159221071439,44.842856852213544,43.27333005269369,20.690000534057617,31.034155494621835 16184,2012-01-10,AXP,48.959999084472656,49.119998931884766,48.279998779296875,41.11985778808594,6838600.0,1.0,0.2033252468553215,41.467442100675726,38.80606101211724,52.407094839620406,104.836519335863,15.191995894952209,40.18985176086426,40.57613563537598,20.690000534057617,31.034155494621835 16185,2012-01-10,BA,75.12999725341797,75.33999633789062,74.5,61.369327545166016,4622400.0,1.0,1.262966255039359,62.39848205777694,56.935414960655685,59.9309180730322,110.08990314937783,30.741985076940626,58.75827382405599,55.95137716929118,20.690000534057617,31.034155494621835 16186,2012-01-10,CAT,98.44999694824219,99.9800033569336,98.27999877929688,72.27690124511719,9545000.0,1.0,0.9938132336049108,71.56605035148603,61.48100470222493,58.38862666686509,156.1215708348411,29.75157672344072,67.23622258504231,66.7031120300293,20.690000534057617,31.034155494621835 16187,2012-01-10,CRM,25.69499969482422,26.202499389648438,25.415000915527344,26.197500228881836,17688400.0,1.0,-1.0273902759888607,28.290126438057445,23.330873279654956,44.465049620677874,-40.22594970980964,15.18012316003417,27.153999773661294,29.470916525522867,20.690000534057617,31.034155494621835 16188,2012-01-10,CSCO,19.079999923706055,19.25,18.770000457763672,13.164454460144043,45488300.0,1.0,0.13345947366935285,13.411489280392768,12.24590407974517,55.168902799319106,112.61732694547123,28.147494130271767,12.85915994644165,12.701486603418987,20.690000534057617,31.034155494621835 16189,2012-01-10,CVX,110.12000274658203,110.66000366210938,108.9000015258789,67.83451843261719,7641800.0,1.0,1.2701329307786438,70.15150459436067,61.38128311010711,56.292535957140714,114.79503163989351,25.32293577770121,64.94432589213054,64.34510466257731,20.690000534057617,31.034155494621835 16190,2012-01-10,DIS,39.47999954223633,39.90999984741211,39.15999984741211,35.48247528076172,14070900.0,1.0,1.0784340918737385,36.35280752162563,30.376685238078952,62.086790656504405,151.09169633810458,34.02026327792477,32.806030972798666,31.722944450378417,20.690000534057617,31.034155494621835 16191,2012-01-10,GS,97.36000061035156,99.4800033569336,97.04000091552734,79.8675765991211,7682700.0,1.0,-0.15611143079640044,79.97952150363463,71.24254423122866,50.81726369128154,76.36809558144869,22.09264122662894,76.78512369791666,79.19577509562174,20.690000534057617,31.034155494621835 16192,2012-01-10,HD,43.529998779296875,43.599998474121094,43.119998931884766,33.35731506347656,7497500.0,1.0,0.9009417680025997,33.97633915591291,29.813301842927423,67.47905199977038,125.31248251208511,50.34689902914058,31.37564868927002,29.639587529500325,20.690000534057617,31.034155494621835 16193,2012-01-10,HON,53.61750030517578,54.342063903808594,53.49356460571289,42.145355224609375,5781808.0,1.0,0.6349634230584442,42.46900119872603,38.34237270264116,58.40643298350941,168.7414354787299,24.05249432525022,40.24019889831543,39.377112833658856,20.690000534057617,31.034155494621835 16194,2012-01-10,IBM,175.17208862304688,175.64053344726562,173.23135375976562,111.1475830078125,5398406.0,1.0,-0.58397862810682,117.24660432954023,109.72168332915116,48.03195265369092,-86.02477923212808,12.923316745583948,114.36311950683594,113.37874081929525,20.690000534057617,31.034155494621835 16195,2012-01-10,INTC,25.709999084472656,25.920000076293945,25.510000228881836,17.98126220703125,41060900.0,1.0,0.25204366370435594,18.163387489184267,15.944085693493953,57.836175294413174,137.0972667622908,37.95367661633088,17.160308265686034,17.02270860671997,20.690000534057617,31.034155494621835 16196,2012-01-10,JNJ,65.11000061035156,65.4000015258789,65.0,46.85255813598633,8476600.0,1.0,0.2962890513214518,47.93791035823342,45.27640925236229,53.316993303551584,60.454418418890874,1.16063825743035,46.33924204508464,45.9447406133016,20.690000534057617,31.034155494621835 16197,2012-01-10,JPM,36.06999969482422,36.349998474121094,35.7599983215332,25.94222640991211,35972800.0,1.0,0.7351984374201201,26.260324518374315,21.372758252926953,57.02430710549173,166.29471739853318,34.2041099318435,23.442078908284504,23.412706883748374,20.690000534057617,31.034155494621835 16198,2012-01-10,KO,34.73500061035156,34.7599983215332,34.55500030517578,24.05509376525879,12964400.0,1.0,0.2229727809402,24.75702832927119,22.921612227064262,54.85580199516875,62.52257930153733,11.268851924903094,23.58745994567871,23.394831244150797,20.690000534057617,31.034155494621835 16199,2012-01-10,MCD,100.23999786376953,100.44999694824219,99.3499984741211,72.24951934814453,5075400.0,1.0,0.9159533542596563,73.42937661735715,70.27254522712528,59.99213981039009,73.46369158102591,8.7820172565458,70.99343465169271,68.71629180908204,20.690000534057617,31.034155494621835 16200,2012-01-10,MMM,84.58999633789062,85.19000244140625,84.04000091552734,58.803375244140625,3438400.0,1.0,0.819904571382132,59.642365335276885,53.906035543629365,55.86879183050586,151.64079509399178,26.001550767882048,56.54772834777832,55.75391985575358,20.690000534057617,31.034155494621835 16201,2012-01-10,MRK,36.975189208984375,37.02289962768555,36.64122009277344,25.170692443847656,11911778.0,1.0,0.6266048190662019,25.88616208500937,22.851004128979884,64.57641508823846,108.87212749246838,39.39076382499003,23.83886890411377,22.91312901178996,20.690000534057617,31.034155494621835 16202,2012-01-10,MSFT,27.93000030517578,28.149999618530273,27.75,22.17342758178711,60014400.0,1.0,0.43510841277151613,22.392427794650548,19.577792580410485,59.561339071912386,209.64501210892078,46.682564815788666,20.72944711049398,20.81209487915039,20.690000534057617,31.034155494621835 16203,2012-01-10,NKE,24.707500457763672,24.732500076293945,24.420000076293945,21.508420944213867,9812400.0,1.0,0.22746375539213304,21.791876442828354,20.260620658001727,56.593886927026404,131.34533508017074,34.999986559097515,20.992498461405436,20.685517851511637,20.690000534057617,31.034155494621835 16204,2012-01-10,PG,66.8499984741211,66.87000274658203,66.06999969482422,46.673221588134766,10318900.0,1.0,0.4519637277490176,47.67565563901974,45.185952484759554,56.27486540602617,72.4533507026705,10.999466110809982,46.0221004486084,45.38976058959961,20.690000534057617,31.034155494621835 16205,2012-01-10,TRV,60.22999954223633,60.279998779296875,59.779998779296875,45.553951263427734,2362800.0,1.0,0.7941864177180733,46.39519859988227,42.11744063656793,59.41858537822367,102.3721753500816,32.31772875339902,43.361074956258136,42.82822875976562,20.690000534057617,31.034155494621835 16206,2012-01-10,UNH,52.959999084472656,53.040000915527344,52.369998931884766,43.955265045166016,7063200.0,1.0,1.1345618955165477,45.01805062483702,39.403318546305556,61.584339608993794,123.81171114498748,55.671433138128734,41.46684595743815,40.03380279541015,20.690000534057617,31.034155494621835 16207,2012-01-10,V,25.217500686645508,25.237499237060547,24.862499237060547,22.954143524169922,18711600.0,1.0,0.33650836977039944,24.081204689561332,21.916556083143746,55.02670539173351,39.10806718187197,5.674069920182605,22.69102338155111,21.964788277943928,20.690000534057617,31.034155494621835 16208,2012-01-10,VZ,38.59000015258789,38.81999969482422,38.54999923706055,22.01627540588379,14546400.0,1.0,0.20820801969015434,22.757602358195342,21.362041997578586,56.36878910524701,13.83385816642024,7.558633033538959,21.790482648213704,21.289457511901855,20.690000534057617,31.034155494621835 16209,2012-01-10,WBA,33.650001525878906,34.59000015258789,33.56999969482422,24.136356353759766,10254900.0,1.0,0.022445055248198287,24.42627178395762,22.655762517800195,52.63705169686377,82.00228247949426,7.314536524680072,23.576684061686198,23.288626194000244,20.690000534057617,31.034155494621835 16210,2012-01-10,WMT,59.43000030517578,59.709999084472656,58.97999954223633,45.62257766723633,6907300.0,1.0,0.3516446405952607,46.967141075472504,44.30041301693472,55.95580631363422,45.46053977866258,6.965950037626646,45.37286160786947,44.609754180908205,20.690000534057617,31.034155494621835 16211,2012-01-11,AAPL,15.09571361541748,15.101785659790039,14.975357055664062,12.809249877929688,215084800.0,2.0,0.2758800567328876,13.121582333556695,11.303629286774115,60.72239647810692,133.97705360733596,43.295800446244456,12.064591948191325,11.980596192677815,21.049999237060547,30.75146096473675 16212,2012-01-11,AMGN,65.26000213623047,66.44999694824219,65.1500015258789,48.988426208496094,4960000.0,2.0,1.424846420664558,50.240814738992064,42.416669315573365,67.44675952204418,112.67446647340856,41.13439976159012,45.10107930501302,43.38634262084961,21.049999237060547,30.75146096473675 16213,2012-01-11,AXP,48.45000076293945,49.08000183105469,48.20000076293945,41.3564338684082,4497700.0,2.0,0.2517364593839204,41.626434769510325,38.75167687904924,53.06292542359775,102.89716979348965,13.806174525238827,40.27746950785319,40.61868178049723,21.049999237060547,30.75146096473675 16214,2012-01-11,BA,74.77999877929688,74.94999694824219,74.2300033569336,61.15658950805664,3082700.0,2.0,1.2334071014286252,62.51656940926297,57.131538882363,59.366765497947405,94.39091300425132,27.175150050002166,59.024207560221356,56.10486596425374,21.049999237060547,30.75146096473675 16215,2012-01-11,CAT,99.83000183105469,100.44999694824219,99.4000015258789,72.04553985595703,7226500.0,2.0,1.2123135479379101,72.36317795678481,61.14663649634018,58.00964360174341,153.10106308223652,31.60087489136798,67.43289489746094,66.89608351389568,21.049999237060547,30.75146096473675 16216,2012-01-11,CRM,26.3700008392334,26.924999237060547,26.252500534057617,26.454999923706055,14204000.0,2.0,-0.8779256435715972,27.682786052032572,23.681963665679827,45.165393507191546,-18.92347790861005,5.78036274801741,27.109333101908366,29.362666511535643,21.049999237060547,30.75146096473675 16217,2012-01-11,CSCO,18.940000534057617,19.139999389648438,18.8700008392334,13.332240104675293,32482200.0,2.0,0.14879839901555592,13.473993712779402,12.225451058033586,56.47958398610454,119.0689582958784,28.147494130271767,12.885254923502604,12.719876289367676,21.049999237060547,30.75146096473675 16218,2012-01-11,CVX,108.51000213623047,108.6500015258789,107.12999725341797,67.03215789794922,7802500.0,2.0,1.1750223341431507,70.25975450114548,61.565370239455106,54.750563967053935,71.34949570518815,12.575898301682042,65.19312311808268,64.42895018259684,21.049999237060547,30.75146096473675 16219,2012-01-11,DIS,39.38999938964844,39.529998779296875,38.45000076293945,34.649803161621094,16257600.0,2.0,1.0151260831060682,36.477855748931994,30.48937657376087,58.58463193036643,105.39570468939098,19.91594609097075,32.961005210876465,31.794561100006103,21.049999237060547,30.75146096473675 16220,2012-01-11,GS,97.94000244140625,100.62000274658203,97.5,81.0290756225586,7223000.0,2.0,0.21286350730552783,80.35598971168079,71.00659268578013,51.857315860026326,88.23848042128952,25.55045405851301,77.037730662028,79.24184176127116,21.049999237060547,30.75146096473675 16221,2012-01-11,HD,43.52000045776367,43.599998474121094,43.15999984741211,33.303672790527344,8222100.0,2.0,0.8951899819490521,34.11674277490686,29.934208992060913,67.09909482443274,118.17801790114729,50.346899029140566,31.540404001871746,29.750478585561115,21.049999237060547,30.75146096473675 16222,2012-01-11,HON,53.63656997680664,54.01791763305664,53.44589614868164,42.055973052978516,3675595.0,2.0,0.6663983001292735,42.66981612159406,38.4074810890993,58.097143457795376,151.00046818007525,23.209414810502597,40.35937945048014,39.468319765726726,21.049999237060547,30.75146096473675 16223,2012-01-11,IBM,172.7820281982422,174.7705535888672,172.5621337890625,111.76673889160156,4299897.0,2.0,-0.6186968464254932,116.41469214445856,109.94915444367622,48.90640020855976,-92.92903092036451,15.456683511816044,114.36536610921225,113.30265235900879,21.049999237060547,30.75146096473675 16224,2012-01-11,INTC,25.43000030517578,25.889999389648438,25.34000015258789,18.12881851196289,57170000.0,2.0,0.28473416169532584,18.32123367623807,15.912719990448943,58.67487970432958,126.81028994627681,31.620068639201172,17.21511631011963,17.052067502339682,21.049999237060547,30.75146096473675 16225,2012-01-11,JNJ,65.11000061035156,65.54000091552734,64.83999633789062,46.80226516723633,6784600.0,2.0,0.2724963512103855,47.917146409337214,45.413588225062206,53.074512849302444,53.595426882726365,4.229850321391275,46.40535303751628,45.95677852630615,21.049999237060547,30.75146096473675 16226,2012-01-11,JPM,35.79999923706055,36.7400016784668,35.65999984741211,26.381196975708008,29852900.0,2.0,0.8130223592474941,26.645931669051414,21.336092523758644,58.164865970000776,168.59985892630687,37.34683647895031,23.626982561747234,23.472650146484376,21.049999237060547,30.75146096473675 16227,2012-01-11,KO,34.185001373291016,34.3849983215332,33.775001525878906,23.611047744750977,23428800.0,2.0,0.1752764345319342,24.735262430743923,22.983966885967504,50.65638810787344,-0.33452185132833806,12.859894364987657,23.62631435394287,23.398874791463218,21.049999237060547,30.75146096473675 16228,2012-01-11,MCD,99.62000274658203,100.11000061035156,99.3499984741211,72.41617584228516,4622500.0,2.0,0.8716685863562788,73.48381508371463,70.32318107107054,60.411129305303554,67.40470778600427,8.7820172565458,71.15938262939453,68.84505869547526,21.049999237060547,30.75146096473675 16229,2012-01-11,MMM,83.23999786376953,83.88999938964844,83.08000183105469,58.433677673339844,4465300.0,2.0,0.812373166120679,59.83275643637633,53.93746527382875,54.9529676085315,102.30622239732271,14.961840857046916,56.68840090433756,55.81708895365397,21.049999237060547,30.75146096473675 16230,2012-01-11,MRK,36.66030502319336,36.7557258605957,36.488548278808594,25.098804473876953,12519198.0,2.0,0.6040872878251626,25.853700137157613,23.106943631152934,63.88955304147749,92.45375734649966,34.47690141819144,23.93811321258545,22.97652587890625,21.049999237060547,30.75146096473675 16231,2012-01-11,MSFT,27.43000030517578,27.979999542236328,27.3700008392334,22.077852249145508,65582400.0,2.0,0.4482703096172287,22.524164817838283,19.622072936983493,58.7730395485434,156.43636268869668,31.343276811882063,20.80511054992676,20.820773792266845,21.049999237060547,30.75146096473675 16232,2012-01-11,NKE,24.5674991607666,24.649999618530273,24.447500228881836,21.43634605407715,7002800.0,2.0,0.22456188398988175,21.824186569263567,20.254303115795025,56.004019955859526,112.78580190887577,34.99998655909751,21.01860211690267,20.70560582478841,21.049999237060547,30.75146096473675 16233,2012-01-11,PG,66.0999984741211,66.30999755859375,65.47000122070312,46.215843200683594,14676800.0,2.0,0.3803757847745146,47.600154038408675,45.35785491850051,53.529034342659465,26.282275526045755,4.675422082946933,46.10278587341308,45.405179532368976,21.049999237060547,30.75146096473675 16234,2012-01-11,TRV,59.90999984741211,60.04999923706055,59.72999954223633,45.402381896972656,1777700.0,2.0,0.7851725084215886,46.40046964271152,42.42066492454922,58.82467342772404,90.4136487127917,31.28198466837519,43.51473172505697,42.94204807281494,21.049999237060547,30.75146096473675 16235,2012-01-11,UNH,52.4900016784668,53.119998931884766,52.060001373291016,44.28105926513672,4281600.0,2.0,1.1425992179958158,45.20715731541816,39.61600705225763,62.45948279685639,117.17180253121678,48.01278833277104,41.69328231811524,40.116634432474775,21.049999237060547,30.75146096473675 16236,2012-01-11,V,24.7450008392334,24.875,24.582500457763672,22.79545021057129,19016000.0,2.0,0.28401936965484254,24.059533736124337,21.988598397359553,54.04332401266532,5.086328036275447,3.7832097955025077,22.734263928731284,21.985511843363444,21.049999237060547,30.75146096473675 16237,2012-01-11,VZ,38.540000915527344,39.0,38.47999954223633,22.204639434814453,12331400.0,2.0,0.20304079339993208,22.756593023559798,21.422553361633074,57.99706637368499,18.009985540197746,12.023378530307024,21.849760627746583,21.30895388921102,21.049999237060547,30.75146096473675 16238,2012-01-11,WBA,34.33000183105469,34.38999938964844,33.86000061035156,23.86271858215332,6538700.0,2.0,0.05115830241660646,24.436020624073183,22.65443328675445,51.28802391659094,67.88502539286493,7.314536524680075,23.60521723429362,23.30305315653483,21.049999237060547,30.75146096473675 16239,2012-01-11,WMT,59.060001373291016,59.529998779296875,59.040000915527344,45.9007568359375,6365600.0,2.0,0.33176894927100875,46.9747916642802,44.39399228652547,57.193385146824966,46.70496747680684,6.965950037626658,45.437398529052736,44.66493314107259,21.049999237060547,30.75146096473675 16240,2012-01-12,AAPL,15.081428527832031,15.103570938110352,14.95535659790039,12.774084091186523,212587200.0,3.0,0.27498110952684307,13.180740703008928,11.3432342878358,60.151310267176996,120.25520192222015,41.6395634417986,12.11328649520874,11.981303485234578,20.469999313354492,34.07008202853909 16241,2012-01-12,AMGN,66.27999877929688,67.77999877929688,66.27999877929688,49.82949447631836,7191000.0,3.0,1.5149085603736907,50.4433971778186,42.95997959220093,69.29162501689983,130.05672888136303,49.296561278711046,45.381434758504234,43.526221084594724,20.469999313354492,34.07008202853909 16242,2012-01-12,AXP,49.189998626708984,49.689998626708984,48.95000076293945,41.94784164428711,5693400.0,3.0,0.3339745087640722,41.92102054206301,38.6629253044946,54.6780193579398,166.76737625442132,21.503619834475675,40.39770698547363,40.68483295440674,20.469999313354492,34.07008202853909 16243,2012-01-12,BA,74.80999755859375,75.69000244140625,74.77999877929688,61.786643981933594,3934500.0,3.0,1.2464530547616377,62.69992324972912,57.32540176247792,60.50579565302741,115.36443748452392,32.56519433595796,59.303779220581056,56.297448794047035,20.469999313354492,34.07008202853909 16244,2012-01-12,CAT,99.98999786376953,102.04000091552734,98.66000366210938,73.70856475830078,10471800.0,3.0,1.5023506690645405,73.53649923527855,60.76578882014137,59.94295400765072,158.93181967823674,37.5464948278295,67.70765736897786,67.14757239023844,20.469999313354492,34.07008202853909 16245,2012-01-12,CRM,26.397499084472656,26.59749984741211,26.125,26.420000076293945,6792000.0,3.0,-0.7536108835673367,27.198930831283253,23.97456884828218,45.08544800546608,-22.900677206359983,7.208873886425474,27.06841646830241,29.27499984105428,20.469999313354492,34.07008202853909 16246,2012-01-12,CSCO,19.1200008392334,19.200000762939453,18.959999084472656,13.38817024230957,31101700.0,3.0,0.16358203071898458,13.544842690827865,12.206427698729021,56.91396275944586,129.94002363055665,29.893480705947685,12.920879077911376,12.743611192703247,20.469999313354492,34.07008202853909 16247,2012-01-12,CVX,104.5199966430664,106.04000091552734,104.5199966430664,65.29056549072266,11897200.0,3.0,0.9481844685771392,70.25830241766741,61.65079067620465,51.57813762088455,3.28459727402993,2.979224204990079,65.35027987162272,64.50289904276529,20.469999313354492,34.07008202853909 16248,2012-01-12,DIS,38.619998931884766,38.86000061035156,38.40999984741211,34.67666244506836,10073400.0,3.0,0.956100023826842,36.570868681557,30.664966012351684,58.662440083629654,85.63298960361165,19.16069654790936,33.118929354349774,31.882475566864013,20.469999313354492,34.07008202853909 16249,2012-01-12,GS,100.55999755859375,101.44999694824219,98.26000213623047,82.20682525634766,6858700.0,3.0,0.5934721788009512,81.4155352162948,70.44819921974035,52.902040680119356,98.28175252594542,28.036280139879715,77.37345682779947,79.30524520874023,20.469999313354492,34.07008202853909 16250,2012-01-12,HD,43.59000015258789,43.65999984741211,43.130001068115234,33.250030517578125,8449900.0,3.0,0.8762028459516138,34.1621644990909,30.186113928033134,66.71051234889241,111.34234758723228,51.052278744368486,31.65356165568034,29.865544446309407,20.469999313354492,34.07008202853909 16251,2012-01-12,HON,54.11325454711914,54.656673431396484,53.83677673339844,42.599727630615234,3144846.0,3.0,0.7268089159919171,42.90571171460203,38.535085328244655,59.448550544032976,181.84378820934424,30.02171514557753,40.499168904622394,39.59016710917155,20.469999313354492,34.07008202853909 16252,2012-01-12,IBM,173.86233520507812,173.91014099121094,170.53536987304688,110.68169403076172,7197526.0,3.0,-0.7254033386062275,115.67794441402714,110.03609748660762,47.45868215556551,-120.65963973756169,22.734173429784494,114.35739618937174,113.24857444763184,20.469999313354492,34.07008202853909 16253,2012-01-12,INTC,25.850000381469727,25.899999618530273,25.540000915527344,18.093687057495117,44420500.0,3.0,0.3042990322811896,18.442764999917056,15.94507355446527,58.38881766885649,125.4462480858134,31.816911238204742,17.26594270070394,17.08339459101359,20.469999313354492,34.07008202853909 16254,2012-01-12,JNJ,65.27999877929688,65.41000366210938,64.93000030517578,46.874122619628906,7402900.0,3.0,0.25648219375058545,47.86653174307002,45.59858094308721,53.387840061640475,50.25885570446932,4.229850321391273,46.46403923034668,45.98104991912842,20.469999313354492,34.07008202853909 16255,2012-01-12,JPM,36.81999969482422,37.04999923706055,36.16999816894531,26.517927169799805,39420700.0,3.0,0.8756375572534978,26.96455731474992,21.433667325142654,58.51958962249095,174.86943420033805,39.790420173143865,23.83073329925537,23.544993845621743,20.469999313354492,34.07008202853909 16256,2012-01-12,KO,34.209999084472656,34.25,33.67499923706055,23.441064834594727,15237000.0,3.0,0.12235015964653684,24.696146076493733,23.060897571272378,49.16589292439029,-20.507492818869128,15.374906160120544,23.642272504170737,23.40496435165405,20.469999313354492,34.07008202853909 16257,2012-01-12,MCD,100.37000274658203,100.6500015258789,100.06999969482422,72.8799819946289,4022700.0,3.0,0.8640377793670098,73.57661997979207,70.41661427313761,61.56982059641942,91.16697444433329,16.082559325368617,71.33112945556641,68.99690055847168,20.469999313354492,34.07008202853909 16258,2012-01-12,MMM,84.37000274658203,84.63999938964844,83.76000213623047,58.7894172668457,3649900.0,3.0,0.8255927658550917,60.031785880221605,54.07814225088191,55.67621774284535,125.69563184052289,20.75987867429188,56.85209274291992,55.920935440063474,20.469999313354492,34.07008202853909 16259,2012-01-12,MRK,36.85114669799805,36.90839767456055,36.66030502319336,25.229488372802734,10407898.0,3.0,0.5899860881879455,25.779884399359908,23.41730569463423,64.59768847695696,96.51866652720496,36.8563819318079,24.036978403727215,23.049311065673827,20.469999313354492,34.07008202853909 16260,2012-01-12,MSFT,27.8700008392334,28.020000457763672,27.649999618530273,22.30085563659668,49370800.0,3.0,0.47126328751675217,22.68685675980966,19.637787901140047,60.04930225316404,151.3288088981972,32.14178636997726,20.889004071553547,20.836990229288737,20.469999313354492,34.07008202853909 16261,2012-01-12,NKE,24.572500228881836,24.78499984741211,24.434999465942383,21.646032333374023,7516400.0,3.0,0.2364563388295835,21.90149734065557,20.265454601788274,57.342133505547025,130.77592539890534,39.379055068999975,21.05198548634847,20.736260859171548,20.469999313354492,34.07008202853909 16262,2012-01-12,PG,66.0,66.0,65.55999755859375,46.30731964111328,29758100.0,3.0,0.32725086419030447,47.55352572367747,45.480476961869414,53.9934807420475,16.627996882354356,4.675422082946926,46.179718526204425,45.42945149739583,20.469999313354492,34.07008202853909 16263,2012-01-12,TRV,60.04999923706055,60.369998931884766,59.599998474121094,45.32657241821289,2389200.0,3.0,0.7631150141324241,46.343016541687035,42.771451842102024,58.52201389925975,86.90462342465104,34.77498398926884,43.669623057047524,43.07579491933187,20.469999313354492,34.07008202853909 16264,2012-01-12,UNH,53.220001220703125,53.2400016784668,52.529998779296875,44.16411209106445,4550300.0,3.0,1.126546072513733,45.281756530013936,39.9540623329011,61.93554420950684,116.04490920615223,49.05003840577212,41.892232767740886,40.20611941019694,20.469999313354492,34.07008202853909 16265,2012-01-12,V,24.844999313354492,25.420000076293945,24.844999313354492,23.308345794677734,16708800.0,3.0,0.28057356864225724,24.022937076706167,22.150085574966194,56.63444091517673,52.157418199927505,12.508535360869333,22.798971048990886,22.025224622090658,20.469999313354492,34.07008202853909 16266,2012-01-12,VZ,38.9900016784668,39.02000045776367,38.70000076293945,22.216068267822266,9181400.0,3.0,0.19759024331676756,22.742472787045685,21.502390341616426,58.09522349099411,21.870562531748657,12.525193634494979,21.90228214263916,21.332303301493326,20.469999313354492,34.07008202853909 16267,2012-01-12,WBA,34.16999816894531,34.18000030517578,33.18000030517578,23.343507766723633,7955200.0,3.0,0.03165290905369034,24.42455431335788,22.6364310610928,48.83150351096242,-8.425224443287185,3.773208270623744,23.62229061126709,23.298489570617676,20.469999313354492,34.07008202853909 16268,2012-01-12,WMT,59.790000915527344,60.0,59.400001525878906,45.978023529052734,7236400.0,3.0,0.31857970851879713,46.92833496349501,44.58726905567003,57.53622694682117,75.0097947412927,15.658436062274966,45.48096097310384,44.73010285695394,20.469999313354492,34.07008202853909 16269,2012-01-13,AAPL,14.989286422729492,15.016071319580078,14.952142715454102,12.726188659667969,226021600.0,4.0,0.2673224001186103,13.193810801587361,11.450268788256388,59.36466702460938,104.22547549488952,41.358912848211986,12.151290384928386,11.980075772603353,20.90999984741211,19.55457946175429 16270,2012-01-13,AMGN,67.12999725341797,67.66999816894531,66.7699966430664,49.873756408691406,5996400.0,4.0,1.5717370170260025,50.512270468414194,43.6274081051942,69.38607716599434,124.32319520603914,49.296561278711046,45.61973686218262,43.656558736165366,20.90999984741211,19.55457946175429 16271,2012-01-13,AXP,49.130001068115234,49.79999923706055,48.81999969482422,42.0407829284668,5741700.0,4.0,0.4020141711615608,42.18564639618826,38.63952145049143,54.930142579365686,152.73593285669895,19.080941375154005,40.451178868611656,40.730648104349775,20.90999984741211,19.55457946175429 16272,2012-01-13,BA,75.04000091552734,75.19999694824219,74.16000366210938,61.04204177856445,4641100.0,4.0,1.1830711836881207,62.58239915712323,57.824233838482236,58.50092644734089,84.34979819256229,24.32409652949482,59.46497650146485,56.45471998850505,20.90999984741211,19.55457946175429 16273,2012-01-13,CAT,100.72000122070312,102.69999694824219,100.55000305175781,74.09900665283203,9914300.0,4.0,1.7436132863877134,74.48005215043008,60.941527973471295,60.38593223780004,169.87960957655113,39.86588768251537,67.81852671305339,67.36721776326497,20.90999984741211,19.55457946175429 16274,2012-01-13,CRM,26.149999618530273,26.21500015258789,25.667499542236328,25.975000381469727,8543600.0,4.0,-0.683123672512167,26.99388314432817,24.067866504719685,44.059686364411064,-34.78189469245222,12.308550943636325,26.947416496276855,29.16816654205322,20.90999984741211,19.55457946175429 16275,2012-01-13,CSCO,19.010000228881836,19.170000076293945,18.8799991607666,13.325251579284668,32143700.0,4.0,0.16828131285821613,13.592484341132774,12.238462962639197,56.2604774570107,106.4233900754046,25.545455467896605,12.932108243306478,12.76234892209371,20.90999984741211,19.55457946175429 16276,2012-01-13,CVX,104.62000274658203,106.1500015258789,103.51000213623047,65.9871826171875,8266900.0,4.0,0.815227570104355,70.11821794153624,62.136700347648315,52.71190931895581,-1.5697846663074584,8.224826123183721,65.41807696024577,64.5438206354777,20.90999984741211,19.55457946175429 16277,2012-01-13,DIS,38.470001220703125,38.59000015258789,38.02000045776367,34.381202697753906,9877700.0,4.0,0.8753893704881008,36.55437779042074,30.97154918101482,57.43453762780133,62.51376952064555,11.82073844756209,33.21270408630371,31.957393964131672,20.90999984741211,19.55457946175429 16278,2012-01-13,GS,98.0,99.43000030517578,97.0,80.37928771972656,7615800.0,4.0,0.7391201700278742,81.99477078315032,70.33275149468172,51.121262728534475,57.79002258650915,21.45537910499388,77.45738830566407,79.26604410807292,20.90999984741211,19.55457946175429 16279,2012-01-13,HD,43.11000061035156,43.529998779296875,42.91999816894531,33.34199142456055,8076200.0,4.0,0.8586775798900916,34.10792713299749,30.575227545347232,67.04893184749054,101.01859855777309,43.42900739734462,31.76314334869385,29.96566874186198,20.90999984741211,19.55457946175429 16280,2012-01-13,HON,54.103721618652344,54.179988861083984,53.560298919677734,42.2347526550293,2581266.0,4.0,0.7367416350285296,42.904339336079076,38.92007205613284,58.14643631874619,140.20149733256937,24.895217695445353,40.56248397827149,39.68583335876465,20.90999984741211,19.55457946175429 16281,2012-01-13,IBM,171.58700561523438,171.71128845214844,169.55067443847656,109.8296127319336,5522043.0,4.0,-0.8687108837984425,115.363253232681,109.76473977879361,46.34420711854047,-137.7527205483211,26.04059479450716,114.17676035563152,113.2585496266683,20.90999984741211,19.55457946175429 16282,2012-01-13,INTC,25.690000534057617,25.719999313354492,25.100000381469727,17.66506004333496,63313400.0,4.0,0.28196737098632596,18.462037688047754,16.054389352052343,55.00419326494365,78.68695954684625,16.098010639660913,17.271329752604167,17.10618495941162,20.90999984741211,19.55457946175429 16283,2012-01-13,JNJ,64.97000122070312,65.27999877929688,64.36000061035156,46.89567947387695,8978800.0,4.0,0.24273225028191803,47.75318257771063,45.861398339647764,53.48422881797098,25.093831010757892,14.97726767443805,46.47697423299154,45.99820473988851,20.90999984741211,19.55457946175429 16284,2012-01-13,JPM,35.2599983215332,35.91999816894531,35.130001068115234,25.848670959472656,61571500.0,4.0,0.8613283131893326,27.105411611163536,21.626369585430705,56.11054573468911,111.74641799515295,22.637257894375644,23.95477924346924,23.584391816457114,20.90999984741211,19.55457946175429 16285,2012-01-13,KO,33.66999816894531,33.71500015258789,33.28499984741211,23.239849090576172,19991800.0,4.0,0.06343800276736644,24.656842005986192,23.125525891047502,47.45600560155526,-65.4220670379313,24.463496067307936,23.63949712117513,23.40919287999471,20.90999984741211,19.55457946175429 16286,2012-01-13,MCD,100.18000030517578,100.43000030517578,99.61000061035156,72.72058868408203,4134800.0,4.0,0.8354975066182249,73.5892630051804,70.60253463275906,60.935770202464354,72.64255013911932,8.197278779585337,71.4478022257487,69.1343371073405,20.90999984741211,19.55457946175429 16287,2012-01-13,MMM,83.75,84.12000274658203,83.06999969482422,58.31507110595703,3092900.0,4.0,0.7887019577601251,60.05360015866747,54.411377105736825,54.46989010330717,90.3324835221481,13.171363585247622,56.911616516113284,55.988246027628584,20.90999984741211,19.55457946175429 16288,2012-01-13,MRK,36.68893051147461,36.73664093017578,36.27862548828125,25.039995193481445,10141915.0,4.0,0.5570983865526671,25.694569115653568,23.682970900520747,62.75180434105549,75.34019330589634,24.749552430672665,24.102192815144857,23.113772455851237,20.90999984741211,19.55457946175429 16289,2012-01-13,MSFT,27.93000030517578,28.25,27.790000915527344,22.49997329711914,60196100.0,4.0,0.49979123699518624,22.857360170350788,19.679142286314253,61.159909673051104,147.47044496990588,36.669030553393156,20.959888712565103,20.85217752456665,20.90999984741211,19.55457946175429 16290,2012-01-13,NKE,24.59749984741211,24.732500076293945,24.510000228881836,21.471294403076172,6534000.0,4.0,0.22914148890724562,21.930779407820314,20.321577312150392,55.87707796355587,109.12280830609674,39.37905506899998,21.070042228698732,20.762335205078124,20.90999984741211,19.55457946175429 16291,2012-01-13,PG,65.55999755859375,65.83000183105469,65.37000274658203,46.30731964111328,33539100.0,4.0,0.28189942083584185,47.45223458714704,45.67746626429339,53.9934807420475,1.328736321585839,9.309510300658589,46.20880317687988,45.44604606628418,20.90999984741211,19.55457946175429 16292,2012-01-13,TRV,59.27000045776367,59.459999084472656,58.79999923706055,45.000648498535156,2089400.0,4.0,0.7111374051950392,46.17002120740555,43.20215744249679,57.212819443417935,54.896340986895495,18.656534653064057,43.75897954305013,43.18053595225016,20.90999984741211,19.55457946175429 16293,2012-01-13,UNH,52.689998626708984,52.790000915527344,51.93000030517578,44.02210235595703,4995700.0,4.0,1.0898022779820167,45.226671541129335,40.42180143555524,61.289709758437056,91.44351450805036,34.68732984083851,42.00625127156575,40.31072031656901,20.90999984741211,19.55457946175429 16294,2012-01-13,V,25.18000030517578,25.447500228881836,25.06999969482422,23.17034912109375,16623200.0,4.0,0.2636681657551314,23.9664090090518,22.307354266094684,55.75941776455335,53.15371589847324,13.243128099045784,22.827874437967935,22.052234617869058,20.90999984741211,19.55457946175429 16295,2012-01-13,VZ,38.810001373291016,38.959999084472656,38.59000015258789,22.216068267822266,8994900.0,4.0,0.19106812865540235,22.7164448176283,21.59413505450305,58.09522349099411,10.07296609617098,8.874125123707818,21.93414243062337,21.35283521016439,20.90999984741211,19.55457946175429 16296,2012-01-13,WBA,33.18000030517578,33.22999954223633,32.5,22.894454956054688,6907200.0,4.0,-0.019811687840171288,24.433649869024702,22.558574824273638,46.82491486076686,-113.04899250657868,13.343982847212295,23.59679749806722,23.28713846206665,20.90999984741211,19.55457946175429 16297,2012-01-13,WMT,59.18000030517578,59.61000061035156,59.0099983215332,46.00893783569336,7729300.0,4.0,0.30708181833362147,46.85702127002104,44.80463034130708,57.67652596496213,44.17044243959232,6.806605881455313,45.506866963704425,44.78158092498779,20.90999984741211,19.55457946175429 16385,2012-01-17,AAPL,15.149999618530273,15.213929176330566,15.105713844299316,12.874425888061523,242897200.0,1.0,0.2701007696550253,13.202112365137799,11.580684876073137,60.9977521203206,121.20470889452851,48.12346920836054,12.18844550450643,11.993252340952555,22.200000762939453,19.17419150604027 16386,2012-01-17,AMGN,67.9000015258789,68.47000122070312,67.73999786376953,50.22051239013672,6924800.0,1.0,1.626010649481124,50.63624889688823,44.20062854451801,70.1306340114872,132.30886476296962,53.70833478283795,45.867384084065755,43.792186164855956,22.200000762939453,19.17419150604027 16387,2012-01-17,AXP,49.59000015258789,50.45000076293945,49.59000015258789,42.42940902709961,6533900.0,1.0,0.48174175303159217,42.45222688355201,38.70858053527123,55.9891768369128,192.8752244110108,26.874025744412545,40.52461967468262,40.79065628051758,22.200000762939453,19.17419150604027 16388,2012-01-17,BA,75.30000305175781,76.0,75.13999938964844,61.56571960449219,3700100.0,1.0,1.1617055992038132,62.5515678147052,58.233919932487176,59.47781506186275,112.4634119306924,30.30065690353923,59.581169001261394,56.62559750874837,22.200000762939453,19.17419150604027 16389,2012-01-17,CAT,103.81999969482422,104.80000305175781,103.31999969482422,74.7425308227539,8864700.0,1.0,1.9641017290547467,75.41810723268851,61.13650740659371,61.119047181640674,193.02986865212478,46.60993866414527,67.97639414469401,67.6114906946818,22.200000762939453,19.17419150604027 16390,2012-01-17,CRM,26.0575008392334,26.497499465942383,25.719999313354492,25.860000610351562,7567600.0,1.0,-0.6292875353642735,26.860902615846854,24.11909711712434,43.79332056577971,-29.735136387511744,8.377008678404376,26.822916539510093,29.068458207448323,22.200000762939453,19.17419150604027 16391,2012-01-17,CSCO,19.229999542236328,19.31999969482422,19.110000610351562,13.500033378601074,40402800.0,1.0,0.18398805849273003,13.666303580569096,12.257618004513912,57.65759360468834,136.5190014076067,30.226668842830527,12.950557231903076,12.788064352671306,22.200000762939453,19.17419150604027 16392,2012-01-17,CVX,107.2699966430664,107.9800033569336,106.02999877929688,66.37905883789062,6925300.0,1.0,0.7330294983643313,69.83098425878725,62.86243844018737,53.34758597649122,42.457198437166085,2.0340962623257584,65.51946169535319,64.59857635498047,22.200000762939453,19.17419150604027 16393,2012-01-17,DIS,38.689998626708984,38.97999954223633,38.40999984741211,34.45281982421875,9142800.0,1.0,0.8078916280120509,36.50438279639165,31.31611147393305,57.65678131723112,73.65640140386472,17.268229929246655,33.30475673675537,32.03834892908732,22.200000762939453,19.17419150604027 16394,2012-01-17,GS,98.62000274658203,101.83999633789062,96.94999694824219,79.33965301513672,8041500.0,1.0,0.7618749995970546,82.34882830956195,70.44817104956891,50.12824373952528,62.13716646056629,28.92467879585352,77.54538192749024,79.22920430501303,22.200000762939453,19.17419150604027 16395,2012-01-17,HD,43.61000061035156,43.959999084472656,43.52000045776367,33.51823806762695,7709100.0,1.0,0.8492210201162536,34.03601591827908,30.978182575678446,67.69994886505393,118.57310164994784,49.05644297527563,31.87553482055664,30.075700346628825,22.200000762939453,19.17419150604027 16396,2012-01-17,HON,54.656673431396484,55.009422302246094,54.38019943237305,42.57738494873047,3244492.0,1.0,0.7634602544547135,43.007973751175165,39.170255390060184,59.018177462244196,169.6435587715832,33.32562847327634,40.63672345479329,39.79349873860677,22.200000762939453,19.17419150604027 16397,2012-01-17,IBM,172.4282989501953,173.9961700439453,171.4340362548828,110.34455871582031,6279556.0,1.0,-0.9300107238093744,115.06841275713005,109.60103838422738,47.12053577156852,-97.95283738679746,13.945899914866718,113.98365809122721,113.29247271219889,22.200000762939453,19.17419150604027 16398,2012-01-17,INTC,25.18000030517578,25.399999618530273,24.969999313354492,17.594791412353516,60438600.0,1.0,0.2556522769478313,18.456892220135273,16.181096442584455,54.46872563120317,56.180594926858284,11.884179474742568,17.27414061228434,17.11805340449015,22.200000762939453,19.17419150604027 16399,2012-01-17,JNJ,65.54000091552734,65.69000244140625,64.5,46.79507064819336,8359900.0,1.0,0.22116754779145253,47.712046986718136,45.9830160320807,52.95552508252406,38.53544815036733,5.844177822858213,46.49302291870117,46.03480504353841,22.200000762939453,19.17419150604027 16400,2012-01-17,JPM,34.849998474121094,35.68000030517578,34.5,25.121862411499023,55115100.0,1.0,0.7823226302444226,27.128051976015264,21.84674298400671,53.63024635112226,75.9108959037981,13.609993275416937,24.06674435933431,23.619059244791668,22.200000762939453,19.17419150604027 16401,2012-01-17,KO,33.869998931884766,33.939998626708984,33.65999984741211,23.364734649658203,15577000.0,1.0,0.026521195079201476,24.63756068931257,23.16076465858782,48.60365521746642,-37.37782084058346,16.731948690247815,23.645510164896645,23.413838164011636,22.200000762939453,19.17419150604027 16402,2012-01-17,MCD,100.58999633789062,101.19999694824219,100.05000305175781,72.86552429199219,4555800.0,1.0,0.8151773698349984,73.63987461819079,70.72657130466078,61.31055045696466,92.87093401594636,18.146375442719883,71.56978963216146,69.27442982991536,22.200000762939453,19.17419150604027 16403,2012-01-17,MMM,84.8499984741211,85.36000061035156,84.12999725341797,58.75453567504883,2694900.0,1.0,0.7858678491487581,60.113768317873465,54.72579390746833,55.39612236359592,125.89780880384528,22.524024569047292,57.00299542744954,56.07050005594889,22.200000762939453,19.17419150604027 16404,2012-01-17,MRK,36.76526641845703,37.10877990722656,36.61259460449219,25.366718292236328,17349326.0,1.0,0.5510463502826468,25.71745549623962,23.820831666541142,64.55819945781656,92.44755141501605,31.102011771952142,24.179804547627768,23.18636967341105,22.200000762939453,19.17419150604027 16405,2012-01-17,MSFT,28.399999618530273,28.649999618530273,28.170000076293945,22.507938385009766,72395300.0,1.0,0.5170819595579417,22.99611467242811,19.75543161510851,61.2045390851566,149.4375140357422,43.657240039493104,21.039003626505533,20.8698691368103,22.200000762939453,19.17419150604027 16406,2012-01-17,NKE,24.674999237060547,24.860000610351562,24.512500762939453,21.676605224609375,8242000.0,1.0,0.2371772533478662,21.974864469093987,20.390199198203376,57.20603422397893,126.26584519509979,43.48785483553132,21.099092737833658,20.792520491282144,22.200000762939453,19.17419150604027 16407,2012-01-17,PG,65.95999908447266,66.51000213623047,65.94999694824219,46.62395477294922,35728800.0,1.0,0.26841377720502635,47.40524547246348,45.81381924006094,55.63589236635831,49.24500402394442,7.832717101565986,46.25993537902832,45.463754653930664,22.200000762939453,19.17419150604027 16408,2012-01-17,TRV,59.86000061035156,60.310001373291016,59.529998779296875,45.243194580078125,2196200.0,1.0,0.6816584827011454,46.08392912497838,43.506545575949346,57.937228816512565,76.8370000606966,28.384365927041312,43.886765543619795,43.252579561869304,22.200000762939453,19.17419150604027 16409,2012-01-17,UNH,53.04999923706055,53.63999938964844,52.869998931884766,44.74884033203125,6495700.0,1.0,1.1065684053949099,45.32785683918002,40.742459856986976,63.314847526397116,119.70162185776103,43.00451559743497,42.15143102010091,40.41203206380208,22.200000762939453,19.17419150604027 16410,2012-01-17,V,25.325000762939453,25.735000610351562,25.297500610351562,23.582050323486328,17018800.0,1.0,0.280260687720979,23.885528112626545,22.54256656053019,57.77298476479291,86.65979260331827,20.685330553387697,22.86444485982259,22.100754324595133,22.200000762939453,19.17419150604027 16411,2012-01-17,VZ,39.20000076293945,39.439998626708984,38.90999984741211,22.273151397705078,11718300.0,1.0,0.18833443518025206,22.696168868658713,21.67682021367771,58.612195423963755,44.4837159578145,20.852953693003712,21.967154375712077,21.37610295613607,22.200000762939453,19.17419150604027 16412,2012-01-17,WBA,32.93000030517578,33.33000183105469,32.81999969482422,23.294387817382812,6342000.0,1.0,-0.028003702875111003,24.382387222293406,22.54598802184722,48.764643360692546,-66.0852815498684,11.599060329253803,23.580893580118815,23.283382161458334,22.200000762939453,19.17419150604027 16413,2012-01-17,WMT,59.869998931884766,60.11000061035156,59.52000045776367,46.24848556518555,8500000.0,1.0,0.31368321249750153,46.817888022120314,44.990585183446086,58.768521261075364,84.72684296840387,15.653454267792192,45.54818127950033,44.83244380950928,22.200000762939453,19.17419150604027 16414,2012-01-18,AAPL,15.248571395874023,15.338213920593262,15.225000381469727,13.008112907409668,276791200.0,2.0,0.27986397502722227,13.216632672930176,11.711945894574706,62.4072496029224,129.27377629049428,51.85284505983906,12.228268305460611,12.010329357783,20.889999389648438,37.51998815934544 16415,2012-01-18,AMGN,67.73999786376953,69.38999938964844,67.62999725341797,51.06896209716797,7159000.0,2.0,1.7176852880113458,51.017906026384,44.49551293418729,71.86278364897058,137.00698821935555,58.18139133071887,46.14085413614909,43.942566108703616,20.889999389648438,37.51998815934544 16416,2012-01-18,AXP,50.130001068115234,50.970001220703125,49.95000076293945,42.716670989990234,7301300.0,2.0,0.5616319324135617,42.76527810718723,38.72117361400417,56.765993839355055,204.9576835182076,32.43834312581399,40.59528999328613,40.854610188802084,20.889999389648438,37.51998815934544 16417,2012-01-18,BA,74.94999694824219,75.44999694824219,74.7699966430664,61.418434143066406,4189500.0,2.0,1.119978103335086,62.47261568853189,58.64426625421713,59.073224011451956,90.83064961102701,25.404190861213937,59.683723831176756,56.802422014872235,20.889999389648438,37.51998815934544 16418,2012-01-18,CAT,102.66000366210938,104.5,102.5,75.72300720214844,6794400.0,2.0,2.1926807986851315,76.34199532910706,61.47985029772398,62.22101385463888,174.6119113977215,40.05374900280202,68.17971827189128,67.85812594095866,20.889999389648438,37.51998815934544 16419,2012-01-18,CRM,25.84749984741211,27.065000534057617,25.5674991607666,26.924999237060547,11434400.0,2.0,-0.49497970230165933,26.901705298484973,24.094294419227428,46.87046849138281,-8.336417511029348,0.7995804400805107,26.72341651916504,28.9852081934611,20.889999389648438,37.51998815934544 16420,2012-01-18,CSCO,19.3700008392334,19.6299991607666,19.329999923706055,13.660831451416016,56573500.0,2.0,0.2070243800150635,13.754782011243542,12.285161111620226,58.90680593864194,169.84725235058397,38.736200196680066,12.975062974294026,12.816111389795939,20.889999389648438,37.51998815934544 16421,2012-01-18,CVX,106.0,106.94000244140625,105.19999694824219,66.44746398925781,6581400.0,2.0,0.6657325083823338,69.57370904415478,63.49104162723193,53.460557455878586,21.03302533938909,2.44919473245872,65.62602907816569,64.64264386494955,20.889999389648438,37.51998815934544 16422,2012-01-18,DIS,38.5099983215332,39.099998474121094,38.400001525878906,34.93631362915039,9594500.0,2.0,0.7843713455195243,36.470634076705984,31.68113708723444,59.14648135684753,79.50657464669038,18.91579848792408,33.394727516174314,32.12398675282796,20.889999389648438,37.51998815934544 16423,2012-01-18,GS,99.0,105.83000183105469,97.80000305175781,84.72478485107422,17960300.0,2.0,1.2006036877434099,83.78899153771772,70.16220322546587,54.82985084094739,122.44705943624307,39.16347095007827,77.73652928670248,79.2811725616455,20.889999389648438,37.51998815934544 16424,2012-01-18,HD,43.720001220703125,44.9900016784668,43.70000076293945,34.391841888427734,13147000.0,2.0,0.9018234957975864,34.24888349851101,31.107088982262912,70.67116710617083,149.48138060836118,59.39821786159719,32.00172030131022,30.19611015319824,20.889999389648438,37.51998815934544 16425,2012-01-18,HON,54.485069274902344,55.533775329589844,54.38019943237305,43.344635009765625,4167954.0,2.0,0.8368983770568832,43.30478454337988,39.252591555252934,60.904490943386755,175.06398525535394,38.02664810936046,40.73753128051758,39.91839040120443,20.889999389648438,37.51998815934544 16426,2012-01-18,IBM,171.92160034179688,173.61376953125,171.6061248779297,111.00049591064453,4812228.0,2.0,-0.9151137769509461,115.05359672403831,109.46259895467263,48.10985784441533,-90.28939730959712,13.945899914866718,113.80812911987304,113.33875350952148,20.889999389648438,37.51998815934544 16427,2012-01-18,INTC,25.1299991607666,25.479999542236328,25.010000228881836,17.840726852416992,62687000.0,2.0,0.25174040331079084,18.452715385341353,16.337049781894972,56.01892014251309,66.88253184223504,13.938959306592436,17.291707356770832,17.141333866119385,20.889999389648438,37.51998815934544 16428,2012-01-18,JNJ,65.26000213623047,65.37000274658203,65.0,46.910057067871094,8095600.0,2.0,0.21092440356049735,47.69286514930265,46.07262099571689,53.49900390427311,45.682142806884464,5.844177822858214,46.53637873331706,46.07462717692057,20.889999389648438,37.51998815934544 16429,2012-01-18,JPM,34.540000915527344,36.68000030517578,34.529998779296875,26.294843673706055,55502100.0,2.0,0.8050793881104283,27.29362986865256,22.032189337585237,56.817124618376575,105.3130896216045,23.201933001547584,24.17327340443929,23.66279741923014,20.889999389648438,37.51998815934544 16430,2012-01-18,KO,33.72999954223633,33.90999984741211,33.59000015258789,23.448001861572266,13282200.0,2.0,0.003937933082138301,24.6330295985787,23.170498996392002,49.36645337785711,-40.332821325736376,18.417346868841715,23.659502474466958,23.41935443878174,20.889999389648438,37.51998815934544 16431,2012-01-18,MCD,100.9000015258789,101.87000274658203,100.73999786376953,73.59737396240234,4844500.0,2.0,0.8483484344411494,73.72893807986016,70.93244497678047,63.15693934889223,126.89344815045304,25.64202188204621,71.7113405863444,69.4340316772461,20.889999389648438,37.51998815934544 16432,2012-01-18,MMM,84.13999938964844,85.12000274658203,84.0199966430664,59.34049987792969,3721100.0,2.0,0.8214352178551465,60.20906768573294,55.062977068295375,56.61355719907429,119.84723794246946,21.285177229460054,57.12646204630534,56.151206970214844,20.889999389648438,37.51998815934544 16433,2012-01-18,MRK,36.8797721862793,37.16603088378906,36.8702278137207,25.399385452270508,15416709.0,2.0,0.5426309232329913,25.694800641925738,24.014689371196823,64.73509019245098,95.10236433964894,32.045405677637376,24.26281000773112,23.256713326772054,20.889999389648438,37.51998815934544 16434,2012-01-18,MSFT,28.309999465942383,28.399999618530273,27.969999313354492,22.48404884338379,64860600.0,2.0,0.522830431640557,23.12499707903078,19.804160368784164,60.98710907634427,122.31429559401595,35.6565696061887,21.118915176391603,20.888348229726155,20.889999389648438,37.51998815934544 16435,2012-01-18,NKE,24.702499389648438,25.280000686645508,24.674999237060547,22.030460357666016,12278800.0,2.0,0.2689979654087331,22.063103428837366,20.459008845332555,59.38699789328275,179.18939257323154,54.37666376657355,21.132657686869305,20.826427300771076,20.889999389648438,37.51998815934544 16436,2012-01-18,PG,65.9000015258789,66.12999725341797,65.81999969482422,46.83319854736328,10386800.0,2.0,0.27148106659620197,47.37158376526219,45.94721468139309,56.69280571739643,35.70168610989722,4.484228622421915,46.30443801879883,45.480963198343915,20.889999389648438,37.51998815934544 16437,2012-01-18,TRV,59.5,60.0,59.380001068115234,45.39479064941406,2287300.0,2.0,0.6628874067033621,46.03213617607505,43.75616872504799,58.39269580361574,69.03843631746928,25.55202636426717,44.03966789245605,43.325394248962404,20.889999389648438,37.51998815934544 16438,2012-01-18,UNH,53.349998474121094,54.18000030517578,52.93000030517578,45.057926177978516,8389800.0,2.0,1.1317502148065515,45.47908209629448,41.00388985805122,64.14023914406374,123.84252180679174,47.541188379587716,42.31496162414551,40.51252899169922,20.889999389648438,37.51998815934544 16439,2012-01-18,V,25.540000915527344,25.969999313354492,25.52750015258789,23.869548797607422,11752400.0,2.0,0.3130010240888197,23.90608184101375,22.66783306834904,59.11718122791605,110.90790787151265,26.21567806488187,22.91489175160726,22.149208641052248,20.889999389648438,37.51998815934544 16440,2012-01-18,VZ,38.93000030517578,39.04999923706055,38.7599983215332,22.267440795898438,11464600.0,2.0,0.1835908445905865,22.692824601449498,21.721717405996788,58.53745859658716,14.673519446492499,15.769203142540336,21.998473421732584,21.398806031545003,20.889999389648438,37.51998815934544 16441,2012-01-18,WBA,33.189998626708984,33.7599983215332,32.93000030517578,23.680295944213867,5444800.0,2.0,-0.003318123877502188,24.347024001145908,22.55468917939608,50.56471538631114,-18.87883510440936,4.224023722811754,23.595628039042154,23.287915992736817,20.889999389648438,37.51998815934544 16442,2012-01-18,WMT,59.790000915527344,60.029998779296875,59.650001525878906,46.37211608886719,5911400.0,2.0,0.3251427714951092,46.80813396861034,45.13479396412891,59.32877354377552,86.16005661383596,15.653454267792197,45.6069278717041,44.88383127848307,20.889999389648438,37.51998815934544 16443,2012-01-19,AAPL,15.362500190734863,15.406070709228516,15.232500076293945,12.966882705688477,261738400.0,3.0,0.28103485801597294,13.194282568760705,11.872346841029334,61.69590428636147,120.23336505756498,53.791610360239986,12.263372071584065,12.027952035268148,19.8700008392334,37.74256874682664 16444,2012-01-19,AMGN,69.13999938964844,69.48999786376953,68.69999694824219,51.00995635986328,5700100.0,3.0,1.765228375758447,51.252915332329394,44.92229180573213,71.564213284299,138.03253183035258,58.64568474673426,46.4271125793457,44.07581081390381,19.8700008392334,37.74256874682664 16445,2012-01-19,AXP,50.709999084472656,51.0,50.459999084472656,43.04616928100586,6423200.0,3.0,0.6441083533503686,43.001761912897436,38.913991260930686,57.65290706779333,206.22791388258577,32.75389510968779,40.66151212056478,40.89221051534017,19.8700008392334,37.74256874682664 16446,2012-01-19,BA,75.2699966430664,75.91999816894531,75.0999984741211,61.827537536621094,5397300.0,3.0,1.1071573661336274,62.08680227099788,59.471936437498215,59.857842319198184,103.46471261953623,29.02574290826025,59.80564409891765,56.957607460021975,19.8700008392334,37.74256874682664 16447,2012-01-19,CAT,104.6500015258789,105.76000213623047,103.62999725341797,76.80520629882812,9464800.0,3.0,2.4331084216499193,77.29221057544714,61.90147381175989,63.405264055757215,179.0165256370809,44.155680350296436,68.40561904907227,68.08507868448893,19.8700008392334,37.74256874682664 16448,2012-01-19,CRM,27.837499618530273,28.969999313354492,27.837499618530273,28.627500534057617,20426000.0,3.0,-0.24829990396165513,27.616733992525038,23.655265748075546,51.28127512243858,77.54986458352373,19.417451040898605,26.63591651916504,28.923624897003172,19.8700008392334,37.74256874682664 16449,2012-01-19,CSCO,19.68000030517578,19.950000762939453,19.600000381469727,13.835611343383789,52482100.0,3.0,0.2366560833588771,13.840252931449157,12.350610105660216,60.22625049489814,198.9927228014997,46.00296348396326,12.999820359547932,12.844864877065023,19.8700008392334,37.74256874682664 16450,2012-01-19,CVX,107.20999908447266,107.5,105.81999969482422,66.50968933105469,5666100.0,3.0,0.6103840961080635,68.93861753001556,64.5745912407364,53.5663680344278,31.347199254319012,0.6976963290177474,65.71124305725098,64.66573816935221,19.8700008392334,37.74256874682664 16451,2012-01-19,DIS,39.0099983215332,39.470001220703125,39.0,35.312355041503906,7731000.0,3.0,0.7870026745177441,36.29162906928114,32.280057866143665,60.27106031820901,97.38319068676499,23.9102586191,33.48754698435466,32.19651975631714,19.8700008392334,37.74256874682664 16452,2012-01-19,GS,106.25,108.30000305175781,104.87999725341797,87.4620361328125,11480900.0,3.0,1.7490111247175975,85.52389762786154,70.05015403839823,56.963252825736916,184.7694279388353,44.45812738312036,77.94933725992838,79.36217511494955,19.8700008392334,37.74256874682664 16453,2012-01-19,HD,44.869998931884766,45.41999816894531,44.45000076293945,34.7979736328125,15722900.0,3.0,0.9651570447205202,34.461267866063864,31.29395025832578,71.91368259385801,168.50575377668122,62.770922985937204,32.1340358098348,30.308968798319498,19.8700008392334,37.74256874682664 16454,2012-01-19,HON,55.514705657958984,55.82931900024414,55.200096130371094,43.57552719116211,4192184.0,3.0,0.9033168137704806,43.47176956401517,39.54817710651705,61.45677963414687,178.52964411301681,40.55205611030955,40.83188298543294,40.012359110514325,19.8700008392334,37.74256874682664 16455,2012-01-19,IBM,173.79541015625,174.34034729003906,172.41873168945312,110.66332244873047,8961291.0,3.0,-0.919910761109719,115.07055326230827,109.30035814516245,47.63594355017502,-78.63202591729687,10.106671941665814,113.59724985758463,113.33484268188477,19.8700008392334,37.74256874682664 16456,2012-01-19,INTC,25.520000457763672,25.68000030517578,25.3700008392334,18.009361267089844,64946300.0,3.0,0.25925902652278765,18.422040675047796,16.545499112244684,57.05603505405912,89.48540099596227,18.9875366958055,17.306228892008463,17.162549527486167,19.8700008392334,37.74256874682664 16457,2012-01-19,JNJ,65.16000366210938,65.25,64.79000091552734,46.845375061035156,11699800.0,3.0,0.19533563299308554,47.510698820451054,46.37407557835266,53.14175567148942,28.727783643360564,10.02705157116525,46.580213165283205,46.098538080851235,19.8700008392334,37.74256874682664 16458,2012-01-19,JPM,36.84000015258789,37.150001525878906,36.709999084472656,26.575496673583984,37000400.0,3.0,0.8361223364217985,27.3232803644789,22.46665055135362,57.539425954585916,138.5757789069886,27.25964333795392,24.261054929097494,23.70775982538859,19.8700008392334,37.74256874682664 16459,2012-01-19,KO,33.82500076293945,33.869998931884766,33.630001068115234,23.399425506591797,13544800.0,3.0,-0.01767541939927142,24.63027557897591,23.176028208255534,48.92821447478626,-45.476798423225866,18.417346868841726,23.67268492380778,23.417919190724692,19.8700008392334,37.74256874682664 16460,2012-01-19,MCD,101.7699966430664,101.80000305175781,100.69999694824219,73.38002014160156,4763300.0,3.0,0.8473306055138039,73.64520004522167,71.30750152338184,62.244300663470234,117.01643755254885,24.912009144269874,71.85410054524739,69.55033251444499,19.8700008392334,37.74256874682664 16461,2012-01-19,MMM,85.0999984741211,86.2300033569336,84.91999816894531,59.849700927734375,3413700.0,3.0,0.8805603315798365,60.14133899985906,55.687351719745436,57.65261841075403,144.00857696216764,29.02600828301401,57.23969815572103,56.219621149698895,19.8700008392334,37.74256874682664 16462,2012-01-19,MRK,37.11832046508789,37.624046325683594,36.95610809326172,25.65422821044922,17341046.0,3.0,0.550183148581759,25.710544519048266,24.18125578917927,66.10051135341618,108.27721873141326,39.168606784567686,24.359045282999674,23.325385506947836,19.8700008392334,37.74256874682664 16463,2012-01-19,MSFT,28.15999984741211,28.440000534057617,28.030000686645508,22.39643669128418,74053500.0,3.0,0.514387035165818,23.18812930108923,19.94731114385706,60.17607427113263,111.0493920525804,36.41368916650144,21.183162943522134,20.903786118825277,19.8700008392334,37.74256874682664 16464,2012-01-19,NKE,25.184999465942383,25.49250030517578,25.1299991607666,22.187734603881836,9158000.0,3.0,0.30340931255728876,22.146213769863582,20.555009412814638,60.316878294553845,208.90618277148027,58.68238860267962,21.168916765848795,20.854033374786376,19.8700008392334,37.74256874682664 16465,2012-01-19,PG,65.95999908447266,66.25,65.41999816894531,46.868648529052734,9346600.0,3.0,0.27361833099361377,47.273782992218095,46.161662411834634,56.8728771609577,23.909857039003242,5.198639114960743,46.34590059916179,45.4850414276123,19.8700008392334,37.74256874682664 16466,2012-01-19,TRV,59.97999954223633,60.45000076293945,59.88999938964844,45.70555877685547,2574600.0,3.0,0.6654170706411264,45.79694849724323,44.26346715217084,59.32668190338666,85.91727345444372,30.471179621087142,44.192145284016924,43.36802749633789,19.8700008392334,37.74256874682664 16467,2012-01-19,UNH,52.310001373291016,53.02000045776367,51.41999816894531,43.70466995239258,18656600.0,3.0,1.0306300507398163,45.33628604989218,41.426521796177155,58.208521540742446,62.0980751700995,19.184076110487133,42.427731323242185,40.57604128519694,19.8700008392334,37.74256874682664 16468,2012-01-19,V,26.040000915527344,26.049999237060547,25.5625,23.545249938964844,14567600.0,3.0,0.30921532711676747,23.88745067865942,22.77363445012476,56.99989509676281,97.80031816876125,28.041542593159857,22.9632687886556,22.18430299758911,19.8700008392334,37.74256874682664 16469,2012-01-19,VZ,38.9900016784668,39.119998931884766,38.88999938964844,22.261728286743164,9993800.0,3.0,0.177326454143671,22.67139539725204,21.792580127650304,58.460319217487275,20.792914772891006,17.500386400216158,22.02584546407064,21.418408584594726,19.8700008392334,37.74256874682664 16470,2012-01-19,WBA,33.310001373291016,33.88999938964844,33.060001373291016,23.5048828125,7254100.0,3.0,0.0020671725095766647,24.3454269476974,22.60890902794957,49.742940233248085,-12.411055256851729,2.0446112919034922,23.575280634562173,23.28313840230306,19.8700008392334,37.74256874682664 16471,2012-01-19,WMT,59.93000030517578,60.72999954223633,59.75,46.83576583862305,9234600.0,3.0,0.36740203255359205,46.743155351529,45.41845734988702,61.3654327009429,125.92018516866028,26.77396814899585,45.67472953796387,44.9359068552653,19.8700008392334,37.74256874682664 16472,2012-01-20,AAPL,15.267499923706055,15.26785659790039,14.991070747375488,12.74104118347168,413974400.0,4.0,0.26073369211219344,13.187471240735379,11.95297294261423,57.952803886927704,84.09000888509279,33.366607196977085,12.29302937189738,12.035293054580688,18.280000686645508,107.3853317897412 16473,2012-01-20,AMGN,69.0999984741211,69.62999725341797,68.83999633789062,51.327171325683594,6839100.0,4.0,1.8076655685515775,51.55575479424136,45.239922390817235,72.20641276520097,136.68734681014897,59.32158626180154,46.71435368855794,44.209937286376956,18.280000686645508,107.3853317897412 16474,2012-01-20,AXP,49.130001068115234,50.08000183105469,48.84000015258789,42.2773551940918,12745800.0,4.0,0.6400564670558637,43.158007009520226,38.95192150305302,54.93284289390132,106.47665678401967,4.56225179652841,40.70828005472819,40.896515210469566,18.280000686645508,107.3853317897412 16475,2012-01-20,BA,75.68000030517578,75.9000015258789,75.13999938964844,61.79481506347656,4552300.0,4.0,1.0818851113103278,62.08134606240252,59.72941519858381,59.763039800183975,98.60386469842129,29.02574290826025,59.932473246256514,57.110079256693524,18.280000686645508,107.3853317897412 16476,2012-01-20,CAT,105.3499984741211,105.91999816894531,104.83999633789062,76.72529602050781,6601100.0,4.0,2.587375301523849,78.27315422258451,61.960445630931105,63.25380384778053,165.59858500692457,44.669595984123646,68.65030619303386,68.25791625976562,18.280000686645508,107.3853317897412 16477,2012-01-20,CRM,28.36750030517578,28.822500228881836,28.149999618530273,28.547500610351562,9362800.0,4.0,-0.0585843874500398,28.126295352407695,23.392454456857443,51.07515655416127,88.52317058231108,19.417451040898612,26.55983320871989,28.847208245595297,18.280000686645508,107.3853317897412 16478,2012-01-20,CSCO,19.75,19.93000030517578,19.670000076293945,13.926498413085938,42046700.0,4.0,0.26442512050352995,13.970362837629615,12.330339352769556,60.90157789275306,185.88392546147182,46.00296348396326,13.0290007909139,12.873275025685627,18.280000686645508,107.3853317897412 16479,2012-01-20,CVX,106.94999694824219,107.19999694824219,106.25,66.48480224609375,7284600.0,4.0,0.5580787167953503,68.76600458977045,64.94748570563972,53.51602704200121,30.196019197297765,0.6976963290177367,65.76369743347168,64.68080635070801,18.280000686645508,107.3853317897412 16480,2012-01-20,DIS,39.41999816894531,39.439998626708984,39.099998474121094,35.195960998535156,7879900.0,4.0,0.7708105707380213,36.25762719965754,32.59519796513738,59.74446559470777,89.9802816746206,23.9102586191,33.579715410868324,32.26403077443441,18.280000686645508,107.3853317897412 16481,2012-01-20,GS,107.31999969482422,109.43000030517578,106.5999984741211,88.32301330566406,8439700.0,4.0,2.2274252600705466,87.33178016070987,69.6848137723956,57.61463714810298,189.23017868586533,46.72556889312081,78.15456415812174,79.43204002380371,18.280000686645508,107.3853317897412 16482,2012-01-20,HD,45.45000076293945,45.5,44.310001373291016,34.10829162597656,12589200.0,4.0,0.9487610378359577,34.61087512845942,31.340516473103087,66.93232032686626,141.99140628674576,58.1973316441141,32.24106330871582,30.412360382080077,18.280000686645508,107.3853317897412 16483,2012-01-20,HON,55.705379486083984,55.705379486083984,54.132320404052734,42.741268157958984,6689326.0,4.0,0.8785092636607104,43.596348177391114,39.648553098243646,58.374463849026895,126.0572457120971,21.439886325021966,40.90090929667155,40.08638172149658,18.280000686645508,107.3853317897412 16484,2012-01-20,IBM,177.6003875732422,180.65965270996094,176.625244140625,115.56751251220703,13440786.0,4.0,-0.5219683275538358,115.27511917901883,109.17426284002413,54.39539696185332,40.271110405470175,16.157345615333295,113.50693079630534,113.4063596089681,18.280000686645508,107.3853317897412 16485,2012-01-20,INTC,25.8700008392334,26.469999313354492,25.5,18.53636932373047,101272500.0,4.0,0.3042356956485541,18.55648039074326,16.58953744678115,60.09797234813304,133.5164958477991,35.07041100422389,17.33035380045573,17.186048062642417,18.280000686645508,107.3853317897412 16486,2012-01-20,JNJ,65.27999877929688,65.55000305175781,64.54000091552734,46.902862548828125,14715500.0,4.0,0.18548205812184193,47.46913545535116,46.46953374936076,53.42768932943711,29.536940715699153,3.0368135626601074,46.622849782307945,46.11213391621907,18.280000686645508,107.3853317897412 16487,2012-01-20,JPM,36.779998779296875,37.400001525878906,36.619998931884766,26.884931564331055,34716500.0,4.0,0.8755995397860588,27.502498450089803,22.674602112959512,58.33431809869953,131.07451635058842,29.38120554480689,24.36581916809082,23.744185384114584,18.280000686645508,107.3853317897412 16488,2012-01-20,KO,33.77000045776367,34.060001373291016,33.70000076293945,23.621458053588867,19158600.0,4.0,-0.016695530336228614,24.631878097652045,23.16367186725274,50.98560902566634,-28.00841701214937,11.422360075431463,23.688990211486818,23.422021261850993,18.280000686645508,107.3853317897412 16489,2012-01-20,MCD,101.38999938964844,102.22000122070312,101.2699966430664,73.72784423828125,5630400.0,4.0,0.864623623547871,73.80340863250484,71.360892667544,63.12638311337253,141.7127172508624,29.508967354412206,71.99251174926758,69.6761464436849,18.280000686645508,107.3853317897412 16490,2012-01-20,MMM,85.44999694824219,85.69999694824219,84.95999908447266,59.74506378173828,3522600.0,4.0,0.9085014280473018,60.28317428604042,55.918007888642194,57.36059304708469,122.32996034009163,29.026008283014022,57.32154401143392,56.26666628519694,18.280000686645508,107.3853317897412 16491,2012-01-20,MRK,37.51908493041992,37.595420837402344,37.13740539550781,25.61502456665039,16069927.0,4.0,0.5467028846222597,25.756160079445518,24.274823082480754,65.69571342665708,106.84721277250102,39.168606784567686,24.45096060434977,23.391467253367107,18.280000686645508,107.3853317897412 16492,2012-01-20,MSFT,28.81999969482422,29.739999771118164,28.75,23.662809371948242,165902900.0,4.0,0.6029310604859752,23.534237816848965,19.894299933395175,66.78151383105777,169.44905353201804,54.86449755151585,21.290685017903645,20.939934921264648,18.280000686645508,107.3853317897412 16493,2012-01-20,NKE,25.387500762939453,25.5,25.2549991607666,22.2270450592041,8949600.0,4.0,0.33004799051925104,22.20830599297582,20.670497450932874,60.55042730031091,193.97743516872546,58.828977143398184,21.209034538269044,20.87968333562215,18.280000686645508,107.3853317897412 16494,2012-01-20,PG,65.62999725341797,66.25,65.44999694824219,46.97504806518555,12190100.0,4.0,0.280662380557807,47.28126356189214,46.22236154491939,57.42255892673844,25.791723651211907,5.198639114960747,46.390909830729164,45.50133037567139,18.280000686645508,107.3853317897412 16495,2012-01-20,TRV,60.2599983215332,61.619998931884766,60.0,46.6833381652832,3968100.0,4.0,0.7378153959297222,46.109231723315496,44.21192573212884,62.096063575425184,120.80514559252634,41.25859558314421,44.360162099202476,43.42357184092204,18.280000686645508,107.3853317897412 16496,2012-01-20,UNH,52.34000015258789,52.5099983215332,51.61000061035156,43.66290283203125,8873800.0,4.0,0.936327929111819,45.2552501474879,41.712213536594135,58.03715195719448,53.49698423196516,19.184076110487133,42.53855209350586,40.62345587412516,18.280000686645508,107.3853317897412 16497,2012-01-20,V,25.59749984741211,25.6299991607666,24.950000762939453,23.1335506439209,20032800.0,4.0,0.26988339481759027,23.885516419151642,22.757858977576873,54.439325806042596,33.70757087104603,6.477012727143874,23.00321248372396,22.209552351633707,18.280000686645508,107.3853317897412 16498,2012-01-20,VZ,39.02000045776367,39.09000015258789,38.70000076293945,22.244596481323242,14806600.0,4.0,0.1690310018894401,22.674108255611053,21.804905568851837,58.222289579520506,5.79206602207334,10.887763316651897,22.047574933369955,21.442327404022215,18.280000686645508,107.3853317897412 16499,2012-01-20,WBA,33.630001068115234,33.650001525878906,33.099998474121094,23.4908504486084,9156300.0,4.0,0.005143473442462465,24.344653707467533,22.60827903179028,49.67612966219195,-21.211575497408653,2.0446112919034825,23.562885030110678,23.27615229288737,18.280000686645508,107.3853317897412 16500,2012-01-20,WMT,60.75,61.25,60.66999816894531,47.144866943359375,10378800.0,4.0,0.42098186045526376,46.94584476547363,45.35640628738282,62.6551530540714,174.41451637730344,33.713809237511455,45.7415719350179,44.99492588043213,18.280000686645508,107.3853317897412 16559,2012-01-23,AAPL,15.095356941223145,15.301786422729492,15.08214282989502,12.956576347351074,306062400.0,0.0,0.2590505844102964,13.199352659049953,12.034944044288668,60.32901862207019,93.29882010113839,34.67006507070876,12.331750774383545,12.050268236796061,18.670000076293945,32.314499069678966 16560,2012-01-23,AMGN,68.80999755859375,69.0,67.55999755859375,50.006553649902344,7258900.0,0.0,1.7149654854234697,51.6836016081367,45.45440307631155,65.8058803748533,106.13708392887078,37.37716007961582,46.94650726318359,44.35239950815836,18.670000076293945,32.314499069678966 16561,2012-01-23,AXP,50.02000045776367,50.63999938964844,49.2400016784668,41.77041244506836,7326800.0,0.0,0.5891479440590928,43.20645645630005,39.083146204832765,53.22009124453139,110.66448477257516,11.50641634910591,40.72131525675456,40.89938538869222,18.670000076293945,32.314499069678966 16562,2012-01-23,BA,75.66000366210938,76.37000274658203,75.31999969482422,61.786643981933594,4083700.0,0.0,1.0491039124361023,62.17567186870757,59.79219579181489,59.73859927488307,105.17369799023837,32.756182849221084,60.06639455159505,57.27637271881103,18.670000076293945,32.314499069678966 16563,2012-01-23,CAT,105.91000366210938,107.23999786376953,105.63999938964844,77.25550842285156,7003800.0,0.0,2.7210500537314317,79.20146720908801,62.13230125404676,63.84658321244033,158.04984278154262,48.82310423388789,68.93845647176107,68.46224644978841,18.670000076293945,32.314499069678966 16564,2012-01-23,CRM,28.55500030517578,29.274999618530273,28.272499084472656,28.6875,9100000.0,0.0,0.10188879631249748,28.60794070644994,23.303809133332773,51.42858288542185,107.54249201389796,23.577792068269723,26.494499905904135,28.78549992243449,18.670000076293945,32.314499069678966 16565,2012-01-23,CSCO,19.850000381469727,20.06999969482422,19.559999465942383,13.863574028015137,50013100.0,0.0,0.2781484878846783,14.035790032848421,12.402601843372281,60.16987115863059,165.87045303534168,49.02563063662758,13.050044918060303,12.899707285563151,18.670000076293945,32.314499069678966 16566,2012-01-23,CVX,106.98999786376953,107.5,106.55999755859375,66.55941772460938,6506700.0,0.0,0.5166910792462289,68.72488002858172,65.08688449778548,53.651124422947014,35.56217484378953,2.5304705183057536,65.81532274881998,64.71532338460287,18.670000076293945,32.314499069678966 16567,2012-01-23,DIS,39.380001068115234,39.5,38.959999084472656,35.142234802246094,7124600.0,0.0,0.7450544330785576,36.167259122712935,32.9523789388105,59.49624613045078,81.3585978967011,20.695906620179315,33.662167930603026,32.34326769510905,18.670000076293945,32.314499069678966 16568,2012-01-23,GS,108.48999786376953,110.9000015258789,107.5199966430664,87.87625122070312,7091800.0,0.0,2.541228245263895,88.73123641496282,69.60037216658016,57.150309676009506,187.26176989901631,49.58749150848868,78.23741200764974,79.5421964009603,18.670000076293945,32.314499069678966 16569,2012-01-23,HD,44.31999969482422,44.9900016784668,43.97999954223633,34.391841888427734,13779200.0,0.0,0.9477224660525749,34.79281891257495,31.379270473411374,67.87863379501466,122.01055723560475,47.73748908204865,32.347069613138835,30.52884159088135,18.670000076293945,32.314499069678966 16570,2012-01-23,HON,54.771080017089844,55.676780700683594,54.63760757446289,42.92003631591797,3541439.0,0.0,0.8633223550795606,43.71213549535053,39.78825932581646,58.832160683803195,125.43989257747215,21.439886325021966,40.99228172302246,40.17645378112793,18.670000076293945,32.314499069678966 16571,2012-01-23,IBM,179.64627075195312,182.14149475097656,179.4168243408203,116.4625473022461,6016278.0,0.0,-0.13284292396643593,116.03487008035222,108.93619696676691,55.48038652905284,87.31811282803716,20.88763955573304,113.42376454671223,113.51202608744303,18.670000076293945,32.314499069678966 16572,2012-01-23,INTC,26.350000381469727,26.889999389648438,26.34000015258789,18.76824378967285,69663500.0,0.0,0.3545038616695706,18.697628914912947,16.66129709521889,61.34426763434327,172.43808254493442,41.65327433113336,17.354947153727213,17.212947018941243,18.670000076293945,32.314499069678966 16573,2012-01-23,JNJ,65.2300033569336,65.33000183105469,64.87999725341797,46.708839416503906,10125000.0,0.0,0.16017063639204565,47.46722395162586,46.474320771884884,52.313154575813094,24.197958326910392,3.036813562660104,46.63602409362793,46.13483740488688,18.670000076293945,32.314499069678966 16574,2012-01-23,JPM,37.310001373291016,37.939998626708984,37.27000045776367,27.10080909729004,27499200.0,0.0,0.9137716300677674,27.67040254080549,22.907596001980153,58.88975386524386,136.4702605679934,33.83686062003621,24.459440994262696,23.79706948598226,18.670000076293945,32.314499069678966 16575,2012-01-23,KO,34.0,34.310001373291016,33.95500183105469,23.774091720581055,13803200.0,0.0,-0.003561643471659437,24.607004042669164,23.152465561823025,52.350664638658166,-2.196179541957859,2.8751100465771504,23.709226735432942,23.43394842147827,18.670000076293945,32.314499069678966 16576,2012-01-23,MCD,101.70999908447266,101.88999938964844,100.04000091552734,73.15534210205078,6059700.0,0.0,0.822649337652507,73.84640504925989,71.44471128374792,60.71127424311635,93.27059897091941,8.67992498046886,72.10121154785156,69.79529571533203,18.670000076293945,32.314499069678966 16577,2012-01-23,MMM,85.69999694824219,86.05999755859375,85.30999755859375,59.7171516418457,3494800.0,0.0,0.9178126984158865,60.30676889514323,56.285736369138995,57.2805287197475,119.29531342370208,31.521702833092576,57.396413803100586,56.37258370717367,18.670000076293945,32.314499069678966 16578,2012-01-23,MRK,37.17557144165039,37.30915832519531,36.90839767456055,25.334043502807617,14147895.0,0.0,0.515331505947195,25.75469393183258,24.370384841665956,62.842333270449025,85.17820000473006,31.304773585836703,24.528989791870117,23.459538078308107,18.670000076293945,32.314499069678966 16579,2012-01-23,MSFT,29.549999237060547,29.950000762939453,29.350000381469727,23.678730010986328,76078100.0,0.0,0.6667021733468523,23.800474604042456,19.94425748976858,66.85301676825748,166.9864153331403,57.01816510862783,21.40033073425293,20.981355730692545,18.670000076293945,32.314499069678966 16580,2012-01-23,NKE,25.479999542236328,25.74250030517578,25.292499542236328,22.183359146118164,8329600.0,0.0,0.34367260280146184,22.309575555283566,20.68302755598352,60.14349938145606,185.29165487034257,63.326280357978305,21.25031712849935,20.909392579396567,18.670000076293945,32.314499069678966 16581,2012-01-23,PG,65.91000366210938,65.94000244140625,64.77999877929688,46.1026496887207,14828100.0,0.0,0.21338975824130557,47.3243813041994,46.145408582275216,51.82034701427434,-48.86683308105207,19.48074829447527,46.397691345214845,45.51316509246826,18.670000076293945,32.314499069678966 16582,2012-01-23,TRV,61.540000915527344,61.61000061035156,60.16999816894531,45.69799041748047,3535100.0,0.0,0.7075263387564164,46.16672251858703,44.24539219698914,57.98051983120902,105.10644033104558,41.25859558314422,44.471078618367514,43.47874380747477,18.670000076293945,32.314499069678966 16583,2012-01-23,UNH,52.20000076293945,53.04999923706055,51.959999084472656,43.79657745361328,7535900.0,0.0,0.8624375993116615,45.16311886228958,42.008167148452614,58.4422285139735,65.38882125214022,25.069172501778358,42.62459182739258,40.676844914754234,18.670000076293945,32.314499069678966 16584,2012-01-23,V,25.1875,25.22249984741211,24.700000762939453,22.908143997192383,16166400.0,0.0,0.21801102709695996,23.898797978248545,22.71881695858007,53.08858057842558,-10.954377807856277,0.8116509498394856,23.02260939280192,22.244545459747314,18.670000076293945,32.314499069678966 16585,2012-01-23,VZ,38.900001525878906,39.0,38.27000045776367,21.91924285888672,19141600.0,0.0,0.1346513015883204,22.684425191237835,21.775964518234822,53.90993528637109,-43.1324261721402,2.400387948427968,22.058646965026856,21.46777327855428,18.670000076293945,32.314499069678966 16586,2012-01-23,WBA,33.43000030517578,33.91999816894531,33.290000915527344,23.757476806640625,6109900.0,0.0,0.028764404746379313,24.37018363467069,22.617129826633025,50.97052364517455,22.836397964783128,2.780039282500326,23.547683016459146,23.279301293691,18.670000076293945,32.314499069678966 16587,2012-01-23,WMT,60.810001373291016,60.97999954223633,60.5099983215332,47.067604064941406,7134100.0,0.0,0.451999423519176,47.09295125642198,45.326757377000874,62.118940320899604,145.39901164300448,29.671693477872697,45.80339190165202,45.05355326334635,18.670000076293945,32.314499069678966 16588,2012-01-24,AAPL,15.182143211364746,15.182143211364746,14.983928680419922,12.744376182556152,547638000.0,1.0,0.2378521183991289,13.176960442398723,12.123602893019978,57.045633033644094,67.97942667357205,26.98389724209112,12.361812178293864,12.060276953379313,18.90999984741211,52.741908633427265 16589,2012-01-24,AMGN,67.30999755859375,68.58999633789062,67.18000030517578,50.30905532836914,5212600.0,1.0,1.6469246369765926,51.82882924671519,45.66699747447622,66.50933809591525,98.49756408697021,31.623837131546956,47.18726870218913,44.49402974446615,18.90999984741211,52.741908633427265 16590,2012-01-24,AXP,49.099998474121094,49.599998474121094,48.900001525878906,41.59298324584961,5475800.0,1.0,0.5283945162002013,43.22871063419164,39.21103774837671,52.62600140370775,66.11069416122031,6.478164190330975,40.76631368001302,40.88484865824382,18.90999984741211,52.741908633427265 16591,2012-01-24,BA,75.05999755859375,75.62000274658203,74.5999984741211,61.66388702392578,4942700.0,1.0,1.0016724589763442,62.253047640716865,59.802371518218685,59.3613128458325,77.26395889478104,22.235264359986456,60.20795262654622,57.40213476816813,18.90999984741211,52.741908633427265 16592,2012-01-24,CAT,105.43000030517578,106.80000305175781,105.1500015258789,77.19739532470703,5577300.0,1.0,2.7901360648257736,79.96683355702478,62.44827645884436,63.730017149783556,135.84250077748354,44.51825451130251,69.27215016682943,68.6453623453776,18.90999984741211,52.741908633427265 16593,2012-01-24,CRM,28.717500686645508,29.457500457763672,28.65250015258789,29.38249969482422,7864000.0,1.0,0.28189609490088685,29.19586616391506,23.145633736902813,53.166032181707465,134.37636447946895,25.241807267521292,26.46866658528646,28.76037492752075,18.90999984741211,52.741908633427265 16594,2012-01-24,CSCO,19.75,19.860000610351562,19.559999465942383,13.85658073425293,30828500.0,1.0,0.2851727609699637,14.095392440038397,12.465356995386406,60.08687191187192,138.25671024517055,49.02563063662757,13.080611101786296,12.926139163970948,18.90999984741211,52.741908633427265 16595,2012-01-24,CVX,106.44999694824219,107.08999633789062,106.18000030517578,66.37905883789062,5041400.0,1.0,0.46398904656497564,68.71802492984416,65.11924008480428,53.26403648421058,22.446847239618403,0.03069279177549298,65.90800005594889,64.72348696390787,18.90999984741211,52.741908633427265 16596,2012-01-24,DIS,39.029998779296875,39.27000045776367,38.56999969482422,35.142234802246094,9407000.0,1.0,0.7163844741364827,36.12956610840816,33.19599999266605,59.496246130450785,65.75691083974068,12.040958534957555,33.77925573984782,32.414579677581784,18.90999984741211,52.741908633427265 16597,2012-01-24,GS,106.79000091552734,109.0999984741211,106.25,88.42860412597656,4543900.0,1.0,2.8021877589242195,90.08811336115528,69.41718525334667,57.587478548238174,161.0953769361348,42.51692700400267,78.47973149617513,79.58213119506836,18.90999984741211,52.741908633427265 16598,2012-01-24,HD,44.70000076293945,45.130001068115234,44.560001373291016,34.45314407348633,10953000.0,1.0,0.940998716984204,34.95020627517429,31.454840569308143,68.08291278762395,126.21292108870257,49.258943644380025,32.47606480916341,30.639881642659507,18.90999984741211,52.741908633427265 16599,2012-01-24,HON,54.513668060302734,54.990352630615234,54.33252716064453,42.927490234375,2777412.0,1.0,0.8421799631612359,43.8254092980395,39.897705860041555,58.85167655497865,100.87190702917724,16.277731602670826,41.110469818115234,40.258142407735185,18.90999984741211,52.741908633427265 16600,2012-01-24,IBM,180.33460998535156,183.8432159423828,180.2294464111328,117.6579360961914,5591602.0,1.0,0.26889993618418373,116.99299591464195,108.58435470181313,56.89720697605709,120.71950988605302,26.011943923747715,113.43091684977213,113.6212324778239,18.90999984741211,52.741908633427265 16601,2012-01-24,INTC,26.700000762939453,26.979999542236328,26.610000610351562,18.901750564575195,56220400.0,1.0,0.40049793547688495,18.86363842988544,16.697655744308896,62.05027344127676,169.3872230607533,42.977541746158835,17.406241861979165,17.241258525848387,18.90999984741211,52.741908633427265 16602,2012-01-24,JNJ,64.33999633789062,65.44999694824219,64.33999633789062,46.708839416503906,12367900.0,1.0,0.13851444402376956,47.471287453639924,46.45732239438254,52.313154575813094,3.3670541794982154,14.243010035164572,46.66524709065755,46.14804744720459,18.90999984741211,52.741908633427265 16603,2012-01-24,JPM,37.18000030517578,37.88999938964844,36.79999923706055,27.10080909729004,25403800.0,1.0,0.9332651864985344,27.867265319619165,23.030895805563944,58.88975386524386,118.59445013645038,26.415833959287628,24.595455106099447,23.841737111409504,18.90999984741211,52.741908633427265 16604,2012-01-24,KO,34.08000183105469,34.25,33.85499954223633,23.5555419921875,14751200.0,1.0,-0.010665139008345648,24.59609824434448,23.11861866697144,50.27662964035099,-23.012330831890857,5.959729218460002,23.72275619506836,23.439248085021973,18.90999984741211,52.741908633427265 16605,2012-01-24,MCD,101.0199966430664,101.0199966430664,98.41000366210938,71.56108856201172,11654100.0,1.0,0.6532116593250805,73.8298873047838,71.47209786367324,54.684391707724295,-10.071011662846745,11.486387582671155,72.14541651407878,69.88775431315104,18.90999984741211,52.741908633427265 16606,2012-01-24,MMM,85.26000213623047,85.94000244140625,84.62999725341797,59.94037628173828,3895600.0,1.0,0.932455543073111,60.416341876719834,56.52214689281141,57.76821120471999,103.08204039041105,22.802646344099266,57.523600514729814,56.48245220184326,18.90999984741211,52.741908633427265 16607,2012-01-24,MRK,37.185115814208984,37.41412353515625,36.8797721862793,25.340585708618164,13775646.0,1.0,0.48540195211033677,25.75960751437795,24.44519137478221,62.88116505475139,84.72773913674375,33.15539807482807,24.616276741027832,23.520938110351562,18.90999984741211,52.741908633427265 16608,2012-01-24,MSFT,29.469999313354492,29.56999969482422,29.18000030517578,23.368114471435547,51703300.0,1.0,0.6842891027939508,23.94709097969008,20.078791169052593,64.0695769148349,135.45640175077452,50.791868944127,21.50493221282959,21.020498116811115,18.90999984741211,52.741908633427265 16609,2012-01-24,NKE,25.334999084472656,25.594999313354492,25.2549991607666,22.325340270996094,6564400.0,1.0,0.3617567893056908,22.382558379821592,20.77146192962665,61.02415927610689,164.55351502284265,60.429393416975685,21.301501655578612,20.939799722035726,18.90999984741211,52.741908633427265 16610,2012-01-24,PG,64.63999938964844,64.75,64.04000091552734,45.74800109863281,9742400.0,1.0,0.12996044002915141,47.42836709933511,45.95875219387778,49.778038194103715,-139.65535371588336,31.63984617223381,46.41047693888346,45.51392879486084,18.90999984741211,52.741908633427265 16611,2012-01-24,TRV,59.849998474121094,59.900001525878906,57.91999816894531,43.96223831176758,6661000.0,1.0,0.5372680622958939,46.26341696456548,44.0585007600439,51.732427492736015,-6.450382588709538,5.3430060666708,44.533485158284506,43.49044106801351,18.90999984741211,52.741908633427265 16612,2012-01-24,UNH,52.27000045776367,52.52000045776367,51.22999954223633,42.87770080566406,10397800.0,1.0,0.7214172653091993,45.121829267130295,42.09957690657576,54.688202233949,28.324851921179103,13.160997882323514,42.71285883585612,40.714919344584146,18.90999984741211,52.741908633427265 16613,2012-01-24,V,24.762500762939453,25.3174991607666,24.747499465942383,23.232446670532227,12140800.0,1.0,0.20075612573500123,23.899045869983134,22.72937877448708,54.7592761296526,7.793964951597154,1.9156674795212925,23.062552897135415,22.279818884531657,18.90999984741211,52.741908633427265 16614,2012-01-24,VZ,38.0,38.13999938964844,37.29999923706055,21.571041107177734,29596600.0,1.0,0.07840437327773842,22.742759856647723,21.660804596477277,49.82425368915778,-161.19303614717634,24.280748136606093,22.067503865559896,21.481593100229897,18.90999984741211,52.741908633427265 16615,2012-01-24,WBA,33.790000915527344,34.290000915527344,33.58000183105469,24.045135498046875,8817700.0,1.0,0.06989016499984402,24.407039704697645,22.604830107314072,52.3387426629971,78.58246866592721,9.077391105785072,23.556804021199543,23.293864822387697,18.90999984741211,52.741908633427265 16616,2012-01-24,WMT,60.75,62.0,60.75,47.43850326538086,7362800.0,1.0,0.5007373430656372,47.305037191731486,45.28467342533395,63.663250972947,185.19185410730753,41.684878469726236,45.89122670491536,45.10991484324138,18.90999984741211,52.741908633427265 16617,2012-01-25,AAPL,16.229999542236328,16.230356216430664,15.84749984741211,13.540122985839844,958314000.0,2.0,0.28201144565062286,13.338965279004757,12.092949241258914,64.53361790345517,178.15356334876213,55.77851409455297,12.41540756225586,12.081481711069744,18.309999465942383,44.277670129602676 16618,2012-01-25,AMGN,67.55999755859375,69.38999938964844,67.44999694824219,51.06157684326172,6436400.0,2.0,1.634878114316173,52.080937243257885,45.82214236184465,68.19325328281457,109.67113493491883,37.513188491505026,47.44844156901042,44.634620157877606,18.309999465942383,44.277670129602676 16619,2012-01-25,AXP,49.400001525878906,50.5,49.25,42.38717269897461,6667400.0,2.0,0.5381282311902353,43.351883398947905,39.29049559885483,54.95436858695423,108.45982874805435,17.06103796009567,40.8100087483724,40.86096197764079,18.309999465942383,44.277670129602676 16620,2012-01-25,BA,73.97000122070312,76.69999694824219,72.8499984741211,62.04030227661133,14049100.0,2.0,0.983123420622654,62.38414634155111,59.82264839721842,60.15946495037965,69.29624559170381,1.3639046559082342,60.31405283610026,57.5215674718221,18.309999465942383,44.277670129602676 16621,2012-01-25,CAT,106.0,109.27999877929688,105.98999786376953,79.20196533203125,10649400.0,2.0,2.9723755776369387,81.0119639657987,62.65312850246302,65.94842851531291,142.30744065538798,52.026066777259864,69.59915237426758,68.80452499389648,18.309999465942383,44.277670129602676 16622,2012-01-25,CRM,29.65999984741211,29.65999984741211,28.957500457763672,29.53499984741211,6836000.0,2.0,0.43188021742129834,29.690831355134613,23.153668614347808,53.54324733901858,153.29736964369513,27.12391842762124,26.420833269755047,28.69695825576782,18.309999465942383,44.277670129602676 16623,2012-01-25,CSCO,19.799999237060547,19.8700008392334,19.479999542236328,13.863574028015137,37205000.0,2.0,0.2879841463828292,14.160717750608283,12.499397682130974,60.14374604676943,122.48558315285496,43.7705292995092,13.104209963480631,12.943048524856568,18.309999465942383,44.277670129602676 16624,2012-01-25,CVX,106.37000274658203,108.0,105.08999633789062,67.00727844238281,8020700.0,2.0,0.4675250401609219,68.72540546329782,65.12616771785451,54.44825813174565,25.291981651834657,6.927271662003151,65.98015174865722,64.71949297587076,18.309999465942383,44.277670129602676 16625,2012-01-25,DIS,39.119998931884766,39.68000030517578,38.959999084472656,35.419803619384766,10054000.0,2.0,0.7079005717839664,36.184526371314526,33.3075737721181,60.40574348335241,79.48325027357228,18.6005509488333,33.886810620625816,32.47246627807617,18.309999465942383,44.277670129602676 16626,2012-01-25,GS,106.2300033569336,108.94999694824219,105.93000030517578,87.94124603271484,7927600.0,2.0,2.9358318860169845,91.14788837216798,69.53353481508788,57.05615526980669,146.54139407322307,40.72532411551389,78.66438115437826,79.4781478881836,18.309999465942383,44.277670129602676 16627,2012-01-25,HD,44.83000183105469,45.40999984741211,44.599998474121094,34.683021545410156,9930000.0,2.0,0.9433449943406913,35.130707249860194,31.5172576091486,68.85135734604587,126.43948162741961,52.231976308453596,32.60454858144124,30.74626226425171,18.309999465942383,44.277670129602676 16628,2012-01-25,HON,54.63760757446289,55.60050964355469,53.865379333496094,43.285037994384766,3855273.0,2.0,0.8445402470646144,43.99121583145231,39.96504904586703,59.79738411828068,101.84095980417206,23.252427686525408,41.21251907348633,40.312868690490724,18.309999465942383,44.277670129602676 16629,2012-01-25,IBM,182.91586303710938,183.78585815429688,181.27151489257812,117.53530883789062,4560246.0,2.0,0.5708091201279473,117.71227015908437,108.2929712349586,56.705697080553655,134.1897609141425,26.011943923747733,113.3730868021647,113.68860600789388,18.309999465942383,44.277670129602676 16630,2012-01-25,INTC,26.84000015258789,26.950000762939453,26.5,18.901750564575195,54757900.0,2.0,0.4319690994515426,19.017372278796696,16.719588323009948,62.05027344127675,147.88985823210393,38.85987201853485,17.450509707132976,17.26457866032918,18.309999465942383,44.277670129602676 16631,2012-01-25,JNJ,64.83000183105469,65.30000305175781,64.76000213623047,46.866943359375,10531400.0,2.0,0.13258110990131655,47.39904662008253,46.47495011453661,53.165139975965644,20.292353304113856,14.243010035164552,46.68177502950032,46.151907475789386,18.309999465942383,44.277670129602676 16632,2012-01-25,JPM,37.36000061035156,37.81999969482422,37.119998931884766,27.057628631591797,29860700.0,2.0,0.9344578196407447,28.019663355573105,23.185768773333148,58.72218861052854,112.25759367295781,26.41583395928763,24.707166798909505,23.851866436004638,18.309999465942383,44.277670129602676 16633,2012-01-25,KO,33.95500183105469,34.25,33.77000045776367,23.739412307739258,14476000.0,2.0,-0.0014412982137770314,24.546074468425516,23.116258829303973,51.93398857279166,-20.254873358491963,8.597264106246985,23.732701110839844,23.441297912597655,18.309999465942383,44.277670129602676 16634,2012-01-25,MCD,98.41000366210938,99.51000213623047,98.05000305175781,71.90894317626953,7544000.0,2.0,0.540766420071165,73.84233863231444,71.39297783497071,55.677532777549786,-53.77399598206438,15.2012822964748,72.17440338134766,69.9652712504069,18.309999465942383,44.277670129602676 16635,2012-01-25,MMM,85.30000305175781,86.66000366210938,85.0,60.32404327392578,4412000.0,2.0,0.9639074971748087,60.65628029940482,56.580761555453584,58.60836621451094,111.95371612867953,28.190800064738585,57.623118209838864,56.54803593953451,18.309999465942383,44.277670129602676 16636,2012-01-25,MRK,36.803436279296875,37.01335906982422,36.507633209228516,25.275236129760742,15170010.0,2.0,0.4512081534733454,25.769436186891248,24.48633068170006,62.20937036784521,59.2045592390888,20.819977207342586,24.69083906809489,23.572962601979572,18.309999465942383,44.277670129602676 16637,2012-01-25,MSFT,29.06999969482422,29.649999618530273,29.06999969482422,23.543336868286133,59231700.0,2.0,0.70424772472726,24.104229895187295,20.202802308487023,64.92186615738873,127.1991472731659,46.76640259299767,21.60740998586019,21.053865273793537,18.309999465942383,44.277670129602676 16638,2012-01-25,NKE,25.479999542236328,25.822500228881836,25.47249984741211,22.543764114379883,11383600.0,2.0,0.38922685126063783,22.534755125884733,20.75709172164945,62.348159188872536,176.1341687063843,64.51141517292686,21.34176508585612,20.9679718653361,18.309999465942383,44.277670129602676 16639,2012-01-25,PG,64.37999725341797,65.1500015258789,64.18000030517578,46.08845901489258,10913100.0,2.0,0.09027359497734722,47.426822841494186,45.87789784637202,51.66963942205618,-104.31143827537451,21.075272916910517,46.42288411458333,45.51673132578532,18.309999465942383,44.277670129602676 16640,2012-01-25,TRV,57.95000076293945,59.20000076293945,57.45000076293945,44.83388900756836,6011900.0,2.0,0.4672855016309114,46.26297822611893,44.0437791286174,54.291264252122986,-19.507737858492654,0.3163705512666637,44.612566502888996,43.49284127553304,18.309999465942383,44.277670129602676 16641,2012-01-25,UNH,50.630001068115234,51.650001525878906,49.81999969482422,43.07817840576172,13121500.0,2.0,0.6187024843713615,45.114826677611326,42.1249571816416,55.335736293104475,-9.981453875356351,5.4302067590046175,42.786925379435225,40.750507545471194,18.309999465942383,44.277670129602676 16642,2012-01-25,V,25.15250015258789,25.24250030517578,24.950000762939453,23.128952026367188,15088400.0,2.0,0.17669352626463208,23.86951370016635,22.714750864347806,54.12293399899877,4.648742231885984,1.9156674795212854,23.088389841715493,22.304265022277832,18.309999465942383,44.277670129602676 16643,2012-01-25,VZ,37.83000183105469,37.95000076293945,37.31999969482422,21.51397132873535,18873700.0,2.0,0.028890195001654462,22.750251088398176,21.551900973064225,49.19214758727332,-165.49820807317937,24.280748136606093,22.06281305948893,21.486479155222575,18.309999465942383,44.277670129602676 16644,2012-01-25,WBA,34.09000015258789,34.790000915527344,33.83000183105469,24.33983612060547,10498400.0,2.0,0.12482361469028191,24.26151883498554,22.70474550827618,53.70783478626038,135.38734680704118,16.856986815708723,23.567796325683595,23.303119055430095,18.309999465942383,44.277670129602676 16645,2012-01-25,WMT,61.18000030517578,61.61000061035156,61.040000915527344,47.500335693359375,5915800.0,2.0,0.5381484156764955,47.497388654639,45.20668734938932,63.916938773351816,169.0270466767866,41.68487846972624,45.972364552815755,45.16167526245117,18.309999465942383,44.277670129602676 16646,2012-01-26,AAPL,16.01285743713379,16.028213500976562,15.82642936706543,13.478585243225098,323985200.0,3.0,0.30848640980545383,13.454979050906841,12.092432200161275,63.646014893244214,152.89426591888386,54.4695607843398,12.46875041325887,12.10152948697408,18.56999969482422,25.29285249216135 16647,2012-01-26,AMGN,69.19000244140625,69.19000244140625,67.61000061035156,50.22789764404297,7036800.0,3.0,1.5403045423304036,52.190179070631885,45.98292807658491,64.47781464016501,95.8024440606769,37.51318849150504,47.71699256896973,44.77134946187337,18.56999969482422,25.29285249216135 16648,2012-01-26,AXP,50.369998931884766,50.68000030517578,49.720001220703125,42.22665023803711,6221000.0,3.0,0.5268166351538994,43.4126512044668,39.44071526587011,54.3953730544621,110.61526788914274,19.02015871476905,40.87388547261556,40.83383897145589,18.56999969482422,25.29285249216135 16649,2012-01-26,BA,75.83999633789062,76.36000061035156,75.0,61.62300109863281,4187400.0,3.0,0.9240980297019945,62.436843955756856,59.85504943108397,58.83426330092946,91.43005168595741,1.3639046559082215,60.43433698018392,57.62483056386312,18.56999969482422,25.29285249216135 16650,2012-01-26,CAT,112.20999908447266,114.0,110.69999694824219,80.8433837890625,18539000.0,3.0,3.2122219608545635,82.17784859838434,62.9519830971723,67.62574808650965,167.30089696639578,62.382460421834566,70.04666697184244,68.98477834065756,18.56999969482422,25.29285249216135 16651,2012-01-26,CRM,29.850000381469727,29.99250030517578,28.885000228881836,29.05500030517578,6778000.0,3.0,0.5061768716686252,30.02613170245874,23.216618274653072,52.174939122316154,148.76994844389196,30.207989720447348,26.4220832824707,28.601458263397216,18.56999969482422,25.29285249216135 16652,2012-01-26,CSCO,19.969999313354492,19.989999771118164,19.709999084472656,13.863574028015137,36818500.0,3.0,0.28690492815777446,14.218586675018775,12.533229788451683,60.14374604676942,126.76326503690281,46.77971393030046,13.135938231150309,12.958564313252767,18.56999969482422,25.29285249216135 16653,2012-01-26,CVX,108.02999877929688,108.56999969482422,106.3499984741211,66.29820251464844,7000400.0,3.0,0.40840302335658407,68.69965986831147,65.0654577769522,52.88364248412908,35.82521912058571,2.9252352309325396,66.05313224792481,64.6967898050944,18.56999969482422,25.29285249216135 16654,2012-01-26,DIS,39.59000015258789,39.75,39.060001373291016,35.231773376464844,7162600.0,3.0,0.6781868332203373,36.18457751042554,33.463312961986574,59.46994149289372,74.69340200027227,19.693557840009557,33.98545614878336,32.52824643452962,18.56999969482422,25.29285249216135 16655,2012-01-26,GS,108.61000061035156,110.30000305175781,108.02999877929688,88.17678833007812,6909600.0,3.0,3.0258717485030644,92.01570471752838,70.01890908252044,57.25334165754064,146.79842266577722,43.905460567614014,78.94947713216146,79.38537216186523,18.56999969482422,25.29285249216135 16656,2012-01-26,HD,45.349998474121094,45.349998474121094,44.470001220703125,34.44547653198242,11174400.0,3.0,0.9154834157643279,35.24095133054506,31.61621495973814,67.12377628979922,111.41172774756811,47.93028728167206,32.729712295532224,30.862623818715413,18.56999969482422,25.29285249216135 16657,2012-01-26,HON,56.058128356933594,56.16299819946289,54.818748474121094,43.07646560668945,4795412.0,3.0,0.8201268289156189,44.092202276117874,40.07859011279814,58.97938847462647,114.90683072280616,29.07505618497364,41.33517659505208,40.36646156311035,18.56999969482422,25.29285249216135 16658,2012-01-26,IBM,183.3556365966797,184.31166076660156,182.09368896484375,117.0755615234375,4188916.0,3.0,0.7641677078753446,118.23715265663918,108.13774205771628,55.97497933756581,144.3205828133424,27.666165895770938,113.34856719970703,113.73234087626139,18.56999969482422,25.29285249216135 16659,2012-01-26,INTC,26.950000762939453,27.0,26.600000381469727,18.796354293823242,61678200.0,3.0,0.44329558980530237,19.12766316441485,16.763181562147647,61.1073931077241,137.08225631498067,39.70360880041134,17.514921061197917,17.287883249918618,18.56999969482422,25.29285249216135 16660,2012-01-26,JNJ,65.52999877929688,65.87999725341797,65.22000122070312,47.21185302734375,12546100.0,3.0,0.15393575200914,47.344059404792,46.50694347911914,54.98032877039373,82.44964528270955,0.05141710816352741,46.73423296610515,46.16032937367757,18.56999969482422,25.29285249216135 16661,2012-01-26,JPM,37.880001068115234,38.099998474121094,37.25,26.978483200073242,33284600.0,3.0,0.9184295311878223,28.068366593535107,23.47500289041265,58.40707188675803,109.4615700170666,29.092326463004596,24.843390146891277,23.864606412251792,18.56999969482422,25.29285249216135 16662,2012-01-26,KO,34.310001373291016,34.310001373291016,33.880001068115234,23.593704223632812,14721000.0,3.0,-0.005821654178500779,24.493657489740663,23.10380211261529,50.552665216199685,-22.58957539598181,6.346559880851664,23.74565258026123,23.438852882385255,18.56999969482422,25.29285249216135 16663,2012-01-26,MCD,99.54000091552734,99.70999908447266,98.69000244140625,71.87268829345703,4607100.0,3.0,0.44361359045902304,73.83030394268154,71.30572892475011,55.54627951817885,-36.60261863452479,12.399813041376037,72.19131189982096,70.04482180277506,18.56999969482422,25.29285249216135 16664,2012-01-26,MMM,87.51000213623047,87.98999786376953,87.0,61.09133529663086,4898900.0,3.0,1.0387731211776838,61.03505629195595,56.57168542252159,60.2446007902799,148.65904466120756,36.88888472121777,57.78564707438151,56.63114070892334,18.56999969482422,25.29285249216135 16665,2012-01-26,MRK,37.06106948852539,37.16603088378906,36.774810791015625,25.340585708618164,12983462.0,3.0,0.42448923885494594,25.771233355202877,24.551838887533936,62.62246532651301,69.98175891671448,23.91122068651692,24.77339096069336,23.61746711730957,18.56999969482422,25.29285249216135 16666,2012-01-26,MSFT,29.610000610351562,29.700000762939453,29.399999618530273,23.49555206298828,49102800.0,3.0,0.7080473132868406,24.210616211157564,20.371991058129545,64.49030478439249,124.26227079503191,47.44807459163965,21.71333910624186,21.089993317921955,18.56999969482422,25.29285249216135 16667,2012-01-26,NKE,25.75,25.80500030517578,25.447500228881836,22.345001220703125,7528000.0,3.0,0.3904576165302096,22.625369558065536,20.765424242288468,60.41617221566835,148.65716168863452,62.54179901389934,21.38071778615316,20.989494641621906,18.56999969482422,25.29285249216135 16668,2012-01-26,PG,65.0999984741211,65.37999725341797,64.7300033569336,45.960792541503906,11932100.0,3.0,0.047966933940209344,47.41553335239005,45.78557710598397,50.925578380527135,-84.4531808060818,15.383717904795748,46.446516036987305,45.523621495564775,18.56999969482422,25.29285249216135 16669,2012-01-26,TRV,59.20000076293945,59.70000076293945,58.65999984741211,44.49281311035156,4054200.0,3.0,0.37992233550139076,46.27026956800908,43.97357694383174,53.15067901428017,5.511191890046285,5.4595197002484115,44.68507932027181,43.48855368296305,18.56999969482422,25.29285249216135 16670,2012-01-26,UNH,51.61000061035156,51.720001220703125,49.900001525878906,42.05905532836914,13576200.0,3.0,0.44987963291158195,45.199717498079636,41.956531738980914,51.46786913993606,-30.911026874825165,4.5189379034591255,42.8467903137207,40.77368920644124,18.56999969482422,25.29285249216135 16671,2012-01-26,V,25.18000030517578,25.537500381469727,24.9950008392334,23.197946548461914,13939200.0,3.0,0.16133129737358942,23.85456022853517,22.705553869060047,54.487672840038535,24.74017804362771,10.506687973258092,23.118596839904786,22.327183723449707,18.56999969482422,25.29285249216135 16672,2012-01-26,VZ,37.79999923706055,37.88999938964844,37.290000915527344,21.314178466796875,16696500.0,3.0,-0.026170089728282164,22.768317091383736,21.411879670701225,47.031256870007624,-171.4663273913923,24.875922507402894,22.052965037027995,21.488316917419432,18.56999969482422,25.29285249216135 16673,2012-01-26,WBA,34.720001220703125,35.0,34.2400016784668,24.080224990844727,10643800.0,3.0,0.1457304311370322,24.33835537113321,22.69526641689169,52.3377491026787,144.74866806126707,19.93273806848183,23.57785307566325,23.311763159434,18.56999969482422,25.29285249216135 16674,2012-01-26,WMT,61.79999923706055,61.84000015258789,60.77000045776367,47.113948822021484,7436200.0,3.0,0.5305034552999075,47.588933294534186,45.20323360610058,61.156820268910565,145.0151088321035,34.72399317433401,46.04654757181803,45.21544335683187,18.56999969482422,25.29285249216135 16675,2012-01-27,AAPL,15.869285583496094,16.01714324951172,15.848929405212402,13.55892276763916,299709200.0,4.0,0.332122079853745,13.553221935956628,12.129512076647131,64.3089817718959,145.84640202907613,54.46956078433979,12.527832825978598,12.123002099990845,18.530000686645508,26.745948812710942 16676,2012-01-27,AMGN,67.02999877929688,69.18000030517578,66.70999908447266,50.41971206665039,10338100.0,4.0,1.4639565462267043,52.273779947593844,46.219521062537986,64.93257035785189,82.40397838075897,23.80500424196626,47.98529739379883,44.91090857187907,18.530000686645508,26.745948812710942 16677,2012-01-27,AXP,49.66999816894531,50.279998779296875,49.66999816894531,42.11680603027344,5398100.0,4.0,0.5031881643049303,43.35061817061357,39.760830880289745,54.006492083460365,90.45574400266923,18.19112073730015,40.94812901814779,40.82564779917399,18.530000686645508,26.745948812710942 16678,2012-01-27,BA,74.80000305175781,75.2300033569336,74.4000015258789,61.0011100769043,4754600.0,4.0,0.8177124934330848,62.36309127602078,60.03435707297824,56.901883117989954,43.8593789253395,4.991677897434298,60.533891423543295,57.749980735778806,18.530000686645508,26.745948812710942 16679,2012-01-27,CAT,110.52999877929688,111.9800033569336,109.66999816894531,80.82157135009766,7835100.0,4.0,3.3617892521662895,82.89906868508382,63.85094657370525,67.57998609392976,139.17348437989088,54.59737070766516,70.54792505900065,69.19346987406412,18.530000686645508,26.745948812710942 16680,2012-01-27,CRM,28.8125,29.520000457763672,28.702499389648438,29.149999618530273,5397600.0,4.0,0.5661963964699552,30.324180251723902,23.330319755905492,52.42386570613291,136.73009620478717,27.053264497457192,26.449333254496256,28.532416598002115,18.530000686645508,26.745948812710942 16681,2012-01-27,CSCO,19.579999923706055,19.690000534057617,19.360000610351562,13.674811363220215,43539600.0,4.0,0.2677318246284912,14.206826225936858,12.647080310165435,57.766069899465464,82.78461993660328,25.790956616260186,13.16276814142863,12.971282402674357,18.530000686645508,26.745948812710942 16682,2012-01-27,CVX,104.38999938964844,104.66999816894531,103.12000274658203,64.66234588623047,10581500.0,4.0,0.22693250395397513,68.85080066360499,64.78991665206885,49.48962851464628,-71.71769311010296,20.866193281121127,66.06018104553223,64.69403165181478,18.530000686645508,26.745948812710942 16683,2012-01-27,DIS,39.27000045776367,39.5,38.97999954223633,35.142234802246094,9588400.0,4.0,0.64003553545394,36.087203631179115,33.74065090678476,59.01953232832332,63.64439494010988,17.761709572077855,34.09050935109456,32.60205313364665,18.530000686645508,26.745948812710942 16684,2012-01-27,GS,107.7699966430664,112.19999694824219,107.62000274658203,90.78404235839844,8403600.0,4.0,3.2699190077128435,93.07346352658186,70.7196456042775,59.388652495985454,146.05840452518584,48.09499687368208,79.40243504842122,79.42114181518555,18.530000686645508,26.745948812710942 16685,2012-01-27,HD,44.72999954223633,45.0,44.40999984741211,34.384151458740234,7924800.0,4.0,0.8783296555867182,35.24959727051883,31.86351422545285,66.67697212685533,97.615808017298,45.89620816689508,32.866625213623045,30.98201831181844,18.530000686645508,26.745948812710942 16686,2012-01-27,HON,54.45646667480469,55.97232437133789,54.17045593261719,43.404212951660156,6406435.0,4.0,0.8177984196636032,44.12784526151893,40.36250088411096,59.8717174668498,98.67210720796844,18.041623747365097,41.48315938313802,40.44376538594564,18.530000686645508,26.745948812710942 16687,2012-01-27,IBM,181.65391540527344,183.33651733398438,181.46270751953125,116.75679016113281,3514978.0,4.0,0.8815219604522753,118.67564812165823,108.09587211149606,55.46234868589563,130.96041030318213,24.10669916622215,113.33446884155273,113.79945945739746,18.530000686645508,26.745948812710942 16688,2012-01-27,INTC,26.65999984741211,26.84000015258789,26.59000015258789,18.782299041748047,50587400.0,4.0,0.4459966024262627,19.188480952585593,16.878030964528662,60.979562799734005,122.99915750993073,39.29263036278861,17.58916975657145,17.316060988108315,18.530000686645508,26.745948812710942 16689,2012-01-27,JNJ,65.62000274658203,65.87000274658203,65.45999908447266,47.11124801635742,10466300.0,4.0,0.1608868724193968,47.35370746086188,46.505199475783634,54.34478140440663,87.66123275782658,0.051417108163530574,46.786929829915366,46.18143297831217,18.530000686645508,26.745948812710942 16690,2012-01-27,JPM,37.22999954223633,37.65999984741211,37.150001525878906,26.776987075805664,27674600.0,4.0,0.8793315570317048,27.970156349652044,23.918151031024223,57.593110402032565,94.8961283941155,27.3242794158942,24.99075895945231,23.896970399220784,18.530000686645508,26.745948812710942 16691,2012-01-27,KO,33.95500183105469,34.06999969482422,33.6150016784668,23.39596939086914,16825000.0,4.0,-0.024960932215449816,24.46333308587864,23.06231617559597,48.73300758881842,-62.06741126985607,14.693530586772443,23.75675417582194,23.436613750457763,18.530000686645508,26.745948812710942 16692,2012-01-27,MCD,98.56999969482422,98.94000244140625,98.3499984741211,71.5176010131836,5135000.0,4.0,0.33411522478144207,73.87243259723432,71.19910289470904,54.25051569032801,-80.51202386179827,16.107278735821726,72.20797856648763,70.1237284342448,18.530000686645508,26.745948812710942 16693,2012-01-27,MMM,87.1500015258789,87.80000305175781,86.66999816894531,61.007625579833984,3747200.0,4.0,1.0789129560659063,61.21044487603133,56.83644957892473,59.977019144426066,133.60268406624647,32.6279118216716,57.97282282511393,56.73570810953776,18.530000686645508,26.745948812710942 16694,2012-01-27,MRK,36.95610809326172,37.02289962768555,36.46946716308594,25.170692443847656,12702389.0,4.0,0.3851653930171821,25.70933338347017,24.684965169996627,60.83404703862084,47.05188061352116,14.365548830818033,24.85027987162272,23.665704695383706,18.530000686645508,26.745948812710942 16695,2012-01-27,MSFT,29.450000762939453,29.530000686645508,29.170000076293945,23.280508041381836,44187700.0,4.0,0.6858007748132131,24.21159553362188,20.642604066597848,62.55445945016222,104.82980066927689,38.713928847648575,21.805463155110676,21.12714869181315,18.530000686645508,26.745948812710942 16696,2012-01-27,NKE,25.542499542236328,25.657499313354492,25.375,22.303491592407227,6934000.0,4.0,0.38366092248669403,22.67517451930628,20.839685252422235,60.01440650879754,125.45119048970055,56.72487766654708,21.432120513916015,21.01177635192871,18.530000686645508,26.745948812710942 16697,2012-01-27,PG,64.30999755859375,64.97000122070312,63.65999984741211,45.60615539550781,10979900.0,4.0,-0.014016084888460512,47.459923938901575,45.61970481476053,48.90195371830242,-155.63214434176032,31.41695976588432,46.44847513834635,45.53327960968018,18.530000686645508,26.745948812710942 16698,2012-01-27,TRV,58.349998474121094,58.58000183105469,57.400001525878906,44.0001220703125,3563100.0,4.0,0.2678428222571796,46.326283884694675,43.85616736347427,51.532863637646535,-81.20729579102186,8.700932477800686,44.7386422475179,43.49022394816081,18.530000686645508,26.745948812710942 16699,2012-01-27,UNH,50.34000015258789,51.2400016784668,50.31999969482422,42.618743896484375,7027300.0,4.0,0.3571317047752274,45.17541239277402,42.006732916674224,53.32151048411451,-28.01663292427816,4.518937903459127,42.93282953898112,40.81813138326009,18.530000686645508,26.745948812710942 16700,2012-01-27,V,25.102500915527344,25.38249969482422,24.975000381469727,23.24164390563965,11362800.0,4.0,0.1509426588164544,23.856174355663914,22.711529272876124,54.72351578641871,10.507543540903656,9.809632956250306,23.15800361633301,22.357867908477782,18.530000686645508,26.745948812710942 16701,2012-01-27,VZ,37.540000915527344,37.630001068115234,37.209999084472656,21.239971160888672,17109300.0,4.0,-0.07492992593126857,22.79156522848456,21.272216319061823,46.25062800035209,-178.7463533695754,26.52238928954024,22.042334047953286,21.495022296905518,18.530000686645508,26.745948812710942 16702,2012-01-27,WBA,34.310001373291016,34.38999938964844,33.959999084472656,24.0170841217041,5403900.0,4.0,0.15541279142868802,24.396971969263962,22.703306312901564,52.00397156876841,89.26241285540593,13.925764108658525,23.59048277537028,23.32644001642863,18.530000686645508,26.745948812710942 16703,2012-01-27,WMT,60.86000061035156,61.119998931884766,60.540000915527344,46.91304016113281,6287300.0,4.0,0.5024412888336798,47.64264805596362,45.22524745184889,59.768518718207744,103.3140912290623,28.954932571622326,46.12665481567383,45.27136656443278,18.530000686645508,26.745948812710942 16762,2012-01-30,AAPL,15.918213844299316,16.21071434020996,15.90678596496582,13.732617378234863,379341200.0,0.0,0.36071116828834526,13.679226736971552,12.148681588223761,65.70769177493517,155.16344372953085,58.16018484356361,12.601415316263834,12.151547924677532,19.399999618530273,29.730559322906263 16763,2012-01-30,AMGN,67.98999786376953,68.38999938964844,67.2300033569336,50.41234588623047,6228100.0,0.0,1.3868688591464107,52.36450968953953,46.393652999669456,64.89956346696816,74.00601029786475,23.80500424196627,48.248684310913085,45.07151374816895,19.399999618530273,29.730559322906263 16764,2012-01-30,AXP,49.43000030517578,49.459999084472656,48.900001525878906,41.50006103515625,5490100.0,0.0,0.42974246058992094,43.27039598349683,39.99116712685473,51.85329957707774,37.849868068230336,6.033388910357319,41.010512288411455,40.830044428507485,19.399999618530273,29.730559322906263 16765,2012-01-30,BA,73.98999786376953,74.3499984741211,73.68000030517578,60.68199920654297,5043000.0,0.0,0.6995872033538788,62.36114743840497,60.04039484369952,55.92681951400716,-2.5163793655575426,12.064354058010249,60.64899266560872,57.90531667073568,19.399999618530273,29.730559322906263 16766,2012-01-30,CAT,110.0199966430664,110.75,104.44999694824219,80.18971252441406,5968400.0,0.0,3.3902559216332975,83.3367716359986,64.88275351048578,66.23681490278429,104.22028036006667,22.72262488152852,71.12404594421386,69.42573471069336,19.399999618530273,29.730559322906263 16767,2012-01-30,CRM,28.93000030517578,29.337499618530273,28.6299991607666,28.892499923706055,10216800.0,0.0,0.5862265739041597,30.553137296066602,23.435862642898243,51.669760900109786,119.37078678481397,25.75935938659421,26.509333229064943,28.470833237965902,19.399999618530273,29.730559322906263 16768,2012-01-30,CSCO,19.399999618530273,19.6299991607666,19.270000457763672,13.674811363220215,31384800.0,0.0,0.24965908739468112,14.185668268204223,12.76405755042981,57.76606989946546,71.64940783379055,21.033581839551672,13.200979105631511,12.99491704305013,19.399999618530273,29.730559322906263 16769,2012-01-30,CVX,103.4000015258789,103.5,102.08000183105469,64.32027435302734,7615700.0,0.0,0.05488086355163091,69.01170316662204,64.37648500476469,48.81196591539144,-108.03122817640079,25.59894628607062,66.11989250183106,64.71611957550049,19.399999618530273,29.730559322906263 16770,2012-01-30,DIS,38.7400016784668,39.11000061035156,38.380001068115234,34.90945053100586,8683200.0,0.0,0.5842813798348487,36.01242366241378,33.93003468109208,57.8413437825559,38.085121277521395,4.269765064835183,34.20481503804525,32.69076547622681,19.399999618530273,29.730559322906263 16771,2012-01-30,GS,110.37000274658203,110.41999816894531,108.7699966430664,89.12712860107422,6356900.0,0.0,3.2916846346266766,93.61619348543304,71.69743032438141,57.50035981280468,124.23733973462556,48.094996873682064,79.84862569173177,79.51034240722656,19.399999618530273,29.730559322906263 16772,2012-01-30,HD,44.58000183105469,44.790000915527344,44.220001220703125,34.30752944946289,6724600.0,0.0,0.8330988324216051,35.25802894198563,32.06658272183273,66.10820444826115,84.88751479945904,39.40761985650359,33.01043523152669,31.103430652618407,19.399999618530273,29.730559322906263 16773,2012-01-30,HON,55.247764587402344,55.562374114990234,54.818748474121094,43.33716583251953,3899013.0,0.0,0.8013060391539355,44.18691166807477,40.55594874452288,59.59736169311257,94.79113979211749,18.041623747365108,41.64777793884277,40.534747950236,19.399999618530273,29.730559322906263 16774,2012-01-30,IBM,181.06118774414062,184.25430297851562,179.94264221191406,118.00736236572266,4559514.0,0.0,1.0631810867923122,119.25433550875675,107.90461758572567,57.0583813288787,132.03879151442354,15.792884309257271,113.41171086629232,113.92079887390136,19.399999618530273,29.730559322906263 16775,2012-01-30,INTC,26.510000228881836,26.799999237060547,26.270000457763672,18.789325714111328,60694100.0,0.0,0.4435907303101132,19.250797506760918,16.969598725844065,61.02173215256554,107.83487949592336,26.557520670079164,17.669508107503255,17.351785087585448,19.399999618530273,29.730559322906263 16776,2012-01-30,JNJ,65.33000183105469,65.70999908447266,65.12999725341797,47.21903991699219,7482100.0,0.0,0.1730982223935129,47.32558051577229,46.521108327001144,54.92233432259927,63.5709054783838,7.520496682323978,46.84753125508626,46.21631825764974,19.399999618530273,29.730559322906263 16777,2012-01-30,JPM,36.65999984741211,37.16999816894531,36.36000061035156,26.633060455322266,24423600.0,0.0,0.8271970428020978,27.877952966713156,24.285885229087622,57.006084424614784,72.23743100185203,14.124404073239367,25.128090794881185,23.951346747080485,19.399999618530273,29.730559322906263 16778,2012-01-30,KO,33.64500045776367,33.78499984741211,33.51499938964844,23.402896881103516,10591600.0,0.0,-0.03911901769902926,24.378353214220116,23.05362939838975,48.799800945986746,-86.33654706841057,17.65410427441185,23.77063051859538,23.4418376604716,19.399999618530273,29.730559322906263 16779,2012-01-30,MCD,98.04000091552734,98.80999755859375,97.69999694824219,71.5176010131836,6104900.0,0.0,0.24451832603369894,73.84587341633677,71.07203048380971,54.25051569032801,-107.38420209671271,22.78556022236024,72.23406677246093,70.2139035542806,19.399999618530273,29.730559322906263 16780,2012-01-30,MMM,86.5,87.58999633789062,86.41999816894531,60.92391586303711,3148400.0,0.0,1.0913885421049017,61.387640281148165,57.02407274680594,59.70270043938271,123.29072059750125,29.366909228433947,58.178134028116865,56.86762568155925,19.399999618530273,29.730559322906263 16781,2012-01-30,MRK,36.622135162353516,37.11832046508789,36.51717758178711,25.41246223449707,13324586.0,0.0,0.3692532419081509,25.68676004796397,24.78333844751943,62.41424448233091,57.96567001575754,16.5140100792554,24.922812080383302,23.722706731160482,19.399999618530273,29.730559322906263 16782,2012-01-30,MSFT,28.969999313354492,29.6200008392334,28.829999923706055,23.583160400390625,51114800.0,0.0,0.6846989653338547,24.234093936276263,20.90603477160948,64.12243447132514,99.80790648521679,26.841026069924695,21.912188657124837,21.177780151367188,19.399999618530273,29.730559322906263 16783,2012-01-30,NKE,25.362499237060547,26.037500381469727,25.217500686645508,22.583080291748047,11892000.0,0.0,0.3962670450782291,22.78223534481949,20.86215132815414,61.785111770935586,135.3458661457058,63.95273517445641,21.49764830271403,21.04767608642578,19.399999618530273,29.730559322906263 16784,2012-01-30,PG,63.79999923706055,63.79999923706055,63.029998779296875,44.83304214477539,12492000.0,0.0,-0.12409140357461723,47.57980958951737,45.27076833711837,44.880068644166556,-240.46078097270262,38.72454258719336,46.43123194376628,45.54506352742513,19.399999618530273,29.730559322906263 16785,2012-01-30,TRV,57.68000030517578,58.31999969482422,57.36000061035156,44.04561233520508,2582700.0,0.0,0.18060775099168325,46.34939169118035,43.71405969431769,51.6733628131745,-102.20246369122466,9.115072173488713,44.792711130777995,43.51672789255778,19.399999618530273,29.730559322906263 16786,2012-01-30,UNH,50.81999969482422,51.16999816894531,50.06999969482422,42.660526275634766,4852400.0,0.0,0.28372913941799993,45.18155369854951,41.9914042940042,53.45878945315109,-42.56999204345746,7.772167578151143,43.02499504089356,40.88782914479574,19.399999618530273,29.730559322906263 16787,2012-01-30,V,25.03499984741211,25.1299991607666,24.875,22.972537994384766,12476000.0,0.0,0.11961612960388024,23.79496954634897,22.697523320167146,52.97466252657086,-48.084369998676095,6.22830443807155,23.18499011993408,22.396420351664226,19.399999618530273,29.730559322906263 16788,2012-01-30,VZ,37.11000061035156,37.619998931884766,37.06999969482422,21.46828842163086,15697100.0,0.0,-0.09406483177547287,22.732476823178033,21.221379263552926,48.947677190900386,-163.844976879574,29.416191347539485,22.039313634236652,21.51032257080078,19.399999618530273,29.730559322906263 16789,2012-01-30,WBA,34.06999969482422,34.13999938964844,33.58000183105469,23.59609603881836,7464000.0,0.0,0.12764450537082794,24.40302078122753,22.71128967409474,49.812852511664225,33.20432698744998,6.208566078230241,23.590950584411623,23.34374059041341,19.399999618530273,29.730559322906263 16790,2012-01-30,WMT,60.470001220703125,61.31999969482422,60.349998474121094,47.368953704833984,7636900.0,0.0,0.5110986058994484,47.76243576582227,45.20668693010058,61.80398565023901,112.95667854927788,31.674569369171124,46.22067120869954,45.34116013844808,19.399999618530273,29.730559322906263 16791,2012-01-31,AAPL,16.27107048034668,16.365713119506836,16.18107032775879,13.837809562683105,391683600.0,1.0,0.3873907574932218,13.800897683375029,12.183067904240938,66.52946462562706,169.64878712474257,60.874786827962204,12.679767322540282,12.18139222462972,19.440000534057617,21.33167981291396 16792,2012-01-31,AMGN,68.43000030517578,68.70999908447266,67.7699966430664,50.11722946166992,10033800.0,1.0,1.2871256988291435,52.362483507952696,46.670131772198665,63.5604925966483,74.06229806676636,26.770880998977315,48.47764116923015,45.23625507354736,19.440000534057617,21.33167981291396 16793,2012-01-31,AXP,49.5,50.189998626708984,49.16999816894531,42.36182403564453,6896300.0,1.0,0.4360468071702144,43.158355702734504,40.36895829262682,54.47676573839623,75.11450548928404,14.90438415286413,41.12013931274414,40.830145517985024,19.440000534057617,21.33167981291396 16794,2012-01-31,BA,74.51000213623047,75.19999694824219,73.95999908447266,60.698368072509766,4777200.0,1.0,0.6003721739005314,62.28394085378307,60.1855167725597,55.966858790905164,17.8413584606582,2.440633786943843,60.74636586507162,58.04425729115804,19.440000534057617,21.33167981291396 16795,2012-01-31,CAT,111.29000091552734,112.0,108.70999908447266,79.2528076171875,7608300.0,1.0,3.299184619680446,83.3494321364875,66.24446663670587,64.27720787643995,112.52561828661425,26.596659996492285,71.65206667582194,69.61454645792644,19.440000534057617,21.33167981291396 16796,2012-01-31,CRM,29.270000457763672,29.34000015258789,28.662500381469727,29.200000762939453,5320800.0,1.0,0.619769069623036,30.788212186920596,23.584287851226378,52.5136097580368,113.70018537288567,25.787223958150783,26.593416595458983,28.416499932607014,19.440000534057617,21.33167981291396 16797,2012-01-31,CSCO,19.690000534057617,19.729999542236328,19.440000534057617,13.737736701965332,40629600.0,1.0,0.23767410276786372,14.118621683399224,12.945061635692573,58.3534206643703,81.4912605506589,24.428266493279246,13.23989397684733,13.01658099492391,19.440000534057617,21.33167981291396 16798,2012-01-31,CVX,104.61000061035156,104.77999877929688,102.4000015258789,64.13988494873047,8320100.0,1.0,-0.09493289110695002,69.16994191525762,64.01423319460565,48.450047338048655,-100.58713319798687,16.437106042695564,66.19142150878906,64.70989907582602,19.440000534057617,21.33167981291396 16799,2012-01-31,DIS,39.08000183105469,39.310001373291016,38.65999984741211,34.82886505126953,14020100.0,1.0,0.5275124004980754,35.84730887675821,34.22049736713827,57.43077105349482,42.891246111076015,8.024570778704213,34.31553897857666,32.771236960093184,19.440000534057617,21.33167981291396 16800,2012-01-31,GS,110.69000244140625,112.5,109.16000366210938,90.5404281616211,8028400.0,1.0,3.383967245903335,94.10734336144561,72.91523583166962,58.66018346398183,126.33145387780503,52.530089439477166,80.3784772237142,79.5881716410319,19.440000534057617,21.33167981291396 16801,2012-01-31,HD,44.869998931884766,45.25,44.2599983215332,34.0163459777832,10343500.0,1.0,0.7649392628856404,35.20076552993274,32.30392807358288,63.96321211572915,84.67574838137153,45.66194564901748,33.1373867670695,31.214287281036377,19.440000534057617,21.33167981291396 16802,2012-01-31,HON,55.6672477722168,55.83885192871094,54.92361831665039,43.23289489746094,3615387.0,1.0,0.7709350563094404,44.128405985343015,40.88931633521363,59.16121171873297,93.56831761396005,21.31920676140579,41.7875675201416,40.60857988993327,19.440000534057617,21.33167981291396 16803,2012-01-31,IBM,184.5984649658203,184.6080322265625,182.6003875732422,118.06861877441406,5048833.0,1.0,1.1982771404667005,119.84604040238884,107.84746621992562,57.13621562225182,149.55727000950532,17.1731062215597,113.51633224487304,114.0170061747233,19.440000534057617,21.33167981291396 16804,2012-01-31,INTC,26.790000915527344,26.799999237060547,26.280000686645508,18.564472198486328,45325300.0,1.0,0.41871359016572285,19.22502957447297,17.147846020619802,58.91408841592919,97.0781096941682,26.55752067007917,17.74235134124756,17.384342034657795,19.440000534057617,21.33167981291396 16805,2012-01-31,JNJ,65.86000061035156,65.94999694824219,65.55999755859375,47.36275863647461,13562900.0,1.0,0.1921576312220452,47.37478639906311,46.49561422044373,55.69537244599238,109.96713024287396,1.6169715624133396,46.89328155517578,46.25051358540853,19.440000534057617,21.33167981291396 16806,2012-01-31,JPM,37.529998779296875,37.540000915527344,36.93000030517578,26.841745376586914,29649500.0,1.0,0.7935713966797628,27.68823442955322,24.784149451062014,57.65349172318417,84.01059641878273,18.36174460605019,25.266424814860027,23.998126888275145,19.440000534057617,21.33167981291396 16807,2012-01-31,KO,33.9900016784668,33.9900016784668,33.59000015258789,23.427183151245117,13543400.0,1.0,-0.04782836776519517,24.2927545932956,23.054580459194636,49.04058516547229,-72.47133255008464,9.338772234787418,23.77803128560384,23.44327596028646,19.440000534057617,21.33167981291396 16808,2012-01-31,MCD,99.04000091552734,99.26000213623047,98.25,71.77850341796875,6574200.0,1.0,0.1923475194075337,73.82647536233245,70.9986734108609,55.07456397169992,-73.33116878787811,15.954408152893635,72.25604883829753,70.30099449157714,19.440000534057617,21.33167981291396 16809,2012-01-31,MMM,87.87999725341797,87.87999725341797,85.79000091552734,60.48444747924805,3552100.0,1.0,1.0536680784188945,61.37022931980696,57.388862629655925,58.25565016888592,110.77468396283638,21.330734302101835,58.36065940856933,56.97455615997315,19.440000534057617,21.33167981291396 16810,2012-01-31,MRK,37.185115814208984,37.20419692993164,36.44084167480469,25.007326126098633,17268525.0,1.0,0.3202598927407081,25.62470063191039,24.882644758409437,58.334347688317756,38.882161804736604,18.481576529506988,24.964414723714192,23.771557585398355,19.440000534057617,21.33167981291396 16811,2012-01-31,MSFT,29.65999984741211,29.700000762939453,29.229999542236328,23.51944351196289,50572400.0,1.0,0.6709500583705044,24.16772470257115,21.25673914172817,63.54295216996903,102.27401844505071,28.38282653508347,22.017586771647135,21.227086289723715,19.440000534057617,21.33167981291396 16812,2012-01-31,NKE,26.142499923706055,26.235000610351562,25.864999771118164,22.714136123657227,24751600.0,1.0,0.4120823693683029,22.87205059298216,20.93877628079714,62.588468096927265,158.0187172746823,67.0136550152784,21.569801648457844,21.081915696461994,19.440000534057617,21.33167981291396 16813,2012-01-31,PG,63.41999816894531,63.54999923706055,62.70000076293945,44.712467193603516,11358600.0,1.0,-0.21853711769771422,47.671230393465294,44.95653564352202,44.29235008573455,-236.101825774306,42.174473125869646,46.397303644816084,45.55307890574137,19.440000534057617,21.33167981291396 16814,2012-01-31,TRV,58.4900016784668,58.790000915527344,58.029998779296875,44.18960952758789,3221500.0,1.0,0.12168993271457396,46.36767190864195,43.62983480522523,52.12779456254055,-72.4514677481616,3.233493726094024,44.830356979370116,43.52958132425944,19.440000534057617,21.33167981291396 16815,2012-01-31,UNH,51.400001525878906,52.880001068115234,51.380001068115234,43.26195526123047,8843000.0,1.0,0.27096386752560875,45.125327223259,42.14035308985135,55.41144249993752,31.757291834782382,13.721899222882767,43.116046778361,40.96560827891032,19.440000534057617,21.33167981291396 16816,2012-01-31,V,25.122499465942383,25.19499969482422,24.957500457763672,23.147350311279297,13240400.0,1.0,0.1076545478978197,23.784061464479656,22.687961927243975,53.963341328191,-34.392972743052795,8.306195045629094,23.221943918863932,22.432264296213784,19.440000534057617,21.33167981291396 16817,2012-01-31,VZ,37.83000183105469,37.849998474121094,37.52000045776367,21.49683952331543,14501100.0,1.0,-0.10570702246745611,22.644491446021554,21.198350083824636,49.276929169669536,-123.94220564556007,21.044316577263817,22.03423964182536,21.52299960454305,19.440000534057617,21.33167981291396 16818,2012-01-31,WBA,33.79999923706055,33.849998474121094,33.060001373291016,23.40665054321289,13599200.0,1.0,0.08932162627012374,24.39975909068621,22.73559991047346,48.85461580206971,-16.896724954429327,3.366712412919802,23.573409525553384,23.350682544708253,19.440000534057617,21.33167981291396 16819,2012-01-31,WMT,61.529998779296875,61.56999969482422,60.58000183105469,47.41532897949219,9761500.0,1.0,0.5157563707425297,47.88039468452625,45.21236540153332,62.006258387075476,120.33056931818857,34.99937719433317,46.30850652058919,45.403663063049315,19.440000534057617,21.33167981291396 16820,2012-02-01,AAPL,16.37178611755371,16.392499923706055,16.269643783569336,13.829018592834473,270046000.0,2.0,0.4031775861131859,13.91105061913226,12.209207616799135,66.39191897385751,167.11589850205397,61.338185683591576,12.755724620819091,12.208230384190877,18.549999237060547,27.5450301527433 16821,2012-02-01,AMGN,68.45999908447266,69.94999694824219,68.08999633789062,51.526371002197266,7409700.0,2.0,1.3067214004023597,52.507622810624106,46.94773760197355,66.93080320708395,98.74650329664348,36.93863614583487,48.7184019724528,45.413469568888345,18.549999237060547,27.5450301527433 16822,2012-02-01,AXP,50.369998931884766,50.939998626708984,50.27000045776367,42.767372131347656,6105800.0,2.0,0.46836833070465644,43.239958192878134,40.490970609612106,55.6531507600217,118.24715072077939,22.898392316305692,41.230377451578775,40.81792678833008,18.549999237060547,27.5450301527433 16823,2012-02-01,BA,74.95999908447266,75.88999938964844,74.95999908447266,61.672088623046875,4296400.0,2.0,0.5934734662645269,62.320237652471704,60.243318255731424,58.29819895546683,85.91164518677432,4.663800647115397,60.86528574625651,58.17516981760661,18.549999237060547,27.5450301527433 16824,2012-02-01,CAT,110.75,111.38999938964844,109.94000244140625,80.26956176757812,6737900.0,2.0,3.271343507700905,83.65852672228745,67.16702564587662,65.42554290788328,110.9214888474222,26.596659996492278,72.22602882385254,69.79547945658366,18.549999237060547,27.5450301527433 16825,2012-02-01,CRM,29.337499618530273,29.997499465942383,28.905000686645508,29.829999923706055,7516800.0,2.0,0.6892422506648082,31.08433513095266,23.741164975858865,54.20814604232705,122.89639235429522,32.869262750453764,26.695583279927572,28.35929158528646,18.549999237060547,27.5450301527433 16826,2012-02-01,CSCO,19.84000015258789,19.950000762939453,19.700000762939453,13.842602729797363,57074800.0,2.0,0.23394100190134104,14.123592562960448,13.021887974454101,59.32854120381456,101.14777807792812,31.366955051004197,13.284626865386963,13.03616026242574,18.549999237060547,27.5450301527433 16827,2012-02-01,CVX,104.41999816894531,104.41999816894531,102.68000030517578,63.93464660644531,7824500.0,2.0,-0.22759877301767517,69.00344553162749,63.70926198790376,48.03089108324271,-115.8948614157709,16.437106042695568,66.23143692016602,64.68390509287516,18.549999237060547,27.5450301527433 16828,2012-02-01,DIS,39.25,39.66999816894531,39.15999984741211,35.213871002197266,8901000.0,2.0,0.5077364680375922,35.81879955050491,34.340332071809534,58.87357264574247,67.75612801317072,14.478778233910278,34.4352165222168,32.84403642018636,18.549999237060547,27.5450301527433 16829,2012-02-01,GS,112.61000061035156,116.6500015258789,111.61000061035156,92.14864349365234,11333000.0,2.0,3.5459953895339424,95.1082146252025,73.38370813480726,59.94688045504517,140.70921005249872,59.84745539184127,81.0106709798177,79.67190208435059,18.549999237060547,27.5450301527433 16830,2012-02-01,HD,44.689998626708984,44.90999984741211,44.41999816894531,34.0776481628418,10906400.0,2.0,0.7077108369816756,35.12136830722397,32.56187639797623,64.21607833136832,77.85349795746254,45.6619456490175,33.240838305155435,31.320336310068765,18.549999237060547,27.5450301527433 16831,2012-02-01,HON,55.90559005737305,56.57294845581055,55.90559005737305,43.90327072143555,3630492.0,2.0,0.7918318157505055,44.27950904787214,40.988492508524345,61.05669498812135,126.83590655018575,29.33955626262032,41.93257102966309,40.67521279652913,18.549999237060547,27.5450301527433 16832,2012-02-01,IBM,184.71319580078125,186.24282836914062,183.94837951660156,118.08091735839844,5322885.0,2.0,1.291447130638062,120.33177423612696,107.74916295869727,57.15234607138572,153.79692041338959,23.377677354932903,113.70126113891601,114.0790225982666,18.549999237060547,27.5450301527433 16833,2012-02-01,INTC,26.739999771118164,26.84000015258789,26.510000228881836,18.655820846557617,46330600.0,2.0,0.4017383600962745,19.214582353831236,17.299529355763493,59.501946533017374,101.19422717428213,27.50426942033734,17.820113309224446,17.41186326344808,18.549999237060547,27.5450301527433 16834,2012-02-01,JNJ,65.97000122070312,66.31999969482422,65.6500015258789,47.20466995239258,12275900.0,2.0,0.1922893228136715,47.345051250813455,46.51169427836135,54.62932621202602,121.49287119086742,6.814969693430102,46.92657636006673,46.273767407735185,18.549999237060547,27.5450301527433 16835,2012-02-01,JPM,37.88999938964844,38.029998779296875,37.5,27.057628631591797,41957800.0,2.0,0.7754044247987828,27.71053649366434,24.968376813525605,58.32506996286869,97.73875914638415,23.69198383516625,25.408859062194825,24.03969326019287,18.549999237060547,27.5450301527433 16836,2012-02-01,KO,33.939998626708984,34.16999816894531,33.900001525878906,23.53819465637207,14915000.0,2.0,-0.045251261365134354,24.171597974429297,23.096292955746485,50.149145673941966,-41.6797820372433,2.5369848872042478,23.782772127787272,23.441513061523438,18.549999237060547,27.5450301527433 16837,2012-02-01,MCD,99.45999908447266,99.48999786376953,98.36000061035156,71.30746459960938,6141300.0,2.0,0.1117052150944744,73.85437147179908,70.93889329870873,53.28210308804675,-83.9658987026254,12.533854670257815,72.27803090413411,70.37460098266601,18.549999237060547,27.5450301527433 16838,2012-02-01,MMM,87.5199966430664,87.9800033569336,87.2300033569336,60.93087387084961,3005500.0,2.0,1.0477197568733487,61.543700674620084,57.484644814881875,59.29248532135107,129.38560205982097,22.151329414949604,58.55783271789551,57.07068691253662,18.549999237060547,27.5450301527433 16839,2012-02-01,MRK,36.78435134887695,37.22328186035156,36.564884185791016,25.242570877075195,15276801.0,2.0,0.29699106777015416,25.61994672534894,24.908962767143734,59.90854624686658,53.15624159938999,18.935441794122053,25.016255187988282,23.820670159657798,18.549999237060547,27.5450301527433 16840,2012-02-01,MSFT,29.790000915527344,30.049999237060547,29.760000228881836,23.806167602539062,67409900.0,2.0,0.6754045452301334,24.214174605097703,21.45878415039546,65.01474960575518,118.00539578018558,34.80813855683811,22.120861117045084,21.2743200302124,18.549999237060547,27.5450301527433 16841,2012-02-01,NKE,26.102500915527344,26.207500457763672,25.934999465942383,22.661714553833008,10000400.0,2.0,0.41559541993017746,22.934702769777942,21.02771197173817,62.048727073661816,141.56847085823193,67.01365501527842,21.643192990620932,21.112597688039145,18.549999237060547,27.5450301527433 16842,2012-02-01,PG,63.41999816894531,63.70000076293945,63.189998626708984,44.83304214477539,12900500.0,2.0,-0.2804240814591026,47.66954996452899,44.739017082590145,45.036927995522355,-186.13300777614674,38.38854830008559,46.36387634277344,45.558999379475914,18.549999237060547,27.5450301527433 16843,2012-02-01,TRV,58.54999923706055,59.56999969482422,58.5099983215332,44.92486572265625,3682800.0,2.0,0.13279538486515463,46.372221775894545,43.646509150619124,54.39306919666972,-11.114053412380773,5.776547841628248,44.88063621520996,43.54377975463867,18.549999237060547,27.5450301527433 16844,2012-02-01,UNH,52.15999984741211,53.61000061035156,52.119998931884766,44.48988723754883,7480600.0,2.0,0.355829366375751,45.21601440465645,42.197520141241995,59.040971464529235,91.11221994675188,20.919242764366697,43.23466389973958,41.06635036468506,18.549999237060547,27.5450301527433 16845,2012-02-01,V,25.295000076293945,25.674999237060547,25.149999618530273,23.577451705932617,15376800.0,2.0,0.1313661886087374,23.761334306250276,22.699649542321502,56.30169384455198,68.20994538072891,21.957379876283326,23.260814094543456,22.468851216634114,18.549999237060547,27.5450301527433 16846,2012-02-01,VZ,38.15999984741211,38.27000045776367,37.72999954223633,21.576749801635742,13334100.0,2.0,-0.10724914941178199,22.584635554543787,21.177158344992343,50.20672292713858,-87.06637482505376,7.4730120649199385,22.02506758371989,21.530904134114582,18.549999237060547,27.5450301527433 16847,2012-02-01,WBA,33.47999954223633,33.630001068115234,33.0,23.30842399597168,12924500.0,2.0,0.05044293230850272,24.396284863150832,22.750300029122116,48.35567764594351,-34.47583309075047,4.42947679919257,23.552126439412437,23.35912342071533,18.549999237060547,27.5450301527433 16848,2012-02-01,WMT,61.790000915527344,62.630001068115234,61.790000915527344,48.048973083496094,12130600.0,2.0,0.5640751592353652,48.11194113474635,45.123775494281965,64.65210701801999,191.5720495353894,46.74496952535427,46.40921999613444,45.46955909729004,18.549999237060547,27.5450301527433 16849,2012-02-02,AAPL,16.282142639160156,16.327499389648438,16.213571548461914,13.796584129333496,186796400.0,3.0,0.4083642030590813,13.996783476717313,12.249824589841525,65.8721292091407,150.67653516900464,57.17269655704359,12.829398282368977,12.235957813262939,17.979999542236328,14.521305745843781 16850,2012-02-02,AMGN,69.69000244140625,70.0,69.26000213623047,51.36408233642578,5379600.0,3.0,1.2942366416827724,52.50804385893056,47.37965603120615,66.2013106808219,103.8999693633985,37.31382704581661,48.95080223083496,45.59446442921956,17.979999542236328,14.521305745843781 16851,2012-02-02,AXP,50.720001220703125,51.43000030517578,50.599998474121094,43.22359848022461,6457200.0,3.0,0.5247480555414228,43.38689161288963,40.59074014675393,56.94786036850724,138.34212445773943,27.64543707281188,41.37939224243164,40.82032610575358,17.979999542236328,14.521305745843781 16852,2012-02-02,BA,75.19999694824219,75.33000183105469,74.5,61.54935073852539,3528100.0,3.0,0.5715142091945538,62.33956703797163,60.29681372985063,57.89847456042784,48.114236771213015,0.2653636938129358,61.00329844156901,58.30932172139486,17.979999542236328,14.521305745843781 16853,2012-02-02,CAT,110.80000305175781,111.0199966430664,109.86000061035156,80.131591796875,5125400.0,3.0,3.2012442512767905,83.82946663139336,68.1510372138215,65.13163782857849,101.90947848561017,26.134213598800766,72.7941879272461,69.97724622090658,17.979999542236328,14.521305745843781 16854,2012-02-02,CRM,29.737499237060547,30.112499237060547,29.262500762939453,29.56999969482422,8062800.0,3.0,0.7150774340697588,31.169393634787923,24.176106357582682,53.394684997276705,112.8331059942802,34.04601765199822,26.818999926249187,28.3049165725708,17.979999542236328,14.521305745843781 16855,2012-02-02,CSCO,19.829999923706055,19.979999542236328,19.799999237060547,13.842602729797363,36405200.0,3.0,0.22835021345148654,14.14593572719444,13.05617418186318,59.32854120381456,100.66241148534284,32.27335477016881,13.335166549682617,13.057481559117635,17.979999542236328,14.521305745843781 16856,2012-02-02,CVX,103.02999877929688,103.95999908447266,102.87999725341797,64.49442291259766,5897200.0,3.0,-0.2842910404282577,68.71765818906087,63.59137730288248,49.269210373524764,-125.49759915359733,16.437106042695568,66.31374740600586,64.66415475209554,17.979999542236328,14.521305745843781 16857,2012-02-02,DIS,39.220001220703125,39.25,38.560001373291016,34.83781814575195,9076800.0,3.0,0.45645781482035375,35.817344182583874,34.347158914950306,56.92412359925323,29.75470845120941,1.756927664239341,34.559370549519855,32.9145307858785,17.979999542236328,14.521305745843781 16858,2012-02-02,GS,114.33999633789062,115.41000366210938,112.70999908447266,92.09991455078125,6624200.0,3.0,3.6286431033228013,95.83655682036698,74.17019214203538,59.888453011580175,127.49020175637246,59.847455391841265,81.70621922810872,79.79042104085286,17.979999542236328,14.521305745843781 16859,2012-02-02,HD,44.54999923706055,44.619998931884766,44.29999923706055,34.06999206542969,8963500.0,3.0,0.6541979275826577,35.08245453677573,32.732595969816074,64.15791493889677,64.10381024067003,41.31388951000759,33.34965413411458,31.427018197377524,17.979999542236328,14.521305745843781 16860,2012-02-02,HON,56.19160079956055,56.46807861328125,55.81025314331055,43.970314025878906,3391235.0,3.0,0.8045283801599297,44.39901924047301,41.129690171148084,61.242800749551144,119.25033129643964,27.534774066947705,42.09992078145345,40.74283981323242,17.979999542236328,14.521305745843781 16861,2012-02-02,IBM,184.24473571777344,184.82791137695312,182.91586303710938,117.41270446777344,4087036.0,3.0,1.2964214834502314,120.6904257823345,107.75771111952096,55.968533704352126,117.88211761782472,17.438217804473933,113.87781244913737,114.13926493326822,17.979999542236328,14.521305745843781 16862,2012-02-02,INTC,26.59000015258789,26.739999771118164,26.459999084472656,18.613656997680664,34780300.0,3.0,0.3804969655719539,19.229986752990758,17.38109246301266,59.098194072039675,89.89510850056905,25.34518914537443,17.899514706929526,17.44406887690226,17.979999542236328,14.521305745843781 16863,2012-02-02,JNJ,65.94000244140625,65.97000122070312,65.3499984741211,47.13280487060547,8282400.0,3.0,0.18446834163533765,47.35545885011811,46.50918958738188,54.14198682450475,66.18749755202549,0.35167306722877356,46.97592010498047,46.2984338760376,17.979999542236328,14.521305745843781 16864,2012-02-02,JPM,37.689998626708984,38.15999984741211,37.41999816894531,27.02165412902832,26784200.0,3.0,0.7494647637211642,27.71498181819942,25.15103189945195,58.16605144927056,94.16411600590781,25.079286813635132,25.578434880574545,24.08554236094157,17.979999542236328,14.521305745843781 16865,2012-02-02,KO,34.03499984741211,34.119998931884766,33.875,23.531259536743164,13150000.0,3.0,-0.04326970593531243,24.07488983079587,23.128128357680694,50.078741630696165,-48.06593262087018,3.428978726581528,23.7880916595459,23.444628524780274,17.979999542236328,14.521305745843781 16866,2012-02-02,MCD,98.26000213623047,98.81999969482422,98.26000213623047,71.46687316894531,3984000.0,3.0,0.05996728174670807,73.87691669166462,70.86054821312054,53.80841081432094,-111.37231050607664,13.716821474062762,72.31136550903321,70.44115422566732,17.979999542236328,14.521305745843781 16867,2012-02-02,MMM,87.25,87.7699966430664,87.05999755859375,60.9866828918457,2288000.0,3.0,1.035571566375829,61.72239115362875,57.53265797967204,59.42282349632963,118.61667049030179,19.879017590493948,58.781280771891275,57.17167275746663,17.979999542236328,14.521305745843781 16868,2012-02-02,MRK,37.156490325927734,37.185115814208984,36.25954055786133,25.1184139251709,21778174.0,3.0,0.2654717350313973,25.616164499475136,24.919280141638144,58.697733418883246,24.057602109177022,8.594915517715522,25.059164810180665,23.873201910654704,17.979999542236328,14.521305745843781 16869,2012-02-02,MSFT,29.899999618530273,30.170000076293945,29.709999084472656,23.853954315185547,52223300.0,3.0,0.6750096553713831,24.300498878536047,21.57555664819735,65.25657693359472,114.5833474476126,36.883537189027024,22.23820603688558,21.32603931427002,17.979999542236328,14.521305745843781 16870,2012-02-02,NKE,26.0,26.047500610351562,25.642499923706055,22.458576202392578,9372800.0,3.0,0.3974069110540057,22.973754098732197,21.089136526267804,59.97539262300967,106.38022533603495,46.02891989810976,21.711924680074056,21.144609038035075,17.979999542236328,14.521305745843781 16871,2012-02-02,PG,63.349998474121094,63.630001068115234,63.25,44.91106414794922,12613100.0,3.0,-0.3194913253898122,47.62225897894229,44.57702118768369,45.52432314546812,-165.63439972625412,38.388548300085596,46.33750584920247,45.56833114624023,17.979999542236328,14.521305745843781 16872,2012-02-02,TRV,59.09000015258789,59.41999816894531,58.939998626708984,45.015804290771484,2601500.0,3.0,0.14723725868046955,46.37774628990503,43.689494234386956,54.667529469239504,-5.3748990416785745,5.77654784162824,44.94834798177083,43.56501140594482,17.979999542236328,14.521305745843781 16873,2012-02-02,UNH,53.25,53.25,52.0099983215332,43.88846206665039,5319200.0,3.0,0.3702874573533492,45.23029585246658,42.20829896564865,56.702357658464216,60.42663898736279,19.315973567775956,43.33406893412272,41.1653938293457,17.979999542236328,14.521305745843781 16874,2012-02-02,V,25.94499969482422,26.780000686645508,25.897499084472656,24.393951416015625,33740400.0,3.0,0.213580514316412,24.03066414653514,22.543250381357925,60.26525081726895,295.82210791320654,42.88311016952897,23.318160883585612,22.52111186981201,17.979999542236328,14.521305745843781 16875,2012-02-02,VZ,37.939998626708984,38.08000183105469,37.5,21.439754486083984,12390700.0,3.0,-0.11816355723938798,22.570759272545693,21.125588727027058,48.625928749366835,-101.72567439544008,13.171736219377344,22.014146296183267,21.539154974619546,17.979999542236328,14.521305745843781 16876,2012-02-02,WBA,33.31999969482422,33.90999984741211,33.209999084472656,23.525930404663086,10113400.0,3.0,0.03675850745003828,24.381558127615346,22.81414137342225,49.536235291752725,3.9634234101036157,1.0017317421082714,23.57036895751953,23.365962727864584,17.979999542236328,14.521305745843781 16877,2012-02-02,WMT,62.400001525878906,62.470001220703125,61.81999969482422,47.86350631713867,6211300.0,3.0,0.5807084832825993,48.27871719963753,45.12931807868278,63.31699657034502,163.39740227834807,46.74496952535427,46.51637293497721,45.53134015401204,17.979999542236328,14.521305745843781 16878,2012-02-03,AAPL,16.332143783569336,16.428571701049805,16.270000457763672,13.93481731414795,286599600.0,4.0,0.4188012173687383,14.104035303013458,12.2688318043779,67.01083790952828,148.25235991878677,59.20230601490037,12.893795744578044,12.26624681154887,17.100000381469727,35.2887813872532 16879,2012-02-03,AMGN,69.61000061035156,69.87000274658203,69.01000213623047,51.113216400146484,6595400.0,4.0,1.2496939025647151,52.46667787350627,47.78031767092732,65.06725582396933,92.02037481012809,33.08211766775573,49.15049374898275,45.731388028462725,17.100000381469727,35.2887813872532 16880,2012-02-03,AXP,51.849998474121094,52.45000076293945,51.779998779296875,44.14450454711914,8171900.0,4.0,0.6364027620399781,43.78445941023221,40.484652604538304,59.4216470335113,191.59848806451734,36.363723757919274,41.506355667114256,40.83709195454915,17.100000381469727,35.2887813872532 16881,2012-02-03,BA,76.08999633789062,76.73999786376953,75.86000061035156,62.46577835083008,3472400.0,4.0,0.6209020172102555,62.42591404802193,60.440395308667526,60.01602735498024,169.14693392007783,13.138466263133372,61.109671401977536,58.45210755666097,17.100000381469727,35.2887813872532 16882,2012-02-03,CAT,112.16999816894531,114.6500015258789,111.9000015258789,82.75349426269531,10225500.0,4.0,3.3189963781179017,84.35697386656373,68.99222962464721,67.96103222387634,122.9288013551597,37.25181935095721,73.34176635742188,70.21162872314453,17.100000381469727,35.2887813872532 16883,2012-02-03,CRM,29.834999084472656,31.197500228881836,29.834999084472656,31.024999618530273,11595600.0,4.0,0.8432380140237505,31.496558890986307,24.482191147160663,57.119814366376524,136.29927404907298,43.95440427059804,26.983833249409994,28.266416581471763,17.100000381469727,35.2887813872532 16884,2012-02-03,CSCO,19.989999771118164,20.200000762939453,19.90999984741211,14.045344352722168,54491000.0,4.0,0.23754080537279343,14.191508655910749,13.092398566837055,61.207764510345626,116.08668518253735,38.62734589561633,13.375741132100423,13.082414118448893,17.100000381469727,35.2887813872532 16885,2012-02-03,CVX,104.91000366210938,105.5999984741211,104.4800033569336,65.62022399902344,6818600.0,4.0,-0.23566078104443022,68.48491257330463,63.60020552972273,51.66537225186325,-62.707566500632986,4.506432554445068,66.35168863932292,64.64989960988363,17.100000381469727,35.2887813872532 16886,2012-02-03,DIS,39.43000030517578,40.0,39.36000061035156,35.81374740600586,11605300.0,4.0,0.48893234015678644,35.9008402165608,34.30843026073412,60.44079475541963,101.56994293797162,14.458996410042065,34.67367617289225,32.99556697209676,17.100000381469727,35.2887813872532 16887,2012-02-03,GS,115.61000061035156,117.56999969482422,115.4000015258789,95.46257019042969,7454500.0,4.0,3.9202895614105415,97.00962063880753,74.86121752647567,62.49776555485085,140.15911670050298,63.21944856671762,82.42505187988282,79.95783729553223,17.100000381469727,35.2887813872532 16888,2012-02-03,HD,44.81999969482422,45.27000045776367,44.81999969482422,34.61405944824219,10422700.0,4.0,0.6482179985903187,35.12433434790214,32.8501090877668,66.39546295251148,95.90828239256618,49.96248289842256,33.43190422058105,31.53072888056437,17.100000381469727,35.2887813872532 16889,2012-02-03,HON,56.84942626953125,57.9553337097168,56.725486755371094,45.24406051635742,5929285.0,4.0,0.9069168229671902,44.80667066308377,41.105653479372286,64.57049167879696,171.65841480452212,41.21384389235253,42.258332061767575,40.831572723388675,17.100000381469727,35.2887813872532 16890,2012-02-03,IBM,184.4455108642578,185.5927276611328,184.07266235351562,118.70621490478516,4729698.0,4.0,1.3887307521849266,121.24497713102329,107.75365644441615,57.72217122952544,126.91820197304405,20.46977912708616,114.0085927327474,114.2114995320638,17.100000381469727,35.2887813872532 16891,2012-02-03,INTC,26.670000076293945,26.950000762939453,26.579999923706055,18.939464569091797,42191600.0,4.0,0.3855090471760434,19.299560329745724,17.420690944363166,61.20260595857174,102.46880187275937,30.619735474741894,17.97244389851888,17.475380579630535,17.100000381469727,35.2887813872532 16892,2012-02-03,JNJ,65.9000015258789,66.0199966430664,65.52999877929688,47.168739318847656,9036200.0,4.0,0.17910515462735077,47.37641839347785,46.505475527420586,54.35262534098542,80.0818208309341,0.8335946905743905,47.00274759928386,46.32512346903483,17.100000381469727,35.2887813872532 16893,2012-02-03,JPM,38.27000045776367,38.5,38.04999923706055,27.546972274780273,41074400.0,4.0,0.7625064794756504,27.848374997775537,25.20473913033726,59.820845960754994,111.99580837364975,28.703115000216506,25.729559453328452,24.13693157831828,17.100000381469727,35.2887813872532 16894,2012-02-03,KO,34.130001068115234,34.244998931884766,33.91999816894531,23.61798095703125,16555800.0,4.0,-0.03430615512332835,23.999505189399294,23.158760305900998,50.96917000154213,-33.10486571766777,1.3941821251735873,23.784391148885092,23.446721108754478,17.100000381469727,35.2887813872532 16895,2012-02-03,MCD,99.18000030517578,100.2699966430664,99.04000091552734,72.47417449951172,5600900.0,4.0,0.0991029981519489,73.88411117021627,70.86639694745952,56.97674325508171,-7.6292885395492585,5.9910298157220465,72.340109761556,70.51478563944498,17.100000381469727,35.2887813872532 16896,2012-02-03,MMM,88.08000183105469,88.29000091552734,87.47000122070312,61.19596481323242,3195500.0,4.0,1.0309472220638938,61.89476246867384,57.634423398635725,59.92063898288377,126.06369315394986,24.472895408919225,58.95380795796712,57.27164478302002,17.100000381469727,35.2887813872532 16897,2012-02-03,MRK,36.73664093017578,36.82251739501953,36.33587646484375,25.07266616821289,15730690.0,4.0,0.23410238848408227,25.613888704918793,24.89737800345523,58.24898942639711,-2.768029034367906,8.594915517715528,25.087480481465658,23.92174269358317,17.100000381469727,35.2887813872532 16898,2012-02-03,MSFT,30.139999389648438,30.399999618530273,30.09000015258789,24.084928512573242,41838500.0,4.0,0.6854331431041842,24.426324857019615,21.65362452194767,66.41726629588076,122.48588438546055,40.74823733250602,22.349975776672363,21.374361769358316,17.100000381469727,35.2887813872532 16899,2012-02-03,NKE,25.875,26.0,25.774999618530273,22.607107162475586,13192000.0,4.0,0.39047642472113253,23.022462485967374,21.157067467035553,60.962062065906665,106.32757863427086,46.02891989810976,21.783786837259928,21.181199328104654,17.100000381469727,35.2887813872532 16900,2012-02-03,PG,63.36000061035156,63.86000061035156,62.560001373291016,44.520973205566406,17440500.0,4.0,-0.37757700392572247,47.62324491150189,44.347441428830145,43.527911644752976,-163.63537062347459,45.95337340889628,46.278429921468096,45.566118303934736,17.100000381469727,35.2887813872532 16901,2012-02-03,TRV,59.58000183105469,60.130001068115234,59.470001220703125,45.56910705566406,3329300.0,4.0,0.20101231190405855,46.428265812216054,43.6988517262361,56.32196453294841,67.37539756991012,13.618438964270272,44.998120880126955,43.58944600423177,17.100000381469727,35.2887813872532 16902,2012-02-03,UNH,52.7400016784668,52.77000045776367,50.75,42.86098861694336,9676900.0,4.0,0.2954315274320578,45.220444503052306,42.111226639525825,52.99270404087747,-19.75121774991857,2.6507308513715455,43.375557072957356,41.25300146738688,17.100000381469727,35.2887813872532 16903,2012-02-03,V,26.697500228881836,26.954999923706055,26.647499084472656,24.617061614990234,16533200.0,4.0,0.2933574461786108,24.297712335543544,22.393963232083408,61.25855655782161,313.6734433859116,45.36321982587908,23.361708005269367,22.57586711247762,17.100000381469727,35.2887813872532 16904,2012-02-03,VZ,37.86000061035156,37.880001068115234,37.529998779296875,21.599578857421875,11413800.0,4.0,-0.11261861571851739,22.560465912027396,21.101632400350532,50.50663504653046,-93.50954989013904,13.171736219377344,21.997658475240073,21.548472944895426,17.100000381469727,35.2887813872532 16905,2012-02-03,WBA,33.20000076293945,33.970001220703125,33.20000076293945,23.610136032104492,13180600.0,4.0,0.03233544962234802,24.35397492342606,22.906978026097867,49.994038375386694,9.561361275117973,2.1672693742551346,23.573877398173014,23.374553871154784,17.100000381469727,35.2887813872532 16906,2012-02-03,WMT,62.31999969482422,62.43000030517578,61.70000076293945,47.93307113647461,7727200.0,4.0,0.5926718596964662,48.42480321377489,45.18491854220655,63.60859165086557,145.26715179147192,43.39312339053299,46.589525858561196,45.58864905039469,17.100000381469727,35.2887813872532 16965,2012-02-06,AAPL,16.37071418762207,16.606428146362305,16.364286422729492,14.064862251281738,249412800.0,0.0,0.43257965698533773,14.227730461365176,12.271152881377745,68.04836842002801,148.1667383459006,62.54151120237289,12.96202278137207,12.29541916847229,17.760000228881836,22.517185490992535 16966,2012-02-06,AMGN,68.6500015258789,69.1500015258789,67.27999877929688,50.99517822265625,11863300.0,0.0,1.1911380682699786,52.37809231241522,48.19057338277521,64.52919941421422,59.09336278716613,8.375962573548126,49.2975570678711,45.87160587310791,17.760000228881836,22.517185490992535 16967,2012-02-06,AXP,51.880001068115234,52.119998931884766,51.36000061035156,43.77275085449219,5664300.0,0.0,0.686973502340237,43.959752545472696,40.60844356048433,58.02920433088031,153.9152544464879,29.495707410399145,41.63299166361491,40.846398989359535,17.760000228881836,22.517185490992535 16968,2012-02-06,BA,75.26000213623047,75.55000305175781,75.16000366210938,61.74571990966797,4162500.0,0.0,0.5950798029166364,62.39966487946296,60.58774585662103,57.6588345246876,70.07616088573388,5.6436123683994595,61.16067606608073,58.572254753112794,17.760000228881836,22.517185490992535 16969,2012-02-06,CAT,113.23999786376953,114.25,112.80000305175781,82.63729858398438,5029600.0,0.0,3.3641598264510293,84.62307445312845,70.06585453246726,67.70914509689328,116.22576404520383,37.251819350957206,73.88788223266602,70.433349609375,17.760000228881836,22.517185490992535 16970,2012-02-06,CRM,30.802499771118164,31.162500381469727,30.600000381469727,30.8075008392334,6050000.0,0.0,0.9166888448241508,31.74304566472979,24.78995451837568,56.42242587380797,129.32692154263168,43.95440427059804,27.185499954223634,28.220999908447265,17.760000228881836,22.517185490992535 16971,2012-02-06,CSCO,20.040000915527344,20.200000762939453,19.920000076293945,14.115256309509277,37141900.0,0.0,0.24761141604774117,14.231659218288971,13.145930293582367,61.83678585193114,112.10356537457882,38.62734589561632,13.430027103424072,13.105027929941814,17.760000228881836,22.517185490992535 16972,2012-02-06,CVX,104.62000274658203,106.76000213623047,104.37000274658203,66.34796142578125,6443600.0,0.0,-0.13682142946622378,68.35881446724339,63.62429786796169,53.145278478693015,-35.47067647649545,3.007881990183212,66.37739817301433,64.63604818979898,17.760000228881836,22.517185490992535 16973,2012-02-06,DIS,40.0,40.59000015258789,39.959999084472656,36.225608825683594,11536500.0,0.0,0.5416585078430174,36.03079131172747,34.227723092569406,61.80221391805781,152.68688120735422,22.84737088042858,34.79872627258301,33.08141298294068,17.760000228881836,22.517185490992535 16974,2012-02-06,GS,116.38999938964844,117.5999984741211,116.33000183105469,95.34889221191406,3421900.0,0.0,4.095043505370825,97.67989475579824,76.13788325933848,62.35590831538585,130.66969942919982,63.26524852105905,83.112478129069,80.08276863098145,17.760000228881836,22.517185490992535 16975,2012-02-06,HD,45.04999923706055,45.279998779296875,44.9900016784668,34.63704299926758,8091400.0,0.0,0.6379792150047265,35.1561597960539,32.97154329842853,66.48689143387739,93.94576222791925,50.083439957746315,33.51364351908366,31.627219072977702,17.760000228881836,22.517185490992535 16976,2012-02-06,HON,57.25937271118164,57.69792556762695,57.202171325683594,44.92375946044922,4084775.0,0.0,0.9512493725817137,44.980892934348525,41.31355668112999,63.15980678178762,157.94503637675047,41.21384389235252,42.410287348429364,40.90645936330159,17.760000228881836,22.517185490992535 16977,2012-02-06,IBM,184.01528930664062,185.23899841308594,183.55641174316406,118.20350646972656,3807231.0,0.0,1.4051247399674338,121.63745234113682,107.99136998552333,56.81248842384451,107.68025859630862,17.360383619757588,114.24051971435547,114.26840794881186,17.760000228881836,22.517185490992535 16978,2012-02-06,INTC,26.549999237060547,26.729999542236328,26.360000610351562,18.925302505493164,36772600.0,0.0,0.3839128889756438,19.34377797043054,17.494768019559697,61.06133815116321,83.45159285051841,21.04273078104043,18.048648579915366,17.500951957702636,17.760000228881836,22.517185490992535 16979,2012-02-06,JNJ,65.45999908447266,65.58000183105469,65.05000305175781,46.845375061035156,9535700.0,0.0,0.14706670373147546,47.359383203648385,46.54838046822662,52.123864589735874,-19.703679779564606,10.067706712620847,47.00825729370117,46.336218643188474,17.760000228881836,22.517185490992535 16980,2012-02-06,JPM,38.060001373291016,38.31999969482422,37.810001373291016,27.446231842041016,23106200.0,0.0,0.7559985415778776,27.9061103228953,25.347057592448934,59.35506932824654,99.05104400291484,24.171232434707996,25.87470620473226,24.17735357284546,17.760000228881836,22.517185490992535 16981,2012-02-06,KO,33.91999816894531,34.1150016784668,33.849998474121094,23.60063934326172,14586400.0,0.0,-0.028275853390443473,23.95382264654902,23.17321955163213,50.78179661293151,-42.664662836956616,1.3593815601187638,23.766582616170247,23.44599895477295,17.760000228881836,22.517185490992535 16982,2012-02-06,MCD,99.95999908447266,100.0,99.33999633789062,72.09733581542969,3486600.0,0.0,0.0985742997603154,73.82759762265276,70.84247073672223,55.5033906926725,-21.91732942434432,5.991029815722055,72.34711456298828,70.58237648010254,17.760000228881836,22.517185490992535 16983,2012-02-06,MMM,87.1500015258789,87.94000244140625,87.1500015258789,61.07735061645508,2189300.0,0.0,1.0061133728222913,61.97588072556388,57.84557313185799,59.492703303538065,108.86782739626915,19.94876310883432,59.12958895365397,57.34493497212728,17.760000228881836,22.517185490992535 16984,2012-02-06,MRK,36.459922790527344,36.64122009277344,36.38358688354492,25.09227752685547,11561850.0,0.0,0.20842187049987615,25.61532755553677,24.89136590302036,58.39005971088235,-18.325005194216452,8.59491551771552,25.110786819458006,23.968996143341066,17.760000228881836,22.517185490992535 16985,2012-02-06,MSFT,30.040000915527344,30.219999313354492,29.969999313354492,24.053070068359375,28039700.0,0.0,0.6832470750589295,24.54430146828713,21.7021079479116,66.10216987581609,108.75619898112429,36.10037267468561,22.467851893107095,21.417410214742024,17.760000228881836,22.517185490992535 16986,2012-02-06,NKE,25.760000228881836,25.96500015258789,25.670000076293945,22.598371505737305,6230400.0,0.0,0.379899821219432,23.04963299006622,21.249375951584174,60.870765342930184,93.32833850280461,38.87153529265316,21.835553805033367,21.211768690745036,17.760000228881836,22.517185490992535 16987,2012-02-06,PG,62.86000061035156,63.61000061035156,62.779998779296875,45.04582595825195,9851200.0,0.0,-0.37691425892992925,47.55643760211107,44.24939926617507,46.77657178647862,-133.38960033144298,45.95337340889626,46.231924057006836,45.56385746002197,17.760000228881836,22.517185490992535 16988,2012-02-06,TRV,59.09000015258789,59.779998779296875,59.09000015258789,44.9703369140625,1886400.0,0.0,0.19308788576168467,46.427707358268535,43.697894600959984,54.11117277595157,5.127295444933064,8.454310864864695,45.004184850056966,43.59875984191895,17.760000228881836,22.517185490992535 16989,2012-02-06,UNH,50.97999954223633,51.400001525878906,50.68000030517578,42.84429168701172,8577100.0,0.0,0.23208502920934393,45.186293884594456,42.02091360441921,52.93448564785802,-69.10525083911176,1.8062739819935847,43.41175498962402,41.32673320770264,17.760000228881836,22.517185490992535 16990,2012-02-06,V,26.735000610351562,27.0674991607666,26.700000762939453,24.692955017089844,13349600.0,0.0,0.3585718100993489,24.54324308627818,22.301383531153462,61.59638208595519,271.14948039800424,46.946286611605906,23.412614885965983,22.625844510396323,17.760000228881836,22.517185490992535 16991,2012-02-06,VZ,37.81999969482422,38.189998626708984,37.81999969482422,21.77083396911621,14942200.0,0.0,-0.09332950885653801,22.55514641818654,21.096107472804675,52.43670360646825,-59.367680200796606,3.3667133221606615,21.986503473917644,21.558954779307047,17.760000228881836,22.517185490992535 16992,2012-02-06,WBA,33.4900016784668,35.349998474121094,33.4900016784668,24.05216407775879,19906700.0,0.0,0.06376309229247923,24.39107149841853,22.95407811400823,52.34187557535902,121.34548839035715,24.12855598742595,23.595160547892252,23.38993148803711,17.760000228881836,22.517185490992535 16993,2012-02-06,WMT,61.849998474121094,61.97999954223633,61.70000076293945,47.817142486572266,5480600.0,0.0,0.5860429106302547,48.49028344512725,45.34198660492159,62.74869867132005,117.84779248362042,43.39312339053299,46.65366299947103,45.62636324564616,17.760000228881836,22.517185490992535 16994,2012-02-07,AAPL,16.616071701049805,16.77678680419922,16.59214210510254,14.21218490600586,316223600.0,1.0,0.4501972826232272,14.362556137147756,12.279106651243357,69.18417085012017,151.44797830296997,65.43795569767207,13.03303861618042,12.332579183578492,17.649999618530273,14.019521053509637 16995,2012-02-07,AMGN,68.70999908447266,69.23999786376953,68.1500015258789,51.03207778930664,6870500.0,1.0,1.1346303222929919,52.06960020556589,48.8657425831304,64.6238010211853,67.50368287719593,9.312178484376512,49.44093182881673,46.01843465169271,17.649999618530273,14.019521053509637 16996,2012-02-07,AXP,51.529998779296875,52.61000061035156,51.529998779296875,44.043128967285156,5944800.0,1.0,0.7403343192388334,44.15703155026505,40.72714699282577,58.75636286193442,160.49261282249614,33.662532066124044,41.76471176147461,40.89009354909261,17.649999618530273,14.019521053509637 16997,2012-02-07,BA,75.04000091552734,75.3499984741211,74.30000305175781,61.53300094604492,4438700.0,1.0,0.5510981529911163,62.39483970421503,60.64739624244024,56.974964373866804,19.72185838447373,2.8117630797440207,61.1854970296224,58.71749579111735,17.649999618530273,14.019521053509637 16998,2012-02-07,CAT,113.05000305175781,114.0999984741211,112.48999786376953,82.6590805053711,5139200.0,1.0,3.3629438799684976,84.79147048365067,71.1424719296794,67.73233735204313,107.46243917113169,35.26507148914202,74.43038558959961,70.70665003458659,17.649999618530273,14.019521053509637 16999,2012-02-07,CRM,30.709999084472656,30.975000381469727,30.454999923706055,30.700000762939453,5415600.0,1.0,0.955213690848602,31.861368989442106,25.222881269957306,56.07239023478967,114.15973825187233,40.725891133715564,27.37266667683919,28.196208254496256,17.649999618530273,14.019521053509637 17000,2012-02-07,CSCO,20.09000015258789,20.329999923706055,20.0,14.122246742248535,61422400.0,1.0,0.2532373544754307,14.26861815797747,13.19496245039045,61.900687722273666,115.00259912744565,42.283542629533144,13.47966849009196,13.135887575149535,17.649999618530273,14.019521053509637 17001,2012-02-07,CVX,106.0199966430664,107.05999755859375,105.44000244140625,66.44746398925781,6034700.0,1.0,-0.049886446049654865,68.07244062971587,63.745221418623984,53.34731749967484,-10.82837785620066,4.898281840641592,66.38817850748698,64.67096195220947,17.649999618530273,14.019521053509637 17002,2012-02-07,DIS,40.72999954223633,41.150001525878906,40.20000076293945,36.691184997558594,20107300.0,1.0,0.6139354163753339,36.31078788408267,34.057854159984714,63.279994411646584,191.16299002100794,29.829073455491052,34.91900062561035,33.19703251520793,17.649999618530273,14.019521053509637 17003,2012-02-07,GS,116.7699966430664,116.9800033569336,115.30999755859375,94.20361328125,5727300.0,1.0,4.093930543857979,97.92368676799025,77.62335073811327,60.914892712531255,112.4917358236634,56.195913241829984,83.69620844523112,80.30876477559407,17.649999618530273,14.019521053509637 17004,2012-02-07,HD,45.130001068115234,45.58000183105469,45.099998474121094,34.8362922668457,9725400.0,1.0,0.638581486076319,35.199724068428125,33.098866019462506,67.28512810350827,101.24037200908695,53.67523051770202,33.60406761169433,31.736914666493735,17.649999618530273,14.019521053509637 17005,2012-02-07,HON,57.18310546875,57.49771499633789,56.73501968383789,44.81201934814453,3025899.0,1.0,0.9662286617815283,45.109055950564326,41.52207922704798,62.665723711688145,135.5515514620333,32.253321886715646,42.5473450978597,41.00192464192708,17.649999618530273,14.019521053509637 17006,2012-02-07,IBM,183.9866180419922,185.602294921875,183.52772521972656,118.5284652709961,3590918.0,1.0,1.4278788542576706,121.98214867816432,108.36759650005834,57.26287764859774,103.08423531812159,18.934362843132877,114.4716318766276,114.3819206237793,17.649999618530273,14.019521053509637 17007,2012-02-07,INTC,26.6299991607666,26.739999771118164,26.43000030517578,18.868637084960938,33101300.0,1.0,0.37376694357417506,19.378815467837956,17.55690001678118,60.48347518941998,78.62392354276874,21.32302932439749,18.115000851949056,17.536236095428468,17.649999618530273,14.019521053509637 17008,2012-02-07,JNJ,65.16000366210938,65.38999938964844,65.0199966430664,46.89567947387695,9248100.0,1.0,0.12430226711687453,47.348084960956214,46.583393157940264,52.43772954672737,-35.744723890760774,10.712770687307241,47.01017367045085,46.363934707641604,17.649999618530273,14.019521053509637 17009,2012-02-07,JPM,37.86000061035156,38.119998931884766,37.70000076293945,27.251935958862305,21091900.0,1.0,0.7267849751471012,27.88870101386346,25.549409146964173,58.44710004293425,86.13960636112397,22.065353419663822,25.98646462758382,24.24406887690226,17.649999618530273,14.019521053509637 17010,2012-02-07,KO,34.04499816894531,34.724998474121094,33.814998626708984,23.781036376953125,24269600.0,1.0,-0.008838379505920813,23.926278731393754,23.187579873037397,52.654803657949884,1.961546746923128,19.105009275111865,23.759181531270347,23.457582600911458,17.649999618530273,14.019521053509637 17011,2012-02-07,MCD,99.56999969482422,101.18000030517578,99.55999755859375,73.12638854980469,6029900.0,1.0,0.17912640034651872,73.913098200697,70.84900507078737,58.53254795861095,60.79546910476593,19.038738566874937,72.4029141743978,70.69049390157063,17.649999618530273,14.019521053509637 17012,2012-02-07,MMM,87.31999969482422,88.22000122070312,86.69000244140625,61.307552337646484,2959100.0,1.0,0.9935546439351839,62.09443706400748,58.00742908589487,60.06529844119182,102.1932148490444,13.603864189515594,59.29048932393392,57.454731941223145,17.649999618530273,14.019521053509637 17013,2012-02-07,MRK,36.51717758178711,37.00381851196289,36.49809265136719,25.242570877075195,13044875.0,1.0,0.19791584166367926,25.614573961646293,24.907802861778997,59.47558670230935,24.025985685814657,18.831331099309327,25.134093030293783,24.026072279612222,17.649999618530273,14.019521053509637 17014,2012-02-07,MSFT,30.149999618530273,30.489999771118164,30.049999237060547,24.17253875732422,39242400.0,1.0,0.6832783180171447,24.63524220863885,21.8190424593299,66.71475579713001,110.10346785611492,40.802132933335,22.588382720947266,21.475097974141438,17.649999618530273,14.019521053509637 17015,2012-02-07,NKE,25.80500030517578,26.174999237060547,25.739999771118164,22.766559600830078,5231200.0,1.0,0.38070067995091605,23.09649205520959,21.330952021328496,62.004092537358815,103.23216672029862,44.669478258809576,21.904066848754884,21.256239255269367,17.649999618530273,14.019521053509637 17016,2012-02-07,PG,63.560001373291016,63.90999984741211,63.369998931884766,45.18058776855469,8901600.0,1.0,-0.36134946520332534,47.432150887215734,44.20261054161727,47.5775857075845,-99.29602776111822,37.56195993500771,46.18545341491699,45.58131682078044,17.649999618530273,14.019521053509637 17017,2012-02-07,TRV,59.0,60.0,59.0,45.281097412109375,2186800.0,1.0,0.20946886927482922,46.430761882671405,43.69863035976023,55.05830031651221,24.151547750493723,10.958934676727788,45.01808115641276,43.63971074422201,17.649999618530273,14.019521053509637 17018,2012-02-07,UNH,51.09000015258789,52.130001068115234,50.90999984741211,43.46242904663086,5243300.0,1.0,0.22911984100780103,45.14504751682184,42.004519896508235,54.83477584405982,-25.57736145052061,10.054925390918921,43.44795265197754,41.41923116048177,17.649999618530273,14.019521053509637 17019,2012-02-07,V,26.864999771118164,26.887500762939453,26.514999389648438,24.605558395385742,13045600.0,1.0,0.3986075862534548,24.720943951105635,22.286524844670733,60.96309944117314,206.49234313995595,39.82453856643655,23.461988512674967,22.679757849375406,17.649999618530273,14.019521053509637 17020,2012-02-07,VZ,38.290000915527344,38.29999923706055,37.68000030517578,21.64525032043457,12474300.0,1.0,-0.08717144543948763,22.545669431949165,21.079897432064506,50.93005252039781,-60.68695502728368,7.246196952098198,21.970035362243653,21.57326014836629,17.649999618530273,14.019521053509637 17021,2012-02-07,WBA,33.5,34.0099983215332,33.439998626708984,23.476818084716797,13065100.0,1.0,0.04176269787636144,24.39115531484241,22.951187824806023,49.22962033350608,7.22348852822477,23.058595980353278,23.584402084350586,23.410278924306233,17.649999618530273,14.019521053509637 17022,2012-02-07,WMT,61.619998931884766,61.900001525878906,61.619998931884766,47.67032241821289,6084400.0,1.0,0.5624585956735899,48.517200529846306,45.509025513854866,61.656688411220216,100.84068057059719,40.940634699636256,46.71805763244629,45.67788505554199,17.649999618530273,14.019521053509637 17023,2012-02-08,AAPL,16.803571701049805,17.028213500976562,16.774999618530273,14.450153350830078,407890000.0,2.0,0.4778530500733815,14.531157671686858,12.272503960850985,70.91198464656361,156.8790621091557,69.1957767570054,13.107156689961752,12.378788057963053,18.15999984741211,17.004511221572855 17024,2012-02-08,AMGN,69.01000213623047,69.01000213623047,67.69999694824219,50.21314239501953,10922600.0,2.0,1.0120994320568641,51.85580075715175,49.25587107207189,60.895068108337306,45.9712126963721,3.6511355725540726,49.5484016418457,46.146108055114745,18.15999984741211,17.004511221572855 17025,2012-02-08,AXP,51.84000015258789,52.09000015258789,51.41999816894531,43.62913513183594,6073300.0,2.0,0.7406792194598637,44.241869117278,40.89323716018782,57.186994924454524,128.62818593496945,31.793380636478393,41.87365404764811,40.928571955362955,18.15999984741211,17.004511221572855 17026,2012-02-08,BA,74.70999908447266,75.6500015258789,74.51000213623047,62.10914993286133,5350000.0,2.0,0.5563198774622649,62.46671998070547,60.64949820471933,58.35879496962515,57.6555375528971,0.1677888087947465,61.238250478108725,58.868520736694336,18.15999984741211,17.004511221572855 17027,2012-02-08,CAT,113.81999969482422,114.33000183105469,113.22000122070312,82.82613372802734,4123800.0,2.0,3.3369932515690692,85.09420560609001,71.89466005553109,67.91516638294571,105.38661342285657,35.99981336627061,74.96785202026368,70.97598609924316,18.15999984741211,17.004511221572855 17028,2012-02-08,CRM,30.829999923706055,30.985000610351562,30.217500686645508,30.950000762939453,5908000.0,2.0,0.9944543686073786,32.07260814158915,25.486892171216027,56.71836955538967,106.27246026029772,35.4087183837605,27.587500063578286,28.179499944051106,18.15999984741211,17.004511221572855 17029,2012-02-08,CSCO,20.219999313354492,20.450000762939453,20.09000015258789,14.283047676086426,91349200.0,2.0,0.2675866701368932,14.308514272876504,13.266925657085654,63.360593468359276,124.06169832533381,45.48799790708379,13.526772944132487,13.157813851038615,18.15999984741211,17.004511221572855 17030,2012-02-08,CVX,107.2699966430664,107.5,106.08999633789062,66.40392303466797,5383700.0,2.0,0.015320162198875664,67.81986976049843,63.85473274804649,53.2433890331809,7.914659265382737,7.718205911655897,66.37283604939779,64.69260183970134,18.15999984741211,17.004511221572855 17031,2012-02-08,DIS,41.369998931884766,41.90999984741211,40.9900016784668,36.950836181640625,21690200.0,2.0,0.6842791238829662,36.63050283477293,33.88497529938234,64.08169172854159,232.9899675297421,37.97208472207205,35.025546391805015,33.30450496673584,18.15999984741211,17.004511221572855 17032,2012-02-08,GS,116.61000061035156,117.04000091552734,114.54000091552734,94.34172058105469,4958200.0,2.0,4.057421192869569,98.33309358771814,78.66135831657874,61.02724471151361,102.76023722802303,50.92252876987423,84.30159912109374,80.5393549601237,18.15999984741211,17.004511221572855 17033,2012-02-08,HD,45.459999084472656,45.470001220703125,44.849998474121094,34.61405944824219,7578800.0,2.0,0.6140480948497782,35.21223317736718,33.212031349,65.4854432952016,82.7359122048563,44.41830776044148,33.68274154663086,31.842399501800536,18.15999984741211,17.004511221572855 17034,2012-02-08,HON,57.26890563964844,57.45004653930664,56.83035659790039,44.59601974487305,3410954.0,2.0,0.9497226816995408,45.2298200897049,41.64638153993377,61.70052847315514,124.84558370864028,32.25332188671564,42.66876106262207,41.084788958231606,18.15999984741211,17.004511221572855 17035,2012-02-08,IBM,184.30210876464844,185.06692504882812,183.29827880859375,118.74383544921875,3978775.0,2.0,1.446614555120945,122.26278822630758,108.84658219605569,57.56628173063207,92.308599419794,17.42444622760827,114.65454635620117,114.48768170674641,18.15999984741211,17.004511221572855 17036,2012-02-08,INTC,26.65999984741211,26.989999771118164,26.610000610351562,19.017379760742188,37072100.0,2.0,0.373423901301166,19.431951795681123,17.607375444309113,61.47352833817859,90.14036464926683,28.140261974817516,18.177410634358726,17.571422735850017,18.15999984741211,17.004511221572855 17037,2012-02-08,JNJ,65.19999694824219,65.3499984741211,65.08999633789062,46.88130187988281,6889400.0,2.0,0.10390340167722201,47.34794368516036,46.58640880812577,52.336284693041144,-31.756181122459235,10.712770687307248,46.99244791666667,46.384409459431964,18.15999984741211,17.004511221572855 17038,2012-02-08,JPM,38.04999923706055,38.349998474121094,37.970001220703125,27.561370849609375,23258700.0,2.0,0.72029866822934,27.967401813154652,25.63262279164271,59.4685897513998,95.26737412144168,24.91165257707549,26.10567970275879,24.313559945424398,18.15999984741211,17.004511221572855 17039,2012-02-08,KO,34.41999816894531,34.42499923706055,34.099998474121094,23.704710006713867,16428400.0,2.0,0.0004024195526746155,23.835177846570886,23.243642382005774,51.79213124268685,-0.22889545882190407,19.105009275111847,23.740563583374023,23.465827655792236,18.15999984741211,17.004511221572855 17040,2012-02-08,MCD,101.12000274658203,101.29000091552734,99.5999984741211,72.503173828125,5433600.0,2.0,0.1904805594712684,73.92539584316596,70.86207287631647,56.13825577707033,40.89329772071462,20.143207469734566,72.40049896240234,70.78091176350911,18.15999984741211,17.004511221572855 17041,2012-02-08,MMM,88.12000274658203,88.29000091552734,87.68000030517578,61.3634033203125,2522800.0,2.0,0.9768479729806359,62.214101925346796,58.14376703217273,60.20647814976368,110.42709983455146,14.340928144839788,59.424652353922525,57.550221570332845,18.15999984741211,17.004511221572855 17042,2012-02-08,MRK,36.78435134887695,36.832061767578125,36.46946716308594,25.10533905029297,11877194.0,2.0,0.1764819030696323,25.616006985024296,24.89983449904553,58.04521697892409,-8.628246639602185,17.71879514229294,25.145419120788574,24.068162568410237,18.15999984741211,17.004511221572855 17043,2012-02-08,MSFT,30.260000228881836,30.670000076293945,30.219999313354492,24.4194393157959,49659100.0,2.0,0.6952119196657094,24.75194863369667,21.926937207672957,67.9529105699383,113.47729078134971,43.75160783714582,22.71130282084147,21.535846678415933,18.15999984741211,17.004511221572855 17044,2012-02-08,NKE,26.1299991607666,26.665000915527344,26.1299991607666,23.137880325317383,11142800.0,2.0,0.40661069054065635,23.204266922822917,21.386123091825517,64.36158102102408,139.46735240640277,55.255129242783276,21.96981290181478,21.301240571339925,18.15999984741211,17.004511221572855 17045,2012-02-08,PG,63.720001220703125,63.779998779296875,63.439998626708984,45.13803482055664,8174800.0,2.0,-0.3484314207825747,47.32984496660525,44.15139778546994,47.3448323923128,-92.91243659093911,37.56195993500772,46.1263064066569,45.59196840922038,18.15999984741211,17.004511221572855 17046,2012-02-08,TRV,59.65999984741211,59.88999938964844,59.209999084472656,45.36447525024414,2603500.0,2.0,0.2265670871004346,46.409579521437315,43.70086511967596,55.314287529246705,31.086432077915063,10.958934676727788,45.030713907877605,43.675907389322916,18.15999984741211,17.004511221572855 17047,2012-02-08,UNH,52.0,52.369998931884766,51.650001525878906,43.5543212890625,6022000.0,2.0,0.23151607083296,45.11475169597075,41.99472134174897,55.11348428840324,6.50398260615783,12.634151370587826,43.46994997660319,41.50507462819417,18.15999984741211,17.004511221572855 17048,2012-02-08,V,26.9424991607666,27.15999984741211,26.7549991607666,24.920654296875,22742000.0,2.0,0.4505679661368305,24.943688903101823,22.260430969945055,62.40470754586489,212.90054018137894,44.09096057638317,23.506991895039878,22.739267094930014,18.15999984741211,17.004511221572855 17049,2012-02-08,VZ,37.880001068115234,38.25,37.86000061035156,21.64525032043457,9500800.0,2.0,-0.08135334509348624,22.52420757049464,21.064256784974113,50.93005252039781,-51.58369471779228,7.246196952098208,21.940607198079427,21.583433373769125,18.15999984741211,17.004511221572855 17050,2012-02-08,WBA,33.5,33.599998474121094,32.959999084472656,23.24527931213379,9285900.0,2.0,0.005579664006660323,24.335594034536793,22.917641400949048,48.04043178292378,-54.16246483312261,13.058438630334193,23.532715034484863,23.424077828725178,18.15999984741211,17.004511221572855 17051,2012-02-08,WMT,61.90999984741211,62.02000045776367,61.22999954223633,47.61624526977539,7260000.0,2.0,0.5332572248700913,48.487551558069015,45.738041245886066,61.25054113713252,85.01109579178872,29.407049691599248,46.76004308064778,45.72748165130615,18.15999984741211,17.004511221572855 17052,2012-02-09,AAPL,17.170000076293945,17.741071701049805,17.162857055664062,14.950037002563477,884214800.0,3.0,0.5339518138825952,14.796437662516832,12.22130268248439,74.07119406371034,187.9708056732678,76.83070485234767,13.194703992207845,12.433631467819215,18.6299991607666,37.268229294645685 17053,2012-02-09,AMGN,68.01000213623047,68.05999755859375,66.66999816894531,49.31303405761719,9139700.0,3.0,0.8327620360727366,51.79548520656975,49.34864740756599,57.14600256147978,4.795655325742638,8.005500381119019,49.6079153696696,46.260003344217935,18.6299991607666,37.268229294645685 17054,2012-02-09,AXP,51.849998474121094,52.599998474121094,51.83000183105469,44.19520950317383,7259300.0,3.0,0.7776655815123021,44.432119013304785,40.9868648276376,58.74562398532297,147.37328754728455,36.21413705759779,42.00960184733073,40.95852794647217,18.6299991607666,37.268229294645685 17055,2012-02-09,BA,75.77999877929688,76.2300033569336,75.37000274658203,62.47128677368164,4491100.0,3.0,0.5829595534243452,62.59800803464062,60.64967987734668,59.21181115964963,119.68357436378818,5.809154213182855,61.29489288330078,58.99707857767741,18.6299991607666,37.268229294645685 17056,2012-02-09,CAT,114.38999938964844,114.63999938964844,112.58999633789062,81.94734954833984,7566200.0,3.0,3.208530707844389,85.01277431298973,72.96627231786965,65.88371534149086,96.24689675571301,31.625502927788986,75.49289728800456,71.18331514994303,18.6299991607666,37.268229294645685 17057,2012-02-09,CRM,30.854999542236328,31.924999237060547,30.782499313354492,31.40250015258789,9218800.0,3.0,1.0499624934489482,32.327980116036905,25.726270219656456,57.87818624051869,119.16605346545417,44.31106273593755,27.798500061035156,28.16174996693929,18.6299991607666,37.268229294645685 17058,2012-02-09,CSCO,20.229999542236328,20.489999771118164,19.8700008392334,13.982423782348633,131157200.0,3.0,0.25179819749215326,14.300938626838377,13.339519670891114,58.98902686884866,96.09512390005096,31.211336916473613,13.561301612854004,13.169968382517498,18.6299991607666,37.268229294645685 17059,2012-02-09,CVX,107.18000030517578,107.41000366210938,106.06999969482422,66.16136932373047,4751400.0,3.0,0.046884357963278944,67.70272511635466,63.88479853476838,52.65227360285662,3.7014510278145996,7.563260502149356,66.33945643107096,64.69425665537516,18.6299991607666,37.268229294645685 17060,2012-02-09,DIS,40.75,41.63999938964844,40.54999923706055,37.18362045288086,13581000.0,3.0,0.7501633479963417,36.971861041643685,33.796998821637565,64.79455157690012,199.83404331306085,28.727144462158797,35.14253807067871,33.385624694824216,18.6299991607666,37.268229294645685 17061,2012-02-09,GS,117.19000244140625,117.38999938964844,115.05000305175781,94.12239837646484,4769800.0,3.0,3.9650827939470616,98.63132054371344,79.67246363597407,60.74040688863131,98.1235635412348,51.71462221283435,84.95084966023764,80.73716189066569,18.6299991607666,37.268229294645685 17062,2012-02-09,HD,45.27000045776367,45.369998931884766,44.83000183105469,34.6906852722168,5356700.0,3.0,0.5939416791933496,35.20582993087796,33.35713584365818,65.81161491772724,77.41235936335708,43.678302618872465,33.76064898173014,31.938263257344563,18.6299991607666,37.268229294645685 17063,2012-02-09,HON,57.07823181152344,57.2879753112793,56.87802505493164,44.61091232299805,3342356.0,3.0,0.9271556074492722,45.306237889456895,41.82545766718373,61.742556717127734,116.81679371797843,32.253321886715646,42.79141845703125,41.15273532867432,18.6299991607666,37.268229294645685 17064,2012-02-09,IBM,184.54110717773438,185.90821838378906,184.08221435546875,118.8546371459961,4054714.0,3.0,1.4536467688721757,122.52282656057886,109.29533368722386,57.72600695814699,95.24703072697628,21.338593794642634,114.83706665039062,114.554115041097,18.6299991607666,37.268229294645685 17065,2012-02-09,INTC,26.90999984741211,27.0,26.790000915527344,19.024457931518555,35754200.0,3.0,0.3694642333565987,19.483853873063413,17.64503730888239,61.52098666206861,90.14240921505159,28.405523115651143,18.236308797200522,17.59747552871704,18.6299991607666,37.268229294645685 17066,2012-02-09,JNJ,65.16000366210938,65.3499984741211,64.81999969482422,46.62980270385742,10936200.0,3.0,0.06667468791276576,47.36217131950995,46.55493492743829,50.56609753155969,-72.80468260247876,16.845379230004337,46.96538162231445,46.387283643086754,18.6299991607666,37.268229294645685 17067,2012-02-09,JPM,38.599998474121094,38.68000030517578,37.84000015258789,27.244735717773438,28608400.0,3.0,0.6817496290079461,28.009233335627485,25.67714514337642,57.960328511625285,89.41029812474108,28.89460918991526,26.227200571695963,24.371343485514323,18.6299991607666,37.268229294645685 17068,2012-02-09,KO,34.18000030517578,34.19499969482422,33.8849983215332,23.57982063293457,16311400.0,3.0,-0.002324909230569716,23.83235116606012,23.2433463513349,50.39458582994552,-32.383712784016616,10.148246656572203,23.718476231892904,23.467800839742026,18.6299991607666,37.268229294645685 17069,2012-02-09,MCD,100.05999755859375,100.45999908447266,99.69999694824219,72.45967864990234,3608800.0,3.0,0.19373584873390826,73.92782870773718,70.86399029250697,55.9729513090712,14.54549979472709,20.143207469734566,72.38697077433268,70.85262362162273,18.6299991607666,37.268229294645685 17070,2012-02-09,MMM,87.54000091552734,88.18000030517578,87.45999908447266,61.39824676513672,3031600.0,3.0,0.9554060642930438,62.25618906802128,58.398136798677946,60.29706350471797,99.98754945221958,11.155024808465457,59.55811602274577,57.62354984283447,18.6299991607666,37.268229294645685 17071,2012-02-09,MRK,36.63167953491211,36.7557258605957,36.393131256103516,24.928916931152344,10058390.0,3.0,0.14360418209647463,25.630713597326938,24.868139132470425,56.24624437324583,-44.65354579576995,14.65873540731842,25.15413195292155,24.096550846099852,18.6299991607666,37.268229294645685 17072,2012-02-09,MSFT,30.68000030517578,30.799999237060547,30.479999542236328,24.507051467895508,50481600.0,3.0,0.7036279681941551,24.833853381279614,22.087952381965014,68.38461567767857,115.0861257053603,45.83508024520658,22.836877822875977,21.589755249023437,18.6299991607666,37.268229294645685 17073,2012-02-09,NKE,26.4375,26.545000076293945,26.30500030517578,23.100751876831055,5847600.0,3.0,0.41931500276971434,23.260785767170233,21.496044829753593,63.95114830199186,129.95346772079864,55.25512924278328,22.027986907958983,21.337535285949706,18.6299991607666,37.268229294645685 17074,2012-02-09,PG,63.84000015258789,64.0999984741211,63.529998779296875,45.4217414855957,9152000.0,3.0,-0.31170784665172135,47.27979456792161,44.12203801264479,49.063476366438394,-71.9445052635226,28.553283993679653,46.073801294962564,45.59972591400147,18.6299991607666,37.268229294645685 17075,2012-02-09,TRV,59.900001525878906,60.279998779296875,59.45000076293945,45.39479064941406,2041000.0,3.0,0.23979948804174,46.40879450093269,43.70089101542472,55.40981844405121,58.97441780547336,15.634516232104872,45.03980954488119,43.69981918334961,18.6299991607666,37.268229294645685 17076,2012-02-09,UNH,52.209999084472656,53.529998779296875,52.20000076293945,44.322818756103516,9613500.0,3.0,0.29205974033647664,45.12103899778131,41.99260998903509,57.38837680857329,83.73394907072661,23.907843095479762,43.517563883463545,41.589850997924806,18.6299991607666,37.268229294645685 17077,2012-02-09,V,28.264999389648438,28.725000381469727,28.012500762939453,25.856765747070312,39601200.0,3.0,0.5608185450794245,25.378270532923104,22.131980893773672,66.23670149994523,307.04834498429676,61.046293132227234,23.58756904602051,22.80627021789551,18.6299991607666,37.268229294645685 17078,2012-02-09,VZ,37.970001220703125,37.9900016784668,37.7599983215332,21.64525032043457,8766600.0,3.0,-0.07586790071876948,22.472508544694385,21.060016899336375,50.93005252039781,-60.82769338461035,10.18917516752163,21.910991160074868,21.591822147369385,18.6299991607666,37.268229294645685 17079,2012-02-09,WBA,33.5,34.22999954223633,33.2400016784668,24.003047943115234,13510300.0,3.0,0.03761632696189565,24.35511609851619,22.912152273065843,51.96856282583196,52.84674582531114,21.95650694181325,23.552594947814942,23.43998161951701,18.6299991607666,37.268229294645685 17080,2012-02-09,WMT,61.58000183105469,62.15999984741211,61.58000183105469,47.878963470458984,6453100.0,3.0,0.5252592298521321,48.50130705970722,45.92210640770001,62.492261664301665,97.50673536574816,31.55630235204226,46.814907201131184,45.767761929829916,18.6299991607666,37.268229294645685 17081,2012-02-10,AAPL,17.534286499023438,17.77214241027832,17.448213577270508,14.957612991333008,631302000.0,4.0,0.5724232682345907,15.009391891794925,12.226701343220943,74.11527000632613,176.823260360572,77.09520914983933,13.286434586842855,12.491309229532877,20.790000915527344,11.478213107281071 17082,2012-02-10,AMGN,66.9000015258789,67.37000274658203,66.80000305175781,49.69669723510742,5262500.0,4.0,0.7133709731946851,51.80711942344535,49.3237334665693,58.2786071159203,-1.7744019915390368,8.005500381119003,49.69054616292318,46.38677813212077,20.790000915527344,11.478213107281071 17083,2012-02-10,AXP,51.81999969482422,52.20000076293945,51.529998779296875,43.77275085449219,4077400.0,4.0,0.7640808096470266,44.546665167265864,41.054809594697026,57.139649653268236,117.38963279032907,30.880002365015258,42.15082753499349,40.994349543253584,20.790000915527344,11.478213107281071 17084,2012-02-10,BA,75.44999694824219,75.55999755859375,74.56999969482422,61.68937301635742,3361700.0,4.0,0.5348127940818799,62.5906904007161,60.64727041471359,56.62108463104635,29.33681589663526,2.3286408153332436,61.35301996866862,59.09869435628255,20.790000915527344,11.478213107281071 17085,2012-02-10,CAT,111.01000213623047,111.77999877929688,110.33000183105469,81.16290283203125,6351700.0,4.0,3.008742017211034,84.91361884709939,73.81086159113305,64.11283566693663,70.52956793659118,17.17350549739574,76.04433619181314,71.37274971008301,20.790000915527344,11.478213107281071 17086,2012-02-10,CRM,32.02750015258789,32.525001525878906,31.729999542236328,32.11000061035156,16473600.0,4.0,1.1379251634632404,32.64700240969816,25.97624797940096,59.628023793338656,134.53964371168905,49.09796959497888,28.03441677093506,28.140583292643228,20.790000915527344,11.478213107281071 17087,2012-02-10,CSCO,19.790000915527344,20.059999465942383,19.729999542236328,13.912511825561523,63115200.0,4.0,0.23098179419497278,14.283115945296174,13.409776510758512,58.025883707959665,62.605608129018876,23.000617684041195,13.603254985809325,13.18188672065735,20.790000915527344,11.478213107281071 17088,2012-02-10,CVX,105.19000244140625,105.5199966430664,104.58000183105469,65.48339080810547,6136800.0,4.0,0.01699609005972036,67.70359330648036,63.903212876380984,51.0145817064269,-64.30298837984125,3.4937401304032867,66.32535781860352,64.69366346995035,20.790000915527344,11.478213107281071 17089,2012-02-10,DIS,40.939998626708984,41.45000076293945,40.83000183105469,37.11199951171875,10116300.0,4.0,0.7875198206078906,37.23256942086724,33.77982414907904,64.38782580802462,185.24346959576275,28.727144462158805,35.268184916178384,33.474062792460124,20.790000915527344,11.478213107281071 17090,2012-02-10,GS,114.5199966430664,115.66000366210938,113.26000213623047,92.69285583496094,5849400.0,4.0,3.733514184141967,98.68659178936643,80.66579544818241,58.87455140177685,79.08901250601072,39.41336631540503,85.60064188639323,80.94310264587402,20.790000915527344,11.478213107281071 17091,2012-02-10,HD,44.970001220703125,45.33000183105469,44.93000030517578,34.73667907714844,5026100.0,4.0,0.5750892447654081,35.16253528939179,33.54909534110137,66.01106255703894,76.70124083910942,43.678302618872465,33.85771497090658,32.03248567581177,20.790000915527344,11.478213107281071 17092,2012-02-10,HON,56.64921569824219,56.65875244140625,56.01999282836914,44.193782806396484,3835659.0,4.0,0.8656336863282874,45.345173586617165,41.94592748760158,59.83988651636013,79.52811523482711,15.7718558775617,42.92425537109375,41.2147159576416,20.790000915527344,11.478213107281071 17093,2012-02-10,IBM,183.32696533203125,183.96749877929688,182.86807250976562,118.41766357421875,3547091.0,4.0,1.4077322722805405,122.51550735091465,110.0762498512338,56.852940356857275,69.10214927179895,13.070228685063098,115.02463760375977,114.61357129414877,20.790000915527344,11.478213107281071 17094,2012-02-10,INTC,26.739999771118164,26.790000915527344,26.450000762939453,18.91114044189453,33616000.0,4.0,0.35311193897581106,19.509158286748466,17.701478233637275,60.290987762918434,64.65485756553858,13.216476775560817,18.299159240722656,17.624216270446777,20.790000915527344,11.478213107281071 17095,2012-02-10,JNJ,64.70999908447266,64.7699966430664,64.25,46.42140579223633,13954200.0,4.0,0.020122811666993812,47.404950430523314,46.46688413368567,49.141339044728284,-182.15818498624645,28.004749745957497,46.945021565755205,46.39071928660075,20.790000915527344,11.478213107281071 17096,2012-02-10,JPM,37.220001220703125,37.77000045776367,37.11000061035156,27.064842224121094,22618800.0,4.0,0.6294276856342194,28.030095552338715,25.710974432097323,57.109046506391074,52.03934481406334,14.529165042212448,26.351775042215984,24.434821605682373,20.790000915527344,11.478213107281071 17097,2012-02-10,KO,33.76499938964844,33.970001220703125,33.709999084472656,23.56941795349121,10994600.0,4.0,-0.005265053968130928,23.835464008134753,23.253068821149913,50.2776842455025,-57.061780158646584,3.383765865734037,23.70032107035319,23.47149486541748,20.790000915527344,11.478213107281071 17098,2012-02-10,MCD,99.5199966430664,99.66000366210938,98.94000244140625,72.08285522460938,3874700.0,4.0,0.16401848475695147,73.87637822545932,70.83572809778286,54.533783804256764,-53.37941779205773,8.461785165248441,72.38431345621744,70.92644640604655,20.790000915527344,11.478213107281071 17099,2012-02-10,MMM,87.19999694824219,87.55999755859375,86.75,60.784423828125,3085700.0,4.0,0.8787530973910833,62.22286466834219,58.63096185448496,57.89527894637081,67.61477192921515,1.4074385181304998,59.69739354451497,57.69149621327718,20.790000915527344,11.478213107281071 17100,2012-02-10,MRK,36.20228958129883,36.26908493041992,36.049617767333984,24.772085189819336,11026113.0,4.0,0.10369797482203325,25.663664158203495,24.789448253295525,54.687585600764564,-148.86391241060284,1.9148935829159206,25.1645871480306,24.125553766886394,20.790000915527344,11.478213107281071 17101,2012-02-10,MSFT,30.639999389648438,30.799999237060547,30.360000610351562,24.29201316833496,44605300.0,4.0,0.68504913367806,24.866359632838225,22.25456188358023,66.12296443250229,102.82190186350486,40.692865112969955,22.96112543741862,21.642056147257488,20.790000915527344,11.478213107281071 17102,2012-02-10,NKE,26.267499923706055,26.397499084472656,26.190000534057617,23.02430534362793,6210000.0,4.0,0.41839170625183897,23.303766014912636,21.59089188303658,63.094152620432034,110.96698711281182,47.67815412608359,22.09336935679118,21.37400665283203,20.790000915527344,11.478213107281071 17103,2012-02-10,PG,63.599998474121094,63.97999954223633,63.54999923706055,45.30826187133789,8295500.0,4.0,-0.2884360943059292,47.21217855413701,44.08974824945186,48.40967079301888,-71.0514924132574,28.553283993679646,46.02337760925293,45.61544291178385,20.790000915527344,11.478213107281071 17104,2012-02-10,TRV,59.41999816894531,59.650001525878906,58.970001220703125,45.008216857910156,1859600.0,4.0,0.21659620070437313,46.38689809651277,43.69095186381437,53.89005413076019,-9.37823832632539,8.162101021376023,45.05294761657715,43.728573163350426,20.790000915527344,11.478213107281071 17105,2012-02-10,UNH,52.56999969482422,53.5,52.310001373291016,44.54000473022461,6574700.0,4.0,0.3534912999590105,45.17909716831396,41.97214108241846,58.01053090209404,88.11419605511627,23.90784309547977,43.59023793538412,41.680883471171065,20.790000915527344,11.478213107281071 17106,2012-02-10,V,27.947500228881836,28.5,27.850000381469727,26.19716453552246,21888800.0,4.0,0.6679604285710319,25.838694146952896,21.960439153828354,67.48345182231216,245.83099935570806,55.80183712633647,23.688616243998208,22.88407144546509,20.790000915527344,11.478213107281071 17107,2012-02-10,VZ,37.70000076293945,37.75,37.52000045776367,21.51397132873535,12456100.0,4.0,-0.0811779946266249,22.412626711624757,21.049689038497316,49.291058543262004,-80.12519303552456,16.94937248140662,21.881319427490233,21.602906449635825,20.790000915527344,11.478213107281071 17108,2012-02-10,WBA,34.040000915527344,34.869998931884766,33.939998626708984,24.234586715698242,11761400.0,4.0,0.08075792991678199,24.43349444737869,22.922881819100805,53.089549369705246,137.7809634399524,29.762680440012385,23.58206386566162,23.464655876159668,20.790000915527344,11.478213107281071 17109,2012-02-10,WMT,61.68000030517578,61.90999984741211,61.380001068115234,47.83260726928711,5501000.0,4.0,0.5093092036921334,48.48240446082861,46.12646738060206,62.128855319530466,79.01394326671507,25.71149324874622,46.870802307128905,45.81123739878337,20.790000915527344,11.478213107281071 17168,2012-02-13,AAPL,17.840356826782227,17.993928909301758,17.75321388244629,15.235898971557617,517216000.0,0.0,0.6182408304002571,15.244573965921415,12.242490300283418,75.68582752745796,181.42916285439077,78.93056560080798,13.384935410817464,12.548789962132771,19.040000915527344,16.29012494678205 17169,2012-02-13,AMGN,67.37999725341797,68.43000030517578,67.36000061035156,50.58678436279297,4404000.0,0.0,0.6827054842800138,51.799338439857436,49.40281724556736,60.76713572599975,33.412247408554386,4.609822554744002,49.78464800516765,46.53404394785563,19.040000915527344,16.29012494678205 17170,2012-02-13,AXP,52.2400016784668,52.29999923706055,51.849998474121094,43.9924201965332,3631800.0,0.0,0.7622534765290965,44.68313154337925,41.113506945390284,57.76078665379284,121.61556828247453,31.83117424842515,42.28394419352214,41.02681795756022,19.040000915527344,16.29012494678205 17171,2012-02-13,BA,75.5,75.51000213623047,74.75,61.607051849365234,3456500.0,0.0,0.48442931068789363,62.58040531979257,60.71405650271719,56.35254851129455,28.073201143471273,2.3286408153332645,61.385219701131184,59.19893811543783,19.040000915527344,16.29012494678205 17172,2012-02-13,CAT,112.69999694824219,113.86000061035156,111.68000030517578,82.57918548583984,5702400.0,0.0,2.9309045708111086,84.92507986561475,74.64741845591846,65.82832108828475,85.76696573168707,25.248257325980607,76.61382191975912,71.57928199768067,19.040000915527344,16.29012494678205 17173,2012-02-13,CRM,32.45000076293945,33.33250045776367,32.349998474121094,33.057498931884766,17785600.0,0.0,1.2694578888279295,33.01342602199019,26.318074222150436,61.82509252374959,150.1263234398034,54.69990280289977,28.2847500483195,28.12237491607666,19.040000915527344,16.29012494678205 17174,2012-02-13,CSCO,20.010000228881836,20.059999465942383,19.899999618530273,14.003398895263672,50426600.0,0.0,0.21929062572818125,14.246191690938696,13.514515496713893,58.92774970232662,73.15117603701893,23.0006176840412,13.646147664388021,13.193229484558106,19.040000915527344,16.29012494678205 17175,2012-02-13,CVX,106.16000366210938,106.52999877929688,105.44999694824219,66.1675796508789,4695500.0,0.0,0.04796483525615258,67.71799129603785,63.906854590192616,52.555172352972576,-18.324497900732087,3.6806849416767666,66.3027582804362,64.73430035909017,19.040000915527344,16.29012494678205 17176,2012-02-13,DIS,41.619998931884766,41.91999816894531,41.59000015258789,37.41642379760742,9065800.0,0.0,0.8320976858233493,37.49783477850493,33.818080901426704,65.34435818679844,206.26538777678348,34.115587852828824,35.38995196024577,33.56273161570231,19.040000915527344,16.29012494678205 17177,2012-02-13,GS,115.86000061035156,116.06999969482422,113.9800033569336,93.02584838867188,3990000.0,0.0,3.536102124514997,98.28784374595695,82.32919955848642,59.176733515000805,79.87973068782755,40.59274053055694,86.23743743896485,81.14839032491048,19.040000915527344,16.29012494678205 17178,2012-02-13,HD,45.52000045776367,46.11000061035156,45.45000076293945,35.19645690917969,9184000.0,0.0,0.5904425292387145,35.18812219931205,33.708954979643025,67.94489760869878,119.21454962343991,54.1499796352781,33.95784594217936,32.13665215174357,19.040000915527344,16.29012494678205 17179,2012-02-13,HON,57.02103042602539,57.4691162109375,56.582481384277344,44.7971305847168,2867828.0,0.0,0.8556982867253922,45.41066988909478,42.13666897809273,61.61006218982737,110.27166250774717,25.18467915038335,43.05709228515625,41.285889307657875,19.040000915527344,16.29012494678205 17180,2012-02-13,IBM,184.8087921142578,185.17208862304688,183.30784606933594,118.54073333740234,2571905.0,0.0,1.3655343740392851,122.2217238744117,111.24114538828361,57.04223441913338,74.19509739076062,18.92916528400786,115.17156092325847,114.66077524820963,19.040000915527344,16.29012494678205 17181,2012-02-13,INTC,26.829999923706055,26.84000015258789,26.520000457763672,18.91114044189453,24723000.0,0.0,0.33627624464356387,19.463957060829163,17.871287499412535,60.290987762918434,64.91780238049368,14.800751624111852,18.354514503479002,17.64264218012492,19.040000915527344,16.29012494678205 17182,2012-02-13,JNJ,64.9000015258789,64.94999694824219,64.5999984741211,46.4788818359375,9662500.0,0.0,-0.01199379229488784,47.426739038462216,46.40341576195283,49.546929995532395,-124.71314926617887,22.457215348794783,46.916276931762695,46.39416357676188,19.040000915527344,16.29012494678205 17183,2012-02-13,JPM,38.08000183105469,38.34000015258789,37.779998779296875,27.561370849609375,24828000.0,0.0,0.6208708660996294,28.049030966427654,25.86330900702205,58.835357570594226,85.76294716655613,21.80340890052019,26.47456232706706,24.50478893915812,19.040000915527344,16.29012494678205 17184,2012-02-13,KO,34.209999084472656,34.29999923706055,34.04499816894531,23.742881774902344,11091000.0,0.0,0.0063289842442770805,23.835740861577797,23.30309523613949,52.19077329963622,7.547594774598256,14.026655774477936,23.680431683858234,23.476874542236327,19.040000915527344,16.29012494678205 17185,2012-02-13,MCD,99.72000122070312,99.91999816894531,99.27999877929688,72.21331024169922,2971100.0,0.0,0.14927316124078516,73.84230860449027,70.81906987451363,54.94863016852904,-24.901585525172923,11.604773230296486,72.35629323323568,70.99752782185872,19.040000915527344,16.29012494678205 17186,2012-02-13,MMM,87.56999969482422,88.08999633789062,87.16000366210938,61.405216217041016,2530600.0,0.0,0.8582049737501833,62.12657228667441,59.03626874726114,59.579749466064676,86.21005765088873,7.855347545079481,59.835043080647786,57.769789123535155,19.040000915527344,16.29012494678205 17187,2012-02-13,MRK,36.35496139526367,36.488548278808594,36.24045944213867,24.90277099609375,12179437.0,0.0,0.08167576307253199,25.67313594465988,24.76625404710037,55.74474406025947,-105.67380232699279,8.834859156249903,25.17286408742269,24.156089210510252,19.040000915527344,16.29012494678205 17188,2012-02-13,MSFT,30.6299991607666,30.770000457763672,30.43000030517578,24.355728149414062,33319800.0,0.0,0.6677689155685904,24.90444932621162,22.40204767543633,66.46293496589202,100.73006113449458,40.69286511296995,23.08218739827474,21.6930295308431,19.040000915527344,16.29012494678205 17189,2012-02-13,NKE,26.450000762939453,26.482500076293945,26.155000686645508,22.982803344726562,5875200.0,0.0,0.40958962836961277,23.277386798944793,21.768421993169465,62.62285243762551,105.87625662264371,49.62079243641479,22.1498690923055,21.409061018625895,19.040000915527344,16.29012494678205 17190,2012-02-13,PG,64.1500015258789,64.37999725341797,64.05999755859375,45.55649948120117,6899400.0,0.0,-0.2471137884697825,47.14399153082759,44.082853256770065,49.91985142921045,-42.486104464607614,17.55698863253064,45.971142578125,45.629316266377764,19.040000915527344,16.29012494678205 17191,2012-02-13,TRV,59.689998626708984,59.970001220703125,58.790000915527344,44.712623596191406,2568200.0,0.0,0.17236856495303954,46.38035009547977,43.668697374613004,52.74569609653267,-15.478584183474563,12.20520325133707,45.035514704386394,43.75541019439697,19.040000915527344,16.29012494678205 17192,2012-02-13,UNH,53.5,54.2400016784668,53.380001068115234,44.98273468017578,5703700.0,0.0,0.43291053726669304,45.337213352280074,41.91008813087423,59.26474228296045,150.86927935158604,30.45003852855383,43.66458244323731,41.784706052144365,19.040000915527344,16.29012494678205 17193,2012-02-13,V,28.5625,28.792499542236328,28.09000015258789,25.923463821411133,22078400.0,0.0,0.7224577398268437,26.14217608680078,21.932268684012207,65.47248624967072,209.21422118362005,58.40795745666281,23.761910184224448,22.95038849512736,19.040000915527344,16.29012494678205 17194,2012-02-13,VZ,37.779998779296875,38.2400016784668,37.779998779296875,21.765121459960938,12675700.0,0.0,-0.0643784509566423,22.35126075747499,21.065960311860948,52.327287584620095,-35.58775650677961,0.4478106831166426,21.854572041829428,21.615922578175862,19.040000915527344,16.29012494678205 17195,2012-02-13,WBA,34.619998931884766,34.97999954223633,34.59000015258789,24.409992218017578,10034500.0,0.0,0.127630474526093,24.48179856605056,23.026131426625223,53.93213804436642,170.4274084362763,31.03015709248224,23.613871129353843,23.490850321451823,19.040000915527344,16.29012494678205 17196,2012-02-13,WMT,62.0099983215332,62.08000183105469,61.72999954223633,47.74760055541992,4175000.0,0.0,0.48422748860082265,48.413037366211334,46.36970074719199,61.45095854071552,84.96558600283042,28.594057914727273,46.917166264851886,45.87159881591797,19.040000915527344,16.29012494678205 17197,2012-02-14,AAPL,18.023571014404297,18.198570251464844,17.928571701049805,15.443855285644531,460398400.0,1.0,0.6636814089426828,15.49473723289444,12.249269973068696,76.7751756429344,180.553906288638,80.47380624428152,13.490489355723064,12.611787843704224,19.540000915527344,11.975518042075034 17198,2012-02-14,AMGN,67.83999633789062,68.0199966430664,67.5,50.31975173950195,4272300.0,1.0,0.6295979491210275,51.798472711871426,49.413606908489896,59.66269661862639,21.191211306592745,4.609822554744011,49.88288294474284,46.683991305033366,19.540000915527344,11.975518042075034 17199,2012-02-14,AXP,52.02000045776367,52.16999816894531,51.5,43.89950180053711,4794700.0,1.0,0.7447228622799855,44.79597860054221,41.147669165571074,57.39680881455327,101.8645010497835,25.376025398028272,42.423783747355145,41.08341051737467,19.540000915527344,11.975518042075034 17200,2012-02-14,BA,75.51000213623047,75.56999969482422,74.9000015258789,62.191429138183594,4652000.0,1.0,0.48605150131700725,62.64165825982984,60.71537451604907,57.82154337279138,59.64791452924838,1.658606595681442,61.45762685139974,59.33074162801107,19.540000915527344,11.975518042075034 17201,2012-02-14,CAT,113.31999969482422,114.4800033569336,113.20999908447266,83.12390899658203,6425000.0,1.0,2.8799739219722227,84.96533826653923,75.44529787237677,66.46611619709229,92.8902043041562,27.50036582632892,77.20098317464193,71.81079978942871,19.540000915527344,11.975518042075034 17202,2012-02-14,CRM,33.037498474121094,33.682498931884766,32.474998474121094,32.900001525878906,10091600.0,1.0,1.345479941682104,33.154342630824885,26.88115770486847,61.25189882981151,145.36807703821287,56.89771704985734,28.53591677347819,28.12170829772949,19.540000915527344,11.975518042075034 17203,2012-02-14,CSCO,19.899999618530273,20.06999969482422,19.829999923706055,14.031359672546387,31854000.0,1.0,0.20986232923996084,14.231288826607173,13.582550990439945,59.20669544252707,68.43165794928369,18.754883519566597,13.693920930226644,13.20875449180603,19.540000915527344,11.975518042075034 17204,2012-02-14,CVX,106.25,106.52999877929688,105.56999969482422,66.23600006103516,5974800.0,1.0,0.07713952777000088,67.70294027113746,63.907599737407445,52.70903441898338,-14.138104984332319,3.6806849416767617,66.30462443033854,64.79069410959879,19.540000915527344,11.975518042075034 17205,2012-02-14,DIS,41.5,41.619998931884766,41.2599983215332,37.24628829956055,8210300.0,1.0,0.8439687064662138,37.676024287084715,33.919238240381105,64.3451501854781,161.00191418034382,26.913921238793193,35.512315368652345,33.66206658681234,19.540000915527344,11.975518042075034 17206,2012-02-14,GS,113.66000366210938,113.8499984741211,111.4000015258789,91.67753601074219,4870300.0,1.0,3.233579413752892,97.01902701037784,84.83180459362606,57.409787419116185,57.48838399786002,24.314725779201517,86.84499282836914,81.3871696472168,19.540000915527344,11.975518042075034 17207,2012-02-14,HD,45.86000061035156,46.209999084472656,45.68000030517578,35.29607009887695,7717100.0,1.0,0.6036891173433503,35.23222131642613,33.84263906565395,68.34851328848235,129.27963948040755,55.289221361097084,34.06053072611491,32.24539349873861,19.540000915527344,11.975518042075034 17208,2012-02-14,HON,57.04963302612305,57.2879753112793,56.54434585571289,44.57366943359375,2310227.0,1.0,0.8203366335369608,45.445512563274626,42.3014547523992,60.58686928693209,96.7844635155777,24.484849046140987,43.19340540568034,41.367205429077146,19.540000915527344,11.975518042075034 17209,2012-02-14,IBM,183.32696533203125,184.13002014160156,182.4378662109375,118.2945556640625,3554413.0,1.0,1.29727359236972,121.75543939347878,112.50242956404074,56.52904465338537,58.23825124286506,13.046925636350199,115.35727666219076,114.72563819885254,19.540000915527344,11.975518042075034 17210,2012-02-14,INTC,26.56999969482422,26.780000686645508,26.5,18.967803955078125,25409300.0,1.0,0.3237738442139282,19.361546395060056,18.110999419454107,60.711328844427136,60.62008149915507,13.911547931228998,18.418785349527994,17.666696898142497,19.540000915527344,11.975518042075034 17211,2012-02-14,JNJ,64.75,64.86000061035156,64.33000183105469,46.4286003112793,8978500.0,1.0,-0.041030754148934534,47.4509877432599,46.342520023463734,49.19190266696492,-153.73900033153419,27.495554229705764,46.89304224650065,46.403771018981935,19.540000915527344,11.975518042075034 17212,2012-02-14,JPM,38.22999954223633,38.2599983215332,37.439998626708984,27.28791046142578,27031900.0,1.0,0.5852768498445009,27.742537527970686,26.386407250471695,57.5164367697059,68.02898395996053,15.533708230323896,26.592283058166505,24.58484541575114,19.540000915527344,11.975518042075034 17213,2012-02-14,KO,34.23500061035156,34.46500015258789,34.04999923706055,23.902456283569336,12596000.0,1.0,0.028070097674795846,23.88338350223854,23.309224758869856,53.87948626965471,42.45823475157669,18.807079028833925,23.668058268229167,23.490596580505372,19.540000915527344,11.975518042075034 17214,2012-02-14,MCD,99.51000213623047,99.63999938964844,98.94999694824219,72.14082336425781,3520800.0,1.0,0.13023700973005248,73.78671198038106,70.8021964058494,54.66194487298461,-46.923686275825546,6.636974618562695,72.3374521891276,71.08322550455729,19.540000915527344,11.975518042075034 17215,2012-02-14,MMM,87.5999984741211,88.0,87.22000122070312,61.37731170654297,2850300.0,1.0,0.8300999019832531,62.03384922367885,59.391269413406114,59.4691188310226,80.1107407810102,7.855347545079488,59.98059819539388,57.84761695861816,19.540000915527344,11.975518042075034 17216,2012-02-14,MRK,36.364505767822266,36.488548278808594,36.211830139160156,24.968114852905273,11704378.0,1.0,0.06870373089965298,25.660970059703306,24.738559588123845,56.272432769353124,-113.75273960529933,7.7745571508797156,25.18397267659505,24.19460105895996,19.540000915527344,11.975518042075034 17217,2012-02-14,MSFT,30.329999923706055,30.459999084472656,29.850000381469727,24.251506805419922,59644000.0,1.0,0.638306427607862,24.894852534017062,22.5860013096719,65.35314514467558,76.35282946378692,17.75974960160184,23.201367886861167,21.75115982691447,19.540000915527344,11.975518042075034 17218,2012-02-14,NKE,26.197500228881836,26.65999984741211,26.072500228881836,23.290782928466797,9526000.0,1.0,0.42259389735432507,23.32136477427013,21.885861788229867,64.6499502081868,115.70546204695364,53.47662039226692,22.22457071940104,21.457408650716147,19.540000915527344,11.975518042075034 17219,2012-02-14,PG,64.0999984741211,64.4800033569336,64.08999633789062,45.73382568359375,6997700.0,1.0,-0.19777697101732628,47.02575127795954,44.11208060070257,50.98022883861235,-32.288689581838696,14.929579324460352,45.930917231241864,45.64942881266276,19.540000915527344,11.975518042075034 17220,2012-02-14,TRV,58.59000015258789,59.189998626708984,58.529998779296875,44.84146499633789,2382300.0,1.0,0.14603091570138815,46.358525300011266,43.65034921170748,53.19386349487588,-53.78828382890902,8.072822545312285,45.035261662801105,43.796306737264,19.540000915527344,11.975518042075034 17221,2012-02-14,UNH,53.900001525878906,54.4900016784668,53.56999969482422,45.4922981262207,5982000.0,1.0,0.5308490688900633,45.5044793165676,41.81716794600564,60.66370588955061,169.3168622376639,32.54449816926952,43.76983464558919,41.919776344299315,19.540000915527344,11.975518042075034 17222,2012-02-14,V,28.02750015258789,28.8125,28.022499084472656,26.505369186401367,17960800.0,1.0,0.803341728019916,26.545533663463715,21.82124299364078,67.59623211713773,187.86303123340994,56.13681326604749,23.867020988464354,23.0341090520223,19.540000915527344,11.975518042075034 17223,2012-02-14,VZ,38.029998779296875,38.13999938964844,37.75,21.7137393951416,10162400.0,1.0,-0.054581611930633045,22.265972866682574,21.095307002397014,51.67248448170687,-39.1216903859667,1.3586793097388565,21.824797185262046,21.63362340927124,19.540000915527344,11.975518042075034 17224,2012-02-14,WBA,34.72999954223633,34.97999954223633,34.099998474121094,24.29773712158203,14050800.0,1.0,0.15394467728752304,24.536887112691144,23.07137781040456,53.29834733781791,124.694040354274,20.661842627607772,23.65059019724528,23.519032859802245,19.540000915527344,11.975518042075034 17225,2012-02-14,WMT,61.90999984741211,62.2400016784668,61.790000915527344,48.07988357543945,5173100.0,1.0,0.4855652178202945,48.395800020413844,46.57007789401487,63.0799207915918,93.78193905589056,31.27686632998929,46.9805305480957,45.947481346130374,19.540000915527344,11.975518042075034 17226,2012-02-15,AAPL,18.36642837524414,18.796070098876953,17.746070861816406,15.086447715759277,1506120000.0,2.0,0.6632085357421396,15.631570932663355,12.320269754134742,71.11073230686482,165.74484257336638,84.10704234409394,13.577834542592367,12.672547531127929,21.139999389648438,14.199445261626376 17227,2012-02-15,AMGN,67.95999908447266,68.12000274658203,67.5,50.364261627197266,4045900.0,2.0,0.5843652223126625,51.74718071811624,49.39442885524802,59.788715722513345,19.705954933536237,5.796057223005245,49.98506100972494,46.835909907023115,21.139999389648438,14.199445261626376 17228,2012-02-15,AXP,52.41999816894531,52.41999816894531,51.380001068115234,43.52775955200195,5480500.0,2.0,0.6928465280161404,44.84867236481887,41.17608425749559,55.93795458353901,89.24216891574281,28.065472995445994,42.51700159708659,41.153728040059406,21.139999389648438,14.199445261626376 17229,2012-02-15,BA,75.86000061035156,76.0,75.0,61.90337371826172,4252400.0,2.0,0.4588046200062479,62.662748068980555,60.74277866441788,56.84595430284183,67.35895719545137,3.1974682818259255,61.49670244852702,59.46115385691325,21.139999389648438,14.199445261626376 17230,2012-02-15,CAT,114.48999786376953,114.69999694824219,111.94000244140625,81.72944641113281,8201900.0,2.0,2.6960115957296296,84.81114456556202,76.20013549425244,63.33559447538659,78.04852129220166,19.609812603754143,77.66019719441732,72.04245580037436,21.139999389648438,14.199445261626376 17231,2012-02-15,CRM,33.07749938964844,33.38249969482422,32.48249816894531,32.654998779296875,9466000.0,2.0,1.3701638957102311,33.294755664814446,27.313744625102544,60.35147838698182,131.8288362707714,56.897717049857356,28.781083424886067,28.140583292643228,21.139999389648438,14.199445261626376 17232,2012-02-15,CSCO,20.09000015258789,20.209999084472656,19.850000381469727,13.919504165649414,44880700.0,2.0,0.1911609473472673,14.222830157016993,13.616876931453465,57.58811065963131,68.05741068132768,24.33848280948619,13.72375005086263,13.226131518681845,21.139999389648438,14.199445261626376 17233,2012-02-15,CVX,106.23999786376953,106.23999786376953,104.58999633789062,65.809814453125,6553800.0,2.0,0.06512039759550703,67.64690107379917,63.89987398113246,51.630131712400605,-38.8333160070133,3.7195229203554296,66.20997416178385,64.85004043579102,21.139999389648438,14.199445261626376 17234,2012-02-15,DIS,41.47999954223633,41.75,41.130001068115234,36.932926177978516,7891200.0,2.0,0.8186539385078859,37.79523981920109,33.99968396314754,62.52349623249912,135.61158521987917,28.530033774522334,35.600059000651044,33.761755752563474,21.139999389648438,14.199445261626376 17235,2012-02-15,GS,113.27999877929688,115.25,112.91000366210938,91.92122650146484,6111800.0,2.0,2.9791499853358943,96.64261036585276,85.9278654031902,57.6462354207468,65.34472849710362,29.077857365824638,87.32719345092774,81.67383728027343,21.139999389648438,14.199445261626376 17236,2012-02-15,HD,45.7599983215332,46.16999816894531,45.650001525878906,35.02787399291992,7486800.0,2.0,0.5857932891171487,35.29356120513665,33.844902387392644,66.03277597212139,118.93885878635696,54.06165546059053,34.1517219543457,32.352452818552656,21.139999389648438,14.199445261626376 17237,2012-02-15,HON,57.30704116821289,57.30704116821289,56.06766128540039,43.947967529296875,3258443.0,2.0,0.7333695267526821,45.45598110353758,42.35131946408937,57.80607992783369,70.46885548358755,15.83244700219644,43.27832171122233,41.44665940602621,21.139999389648438,14.199445261626376 17238,2012-02-15,IBM,183.85276794433594,184.93307495117188,182.8489532470703,118.31303405761719,4205861.0,2.0,1.2304832382128126,121.13186152769859,113.85726124451821,56.5593916811936,61.514446528296105,17.093100987782194,115.49415740966796,114.79990247090657,21.139999389648438,14.199445261626376 17239,2012-02-15,INTC,26.8799991607666,26.8799991607666,26.5,18.826141357421875,35832700.0,2.0,0.29898806578264825,19.24771572480534,18.32337154020931,59.09351866420244,55.79157701452327,17.33372160327935,18.47154140472412,17.695417213439942,21.139999389648438,14.199445261626376 17240,2012-02-15,JNJ,64.51000213623047,64.94999694824219,64.47000122070312,46.45732498168945,9023400.0,2.0,-0.06102149694604009,47.462022486635206,46.28621207147026,49.406148630318896,-123.55991195991919,24.61065057124626,46.86357905069987,46.41931565602621,21.139999389648438,14.199445261626376 17241,2012-02-15,JPM,38.08000183105469,38.400001525878906,37.310001373291016,26.9137020111084,26534900.0,2.0,0.5208685920712028,27.674920111742733,26.515910500439883,55.74735854870095,55.82223418708673,17.405093428626962,26.656328646341958,24.670334815979004,21.139999389648438,14.199445261626376 17242,2012-02-15,KO,34.6150016784668,34.625,34.1150016784668,23.72899627685547,14776800.0,2.0,0.030946580907571075,23.894360869932726,23.32634683270399,51.82117762710232,60.95646378671361,23.231750962296857,23.64793694814046,23.50366636912028,21.139999389648438,14.199445261626376 17243,2012-02-15,MCD,99.66000366210938,99.75,98.30999755859375,71.45963287353516,5260500.0,2.0,0.05949848139783853,73.59044298602322,70.78469129132054,52.023311894218814,-85.39769586317318,2.372135745121608,72.33189646402995,71.16787910461426,21.139999389648438,14.199445261626376 17244,2012-02-15,MMM,87.41999816894531,87.72000122070312,86.75,61.10344696044922,3647000.0,2.0,0.7767736705460351,61.96214228458251,59.639271060754396,58.36874049071567,59.27739325252153,1.1518697541715404,60.076101811726886,57.937504069010416,21.139999389648438,14.199445261626376 17245,2012-02-15,MRK,36.507633209228516,36.52671813964844,36.154579162597656,24.84396743774414,12769670.0,2.0,0.0478540118237234,25.64919909949829,24.69478874687622,54.98387335103924,-125.7922102999009,5.575876873038274,25.177873929341633,24.233734130859375,21.139999389648438,14.199445261626376 17246,2012-02-15,MSFT,30.329999923706055,30.389999389648438,30.030000686645508,24.091161727905273,43311300.0,2.0,0.5951580741319624,24.82033049374444,22.82123463839667,63.66130631972307,72.63232784618191,17.759749601601836,23.293699328104655,21.813652992248535,21.139999389648438,14.199445261626376 17247,2012-02-15,NKE,26.737499237060547,26.907499313354492,26.577499389648438,23.284236907958984,9935200.0,2.0,0.4274443526453844,23.392241165616415,21.94036305191288,64.5729489445955,137.1444863179322,58.24050977742697,22.29585075378418,21.512211736043295,21.139999389648438,14.199445261626376 17248,2012-02-15,PG,64.81999969482422,64.94000244140625,64.37999725341797,45.78346252441406,11651700.0,2.0,-0.15290926666842353,46.852076125638995,44.1807821507282,51.27894998945757,-10.851152070880259,3.5500629363344913,45.8895315806071,45.67435576121012,21.139999389648438,14.199445261626376 17249,2012-02-15,TRV,59.220001220703125,59.63999938964844,59.029998779296875,44.94001770019531,2868700.0,2.0,0.13159358949341282,46.32340347313481,43.63999374366207,53.54251452733766,-6.725911358103726,13.93695872573819,45.0428414662679,43.84649473826091,21.139999389648438,14.199445261626376 17250,2012-02-15,UNH,54.529998779296875,54.84000015258789,54.220001220703125,45.625938415527344,7009300.0,2.0,0.6121927384668453,45.63800056918294,41.74044791714518,61.02683744943868,187.21791335616084,35.45345926172345,43.85698776245117,42.06248537699381,21.139999389648438,14.199445261626376 17251,2012-02-15,V,29.05500030517578,29.287500381469727,28.65999984741211,26.523801803588867,21701200.0,2.0,0.8590278907614142,26.8925329180535,21.739669039649133,67.66141239195439,182.6097467420686,60.40687810635895,23.961552810668945,23.125803597768147,21.139999389648438,14.199445261626376 17252,2012-02-15,VZ,38.099998474121094,38.11000061035156,37.75,21.5938777923584,10628300.0,2.0,-0.0558456224663999,22.163616532023045,21.130307036702543,50.157831844461626,-41.951207163050796,1.3586793097388514,21.798352241516113,21.64885689417521,21.139999389648438,14.199445261626376 17253,2012-02-15,WBA,34.529998779296875,34.560001373291016,33.439998626708984,23.88458824157715,12413600.0,2.0,0.1398491172023526,24.545527150937833,23.0831670018942,51.01576525389488,43.002535463983385,8.320624778444978,23.67353763580322,23.539627997080483,21.139999389648438,14.199445261626376 17254,2012-02-15,WMT,62.31999969482422,62.439998626708984,61.59000015258789,47.72441864013672,5833700.0,2.0,0.4527236123376639,48.303261011216236,46.79784715833942,60.261850791617825,79.36274642069854,25.001400554264947,47.017364247639975,46.01679960886637,21.139999389648438,14.199445261626376 17255,2012-02-16,AAPL,17.553571701049805,18.03178596496582,17.379642486572266,15.224074363708496,944552000.0,3.0,0.6662588829485774,15.762451304801425,12.415108547798672,71.93554451589151,127.39529236130066,64.09109977928645,13.667534160614014,12.736848894755045,19.219999313354492,25.427247451643296 17256,2012-02-16,AMGN,68.06999969482422,69.19999694824219,67.9800033569336,51.098575592041016,5452100.0,3.0,0.6008447956860934,51.75921937438859,49.391252122193436,61.824193174197774,62.60404922437414,17.622024754920695,50.120323944091794,47.00424791971842,19.219999313354492,25.427247451643296 17257,2012-02-16,AXP,51.540000915527344,53.029998779296875,51.5,44.6683235168457,8042800.0,3.0,0.7352921490446391,45.07372145664173,41.113250589256715,59.22719574394512,118.38652254414717,34.24645968114767,42.6473934173584,41.24052963256836,19.219999313354492,25.427247451643296 17258,2012-02-16,BA,75.04000091552734,75.47000122070312,74.87000274658203,61.952754974365234,4992800.0,3.0,0.4361680511470354,62.67405532355131,60.74399315362154,56.97469342942474,34.782408416662435,1.6286007441447246,61.534424209594725,59.57370529174805,19.219999313354492,25.427247451643296 17259,2012-02-16,CAT,112.72000122070312,114.05000305175781,112.38999938964844,82.7680435180664,5456900.0,3.0,2.6040088404432993,84.84827112584068,76.75929265589761,64.61953085779544,77.98887415004064,19.609812603754136,78.13306274414063,72.28997510274252,19.219999313354492,25.427247451643296 17260,2012-02-16,CRM,32.77000045776367,33.0,32.220001220703125,32.9375,10111200.0,3.0,1.3964244824754175,33.62063441579573,27.418865820715503,61.03472296023796,122.87392788300508,50.63443993619771,29.066666730244954,28.216916624704997,19.219999313354492,25.427247451643296 17261,2012-02-16,CSCO,19.979999542236328,20.270000457763672,19.90999984741211,14.115256309509277,42558500.0,3.0,0.1899459508179131,14.246111264523961,13.621560320559048,59.588181764477476,84.6225511985669,26.64803342014438,13.75171496073405,13.247467867533366,19.219999313354492,25.427247451643296 17262,2012-02-16,CVX,105.5199966430664,106.56999969482422,104.80000305175781,66.7624740600586,5733900.0,3.0,0.13095722553217115,67.68371003882763,63.8883434890044,53.8161297851492,-5.902225893360574,1.1215054343855133,66.15101852416993,64.94807071685791,19.219999313354492,25.427247451643296 17263,2012-02-16,DIS,41.22999954223633,41.72999954223633,41.08000183105469,37.19257354736328,7464500.0,3.0,0.8102036518987745,37.952440254908566,34.03050537802601,63.41138131730193,126.83575698247617,27.372079713443792,35.68034133911133,33.85872786839803,19.219999313354492,25.427247451643296 17264,2012-02-16,GS,112.44999694824219,114.9800033569336,111.62000274658203,93.19642639160156,6372400.0,3.0,2.8475856097456216,96.67558763971866,86.46832715520321,58.88195862053834,61.69599947887641,21.543632011611358,87.86868591308594,81.98769124348958,19.219999313354492,25.427247451643296 17265,2012-02-16,HD,45.88999938964844,46.22999954223633,45.720001220703125,35.19645690917969,7453800.0,3.0,0.5785448439222804,35.3603820868041,33.81792983336191,66.76499386325531,127.28171393836472,54.825176954304624,34.233206049601236,32.45902713139852,19.219999313354492,25.427247451643296 17266,2012-02-16,HON,56.248802185058594,56.7922248840332,56.21066665649414,44.29806137084961,2359316.0,3.0,0.6848031309999456,45.49358485773824,42.385969127857464,58.898004746388104,64.95486608611867,15.832447002196437,43.37614924112956,41.53008607228597,19.219999313354492,25.427247451643296 17267,2012-02-16,IBM,184.1395721435547,184.75143432617188,183.55641174316406,118.78689575195312,3687673.0,3.0,1.2019329450373277,119.65074480633135,116.15073529620773,57.34925910908741,63.54449341780806,17.093100987782194,115.66236368815105,114.8870719909668,19.219999313354492,25.427247451643296 17268,2012-02-16,INTC,26.399999618530273,26.950000762939453,26.350000381469727,19.003219604492188,42450700.0,3.0,0.2902876372534031,19.129085955285383,18.5413871434695,60.456124744119045,56.849410013460336,10.302923186919163,18.516849327087403,17.72767432530721,19.219999313354492,25.427247451643296 17269,2012-02-16,JNJ,64.5999984741211,65.16000366210938,64.44000244140625,46.65135955810547,8194500.0,3.0,-0.060509816438262476,47.460662182449745,46.26817082536275,50.85429550322601,-83.73885529099586,17.95305362209928,46.8501651763916,46.439162254333496,19.219999313354492,25.427247451643296 17270,2012-02-16,JPM,37.150001525878906,38.119998931884766,37.04999923706055,27.345474243164062,22139600.0,3.0,0.4989138263778088,27.668554931362728,26.599273437777896,57.31447080786014,49.87493163930593,12.45884399897309,26.729489453633626,24.76147238413493,19.219999313354492,25.427247451643296 17271,2012-02-16,KO,34.30500030517578,34.494998931884766,34.209999084472656,23.88857650756836,11752000.0,3.0,0.045577615167808005,23.92648121512004,23.343141587614333,53.51137243461293,84.9508161983697,23.231750962296864,23.638223266601564,23.514975865681965,19.219999313354492,25.427247451643296 17272,2012-02-16,MCD,98.36000061035156,99.44000244140625,98.36000061035156,71.9306640625,3996300.0,3.0,0.04097364970002104,73.40369803741164,70.82650063202196,53.624658600197584,-74.69629724597083,2.3721357451216174,72.32875620524088,71.2549887339274,19.219999313354492,25.427247451643296 17273,2012-02-16,MMM,86.98999786376953,87.76000213623047,86.95999908447266,61.55290985107422,2548800.0,3.0,0.7619963275548116,62.00260879803903,59.76912543963187,59.63673616942102,66.60627087568639,1.707662401789321,60.17054392496745,58.03361237843831,19.219999313354492,25.427247451643296 17274,2012-02-16,MRK,36.33587646484375,36.402671813964844,36.068702697753906,24.922380447387695,10933574.0,3.0,0.03722858583182287,25.56696408852666,24.7038389815417,55.647464988512986,-135.5653221889215,2.231721382156102,25.17351786295573,24.272990385691326,19.219999313354492,25.427247451643296 17275,2012-02-16,MSFT,30.309999465942383,31.549999237060547,30.299999237060547,25.08527374267578,94705100.0,3.0,0.6338723388361558,24.867640622596642,23.042808214683628,68.83563205368108,130.93485793742198,40.08079065775528,23.40244223276774,21.895900535583497,19.219999313354492,25.427247451643296 17276,2012-02-16,NKE,26.61750030517578,26.857500076293945,26.387500762939453,23.188121795654297,6658000.0,3.0,0.4187061037847819,23.441278221324207,21.991364715382336,63.42550581573844,116.9585373112133,45.97439592217869,22.35366090138753,21.562293752034506,19.219999313354492,25.427247451643296 17277,2012-02-16,PG,64.77999877929688,65.4000015258789,64.6500015258789,46.2444953918457,10823300.0,3.0,-0.07923640042709224,46.71261761164513,44.25782535100136,53.9738951292689,21.58478210976094,6.360839397335173,45.86421699523926,45.70344835917155,19.219999313354492,25.427247451643296 17278,2012-02-16,TRV,59.40999984741211,59.709999084472656,59.040000915527344,45.05369567871094,2795400.0,3.0,0.12785098075629264,46.24775094168191,43.65045996530052,53.95180517911865,-1.2363865981471334,14.840277325119455,45.06027437845866,43.892433102925615,19.219999313354492,25.427247451643296 17279,2012-02-16,UNH,54.619998931884766,54.88999938964844,54.2599983215332,45.7679443359375,6907700.0,3.0,0.6802750859062527,45.95168595484877,41.63308996983385,61.41834818109426,175.3614215020251,35.87574246484401,43.92799059549967,42.20714518229167,19.219999313354492,25.427247451643296 17280,2012-02-16,V,28.864999771118164,28.9325008392334,28.399999618530273,26.224227905273438,15971600.0,3.0,0.8689695261974109,27.13405310082216,21.766046653511335,65.44802493834517,143.54980614777398,51.76234041316904,24.0602055867513,23.21476697921753,19.219999313354492,25.427247451643296 17281,2012-02-16,VZ,37.77000045776367,38.13999938964844,37.66999816894531,21.719451904296875,9582000.0,3.0,-0.04618221868632233,22.05040241576618,21.189293514714777,51.6924899801445,-34.419649247106186,4.03442080280107,21.785860188802083,21.668437258402506,19.219999313354492,25.427247451643296 17282,2012-02-16,WBA,33.84000015258789,34.40999984741211,33.83000183105469,24.181203842163086,7687900.0,3.0,0.15087350843931802,24.581635142321606,23.114691113476734,52.52577992312396,65.83118856795026,8.32062477844498,23.711751619974773,23.56107381184896,19.219999313354492,25.427247451643296 17283,2012-02-16,WMT,61.77000045776367,62.189998626708984,61.70000076293945,47.9407844543457,7256400.0,3.0,0.43909371729714053,48.29733282125403,46.9142772098739,61.34911529684006,76.97575792616371,25.00140055426494,47.07737973531087,46.08332462310791,19.219999313354492,25.427247451643296 17284,2012-02-17,AAPL,17.96821403503418,18.1346435546875,17.867856979370117,15.221349716186523,535805200.0,4.0,0.6608387114937653,15.832691615659842,12.59289909021174,71.89350678484931,130.8768937871429,65.22552827839056,13.752504920959472,12.80410091082255,17.780000686645508,19.830152315440557 17285,2012-02-17,AMGN,68.63999938964844,68.66000366210938,67.7699966430664,50.275245666503906,4968700.0,4.0,0.5412301677086262,51.658457407064724,49.386821523599345,58.39561572616434,23.80602766182403,14.63083134193186,50.21215680440267,47.16624151865641,17.780000686645508,19.830152315440557 17286,2012-02-17,AXP,53.310001373291016,53.310001373291016,52.68000030517578,44.65988540649414,5158000.0,4.0,0.7594947419130591,45.27122953275526,41.15399553438341,59.193377348858675,136.27697495510347,36.90657227452478,42.76173286437988,41.338694381713864,17.780000686645508,19.830152315440557 17287,2012-02-17,BA,75.52999877929688,75.55000305175781,75.0199966430664,62.018592834472656,4927300.0,4.0,0.4187142945719202,62.69457635254519,60.745849901727276,57.15099921773546,46.024890834330954,2.6026786510826927,61.596160888671875,59.71326554616292,17.780000686645508,19.830152315440557 17288,2012-02-17,CAT,114.37999725341797,114.5,113.02999877929688,82.76077270507812,4296000.0,4.0,2.5016715873687048,84.74956767486472,77.4615437753306,64.60314717029462,80.0421401548471,21.57491598397497,78.58953857421875,72.57123692830403,17.780000686645508,19.830152315440557 17289,2012-02-17,CRM,33.11249923706055,33.25,32.28499984741211,32.29249954223633,9880400.0,4.0,1.3496323189800954,33.75832136021225,27.655678769487462,58.64766550118255,113.3612091759972,52.56235360350906,29.320000076293944,28.28854160308838,17.780000686645508,19.830152315440557 17290,2012-02-17,CSCO,20.200000762939453,20.350000381469727,20.0,14.185169219970703,54249700.0,4.0,0.19240650251043512,14.27858094230739,13.614957723464094,60.2802335821958,97.67614876886844,29.706202697262423,13.783641560872395,13.274847046534221,17.780000686645508,19.830152315440557 17291,2012-02-17,CVX,107.0199966430664,107.23999786376953,106.04000091552734,66.8502197265625,5666500.0,4.0,0.18804605015485265,67.73702146425998,63.87157381161893,54.01415033755855,38.968204280799895,4.092313403348237,66.11737925211588,65.07057755788168,17.780000686645508,19.830152315440557 17292,2012-02-17,DIS,41.709999084472656,41.86000061035156,41.54999923706055,37.38059616088867,7758700.0,4.0,0.8093489218520773,38.11767526943223,34.083733879737686,64.04942865972673,131.4756860605117,29.146255925040094,35.747492090861,33.977912489573164,17.780000686645508,19.830152315440557 17293,2012-02-17,GS,115.45999908447266,116.6500015258789,114.83000183105469,94.1467514038086,5182300.0,4.0,2.7878663921259346,96.84947462747708,86.87681397725926,59.78647915561125,80.8922314631409,27.40730135925799,88.4461883544922,82.32560971577962,17.780000686645508,19.830152315440557 17294,2012-02-17,HD,46.150001525878906,46.720001220703125,46.09000015258789,35.79417037963867,11555900.0,4.0,0.613953605656107,35.58003065074845,33.766869144783776,69.20017498256144,168.712951108282,60.549205071127474,34.325674057006836,32.585954666137695,17.780000686645508,19.830152315440557 17295,2012-02-17,HON,57.07823181152344,57.45004653930664,56.98289489746094,44.767330169677734,3324524.0,4.0,0.6763830598067457,45.528655949394,42.55350423737358,60.32182452061264,97.20885096353108,24.14628423504748,43.48812980651856,41.6393351872762,17.780000686645508,19.830152315440557 17296,2012-02-17,IBM,185.1912078857422,185.33460998535156,183.8432159423828,119.03304290771484,3918839.0,4.0,1.185502910729383,119.50925856542665,116.6387745766632,57.761953537816645,66.54124340860561,20.175422793062083,115.85675684611003,115.01675885518392,17.780000686645508,19.830152315440557 17297,2012-02-17,INTC,26.860000610351562,27.5,26.81999969482422,19.38568878173828,74254100.0,4.0,0.3106733026902546,19.229467803734458,18.525937240821207,63.195394775237155,114.13528019050813,27.36282012502255,18.56811415354411,17.774738025665282,17.780000686645508,19.830152315440557 17298,2012-02-17,JNJ,65.22000122070312,65.27999877929688,64.80999755859375,46.7016487121582,9057500.0,4.0,-0.05540768618507741,47.45464665804846,46.25406496609705,51.22857734197334,-32.38128730220083,14.22553661280504,46.8403439839681,46.470645459493,17.780000686645508,19.830152315440557 17299,2012-02-17,JPM,38.599998474121094,38.63999938964844,38.22999954223633,27.68370819091797,28009300.0,4.0,0.5030087969359691,27.74805678642324,26.599649245376078,58.50527283445007,107.33248865202263,19.69216132842251,26.796414120992026,24.866701793670654,17.780000686645508,19.830152315440557 17300,2012-02-17,KO,34.53499984741211,34.584999084472656,34.29999923706055,23.95448875427246,14841800.0,4.0,0.06177923017809306,23.976086899227088,23.326838973575644,54.19792846642458,121.05981348618242,25.82977737225221,23.63452262878418,23.535649808247886,17.780000686645508,19.830152315440557 17301,2012-02-17,MCD,99.66000366210938,100.25,99.41000366210938,72.45967864990234,4931700.0,4.0,0.0681935503597515,73.11045776697016,70.99292434362555,55.355910703938086,7.8752978134569736,8.773998596794188,72.33262074788412,71.3564296722412,17.780000686645508,19.830152315440557 17302,2012-02-17,MMM,87.98999786376953,88.1500015258789,87.4800033569336,61.48966598510742,2834600.0,4.0,0.7366898236235428,61.98197788757808,59.96421657042973,59.373504141051974,76.91427507758162,7.148798136477942,60.27171287536621,58.15348688761393,17.780000686645508,19.830152315440557 17303,2012-02-17,MRK,36.85114669799805,37.09923553466797,36.564884185791016,25.196819305419922,18826586.0,4.0,0.050372122965161026,25.484315906524564,24.74466663742075,57.894708798472635,25.575900053931157,23.29765821838633,25.169596989949543,24.325537490844727,17.780000686645508,19.830152315440557 17304,2012-02-17,MSFT,31.200000762939453,31.31999969482422,30.950000762939453,25.05320930480957,70036500.0,4.0,0.6544225644146593,25.048441992537363,23.00104683802904,68.5101321802758,134.8073328563579,40.08079065775528,23.502682876586913,21.981596088409425,17.780000686645508,19.830152315440557 17305,2012-02-17,NKE,26.684999465942383,26.8700008392334,26.56999969482422,23.30170440673828,6957200.0,4.0,0.41614903899431255,23.50159326648861,22.038515604971355,64.20312872475373,121.98160297596152,46.267335095624944,22.415693918863933,21.62039826711019,17.780000686645508,19.830152315440557 17306,2012-02-17,PG,65.48999786376953,65.54000091552734,64.9000015258789,46.0388069152832,10281600.0,4.0,-0.03702071246605243,46.484598215951785,44.39222063170447,52.63029383124783,30.09348506272189,9.188558525046075,45.838613510131836,45.747642262776694,17.780000686645508,19.830152315440557 17307,2012-02-17,TRV,59.68000030517578,60.0,59.470001220703125,45.36447525024414,2709900.0,4.0,0.14825327898192597,45.918209165967895,43.848115449510615,55.0712428285334,43.2306116207969,18.622903072442515,45.073412322998045,43.9618584950765,17.780000686645508,19.830152315440557 17308,2012-02-17,UNH,54.810001373291016,54.849998474121094,54.540000915527344,45.67607116699219,6387400.0,4.0,0.7185346200137772,46.20894342372352,41.57714933445519,61.00817096853251,160.7296527357553,35.87574246484401,43.986185455322264,42.351800028483076,17.780000686645508,19.830152315440557 17309,2012-02-17,V,28.602500915527344,28.8125,28.450000762939453,26.50306510925293,15512800.0,4.0,0.8890991938655972,27.376572892965246,21.860478307901456,66.50311801437527,131.99845247694412,51.76234041316904,24.162326049804687,23.306844107309978,17.780000686645508,19.830152315440557 17310,2012-02-17,VZ,38.290000915527344,38.54999923706055,38.15999984741211,21.9534969329834,12110000.0,4.0,-0.01941462404960248,21.959906303866603,21.250679671780368,54.39960016484875,31.459042825034274,9.425396918160745,21.78624089558919,21.695580863952635,17.780000686645508,19.830152315440557 17311,2012-02-17,WBA,34.5,34.79999923706055,34.34000015258789,24.513137817382812,7587800.0,4.0,0.18427055932980352,24.669469009687987,23.129085982987796,54.161599015613376,122.9410927573207,14.243117483693188,23.763602828979494,23.60372168223063,17.780000686645508,19.830152315440557 17312,2012-02-17,WMT,62.31999969482422,62.56999969482422,61.90999984741211,48.28078842163086,8191800.0,4.0,0.45053393119643204,48.3808040611579,46.94439811779718,62.995026022643266,97.1090765896701,32.05330851783094,47.15619913736979,46.16281147003174,17.780000686645508,19.830152315440557 17400,2012-02-21,AAPL,18.10285758972168,18.387500762939453,18.00428581237793,15.607243537902832,605595200.0,1.0,0.6798447656590305,15.966205749732966,12.724451675193793,74.11019807497007,137.8172738689349,67.89117237505295,13.845923042297363,12.873995272318522,18.190000534057617,54.44606205024172 17401,2012-02-21,AMGN,67.44999694824219,67.77999877929688,66.6500015258789,49.466758728027344,5912900.0,1.0,0.4238610006374586,51.70629217758388,49.28500726089268,55.2813442658998,-62.180262651937454,0.11617553297390841,50.26843287150065,47.30627600351969,18.190000534057617,54.44606205024172 17402,2012-02-21,AXP,52.720001220703125,52.9900016784668,52.529998779296875,44.65141677856445,5082700.0,1.0,0.7691261165259604,45.39344302782957,41.31988247265871,59.15830711439358,117.47154174920745,33.80661449675474,42.8907164255778,41.43755976359049,18.190000534057617,54.44606205024172 17403,2012-02-21,BA,75.66999816894531,75.94999694824219,75.08000183105469,62.32315444946289,3978100.0,1.0,0.4245635395385392,62.757958560610305,60.73611874041508,57.97508450944851,88.36208169052485,7.498127335913539,61.65577583312988,59.87440325419108,18.190000534057617,54.44606205024172 17404,2012-02-21,CAT,114.5,116.44000244140625,114.38999938964844,83.52338409423828,7520200.0,1.0,2.4538188464897814,84.73186287748698,78.10603613984702,65.55084523781973,97.21628044199282,29.515170427713212,79.0656499226888,72.87882601420084,18.190000534057617,54.44606205024172 17405,2012-02-21,CRM,32.63750076293945,32.73749923706055,31.6924991607666,31.90250015258789,10157600.0,1.0,1.2664803043154507,33.80782513326734,27.92767501169115,57.247216079280285,90.39516700275527,38.82670779240968,29.54125010172526,28.369208272298177,18.190000534057617,54.44606205024172 17406,2012-02-21,CSCO,20.299999237060547,20.489999771118164,20.170000076293945,14.234105110168457,41222900.0,1.0,0.19604533621681597,14.318252037754446,13.61233973623237,60.76672828577041,120.40211583762984,34.791911547572,13.81883061726888,13.303970845540364,18.190000534057617,54.44606205024172 17407,2012-02-21,CVX,107.51000213623047,108.5,107.44000244140625,67.94705200195312,7149000.0,1.0,0.31812737859233664,68.00949745325497,63.73786125035833,56.4298703498351,119.15319627960612,13.099629427431529,66.1366803487142,65.2034865697225,18.190000534057617,54.44606205024172 17408,2012-02-21,DIS,41.79999923706055,41.900001525878906,41.4900016784668,37.21943664550781,5675100.0,1.0,0.7865998823053175,38.22764049021127,34.181488843284825,63.07415287556593,113.66854770811837,27.608375120475436,35.79703432718913,34.09896068572998,18.190000534057617,54.44606205024172 17409,2012-02-21,GS,116.22000122070312,117.91000366210938,115.93000030517578,94.73158264160156,5320400.0,1.0,2.755960478291982,96.97609064812455,87.43573109870162,60.34187149609001,89.73332517443427,31.534290880662365,89.07459131876628,82.69889729817709,18.190000534057617,54.44606205024172 17410,2012-02-21,HD,48.060001373291016,48.06999969482422,46.63999938964844,35.95509719848633,20475700.0,1.0,0.6475363577413304,35.812406756813466,33.69081856972462,69.81615789469345,222.33883308434767,71.27023984355368,34.42069574991862,32.715057373046875,18.190000534057617,54.44606205024172 17411,2012-02-21,HON,57.6597900390625,57.7646598815918,56.8970947265625,44.61091232299805,2342219.0,1.0,0.6496002919309944,45.53508110097625,42.71616668649934,59.60979560879063,92.24772687864609,27.792735193785468,43.605076726277666,41.75019830067952,18.190000534057617,54.44606205024172 17412,2012-02-21,IBM,185.2103271484375,185.69789123535156,183.9961700439453,119.01458740234375,3445106.0,1.0,1.15764813800007,119.47868864933282,116.9245485027668,57.71863513293555,66.71303236595867,22.10388180825917,116.09385579427084,115.14787559509277,18.190000534057617,54.44606205024172 17413,2012-02-21,INTC,27.34000015258789,27.3700008392334,27.010000228881836,19.23694610595703,34911800.0,1.0,0.3112390287942368,19.283333511844425,18.518941764339658,61.48196709743881,108.68382444828572,27.362820125022548,18.61793384552002,17.82318728764852,18.190000534057617,54.44606205024172 17414,2012-02-21,JNJ,65.2300033569336,65.23999786376953,64.75,46.73759078979492,8081700.0,1.0,-0.04791168977995852,47.45475317041577,46.256833591058836,51.50165877852551,-38.538222543603446,15.65025142007957,46.84537442525228,46.503202247619626,18.190000534057617,54.44606205024172 17415,2012-02-21,JPM,38.650001525878906,38.970001220703125,38.40999984741211,27.676502227783203,22804200.0,1.0,0.4999099785541361,27.81768958209204,26.587585762756593,58.46932397915056,120.6179167835484,23.954752101800377,26.87077439626058,24.977765051523843,18.190000534057617,54.44606205024172 17416,2012-02-21,KO,34.439998626708984,34.525001525878906,34.25,23.87470245361328,13424800.0,1.0,0.06740404723979765,23.992052815753233,23.320934130352725,53.21382845291432,103.4279219286801,23.350715158523496,23.633250300089518,23.554879156748452,18.190000534057617,54.44606205024172 17417,2012-02-21,MCD,100.12000274658203,100.75,100.0,72.82202911376953,4474800.0,1.0,0.11764799898728029,73.02916700600805,71.04088380575952,56.50640102902757,58.626915209447276,14.88875871238802,72.32996393839518,71.45947443644205,18.190000534057617,54.44606205024172 17418,2012-02-21,MMM,87.73999786376953,88.05000305175781,87.4000015258789,61.51774597167969,2406700.0,1.0,0.710707463932458,61.908159091676914,60.218094799314294,59.45570122294294,70.79275481713799,5.863757397060263,60.383815383911134,58.27394574483235,18.190000534057617,54.44606205024172 17419,2012-02-21,MRK,36.70801544189453,36.860687255859375,36.33587646484375,24.915836334228516,11373106.0,1.0,0.03768112873851592,25.45839506289992,24.72876676418748,54.946041269627905,-52.95531468882897,14.618260465511094,25.16219120025635,24.376952838897704,18.190000534057617,54.44606205024172 17420,2012-02-21,MSFT,31.18000030517578,31.610000610351562,31.149999618530273,25.20553207397461,50829900.0,1.0,0.6752164655914434,25.23763254839195,22.964536488473286,69.22528042404565,142.03768175037092,44.392341018628215,23.596584955851238,22.072617785135904,18.190000534057617,54.44606205024172 17421,2012-02-21,NKE,26.647499084472656,26.795000076293945,26.177499771118164,22.923824310302734,7308800.0,1.0,0.37925892026625263,23.486702577752485,22.127452810125934,59.82546660381185,84.15771104694348,23.74680678450369,22.466368675231934,21.670137405395508,18.190000534057617,54.44606205024172 17422,2012-02-21,PG,64.98999786376953,65.06999969482422,64.3499984741211,45.69126510620117,10037700.0,1.0,-0.031247987722885284,46.42446940041286,44.41121098899144,50.43574404125954,-2.001359636674804,3.1001066055916513,45.80517832438151,45.785692024230954,18.190000534057617,54.44606205024172 17423,2012-02-21,TRV,59.95000076293945,59.9900016784668,58.97999954223633,44.92486572265625,2559600.0,1.0,0.1274799232088739,45.80659674939711,43.88241539659898,53.179469115391704,-0.8685665065242409,9.812931333952589,45.0713914235433,44.03423945109049,18.190000534057617,54.44606205024172 17424,2012-02-21,UNH,54.9900016784668,55.529998779296875,54.880001068115234,46.210670471191406,7502200.0,1.0,0.7829677080966633,46.549671240825944,41.47783081911058,62.51509967824511,180.81189238655634,41.79372604948809,44.0569101969401,42.50564219156901,18.190000534057617,54.44606205024172 17425,2012-02-21,V,28.815000534057617,29.0,28.462499618530273,26.31640625,10819600.0,1.0,0.8798479510570694,27.52308917343611,22.05478825271135,65.12593079475661,119.84560708223633,53.81345170877353,24.26742477416992,23.397228717803955,18.190000534057617,54.44606205024172 17426,2012-02-21,VZ,38.61000061035156,38.77000045776367,38.43000030517578,21.970609664916992,12025500.0,1.0,0.00314350562400989,21.97264682938946,21.24307582686054,54.59207154167454,58.30466829022607,15.682655956483242,21.789285278320314,21.72188285191854,18.190000534057617,54.44606205024172 17427,2012-02-21,WBA,34.81999969482422,34.86000061035156,34.119998931884766,24.138830184936523,5767100.0,1.0,0.17847709223313757,24.69262685334311,23.14406347716226,52.06867161106364,88.34365496498698,9.959691551944221,23.794557253519695,23.64656286239624,18.190000534057617,54.44606205024172 17428,2012-02-21,WMT,60.33000183105469,60.5,59.66999816894531,46.418487548828125,23894800.0,1.0,0.3058031581452809,48.503475622069004,46.75681490527475,50.74972084817982,-73.51016103071456,17.077441784921376,47.18376007080078,46.20882829030355,18.190000534057617,54.44606205024172 17429,2012-02-22,AAPL,18.32428550720215,18.410356521606445,18.18107032775879,15.552376747131348,483302400.0,2.0,0.6826111921297144,16.006052380316213,12.965405101068065,73.26036695325182,128.071222265985,68.12724478273125,13.93818925221761,12.947784996032714,18.190000534057617,25.524301642776457 17430,2012-02-22,AMGN,66.6500015258789,67.23999786376953,66.3499984741211,49.54092788696289,4293000.0,2.0,0.33299140378012737,51.73943204674345,49.17505464759248,55.50653269831734,-107.39275904322255,3.38662799926083,50.34095357259115,47.45639998118083,18.190000534057617,25.524301642776457 17431,2012-02-22,AXP,52.77000045776367,53.09000015258789,52.709999084472656,44.60073471069336,4829500.0,2.0,0.7638640813466324,45.43687563468916,41.57722501228349,58.94210709072096,113.69520242297402,34.857742672107,43.014630762736004,41.548206392923994,18.190000534057617,25.524301642776457 17432,2012-02-22,BA,75.55999755859375,76.30000305175781,75.30999755859375,62.60298538208008,3764800.0,2.0,0.44663064586602985,62.87355886933538,60.71442826750544,58.72950751845527,136.5469531821957,11.651771464480225,61.70971705118815,60.0673438390096,18.190000534057617,25.524301642776457 17433,2012-02-22,CAT,114.76000213623047,116.44999694824219,114.5,84.11164855957031,5004800.0,2.0,2.4352907151554035,84.63637135375242,78.8929529870679,66.2714475197393,98.19734795425887,29.554449008371332,79.52907333374023,73.22309322357178,18.190000534057617,25.524301642776457 17434,2012-02-22,CRM,32.255001068115234,32.45000076293945,31.934999465942383,32.01750183105469,7881200.0,2.0,1.196073813566251,33.89515918377535,28.103841174806195,57.556382698984365,84.9283823211201,38.82670779240968,29.768916829427084,28.46204163233439,18.190000534057617,25.524301642776457 17435,2012-02-22,CSCO,20.40999984741211,20.459999084472656,20.049999237060547,14.06631851196289,36219200.0,2.0,0.18327745352345914,14.327599953359853,13.62396559839796,58.236723200716554,94.35832859102656,26.41190601033413,13.84563004175822,13.336221059163412,18.190000534057617,25.524301642776457 17436,2012-02-22,CVX,108.16000366210938,108.55999755859375,107.19999694824219,67.3766860961914,7150000.0,2.0,0.3709182915399367,68.15359601834307,63.69352541110028,54.879035872694075,107.81273600594457,10.977410573731342,66.11250432332356,65.35456790924073,18.190000534057617,25.524301642776457 17437,2012-02-22,DIS,41.54999923706055,41.709999084472656,41.150001525878906,36.950836181640625,6176200.0,2.0,0.7383856418698116,38.279449823379004,34.31053964805654,61.4606005889952,87.31700549485474,19.022599828502813,35.84239857991536,34.224631245930986,18.190000534057617,25.524301642776457 17438,2012-02-22,GS,116.22000122070312,117.13999938964844,114.29000091552734,92.88780212402344,4508500.0,2.0,2.5524738039054,96.86050653449067,87.99723501214018,57.74102802321658,67.97893996015861,21.89258636723206,89.60715077718099,83.06181780497234,18.190000534057617,25.524301642776457 17439,2012-02-22,HD,46.79999923706055,47.2400016784668,46.45000076293945,35.68689727783203,11639500.0,2.0,0.6450734335651163,35.94231162639545,33.68428902057721,67.48909824187899,167.62333731051623,64.54293562514988,34.5060115814209,32.84704011281331,18.190000534057617,25.524301642776457 17440,2012-02-22,HON,56.63968276977539,57.03056335449219,56.41087341308594,44.32787322998047,2652906.0,2.0,0.5986351724493773,45.48882619023429,42.902459896801844,58.321152560052376,55.1961279179933,18.39050375456848,43.70116704305013,41.87831789652507,18.190000534057617,25.524301642776457 17441,2012-02-22,IBM,184.54110717773438,186.1759033203125,184.27342224121094,119.30999755859375,3426487.0,2.0,1.1461975092890668,119.62533358716598,116.94310971117386,58.237246987960546,71.04710158441442,24.663862704838575,116.36021448771159,115.31824480692545,18.190000534057617,25.524301642776457 17442,2012-02-22,INTC,27.059999465942383,27.350000381469727,26.510000228881836,18.93238639831543,51973800.0,2.0,0.2838400166844188,19.28512113012402,18.520217729434087,58.142812719984896,67.65725739543332,6.35054242579293,18.652448654174805,17.872884607315065,18.190000534057617,25.524301642776457 17443,2012-02-22,JNJ,65.08000183105469,65.33999633789062,64.87000274658203,46.708839416503906,8150600.0,2.0,-0.04378631280452083,47.45475317041577,46.256833591058836,51.26412848498879,-24.186239254594394,12.326149802635287,46.84705123901367,46.546078554789226,18.190000534057617,25.524301642776457 17444,2012-02-22,JPM,38.29999923706055,38.38999938964844,37.900001525878906,27.395856857299805,23416900.0,2.0,0.46939748470013143,27.836299794628736,26.598480326220873,57.05682938365561,73.58979239296033,13.96185732423764,26.937219174702964,25.0964160601298,18.190000534057617,25.524301642776457 17445,2012-02-22,KO,34.29999923706055,34.66999816894531,34.29999923706055,24.02387237548828,13766400.0,2.0,0.08294241281105386,24.049450171165425,23.31036981327061,54.80113310018875,142.32371649087594,27.762601933646184,23.636950302124024,23.582908821105956,18.190000534057617,25.524301642776457 17446,2012-02-22,MCD,100.1500015258789,100.75,100.1500015258789,72.94519805908203,3918900.0,2.0,0.16487908686583808,73.1507809420913,71.05768081938331,56.89699203547431,65.32132242437575,14.888758712388018,72.35460255940755,71.57392247517903,18.190000534057617,25.524301642776457 17447,2012-02-22,MMM,87.6500015258789,88.08999633789062,87.44999694824219,61.63013458251953,2650000.0,2.0,0.6912171571881274,61.84498454428283,60.4502451767865,59.792524813938606,71.73094506182524,6.463221058174537,60.48803888956706,58.42290058135986,18.190000534057617,25.524301642776457 17448,2012-02-22,MRK,36.316795349121094,36.479007720947266,36.16412353515625,24.974647521972656,10304984.0,2.0,0.03200011828141314,25.424301488912462,24.72626651951039,55.43746936959518,-102.93423904755235,8.49527387081157,25.158488210042318,24.436020533243816,18.190000534057617,25.524301642776457 17449,2012-02-22,MSFT,31.450000762939453,31.68000030517578,31.18000030517578,25.069244384765625,49253200.0,2.0,0.6729412566552568,25.346101816867268,23.026180211330974,67.8000974824443,132.32956043190757,45.40595624602865,23.695766894022622,22.165615876515705,18.190000534057617,25.524301642776457 17450,2012-02-22,NKE,26.264999389648438,26.559999465942383,26.2450008392334,23.09419822692871,6237200.0,2.0,0.35962544828403864,23.49680071511987,22.19424046835181,61.06372917757803,79.53098353975341,23.746806784503683,22.520101674397786,21.725254917144774,18.190000534057617,25.524301642776457 17451,2012-02-22,PG,64.23999786376953,64.70999908447266,64.16999816894531,45.705448150634766,7029500.0,2.0,-0.02523768430577178,46.419579573059586,44.41184552154491,50.52284041353417,-12.350241374471349,6.7708265307239115,45.76564852396647,45.83136666615804,18.190000534057617,25.524301642776457 17452,2012-02-22,TRV,59.33000183105469,59.810001373291016,58.81999969482422,44.674705505371094,2909100.0,2.0,0.0897959385524345,45.753325990502084,44.006932874854364,52.125402314547145,-26.764104435885642,7.038140698108002,45.05244178771973,44.11724707285563,18.190000534057617,25.524301642776457 17453,2012-02-22,UNH,55.060001373291016,55.63999938964844,54.68000030517578,46.0937385559082,6760100.0,2.0,0.8151988612661256,46.81294663956922,41.53615919539172,61.97316034323979,156.01723016632195,37.79545224388205,44.125407155354814,42.669468053181966,18.190000534057617,25.524301642776457 17454,2012-02-22,V,28.447500228881836,29.1875,28.325000762939453,26.814157485961914,14381200.0,2.0,0.9022797203743345,27.74182688773096,22.19422161995947,67.01050663175297,117.97613225547575,55.82151551086848,24.395325469970704,23.501850827534994,18.190000534057617,25.524301642776457 17455,2012-02-22,VZ,38.5,38.560001373291016,38.08000183105469,21.81078338623047,9565600.0,2.0,0.008031755864816859,21.995144257796802,21.24455262635847,52.453025450895396,18.030353931708255,3.520544006966702,21.78624070485433,21.753409830729165,18.190000534057617,25.524301642776457 17456,2012-02-22,WBA,34.09000015258789,34.540000915527344,34.040000915527344,24.216520309448242,7052600.0,2.0,0.17810162689357156,24.71083795471066,23.142990856934848,52.46308718255647,65.95709039238984,8.38015812955854,23.818278503417968,23.67491194407145,18.190000534057617,25.524301642776457 17457,2012-02-22,WMT,59.58000183105469,59.900001525878906,58.369998931884766,45.28256607055664,28630200.0,2.0,0.09831034728131982,48.88846863049649,46.15622817736484,45.20509254704379,-156.02614867249505,32.627884100014874,47.168820190429685,46.238600985209146,18.190000534057617,25.524301642776457 17458,2012-02-23,AAPL,18.395713806152344,18.493928909301758,18.196428298950195,15.653929710388184,568027600.0,3.0,0.685100666437723,16.128757047654464,13.054081106184647,73.83485901914487,120.90015825750662,69.017606763709,14.032314745585124,13.024995183944702,16.799999237060547,45.26149350456851 17459,2012-02-23,AMGN,66.79000091552734,67.55000305175781,66.58999633789062,49.94887161254883,3881300.0,3.0,0.2905450207759017,51.669872921067075,49.133343250197576,56.745857677155556,-91.00577690859882,0.460306675198216,50.390920893351236,47.61688887278239,16.799999237060547,45.26149350456851 17460,2012-02-23,AXP,52.790000915527344,53.029998779296875,52.459999084472656,44.49934005737305,4345900.0,3.0,0.7429479380626702,45.515428013955095,41.70988936885741,58.499643838861665,98.76140384315183,29.367681180554335,43.127280171712236,41.65856596628825,16.799999237060547,45.26149350456851 17461,2012-02-23,BA,75.76000213623047,76.16999816894531,75.5199966430664,62.43013381958008,4187200.0,3.0,0.4450411527224247,62.92536822279778,60.701602068339916,58.063449961535696,122.15246657120976,11.651771464480227,61.745077260335286,60.251675542195635,16.799999237060547,45.26149350456851 17462,2012-02-23,CAT,115.87999725341797,116.44999694824219,115.0,84.3949203491211,5064900.0,3.0,2.415618951992556,84.8592198769794,79.1893999655499,66.61927730227353,100.28683989987069,29.554449008371332,79.9330073038737,73.58461494445801,16.799999237060547,45.26149350456851 17463,2012-02-23,CRM,32.0,33.0,31.762500762939453,32.942501068115234,20930800.0,3.0,1.2010706751827804,34.10345337119706,28.236297109454796,59.96531746341858,93.35349227770786,44.15946593753765,29.993750190734865,28.57387498219808,16.799999237060547,45.26149350456851 17464,2012-02-23,CSCO,20.079999923706055,20.25,19.920000076293945,14.143220901489258,30008000.0,3.0,0.17732015822992864,14.345016669978264,13.634513569126959,59.045197462336986,71.13550950190954,17.92213879849375,13.878255589803059,13.368707768122356,16.799999237060547,45.26149350456851 17465,2012-02-23,CVX,107.54000091552734,108.5,107.31999969482422,67.90943145751953,5504800.0,3.0,0.45054990980666787,68.32397893406521,63.613357796891826,56.0462268820281,126.86958766783336,10.977410573731333,66.11500142415365,65.52966365814208,16.799999237060547,45.26149350456851 17466,2012-02-23,DIS,41.279998779296875,41.66999816894531,41.09000015258789,37.138858795166016,6271000.0,3.0,0.7071952558056225,38.354679412624755,34.407215576388914,62.161557706116,82.1465475634744,17.530843236283538,35.89761136372884,34.351821168263754,16.799999237060547,45.26149350456851 17467,2012-02-23,GS,114.62000274658203,115.81999969482422,113.22000122070312,94.0573959350586,5609600.0,3.0,2.457259832500995,96.67983072702457,88.78952580984067,58.903413792478275,58.832391213207785,15.964122994158359,90.08014475504557,83.43263422648111,16.799999237060547,45.26149350456851 17468,2012-02-23,HD,46.540000915527344,47.20000076293945,46.52000045776367,35.97808837890625,9232100.0,3.0,0.6590214476601517,36.118644757625084,33.63746257269718,68.6622705634378,165.90729293192453,64.54293562514988,34.59337069193522,32.98450969060262,16.799999237060547,45.26149350456851 17469,2012-02-23,HON,56.229736328125,56.487144470214844,55.610042572021484,44.22516632080078,3827477.0,3.0,0.5436900385340593,45.4627452797951,43.02255363988263,57.851682940948656,18.31738568081784,4.813263335578687,43.770494079589845,42.00534648895264,16.799999237060547,45.26149350456851 17470,2012-02-23,IBM,185.3441619873047,190.46844482421875,184.78012084960938,121.61161804199219,8402204.0,3.0,1.3077691919172025,120.44672315462466,116.52935106412534,61.9945078699822,113.85499953540372,42.7306991246895,116.70901565551758,115.53606758117675,16.799999237060547,45.26149350456851 17471,2012-02-23,INTC,26.559999465942383,26.860000610351562,26.350000381469727,18.88280487060547,33800100.0,3.0,0.25518368855673756,19.284277266431584,18.519167023729548,57.61582410109511,28.87623089329033,0.6693315478231501,18.682500076293945,17.92140417098999,16.799999237060547,45.26149350456851 17472,2012-02-23,JNJ,65.19000244140625,66.05000305175781,64.9000015258789,46.78071212768555,8991500.0,3.0,-0.03432175487703404,47.45134443888395,46.25161919942171,51.838543902740106,49.61696629520635,7.789758532460213,46.84465637207031,46.591949208577475,16.799999237060547,45.26149350456851 17473,2012-02-23,JPM,38.060001373291016,38.52000045776367,37.75,27.69810676574707,31361400.0,3.0,0.4642535293949237,27.899035428617786,26.59979250564735,58.18234102447496,81.30659609057778,11.14472267091241,26.99574851989746,25.218913714090984,16.799999237060547,45.26149350456851 17474,2012-02-23,KO,34.54499816894531,34.650001525878906,34.459999084472656,23.999595642089844,11120000.0,3.0,0.09223452775605168,24.088668509202975,23.297169808668116,54.489896255712395,159.25775592465746,27.76260193364619,23.63510036468506,23.611280155181884,16.799999237060547,45.26149350456851 17475,2012-02-23,MCD,100.80999755859375,101.04000091552734,100.4000015258789,73.05391693115234,4166500.0,3.0,0.20867726702853417,73.28545151594355,71.03750762101933,57.247570044135806,81.10781467977037,18.508917564946305,72.38141581217448,71.68742523193359,16.799999237060547,45.26149350456851 17476,2012-02-23,MMM,87.87999725341797,88.18000030517578,87.2699966430664,61.72846221923828,3531300.0,3.0,0.6759136553211178,61.84536817261856,60.59030344298203,60.09258121868978,69.22118412607833,3.2983979907584207,60.58554178873698,58.566635068257646,16.799999237060547,45.26149350456851 17477,2012-02-23,MRK,36.35496139526367,36.7557258605957,36.35496139526367,25.164142608642578,10823954.0,3.0,0.04230092762023574,25.408740469884076,24.73071818642696,57.00079245470055,-31.593928533089223,16.204769507127807,25.15826988220215,24.498569393157958,16.799999237060547,45.26149350456851 17478,2012-02-23,MSFT,31.200000762939453,31.59000015258789,31.0,25.1494083404541,35034700.0,3.0,0.6698846847897464,25.460895049086155,23.07199412632888,68.1984793353472,119.91840128867743,38.468043089617396,23.79496625264486,22.262206681569417,16.799999237060547,45.26149350456851 17479,2012-02-23,NKE,26.479999542236328,26.674999237060547,26.385000228881836,23.183753967285156,5860400.0,3.0,0.34728885039724844,23.529263178732496,22.22577699002971,61.70554639113223,89.57287965691214,27.484853670947796,22.575946108500162,21.7842222849528,16.799999237060547,45.26149350456851 17480,2012-02-23,PG,64.3499984741211,66.56999969482422,64.25,47.10980224609375,20163300.0,3.0,0.09178709874203861,46.69384319315179,44.23971622457282,58.07004746037716,89.15493193424048,24.726495316102387,45.7802012125651,45.90115083058675,16.799999237060547,45.26149350456851 17481,2012-02-23,TRV,58.880001068115234,59.5,58.599998474121094,44.68986892700195,2795100.0,3.0,0.060457751290137196,45.75009694510724,43.99575991219256,52.18483044389618,-47.48011080437754,3.2050686664971786,45.0236390431722,44.192356999715166,16.799999237060547,45.26149350456851 17482,2012-02-23,UNH,55.150001525878906,55.36000061035156,54.65999984741211,45.89325714111328,7195800.0,3.0,0.8151683543210453,47.00724415427929,41.62336955421681,61.034719265745935,129.94832589787796,37.38134268768494,44.19000689188639,42.828426424662275,16.799999237060547,45.26149350456851 17483,2012-02-23,V,29.09000015258789,29.200000762939453,28.915000915527344,26.841821670532227,10890800.0,3.0,0.9117789079775243,27.906123865901037,22.401211606205898,67.11268716532346,117.84416621243277,55.95798266892816,24.524914741516113,23.60796906153361,16.799999237060547,45.26149350456851 17484,2012-02-23,VZ,38.08000183105469,38.16999816894531,37.880001068115234,21.765121459960938,14270700.0,3.0,0.008127504745775838,22.009587595882333,21.255224301395497,51.85255720597752,-15.583248640340912,2.726363759296137,21.777868906656902,21.7841757774353,16.799999237060547,45.26149350456851 17485,2012-02-23,WBA,34.2599983215332,34.63999938964844,33.970001220703125,23.990528106689453,7226800.0,3.0,0.1577499426964124,24.669848924262215,23.149049085991688,51.19538768598238,54.09171808707492,10.105621296275146,23.813417561848958,23.69505081176758,16.799999237060547,45.26149350456851 17486,2012-02-23,WMT,58.59000015258789,58.900001525878906,58.209999084472656,45.236202239990234,14880300.0,3.0,-0.06907413030436516,49.11575524207015,45.70252822045427,44.9975144338281,-181.93816472070685,34.250087841018775,47.155941009521484,46.264401308695476,16.799999237060547,45.26149350456851 17487,2012-02-24,AAPL,18.559642791748047,18.674999237060547,18.522857666015625,15.836421966552734,415072000.0,4.0,0.6938014810860391,16.24895212387685,13.169669702295026,74.83974931630271,124.42792543149923,70.90031678487595,14.13322048187256,13.098906215031942,17.309999465942383,29.54190854313005 17488,2012-02-24,AMGN,67.56999969482422,68.12000274658203,67.26000213623047,50.238155364990234,3231100.0,4.0,0.2770550198046564,51.67009828794098,49.13414365541839,57.611979789070716,-42.8359094136426,7.243936007648423,50.432578531901044,47.76682891845703,17.309999465942383,29.54190854313005 17489,2012-02-24,AXP,52.93000030517578,53.41999816894531,52.790000915527344,45.05697250366211,4985300.0,4.0,0.7625775031360433,45.64387037747189,41.86447923190311,60.19944047318951,116.60624891448381,33.857894300320076,43.250631459554036,41.76405048370361,17.309999465942383,29.54190854313005 17490,2012-02-24,BA,75.75,76.63999938964844,75.62999725341797,62.60298538208008,3347000.0,4.0,0.4525128579207731,63.02427579716219,60.70069292232023,58.549751669205186,160.0511295220446,17.346717654095258,61.79329045613607,60.40874900817871,17.309999465942383,29.54190854313005 17491,2012-02-24,CAT,116.29000091552734,116.94999694824219,115.66999816894531,84.24968719482422,4473500.0,4.0,2.361092630060739,85.13801969485839,79.25123048824709,66.25687934612559,104.82022680397806,31.72930489104277,80.33981221516927,73.8863535563151,17.309999465942383,29.54190854313005 17492,2012-02-24,CRM,36.3849983215332,36.564998626708984,34.9375,35.90999984741211,58348400.0,4.0,1.4280217294965247,34.962246629169485,28.063003805706003,66.31093678927411,189.80905713993997,65.1871241990872,30.3089168548584,28.709124978383382,17.309999465942383,29.54190854313005 17493,2012-02-24,CSCO,20.270000457763672,20.329999923706055,20.110000610351562,14.080303192138672,27220500.0,4.0,0.16561294255911108,14.352855008911414,13.648348146606166,58.0933779857776,85.64497646240294,21.394871867432936,13.90319102605184,13.394222974777222,17.309999465942383,29.54190854313005 17494,2012-02-24,CVX,108.80000305175781,109.4000015258789,108.5,68.36698150634766,5833300.0,4.0,0.544304601405841,68.65870793909855,63.4855066910284,57.03371872254508,175.6286597476746,17.602510344045598,66.1594955444336,65.67630933125814,17.309999465942383,29.54190854313005 17495,2012-02-24,DIS,41.439998626708984,41.58000183105469,41.22999954223633,36.98666000366211,6150600.0,4.0,0.6625579243156423,38.38243652303927,34.55494712869413,61.2290162133148,74.28030078510264,17.53084323628355,35.97550659179687,34.46825590133667,17.309999465942383,29.54190854313005 17496,2012-02-24,GS,116.31999969482422,116.97000122070312,115.11000061035156,94.11425018310547,4877500.0,4.0,2.359194412213526,96.38121805124506,89.68188467092291,58.9601797439701,70.98386940589481,20.411399921531597,90.51631724039713,83.77702395121257,17.309999465942383,29.54190854313005 17497,2012-02-24,HD,47.0,47.13999938964844,46.779998779296875,36.0010871887207,9730700.0,4.0,0.6642738258946252,36.274817045494416,33.63685135050167,68.75439445138652,156.42275289677895,64.54293562514988,34.683284505208334,33.11184425354004,17.309999465942383,29.54190854313005 17498,2012-02-24,HON,56.248802185058594,56.8875617980957,56.11532974243164,44.42755126953125,2705352.0,4.0,0.5105906270913465,45.401214175018424,43.219193310943496,58.53213090926486,41.352388927904215,10.31082891980412,43.84954668680827,42.10446306864421,17.309999465942383,29.54190854313005 17499,2012-02-24,IBM,189.6558380126953,189.82791137695312,187.9636688232422,121.70399475097656,3507447.0,4.0,1.4268224221355297,121.03641316586597,116.40250437563795,62.1359443339392,132.0502411367529,42.7306991246895,117.04025751749674,115.70281181335449,17.309999465942383,29.54190854313005 17500,2012-02-24,INTC,26.719999313354492,26.799999237060547,26.450000762939453,18.91114044189453,39309500.0,4.0,0.23208446065574861,19.286791201102687,18.528131703865576,57.84172779276598,30.238711805466867,0.6693315478231535,18.708577473958332,17.96184689203898,17.309999465942383,29.54190854313005 17501,2012-02-24,JNJ,64.79000091552734,64.79000091552734,64.19000244140625,46.72994613647461,10478200.0,4.0,-0.0305650805304154,47.404586398746495,46.25018655047226,51.39591673390107,-124.44829543582625,9.52934936652936,46.842245737711586,46.623799387613936,17.309999465942383,29.54190854313005 17502,2012-02-24,JPM,38.65999984741211,38.68000030517578,38.189998626708984,27.546972274780273,17586400.0,4.0,0.442876413800672,27.927294335633366,26.628382506102472,57.404090553877694,95.20309274911918,13.580553676329213,27.034607696533204,25.330795129140217,17.309999465942383,29.54190854313005 17503,2012-02-24,KO,34.67499923706055,34.75,34.415000915527344,23.93714141845703,12485400.0,4.0,0.09348146575357674,24.117350617108546,23.302831420244967,53.67856688230362,140.83063826600568,30.897150649162008,23.645970153808594,23.636142253875732,17.309999465942383,29.54190854313005 17504,2012-02-24,MCD,100.76000213623047,100.76000213623047,100.05000305175781,72.6988296508789,3661800.0,4.0,0.21228794118515282,73.34268097052647,71.06289230217861,55.716433801436715,46.049080965754804,12.34408356087737,72.39083760579427,71.7751101175944,17.309999465942383,29.54190854313005 17505,2012-02-24,MMM,88.04000091552734,88.45999908447266,87.87999725341797,61.93913269042969,2524800.0,4.0,0.6730266341206814,61.96193245682289,60.55851889815757,60.74192755290648,91.5054447644145,7.853271762331417,60.70239028930664,58.6953955968221,17.309999465942383,29.54190854313005 17506,2012-02-24,MRK,36.72710037231445,36.73664093017578,36.393131256103516,24.961584091186523,8896996.0,4.0,0.03373078622116665,25.367692230415514,24.733866264152354,54.872131289908296,-49.3160911609789,16.204769507127796,25.1536958694458,24.545904541015624,17.309999465942383,29.54190854313005 17507,2012-02-24,MSFT,31.479999542236328,31.5,31.239999771118164,25.23759651184082,35575400.0,4.0,0.6668908750936033,25.565244738396842,23.14184888190345,68.64002452687306,120.99210511706102,38.46804308961742,23.90029106140137,22.352700805664064,17.309999465942383,29.54190854313005 17508,2012-02-24,NKE,26.52750015258789,26.649999618530273,26.407499313354492,23.216508865356445,4675200.0,4.0,0.3362786433475051,23.538562928298116,22.303628004929426,61.942901596467955,86.31621235049859,27.48485367094779,22.635284868876138,21.826943492889406,17.309999465942383,29.54190854313005 17509,2012-02-24,PG,66.73999786376953,66.94999694824219,66.5199966430664,47.31547927856445,17777100.0,4.0,0.19883446014477357,47.002336305584,44.066691785846665,59.01719069093735,164.98450820485107,29.282449022327413,45.81685574849447,45.95982081095378,17.309999465942383,29.54190854313005 17510,2012-02-24,TRV,58.97999954223633,59.290000915527344,58.40999984741211,44.41701889038086,2163500.0,4.0,0.015017199929225455,45.75384449609376,43.98443293920897,51.00624695136257,-74.72493058060978,0.09766188562146402,44.99079360961914,44.252762667338054,17.309999465942383,29.54190854313005 17511,2012-02-24,UNH,55.11000061035156,55.7400016784668,55.0,46.48633575439453,5004500.0,4.0,0.8531658994626241,47.1749979159843,41.89834383511434,62.76043541026764,141.204653262045,40.98349781322197,44.263516108194985,42.97839921315511,17.309999465942383,29.54190854313005 17512,2012-02-24,V,29.122499465942383,29.4424991607666,28.975000381469727,27.086078643798828,11094000.0,4.0,0.9283155353576724,28.067964355633517,22.628184326007105,68.01749702350082,117.05101196551809,58.60926812578187,24.667935689290363,23.701099809010824,17.309999465942383,29.54190854313005 17513,2012-02-24,VZ,38.15999984741211,38.310001373291016,37.91999816894531,21.77083396911621,9693000.0,4.0,0.008565599274628966,22.00564611090237,21.3048313366074,51.92378438001804,-1.4366406952527062,1.7118647921365415,21.76340872446696,21.80658467610677,17.309999465942383,29.54190854313005 17514,2012-02-24,WBA,33.900001525878906,34.150001525878906,33.81999969482422,23.912845611572266,5974000.0,4.0,0.133810276632925,24.65723853843601,23.144921533890646,50.75924300591067,15.214246564123469,6.878087283696072,23.81508846282959,23.710152848561606,17.309999465942383,29.54190854313005 17515,2012-02-24,WMT,58.75,58.95000076293945,58.5,45.429386138916016,9925900.0,4.0,-0.18401796405058235,49.245709580006654,45.404117614207216,46.065042765554225,-162.30657859161764,33.17889386935983,47.1402286529541,46.28881359100342,17.309999465942383,29.54190854313005 17574,2012-02-27,AAPL,18.618213653564453,18.875,18.43857192993164,15.937972068786621,547582000.0,0.0,0.7008126519307449,16.361273701644507,13.295253054642114,75.3839672096508,118.54186320600095,72.84841864795455,14.238683414459228,13.175984954833984,18.190000534057617,15.239284685054642 17575,2012-02-27,AMGN,67.20999908447266,67.70999908447266,66.7300033569336,50.0230598449707,3170500.0,0.0,0.24616999157999686,51.66146589208258,49.10311082910882,56.73808990517126,-93.33289300457793,0.44034866123777805,50.43903071085612,47.91023273468018,18.190000534057617,15.239284685054642 17576,2012-02-27,AXP,52.93000030517578,54.45000076293945,52.619998931884766,45.77509307861328,6781500.0,0.0,0.8265524218860918,45.86723725121066,42.00694106299833,62.25880568230079,137.83834659153993,43.92237142652537,43.37820650736491,41.88795674641927,18.190000534057617,15.239284685054642 17577,2012-02-27,BA,75.69000244140625,75.77999877929688,75.01000213623047,61.90337371826172,5379400.0,0.0,0.3974004388636416,62.99633018840608,60.81886489521209,55.83859529445818,18.995535975817017,7.569115629372293,61.79718144734701,60.55048033396403,18.190000534057617,15.239284685054642 17578,2012-02-27,CAT,114.83999633789062,116.5,114.55000305175781,83.98094177246094,4909600.0,0.0,2.2700271574748143,85.32469319449883,79.38049403084297,65.5740434412242,90.22950324654232,22.661639234208984,80.68222478230794,74.1949410756429,18.190000534057617,15.239284685054642 17579,2012-02-27,CRM,35.182498931884766,36.0724983215332,35.002498626708984,35.837501525878906,15408000.0,0.0,1.5837752907938594,35.61419635858846,28.07980426702189,66.04636277201548,170.97816881276444,65.1871241990872,30.622833569844563,28.845625019073488,18.190000534057617,15.239284685054642 17580,2012-02-27,CSCO,19.989999771118164,20.260000228881836,19.969999313354492,14.10127067565918,37170200.0,0.0,0.15622591537638542,14.341230832563026,13.70261825419845,58.3249800833161,64.06314539004877,12.491181816022904,13.926961040496826,13.423920059204102,18.190000534057617,15.239284685054642 17581,2012-02-27,CVX,108.29000091552734,110.22000122070312,108.27999877929688,68.71170043945312,7723400.0,0.0,0.639055176651155,69.02527061812265,63.52387946732656,57.773113204966116,178.5956348989835,23.17116862715596,66.27353337605794,65.81190662384033,18.190000534057617,15.239284685054642 17582,2012-02-27,DIS,41.70000076293945,41.95000076293945,41.29999923706055,37.28211212158203,9132300.0,0.0,0.6436039683177768,38.415004772544464,34.736366611122534,62.36288236880353,83.3938712815439,24.22309213107389,36.06235491434733,34.59064213434855,18.190000534057617,15.239284685054642 17583,2012-02-27,GS,114.5199966430664,116.6500015258789,113.94000244140625,94.40666961669922,4370200.0,0.0,2.278804030198472,96.44018787191692,89.98517757608113,59.25959510918429,61.42777405884159,13.858331346039698,90.92297871907552,84.1482177734375,18.190000534057617,15.239284685054642 17584,2012-02-27,HD,46.70000076293945,47.369998931884766,46.59000015258789,35.9627571105957,9804600.0,0.0,0.6577611949071667,36.39789729871669,33.671631662464954,68.40768377362812,140.29611999519096,66.48924117649416,34.773708724975585,33.21363519032796,18.190000534057617,15.239284685054642 17585,2012-02-27,HON,56.010459899902344,57.106834411621094,55.962791442871094,44.7498664855957,3691119.0,0.0,0.5045510983012989,45.39686576800021,43.35810707135526,59.60649642773479,48.149134698317255,13.243943376814975,43.92121798197429,42.21019344329834,18.190000534057617,15.239284685054642 17586,2012-02-27,IBM,188.12619018554688,189.9713134765625,187.47610473632812,121.56243133544922,3931286.0,0.0,1.4925448522971578,121.41245294832953,116.50702871060602,61.771513533175785,132.5801692017041,38.422170178781876,117.40294876098633,115.88017247517904,18.190000534057617,15.239284685054642 17587,2012-02-27,INTC,26.520000457763672,27.200000762939453,26.450000762939453,19.04570960998535,46022400.0,0.0,0.22207680023167242,19.299955532277885,18.54130842951411,58.9174830549433,62.590717546175085,13.820770646888715,18.74031155904134,18.00312712987264,18.190000534057617,15.239284685054642 17588,2012-02-27,JNJ,64.26000213623047,64.63999938964844,64.0199966430664,46.72270202636719,8523000.0,0.0,-0.027851374876760815,47.37091039923181,46.24500795098792,51.33121703429294,-139.5661441357471,13.103081807440653,46.837198384602864,46.65061880747477,18.190000534057617,15.239284685054642 17589,2012-02-27,JPM,38.06999969482422,39.22999954223633,37.790000915527344,28.1082706451416,34030400.0,0.0,0.4658568751297132,28.048326412792346,26.64047878587709,59.48611371178174,118.07788130912719,21.489156829574878,27.087619145711262,25.45917622248332,18.190000534057617,15.239284685054642 17590,2012-02-27,KO,34.345001220703125,34.5,34.2599983215332,23.8781681060791,12086200.0,0.0,0.08868867184965623,24.11967087616672,23.348731032707793,52.909032544807914,83.42954790935849,22.117068328641373,23.660540262858074,23.651406383514406,18.190000534057617,15.239284685054642 17591,2012-02-27,MCD,100.02999877929688,100.75,99.5,72.72779083251953,4044500.0,0.0,0.2150078748440336,73.3782544970867,71.14833775755197,55.81614061705606,29.998988159656815,3.315904155009042,72.3857645670573,71.85844701131185,18.190000534057617,15.239284685054642 17592,2012-02-27,MMM,87.41000366210938,88.31999969482422,87.0999984741211,61.84783935546875,3012900.0,0.0,0.6558122445323349,62.03994961616047,60.56452311638347,60.302068407467026,67.0344432513794,5.41371581870791,60.804337692260745,58.82821521759033,18.190000534057617,15.239284685054642 17593,2012-02-27,MRK,36.20228958129883,36.507633209228516,36.097328186035156,24.928916931152344,17304052.0,0.0,0.024025964253688414,25.35478812948472,24.722592813813616,54.53237758301718,-98.63515371554696,5.361577560373642,25.143676821390788,24.590327612559,18.190000534057617,15.239284685054642 17594,2012-02-27,MSFT,31.239999771118164,31.5,31.100000381469727,25.13338279724121,34568400.0,0.0,0.6486320569294897,25.594102254037452,23.298278841848777,67.494424626166,108.68152800302758,32.835044769115065,23.994708633422853,22.441856352488198,18.190000534057617,15.239284685054642 17595,2012-02-27,NKE,26.469999313354492,26.927499771118164,26.385000228881836,23.408727645874023,6077200.0,0.0,0.3391538693942948,23.557877432263954,22.394837106310266,63.32296771219925,101.62193898435642,36.119571887918944,22.694041379292806,21.87301343282064,18.190000534057617,15.239284685054642 17596,2012-02-27,PG,66.56999969482422,67.04000091552734,66.12999725341797,47.30840301513672,17903200.0,0.0,0.27987306746441476,47.288572052319,43.950680801074554,58.96978153112513,147.89633374152373,21.23232162587968,45.85022519429525,46.01497186024984,18.190000534057617,15.239284685054642 17597,2012-02-27,TRV,58.36000061035156,58.84000015258789,57.91999816894531,44.41701889038086,2292100.0,0.0,-0.02075550783136748,45.70541082804044,44.074556289269125,51.00624695136257,-111.4163676943543,8.196833129150049,44.96047515869141,44.31504910786946,18.190000534057617,15.239284685054642 17598,2012-02-27,UNH,55.34000015258789,56.15999984741211,55.27000045776367,46.55316925048828,5355900.0,0.0,0.8785448145814527,47.35626690696621,42.11051737953281,62.95171333627238,139.311307618116,44.73928872462357,44.34315134684245,43.11769205729167,18.190000534057617,15.239284685054642 17599,2012-02-27,V,29.267499923706055,29.325000762939453,29.075000762939453,26.929378509521484,15812800.0,0.0,0.9181921924184806,28.14913080704774,22.915791334981066,66.79784196751149,105.04470894414222,58.609268125781874,24.788636779785158,23.793803914388022,18.190000534057617,15.239284685054642 17600,2012-02-27,VZ,38.06999969482422,38.189998626708984,37.88999938964844,21.765121459960938,14543700.0,0.0,0.008355523325878522,21.974957713168173,21.38803476424882,51.8444433269243,-7.4060127299108895,0.7151932891498789,21.748377164204914,21.82532965342204,18.190000534057617,15.239284685054642 17601,2012-02-27,WBA,33.5,33.900001525878906,33.310001373291016,23.686859130859375,7854200.0,0.0,0.09550181300343041,24.644474002848366,23.124663570393825,49.4904131987031,-39.819422892903226,3.4120474602248914,23.82653350830078,23.724412059783937,18.190000534057617,15.239284685054642 17602,2012-02-27,WMT,58.70000076293945,58.779998779296875,58.290000915527344,45.17437744140625,12258800.0,0.0,-0.2923191775955445,49.381707680840805,45.09425324140041,44.87567700863302,-167.74685456170445,35.489889102653,47.11344045003255,46.297200711568195,18.190000534057617,15.239284685054642 17603,2012-02-28,AAPL,18.855714797973633,19.12178611755371,18.780357360839844,16.230504989624023,600387200.0,1.0,0.7216552250305099,16.51702222657247,13.389293290853065,76.87458089619508,126.41135649991554,75.05145373658918,14.355493958791097,13.25339217185974,17.959999084472656,17.94080058825281 17604,2012-02-28,AMGN,67.05000305175781,68.4000015258789,67.0199966430664,50.5496940612793,3839000.0,1.0,0.26117767057867525,51.67048566924481,49.107825869451474,58.33867211286385,-32.46388242228755,8.517234742365835,50.46156196594238,48.0406494140625,17.959999084472656,17.94080058825281 17605,2012-02-28,AXP,53.56999969482422,53.970001220703125,53.06999969482422,45.420265197753906,7067600.0,1.0,0.8389504626400992,45.799377630754044,42.4668210997147,60.65463054840454,122.69745851905118,43.92237142652536,43.49085591634115,41.9710173924764,17.959999084472656,17.94080058825281 17606,2012-02-28,BA,75.18000030517578,75.41000366210938,74.80999755859375,61.86222457885742,3667400.0,1.0,0.3464098608024244,62.891206021706964,61.04201159914264,55.68171475153455,-25.23174865361794,4.564687520795583,61.824520874023435,60.64474868774414,17.959999084472656,17.94080058825281 17607,2012-02-28,CAT,115.80999755859375,116.22000122070312,115.19999694824219,84.07536315917969,4013200.0,1.0,2.1803425000306476,85.43034999619206,79.6634022926263,65.70251299864772,90.60280958635906,22.66163923420898,81.0147699991862,74.4166483561198,17.959999084472656,17.94080058825281 17608,2012-02-28,CRM,35.25,35.875,35.25,35.8650016784668,11445200.0,1.0,1.689949457363813,36.099614240967576,28.291636560118853,66.09943891104214,159.76827825084018,65.1871241990872,30.952500279744466,28.94995838801066,17.959999084472656,17.94080058825281 17609,2012-02-28,CSCO,20.15999984741211,20.219999313354492,20.020000457763672,14.122246742248535,34349100.0,1.0,0.14876435904517926,14.321067343598141,13.767525281066167,58.56198631350208,63.09053592358887,12.491181816022905,13.953527545928955,13.442817894617717,17.959999084472656,17.94080058825281 17610,2012-02-28,CVX,109.68000030517578,110.4000015258789,109.18000030517578,68.69915008544922,9132500.0,1.0,0.7050061099096894,69.28601232077649,63.70102533791491,57.73569293498115,182.3741235211404,24.37053226681597,66.36393229166667,65.89100462595621,17.959999084472656,17.94080058825281 17611,2012-02-28,DIS,41.75,41.970001220703125,41.54999923706055,37.54176712036133,6895200.0,1.0,0.6421327039107538,38.416731645930895,34.99787139667164,63.337665322744684,88.73191150045356,24.576754546024425,36.16770706176758,34.690205574035645,17.959999084472656,17.94080058825281 17612,2012-02-28,GS,116.0,118.66000366210938,115.25,95.40874481201172,6448200.0,1.0,2.2697884583859604,96.26586638887058,90.78766068022121,60.286716483574224,85.25490700360182,21.685330050599745,91.4239606221517,84.44067446390788,17.959999084472656,17.94080058825281 17613,2012-02-28,HD,47.189998626708984,47.33000183105469,46.83000183105469,36.192657470703125,7947700.0,1.0,0.6635024820348789,36.54027509296717,33.7177666703385,69.36618151571093,138.56748816678055,66.48924117649415,34.86873092651367,33.31593713760376,17.959999084472656,17.94080058825281 17614,2012-02-28,HON,56.93522644042969,57.32611083984375,56.75408935546875,44.7873420715332,3196767.0,1.0,0.4970589091154878,45.358023968719245,43.5419664945376,59.73198133207587,74.0622995461152,16.17441059422225,44.006304295857746,42.284394137064616,17.959999084472656,17.94080058825281 17615,2012-02-28,IBM,189.0535430908203,190.2103271484375,188.7476043701172,121.83936309814453,3313100.0,1.0,1.549119149279278,121.87457511570894,116.42810661646881,62.219928339287655,153.2058790091106,39.38107300285809,117.80327377319335,115.99001706441244,17.959999084472656,17.94080058825281 17616,2012-02-28,INTC,26.93000030517578,27.299999237060547,26.81999969482422,19.293609619140625,32820500.0,1.0,0.23148075019976488,19.354339186870803,18.537353165424122,60.82259530803907,118.59130588793772,16.765783777644426,18.79459654490153,18.03296314875285,17.959999084472656,17.94080058825281 17617,2012-02-28,JNJ,64.5999984741211,65.41999816894531,64.5,47.251914978027344,11581400.0,1.0,0.016808560168101394,47.377775849140065,46.24143000718318,55.559119685323125,5.799602000351276,5.25277654834473,46.84907290140788,46.66302356719971,17.959999084472656,17.94080058825281 17618,2012-02-28,JPM,39.130001068115234,39.54999923706055,38.849998474121094,28.216230392456055,37900900.0,1.0,0.4871647733911715,28.146482245636147,26.700639946746666,59.87633378356524,176.8814134545786,25.71709250378433,27.166537793477378,25.560658518473307,17.959999084472656,17.94080058825281 17619,2012-02-28,KO,34.474998474121094,34.54999923706055,34.400001525878906,23.885107040405273,9049000.0,1.0,0.08447646999825054,24.115838778558317,23.40078414624637,52.99106166361456,97.27095145677754,23.8776995794293,23.68204886118571,23.66077299118042,17.959999084472656,17.94080058825281 17620,2012-02-28,MCD,99.7699966430664,100.0999984741211,99.5,72.81538391113281,4365800.0,1.0,0.22167612686109806,73.41100862713307,71.24536191730053,56.12522278706316,12.239929370030348,3.315904155009046,72.38892440795898,71.91836331685384,17.959999084472656,17.94080058825281 17621,2012-02-28,MMM,87.83000183105469,88.19999694824219,87.2300033569336,61.63715744018555,2497700.0,1.0,0.6180450087977079,62.067521135040174,60.60827575521862,59.277301890664866,61.54496528288806,5.413715818707912,60.91507390340169,58.91334520975749,17.959999084472656,17.94080058825281 17622,2012-02-28,MRK,36.402671813964844,36.72710037231445,36.25954055786133,25.07920265197754,9916071.0,1.0,0.028137275607058143,25.286001982003885,24.7580530030425,55.833839942971615,-45.77286774486285,11.882736178665105,25.14498373667399,24.623588275909423,17.959999084472656,17.94080058825281 17623,2012-02-28,MSFT,31.40999984741211,31.93000030517578,31.3799991607666,25.550262451171875,45230600.0,1.0,0.6601902537591471,25.717913301548336,23.37117799941602,69.59441806296311,134.9130242542057,40.748975565158744,24.096384938557943,22.528136825561525,17.959999084472656,17.94080058825281 17624,2012-02-28,NKE,26.852500915527344,26.907499313354492,26.6299991607666,23.465526580810547,5047600.0,1.0,0.3420725071820776,23.610211250888145,22.43074791659232,63.725071730728324,110.50824377212538,36.11957188791894,22.760515785217287,21.91527900695801,17.959999084472656,17.94080058825281 17625,2012-02-28,PG,66.58999633789062,67.48999786376953,66.54000091552734,47.79780960083008,13468100.0,1.0,0.3792163983546075,47.65504188572533,43.880687713273694,61.199791767306905,169.74552300913848,26.850360141277736,45.89990819295247,46.05435568491618,17.959999084472656,17.94080058825281 17626,2012-02-28,TRV,58.65999984741211,58.81999969482422,58.279998779296875,44.265419006347656,1928900.0,1.0,-0.06063946610990456,45.67326782572211,44.128679958701724,50.33037010716448,-95.30397667308955,8.196833129150052,44.935967508951826,44.347473526000975,17.959999084472656,17.94080058825281 17627,2012-02-28,UNH,55.630001068115234,55.95000076293945,55.25,46.645042419433594,4538200.0,1.0,0.8957455870310795,47.49720707532258,42.36802882555632,63.220362490594454,123.46055639292447,44.271913199208285,44.430582682291664,43.21841697692871,17.959999084472656,17.94080058825281 17628,2012-02-28,V,29.290000915527344,29.74250030517578,29.262500762939453,27.411001205444336,11937200.0,1.0,0.9382171138084772,28.20446571270879,23.304302750425975,68.58870763932717,111.76721985041382,62.992131026748424,24.92999184926351,23.878933143615722,17.959999084472656,17.94080058825281 17629,2012-02-28,VZ,38.09000015258789,38.349998474121094,38.060001373291016,21.776538848876953,12545900.0,1.0,0.009006503127700682,21.975209197463634,21.41860832267797,51.99610339863413,20.88294997770543,5.968508160434756,21.733726183573406,21.83393430709839,17.959999084472656,17.94080058825281 17630,2012-02-28,WBA,33.59000015258789,33.59000015258789,33.13999938964844,23.59503936767578,7162700.0,1.0,0.057075066224896887,24.644505759950867,23.12452614617706,48.97584007850019,-78.42764706385951,6.615769801701623,23.849886322021483,23.72334191004435,17.959999084472656,17.94080058825281 17631,2012-02-28,WMT,58.439998626708984,59.099998474121094,58.349998474121094,45.537567138671875,10761900.0,1.0,-0.34486688554722633,49.41915549769783,44.873666767927176,46.89578563886536,-144.1374094976924,28.264082921520394,47.09772809346517,46.302297528584795,17.959999084472656,17.94080058825281 17632,2012-02-29,AAPL,19.341428756713867,19.5575008392334,19.132143020629883,16.443614959716797,952011200.0,2.0,0.7467611106855259,16.689678813056666,13.477217244072238,77.88385415265745,135.35558588237456,78.36457227984066,14.474466927846272,13.33145621617635,18.43000030517578,24.79603970806399 17633,2012-02-29,AMGN,68.05999755859375,68.58000183105469,67.9000015258789,50.44586181640625,4155300.0,2.0,0.2616765258090936,51.6806478959889,49.13052687818103,57.901743622309404,8.839731300872469,10.541049230537993,50.4690736134847,48.16822884877523,18.43000030517578,24.79603970806399 17634,2012-02-29,AXP,53.459999084472656,53.84000015258789,52.56999969482422,44.68522262573242,10159700.0,2.0,0.7804674636092983,45.706433825226426,42.79210476425111,57.480744073583736,90.54827693480044,32.72003132983266,43.56604970296224,42.04533468882243,18.43000030517578,24.79603970806399 17635,2012-02-29,BA,75.27999877929688,75.72000122070312,74.75,61.68937301635742,4631800.0,2.0,0.28872355835216723,62.73872766168762,61.293590453546756,55.010111279796625,-18.68534730990104,8.785723646366094,61.82864265441894,60.70490582784017,18.43000030517578,24.79603970806399 17636,2012-02-29,CAT,116.12999725341797,116.4000015258789,113.68000030517578,82.94959259033203,6780300.0,2.0,1.9954244751731096,85.1648846074645,80.29854617866832,62.81146114682456,68.62787925732444,10.830506970471014,81.28833872477213,74.63236643473307,18.43000030517578,24.79603970806399 17637,2012-02-29,CRM,35.73749923706055,36.25,35.54249954223633,35.790000915527344,10067200.0,2.0,1.7478926955831184,36.47666675666447,28.57358405968074,65.80920144466981,153.4841247057197,66.79378328235867,31.283500289916994,29.05320841471354,18.43000030517578,24.79603970806399 17638,2012-02-29,CSCO,20.18000030517578,20.200000762939453,19.84000015258789,13.898530960083008,46229800.0,2.0,0.1233768168004552,14.299354657111088,13.805317393364987,55.10445228552296,9.938613611915326,1.5487727640274218,13.96681079864502,13.458684015274049,18.43000030517578,24.79603970806399 17639,2012-02-29,CVX,110.4000015258789,110.91999816894531,108.91999816894531,68.39205932617188,10572800.0,2.0,0.7241455428062409,69.3894643849036,64.02279071153195,56.804377122488006,164.70218608250357,27.84878621850836,66.43103230794271,65.97524700164794,18.43000030517578,24.79603970806399 17640,2012-02-29,DIS,41.869998931884766,42.369998931884766,41.849998474121094,37.595481872558594,14858700.0,2.0,0.637947189762464,38.35056119438338,35.34070353034806,63.53974906165526,98.11882803276467,31.41955096369563,36.27246246337891,34.78860960006714,18.43000030517578,24.79603970806399 17641,2012-02-29,GS,116.51000213623047,118.12999725341797,115.13999938964844,93.80380249023438,6650700.0,2.0,2.1088288541359788,96.04136281864382,91.33850168330932,57.86943063393367,69.61877672078427,21.041931469717216,91.90609893798828,84.72574043273926,18.43000030517578,24.79603970806399 17642,2012-02-29,HD,47.209999084472656,47.79999923706055,47.20000076293945,36.45320129394531,11348600.0,2.0,0.6812234822706671,36.67832202650401,33.823405268417865,70.41837601189337,154.17229450399648,70.29649495425888,34.966563034057614,33.421048927307126,18.43000030517578,24.79603970806399 17643,2012-02-29,HON,56.94476318359375,57.392845153808594,56.75408935546875,44.652435302734375,4762372.0,2.0,0.47476267780800896,45.22813052360053,43.81381398018365,59.04885658577234,68.2796580248704,17.08555706820465,44.07547264099121,42.35609804789225,18.43000030517578,24.79603970806399 17644,2012-02-29,IBM,189.15870666503906,190.4110870361328,187.81069946289062,121.070068359375,5352487.0,2.0,1.5144217201835914,122.10309764259289,116.49972904808094,60.19099575321747,144.13498475700337,30.84341867334917,118.16079076131184,116.07222442626953,18.43000030517578,24.79603970806399 17645,2012-02-29,INTC,27.25,27.299999237060547,26.84000015258789,19.038623809814453,41856200.0,2.0,0.21586981167923014,19.337917608601234,18.6011899048265,57.962544834810345,107.34748428973853,16.76578377764445,18.84272429148356,18.058432451883952,18.43000030517578,24.79603970806399 17646,2012-02-29,JNJ,65.22000122070312,65.26000213623047,64.70999908447266,47.179420471191406,11489100.0,2.0,0.04582394964177183,47.33601251342343,46.264859526371495,54.88348172893528,3.474451888317542,5.252776548344725,46.86188456217448,46.67745374043783,18.43000030517578,24.79603970806399 17647,2012-02-29,JPM,39.33000183105469,39.939998626708984,39.02000045776367,28.23780632019043,41187700.0,2.0,0.5000284169948799,28.248620480449475,26.73810780629369,59.95607323330341,197.54610408733583,30.586967430719813,27.270402590433758,25.668573474884035,18.43000030517578,24.79603970806399 17648,2012-02-29,KO,34.45000076293945,34.9900016784668,34.45000076293945,24.23550033569336,23464400.0,2.0,0.10816521894108533,24.180569640237877,23.416885003011636,56.91185952342924,170.7395753913409,37.22689602105356,23.71107438405355,23.678292274475098,18.43000030517578,24.79603970806399 17649,2012-02-29,MCD,99.86000061035156,99.87999725341797,99.26000213623047,72.45049285888672,5461000.0,2.0,0.19526619903875542,73.41406407476934,71.30950541375604,54.48279470725962,-12.221952054921369,0.6644731647551855,72.37509002685547,71.97243982950846,18.43000030517578,24.79603970806399 17650,2012-02-29,MMM,88.13999938964844,88.31999969482422,87.25,61.51774597167969,3277700.0,2.0,0.5718863450359493,62.0015902566173,60.77753648288465,58.692488538178196,61.011601099869715,3.1823585883884586,61.00718091328939,59.00508817036947,18.43000030517578,24.79603970806399 17651,2012-02-29,MRK,36.70801544189453,36.72710037231445,36.374046325683594,24.94198226928711,15971520.0,2.0,0.02009138046295078,25.28510777329194,24.752412826073297,54.36401683773306,-44.90074870125745,11.88273617866511,25.13082586924235,24.65531520843506,18.43000030517578,24.79603970806399 17652,2012-02-29,MSFT,31.889999389648438,32.0,31.610000610351562,25.4460391998291,59323600.0,2.0,0.6534081799002358,25.775593390983637,23.506157478767342,68.45070992634811,132.8843926153431,41.93945448430881,24.194321632385254,22.616662629445393,18.43000030517578,24.79603970806399 17653,2012-02-29,NKE,26.877500534057617,27.06999969482422,26.732500076293945,23.57254409790039,7088400.0,2.0,0.3489979369297309,23.683426643360168,22.443373321544616,64.48400937313917,122.31140745282345,40.83381081935398,22.823713747660317,21.96140324274699,18.43000030517578,24.79603970806399 17654,2012-02-29,PG,67.41000366210938,67.7699966430664,67.30999755859375,47.96095275878906,14742500.0,2.0,0.4657422069706669,47.986599785515935,43.87397837000164,61.91362212150128,186.90128437785418,30.163424465508413,45.94447479248047,46.10220508575439,18.43000030517578,24.79603970806399 17655,2012-02-29,TRV,58.400001525878906,58.689998626708984,57.4900016784668,43.93948745727539,4448500.0,2.0,-0.11719677105628534,45.7154303948077,44.06150518258488,48.889545919815575,-138.2200156982476,20.12637212693087,44.8925106048584,44.389638074239095,18.43000030517578,24.79603970806399 17656,2012-02-29,UNH,55.9900016784668,56.099998474121094,55.560001373291016,46.56987380981445,5582600.0,2.0,0.8930176924618181,47.635467397244504,42.5605603584928,62.83471714752261,118.14033289788871,45.678162680512,44.49128379821777,43.32135740915934,18.43000030517578,24.79603970806399 17657,2012-02-29,V,29.7549991607666,29.84000015258789,29.002500534057617,26.81646156311035,15217600.0,2.0,0.8957865580867228,28.09834826417639,23.777331324141482,64.1687566492686,92.69531011769878,52.259167498123226,25.037805557250977,23.951125208536784,18.43000030517578,24.79603970806399 17658,2012-02-29,VZ,38.150001525878906,38.2400016784668,38.0,21.753707885742188,15137500.0,2.0,0.0075926184132164565,21.972447622146102,21.447056734238178,51.659548319788726,15.079663538598925,3.767521556034687,21.71641139984131,21.84178288777669,18.43000030517578,24.79603970806399 17659,2012-02-29,WBA,33.369998931884766,33.650001525878906,32.939998626708984,23.418479919433594,10686200.0,2.0,0.012233698191341347,24.643548155321923,23.126666688428074,47.98342061677933,-99.61292551178524,10.355141652975492,23.854022725423178,23.717458152770995,18.43000030517578,24.79603970806399 17660,2012-02-29,WMT,58.84000015258789,59.33000183105469,58.720001220703125,45.65347671508789,11484400.0,2.0,-0.37286028727052667,49.42193854430662,44.69469849487795,47.530599805788825,-120.9470170920254,23.215236700495822,47.07789446512858,46.31303787231445,18.43000030517578,24.79603970806399 17661,2012-03-01,AAPL,19.577499389648438,19.578929901123047,19.241785049438477,16.50514793395996,683270000.0,3.0,0.7628294793214128,16.82934345302279,13.605165538218664,78.16845165706579,128.82342399997725,78.5145753999181,14.591034762064616,13.409651533762615,17.260000228881836,30.43060767612552 17662,2012-03-01,AMGN,68.20999908447266,68.20999908447266,67.4000015258789,50.13432693481445,4770400.0,3.0,0.23423351270527348,51.50063906663783,49.17133130079381,56.586327894790124,-40.30683401325405,3.7273176172096316,50.43791910807292,48.289386622111,17.260000228881836,30.43060767612552 17663,2012-03-01,AXP,53.029998779296875,53.880001068115234,52.93000030517578,45.259727478027344,5398900.0,3.0,0.7715826809208366,45.7194626584103,43.02831146573521,59.20666579691894,104.0622727731683,33.16491714715764,43.650818252563475,42.123054122924806,17.260000228881836,30.43060767612552 17664,2012-03-01,BA,74.95999908447266,75.62999725341797,74.86000061035156,61.79637908935547,3343100.0,3.0,0.24877353737414865,62.73454549328722,61.31020166857801,55.35496260222011,-11.798738474946767,8.785723646366089,61.841240819295244,60.762482325236,17.260000228881836,30.43060767612552 17665,2012-03-01,CAT,114.66999816894531,115.37999725341797,113.01000213623047,82.35405731201172,7465000.0,3.0,1.780298712980823,84.98729974482116,80.68458059575501,61.334531488125215,46.68293495506122,6.012480045603236,81.50937372843424,74.84454600016277,17.260000228881836,30.43060767612552 17666,2012-03-01,CRM,35.994998931884766,36.397499084472656,35.505001068115234,36.244998931884766,9913600.0,3.0,1.8096669525232443,36.91594253580141,28.775808181361676,66.72611068147008,148.06288406515145,67.42587249384646,31.594166946411132,29.158791732788085,17.260000228881836,30.43060767612552 17667,2012-03-01,CSCO,19.90999984741211,19.959999084472656,19.739999771118164,13.898530960083008,43149300.0,3.0,0.1020802886394847,14.293260228999678,13.817004644504962,55.10445228552296,-39.00055778907856,3.997112410729644,13.974734115600587,13.474898544947306,17.260000228881836,30.43060767612552 17668,2012-03-01,CVX,109.16999816894531,110.13999938964844,109.0999984741211,68.79317474365234,5980100.0,3.0,0.7628862652130266,69.44940354550528,64.44870436465098,57.72578933721318,146.0530669583512,27.848786218508348,66.50922266642253,66.0676258722941,17.260000228881836,30.43060767612552 17669,2012-03-01,DIS,42.130001068115234,42.540000915527344,42.130001068115234,37.953617095947266,7995900.0,3.0,0.6559670789506455,38.355095405520075,35.61014392858637,64.87512265665596,108.57237967292896,34.13440930122706,36.37303924560547,34.88388338088989,17.260000228881836,30.43060767612552 17670,2012-03-01,GS,115.97000122070312,121.23999786376953,115.83999633789062,98.6838150024414,10485800.0,3.0,2.347977411846813,97.1519468039994,90.88143484883263,62.5879201522087,136.378261037002,31.920835958300703,92.37139994303385,85.05396461486816,17.260000228881836,30.43060767612552 17671,2012-03-01,HD,47.529998779296875,47.88999938964844,47.290000915527344,36.36891174316406,7940900.0,3.0,0.6806202734783184,36.76391324849914,33.96694040445495,69.61811189110747,141.54738628703225,70.97158600828087,35.03246536254883,33.517092831929524,17.260000228881836,30.43060767612552 17672,2012-03-01,HON,56.582481384277344,57.3833122253418,56.534812927246094,45.06470489501953,4196694.0,3.0,0.48477132243248633,45.262993703325236,43.895094217817345,60.477768238858644,70.2746669578904,12.779801680109715,44.13280830383301,42.435169792175294,17.260000228881836,30.43060767612552 17673,2012-03-01,IBM,188.55641174316406,189.7418670654297,188.26959228515625,121.56243133544922,3724074.0,3.0,1.5092555761608963,122.38830503385846,116.56267305452046,61.03231078059008,149.29553627159737,30.84341867334916,118.512855275472,116.16049219767253,17.260000228881836,30.43060767612552 17674,2012-03-01,INTC,27.059999465942383,27.139999389648438,26.709999084472656,19.024457931518555,39413000.0,3.0,0.20004892298364751,19.32588254931898,18.65008867260485,57.80632547080413,76.04398514392251,11.124531626416507,18.88218199412028,18.086944675445558,17.260000228881836,30.43060767612552 17675,2012-03-01,JNJ,65.11000061035156,65.26000213623047,64.63999938964844,46.99818801879883,8813800.0,3.0,0.053577304740620946,47.300234591319324,46.27998925511622,53.21005569349766,-16.484543208597657,3.5297380162085874,46.86482226053874,46.7006004969279,17.260000228881836,30.43060767612552 17676,2012-03-01,JPM,39.5099983215332,40.45000076293945,39.470001220703125,29.05098533630371,44376700.0,3.0,0.5692774220496091,28.592726925409174,26.593337031805184,62.83571428963793,256.14264078244554,36.414181137256485,27.362273979187012,25.76777369181315,17.260000228881836,30.43060767612552 17677,2012-03-01,KO,34.935001373291016,34.97999954223633,34.69499969482422,24.145296096801758,15294200.0,3.0,0.11829634827028812,24.220132513105625,23.438032274186853,55.67519981971933,169.27721586691794,37.22689602105356,23.734317525227866,23.696909999847414,17.260000228881836,30.43060767612552 17678,2012-03-01,MCD,99.27999877929688,99.68000030517578,99.13999938964844,72.42860412597656,4086100.0,3.0,0.1706032945692897,73.345732613688,71.4899508274741,54.38403486808531,-19.518021950670136,2.66874621126447,72.33613103230795,72.02373580932617,17.260000228881836,30.43060767612552 17679,2012-03-01,MMM,87.72000122070312,88.22000122070312,87.16999816894531,61.440513610839844,2525200.0,3.0,0.5230439404258505,61.98784155658911,60.84224915691187,58.30760390215152,50.67293397917773,4.621145639364629,61.07718137105306,59.101821708679196,17.260000228881836,30.43060767612552 17680,2012-03-01,MRK,36.402671813964844,36.41221237182617,35.935115814208984,24.69367218017578,18920068.0,3.0,-0.006249557376367676,25.273224742301448,24.709405987373845,51.81080466368132,-136.12260635183532,3.338938774850807,25.107302093505858,24.68505605061849,17.260000228881836,30.43060767612552 17681,2012-03-01,MSFT,31.93000030517578,32.38999938964844,31.850000381469727,25.886980056762695,77344100.0,3.0,0.6758231114197208,25.937487673393647,23.552344441779695,70.56763253636532,153.1970783271446,48.144591585295,24.307752672831217,22.71333392461141,17.260000228881836,30.43060767612552 17682,2012-03-01,NKE,27.22249984741211,27.2450008392334,27.0049991607666,23.787330627441406,7070400.0,3.0,0.36758062712926076,23.78860464366015,22.450756928605472,65.96254579908418,147.68521314618337,45.466737747431246,22.882276089986167,22.007466888427736,17.260000228881836,30.43060767612552 17683,2012-03-01,PG,67.44000244140625,67.69000244140625,66.45999908447266,47.280033111572266,11967000.0,3.0,0.4739071027526123,48.12518778558261,43.98008946661466,57.357441004068015,139.89055715019126,13.484101998191434,45.9593692779541,46.131903648376465,17.260000228881836,30.43060767612552 17684,2012-03-01,TRV,57.9900016784668,58.849998474121094,57.869998931884766,44.28056335449219,2952300.0,3.0,-0.13296414044079796,45.72632050624034,43.98618483433583,50.42587348731357,-92.46132604389636,16.83927439771374,44.85536969502767,44.447518793741864,17.260000228881836,30.43060767612552 17685,2012-03-01,UNH,55.75,56.099998474121094,55.59000015258789,46.90750503540039,4258200.0,3.0,0.9076371583877787,47.862492024766226,42.57529751075623,63.85909338914425,113.98275729571372,45.67816268051202,44.5529364267985,43.433949025472,17.260000228881836,30.43060767612552 17686,2012-03-01,V,29.362499237060547,29.497499465942383,29.137500762939453,27.003124237060547,11174000.0,3.0,0.8672253210917802,28.009188374483344,24.20905846694732,64.90332254387187,85.90925825749595,52.25916749812324,25.142258071899413,24.028574911753335,17.260000228881836,30.43060767612552 17687,2012-03-01,VZ,38.119998931884766,38.5,38.060001373291016,21.936363220214844,11613900.0,3.0,0.02096914432517849,22.001109049894097,21.45435664834809,54.11744878868662,66.66863539427092,12.213347331992498,21.705375480651856,21.85192445119222,17.260000228881836,30.43060767612552 17688,2012-03-01,WBA,32.720001220703125,33.33000183105469,32.540000915527344,23.14305877685547,13422600.0,3.0,-0.04500876048153657,24.664782356747647,23.08889596509073,46.46406258044003,-149.8945803733441,17.424288234963704,23.836114819844564,23.71587142944336,17.260000228881836,30.43060767612552 17689,2012-03-01,WMT,59.36000061035156,59.41999816894531,58.63999938964844,45.45256423950195,16283900.0,3.0,-0.40657052556463213,49.34758040012015,44.509415754665,46.53315029796511,-118.94864974623835,21.219451688482778,47.04724273681641,46.32708530426025,17.260000228881836,30.43060767612552 17690,2012-03-02,AAPL,19.437143325805664,19.5285701751709,19.375713348388672,16.526676177978516,431712400.0,4.0,0.7684427963872338,16.9210603020421,13.78645789406386,78.26965902719027,122.48946934399557,78.5145753999181,14.709694544474283,13.486533308029175,17.290000915527344,9.06508411675394 17691,2012-03-02,AMGN,67.69000244140625,67.87999725341797,67.16000366210938,50.238155364990234,3079200.0,4.0,0.21834585854729482,51.33920113695747,49.220176533330616,56.92372580252233,-57.48161740085432,0.5472759010648002,50.41219240824382,48.41965249379476,17.290000915527344,9.06508411675394 17692,2012-03-02,AXP,53.560001373291016,53.58000183105469,52.83000183105469,44.76970672607422,4751300.0,4.0,0.716738729303465,45.69209298400514,43.21029196472533,57.159432322046804,82.09144847681458,30.85267913227458,43.70826950073242,42.184890810648604,17.290000915527344,9.06508411675394 17693,2012-03-02,BA,75.06999969482422,75.27999877929688,74.62999725341797,61.64823532104492,2806600.0,4.0,0.20282090081816762,62.726924748663876,61.327710871453306,54.75388556251844,-58.45538367294084,4.853866661589164,61.83526407877604,60.820454088846844,17.290000915527344,9.06508411675394 17694,2012-03-02,CAT,113.16000366210938,113.94000244140625,111.80000305175781,81.70039367675781,5404800.0,4.0,1.5393204758243826,84.74036590077456,81.0883946277899,59.739559644063306,11.558112577176159,2.1956319922732583,81.6725466410319,75.03908284505208,17.290000915527344,9.06508411675394 17695,2012-03-02,CRM,35.997501373291016,36.5,35.877498626708984,35.9474983215332,9123200.0,4.0,1.8137103592428971,37.15265177293893,29.176848806895062,65.53731461240815,138.2465276547163,67.88006065747358,31.83816687266032,29.23704169591268,17.290000915527344,9.06508411675394 17696,2012-03-02,CSCO,19.84000015258789,19.889999389648438,19.709999084472656,13.814640045166016,27449600.0,4.0,0.07753951366369982,14.2973805665265,13.810088038515003,53.82909300093598,-63.785454689988306,5.6495811810398155,13.97403507232666,13.486927715937297,17.290000915527344,9.06508411675394 17697,2012-03-02,CVX,109.5,109.87000274658203,109.0,68.69915008544922,5377100.0,4.0,0.7770442799461392,69.49209705934683,64.82648356809457,57.42873279410807,125.99920053992798,26.569640519342585,66.582204691569,66.14672387441,17.290000915527344,9.06508411675394 17698,2012-03-02,DIS,42.2599983215332,42.529998779296875,42.040000915527344,37.926761627197266,5070500.0,4.0,0.6604675008479362,38.13829532167808,36.1358383605729,64.69132577457265,100.20692925538782,31.195284503918796,36.46018613179525,34.97386655807495,17.290000915527344,9.06508411675394 17699,2012-03-02,GS,121.41000366210938,122.18000030517578,119.86000061035156,97.73062133789062,7044100.0,4.0,2.4325486970766548,97.70798609930975,90.88846623223321,61.20288427246345,165.61281532375855,34.82231720135857,92.71368611653646,85.33151168823242,17.290000915527344,9.06508411675394 17700,2012-03-02,HD,47.439998626708984,47.630001068115234,47.27000045776367,36.330589294433594,5916700.0,4.0,0.6693342561670264,36.79936169447937,34.157551681375125,69.24797939514535,120.91674436120627,70.05346373854847,35.083552551269534,33.60879418055217,17.290000915527344,9.06508411675394 17701,2012-03-02,HON,57.30704116821289,57.41191482543945,56.83988952636719,44.7873420715332,2865625.0,4.0,0.46496258432532755,45.245901696886726,43.99388902882128,59.043915022464034,68.44460996937352,13.224759776414036,44.17320213317871,42.50254255930583,17.290000915527344,9.06508411675394 17702,2012-03-02,IBM,188.43212890625,190.14340209960938,188.3938751220703,122.35018920898438,3898860.0,4.0,1.5508496176084776,122.73431294711958,116.71041361538042,62.34929644889738,157.86706801405532,32.85754768454156,118.9024175008138,116.24983367919921,17.290000915527344,9.06508411675394 17703,2012-03-02,INTC,26.899999618530273,27.030000686645508,26.770000457763672,19.066957473754883,29632800.0,4.0,0.18876415688506398,19.300176089633855,18.721125179897395,58.156336016176134,69.43565675240971,11.124531626416518,18.917435201009116,18.111832046508788,17.290000915527344,9.06508411675394 17704,2012-03-02,JNJ,64.73999786376953,64.87000274658203,64.56999969482422,46.954681396484375,6063900.0,4.0,0.05557068937999077,47.27198979574319,46.29042170328025,52.810179848634164,-56.254234610162605,1.7491803493457299,46.86846580505371,46.72433948516846,17.290000915527344,9.06508411675394 17705,2012-03-02,JPM,40.43000030517578,40.880001068115234,40.22999954223633,29.238080978393555,34897900.0,4.0,0.6319698570364132,28.907460933514095,26.500245708636783,63.46111412810097,276.69059690500666,40.886828438721075,27.45102678934733,25.85604085922241,17.290000915527344,9.06508411675394 17706,2012-03-02,KO,34.70500183105469,34.79999923706055,34.48500061035156,23.999595642089844,11995800.0,4.0,0.11326290792988303,24.224062130917243,23.480936266909904,53.72455812288373,108.4230495255659,25.248328997276204,23.754323196411132,23.713504060109457,17.290000915527344,9.06508411675394 17707,2012-03-02,MCD,99.2699966430664,99.63999938964844,98.95999908447266,72.61104583740234,4311700.0,4.0,0.16389006383579385,73.29032457457676,71.65977613343107,55.08602222360708,-16.49254461258422,5.718906406872949,72.3104985555013,72.08229955037434,17.290000915527344,9.06508411675394 17708,2012-03-02,MMM,87.47000122070312,87.56999969482422,87.04000091552734,61.46158981323242,2820500.0,4.0,0.480497776999961,61.97502488516563,60.902556520474015,58.384644202988206,15.902351006042734,7.021215223408482,61.13091100056966,59.18530457814534,17.290000915527344,9.06508411675394 17709,2012-03-02,MRK,35.89694595336914,36.345420837402344,35.83969497680664,24.785152435302734,13676819.0,4.0,-0.019518254050872486,25.26422264709943,24.685081933589046,52.658181450981665,-138.0036862748064,6.301340096650673,25.078332901000977,24.718689092000325,17.290000915527344,9.06508411675394 17710,2012-03-02,MSFT,32.310001373291016,32.439998626708984,32.0,25.71862030029297,47314200.0,4.0,0.6722525716505672,26.02899308192689,23.64730563175719,68.74565978036864,144.64925243572196,48.893127632554986,24.418492126464844,22.80082753499349,17.290000915527344,9.06508411675394 17711,2012-03-02,NKE,27.167499542236328,27.264999389648438,26.987499237060547,23.831151962280273,7011200.0,4.0,0.3814464808951925,23.853277259462956,22.523341888791435,66.25900693938233,141.78830096939,45.98342791506321,22.937056668599446,22.052986717224123,17.290000915527344,9.06508411675394 17712,2012-03-02,PG,66.72000122070312,66.87999725341797,66.4000015258789,47.28712844848633,7022200.0,4.0,0.4754694599110749,48.240864534188105,44.102019148062865,57.391240799255854,114.66267837486058,12.39736439389883,45.973318608601886,46.15960960388183,17.290000915527344,9.06508411675394 17713,2012-03-02,TRV,57.65999984741211,58.08000183105469,57.459999084472656,43.96980285644531,2206100.0,4.0,-0.16859224290315922,45.7555679884648,43.852337208678755,49.03658531058203,-143.59482207339613,22.637965321394198,44.797511164347334,44.49482822418213,17.290000915527344,9.06508411675394 17714,2012-03-02,UNH,55.959999084472656,56.04999923706055,55.369998931884766,46.78181838989258,4408900.0,4.0,0.8987214273959481,48.01725848557801,42.70986668226867,63.18839209214321,99.2806452245932,39.76715900422391,44.655508041381836,43.54161968231201,17.290000915527344,9.06508411675394 17715,2012-03-02,V,29.127500534057617,29.24250030517578,28.899999618530273,26.768075942993164,12213600.0,4.0,0.8162150826534251,27.966507456446582,24.489151837681835,63.21516476724613,70.63920082060699,42.46683481781173,25.249685605367024,24.106477197011312,17.290000915527344,9.06508411675394 17716,2012-03-02,VZ,38.47999954223633,38.810001373291016,38.43000030517578,22.073360443115234,11979300.0,4.0,0.04213891723030727,22.039053204968816,21.479773088976494,55.858854049564655,150.2451262803259,21.04527204199089,21.699096552530925,21.86247100830078,17.290000915527344,9.06508411675394 17717,2012-03-02,WBA,32.61000061035156,33.189998626708984,32.54999923706055,23.08655548095703,8622000.0,4.0,-0.09385130571877909,24.705977137303726,23.00376369216405,46.15390873339558,-150.44946928059264,17.424288234963697,23.822170575459797,23.698725605010985,17.290000915527344,9.06508411675394 17718,2012-03-02,WMT,58.9900016784668,59.279998779296875,58.79999923706055,45.59938049316406,9848100.0,4.0,-0.416636560681674,49.261892282977946,44.368691289409746,47.368094037595206,-106.85556975852599,21.21945168848278,47.00602989196777,46.34037971496582,17.290000915527344,9.06508411675394 17777,2012-03-05,AAPL,19.479286193847656,19.5528564453125,18.78571319580078,16.16230010986328,809124400.0,0.0,0.7350164747357386,16.920454931741187,14.009811543936303,72.39352340530178,98.84361790515185,46.5483053190605,14.823736508687338,13.558382940292358,18.049999237060547,23.31047271424318 17778,2012-03-05,AMGN,67.62000274658203,67.69999694824219,67.12000274658203,49.86729431152344,3952100.0,0.0,0.17382563682448904,51.21527205660923,49.219513404816546,55.33469761550408,-80.90386755429209,0.0010522621929992377,50.36352984110514,48.53894176483154,18.049999237060547,23.31047271424318 17779,2012-03-05,AXP,52.650001525878906,53.0099983215332,52.310001373291016,44.75279235839844,6074700.0,0.0,0.6642525643265031,45.72067409964371,43.24253963021469,57.088944622787324,57.33463517438302,19.33452535023285,43.79078407287598,42.249532063802086,18.049999237060547,23.31047271424318 17780,2012-03-05,BA,74.94999694824219,74.9800033569336,73.93000030517578,61.014442443847656,4156800.0,0.0,0.11394779763386964,62.75649082570025,61.1530112037187,52.243209675997115,-153.71642960377724,6.178162698381193,61.809251658121745,60.87086245218913,18.049999237060547,23.31047271424318 17781,2012-03-05,CAT,111.55000305175781,111.9000015258789,109.5199966430664,79.95728302001953,8392200.0,0.0,1.1939261866221358,85.03009679788222,80.51904260641466,55.74088801041649,-59.82985107770739,15.390896402102033,81.78027954101563,75.21529286702474,18.049999237060547,23.31047271424318 17782,2012-03-05,CRM,35.852500915527344,35.85499954223633,35.0525016784668,35.52000045776367,7858400.0,0.0,1.7621068128764747,37.37630410174052,29.402696562016803,63.846416572668694,110.64413072174071,49.89771556287149,32.070583534240725,29.315208371480306,18.049999237060547,23.31047271424318 17783,2012-03-05,CSCO,19.729999542236328,19.75,19.459999084472656,13.702774047851562,31971300.0,0.0,0.04850498631954103,14.326510171783085,13.746701402771357,52.16368537218992,-122.418462186767,18.192900271144328,13.966577593485514,13.497789192199708,18.049999237060547,23.31047271424318 17784,2012-03-05,CVX,109.13999938964844,109.44999694824219,108.13999938964844,68.51736450195312,5941500.0,0.0,0.7647801220940948,69.59396042979638,65.01433424793798,56.843683596483295,94.41428222087903,15.908407696739769,66.64995676676432,66.206827100118,18.049999237060547,23.31047271424318 17785,2012-03-05,DIS,42.349998474121094,42.77000045776367,42.11000061035156,38.23117446899414,9288800.0,0.0,0.6807504227529932,38.165842342650926,36.35003404589887,65.82660214764091,107.86303117317954,35.24027539746008,36.56135991414388,35.070537662506105,18.049999237060547,23.31047271424318 17786,2012-03-05,GS,119.5999984741211,119.94999694824219,117.51000213623047,96.64706420898438,5612700.0,0.0,2.3846492926337106,97.89125424973274,90.82364748366571,59.650572176745094,112.30849711800536,21.03673684004663,92.99115447998047,85.5728593190511,18.049999237060547,23.31047271424318 17787,2012-03-05,HD,47.279998779296875,47.68000030517578,46.939998626708984,36.31525802612305,9044600.0,0.0,0.6516411869420438,36.86905967657604,34.257973557066535,69.09594717451796,104.61794274444709,55.34046208676531,35.15711809794108,33.69909070332845,18.049999237060547,23.31047271424318 17788,2012-03-05,HON,57.011497497558594,57.12590026855469,56.26786804199219,44.30012512207031,3599758.0,0.0,0.4052778894486053,45.14016180044157,44.00523538583773,56.60519133504613,21.280177628637027,2.090579817372782,44.22516403198242,42.56303666432699,18.049999237060547,23.31047271424318 17789,2012-03-05,IBM,189.63670349121094,192.34225463867188,189.579345703125,123.48863220214844,7257148.0,0.0,1.656580007170433,123.3673580830396,116.55561020919673,64.16015413950134,186.05738455707726,42.63714330834853,119.16645482381185,116.3366928100586,18.049999237060547,23.31047271424318 17790,2012-03-05,INTC,26.90999984741211,26.90999984741211,26.360000610351562,18.797815322875977,32332200.0,0.0,0.15630162831167382,19.307020895356295,18.700115449553373,55.15876789982164,-61.0898057736185,5.354253172369947,18.9261500676473,18.128251934051512,18.049999237060547,23.31047271424318 17791,2012-03-05,JNJ,64.69000244140625,64.95999908447266,64.54000091552734,47.05616760253906,7601000.0,0.0,0.06459493948779027,47.24995560220076,46.301198725191824,53.650702685988165,-41.138421568345706,4.0178629020034045,46.87357597351074,46.748212877909346,18.049999237060547,23.31047271424318 17792,2012-03-05,JPM,40.70000076293945,40.709999084472656,40.0,29.07255744934082,30806900.0,0.0,0.6606817697992327,29.126750755220254,26.43351440438668,62.498568410385275,218.64583438528626,35.439643870026956,27.52394765218099,25.944883410135905,18.049999237060547,23.31047271424318 17793,2012-03-05,KO,34.5099983215332,34.66999816894531,34.5,24.016935348510742,10338600.0,0.0,0.10941180836992004,24.23369111939697,23.511202717578126,53.92330537175325,92.2041383145954,25.248328997276204,23.767505772908528,23.728247992197673,18.049999237060547,23.31047271424318 17794,2012-03-05,MCD,99.41999816894531,100.3499984741211,98.83999633789062,72.93213653564453,6313200.0,0.0,0.18237678988629114,73.33845366841462,71.65744324320647,56.310130989536574,28.73356143639984,6.619893952575579,72.2839749654134,72.1382433573405,18.049999237060547,23.31047271424318 17795,2012-03-05,MMM,87.4000015258789,87.44999694824219,86.37999725341797,61.13856506347656,2701900.0,0.0,0.4159197740276426,61.97820729761757,60.89363413304649,56.72281797735734,-47.19823489806979,18.19335087124467,61.17736104329427,59.24945252736409,18.049999237060547,23.31047271424318 17796,2012-03-05,MRK,36.26908493041992,36.7557258605957,36.25,25.124942779541016,19558929.0,0.0,-0.0025857438816814238,25.271468370843856,24.683063870977435,55.65447017324946,-11.434547689087657,6.824348017353726,25.061996841430663,24.75647872289022,18.049999237060547,23.31047271424318 17797,2012-03-05,MSFT,32.0099983215332,32.04999923706055,31.6200008392334,25.494138717651367,45240000.0,0.0,0.6438867795221164,26.07837848340888,23.738841250783015,66.3816458541817,105.48831283916844,33.26465309822183,24.47953643798828,22.885110727945964,18.049999237060547,23.31047271424318 17798,2012-03-05,NKE,27.174999237060547,27.417499542236328,27.075000762939453,23.94073486328125,7173200.0,0.0,0.3967047290150738,23.94167391478589,22.568308003549067,67.00249208200154,152.43706224138612,49.856195687174456,22.994179662068685,22.101607100168863,18.049999237060547,23.31047271424318 17799,2012-03-05,PG,66.61000061035156,66.97000122070312,66.45999908447266,47.48572540283203,6933400.0,0.0,0.48711756561082353,48.31471173545098,44.32464716652657,58.347196711453485,117.32521767774995,13.722255616220908,45.99034118652344,46.190625508626304,18.049999237060547,23.31047271424318 17800,2012-03-05,TRV,57.91999816894531,58.619998931884766,57.45000076293945,44.341217041015625,3226000.0,0.0,-0.16495623731218956,45.64340488631421,43.841711309364506,50.715412407925,-100.06093442432297,11.67474620666425,44.71944046020508,44.539801279703774,18.049999237060547,23.31047271424318 17801,2012-03-05,UNH,55.63999938964844,56.08000183105469,55.040000915527344,46.111610412597656,4739900.0,0.0,0.8280304442147752,47.91987316487142,43.132314182540696,59.72797911045381,79.35450640462199,31.229326903984315,44.737131627400714,43.637841860453285,18.049999237060547,23.31047271424318 17802,2012-03-05,V,29.040000915527344,29.207500457763672,28.975000381469727,26.78651237487793,10153600.0,0.0,0.7684189122591611,27.915207828731873,24.75739654138531,63.29263633146376,67.46507558799206,42.46683481781173,25.371450996398927,24.187331740061442,18.049999237060547,23.31047271424318 17803,2012-03-05,VZ,38.650001525878906,39.279998779296875,38.619998931884766,22.261728286743164,13777600.0,0.0,0.0732712007105647,22.140838252022405,21.44420298485504,58.119746261274464,228.91857485087095,32.11410768170646,21.69966761271159,21.873621273040772,18.049999237060547,23.31047271424318 17804,2012-03-05,WBA,32.529998779296875,33.709999084472656,32.529998779296875,23.51734733581543,8983500.0,0.0,-0.09668356435505032,24.707940785631642,22.992521174207226,48.846982262908185,-97.6094026630286,5.111270656992329,23.823053805033364,23.692969417572023,18.049999237060547,23.31047271424318 17805,2012-03-05,WMT,58.959999084472656,59.59000015258789,58.75,45.9007568359375,9651000.0,0.0,-0.3957336427808258,49.1334731433514,44.293878998982585,49.05741387680881,-86.41183290025555,13.95427571059974,46.96455955505371,46.353065745035806,18.049999237060547,23.31047271424318 17806,2012-03-06,AAPL,18.7021427154541,19.06035614013672,18.43642807006836,16.074386596679688,810238800.0,1.0,0.6934384612820494,16.885006228778373,14.246212681438912,71.06195173289373,76.0053358598138,31.631686482151316,14.92766351699829,13.629707145690919,20.8700008392334,26.303327045481684 17807,2012-03-06,AMGN,65.94000244140625,67.26000213623047,65.80000305175781,49.35548782348633,6155500.0,1.0,0.09613633429997037,51.13365673221701,49.13715968929177,53.21398470794402,-170.975363885446,16.08058386192367,50.341827646891275,48.64416745503743,20.8700008392334,26.303327045481684 17808,2012-03-06,AXP,52.41999816894531,52.540000915527344,51.540000915527344,43.71363067626953,6109800.0,1.0,0.5326650067037733,45.725098607005386,43.23220310503074,52.9398020733808,5.139284280818042,4.740772719587506,43.85555801391602,42.28843663533529,20.8700008392334,26.303327045481684 17809,2012-03-06,BA,73.23999786376953,73.23999786376953,72.30000305175781,59.722225189208984,5455700.0,1.0,-0.06006353483365956,63.13411793677471,60.57303462059834,47.636150364214174,-359.9442941389342,25.649979434559555,61.74043769836426,60.90341612497966,20.8700008392334,26.303327045481684 17810,2012-03-06,CAT,106.56999969482422,107.16000366210938,105.19999694824219,76.93592071533203,12630800.0,1.0,0.6686917740627223,85.94175727687848,79.03724434055316,49.767746468189245,-192.6269071853043,33.54907295560389,81.76962661743164,75.35404154459636,20.8700008392334,26.303327045481684 17811,2012-03-06,CRM,34.95000076293945,35.345001220703125,34.584999084472656,35.17250061035156,9244000.0,1.0,1.6738749090878358,37.4755411460256,29.739959494843543,62.49064136899821,90.31307515386914,40.76426255430105,32.28675022125244,29.390625063578288,20.8700008392334,26.303327045481684 17812,2012-03-06,CSCO,19.43000030517578,19.530000686645508,19.31999969482422,13.618881225585938,36742300.0,1.0,0.018512068973787876,14.353670397721686,13.669903668440423,50.940982953770806,-162.6725946829487,24.22340360844428,13.958421166737875,13.504233042399088,20.8700008392334,26.303327045481684 17813,2012-03-06,CVX,108.13999938964844,109.02999877929688,108.0,68.22280883789062,7480800.0,1.0,0.7229586904945648,69.67636120855293,65.11941821039237,55.889299880716685,76.04927360855417,14.233988097490178,66.70540313720703,66.2603629430135,20.8700008392334,26.303327045481684 17814,2012-03-06,DIS,42.2400016784668,42.31999969482422,41.72999954223633,37.60443115234375,10434500.0,1.0,0.6388871434557544,38.10482168729179,36.548936933924026,61.60764789834133,73.30642967757323,23.001345652379488,36.6434331258138,35.15280052820842,20.8700008392334,26.303327045481684 17815,2012-03-06,GS,116.12000274658203,116.23999786376953,113.11000061035156,92.60619354248047,8161100.0,1.0,1.9975971215383908,97.80463020038407,90.63600166607101,54.334072368229286,-1.6755568147136297,0.4745901447095436,93.14881922403971,85.69311561584473,20.8700008392334,26.303327045481684 17816,2012-03-06,HD,46.63999938964844,46.720001220703125,46.119998931884766,35.76783752441406,9087000.0,1.0,0.5866841133452141,36.85256013536503,34.3875525507922,63.912920681940534,41.47813180618444,26.312140087453106,35.20298461914062,33.77502711613973,20.8700008392334,26.303327045481684 17817,2012-03-06,HON,55.64817810058594,55.800716400146484,54.866416931152344,43.30318069458008,5226934.0,1.0,0.2743694945237536,45.271235933812825,43.71210337587956,52.05411291790287,-111.75135390118089,18.817285913442827,44.23793551127116,42.61510861714681,20.8700008392334,26.303327045481684 17818,2012-03-06,IBM,190.38241577148438,190.8604278564453,188.15487670898438,121.39623260498047,5454576.0,1.0,1.553623734749209,123.47900934710351,116.7632315586582,58.784507582045585,113.55616636723367,29.568138751252427,119.33091100056966,116.37733777364095,20.8700008392334,26.303327045481684 17819,2012-03-06,INTC,26.25,26.6299991607666,26.200000762939453,18.847394943237305,37196700.0,1.0,0.1330418775971154,19.309293264870554,18.690052323813525,55.594931384649804,-119.97002183394702,10.868019593043426,18.92878843943278,18.141867796579998,20.8700008392334,26.303327045481684 17820,2012-03-06,JNJ,64.45999908447266,64.7300033569336,64.19000244140625,46.650203704833984,9511100.0,1.0,0.03854451181244656,47.2421771414467,46.28946005032576,49.967761821141536,-112.02971343648419,5.092641922916263,46.871621449788414,46.75382277170817,20.8700008392334,26.303327045481684 17821,2012-03-06,JPM,39.45000076293945,39.869998931884766,39.119998931884766,28.295381546020508,33927500.0,1.0,0.6136507830117957,29.178396017407792,26.46678411259709,58.210167595457385,112.40963404770132,16.94656978081011,27.563766733805338,26.01160386403402,20.8700008392334,26.303327045481684 17822,2012-03-06,KO,34.40999984741211,34.54499816894531,34.31999969482422,23.85388946533203,13161200.0,1.0,0.09214119771045048,24.223253199736867,23.546965649445262,51.760868393076585,43.17297159651468,15.383437090037939,23.77016569773356,23.73969621658325,20.8700008392334,26.303327045481684 17823,2012-03-06,MCD,99.18000030517578,100.19999694824219,99.0999984741211,72.89566802978516,6713900.0,1.0,0.19187315552811413,73.37407914949677,71.70165098355989,56.13038879443661,38.55510286997398,6.619893952575587,72.27531916300455,72.18826535542806,20.8700008392334,26.303327045481684 17824,2012-03-06,MMM,85.72000122070312,85.86000061035156,84.83000183105469,59.656829833984375,3547900.0,1.0,0.24238354514080385,62.31994252686056,60.40984682555643,49.97315888880966,-280.63458619154534,37.15146922330288,61.17535031636556,59.285882059733076,20.8700008392334,26.303327045481684 17825,2012-03-06,MRK,36.24045944213867,36.622135162353516,35.59160232543945,24.464962005615234,19487874.0,1.0,-0.041938103989565434,25.313162684257726,24.578638005439537,49.37543179814719,-171.77380058519356,11.84664217832723,25.03302745819092,24.781008625030516,20.8700008392334,26.303327045481684 17826,2012-03-06,MSFT,31.540000915527344,31.979999542236328,31.489999771118164,25.301733016967773,51932900.0,1.0,0.5989765243296574,26.08027156867962,23.86181446037311,64.41752038886762,86.68760306851661,28.33829277817487,24.53363653818766,22.966983636220295,20.8700008392334,26.303327045481684 17827,2012-03-06,NKE,27.139999389648438,27.30500030517578,26.74250030517578,23.524341583251953,7887200.0,1.0,0.3709217873514987,23.9233934753568,22.679185450729623,61.661604571019,101.8591845292495,28.40032158911959,23.038879076639812,22.14459810256958,20.8700008392334,26.303327045481684 17828,2012-03-06,PG,66.5,67.08999633789062,66.19999694824219,47.40769958496094,9827000.0,1.0,0.48446809525354695,48.39456391885873,44.480982345789705,57.81995985204709,104.21854687660262,8.648095947293502,46.03384284973144,46.21576709747315,20.8700008392334,26.303327045481684 17829,2012-03-06,TRV,58.040000915527344,58.16999816894531,56.81999969482422,43.196678161621094,3700000.0,1.0,-0.25152991861212826,45.7810805323448,43.52666978808976,45.895763816852536,-180.81446157034628,20.534200433483036,44.63606338500976,44.55357100168864,20.8700008392334,26.303327045481684 17830,2012-03-06,UNH,54.709999084472656,55.40999984741211,54.119998931884766,45.625694274902344,4445700.0,1.0,0.7244469855049402,47.69905582345353,43.63127178274764,57.371509248620356,46.751901403736525,11.018701752470223,44.79810218811035,43.71134700775146,20.8700008392334,26.303327045481684 17831,2012-03-06,V,28.80500030517578,28.875,28.385000228881836,26.463884353637695,13302000.0,1.0,0.6964781512842713,27.80137036752535,25.048326936246625,60.968160320582875,45.806253583504876,20.472773710437668,25.489975674947104,24.25629253387451,20.8700008392334,26.303327045481684 17832,2012-03-06,VZ,38.66999816894531,38.9900016784668,38.619998931884766,22.084779739379883,11276800.0,1.0,0.08271203782753389,22.179931311420134,21.436504502483672,55.36407265635551,179.04593797920413,32.11410768170646,21.70518550872803,21.88191623687744,20.8700008392334,26.303327045481684 17833,2012-03-06,WBA,32.97999954223633,33.119998931884766,32.779998779296875,23.21367645263672,7678500.0,1.0,-0.12202522132529836,24.705516970250567,22.91109622707609,47.12815057526058,-122.76376800394473,5.11127065699234,23.804927126566568,23.676305071512857,20.8700008392334,26.303327045481684 17834,2012-03-06,WMT,59.040000915527344,59.220001220703125,58.75,45.5684700012207,9057100.0,1.0,-0.40135413958485344,49.014114389343845,44.18837050445498,47.32488844985607,-91.51856759022742,13.954275710599726,46.914588419596356,46.35899016062419,20.8700008392334,26.303327045481684 17835,2012-03-07,AAPL,19.171428680419922,19.20642852783203,18.689285278320312,16.08742332458496,798520800.0,2.0,0.6540006289072782,16.832181139244252,14.486561612830945,71.14337463860164,81.22546467745168,34.607261142896206,15.039098421732584,13.700455300013225,19.06999969482422,18.957258858293066 17836,2012-03-07,AMGN,66.68000030517578,67.19999694824219,66.36000061035156,49.65959548950195,3281700.0,2.0,0.05843237736833373,50.99148280115296,49.142085390375364,54.29077960964278,-123.01644544375671,16.080583861923685,50.3201789855957,48.753723843892416,19.06999969482422,18.957258858293066 17837,2012-03-07,AXP,51.84000015258789,52.40999984741211,51.7599983215332,44.161399841308594,5116100.0,2.0,0.4592185629659582,45.723411187027,43.24571761241148,54.416554872022,12.297653444304485,4.740772719587519,43.941171900431314,42.35374279022217,19.06999969482422,18.957258858293066 17838,2012-03-07,BA,72.58000183105469,73.69999694824219,72.51000213623047,60.512367248535156,4279000.0,2.0,-0.13268143975703595,63.21176060709144,60.39332858053063,50.402738747599244,-234.70245650062878,18.24668045991207,61.702053705851235,60.95500316619873,19.06999969482422,18.957258858293066 17839,2012-03-07,CAT,106.66000366210938,108.62000274658203,106.31999969482422,78.6427230834961,7385800.0,2.0,0.38571808676499586,86.14322885738947,78.43413701785467,52.72804925766131,-151.6100785296504,23.939636445568794,81.81780420939127,75.54497718811035,19.06999969482422,18.957258858293066 17840,2012-03-07,CRM,35.334999084472656,36.0,35.279998779296875,35.8650016784668,6978800.0,2.0,1.640914102047958,37.60386895015174,30.12813178227014,64.06379958332293,104.59743550976758,45.71782233113525,32.50283362070719,29.485750102996825,19.06999969482422,18.957258858293066 17841,2012-03-07,CSCO,19.5,19.530000686645508,19.399999618530273,13.569941520690918,34751400.0,2.0,-0.009101641234295244,14.37430647827173,13.594037065734618,50.230457829581624,-148.15316595904665,24.22340360844427,13.948866526285807,13.514738814036052,19.06999969482422,18.957258858293066 17842,2012-03-07,CVX,109.0,109.94999694824219,108.19000244140625,68.60517120361328,6867900.0,2.0,0.7124556072705985,69.79904845132192,65.21250168905893,56.861896758691046,89.92523396663076,22.13555246445711,66.77960688273112,66.34380346934,19.06999969482422,18.957258858293066 17843,2012-03-07,DIS,42.0,42.06999969482422,41.70000076293945,37.38059616088867,7793500.0,2.0,0.5809517299477491,38.079488834156066,36.643210903392756,60.18257952813579,59.60789894200573,22.069110155678086,36.718045171101885,35.24865045547485,19.06999969482422,18.957258858293066 17844,2012-03-07,GS,114.66000366210938,116.7300033569336,114.29000091552734,94.830322265625,5595000.0,2.0,1.849009852907841,97.84629380450488,90.65700896038769,56.53960304395996,32.14701601941416,2.4474742879494076,93.36220982869466,85.9209706624349,19.06999969482422,18.957258858293066 17845,2012-03-07,HD,46.40999984741211,47.5,46.36000061035156,36.538856506347656,10648900.0,2.0,0.5906117481076905,36.94492416726013,34.46544494284729,67.46843977776255,81.81220016759208,38.078058490140954,35.27250836690267,33.87428658803304,19.06999969482422,18.957258858293066 17846,2012-03-07,HON,54.961753845214844,55.25729751586914,54.63760757446289,43.28068542480469,6110747.0,2.0,0.16688472490512396,45.34793077275152,43.48227514460688,51.95660445081208,-144.13651594353345,21.618816526568,44.24970868428548,42.68008925120036,19.06999969482422,18.957258858293066 17847,2012-03-07,IBM,189.3785858154297,189.8374786376953,188.6328887939453,121.71014404296875,3500857.0,2.0,1.4802962430364772,123.62182473982621,116.93858404313276,59.31356248358705,99.87832701613813,29.568138751252437,119.46598459879557,116.44845072428386,19.06999969482422,18.957258858293066 17848,2012-03-07,INTC,26.579999923706055,27.0,26.520000457763672,19.05987548828125,32720900.0,2.0,0.13025229441858954,19.313583327221636,18.70488610179448,57.43065772092106,22.267203608210107,3.0882832625131744,18.93405927022298,18.170150566101075,19.06999969482422,18.957258858293066 17849,2012-03-07,JNJ,64.2699966430664,64.45999908447266,64.12000274658203,46.61396408081055,8591800.0,2.0,0.014804468705236218,47.228583397915635,46.274882254550185,49.65299834224209,-131.98508689233066,6.837142068879869,46.868458938598636,46.76685301462809,19.06999969482422,18.957258858293066 17850,2012-03-07,JPM,39.459999084472656,40.060001373291016,39.380001068115234,28.748741149902344,22875100.0,2.0,0.6059754109607915,29.285468310683743,26.50939233842514,59.87175142038518,128.999016926399,19.48394940797435,27.61869780222575,26.1070764541626,19.06999969482422,18.957258858293066 17851,2012-03-07,KO,34.375,34.470001220703125,34.25,23.864294052124023,10933800.0,2.0,0.07839004588133491,24.224054640979215,23.554489975720006,51.88823526926872,27.542006154358166,11.725311872609364,23.78045743306478,23.75160681406657,19.06999969482422,18.957258858293066 17852,2012-03-07,MCD,100.0,100.44000244140625,99.54000091552734,73.1072998046875,5873500.0,2.0,0.21400904620233518,73.37033530477902,71.70348595376589,56.955229455189844,74.89320501018103,10.648128180465411,72.32685953776041,72.2361380259196,19.06999969482422,18.957258858293066 17853,2012-03-07,MMM,85.23999786376953,85.66999816894531,84.87999725341797,60.021968841552734,3150800.0,2.0,0.13278780464927564,62.42919899114373,60.172032011663894,51.44601328635472,-269.81444352666006,37.15146922330287,61.178070068359375,59.3508352915446,19.06999969482422,18.957258858293066 17854,2012-03-07,MRK,35.6202278137207,35.71564865112305,35.21946716308594,24.380016326904297,17679760.0,2.0,-0.07906809150414063,25.322220631238647,24.483324603441528,48.644693583026246,-284.1758866200696,20.266662831993482,25.001008478800454,24.808642609914145,19.06999969482422,18.957258858293066 17855,2012-03-07,MSFT,31.670000076293945,31.920000076293945,31.530000686645508,25.526214599609375,34340400.0,2.0,0.5748718463772953,26.107255303536366,23.970198309744884,65.6444077349752,86.14107492296246,28.33829277817487,24.605573209126792,23.05525271097819,19.06999969482422,18.957258858293066 17856,2012-03-07,NKE,26.864999771118164,27.037500381469727,26.825000762939453,23.57693862915039,7177600.0,2.0,0.35069022375682124,23.9213771087039,22.76223972021456,62.05682288902106,90.95992481020966,28.40032158911958,23.08059902191162,22.191050338745118,19.06999969482422,18.957258858293066 17857,2012-03-07,PG,66.81999969482422,67.06999969482422,66.41999816894531,47.22329330444336,7470800.0,2.0,0.4621608229351537,48.43259727739033,44.647219540846976,56.570178743963396,95.60958655567373,8.648095947293498,46.0830192565918,46.24674809773763,19.06999969482422,18.957258858293066 17858,2012-03-07,TRV,56.619998931884766,57.040000915527344,55.86000061035156,43.41807556152344,3445400.0,2.0,-0.2988305325317029,45.77429315284246,43.34715498253351,46.9054595066771,-223.52648796126414,31.694392346890943,44.61792462666829,44.5757048924764,19.06999969482422,18.957258858293066 17859,2012-03-07,UNH,54.36000061035156,54.72999954223633,54.2400016784668,45.567039489746094,4474900.0,2.0,0.6303570337340076,47.522717491937236,44.01807115857546,57.09024704570878,35.12996539896205,11.018701752470223,44.887746810913086,43.800302823384605,19.06999969482422,18.957258858293066 17860,2012-03-07,V,28.93000030517578,29.024999618530273,28.739999771118164,26.648242950439453,10694000.0,2.0,0.6468839029572528,27.606146017921372,25.447819741355975,61.797529510781,53.62327837016997,23.675057833328104,25.60383555094401,24.333194224039712,19.06999969482422,18.957258858293066 17861,2012-03-07,VZ,38.7400016784668,39.029998779296875,38.70000076293945,22.187515258789062,10642900.0,2.0,0.0973615438084856,22.23504606417667,21.435616243562585,56.59999372362047,176.4789663670189,33.02713364493892,21.725734647115072,21.896619256337484,19.06999969482422,18.957258858293066 17862,2012-03-07,WBA,33.029998779296875,33.189998626708984,32.630001068115234,23.157180786132812,6934700.0,2.0,-0.14499597187694135,24.725080405519886,22.859569061948374,46.81113541670101,-118.50827757703424,8.28136681164771,23.775328636169434,23.66606632868449,19.06999969482422,18.957258858293066 17863,2012-03-07,WMT,59.11000061035156,59.86000061035156,59.11000061035156,46.256221771240234,14916900.0,2.0,-0.3463204373119808,48.893870945597186,44.16720388350437,51.0279829725341,-54.8642372690162,0.16179773400318842,46.875179036458334,46.38320287068685,19.06999969482422,18.957258858293066 17864,2012-03-08,AAPL,19.096071243286133,19.392499923706055,19.00428581237793,16.429973602294922,516457200.0,3.0,0.6429749917482681,16.831398235897115,14.685326541324564,73.19357031934977,95.59905944109181,38.26587412508905,15.135426775614421,13.77541716893514,17.950000762939453,48.68808888233402 17865,2012-03-08,AMGN,67.29000091552734,68.16999816894531,67.12000274658203,50.29010009765625,3867900.0,3.0,0.07852300803113366,50.998529969316124,49.14273399247587,56.440981179321476,-19.991880277123677,2.2703440478066548,50.29446309407552,48.87145233154297,17.950000762939453,48.68808888233402 17866,2012-03-08,AXP,52.7400016784668,53.09000015258789,52.4900016784668,44.73592758178711,4341000.0,3.0,0.44227306568286195,45.71510355395084,43.36470449048275,56.23926955588118,59.00364657045674,15.205203055235778,44.0194637298584,42.4147362391154,17.950000762939453,48.68808888233402 17867,2012-03-08,BA,74.2699966430664,74.69999694824219,73.83000183105469,61.04736328125,3881200.0,3.0,-0.1453860243122591,63.1896963853145,60.309214137146434,52.172675341610514,-95.84362210676555,4.006079386757258,61.66895573933919,60.99150428771973,17.950000762939453,48.68808888233402 17868,2012-03-08,CAT,109.58999633789062,110.55999755859375,108.66000366210938,80.09528350830078,6171200.0,3.0,0.27549317377525995,86.11837981571081,78.18590103756067,55.05970086357166,-91.2899204832585,12.447073712932731,81.84758148193359,75.72336692810059,17.950000762939453,48.68808888233402 17869,2012-03-08,CRM,36.002498626708984,36.875,35.97999954223633,36.52000045776367,9545200.0,3.0,1.6486408469942546,37.7966031435339,30.4923975583704,65.48038262091708,119.22230861003013,51.50851303523396,32.73566697438558,29.578250122070312,17.950000762939453,48.68808888233402 17870,2012-03-08,CSCO,19.56999969482422,19.780000686645508,19.530000686645508,13.758705139160156,36655500.0,3.0,-0.015574525636424141,14.333730562314644,13.582178727999077,52.854281133332634,-82.59596282497716,7.9809716742515135,13.945370896657307,13.52479043006897,17.950000762939453,48.68808888233402 17871,2012-03-08,CVX,109.80000305175781,110.56999969482422,109.55999755859375,68.96238708496094,5505400.0,3.0,0.724603397475903,69.95345742723799,65.31393911817216,57.761957012202096,111.58951253823584,26.9817345172996,66.84477717081705,66.41246445973714,17.950000762939453,48.68808888233402 17872,2012-03-08,DIS,41.9900016784668,42.31999969482422,41.95000076293945,37.622337341308594,6163800.0,3.0,0.5482244006522166,38.09480976807043,36.69504008544519,61.18566769704351,74.7823469170234,26.998016380522394,36.791462961832686,35.33913679122925,17.950000762939453,48.68808888233402 17873,2012-03-08,GS,117.7300033569336,118.68000030517578,116.08000183105469,95.45763397216797,4784100.0,3.0,1.7615659483442272,97.94239222897363,90.67250187503026,57.14352935596636,76.41023803750173,10.033996198743782,93.6127560933431,86.13856862386068,17.950000762939453,48.68808888233402 17874,2012-03-08,HD,47.529998779296875,47.9900016784668,47.459999084472656,36.87040328979492,10433000.0,3.0,0.6134065130757094,37.05030035058596,34.58570314367674,68.83437507102794,119.96251142009861,44.07466838581525,35.345421091715494,33.97498483657837,17.950000762939453,48.68808888233402 17875,2012-03-08,HON,56.09626388549805,56.83035659790039,55.63864517211914,44.59244155883789,4328332.0,3.0,0.1854127055552368,45.34760712594703,43.48224097280785,56.83426500959429,-9.022431706396144,2.9851430117690634,44.29328880310059,42.75290393829346,17.950000762939453,48.68808888233402 17876,2012-03-08,IBM,190.47801208496094,191.1950225830078,189.91395568847656,122.96553802490234,3290507.0,3.0,1.5061218450336327,123.95539036626367,117.02718867426368,61.36526479775996,126.77303488145483,35.95815551012819,119.64699223836263,116.51003952026367,17.950000762939453,48.68808888233402 17877,2012-03-08,INTC,27.0,27.040000915527344,26.75,19.01029396057129,37261600.0,3.0,0.12262714533697405,19.313205610887913,18.704555238111112,56.863203662445635,53.12821507201372,4.4779121066991525,18.93767738342285,18.194093545277912,17.950000762939453,48.68808888233402 17878,2012-03-08,JNJ,64.94999694824219,65.08000183105469,64.73999786376953,47.0126838684082,11311100.0,3.0,0.027842714640932797,47.2461608282649,46.27044302305347,53.02124079091444,-10.336440945354733,8.999902728967978,46.87331695556641,46.77754599253337,17.950000762939453,48.68808888233402 17879,2012-03-08,JPM,40.470001220703125,40.75,40.220001220703125,29.101346969604492,22052300.0,3.0,0.621184339718031,29.45194396346401,26.496914297644388,61.11568166956072,167.59307731624298,28.020623398913237,27.686821746826173,26.196994272867837,17.950000762939453,48.68808888233402 17880,2012-03-08,KO,34.59000015258789,34.75,34.54999923706055,24.03081512451172,33754800.0,3.0,0.08000674984237222,24.23422075481288,23.57693437366612,53.903324313218285,95.95548749854336,22.26345338645939,23.790170860290527,23.761435985565186,17.950000762939453,48.68808888233402 17881,2012-03-08,MCD,97.0,97.6500015258789,96.45999908447266,70.75747680664062,16841200.0,3.0,0.04146286331143756,73.60239890410526,71.29685265229122,46.839521965079015,-260.78615743428315,30.48741762428811,72.28847732543946,72.23144035339355,17.950000762939453,48.68808888233402 17882,2012-03-08,MMM,86.05999755859375,86.93000030517578,85.9800033569336,60.892757415771484,2603200.0,3.0,0.11487356027421924,62.41969414264762,60.13447226970589,54.73383447634924,-114.79330011154957,12.857185491185946,61.1970272064209,59.41007270812988,17.950000762939453,48.68808888233402 17883,2012-03-08,MRK,35.89694595336914,36.078243255615234,35.639312744140625,24.43882942199707,42886256.0,3.0,-0.1025658337773443,25.3254474584648,24.413446813385782,49.18335136022874,-171.26951007484996,9.384518485436026,24.973128255208334,24.831983661651613,17.950000762939453,48.68808888233402 17884,2012-03-08,MSFT,32.040000915527344,32.209999084472656,31.899999618530273,25.662500381469727,36747400.0,3.0,0.5603069690829443,26.162323156563925,24.039436563284706,66.37261443889209,102.48142488475187,34.5094527393446,24.676211992899578,23.141810989379884,17.950000762939453,48.68808888233402 17885,2012-03-08,NKE,27.032499313354492,27.125,26.915000915527344,23.647066116333008,4564800.0,3.0,0.336437029333883,23.953810918988804,22.78072448903122,62.58875411573045,99.79072979368671,31.3557273821867,23.117375755310057,22.22957042058309,17.950000762939453,48.68808888233402 17886,2012-03-08,PG,66.94999694824219,67.05999755859375,66.7699966430664,47.450252532958984,5811500.0,3.0,0.45752183495548593,48.468452207853154,44.84258638162438,57.73336493828047,97.8366823898339,8.648095947293497,46.12841237386068,46.275648244222005,17.950000762939453,48.68808888233402 17887,2012-03-08,TRV,56.95000076293945,57.27000045776367,56.4900016784668,43.59367752075195,2327500.0,3.0,-0.3184758084273085,45.69718162238316,43.247186740043595,47.70619589615633,-164.21921312491187,27.122117054476984,44.57658424377441,44.59457537333171,17.950000762939453,48.68808888233402 17888,2012-03-08,UNH,54.869998931884766,56.029998779296875,54.810001373291016,46.58913803100586,4883600.0,3.0,0.6309912054813793,47.36467526147041,44.479595063236616,60.57446468317266,73.60427265126542,28.739374376733924,45.00477879842122,43.89585208892822,17.950000762939453,48.68808888233402 17889,2012-03-08,V,29.170000076293945,29.545000076293945,29.010000228881836,27.185169219970703,9520400.0,3.0,0.6434878392681291,27.451748225155946,25.828669026430966,64.09603628754894,73.08785995710055,33.585324661512125,25.739042790730796,24.413716316223145,17.950000762939453,48.68808888233402 17890,2012-03-08,VZ,39.18000030517578,39.45000076293945,39.119998931884766,22.38730812072754,12177800.0,3.0,0.12366743584211548,22.331250004002644,21.413618083765908,58.88999790817673,225.54889511488565,41.811796004448844,21.75484587351481,21.90882946650187,17.950000762939453,48.68808888233402 17891,2012-03-08,WBA,32.86000061035156,32.959999084472656,32.560001373291016,23.15011978149414,6044800.0,3.0,-0.1619038939398436,24.732957032613868,22.842176481790432,46.77045870117808,-123.4781509470337,9.784897379897869,23.73567142486572,23.651733875274658,17.950000762939453,48.68808888233402 17892,2012-03-08,WMT,59.84000015258789,59.95000076293945,59.45000076293945,46.495819091796875,7795600.0,3.0,-0.28014301608726555,48.78194423073981,44.167087980563906,52.238064818663325,-39.341982119697185,1.9869313022953565,46.841695149739586,46.40702985127767,17.950000762939453,48.68808888233402 17893,2012-03-09,AAPL,19.436071395874023,19.562143325805664,19.396785736083984,16.526369094848633,418919200.0,4.0,0.634698990625143,16.891631347293888,14.782726639156307,73.73676272575672,106.09537780071473,41.457968943170584,15.237019570668538,13.852884991963704,17.110000610351562,14.362278264619702 17894,2012-03-09,AMGN,67.83999633789062,68.25,67.54000091552734,50.44586181640625,3167100.0,4.0,0.10579411778937953,50.996925760963734,49.25762097670716,56.95842032956868,10.213978975769777,1.2087679860665075,50.30172856648763,49.00936056772868,17.110000610351562,14.362278264619702 17895,2012-03-09,AXP,53.029998779296875,53.470001220703125,52.810001373291016,44.94712829589844,4329800.0,4.0,0.44080445023994486,45.75437758069002,43.40062234301604,56.89473455635166,79.49740115003088,20.426928854185412,44.11014633178711,42.49201590220134,17.110000610351562,14.362278264619702 17896,2012-03-09,BA,74.13999938964844,74.30999755859375,73.16999816894531,60.323081970214844,5535900.0,4.0,-0.21146036438183557,63.173171863938535,60.11091817817572,49.689297268925564,-151.14383303317635,11.523635417186513,61.62562510172526,61.02998104095459,17.110000610351562,14.362278264619702 17897,2012-03-09,CAT,110.87999725341797,111.08999633789062,109.80000305175781,80.05170440673828,6526500.0,4.0,0.18251870479795684,86.13328827016741,77.98142806894393,54.9755425584965,-67.92564102946156,9.48231978684666,81.82119216918946,75.93392957051596,17.110000610351562,14.362278264619702 17898,2012-03-09,CRM,36.52000045776367,37.0,36.407501220703125,36.85749816894531,7590400.0,4.0,1.6628295290037798,38.021597108164535,30.812903395375507,66.19077564165563,118.1551208637719,52.285808848686344,32.99575023651123,29.708916759490968,17.110000610351562,14.362278264619702 17899,2012-03-09,CSCO,19.729999542236328,19.889999389648438,19.68000030517578,13.842602729797363,26274400.0,4.0,-0.01377570105009518,14.330011053511301,13.571916131547292,53.97002906860909,-43.13129190325594,1.7251111717799843,13.944671853383381,13.540305042266846,17.110000610351562,14.362278264619702 17900,2012-03-09,CVX,109.88999938964844,110.41000366210938,109.37000274658203,68.67410278320312,5704200.0,4.0,0.702866270032402,70.01462531470673,65.5040445766507,56.77302582841557,95.11112489826021,24.44457191496507,66.92397384643554,66.48855304718018,17.110000610351562,14.362278264619702 17901,2012-03-09,DIS,42.119998931884766,42.56999969482422,42.029998779296875,37.81931686401367,6896400.0,4.0,0.5320492253726243,38.14371928216879,36.70970021246012,61.99276512016382,86.49907307269822,31.621049922399347,36.87771441141764,35.43158528010051,17.110000610351562,14.362278264619702 17902,2012-03-09,GS,117.62000274658203,118.48999786376953,116.23999786376953,95.55538940429688,5000600.0,4.0,1.6807790952138646,98.05494579353329,90.7032474132538,57.23931835760746,74.44032476767254,10.033996198743795,93.85870946248373,86.40409329732259,17.110000610351562,14.362278264619702 17903,2012-03-09,HD,47.91999816894531,48.18000030517578,47.83000183105469,37.086280822753906,8799200.0,4.0,0.6414962715849768,37.17440721838433,34.70115583093208,69.69156033574589,128.05639117339967,46.2328827306967,35.43344790140788,34.08158009847005,17.110000610351562,14.362278264619702 17904,2012-03-09,HON,57.011497497558594,57.36424255371094,56.60154724121094,44.80984115600586,3414626.0,4.0,0.21515838241352725,45.370506858209396,43.47923412384627,57.57276667702252,56.97362160716489,9.618749926221078,44.3510679880778,42.84312229156494,17.110000610351562,14.362278264619702 17905,2012-03-09,IBM,191.1854705810547,192.25621032714844,190.93690490722656,123.46405029296875,3324397.0,4.0,1.5489591574978476,124.33740791977091,117.10611243545371,62.149339091233,137.10050942618534,40.47112629399057,119.85994186401368,116.60425453186035,17.110000610351562,14.362278264619702 17906,2012-03-09,INTC,26.940000534057617,27.170000076293945,26.8700008392334,19.17320442199707,29396700.0,4.0,0.12825127166497552,19.329390493921743,18.70324500412513,58.264858665188854,105.82078487280836,9.010518793369526,18.95023905436198,18.23258005777995,17.110000610351562,14.362278264619702 17907,2012-03-09,JNJ,64.83000183105469,65.0,64.58999633789062,46.932945251464844,8410600.0,4.0,0.031379653385492645,47.26334055065035,46.28357755542876,52.29741488784652,-30.184229694453045,4.975462877003448,46.864020029703774,46.79912649790446,17.110000610351562,14.362278264619702 17908,2012-03-09,JPM,40.75,41.439998626708984,40.5,29.52591896057129,33494200.0,4.0,0.6598901340098813,29.676864905439597,26.500111679948585,62.56129377811085,181.44080360595197,35.348051209466405,27.771736272176106,26.30756320953369,17.110000610351562,14.362278264619702 17909,2012-03-09,KO,34.71500015258789,34.869998931884766,34.654998779296875,24.114072799682617,36742600.0,4.0,0.08700327831730092,24.235296708167088,23.629283636986724,54.88074871369354,118.36152833013915,26.294454671066212,23.807516479492186,23.776584529876708,17.110000610351562,14.362278264619702 17910,2012-03-09,MCD,97.44999694824219,97.5999984741211,96.52999877929688,70.6698989868164,7808700.0,4.0,-0.10118166860685562,73.76084103586649,70.9594325542214,46.520960262472755,-225.3734458651486,30.48741762428811,72.24838434855143,72.2198481241862,17.110000610351562,14.362278264619702 17911,2012-03-09,MMM,86.80999755859375,87.2699966430664,86.6500015258789,60.95598220825195,1958300.0,4.0,0.10457265641443314,62.404803299764986,60.10513665690005,54.96289576582848,-52.39743923257861,7.371158646673094,61.19251543680827,59.48908125559489,17.110000610351562,14.362278264619702 17912,2012-03-09,MRK,35.76335906982422,36.16412353515625,35.7442741394043,24.569509506225586,46658008.0,4.0,-0.10938228230048708,25.325577495159987,24.377376034197926,50.37966735301078,-127.91186747965439,6.9347563694035665,24.94742571512858,24.86040833791097,17.110000610351562,14.362278264619702 17913,2012-03-09,MSFT,32.099998474121094,32.15999984741211,31.920000076293945,25.64647102355957,34628400.0,4.0,0.5412317806106834,26.20733869319519,24.10836298221985,66.2018818598498,95.18042216038081,34.50945273934462,24.747909291585287,23.230624198913574,17.110000610351562,14.362278264619702 17914,2012-03-09,NKE,27.15999984741211,27.537500381469727,27.049999237060547,24.102909088134766,9813600.0,4.0,0.35779949835612257,24.07497536056707,22.75977576858332,65.81167645630367,147.6497448637601,43.175825344833456,23.175972684224448,22.2783452351888,17.110000610351562,14.362278264619702 17915,2012-03-09,PG,67.05999755859375,67.05999755859375,66.5999984741211,47.4715461730957,5710200.0,4.0,0.4503720141281278,48.50793010002858,45.00808895819896,57.84295135246891,87.34069912409123,4.909638267227365,46.17877082824707,46.312643432617186,17.110000610351562,14.362278264619702 17916,2012-03-09,TRV,57.31999969482422,57.619998931884766,57.099998474121094,43.98303985595703,2466200.0,4.0,-0.2991778091448083,45.56384006493095,43.23935321815011,49.4547064565023,-106.64686403615971,20.326494812814516,44.55959180196126,44.622335561116536,17.110000610351562,14.362278264619702 17917,2012-03-09,UNH,55.75,56.11000061035156,55.5,46.731571197509766,4743200.0,4.0,0.6356594706401069,47.31508778401866,44.77005778482899,61.03062169585538,83.87598523359053,29.66088194993951,45.16052932739258,44.00365982055664,17.110000610351562,14.362278264619702 17918,2012-03-09,V,29.517499923706055,29.59749984741211,29.252500534057617,27.00081443786621,8457600.0,4.0,0.6187875464746568,27.43428138577684,25.960540734889666,62.754923946641256,73.3476115863612,34.503142943727404,25.865805053710936,24.492200946807863,17.110000610351562,14.362278264619702 17919,2012-03-09,VZ,39.310001373291016,39.349998474121094,38.93000030517578,22.31880760192871,11755900.0,4.0,0.137403720854973,22.392751371072002,21.419472444845965,57.80813411876348,173.63974198286542,33.35330691368629,21.78833351135254,21.920649274190268,17.110000610351562,14.362278264619702 17920,2012-03-09,WBA,32.88999938964844,33.54999923706055,32.68000030517578,23.64447784423828,9759300.0,4.0,-0.13386981198743086,24.711415613449105,22.827860891067495,49.922130111643476,-62.149620661796526,4.34338509065052,23.72114651997884,23.649499797821044,17.110000610351562,14.362278264619702 17921,2012-03-09,WMT,59.83000183105469,60.20000076293945,59.83000183105469,46.73695755004883,6292900.0,4.0,-0.20586597981318988,48.63320892458133,44.20162269468137,53.43597712744698,-21.348996302535976,7.03337491195837,46.82912877400716,46.4378381729126,17.110000610351562,14.362278264619702 17980,2012-03-12,AAPL,19.606428146362305,19.71428680419922,19.53571319580078,16.733421325683594,407282400.0,0.0,0.6374988943061073,16.967559348252486,14.88437947163277,74.86833530845685,112.88197887474387,44.22291314699981,15.34283618927002,13.935334507624308,15.640000343322754,18.93693500489165 17981,2012-03-12,AMGN,68.0,68.37000274658203,67.80999755859375,50.4606819152832,3177400.0,0.0,0.12713697101137456,51.02251579615724,49.308429409531236,57.00868646976306,27.651514320165596,0.4481675536271633,50.303094228108726,49.144195810953775,15.640000343322754,18.93693500489165 17982,2012-03-12,AXP,53.20000076293945,53.2400016784668,52.5099983215332,44.583831787109375,3983200.0,0.0,0.4056494949867897,45.732407327528996,43.50370068943878,55.41766062980862,50.01765697110616,14.477574612092962,44.19238052368164,42.570254770914715,15.640000343322754,18.93693500489165 17983,2012-03-12,BA,73.19999694824219,74.02999877929688,73.19999694824219,60.578216552734375,2833500.0,0.0,-0.24046558874383095,63.18934105595827,59.98363333979368,50.547079385508965,-137.40400705530968,11.523635417186515,61.611528650919595,61.072710037231445,15.640000343322754,18.93693500489165 17984,2012-03-12,CAT,110.11000061035156,110.94999694824219,108.68000030517578,79.1220703125,6499200.0,0.0,0.033436629508429405,86.22319766369652,77.68743542346168,53.18170778106216,-89.11840978204337,14.570431322565213,81.76454213460286,76.15623359680175,15.640000343322754,18.93693500489165 17985,2012-03-12,CRM,36.782501220703125,37.0,36.377498626708984,36.79249954223633,6205200.0,0.0,1.6498113178606246,38.232932363749626,31.069818032978887,65.92049819989182,107.11427605500431,51.66205927277498,33.2505002339681,29.84991674423218,15.640000343322754,18.93693500489165 17986,2012-03-12,CSCO,19.81999969482422,19.8799991607666,19.65999984741211,13.863574028015137,26316200.0,0.0,-0.010536453427478776,14.329237430846858,13.567795974457097,54.25000068554592,-48.71774834756004,2.8194087274989093,13.95096394220988,13.556866041819255,15.640000343322754,18.93693500489165 17987,2012-03-12,CVX,109.6500015258789,110.0,109.16000366210938,68.94361877441406,5324700.0,0.0,0.6993257362056653,69.97319431902825,65.89149836896003,57.477124617675386,84.79599116025936,21.574525085817253,67.06668294270834,66.56343199412028,15.640000343322754,18.93693500489165 17988,2012-03-12,DIS,42.529998779296875,42.849998474121094,42.150001525878906,37.908851623535156,6834500.0,0.0,0.5204555021909201,38.198335652595865,36.734769053214684,62.36078245440323,99.73143882686297,36.44003785263492,36.96993497212728,35.53022216161092,15.640000343322754,18.93693500489165 17989,2012-03-12,GS,117.69999694824219,117.87000274658203,116.27999877929688,95.31097412109375,4060000.0,0.0,1.5788328589705714,98.11886967154439,90.90113536385601,56.91031453369389,60.41273706407164,10.0339961987438,94.0096071879069,86.70602111816406,15.640000343322754,18.93693500489165 17990,2012-03-12,HD,48.06999969482422,48.65999984741211,48.0,37.46408462524414,9458800.0,0.0,0.6863316133896404,37.35386573140954,34.79443787271643,71.12916772356263,141.60334245856285,51.307487766454585,35.53611234029134,34.201368776957196,15.640000343322754,18.93693500489165 17991,2012-03-12,HON,57.02103042602539,57.12590026855469,56.38227462768555,44.42005920410156,3891670.0,0.0,0.204917735556144,45.3755732769334,43.49679534489277,55.80205132661611,15.987479883318278,6.42390153534107,44.38492952982585,42.934044456481935,15.640000343322754,18.93693500489165 17992,2012-03-12,IBM,192.09368896484375,192.70555114746094,191.42446899414062,123.6978530883789,3263206.0,0.0,1.5835201334783449,124.66359978071914,117.3079395259215,62.518397017646805,134.6673430834245,42.31120952659285,120.09131062825521,116.71288973490397,15.640000343322754,18.93693500489165 17993,2012-03-12,INTC,27.0,27.079999923706055,26.90999984741211,19.11653709411621,24006900.0,0.0,0.12667561489254453,19.338606927880203,18.714568235388843,57.59148130647896,83.59498802695374,9.010518793369513,18.96138032277425,18.275275039672852,15.640000343322754,18.93693500489165 17994,2012-03-12,JNJ,64.55000305175781,65.1500015258789,64.54000091552734,47.19392776489258,7284700.0,0.0,0.05461227423219128,47.3068868381297,46.31728346521503,54.4049178984826,1.8895187120825885,8.583472977142488,46.86677602132161,46.82685292561849,15.640000343322754,18.93693500489165 17995,2012-03-12,JPM,40.86000061035156,40.97999954223633,40.20000076293945,29.173311233520508,30763800.0,0.0,0.6545668192999052,29.776093695217266,26.611729791110857,60.62490697456547,134.58965071191267,29.233639712406852,27.851613744099936,26.42118635177612,15.640000343322754,18.93693500489165 17996,2012-03-12,KO,34.7400016784668,35.16999816894531,34.66999816894531,24.336103439331055,18143600.0,0.0,0.10920524449248958,24.274324485241895,23.6669244084959,57.374184333885815,161.34860894986937,35.265262440146834,23.838854281107583,23.797804228464763,15.640000343322754,18.93693500489165 17997,2012-03-12,MCD,97.05000305175781,97.4800033569336,96.58000183105469,70.5385513305664,4503100.0,0.0,-0.22226501327381243,73.90132975704277,70.66451344364081,46.035199319951026,-207.7513170066232,30.487417624288117,72.21574935913085,72.21186396280925,15.640000343322754,18.93693500489165 17998,2012-03-12,MMM,87.0999984741211,87.75,86.95999908447266,61.475643157958984,2049300.0,0.0,0.13676487124263303,62.421222546226176,60.15783934342227,56.820739250330085,15.668998452961414,0.03270654597821797,61.20811602274577,59.590469423929854,15.640000343322754,18.93693500489165 17999,2012-03-12,MRK,35.992366790771484,36.364505767822266,35.92557144165039,24.896240234375,11395323.0,0.0,-0.08741229320213151,25.330658235962684,24.38471079785079,53.22762263210997,-55.36972623678822,1.2774429403381407,24.93827730814616,24.89427858988444,15.640000343322754,18.93693500489165 18000,2012-03-12,MSFT,31.969999313354492,32.20000076293945,31.81999969482422,25.68655014038086,34073600.0,0.0,0.5233161433419724,26.218523966546858,24.23663140607277,66.42527263960935,90.17628729839696,30.095040078403397,24.828110694885254,23.316786924997967,15.640000343322754,18.93693500489165 18001,2012-03-12,NKE,27.200000762939453,27.479999542236328,27.149999618530273,23.986759185791016,9208000.0,0.0,0.3611934690742622,24.142559355554095,22.788437157812606,64.35042179383859,134.74907018871613,43.17582534483345,23.232081604003906,22.33210105895996,15.640000343322754,18.93693500489165 18002,2012-03-12,PG,66.7699966430664,67.77999877929688,66.7300033569336,48.0247688293457,8825500.0,0.0,0.48376957991435177,48.590859820060636,45.19680993396768,60.589245762929735,103.24002167997827,17.72653339596974,46.25939127604167,46.35393320719401,15.640000343322754,18.93693500489165 18003,2012-03-12,TRV,57.58000183105469,57.86000061035156,57.5,43.98303985595703,2694500.0,0.0,-0.28064886031498304,45.490143752200716,43.21053183068502,49.454706456502294,-83.84935014787182,15.789290572956752,44.55902239481608,44.64883232116699,15.640000343322754,18.93693500489165 18004,2012-03-12,UNH,55.79999923706055,55.880001068115234,54.95000076293945,46.09485626220703,4567000.0,0.0,0.5812808861603713,47.17819737167037,45.06243335037552,57.93102537262371,58.60988642067468,18.408179439115703,45.27639973958333,44.104614639282225,15.640000343322754,18.93693500489165 18005,2012-03-12,V,29.2549991607666,29.387500762939453,29.017499923706055,26.853334426879883,7709200.0,0.0,0.5806189680936882,27.430848216634452,26.029590893167793,61.68678407761012,60.85090559183925,26.16072213774107,25.986194737752278,24.57209917704264,15.640000343322754,18.93693500489165 18006,2012-03-12,VZ,39.11000061035156,39.470001220703125,39.02000045776367,22.44438934326172,9557800.0,0.0,0.15661782983628214,22.45892372213003,21.44634189524057,59.22863717158775,174.01442636941388,35.93329239796956,21.828480784098307,21.935407416025797,15.640000343322754,18.93693500489165 18007,2012-03-12,WBA,33.529998779296875,33.7400016784668,33.11000061035156,23.750408172607422,6590100.0,0.0,-0.10192992315780103,24.66142267373204,22.82943597647548,50.57087372576938,-24.624494362800693,8.401334862427737,23.71225732167562,23.65137004852295,15.640000343322754,18.93693500489165 18008,2012-03-12,WMT,60.16999816894531,60.900001525878906,60.09000015258789,47.203712463378906,7576800.0,0.0,-0.10809165939193122,48.53401698600683,44.23792515266504,55.662660260721665,5.526923616521114,19.447166755622195,46.8388178507487,46.482736333211264,15.640000343322754,18.93693500489165 18009,2012-03-13,AAPL,19.91214370727539,20.292142868041992,19.84821319580078,17.22147560119629,690855200.0,1.0,0.6713607109710544,17.163883985783844,14.886612497065276,77.25768788103031,139.34413689403618,53.19755553649341,15.459131463368733,14.030273389816283,14.800000190734863,31.261450671078208 18010,2012-03-13,AMGN,68.44999694824219,68.93000030517578,68.18000030517578,51.1134147644043,2794600.0,1.0,0.19447958220052897,51.13170424984947,49.251903996000145,59.18069044436266,90.12575991797898,7.964428220542992,50.32646319071452,49.2875737508138,14.800000190734863,31.261450671078208 18011,2012-03-13,AXP,53.16999816894531,54.25,52.75,45.83424758911133,6954000.0,1.0,0.4732319217146852,45.9080877825027,43.512202973722886,59.19001972586852,122.71337400520747,27.387311981828667,44.336853408813475,42.673682848612465,14.800000190734863,31.261450671078208 18012,2012-03-13,BA,73.87999725341797,74.3499984741211,73.37999725341797,61.1625862121582,4532700.0,1.0,-0.21383374794812227,63.1782037821701,59.95032404986115,52.46729807512188,-98.09401812042744,6.8861251097333085,61.62754821777344,61.138270441691084,14.800000190734863,31.261450671078208 18013,2012-03-13,CAT,109.7300033569336,113.37999725341797,109.30999755859375,82.2886734008789,8077600.0,1.0,0.16885990373053517,86.2017035778462,77.6798783008159,58.009701755992765,-25.123390547948695,1.3566694721300596,81.83450749715169,76.47927672068278,14.800000190734863,31.261450671078208 18014,2012-03-13,CRM,36.997501373291016,38.217498779296875,36.95249938964844,38.064998626708984,11707600.0,1.0,1.7223204945826325,38.70727252529799,31.096227840912956,68.52350470898844,126.4106159964565,58.954740923943916,33.556250190734865,30.032791709899904,14.800000190734863,31.261450671078208 18015,2012-03-13,CSCO,19.899999618530273,20.219999313354492,19.889999389648438,14.136235237121582,33326000.0,1.0,0.013872243908446436,14.34444889022308,13.565868149266668,57.709677999278135,45.46506214235645,14.484379501133635,13.966344738006592,13.58366192181905,14.800000190734863,31.261450671078208 18016,2012-03-13,CVX,110.22000122070312,111.30999755859375,109.43000030517578,69.68944549560547,7331000.0,1.0,0.7480784383315324,70.1156296682879,66.10124960417305,59.37158404484915,108.2566504058156,32.02798274935913,67.2456553141276,66.68277390797932,14.800000190734863,31.261450671078208 18017,2012-03-13,DIS,42.54999923706055,44.08000183105469,42.43000030517578,39.40407943725586,15051900.0,1.0,0.6247184164372115,38.698943879458234,36.43292639031716,67.75473267908492,190.5692746338467,52.2442523055497,37.11975593566895,35.662285486857094,14.800000190734863,31.261450671078208 18018,2012-03-13,GS,118.4000015258789,124.8499984741211,118.4000015258789,101.46192932128906,11884700.0,1.0,1.971642543308704,99.62069218809721,90.2429209405649,62.51893302933268,260.34839353387594,32.86266585935615,94.42076721191407,87.13469645182292,14.800000190734863,31.261450671078208 18019,2012-03-13,HD,48.70000076293945,49.16999816894531,48.599998474121094,37.88813400268555,10853100.0,1.0,0.7474648758143729,37.655099416034325,34.76237189744224,72.63621293589262,165.89125583999027,56.02176294409733,35.655465825398764,34.332950528462725,14.800000190734863,31.261450671078208 18020,2012-03-13,HON,56.92569351196289,57.631187438964844,56.611080169677734,45.252079010009766,4664194.0,1.0,0.2609311422154619,45.4554201226867,43.46244334166877,58.612865930950825,87.39448820007287,12.692016329409658,44.44875996907552,43.048268953959145,14.800000190734863,31.261450671078208 18021,2012-03-13,IBM,192.8489532470703,194.93307495117188,192.74378967285156,125.40875244140625,5089836.0,1.0,1.7290340073971038,125.31537453959156,117.34296667744947,65.09477473747859,165.42386555565545,50.43076405575796,120.338023630778,116.87486724853515,14.800000190734863,31.261450671078208 18022,2012-03-13,INTC,27.1200008392334,27.5,27.1200008392334,19.470680236816406,33796800.0,1.0,0.15224826424757865,19.41894648475039,18.690182658010844,60.53983807855389,198.06179173213482,22.573896204849596,18.984092140197752,18.326800123850504,14.800000190734863,31.261450671078208 18023,2012-03-13,JNJ,65.41999816894531,65.44000244140625,65.02999877929688,47.36065673828125,9884100.0,1.0,0.08549242491820763,47.38212493603029,46.33022285754881,55.69842373017287,81.72957275431891,15.234922977816462,46.87149658203125,46.859513918558754,14.800000190734863,31.261450671078208 18024,2012-03-13,JPM,41.02000045776367,43.72999954223633,40.81999969482422,31.22422218322754,77277600.0,1.0,0.8065421120900851,30.429140442293612,26.324968177396332,66.80670718879367,232.9803713028362,50.947604073811995,28.004652468363442,26.566371631622314,14.800000190734863,31.261450671078208 18025,2012-03-13,KO,34.755001068115234,35.14500045776367,34.755001068115234,24.549272537231445,18068000.0,1.0,0.14236038540821383,24.391681143383487,23.63020682658722,59.5920618577579,179.08403823203562,35.26526244014684,23.877066802978515,23.823848660786947,14.800000190734863,31.261450671078208 18026,2012-03-13,MCD,96.98999786376953,97.29000091552734,96.37000274658203,70.6260986328125,6350900.0,1.0,-0.3076141165998223,73.98390209531405,70.42321994448088,46.420955227372644,-198.52204065563504,32.57503748933219,72.18603261311848,72.21004969278971,14.800000190734863,31.261450671078208 18027,2012-03-13,MMM,87.76000213623047,88.7699966430664,87.51000213623047,62.32537841796875,3107100.0,1.0,0.2282132668923751,62.5581944837896,60.11288362595162,59.63721855987478,136.97828206164525,13.410428955499585,61.25483144124349,59.71648273468018,14.800000190734863,31.261450671078208 18028,2012-03-13,MRK,36.135494232177734,36.54580307006836,35.97328186035156,25.292682647705078,15722725.0,1.0,-0.037578151469659815,25.388562887055148,24.36579731191946,56.37076788105939,9.750976152390509,3.652346007391849,24.93428465525309,24.9285483678182,14.800000190734863,31.261450671078208 18029,2012-03-13,MSFT,32.2400016784668,32.689998626708984,32.150001525878906,26.191619873046875,48951700.0,1.0,0.5436064216678496,26.310396179025307,24.328348365957606,69.08873159038602,126.09468944451892,40.349049600880164,24.915059343973795,23.413624000549316,14.800000190734863,31.261450671078208 18030,2012-03-13,NKE,27.5,27.709999084472656,27.385000228881836,24.273855209350586,9531200.0,1.0,0.38263864494565425,24.257636846156977,22.802464853672127,66.26567653445348,164.78438542318165,48.793678186425396,23.28844076792399,22.39304453531901,14.800000190734863,31.261450671078208 18031,2012-03-13,PG,67.8499984741211,67.9000015258789,67.56999969482422,48.15951919555664,9056700.0,1.0,0.5151720372518511,48.68810884173531,45.35986288372856,61.225709994105785,112.56608028097321,19.65593129693979,46.37027384440104,46.40075289408366,14.800000190734863,31.261450671078208 18032,2012-03-13,TRV,57.939998626708984,58.470001220703125,57.4900016784668,44.593807220458984,3491200.0,1.0,-0.21421141707989477,45.47747096808794,43.211322977224555,52.14097993757126,-46.00537859530459,5.029180209118801,44.57729555765788,44.68500334421794,14.800000190734863,31.261450671078208 18033,2012-03-13,UNH,55.119998931884766,55.380001068115234,54.70000076293945,46.35456848144531,6497400.0,1.0,0.552770082348701,47.10455826889694,45.27325583327591,58.8136603676646,47.26376875058643,13.617101990599757,45.39953447977702,44.21226476033529,14.800000190734863,31.261450671078208 18034,2012-03-13,V,29.227500915527344,29.352500915527344,28.920000076293945,27.023862838745117,12785600.0,1.0,0.5577014769400819,27.384626937376723,26.185852074158923,62.45125778793758,60.8275579493567,22.783207225945027,26.121238899230956,24.65311450958252,14.800000190734863,31.261450671078208 18035,2012-03-13,VZ,39.33000183105469,39.5099983215332,39.220001220703125,22.53571891784668,10440300.0,1.0,0.17717235045991586,22.551746532411784,21.430578830747393,60.235832097448366,173.83643166890434,36.8049041095665,21.864061800638833,21.951687717437743,14.800000190734863,31.261450671078208 18036,2012-03-13,WBA,33.7400016784668,33.7599983215332,33.02000045776367,23.48204231262207,7700500.0,1.0,-0.09715230195783064,24.5659844417039,22.83207921796407,48.91030141333475,-39.25868837088486,6.121811363093418,23.708455530802407,23.649703057607017,14.800000190734863,31.261450671078208 18037,2012-03-13,WMT,60.93000030517578,61.08000183105469,60.52000045776367,47.452640533447266,8734600.0,1.0,-0.01039852345082437,48.483661410067704,44.25878472640691,56.802323510026845,21.59561915031373,22.299115905416674,46.841607411702476,46.531139310201006,14.800000190734863,31.261450671078208 18038,2012-03-14,AAPL,20.644643783569336,21.239999771118164,20.549999237060547,17.872631072998047,1418844000.0,2.0,0.7421838162400718,17.518446708853123,14.77492735273135,79.89575896825356,182.7072683120188,63.49631344280421,15.593625513712565,14.136696418126425,15.3100004196167,43.80039877617788 18039,2012-03-14,AMGN,68.80000305175781,68.87999725341797,68.06999969482422,50.63128662109375,3484200.0,2.0,0.20656423101966226,51.16634190076666,49.24841983324213,56.98100648368319,60.247693402844675,6.2795254726130425,50.34359842936198,49.410619799296065,15.3100004196167,43.80039877617788 18040,2012-03-14,AXP,54.65999984741211,56.279998779296875,54.459999084472656,47.43950653076172,12001900.0,2.0,0.6488430044198807,46.54035627954196,43.23393494970609,63.31270145517308,278.89823316583835,45.169908967359284,44.50610949198405,42.813124402364096,15.3100004196167,43.80039877617788 18041,2012-03-14,BA,74.31999969482422,75.37999725341797,74.30999755859375,61.91984558105469,5297100.0,2.0,-0.13012333900307027,63.14687910754714,59.95449036877121,54.81906466934492,0.356945281812265,6.492601690201203,61.668264134724936,61.20731499989827,15.3100004196167,43.80039877617788 18042,2012-03-14,CAT,113.20999908447266,113.44999694824219,111.26000213623047,81.54061889648438,6181000.0,2.0,0.21336256661686548,86.08868382530423,77.63456904334811,56.58374707407365,-13.074078746537804,0.9979787658731335,81.91076787312825,76.7814172744751,15.3100004196167,43.80039877617788 18043,2012-03-14,CRM,37.967498779296875,38.09000015258789,37.40250015258789,37.90250015258789,6467600.0,2.0,1.746539253399817,39.05964751737898,31.244102711502862,67.83899987574078,118.52523177067002,58.95474092394393,33.846333503723145,30.219875049591064,15.3100004196167,43.80039877617788 18044,2012-03-14,CSCO,20.15999984741211,20.3799991607666,20.059999465942383,14.122246742248535,41190400.0,2.0,0.031721887598759935,14.35481699399637,13.564588752463592,57.47899025593817,81.51127108181369,21.158940318682777,13.979161739349365,13.609527858098348,15.3100004196167,43.80039877617788 18045,2012-03-14,CVX,111.05000305175781,112.27999877929688,110.54000091552734,69.37606811523438,8819400.0,2.0,0.7527511240321019,70.14299501714193,66.38789106073894,58.24369961364987,124.98328709761365,38.514897616883125,67.42019475301107,66.80580813090006,15.3100004196167,43.80039877617788 18046,2012-03-14,DIS,43.59000015258789,43.70000076293945,42.900001525878906,38.92954635620117,10991300.0,2.0,0.6614320958743889,38.92439540463823,36.375800670801226,64.71019441976694,172.97227071406468,52.2442523055497,37.2564453125,35.78599214553833,15.3100004196167,43.80039877617788 18047,2012-03-14,GS,124.5199966430664,124.87000274658203,119.81999969482422,98.06464385986328,14837200.0,2.0,1.985922030772599,99.87641222520493,90.6259116883693,58.19127271205334,208.45059940821244,32.914816552571175,94.67157440185547,87.52502581278483,15.3100004196167,43.80039877617788 18048,2012-03-14,HD,49.41999816894531,49.709999084472656,49.22999954223633,38.14259719848633,10076400.0,2.0,0.8071422466005984,37.96928552146989,34.73283850196761,73.49507871846085,183.53660483690618,60.36506778704664,35.79300753275553,34.46519714991252,15.3100004196167,43.80039877617788 18049,2012-03-14,HON,57.583518981933594,58.1460075378418,57.50725173950195,45.36452102661133,3418611.0,2.0,0.31081244913084305,45.573781191105766,43.423167432551466,58.97759420590669,158.7805234370805,18.62844866152497,44.51981417338053,43.153690846761066,15.3100004196167,43.80039877617788 18050,2012-03-14,IBM,194.818359375,196.12811279296875,194.68450927734375,125.98724365234375,4814006.0,2.0,1.869483959546173,125.94418480055545,117.48342521531369,65.91429412200223,178.24571822709777,54.133000092732395,120.60197779337565,117.05915501912435,15.3100004196167,43.80039877617788 18051,2012-03-14,INTC,27.450000762939453,27.899999618530273,27.34000015258789,19.449430465698242,46835700.0,2.0,0.16885365434539779,19.480607092845755,18.676684700977486,60.27970431643135,242.67134572319594,32.77569762116238,19.013590749104818,18.37797104517619,15.3100004196167,43.80039877617788 18052,2012-03-14,JNJ,65.20999908447266,65.37999725341797,65.0199966430664,47.179420471191406,9612200.0,2.0,0.09425440856627176,47.39789719965422,46.389532609916095,53.976505812659575,68.12470533544277,14.926625933043738,46.86538530985514,46.87933343251546,15.3100004196167,43.80039877617788 18053,2012-03-14,JPM,43.619998931884766,44.0,43.06999969482422,31.360946655273438,68028700.0,2.0,0.9273265060679314,30.960021417593577,26.20139082148113,67.1622480325332,247.65093399649552,52.47799547004449,28.155292510986328,26.710858662923176,15.3100004196167,43.80039877617788 18054,2012-03-14,KO,35.130001068115234,35.310001373291016,35.04999923706055,24.53879165649414,12918000.0,2.0,0.16587821318469764,24.486470277056696,23.599051230206484,59.43477144833953,203.56605658424337,39.86518934080333,23.91412041982015,23.846075852711994,15.3100004196167,43.80039877617788 18055,2012-03-14,MCD,96.69000244140625,97.44000244140625,96.68000030517578,70.9982681274414,7209100.0,2.0,-0.3412887636045099,74.00677796055753,70.28608855555576,48.05391720718582,-156.41634687217257,29.60306194338806,72.16002477010092,72.20803680419922,15.3100004196167,43.80039877617788 18056,2012-03-14,MMM,88.5999984741211,89.25,88.5999984741211,62.40966796875,2960900.0,2.0,0.30398410210030846,62.701004564950864,60.07330917101105,59.90558524226899,212.8442428752364,18.89349494263432,61.31900545756022,59.83983243306478,15.3100004196167,43.80039877617788 18057,2012-03-14,MRK,36.63167953491211,36.64122009277344,36.345420837402344,25.253028869628906,12322384.0,2.0,-0.0012693315375393865,25.42869336221511,24.35415823843186,55.981501172222586,56.17445510130932,6.220503832603128,24.9424747467041,24.953444735209146,15.3100004196167,43.80039877617788 18058,2012-03-14,MSFT,32.529998779296875,32.880001068115234,32.4900016784668,26.271799087524414,41986900.0,2.0,0.5597044810932523,26.363819695433502,24.47695407775986,69.48625502488194,139.8859232119743,43.7680381903596,25.006804529825846,23.51219565073649,15.3100004196167,43.80039877617788 18059,2012-03-14,NKE,27.725000381469727,27.8075008392334,27.540000915527344,24.173044204711914,7452400.0,2.0,0.38703796305097526,24.346287933252437,22.802039894201176,64.99723328073296,158.5225969112834,50.989395554145844,23.337071037292482,22.45343634287516,15.3100004196167,43.80039877617788 18060,2012-03-14,PG,67.7300033569336,67.94999694824219,67.69000244140625,48.12405776977539,8056200.0,2.0,0.531075364023728,48.7601336475399,45.52686128654213,60.95770839642258,106.95811153429223,20.48636764485812,46.48399353027344,46.44064858754476,15.3100004196167,43.80039877617788 18061,2012-03-14,TRV,58.33000183105469,59.16999816894531,58.11000061035156,45.00608444213867,3681900.0,2.0,-0.12682992202290677,45.503162643052335,43.20209324684025,53.85353564697608,10.041463194792204,5.718270152641305,44.6045113881429,44.71743418375651,15.3100004196167,43.80039877617788 18062,2012-03-14,UNH,55.15999984741211,55.869998931884766,55.040000915527344,46.731571197509766,6684000.0,2.0,0.554207474577197,47.135227380679105,45.36651402862265,60.071646827131325,67.11666652725944,20.367934629103555,45.51518834431966,44.31561756134033,15.3100004196167,43.80039877617788 18063,2012-03-14,V,29.327499389648438,29.47249984741211,29.11750030517578,26.904035568237305,14996000.0,2.0,0.5238317346346122,27.391750500813703,26.218595148905532,61.558397657106696,64.9475139016541,25.410380052940617,26.246461741129558,24.734202829996743,15.3100004196167,43.80039877617788 18064,2012-03-14,VZ,39.41999816894531,39.84000015258789,39.400001525878906,22.530010223388672,11406800.0,2.0,0.190801867054887,22.625411502275828,21.43854094370806,60.13976632960269,178.61440315591304,43.57526350577697,21.898500823974608,21.966370232899983,15.3100004196167,43.80039877617788 18065,2012-03-14,WBA,33.130001068115234,33.45000076293945,33.060001373291016,23.566789627075195,6521700.0,2.0,-0.08554153317574986,24.483582335057758,22.84138657515953,49.45252540909306,-47.731549052900924,6.121811363093424,23.713793500264487,23.643601512908937,15.3100004196167,43.80039877617788 18066,2012-03-14,WMT,60.84000015258789,61.150001525878906,60.689998626708984,47.51487731933594,6375000.0,2.0,0.07122494231126808,48.372691041141486,44.31325446972277,57.08761323053911,27.4347613018334,23.42612695137094,46.84492568969726,46.57671610514323,15.3100004196167,43.80039877617788 18067,2012-03-15,AAPL,21.414642333984375,21.42892837524414,20.662500381469727,17.750761032104492,1159718000.0,3.0,0.7794922422771116,17.733190051274725,14.82661534194427,78.14080678127262,172.70456396971386,65.13114363849273,15.724350261688233,14.240037441253662,15.420000076293945,12.394522538127612 18068,2012-03-15,AMGN,68.23999786376953,68.30000305175781,67.77999877929688,50.63128662109375,3891200.0,3.0,0.21367825239056515,51.19618333788829,49.24528089551014,56.98100648368319,30.08939236969423,1.802193906941156,50.3137622833252,49.516082127889,15.420000076293945,12.394522538127612 18069,2012-03-15,AXP,56.060001373291016,56.7599983215332,55.65999984741211,47.921077728271484,7985300.0,3.0,0.8174517487404671,47.12639993957922,43.08722310729578,64.42792339785328,313.44526483445594,48.36605574893662,44.67789967854818,42.954138565063474,15.420000076293945,12.394522538127612 18070,2012-03-15,BA,75.5,75.62999725341797,74.87999725341797,62.084449768066406,4850700.0,3.0,-0.04992455537847462,63.16637604745399,59.95310103384484,55.31619622496714,38.25094386626362,9.433814988118298,61.68200950622558,61.27364762624105,15.420000076293945,12.394522538127612 18071,2012-03-15,CAT,112.87999725341797,113.4800033569336,111.38999938964844,82.39762878417969,5316700.0,3.0,0.3141633041745706,86.1282518482666,77.66181925769042,57.812775401644615,-2.831217120755762,0.8344634814877686,81.98170344034831,77.10386613210042,15.420000076293945,12.394522538127612 18072,2012-03-15,CRM,37.99250030517578,38.61000061035156,37.75,38.10749816894531,8651600.0,3.0,1.761963601317575,39.35951384582373,31.489486322022955,68.25287091516765,120.33221721126867,61.769683788731435,34.122250111897785,30.40891669591268,15.420000076293945,12.394522538127612 18073,2012-03-15,CSCO,20.059999465942383,20.200000762939453,19.799999237060547,13.919504165649414,55020200.0,3.0,0.029171951187555223,14.35481699399637,13.564588752463592,54.228840173492436,-4.012842139697382,6.69345878033237,13.981725120544434,13.633175992965699,15.420000076293945,12.394522538127612 18074,2012-03-15,CVX,110.51000213623047,110.93000030517578,109.45999908447266,68.96238708496094,8899400.0,3.0,0.7148335035873004,69.92418636781478,66.92195697324966,56.77093536571306,83.69747187727134,24.386374809034493,67.58778610229493,66.90961151123047,15.420000076293945,12.394522538127612 18075,2012-03-15,DIS,43.5,43.5,43.16999816894531,38.920589447021484,6123600.0,3.0,0.6819441756598437,39.096249897992294,36.402712504351456,64.65346758440676,167.68308144125623,52.244252305549686,37.38000259399414,35.90760955810547,15.420000076293945,12.394522538127612 18076,2012-03-15,GS,121.7300033569336,123.55000305175781,120.12000274658203,100.25616455078125,7245600.0,3.0,2.1493002366847946,100.52598919121638,90.80982852728948,60.037280114008304,196.83997731767602,32.91481655257119,94.94182510375977,87.97624804178874,15.420000076293945,12.394522538127612 18077,2012-03-15,HD,49.40999984741211,49.439998626708984,48.869998931884766,37.93441390991211,8869200.0,3.0,0.8280926052892994,38.136180572734,34.85659744240272,71.59327593866115,154.79766456253995,49.82055915331035,35.92156639099121,34.581202348073326,15.420000076293945,12.394522538127612 18078,2012-03-15,HON,57.70745849609375,58.06973648071289,57.41191482543945,45.611881256103516,2820837.0,3.0,0.3660836628943258,45.73246286566073,43.43087713067717,59.78413438211826,151.2142972868785,17.05293145593724,44.57676785786946,43.254669443766275,15.420000076293945,12.394522538127612 18079,2012-03-15,IBM,195.92733764648438,197.11280822753906,195.73614501953125,126.77493286132812,3787671.0,3.0,2.0210540417523646,126.62022867329232,117.65357122294792,67.00546358594235,181.59131112157252,56.964170559024595,120.89177831013997,117.296519724528,15.420000076293945,12.394522538127612 18080,2012-03-15,INTC,27.5,27.850000381469727,27.43000030517578,19.65483283996582,34191900.0,3.0,0.1963246917784751,19.57922548577496,18.660935456302678,61.91603864732813,235.67107644773753,32.77569762116238,19.04689114888509,18.43350222905477,15.420000076293945,12.394522538127612 18081,2012-03-15,JNJ,64.93000030517578,65.37999725341797,64.8499984741211,47.17217254638672,11372900.0,3.0,0.09946690421988791,47.403854657387335,46.45505990865271,53.90755950092948,62.039627362554086,9.59931249286392,46.86430206298828,46.89543921152751,15.420000076293945,12.394522538127612 18082,2012-03-15,JPM,43.63999938964844,44.91999816894531,42.93000030517578,32.16693115234375,57117700.0,3.0,1.075685389935753,31.580738869755073,26.10599628344317,69.17567737467648,237.06484016241117,57.327291109759045,28.325602595011393,26.86723082860311,15.420000076293945,12.394522538127612 18083,2012-03-15,KO,35.1349983215332,35.16999816894531,34.88999938964844,24.577228546142578,17991400.0,3.0,0.185479702346953,24.563415631732404,23.60692910245949,59.836945714100665,161.990860708095,30.26997297949856,23.9487548828125,23.865763505299885,15.420000076293945,12.394522538127612 18084,2012-03-15,MCD,97.1500015258789,98.19000244140625,97.1500015258789,71.54560089111328,5768200.0,3.0,-0.3201208305249139,74.00478137708853,70.29668194078255,50.355801757066885,-100.32036522528715,15.736092144972607,72.16796264648437,72.22299677530924,15.420000076293945,12.394522538127612 18085,2012-03-15,MMM,89.0,90.0,88.81999969482422,63.203189849853516,3252200.0,3.0,0.4231854010879985,63.027445689029484,59.95684233587286,62.343907945553504,262.0323751667266,26.651172830241247,61.394749323527016,59.976291020711265,15.420000076293945,12.394522538127612 18086,2012-03-15,MRK,36.402671813964844,36.49809265136719,36.211830139160156,25.147327423095703,12833808.0,3.0,0.018760190697662438,25.455228475733428,24.3579591234487,54.93542001920567,21.46178931360468,2.145627792006033,24.939299964904784,24.977777576446535,15.420000076293945,12.394522538127612 18087,2012-03-15,MSFT,32.790000915527344,32.939998626708984,32.58000183105469,26.335927963256836,49068300.0,3.0,0.5710542159596983,26.333577017105274,24.731673379623242,69.80751736670176,140.24914479142564,44.83532089844412,25.091129875183107,23.605995496114094,15.420000076293945,12.394522538127612 18088,2012-03-15,NKE,27.707500457763672,27.767499923706055,27.577499389648438,24.267276763916016,7297200.0,3.0,0.393591160442643,24.441511999191675,22.805119813857644,65.63334870047174,149.36072375952924,50.98939555414583,23.39058977762858,22.516891384124754,15.420000076293945,12.394522538127612 18089,2012-03-15,PG,67.69000244140625,67.79000091552734,67.5,48.00347900390625,8611500.0,3.0,0.5278642755959027,48.78025153764415,45.7287450443871,60.03336333251998,92.9754452566448,15.631028690036839,46.58967475891113,46.476775550842284,15.420000076293945,12.394522538127612 18090,2012-03-15,TRV,58.84000015258789,59.36000061035156,58.689998626708984,45.10532760620117,2585500.0,3.0,-0.04900644788470032,45.53139775099868,43.19038912949449,54.261104602293926,38.96341633956507,8.436855075347403,44.61052678426107,44.745581499735515,15.420000076293945,12.394522538127612 18091,2012-03-15,UNH,55.900001525878906,56.25,55.540000915527344,46.67293930053711,4598700.0,3.0,0.5443406935210433,47.15517861301303,45.451262884789706,59.77789800550943,80.26214587609358,25.213108646310317,45.58795674641927,44.41131032307943,15.420000076293945,12.394522538127612 18092,2012-03-15,V,29.155000686645508,29.36750030517578,29.075000762939453,26.96164321899414,13293200.0,3.0,0.49592150143987723,27.401993098842482,26.25213669241728,61.829800520752,61.93363517298081,23.8155201524326,26.359268124898275,24.810041109720867,15.420000076293945,12.394522538127612 18093,2012-03-15,VZ,39.5,39.54999923706055,39.27000045776367,22.569969177246094,10102800.0,3.0,0.20249349185091248,22.682996745832952,21.478564838639706,60.594825185023076,139.37855134100977,37.37745601213164,21.931608136494955,21.978337860107423,15.420000076293945,12.394522538127612 18094,2012-03-15,WBA,33.34000015258789,33.77000045776367,33.15999984741211,23.84927749633789,6133800.0,3.0,-0.0529352998790813,24.47995571492603,22.841482120767328,51.23708940879817,-15.039108596011811,13.511114049123025,23.731821950276693,23.641974194844565,15.420000076293945,12.394522538127612 18095,2012-03-15,WMT,60.88999938964844,61.2599983215332,60.779998779296875,47.63155746459961,6755000.0,3.0,0.1436710887007635,48.35512596678877,44.321533426521775,57.63030611080968,36.00349975406961,25.247404245932948,46.83101183573405,46.62011591593424,15.420000076293945,12.394522538127612 18096,2012-03-16,AAPL,20.882856369018555,21.042856216430664,20.64285659790039,17.751070022583008,825487600.0,4.0,0.7998640369337373,17.911505325723933,14.900999633382513,78.14206606058293,152.98585003660688,64.31324475285135,15.856166458129882,14.34278237024943,14.470000267028809,8.505412795304593 18097,2012-03-16,AMGN,68.08999633789062,68.48999786376953,67.3499984741211,49.978553771972656,8288800.0,4.0,0.16474697914851788,51.052657989613714,49.27680406177789,54.069281463689386,-2.5071762150282346,4.569981870849739,50.267577997843425,49.60919011433919,14.470000267028809,8.505412795304593 18098,2012-03-16,AXP,57.310001373291016,57.380001068115234,56.43000030517578,47.77743911743164,11287500.0,4.0,0.9287785766313092,47.59422616080016,42.93030844613344,63.829237296433995,294.12548759450186,52.21232871765344,44.82969436645508,43.10454330444336,14.470000267028809,8.505412795304593 18099,2012-03-16,BA,75.76000213623047,75.80999755859375,75.0,61.89515686035156,7079200.0,4.0,-0.001622098676875794,63.160734009203715,59.95298326069375,54.60147413872847,40.48696442949255,11.57451074060591,61.693536376953126,61.34841740926107,14.470000267028809,8.505412795304593 18100,2012-03-16,CAT,114.0199966430664,114.25,113.04000091552734,82.4920425415039,5776000.0,4.0,0.3970896141937743,86.10425603884325,77.65821496945755,57.94843932683254,27.45625676279023,3.453212957098538,82.06038513183594,77.42728652954102,14.470000267028809,8.505412795304593 18101,2012-03-16,CRM,38.400001525878906,38.46500015258789,37.55500030517578,37.84749984741211,7921200.0,4.0,1.7332282402611199,39.564150526621745,31.775849625966146,67.11961218598626,108.0192758380342,57.441364114570646,34.398166783650716,30.60858335494995,14.470000267028809,8.505412795304593 18102,2012-03-16,CSCO,20.010000228881836,20.049999237060547,19.899999618530273,14.003398895263672,56363000.0,4.0,0.0335341509350382,14.343071891270425,13.565148113764975,55.31055363440633,-0.9669253270696474,6.693458780332366,13.987084992726643,13.661125771204631,14.470000267028809,8.505412795304593 18103,2012-03-16,CVX,110.43000030517578,110.83000183105469,110.0999984741211,69.11909484863281,11092500.0,4.0,0.6894806196731764,69.8509907826833,67.23081463723857,57.195091755021856,89.96955885606616,24.386374809034493,67.7419418334961,67.02784461975098,14.470000267028809,8.505412795304593 18104,2012-03-16,DIS,43.41999816894531,43.52000045776367,43.18000030517578,38.669898986816406,8952100.0,4.0,0.6702453504536265,39.203155345014295,36.443539601274765,63.05308044041176,153.2446739018987,52.47894527628591,37.50773862202962,36.03355458577474,14.470000267028809,8.505412795304593 18105,2012-03-16,GS,123.0999984741211,123.5,121.05999755859375,100.1502685546875,7425700.0,4.0,2.2443621107260867,101.11812899391143,90.91307294090302,59.9050631312031,182.44068848740466,32.91481655257118,95.21017023722331,88.45819473266602,14.470000267028809,8.505412795304593 18106,2012-03-16,HD,49.45000076293945,49.52000045776367,48.849998474121094,37.81875991821289,13267200.0,4.0,0.8258437917584018,38.248898652241316,35.00610966379872,70.5442008953662,145.38736507096766,50.59230019359212,36.04652531941732,34.69808972676595,14.470000267028809,8.505412795304593 18107,2012-03-16,HON,57.9553337097168,57.99346923828125,57.41191482543945,45.252079010009766,5346930.0,4.0,0.37651325332953434,45.8093839906927,43.44935776956121,58.066280814016324,122.04706543461975,17.052931455937255,44.619493357340495,43.359707069396975,14.470000267028809,8.505412795304593 18108,2012-03-16,IBM,197.92543029785156,198.3938751220703,196.95028686523438,126.78111267089844,10080302.0,4.0,2.1172665520305998,127.18480074552622,117.88842084260855,67.0140338178635,183.54907076956434,60.36639414282692,121.20405858357748,117.54093551635742,14.470000267028809,8.505412795304593 18109,2012-03-16,INTC,27.81999969482422,27.959999084472656,27.700000762939453,19.640670776367188,54672100.0,4.0,0.21448052866229617,19.662557993982986,18.641348065282152,61.734640506876275,234.17939383145347,35.44840738874562,19.081124941507976,18.49031982421875,14.470000267028809,8.505412795304593 18110,2012-03-16,JNJ,65.19999694824219,65.45999908447266,64.80999755859375,47.20841979980469,17707000.0,4.0,0.10530876115313959,47.428359976774686,46.48626061343528,54.21015338253859,75.37396942834536,11.65931493591949,46.86682256062826,46.92137133280436,14.470000267028809,8.505412795304593 18111,2012-03-16,JPM,44.869998931884766,44.91999816894531,44.220001220703125,32.073387145996094,48844500.0,4.0,1.172200259810893,32.07675791092777,26.08276853255368,68.67015135431456,220.51645177883572,57.32729110975904,28.493993695576986,27.036214288075765,14.470000267028809,8.505412795304593 18112,2012-03-16,KO,35.189998626708984,35.22999954223633,34.939998626708984,24.51780891418457,22898800.0,4.0,0.19398323800338346,24.622417740807744,23.610850234045774,58.90303999028374,152.29248265353843,32.13630101523205,23.981639862060547,23.884865760803223,14.470000267028809,8.505412795304593 18113,2012-03-16,MCD,98.41999816894531,98.55000305175781,97.56999969482422,71.26830291748047,7337000.0,4.0,-0.3220088030113146,74.01145077136465,70.22377643200448,49.212850364686645,-83.95928705150558,9.71286116060956,72.16134363810221,72.23635457356771,14.470000267028809,8.505412795304593 18114,2012-03-16,MMM,89.87999725341797,90.0,89.37000274658203,62.894195556640625,5007100.0,4.0,0.48710498914298483,63.21790607859747,59.90051051686151,60.85315655508725,240.62276527919653,26.651172830241254,61.458333079020186,60.11980692545573,14.470000267028809,8.505412795304593 18115,2012-03-16,MRK,36.421756744384766,36.57442855834961,36.23091506958008,25.127498626708984,19446164.0,4.0,0.03265726064940466,25.47432448275794,24.35937493435632,54.736929417659105,33.18760192340296,4.386119472036329,24.93960278828939,24.999383799235027,14.470000267028809,8.505412795304593 18116,2012-03-16,MSFT,32.90999984741211,32.95000076293945,32.5,26.135501861572266,65626400.0,4.0,0.5574503110516211,26.400182759512944,24.77009044910522,67.509501004539,124.87943056753656,41.020205956953866,25.16718146006266,23.702693748474122,14.470000267028809,8.505412795304593 18117,2012-03-16,NKE,27.684999465942383,27.94499969482422,27.639999389648438,24.374666213989258,14449600.0,4.0,0.4028067423314994,24.53914789822983,22.82613835665298,66.3542042447705,153.99177395892895,55.0031239139644,23.454459444681802,22.58319206237793,14.470000267028809,8.505412795304593 18118,2012-03-16,PG,67.83000183105469,67.8499984741211,67.12999725341797,47.69850158691406,15713500.0,4.0,0.49500423543688754,48.787476906994875,45.86692029454321,57.74238837522387,77.74572080303993,6.681879221287068,46.68258934020996,46.510047594706215,14.470000267028809,8.505412795304593 18119,2012-03-16,TRV,59.68000030517578,59.97999954223633,59.08000183105469,45.19694900512695,6617700.0,4.0,0.0198336670710475,45.55800254607354,43.17810966706122,54.643682629394114,73.99868076486058,16.80462973893408,44.61656494140625,44.782456461588545,14.470000267028809,8.505412795304593 18120,2012-03-16,UNH,55.58000183105469,55.81999969482422,55.400001525878906,46.5723876953125,8510100.0,4.0,0.5223857860828218,47.16438929134748,45.52249654239275,59.26376656315574,64.36576676062802,22.282942139029835,45.67742093404134,44.50574493408203,14.470000267028809,8.505412795304593 18121,2012-03-16,V,29.357500076293945,29.375,29.0674991607666,26.88790512084961,16006400.0,4.0,0.4625207410912786,27.360426053032086,26.360071459785296,61.25713028005834,57.631789445553935,23.51913477857936,26.442399915059408,24.88028039932251,14.470000267028809,8.505412795304593 18122,2012-03-16,VZ,39.619998931884766,39.65999984741211,39.36000061035156,22.587099075317383,22440500.0,4.0,0.21071246620276085,22.741596431733292,21.506729869841415,60.79332116281168,135.43534664505083,39.730697499699744,21.96985295613607,21.991999626159668,14.470000267028809,8.505412795304593 18123,2012-03-16,WBA,33.869998931884766,34.439998626708984,33.77000045776367,24.160024642944336,15455700.0,4.0,-0.0019969082520709946,24.476113990339517,22.84320592543197,53.12050513296518,59.49680122843583,26.465520667374076,23.752958424886067,23.6616636912028,14.470000267028809,8.505412795304593 18124,2012-03-16,WMT,61.40999984741211,61.470001220703125,60.77000045776367,47.32818603515625,12077100.0,4.0,0.17459304276883358,48.238811244940614,44.37658830645099,55.734488949072514,36.52006374947303,28.70795698587006,46.813167826334634,46.66477038065592,14.470000267028809,8.505412795304593 18183,2012-03-19,AAPL,21.370357513427734,21.491785049438477,21.037500381469727,18.221843719482422,901236000.0,0.0,0.8442641819366408,18.15921611873182,14.953338240704214,79.96152767666243,171.5324154684574,68.16525993960808,15.999067338307698,14.446431541442871,15.039999961853027,14.199040338132772 18184,2012-03-19,AMGN,67.19999694824219,68.30000305175781,67.0,50.475521087646484,2938700.0,0.0,0.1641771694069547,51.072383729850316,49.27710586365555,55.846343273561615,2.5209283251011296,9.498834846152288,50.246321487426755,49.698407618204754,15.039999961853027,14.199040338132772 18185,2012-03-19,AXP,56.599998474121094,57.5,56.40999984741211,48.38576126098633,5605000.0,0.0,1.0539432016540573,48.1447531689258,42.75236902345701,65.24417816485894,257.8655535784782,52.937642520923255,44.97106959025065,43.23871262868246,15.039999961853027,14.199040338132772 18186,2012-03-19,BA,75.0,75.69000244140625,75.0,62.05976486206055,2683800.0,0.0,0.049371314529665256,63.16539153688346,59.952442935772794,55.123086329446025,46.45016141819681,11.5745107406059,61.68000259399414,61.39483699798584,15.039999961853027,14.199040338132772 18187,2012-03-19,CAT,113.5,114.08999633789062,112.77999877929688,82.60101318359375,4736500.0,0.0,0.46622794689184843,86.08986264943277,77.65663240671958,58.109281052040664,23.103232848038378,1.8893681147011603,82.05530242919922,77.69853439331055,15.039999961853027,14.199040338132772 18188,2012-03-19,CRM,37.869998931884766,37.88249969482422,37.16999816894531,37.48500061035156,6862800.0,0.0,1.6620455739099356,39.559024106489865,32.30022615290955,65.54982953433252,89.83583695922935,49.025922440167214,34.61350015004476,30.798666699727377,15.039999961853027,14.199040338132772 18189,2012-03-19,CSCO,19.940000534057617,20.280000686645508,19.940000534057617,14.080303192138672,30276500.0,0.0,0.04270448893879397,14.327401391667895,13.570332010584302,56.29013158218898,45.74025477516452,16.741682465057675,13.98825028737386,13.681995709737143,15.039999961853027,14.199040338132772 18190,2012-03-19,CVX,110.5199966430664,111.05999755859375,110.30000305175781,69.38233184814453,5695000.0,0.0,0.6827588830100666,69.76118252484677,67.57383410723331,57.912689433722505,95.41739100751886,26.217739748527634,67.86734542846679,67.10951703389486,15.039999961853027,14.199040338132772 18191,2012-03-19,DIS,43.06999969482422,43.58000183105469,42.95000076293945,38.89373016357422,6382500.0,0.0,0.6712969590453497,39.341121989439145,36.45688635711848,63.87892799944786,143.6749734415188,43.7921357410242,37.61040471394857,36.14204044342041,15.039999961853027,14.199040338132772 18192,2012-03-19,GS,122.93000030517578,126.0,122.19999694824219,101.26638793945312,8020700.0,0.0,2.3822991753753513,101.90071553584353,90.84245005253537,60.84523070988445,200.55452598506668,40.02637272648833,95.40363082885742,88.91434135437012,15.039999961853027,14.199040338132772 18193,2012-03-19,HD,48.90999984741211,48.9900016784668,48.47999954223633,37.64913558959961,9028200.0,0.0,0.8011392900797674,38.35311308568277,35.08739175135336,69.00994854974385,113.15209774677854,39.95119745126575,36.14769452412923,34.78979937235514,15.039999961853027,14.199040338132772 18194,2012-03-19,HON,57.43098068237305,57.964866638183594,57.32611083984375,45.31954574584961,2387007.0,0.0,0.38577579737477663,45.87579112531374,43.43817219255736,58.298714316252905,116.73355632284368,15.475688406880023,44.6220095316569,43.44017079671224,15.039999961853027,14.199040338132772 18195,2012-03-19,IBM,196.66348266601562,197.44741821289062,195.50669860839844,126.60260772705078,3936307.0,0.0,2.1542786195253427,127.59470573582556,118.23547233424281,66.49790640138414,151.68108078813262,46.422745019027914,121.46727167765299,117.7379322052002,15.039999961853027,14.199040338132772 18196,2012-03-19,INTC,27.65999984741211,27.899999618530273,27.540000915527344,19.647754669189453,26937200.0,0.0,0.22682606150396367,19.713001908740697,18.61711073926956,61.79256287019948,182.9830147234869,27.562627461637717,19.10473461151123,18.538589255015054,15.039999961853027,14.199040338132772 18197,2012-03-19,JNJ,64.94999694824219,65.2699966430664,64.9000015258789,47.27367401123047,7321800.0,0.0,0.113891078907983,47.46104690279397,46.510776217323226,54.76322173023609,80.20278597875378,11.659314935919479,46.870320383707686,46.93653399149577,15.039999961853027,14.199040338132772 18198,2012-03-19,JPM,44.439998626708984,45.349998474121094,44.209999084472656,32.3828125,41509300.0,0.0,1.2591424196072722,32.576021933892356,26.053414940497287,69.4344884705296,199.25752592914424,59.532739543388004,28.655188369750977,27.192373911539715,15.039999961853027,14.199040338132772 18199,2012-03-19,KO,35.10499954223633,35.26499938964844,35.0,24.6016845703125,10652400.0,0.0,0.20512585260476968,24.692505090217352,23.60548246624017,59.818808406867056,153.1573648344289,33.25030334560603,24.014429982503255,23.899410565694172,15.039999961853027,14.199040338132772 18200,2012-03-19,MCD,97.36000061035156,98.0999984741211,97.31999969482422,71.31938934326172,4634500.0,0.0,-0.3157430973128612,73.9795671596935,70.14163111301157,49.43159608839988,-91.39764726710678,13.071202560258586,72.12285079956055,72.23148028055827,15.039999961853027,14.199040338132772 18201,2012-03-19,MMM,89.5199966430664,89.9000015258789,89.19999694824219,63.020599365234375,2585400.0,0.0,0.5417168791691296,63.41766475991824,59.85384517355344,61.245321077471225,206.16369415797405,23.58930246904857,61.51915423075358,60.23648109436035,15.039999961853027,14.199040338132772 18202,2012-03-19,MRK,36.20228958129883,36.29771041870117,36.106868743896484,25.03499412536621,10215275.0,0.0,0.03579383944294534,25.453679853253487,24.3638370458554,53.79882738220443,-20.59600758343904,0.39323910906367476,24.93834705352783,25.012913767496745,15.039999961853027,14.199040338132772 18203,2012-03-19,MSFT,32.540000915527344,32.61000061035156,32.150001525878906,25.814828872680664,44789200.0,0.0,0.5148585196473654,26.40407201143993,24.842363153965344,64.02125988638787,84.39059348364778,25.55368848152159,25.224844805399577,23.78741029103597,15.039999961853027,14.199040338132772 18204,2012-03-19,NKE,27.975000381469727,28.1299991607666,27.739999771118164,24.574098587036133,10399600.0,0.0,0.42134567251788724,24.67001162736253,22.82251404555007,67.65749690791112,163.7623941569202,58.765442992159976,23.52002582550049,22.651906331380207,15.039999961853027,14.199040338132772 18205,2012-03-19,PG,67.02999877929688,67.4800033569336,66.95999908447266,47.67013168334961,7038900.0,0.0,0.4613549896098732,48.74281679225322,46.074712886091504,57.53111542560027,64.13104918443796,2.7752784959042263,46.7875612894694,46.53299560546875,15.039999961853027,14.199040338132772 18206,2012-03-19,TRV,59.2599983215332,59.560001373291016,59.02000045776367,45.1358757019043,2614000.0,0.0,0.06867026095798678,45.51010621322242,43.20314604507836,54.33031486354931,58.82515150051409,15.710681752985305,44.60212389628092,44.80012238820394,15.039999961853027,14.199040338132772 18207,2012-03-19,UNH,56.310001373291016,56.34000015258789,55.79999923706055,47.02479934692383,5347700.0,0.0,0.5353213517673723,47.22252932283117,45.59922932890223,60.83173004708248,92.71273880320857,28.89008839468467,45.81621462504069,44.595885848999025,15.039999961853027,14.199040338132772 18208,2012-03-19,V,29.110000610351562,29.93000030517578,29.037500381469727,27.385650634765625,15918400.0,0.0,0.4707873574144088,27.42709591448178,26.381660150886876,63.610659699783355,95.89544671633182,35.69333777923232,26.534686215718587,24.94819711049398,15.039999961853027,14.199040338132772 18209,2012-03-19,VZ,39.459999084472656,39.790000915527344,39.29999923706055,22.63275909423828,10245200.0,0.0,0.2183929465780743,22.80981012466929,21.506442393030902,61.33044227414873,128.345287774149,42.462217781811624,22.004292297363282,22.000975386301675,15.039999961853027,14.199040338132772 18210,2012-03-19,WBA,34.02000045776367,34.13999938964844,33.88999938964844,24.054086685180664,6269000.0,0.0,0.029483953608480107,24.374120836441772,22.8992939661095,52.40664904642193,42.87181659510316,26.465520667374076,23.767756779988606,23.67081708908081,15.039999961853027,14.199040338132772 18211,2012-03-19,WMT,60.58000183105469,60.880001068115234,60.459999084472656,47.25038528442383,8251900.0,0.0,0.19062365296009887,48.012740270789735,44.49961896688116,55.2522878936199,20.199140474448875,19.94588962418186,46.790411631266274,46.689968744913735,15.039999961853027,14.199040338132772 18212,2012-03-20,AAPL,21.41107177734375,21.674999237060547,21.124286651611328,18.36916732788086,816662000.0,1.0,0.8811816867321092,18.423943293574958,14.96480344485888,80.48734344280527,167.88137383682005,69.5969322750987,16.142544174194335,14.552283477783202,15.579999923706055,25.753977942331588 18213,2012-03-20,AMGN,67.83000183105469,68.55999755859375,67.55000305175781,50.12690353393555,3316400.0,1.0,0.13404982507515228,51.04209316533783,49.37341090875884,54.3211908231985,30.444418613991605,5.1848771823649225,50.21737899780273,49.75746803283691,15.579999923706055,25.753977942331588 18214,2012-03-20,AXP,56.720001220703125,57.2400016784668,56.529998779296875,48.081607818603516,5450400.0,1.0,1.1157329529016948,48.530635107568074,42.70950618881865,63.95026439101076,206.47045133050568,52.93764252092325,45.11469815572103,43.373844909667966,15.579999923706055,25.753977942331588 18215,2012-03-20,BA,75.08999633789062,75.47000122070312,74.5199966430664,61.84575653076172,4384000.0,1.0,0.07168889315449434,63.10753657030445,59.96255811048168,54.284239372485835,11.356138227546396,4.078208207701682,61.683337148030596,61.422006607055664,15.579999923706055,25.753977942331588 18216,2012-03-20,CAT,111.98999786376953,112.0,110.51000213623047,80.44390106201172,8086900.0,1.0,0.3430056970345987,85.90697905364165,77.53156769928803,53.888442847354874,-61.16741265753813,10.707857747050891,81.9821891784668,77.9350357055664,15.579999923706055,25.753977942331588 18217,2012-03-20,CRM,37.3125,37.82500076293945,36.8224983215332,37.747501373291016,6388800.0,1.0,1.6082752201210155,39.39903999512394,33.044710386345784,66.14300774661582,84.41929799181085,41.717290592696635,34.84483350118001,31.01516672770182,15.579999923706055,25.753977942331588 18218,2012-03-20,CSCO,20.040000915527344,20.639999389648438,20.010000228881836,14.380924224853516,61659600.0,1.0,0.07338373085130989,14.362695927663253,13.54971938605745,59.849078841571796,134.80187456484987,29.45298127133714,13.997105884552003,13.713566493988036,15.579999923706055,25.753977942331588 18219,2012-03-20,CVX,109.93000030517578,109.93000030517578,108.93000030517578,68.36698150634766,6158300.0,1.0,0.5887152286376818,69.73922159718407,67.63778798533545,54.28163609787565,38.286300654877536,9.353294080134265,67.93464609781901,67.15602213541666,15.579999923706055,25.753977942331588 18220,2012-03-20,DIS,43.0,43.310001373291016,42.93000030517578,38.71466064453125,6853900.0,1.0,0.6501860131574233,39.422561006883626,36.524969739576335,62.71870077000972,117.63300301620087,43.03466062537108,37.693373107910155,36.24604969024658,15.579999923706055,25.753977942331588 18221,2012-03-20,GS,123.48999786376953,127.86000061035156,123.26000213623047,102.66765594482422,8247000.0,1.0,2.5750028797270232,102.90740045183121,90.62937246686995,62.00242279506553,203.73716481679784,44.68955072553709,95.64758961995443,89.38003387451172,15.579999923706055,25.753977942331588 18222,2012-03-20,HD,48.560001373291016,49.5,48.560001373291016,38.07320022583008,7629300.0,1.0,0.8064826367820714,38.52354246492826,35.128772674842246,70.66023480928851,126.87114604013132,45.613663928380184,36.262233098347984,34.88793830871582,15.579999923706055,25.753977942331588 18223,2012-03-20,HON,57.2879753112793,57.2879753112793,56.56341552734375,44.584964752197266,3374243.0,1.0,0.3300374173197227,45.87475543976692,43.43661312102409,54.872880086715085,7.456260607313946,2.369023396423621,44.61071637471517,43.510501861572266,15.579999923706055,25.753977942331588 18224,2012-03-20,IBM,195.73614501953125,195.98471069335938,194.7418670654297,125.6979751586914,3865075.0,1.0,2.086562072997978,127.70527783626918,118.79323900943396,63.91711124757261,120.7559597566886,39.550771618204045,121.71708730061849,117.97880350748697,15.579999923706055,25.753977942331588 18225,2012-03-20,INTC,27.649999618530273,27.899999618530273,27.559999465942383,19.65483283996582,22684900.0,1.0,0.23447821554151815,19.775712817388502,18.596188504022628,61.85225013996234,163.68178989426787,27.562627461637724,19.129052289326985,18.588850434621175,15.579999923706055,25.753977942331588 18226,2012-03-20,JNJ,65.0,65.12999725341797,64.76000213623047,47.092411041259766,7760400.0,1.0,0.10485748890163649,47.466074943951774,46.5412302013119,52.92624154106865,34.41909363586014,6.793083762110316,46.87855491638184,46.943406105041504,15.579999923706055,25.753977942331588 18227,2012-03-20,JPM,44.529998779296875,45.599998474121094,44.369998931884766,32.65627670288086,34796200.0,1.0,1.3347251032147902,33.05094189612521,26.07647242577421,70.10136563947921,182.10458914120406,60.79211451120615,28.82885653177897,27.351781368255615,15.579999923706055,25.753977942331588 18228,2012-03-20,KO,35.01499938964844,35.3849983215332,34.96500015258789,24.668088912963867,10180400.0,1.0,0.2168154172748622,24.76283023607588,23.6144959663167,60.538967121245264,150.8315498149972,37.038220657452904,24.05001163482666,23.908297125498454,15.579999923706055,25.753977942331588 18229,2012-03-20,MCD,97.45999908447266,97.8499984741211,97.06999969482422,71.26099395751953,4757100.0,1.0,-0.3118941780662823,73.89809776518472,70.06699699189535,49.18111188352858,-95.44931628187516,16.395444252081003,72.09497273763021,72.22104365030924,15.579999923706055,25.753977942331588 18230,2012-03-20,MMM,89.16999816894531,89.7300033569336,88.75,62.74673843383789,2485300.0,1.0,0.5564841047002176,63.54550673791,59.8489024417775,59.90040710597831,154.79653004979676,15.676467106229067,61.57480049133301,60.352194722493486,15.579999923706055,25.753977942331588 18231,2012-03-20,MRK,35.92557144165039,36.183204650878906,35.89694595336914,24.949100494384766,14515848.0,1.0,0.030991452385883633,25.4556370000321,24.36520631509241,52.92751772821776,-63.29566041012329,6.104016349882058,24.93357448577881,25.02218065261841,15.579999923706055,25.753977942331588 18232,2012-03-20,MSFT,32.099998474121094,32.150001525878906,31.739999771118164,25.64647102355957,41566800.0,1.0,0.4621912931797034,26.400957724000204,24.889571336363563,62.27366693440164,44.199110047324126,10.392476234977497,25.277958170572916,23.872905031840006,15.579999923706055,25.753977942331588 18233,2012-03-20,NKE,27.9325008392334,28.24250030517578,27.9325008392334,24.48862648010254,10681200.0,1.0,0.4242505275521964,24.719577131216443,22.929428758676135,66.51518692652249,161.6235685928842,60.89112708517733,23.583034324645997,22.709294064839682,15.579999923706055,25.753977942331588 18234,2012-03-20,PG,66.95999908447266,67.44999694824219,66.9000015258789,47.67013168334961,6139000.0,1.0,0.4297340136529826,48.57158994442436,46.44382639163521,57.53111542560027,59.223934096652506,1.3747523966641433,46.875038146972656,46.553481101989746,15.579999923706055,25.753977942331588 18235,2012-03-20,TRV,58.72999954223633,59.4900016784668,58.65999984741211,45.16639709472656,3048800.0,1.0,0.10858473752237074,45.55190694283935,43.185498452668455,54.465314592577116,46.260235140517516,9.154029775433404,44.608659235636395,44.80642204284668,15.579999923706055,25.753977942331588 18236,2012-03-20,UNH,55.93000030517578,56.029998779296875,54.72999954223633,45.89379119873047,5378100.0,1.0,0.4491326537809499,47.23501789095145,45.55505283353586,55.32456271259203,28.663031572094162,8.584757981180271,45.917864608764646,44.66480979919434,15.579999923706055,25.753977942331588 18237,2012-03-20,V,29.537500381469727,29.649999618530273,29.0,26.85103416442871,10588000.0,1.0,0.42925148530548896,27.376129788547807,26.486089068263716,59.58859348159136,57.87706495191394,34.150970773998715,26.606622187296548,25.009618536631265,15.579999923706055,25.753977942331588 18238,2012-03-20,VZ,39.5099983215332,39.709999084472656,39.439998626708984,22.6213436126709,9583600.0,1.0,0.22101097174334683,22.867423265193622,21.513902647281967,61.1139045312396,119.27983415854138,42.4622177818116,22.032642618815103,22.009573046366373,15.579999923706055,25.753977942331588 18239,2012-03-20,WBA,33.869998931884766,33.9900016784668,33.7400016784668,23.877531051635742,5135500.0,1.0,0.03972823696449623,24.332296187848613,22.91498870137258,51.21994928601537,22.983021687339075,21.798522296863094,23.761935679117837,23.678548113505045,15.579999923706055,25.753977942331588 18240,2012-03-20,WMT,60.33000183105469,60.86000061035156,60.290000915527344,47.14148712158203,7911500.0,1.0,0.19232386558456938,48.092179847392636,44.49247934755365,54.56867916805703,16.806329044460504,15.342936861852946,46.7678897857666,46.71077639261882,15.579999923706055,25.753977942331588 18241,2012-03-21,AAPL,21.52642822265625,21.77321434020996,21.47892951965332,18.2642822265625,644042000.0,2.0,0.8916967985124842,18.607130398966923,15.05280688741003,78.96136515469765,161.7560780202695,70.36075458557244,16.277614084879556,14.655326350529988,15.130000114440918,15.177214376749724 18242,2012-03-21,AMGN,67.70999908447266,67.70999908447266,67.0199966430664,49.73377990722656,4316900.0,2.0,0.07755785772643264,51.023258652946716,49.411530623176326,52.644044650100454,-62.21708864090266,12.681303382873873,50.1741024017334,49.80751711527507,15.130000114440918,15.177214376749724 18243,2012-03-21,AXP,57.08000183105469,57.5,56.90999984741211,48.19987487792969,6034100.0,2.0,1.1608632305160071,48.88505890627997,42.71499640683037,64.2355692753053,188.3195274160266,54.64209015954421,45.25325635274251,43.50898405710856,15.130000114440918,15.177214376749724 18244,2012-03-21,BA,75.05000305175781,75.44000244140625,74.80000305175781,61.7387580871582,3644100.0,2.0,0.07982171973088015,62.98632361979943,59.997348331494514,53.86031524456734,16.078514859544068,4.0782082077016755,61.69019571940104,61.43784637451172,15.130000114440918,15.177214376749724 18245,2012-03-21,CAT,110.8499984741211,111.3499984741211,109.0,79.16563415527344,7925000.0,2.0,0.14058514179939152,85.64896819735678,77.29497711514323,51.59123034737884,-97.28660593975614,17.923590492684863,81.86574096679688,78.14806327819824,15.130000114440918,15.177214376749724 18246,2012-03-21,CRM,38.10749816894531,39.01250076293945,37.904998779296875,38.592498779296875,9936800.0,2.0,1.6152267278011507,39.21539948422643,33.88585059206752,67.9790236872089,113.32376778202637,50.57227126993272,35.107916768391924,31.24029172261556,15.130000114440918,15.177214376749724 18247,2012-03-21,CSCO,20.559999465942383,20.649999618530273,20.350000381469727,14.331988334655762,39135200.0,2.0,0.092680174375527,14.407287805332397,13.531694490657594,59.039579139050154,160.87313572739808,29.77136380317192,14.004097270965577,13.741882880528768,15.130000114440918,15.177214376749724 18248,2012-03-21,CVX,108.94999694824219,109.0199966430664,107.3499984741211,67.63365936279297,7549900.0,2.0,0.44982666485850586,69.68891359596273,67.71379331321697,51.85261282281002,-17.309114146244518,6.112104724249799,67.97418594360352,67.18118222554524,15.130000114440918,15.177214376749724 18249,2012-03-21,DIS,43.41999816894531,43.869998931884766,43.27000045776367,38.74152374267578,9582000.0,2.0,0.6283794962806084,39.46653154210807,36.66006796045541,62.8234888188843,138.08670649772063,50.79301920725027,37.76171773274739,36.340359179178876,15.130000114440918,15.177214376749724 18250,2012-03-21,GS,126.68000030517578,127.51000213623047,124.51000213623047,102.64324188232422,4820500.0,2.0,2.694689242769172,103.64219835372539,90.87011854080585,61.9694131943034,179.95071454705146,44.68955072553709,95.92891057332356,89.81255950927735,15.130000114440918,15.177214376749724 18251,2012-03-21,HD,49.380001068115234,49.93000030517578,49.310001373291016,38.389312744140625,10347800.0,2.0,0.8266952872342088,38.70638797071744,35.21616871568393,71.81754224996448,147.2477756911998,49.87385711243806,36.38066711425781,34.992367362976076,15.130000114440918,15.177214376749724 18252,2012-03-21,HON,56.630149841308594,57.02103042602539,56.45854187011719,44.577457427978516,3967402.0,2.0,0.28200776130107386,45.878181635198374,43.45814534539245,54.838810714074235,-11.001915059027974,0.6892002431291872,44.60289764404297,43.57512137095134,15.130000114440918,15.177214376749724 18253,2012-03-21,IBM,195.33460998535156,196.72084045410156,195.31549072265625,125.96875,3483075.0,2.0,2.031329585731939,127.7868908367317,119.37750125311204,64.34557915286382,121.4527314329718,42.33519966291983,121.96509679158528,118.21836433410644,15.130000114440918,15.177214376749724 18254,2012-03-21,INTC,27.790000915527344,27.889999389648438,27.700000762939453,19.67607879638672,22212900.0,2.0,0.23949621063538018,19.838793933809974,18.60747662740829,62.03640350608253,156.0121842142625,27.562627461637735,19.155967013041177,18.635483932495116,15.130000114440918,15.177214376749724 18255,2012-03-21,JNJ,64.95999908447266,65.06999969482422,64.63999938964844,46.94742965698242,7839600.0,2.0,0.08501946620328482,47.457852206732134,46.57331196257939,51.49694175544398,2.10175088547302,2.692322435814093,46.88027992248535,46.9452267964681,15.130000114440918,15.177214376749724 18256,2012-03-21,JPM,45.529998779296875,45.66999816894531,44.86000061035156,32.46916961669922,27267900.0,2.0,1.3638058415798113,33.37794758964097,26.256798008198384,69.03526504461607,165.18788141171692,61.15395560550944,29.002764320373537,27.49461447397868,15.130000114440918,15.177214376749724 18257,2012-03-21,KO,35.2400016784668,35.70000076293945,35.17499923706055,24.853294372558594,19870800.0,2.0,0.2382773018441675,24.87021712665067,23.59005127544894,62.47921783343763,183.93963253110002,45.687006937016264,24.08575356801351,23.922467549641926,15.130000114440918,15.177214376749724 18258,2012-03-21,MCD,97.52999877929688,97.81999969482422,96.72000122070312,70.58230590820312,6038600.0,2.0,-0.3594646506468706,73.82099217603626,69.90781336595593,46.356852503872425,-109.32403883476493,20.921078932846537,72.01016998291016,72.20654207865397,15.130000114440918,15.177214376749724 18259,2012-03-21,MMM,89.41999816894531,89.63999938964844,88.80000305175781,62.437721252441406,2433800.0,2.0,0.537061225848781,63.614776994492715,59.86039085218697,58.403360808226076,128.9210733019449,15.676467106229063,61.61247278849284,60.45148105621338,15.130000114440918,15.177214376749724 18260,2012-03-21,MRK,36.14503860473633,36.14503860473633,35.906490325927734,24.90945053100586,12048856.0,2.0,0.023712759437604092,25.451539261228987,24.362784354798848,52.52131726766671,-65.78621612987158,6.104016349882058,24.922470474243163,25.028281752268473,15.130000114440918,15.177214376749724 18261,2012-03-21,MSFT,31.959999084472656,32.150001525878906,31.81999969482422,25.582332611083984,37928600.0,2.0,0.4105442048587875,26.377518091949053,24.964319791046552,61.61086847065321,41.15750428526605,10.3924762349775,25.324951299031575,23.95666700998942,15.130000114440918,15.177214376749724 18262,2012-03-21,NKE,28.017499923706055,28.174999237060547,27.594999313354492,24.203720092773438,15109600.0,2.0,0.398964072221748,24.720330878138707,23.03962719833834,62.85575139434715,117.50082429197788,38.06629656887921,23.63093967437744,22.767503261566162,15.130000114440918,15.177214376749724 18263,2012-03-21,PG,67.20999908447266,67.36000061035156,66.86000061035156,47.66303634643555,6120400.0,2.0,0.39949648124172654,48.248056361853784,46.96311879378587,57.4748309620476,53.69135820575548,0.39968431504057467,46.95778643290202,46.5716199239095,15.130000114440918,15.177214376749724 18264,2012-03-21,TRV,58.810001373291016,59.02000045776367,58.33000183105469,44.67015838623047,4030100.0,2.0,0.09903333657429414,45.55143373289454,43.18551695069921,51.88565880150388,4.916217605645715,3.4121757960467742,44.58829460144043,44.80318787892659,15.130000114440918,15.177214376749724 18265,2012-03-21,UNH,54.9900016784668,54.9900016784668,53.959999084472656,45.215179443359375,6252500.0,2.0,0.3223533041747402,47.33670340569434,45.36551140753808,52.381144391928835,-53.28272319980551,3.1520981528495002,45.97628962198893,44.712121136983235,15.130000114440918,15.177214376749724 18266,2012-03-21,V,29.272499084472656,29.412500381469727,29.145000457763672,26.904035568237305,8427200.0,2.0,0.3960454127569619,27.37745497660238,26.49375168843668,59.84895956820515,53.016374091880834,34.15097077399871,26.683238093058268,25.072613302866618,15.130000114440918,15.177214376749724 18267,2012-03-21,VZ,39.689998626708984,39.900001525878906,39.65999984741211,22.70696258544922,9852500.0,2.0,0.2273734910347116,22.924883780189706,21.546060052207753,62.15074950248826,129.39349032368136,46.51089581597832,22.068033027648926,22.01903419494629,15.130000114440918,15.177214376749724 18268,2012-03-21,WBA,33.77000045776367,33.959999084472656,33.40999984741211,23.686859130859375,6108500.0,2.0,0.03209134577733508,24.249905527305433,22.94441324405687,49.956167774026035,-4.3287990283254025,12.071990483180477,23.76893704732259,23.676669565836587,15.130000114440918,15.177214376749724 18269,2012-03-21,WMT,60.45000076293945,60.720001220703125,60.369998931884766,47.110355377197266,7302800.0,2.0,0.18898077204217145,48.153044981945385,44.61439314366497,54.36973979473606,17.49708515064328,15.342936861852948,46.749224217732746,46.73364092508952,15.130000114440918,15.177214376749724 18270,2012-03-22,AAPL,21.349285125732422,21.58928680419922,21.26892852783203,18.168487548828125,623870800.0,3.0,0.882131606401348,18.738323738077874,15.173069332143074,77.57181084233117,138.50381792530672,61.10945538534972,16.40155855814616,14.754357624053956,15.569999694824219,21.17529821981436 18271,2012-03-22,AMGN,66.73999786376953,66.8499984741211,66.30999755859375,49.41484069824219,6085000.0,3.0,0.006971475095767232,51.06638332957923,49.31500285511316,51.31437814801876,-150.7674228969784,21.561935694989398,50.14749234517415,49.84794699350993,15.569999694824219,21.17529821981436 18272,2012-03-22,AXP,56.779998779296875,57.54999923706055,56.45000076293945,48.40265655517578,6047600.0,3.0,1.199168815657785,49.22426633437046,42.76612062852016,64.73066880791227,159.9057126534068,44.72885879475446,45.41237373352051,43.64301389058431,15.569999694824219,21.17529821981436 18273,2012-03-22,BA,74.62000274658203,74.66000366210938,73.37000274658203,60.84159851074219,4921400.0,3.0,0.013715657878840659,62.865197959180165,59.95962046122999,50.44339987480481,-96.53880134468757,15.295321752505867,61.6479440053304,61.44309724171956,15.569999694824219,21.17529821981436 18274,2012-03-22,CAT,107.27999877929688,107.94000244140625,105.69999694824219,77.2990493774414,9449700.0,3.0,-0.16850992098173379,85.45129668428383,76.7830615310482,48.46998537332141,-178.11225143529632,30.957739331940992,81.68150482177734,78.32467842102051,15.569999694824219,21.17529821981436 18275,2012-03-22,CRM,38.20750045776367,38.474998474121094,37.95000076293945,38.209999084472656,5102800.0,3.0,1.5717531273617027,38.96989737843331,34.65810249949637,66.29553074800945,100.79597624753639,50.57227126993272,35.34991671244303,31.46870838801066,15.569999694824219,21.17529821981436 18276,2012-03-22,CSCO,20.350000381469727,20.56999969482422,20.270000457763672,14.248089790344238,32211700.0,3.0,0.10004952489101093,14.423662763849148,13.525806421026342,57.65646685614424,127.7795445613829,24.949142095003683,14.002932008107503,13.764852476119994,15.569999694824219,21.17529821981436 18277,2012-03-22,CVX,106.8499984741211,106.98999786376953,105.02999877929688,66.0291748046875,8282100.0,3.0,0.20789153857458587,70.12697952915849,67.08770171473799,47.083760356187234,-114.99102350116699,23.167707694481905,67.9616943359375,67.16726519266764,15.569999694824219,21.17529821981436 18278,2012-03-22,DIS,43.08000183105469,43.400001525878906,43.0099983215332,38.75942611694336,8560200.0,3.0,0.6055617081132212,39.50943627523221,36.779219959509,62.8953884058038,103.14531032678427,41.24554700382823,37.822004063924155,36.42377522786458,15.569999694824219,21.17529821981436 18279,2012-03-22,GS,124.79000091552734,125.56999969482422,124.08999633789062,101.62487030029297,5028400.0,3.0,2.676514281426279,104.11855918330629,91.1505051477484,60.5777497334851,136.06436789949817,41.84376935558215,96.1716822306315,90.23664067586263,15.569999694824219,21.17529821981436 18280,2012-03-22,HD,49.470001220703125,49.880001068115234,49.34000015258789,38.304500579833984,7195700.0,3.0,0.8263447377322564,38.85657914259333,35.298618763900805,71.03980379485692,133.18451426633865,49.873857112438046,36.5036818186442,35.09321168263753,15.569999694824219,21.17529821981436 18281,2012-03-22,HON,56.25833511352539,57.03056335449219,55.65771484375,44.7873420715332,5576432.0,3.0,0.2579068597888252,45.88895510420409,43.503589451459966,55.63544908266327,-39.330605458643774,11.204620154328012,44.60927505493164,43.639018058776855,15.569999694824219,21.17529821981436 18282,2012-03-22,IBM,195.0286865234375,196.93116760253906,194.9904327392578,126.4610824584961,3459959.0,3.0,2.004181598543326,128.10943716951675,119.53990136197741,65.12453075059878,112.99289675740788,39.30629136562309,122.2223383585612,118.43844235738119,15.569999694824219,21.17529821981436 18283,2012-03-22,INTC,27.729999542236328,27.950000762939453,27.610000610351562,19.761075973510742,23395100.0,3.0,0.24747878832125636,19.905370052794417,18.62872761871437,62.780002087848175,141.44871611231187,22.656095299738706,19.18075688680013,18.679083760579427,15.569999694824219,21.17529821981436 18284,2012-03-22,JNJ,64.68000030517578,64.69000244140625,64.4000015258789,46.72994613647461,10621300.0,3.0,0.05115886027429184,47.46152865618895,46.56455891400147,49.425646537954954,-82.79898233196239,5.098351165950875,46.87523473103841,46.93384132385254,15.569999694824219,21.17529821981436 18285,2012-03-22,JPM,44.720001220703125,45.099998474121094,44.40999984741211,32.13093566894531,27457200.0,3.0,1.3440663234799644,33.596003716903944,26.482024771255233,67.12622880856946,133.80980256262035,51.54311288007214,29.15508314768473,27.63038142522176,15.569999694824219,21.17529821981436 18286,2012-03-22,KO,35.505001068115234,35.790000915527344,35.470001220703125,24.9581298828125,14252800.0,3.0,0.2607397045116677,24.98546454405787,23.570657282114006,63.52927204251969,192.22727489398218,47.87389458826109,24.12753423055013,23.934048906962076,15.569999694824219,21.17529821981436 18287,2012-03-22,MCD,96.12999725341797,96.4800033569336,95.7699966430664,69.91091918945312,7721200.0,3.0,-0.4461964155530609,73.7638920637141,69.65061370410818,43.78381767952794,-156.9804260637288,31.655451658261306,71.92376149495443,72.16213022867838,15.569999694824219,21.17529821981436 18288,2012-03-22,MMM,88.5,88.77999877929688,87.72000122070312,62.19898986816406,3064200.0,3.0,0.4966794157424914,63.64958215261941,59.872638458952856,57.2596808082936,51.082152348327824,1.6011412461413557,61.64032567342122,60.53248901367188,15.569999694824219,21.17529821981436 18289,2012-03-22,MRK,35.82061004638672,36.1927490234375,35.81106948852539,24.84337615966797,13615092.0,3.0,0.012468958879235714,25.42236478791007,24.3598821832203,51.83551360962781,-73.06837646979788,9.157703933494115,24.913738377888997,25.029578749338786,15.569999694824219,21.17529821981436 18290,2012-03-22,MSFT,31.809999465942383,32.09000015258789,31.790000915527344,25.65447998046875,31749500.0,3.0,0.37115674114108543,26.35904240381545,25.03330264318162,62.08050850324413,37.140368112306696,9.28909261795533,25.366119321187337,24.038711071014404,15.569999694824219,21.17529821981436 18291,2012-03-22,NKE,27.52750015258789,27.907499313354492,27.270000457763672,24.324260711669922,20453600.0,3.0,0.384221923573147,24.731992272702406,23.142016478213122,63.729136276667816,86.8394499274712,20.473432798844016,23.67048568725586,22.82014929453532,15.569999694824219,21.17529821981436 18292,2012-03-22,PG,67.0,67.76000213623047,66.94999694824219,47.89000701904297,7321000.0,3.0,0.38935936299370155,48.2542214288502,47.034974204084364,58.80839665051152,65.88995355262695,9.685460626488837,47.04951883951823,46.58791262308757,15.569999694824219,21.17529821981436 18293,2012-03-22,TRV,58.36000061035156,58.400001525878906,57.95000076293945,44.25789260864258,2940500.0,3.0,0.057534161703983955,45.520867439844864,43.172885611912946,49.85624228337268,-40.6675326679288,2.8766995461973193,44.551408513387045,44.79106121063232,15.569999694824219,21.17529821981436 18294,2012-03-22,UNH,53.619998931884766,54.209999084472656,53.400001525878906,45.1397819519043,7550900.0,3.0,0.21333659728258425,47.42257686767554,45.204290426635986,52.06278317599411,-114.62857020727283,10.659507582725968,46.02913831075033,44.74954414367676,15.569999694824219,21.17529821981436 18295,2012-03-22,V,29.037500381469727,29.375,29.0,27.026166915893555,9368000.0,3.0,0.3752585926216412,27.386125779100766,26.503515410474428,60.4562842874056,45.36056135594563,27.735874675357337,26.753421847025553,25.130206871032716,15.569999694824219,21.17529821981436 18296,2012-03-22,VZ,39.540000915527344,39.84000015258789,39.5099983215332,22.638465881347656,40728600.0,3.0,0.22430309538270166,22.953583855747002,21.604694418789133,60.80888263573335,107.6326796571476,38.29835878062994,22.101140213012695,22.020873705546062,15.569999694824219,21.17529821981436 18297,2012-03-22,WBA,33.400001525878906,33.54999923706055,33.2599983215332,23.5738525390625,5656000.0,3.0,0.016727542273372364,24.202255076619643,22.950396137979965,49.21170741194342,-39.00156189236705,7.885759953371655,23.779889488220213,23.65630226135254,15.569999694824219,21.17529821981436 18298,2012-03-22,WMT,60.22999954223633,60.77000045776367,60.22999954223633,47.180381774902344,5710800.0,3.0,0.18979406356186956,48.197646292109575,44.76420978699199,54.7535735587999,19.527961771720943,11.322766752930136,46.73469543457031,46.74736925760905,15.569999694824219,21.17529821981436 18299,2012-03-23,AAPL,21.44607162475586,21.492856979370117,21.22857093811035,18.068754196166992,430488800.0,4.0,0.8566287912142236,18.83433950540062,15.30028678778175,76.12892207194125,122.29126425023003,59.3319795926015,16.505515797932944,14.850109895070394,14.819999694824219,17.67988647692141 18300,2012-03-23,AMGN,66.58999633789062,67.02999877929688,66.41999816894531,49.44450378417969,3663700.0,4.0,-0.04604440729045933,51.087466349760184,49.214554676851144,51.43240254043418,-127.09585793250967,18.30127784772878,50.1518746693929,49.87989501953125,14.819999694824219,17.67988647692141 18301,2012-03-23,AXP,57.279998779296875,57.529998779296875,56.869998931884766,48.368858337402344,4420500.0,4.0,1.21281841837488,49.524164097807564,42.79741144845709,64.57653274249677,143.9394088032846,44.72885879475445,45.55149536132812,43.780548604329425,14.819999694824219,17.67988647692141 18302,2012-03-23,BA,74.05000305175781,74.33999633789062,73.75,60.882747650146484,2518400.0,4.0,-0.034950592085564836,62.68289713934197,59.969897507874826,50.592122091119734,-83.45224942600805,15.295321752505869,61.59499270121257,61.444942792256676,14.819999694824219,17.67988647692141 18303,2012-03-23,CAT,106.58999633789062,108.61000061035156,105.80000305175781,78.31590270996094,6025000.0,4.0,-0.3276415713245626,85.0631500388179,76.57782972802781,50.168955772682736,-140.42674585802516,26.594567023287823,81.56045659383138,78.52667694091797,14.819999694824219,17.67988647692141 18304,2012-03-23,CRM,38.22249984741211,38.65999984741211,38.07500076293945,38.474998474121094,4654000.0,4.0,1.5409204500963511,39.17550260663615,34.70899713396444,66.8833180914541,104.85974852707879,51.87392963180611,35.58566665649414,31.69208335876465,14.819999694824219,17.67988647692141 18305,2012-03-23,CSCO,20.34000015258789,20.59000015258789,20.25,14.352957725524902,27646700.0,4.0,0.11304860032477748,14.466409240654105,13.510325397560006,58.90141873085948,130.32668836381146,24.949142095003687,14.015283139546712,13.788292376200358,14.819999694824219,17.67988647692141 18306,2012-03-23,CVX,105.68000030517578,106.9000015258789,104.8499984741211,66.6622085571289,6600300.0,4.0,0.06647051061442255,70.2722682910458,66.7719356579288,48.9982070035134,-106.95460714651753,24.308104171244135,67.97838897705078,67.15892270406087,14.819999694824219,17.67988647692141 18307,2012-03-23,DIS,43.33000183105469,43.709999084472656,42.86000061035156,39.081748962402344,8519000.0,4.0,0.6064958992652691,39.56063558886302,36.93752954175221,64.18548019061558,110.63266026106176,45.6327673440088,37.885275014241536,36.51390654246013,14.819999694824219,17.67988647692141 18308,2012-03-23,GS,125.86000061035156,126.80000305175781,124.51000213623047,102.79802703857422,5160600.0,4.0,2.725358205007126,104.72100633447653,91.41643568212504,61.60529554754432,139.0052576576657,45.21684521661939,96.46086985270182,90.70585975646972,14.819999694824219,17.67988647692141 18309,2012-03-23,HD,49.380001068115234,49.58000183105469,48.75,38.196563720703125,8655700.0,4.0,0.8080427089014037,38.957585889433226,35.41715967025916,70.04120388194555,102.52835262639877,33.48049433964476,36.62054443359375,35.190596707661946,14.819999694824219,17.67988647692141 18310,2012-03-23,HON,57.059165954589844,57.42144775390625,56.57294845581055,45.09467697143555,4303053.0,4.0,0.260602021732538,45.927969611386786,43.53128751446771,56.79005566470642,45.478827158848844,4.748667957065029,44.62540054321289,43.70840950012207,14.819999694824219,17.67988647692141 18311,2012-03-23,IBM,196.8355712890625,196.90248107910156,195.56405639648438,126.45491027832031,3175865.0,4.0,1.959579764024923,128.3786150630334,119.7458150211951,65.1060839079646,106.81372420290883,39.30629136562309,122.47568079630534,118.65637372334798,14.819999694824219,17.67988647692141 18312,2012-03-23,INTC,27.940000534057617,27.989999771118164,27.68000030517578,19.74690818786621,24899500.0,4.0,0.24978247980924806,19.95838365805535,18.65929078805061,62.56867804277986,132.08348265165444,24.04407314607104,19.20483856201172,18.72057367960612,14.819999694824219,17.67988647692141 18313,2012-03-23,JNJ,64.48999786376953,64.70999908447266,64.37000274658203,46.795196533203125,8062500.0,4.0,0.029252048413404452,47.45700168698825,46.57561092287503,50.04921329642171,-71.35803260582743,6.050687909896186,46.88074785868327,46.92306474049886,14.819999694824219,17.67988647692141 18314,2012-03-23,JPM,44.45000076293945,45.25,44.439998626708984,32.49794006347656,30639300.0,4.0,1.342560597769122,33.802189879421576,26.770935387607228,68.11590825796779,125.51857978225495,52.55141320047222,29.33018995920817,27.77869526545207,14.819999694824219,17.67988647692141 18315,2012-03-23,KO,35.70000076293945,35.79999923706055,35.64500045776367,24.982593536376953,16206600.0,4.0,0.27731857691998485,25.084617581095554,23.576049456868315,63.774007162129145,184.1042460191647,48.12195296851162,24.174293327331544,23.946384779612224,14.819999694824219,17.67988647692141 18316,2012-03-23,MCD,95.91000366210938,95.94000244140625,95.12999725341797,69.72850036621094,6041500.0,4.0,-0.5236157224982918,73.73915051067655,69.3783223286789,43.11124007927541,-163.65011383386752,37.74145849711643,71.83272221883138,72.10984649658204,14.819999694824219,17.67988647692141 18317,2012-03-23,MMM,88.62999725341797,88.66999816894531,88.0199966430664,62.1217041015625,2326100.0,4.0,0.4532158348107487,63.664091391161186,59.87638636152436,56.88661108152857,51.19175867672508,1.601141246141351,61.66444091796875,60.611278470357256,14.819999694824219,17.67988647692141 18318,2012-03-23,MRK,35.97328186035156,36.3072509765625,35.88740539550781,25.114280700683594,11283292.0,4.0,0.0251282356865552,25.43858302623351,24.358933605846566,54.36299421792638,-16.1535262970545,4.786352936402176,24.919917170206705,25.037024561564127,14.819999694824219,17.67988647692141 18319,2012-03-23,MSFT,32.099998474121094,32.11000061035156,31.719999313354492,25.662500381469727,35912200.0,4.0,0.33670771476243644,26.344683791869322,25.09015164209064,62.13378155754916,32.28496978981929,6.630590781410133,25.404634284973145,24.12075605392456,14.819999694824219,17.67988647692141 18320,2012-03-23,NKE,27.802499771118164,27.875,26.517499923706055,23.541868209838867,26509200.0,4.0,0.30588013262178393,24.697902695172328,23.208641990191442,55.03947418453087,6.609377749573648,8.411860300481784,23.685189565022785,22.856588236490886,14.819999694824219,17.67988647692141 18321,2012-03-23,PG,67.51000213623047,67.54000091552734,67.2699966430664,47.826168060302734,6006400.0,4.0,0.3718874660851341,48.264297410079244,47.07596710102916,58.276653049157815,64.86666728269392,9.685460626488833,47.12966639200847,46.60173384348551,14.819999694824219,17.67988647692141 18322,2012-03-23,TRV,58.15999984741211,58.36000061035156,57.959999084472656,44.43348693847656,2986500.0,4.0,0.03837242808346275,45.52192106017867,43.17347879638871,50.70576778732678,-31.47414357244722,2.87669954619733,44.519365056355795,44.77958730061849,14.819999694824219,17.67988647692141 18323,2012-03-23,UNH,53.869998931884766,53.9900016784668,53.52000045776367,44.95547103881836,6471200.0,4.0,0.11079059628291077,47.49683474726551,44.9769460754884,51.27471133967643,-134.15179600190567,10.659507582725954,46.05022672017415,44.783895301818845,14.819999694824219,17.67988647692141 18324,2012-03-23,V,29.377500534057617,29.75,29.225000381469727,27.371829986572266,10151200.0,4.0,0.3822704332806275,27.436681910400342,26.4815344134522,62.13327623436497,114.63321808461617,36.17376994029574,26.803923988342284,25.195746517181398,14.819999694824219,17.67988647692141 18325,2012-03-23,VZ,39.65999984741211,39.689998626708984,39.29999923706055,22.5014705657959,40367200.0,4.0,0.20841295287192452,22.952277943297855,21.679063990906247,58.20866329408481,80.54279825379672,27.59485423631999,22.129680887858072,22.020336023966472,14.819999694824219,17.67988647692141 18326,2012-03-23,WBA,33.41999816894531,33.77000045776367,33.20000076293945,23.700971603393555,6630600.0,4.0,0.014640299163932724,24.174620101445655,22.95684371233608,50.07743159992747,-23.26412149393405,12.981760406792514,23.76982027689616,23.66120761235555,14.819999694824219,17.67988647692141 18327,2012-03-23,WMT,60.61000061035156,60.849998474121094,60.40999984741211,47.25815963745117,6957700.0,4.0,0.19447286431694977,48.24757010299094,44.89716332596414,55.18669993418817,30.293770277577078,13.171325963235564,46.714001973470054,46.76445458730062,14.819999694824219,17.67988647692141 18386,2012-03-26,AAPL,21.421070098876953,21.683929443359375,21.259286880493164,18.400089263916016,595742000.0,0.0,0.8533170890935899,18.96918824851732,15.411649764177996,77.56322100393879,121.96937650350401,61.48265837177889,16.620265007019043,14.953349796930949,14.260000228881836,17.655116335671195 18387,2012-03-26,AMGN,67.27999877929688,67.72000122070312,67.19999694824219,50.08238983154297,5048500.0,0.0,-0.03617084803370574,51.08910117628024,49.21885284898832,53.917574317514344,-21.75759658686305,6.586090530113833,50.16473108927409,49.927638626098634,14.260000228881836,17.655116335671195 18388,2012-03-26,AXP,57.75,58.75,57.599998474121094,49.56013870239258,6341600.0,0.0,1.3047221713476134,50.03282859322296,42.66725151541962,67.40642327560778,164.04464407079323,53.719943713710386,45.74440828959147,43.94761791229248,14.260000228881836,17.655116335671195 18389,2012-03-26,BA,74.5199966430664,75.2300033569336,74.47000122070312,61.87867736816406,3715800.0,0.0,0.006766261853535127,62.679494099259465,59.97083091294757,54.04512634530414,10.605013829918157,1.8165033170941827,61.60130284627279,61.4771614074707,14.260000228881836,17.655116335671195 18390,2012-03-26,CAT,108.80000305175781,109.69999694824219,108.12000274658203,78.98407745361328,4570800.0,0.0,-0.39528186971973867,84.61347804870267,76.52781528625827,51.261287616250094,-91.3850159044877,19.661268252059916,81.48782908121744,78.76608263651529,14.260000228881836,17.655116335671195 18391,2012-03-26,CRM,38.70000076293945,39.38999938964844,38.537498474121094,39.334999084472656,6768400.0,0.0,1.5678074844025787,39.52690263336348,34.70734686309649,68.71498399796695,125.06473662237795,56.68534199031783,35.826499938964844,31.930458354949952,14.260000228881836,17.655116335671195 18392,2012-03-26,CSCO,20.700000762939453,20.860000610351562,20.649999618530273,14.569685935974121,29098800.0,0.0,0.1392336180899214,14.554627187428578,13.468948976817027,61.33201589597365,205.30348210698088,34.35639932471749,14.037188943227132,13.820221964518229,14.260000228881836,17.655116335671195 18393,2012-03-26,CVX,107.2300033569336,107.97000122070312,106.83000183105469,67.58978271484375,5311100.0,0.0,0.028907580940668254,70.26190649571242,66.67010568080124,51.64974637756196,-48.55057626440012,13.59432208694229,68.04860204060873,67.18697992960612,14.260000228881836,17.655116335671195 18394,2012-03-26,DIS,43.939998626708984,44.40999984741211,43.91999816894531,39.73535919189453,10850200.0,0.0,0.6524560285972782,39.759198409509814,36.984291428136665,66.62008750693144,172.11925108691923,53.93546602425102,37.972720336914065,36.620452626546225,14.260000228881836,17.655116335671195 18395,2012-03-26,GS,127.26000213623047,128.2100067138672,126.44000244140625,104.33777618408203,4444000.0,0.0,2.8553970148046233,105.54133107765314,91.58922159568671,62.91762978210623,153.09145396595062,48.85210352504382,96.84903386433919,91.2248378753662,14.260000228881836,17.655116335671195 18396,2012-03-26,HD,49.709999084472656,50.150001525878906,49.70000076293945,38.6514778137207,11740100.0,0.0,0.8207844919224954,39.108739009221296,35.53487862078359,71.77127480929789,132.93534925576182,40.23195038127494,36.751037724812825,35.3043763478597,14.260000228881836,17.655116335671195 18397,2012-03-26,HON,57.964866638183594,58.965904235839844,57.92673110961914,46.30898666381836,5211096.0,0.0,0.3566118018872615,46.198799162409806,43.416369981266946,60.94456947583777,233.65296125798076,15.878344083882915,44.69590733846029,43.81008135477702,14.260000228881836,17.655116335671195 18398,2012-03-26,IBM,197.37094116210938,198.7762908935547,197.2466583251953,127.8642349243164,3575437.0,0.0,2.0147286715440913,128.84283444931353,119.91177599380171,67.29433015623263,128.32071401597346,46.7680055954064,122.79056650797526,118.90760205586751,14.260000228881836,17.655116335671195 18399,2012-03-26,INTC,28.010000228881836,28.260000228881836,27.959999084472656,19.966472625732422,32799700.0,0.0,0.2662559541688303,20.05448927771585,18.655261469964817,64.48522697705945,161.08632799427573,32.75200026346769,19.24001630147298,18.769587771097818,14.260000228881836,17.655116335671195 18400,2012-03-26,JNJ,64.88999938964844,65.26000213623047,64.83000183105469,47.24466323852539,8503800.0,0.0,0.04761012902202566,47.47156026538498,46.61324846569413,54.08343391044003,77.08085910317003,11.378632124775459,46.90818977355957,46.92660566965739,14.260000228881836,17.655116335671195 18401,2012-03-26,JPM,45.47999954223633,46.16999816894531,45.400001525878906,33.22476577758789,33529400.0,0.0,1.3840614611125943,34.134408417358024,26.95036636291541,69.9681970781325,136.856130933801,58.247445314629275,29.53552074432373,27.94364789326986,14.260000228881836,17.655116335671195 18402,2012-03-26,KO,35.869998931884766,35.95000076293945,35.79499816894531,25.12587547302246,11536400.0,0.0,0.2985772943863161,25.194438207755727,23.59099956690248,65.1893366164334,189.45269099325398,51.800477331990756,24.22617524464925,23.96324815750122,14.260000228881836,17.655116335671195 18403,2012-03-26,MCD,96.16000366210938,97.02999877929688,96.0999984741211,70.76473999023438,5644100.0,0.0,-0.4956417539720377,73.59568108074399,69.32548667438297,47.82139347742728,-94.4575547279332,18.5259767843362,71.78878504435221,72.08654925028483,14.260000228881836,17.655116335671195 18404,2012-03-26,MMM,88.91999816894531,89.3499984741211,88.5999984741211,62.5851936340332,2572500.0,0.0,0.450971842827002,63.73570915272611,59.878504027815886,58.56158441094088,97.07919260708617,8.25758453598041,61.72446657816569,60.710930061340335,14.260000228881836,17.655116335671195 18405,2012-03-26,MRK,36.507633209228516,36.92748260498047,36.402671813964844,25.543745040893555,12576734.0,0.0,0.06901937444765593,25.541725782663416,24.317273660390786,57.979247224308054,157.11719224450957,14.937956592832638,24.945639165242515,25.055113156636555,14.260000228881836,17.655116335671195 18406,2012-03-26,MSFT,32.189998626708984,32.61000061035156,32.150001525878906,26.12748908996582,36758300.0,0.0,0.34297372822315353,26.35589469475821,25.178351368474214,65.0763982885899,90.79166446792104,21.255866805817046,25.465816815694172,24.213471126556396,14.260000228881836,17.655116335671195 18407,2012-03-26,NKE,26.969999313354492,27.200000762939453,26.93000030517578,23.789518356323242,12512800.0,0.0,0.26077099034102247,24.676702556548516,23.267921199860172,56.961076115833556,2.027609622309395,8.411860300481782,23.710696665445962,22.902033011118572,14.260000228881836,17.655116335671195 18408,2012-03-26,PG,67.54000091552734,67.83000183105469,67.25,47.84744644165039,7818800.0,0.0,0.3556580448986395,48.270709461748034,47.12345939201173,58.40633102258222,71.12498509859188,16.160899742427286,47.21430587768555,46.61884174346924,14.260000228881836,17.655116335671195 18409,2012-03-26,TRV,58.68000030517578,59.06999969482422,58.43000030517578,44.92972946166992,3267800.0,0.0,0.06250867934112847,45.575971786271175,43.17069912742512,53.03207804765485,32.58179157192878,8.945615699304485,44.51674880981445,44.7848482131958,14.260000228881836,17.655116335671195 18410,2012-03-26,UNH,53.88999938964844,55.099998474121094,53.86000061035156,46.16188049316406,5098400.0,0.0,0.12542350813944836,47.468714470087676,44.9659374769338,55.80455180437907,-47.25175766341959,5.867766580881996,46.10428924560547,44.84726359049479,14.260000228881836,17.655116335671195 18411,2012-03-26,V,29.84000015258789,30.174999237060547,29.3125,27.666793823242188,16363600.0,0.0,0.40693756112921875,27.56834434835688,26.42361350686773,63.49971084435291,175.81869626134576,44.08366396281335,26.852911631266277,25.270763937632243,14.260000228881836,17.655116335671195 18412,2012-03-26,VZ,39.5,39.540000915527344,39.11000061035156,22.45009422302246,45995300.0,0.0,0.1894899369186227,22.93329103478895,21.766548175721304,57.258789622771076,59.42096990206729,18.709186741521886,22.16088498433431,22.02110220591227,14.260000228881836,17.655116335671195 18413,2012-03-26,WBA,33.779998779296875,34.380001068115234,33.630001068115234,24.273012161254883,9993300.0,0.0,0.058471018731925284,24.28013390366901,22.909945213152277,53.74762827123184,59.735949512060785,25.240309100400133,23.77110112508138,23.676582495371502,14.260000228881836,17.655116335671195 18414,2012-03-26,WMT,60.900001525878906,61.31999969482422,60.7599983215332,47.608219146728516,6214800.0,0.0,0.2238473515253503,48.293558217993436,45.094559381493866,57.098792846971676,59.1341897059424,23.22294754050652,46.706522369384764,46.788662338256835,14.260000228881836,17.655116335671195 18415,2012-03-27,AAPL,21.6492862701416,22.010000228881836,21.645000457763672,18.62744903564453,607129600.0,1.0,0.8591350012555523,19.13901029467475,15.48152212262261,78.48104275465997,128.12349805605578,64.87155928856166,16.73331667582194,15.059126043319703,15.59000015258789,13.82674033192943 18416,2012-03-27,AMGN,67.70999908447266,68.33999633789062,67.63999938964844,50.29751205444336,5209200.0,1.0,-0.010862202936976928,51.06069286420291,49.22204296038205,54.72578786306661,46.23629974956656,2.671562317964176,50.15508867899577,49.9698683420817,15.59000015258789,13.82674033192943 18417,2012-03-27,AXP,59.0,59.18000030517578,58.209999084472656,49.18838882446289,5683000.0,1.0,1.3322026465615124,50.402061366579765,42.674831104733705,65.7117662482504,151.164400449139,56.392617079395514,45.91760724385579,44.100775718688965,15.59000015258789,13.82674033192943 18418,2012-03-27,BA,75.11000061035156,75.25,74.80000305175781,61.57414627075195,3510700.0,1.0,0.015080219284584473,62.647047607225524,59.97446957417096,52.876199434765326,12.56988519033916,1.5314225180136705,61.600205993652345,61.492712847391765,15.59000015258789,13.82674033192943 18419,2012-03-27,CAT,108.68000030517578,109.56999969482422,107.87999725341797,78.48291778564453,4211400.0,1.0,-0.4837503178192435,84.07876385588006,76.50328494172737,50.403995394346985,-91.81033336640763,20.683729766850618,81.35128682454427,78.9825543721517,15.59000015258789,13.82674033192943 18420,2012-03-27,CRM,39.16999816894531,39.29499816894531,38.34749984741211,38.375,7746000.0,1.0,1.494424949164312,39.63923733103135,34.846011997581925,64.5896627085383,103.35024871652983,52.44503754367735,36.003749974568684,32.14425001144409,15.59000015258789,13.82674033192943 18421,2012-03-27,CSCO,20.93000030517578,21.049999237060547,20.8799991607666,14.618619918823242,44476400.0,1.0,0.1620658030837383,14.642442804168727,13.430770677734348,61.85887924060346,223.41906866953153,40.01250770854348,14.057696310679118,13.851921987533569,15.59000015258789,13.82674033192943 18422,2012-03-27,CVX,107.87999725341797,108.0,107.01000213623047,67.08840942382812,4327700.0,1.0,-0.04084708610344023,70.27915212606334,66.49178598428821,50.190691501374424,-58.42328682236402,13.301662152021557,68.0792963663737,67.19102732340495,15.59000015258789,13.82674033192943 18423,2012-03-27,DIS,44.38999938964844,44.5,44.09000015258789,39.52942657470703,9343100.0,1.0,0.6646016074310737,39.89259513291991,37.049660650161144,65.17602102181945,154.59126838032768,54.88243581005666,38.04315376281738,36.716552861531575,15.59000015258789,13.82674033192943 18424,2012-03-27,GS,128.58999633789062,128.72000122070312,126.19999694824219,102.92019653320312,5447000.0,1.0,2.811655859278929,106.00954800817422,91.87214983728475,60.934031172278544,131.85096060525296,50.13155269651484,97.1788454691569,91.70814145406088,15.59000015258789,13.82674033192943 18425,2012-03-27,HD,50.04999923706055,50.349998474121094,50.0,38.582061767578125,7785700.0,1.0,0.8158762385638525,39.2298456312722,35.65271242842019,71.12293459957799,129.7869095810062,42.423766535750026,36.863891220092775,35.410868581136064,15.59000015258789,13.82674033192943 18426,2012-03-27,HON,58.965904235839844,59.108909606933594,58.4320182800293,45.949195861816406,3071422.0,1.0,0.39906792689849624,46.34741820347552,43.383936319229555,59.1999461930647,215.66840357605489,17.48659094743902,44.73430951436361,43.89570089975993,15.59000015258789,13.82674033192943 18427,2012-03-27,IBM,199.29254150390625,199.48374938964844,197.89674377441406,127.5011215209961,2828907.0,1.0,2.006010322793756,129.166151358645,120.15463492675539,66.18801133046284,124.08781061952531,49.28438314668504,123.08924611409505,119.13040351867676,15.59000015258789,13.82674033192943 18428,2012-03-27,INTC,28.239999771118164,28.280000686645508,28.06999969482422,19.966472625732422,24365100.0,1.0,0.2761282665113107,20.138619379619833,18.63841766872001,64.48522697705945,150.9713444270651,33.35698840726504,19.275194040934245,18.814854272206624,15.59000015258789,13.82674033192943 18429,2012-03-27,JNJ,65.33000183105469,65.5,65.22000122070312,47.411415100097656,10723800.0,1.0,0.07475281784056165,47.50130413985653,46.599454603429606,55.46390053493048,150.91081457988963,17.68867783130918,46.93927421569824,46.92777557373047,15.59000015258789,13.82674033192943 18430,2012-03-27,JPM,45.91999816894531,46.4900016784668,45.83000183105469,33.02326965332031,33026400.0,1.0,1.3847298374530936,34.36267791890232,27.20280078745754,68.82157854983359,127.39310261383532,60.03146189050233,29.71758403778076,28.09607318242391,15.59000015258789,13.82674033192943 18431,2012-03-27,KO,35.90999984741211,35.9900016784668,35.82500076293945,25.115388870239258,11430400.0,1.0,0.3109938563457675,25.280382363115674,23.62808359452593,64.99707274741732,170.81309668001984,52.75542573870615,24.271925481160483,23.97617858250936,15.59000015258789,13.82674033192943 18432,2012-03-27,MCD,97.29000091552734,97.83000183105469,97.06999969482422,71.03475952148438,4877500.0,1.0,-0.44653646840050953,73.41532895693308,69.32777635922903,48.96052282854671,-52.507718547960195,6.833067065296618,71.74950002034505,72.05289662679037,15.59000015258789,13.82674033192943 18433,2012-03-27,MMM,89.37999725341797,89.41999816894531,88.93000030517578,62.599246978759766,2308400.0,1.0,0.44519551372587784,63.81372742973505,59.896694704664355,58.612019523670625,99.84682304402166,9.226822626272222,61.76426760355631,60.79965534210205,15.59000015258789,13.82674033192943 18434,2012-03-27,MRK,36.975189208984375,37.213741302490234,36.90839767456055,25.636249542236328,13298596.0,1.0,0.10999974965879744,25.64436970037719,24.270334431702885,58.70830738159746,224.3862164284545,22.166215642441898,24.97008845011393,25.07147626876831,15.59000015258789,13.82674033192943 18435,2012-03-27,MSFT,32.650001525878906,32.70000076293945,32.400001525878906,26.07136344909668,36274900.0,1.0,0.3394972064125277,26.38763559564948,25.19872056737542,64.45100442312793,100.46612238426223,23.559739905450922,25.523004659016927,24.302596028645834,15.59000015258789,13.82674033192943 18436,2012-03-27,NKE,27.177499771118164,27.292499542236328,26.93000030517578,23.642681121826172,10130800.0,1.0,0.21074380898918932,24.662815522457258,23.299523688052993,55.50597672727714,-5.243624904063384,4.879754246365819,23.732692591349284,22.941280841827393,15.59000015258789,13.82674033192943 18437,2012-03-27,PG,67.51000213623047,67.7300033569336,66.95999908447266,47.627586364746094,7936900.0,1.0,0.3213509076929384,48.26095565574388,47.116190874407486,56.52837833450582,53.81186999613359,7.891703488684746,47.283342107137045,46.62724234263102,15.59000015258789,13.82674033192943 18438,2012-03-27,TRV,58.88999938964844,59.029998779296875,58.459999084472656,44.64725112915039,3630700.0,1.0,0.05817261400764551,45.599963155139086,43.18489097083748,51.59817338016184,23.789684831313686,8.945615699304485,44.514569727579754,44.77504221598307,15.59000015258789,13.82674033192943 18439,2012-03-27,UNH,55.25,55.56999969482422,54.18000030517578,46.438350677490234,7455900.0,1.0,0.1575133140913536,47.446868039220206,44.96711473360695,56.757600514280526,-9.118409254319982,11.828268400096329,46.15280977884928,44.90869611104329,15.59000015258789,13.82674033192943 18440,2012-03-27,V,29.9950008392334,30.06999969482422,29.887500762939453,27.609176635742188,10662000.0,1.0,0.4170299504849062,27.61423569401598,26.39753970423841,63.040032453529115,206.30217466214094,44.08366396281334,26.909102058410646,25.335506121317547,15.59000015258789,13.82674033192943 18441,2012-03-27,VZ,39.27000045776367,39.31999969482422,38.59000015258789,22.067649841308594,21677300.0,1.0,0.14199639896186866,22.900189928778772,21.828760380974643,50.866735458579384,6.49260518504829,1.3829399858167388,22.170969263712564,22.012770652770996,15.59000015258789,13.82674033192943 18442,2012-03-27,WBA,35.279998779296875,35.4900016784668,34.52000045776367,24.57669448852539,12943400.0,1.0,0.11637036052635352,24.45780747366822,22.83043715523803,55.54257941431337,173.1607215837003,41.319936544092926,23.77665786743164,23.695264498392742,15.59000015258789,13.82674033192943 18443,2012-03-27,WMT,61.349998474121094,61.5,61.02000045776367,47.522666931152344,7351600.0,1.0,0.23748590577056916,48.33600315412645,45.250624424608894,56.48942177621427,69.71473486017207,26.696971659597473,46.69902458190918,46.808095423380536,15.59000015258789,13.82674033192943 18444,2012-03-28,AAPL,22.084999084472656,22.194643020629883,21.796785354614258,18.722633361816406,655460400.0,2.0,0.8614955339402535,19.308749670096155,15.539684587411166,78.85564243446427,123.73995511603844,66.64783648814327,16.842609278361003,15.166549317042033,15.470000267028809,28.666367504533383 18445,2012-03-28,AMGN,67.55000305175781,67.97000122070312,67.29000091552734,50.20108413696289,3431700.0,2.0,0.001398037871851443,51.03784193283539,49.22041612380524,54.284313074185384,3.485000117072926,2.441790467838188,50.151133092244464,50.017008018493655,15.470000267028809,28.666367504533383 18446,2012-03-28,AXP,58.380001068115234,59.2599983215332,58.380001068115234,49.8980712890625,7925900.0,2.0,1.395163983046885,50.83575436222247,42.76242297542402,67.33364259373391,144.37717296936833,56.88775568515913,46.11755956013997,44.270671653747556,15.470000267028809,28.666367504533383 18447,2012-03-28,BA,74.98999786376953,75.29000091552734,73.9000015258789,61.17909240722656,3412200.0,2.0,-0.01009211906958285,62.61053637558172,59.959952744901685,51.38473512481211,-29.895890336765838,13.221366819879462,61.56646143595378,61.51204414367676,15.470000267028809,28.666367504533383 18448,2012-03-28,CAT,107.95999908447266,107.97000122070312,103.55000305175781,75.72300720214844,10244900.0,2.0,-0.7677141876026496,84.01653480111332,75.84285545767574,46.01946491839312,-156.91748386399556,36.31484711066167,81.10459009806316,79.15278663635254,15.470000267028809,28.666367504533383 18449,2012-03-28,CRM,38.48749923706055,38.9275016784668,37.91749954223633,38.51499938964844,6222800.0,2.0,1.4310690686029872,39.73730243879642,35.020446737228966,64.90749591387308,89.67495829937894,43.07756947737021,36.19091657002767,32.36341667175293,15.470000267028809,28.666367504533383 18450,2012-03-28,CSCO,20.850000381469727,21.110000610351562,20.729999542236328,14.737475395202637,39839300.0,2.0,0.18758871191447213,14.756070776185007,13.401037149230033,63.121440025654074,201.09636112547207,30.521531644358756,14.081233501434326,13.887577215830484,15.470000267028809,28.666367504533383 18451,2012-03-28,CVX,106.56999969482422,106.95999908447266,105.19999694824219,66.36761474609375,6816400.0,2.0,-0.15253197518970296,70.38188674106912,66.18660691127464,48.16707889766673,-124.43589710376169,25.655342149269693,68.08368352254232,67.19415397644043,15.470000267028809,28.666367504533383 18452,2012-03-28,DIS,44.040000915527344,44.150001525878906,43.2599983215332,38.95640182495117,9444300.0,2.0,0.6208321907826502,39.91366579498095,37.16468198333936,61.34816939111638,93.9375284800248,28.783181898997373,38.10015754699707,36.80623645782471,15.470000267028809,28.666367504533383 18453,2012-03-28,GS,126.0999984741211,127.23999786376953,124.08999633789062,102.9446792602539,5187900.0,2.0,2.7472970990246353,106.24670421445326,92.54908130800767,60.95602349306749,101.85274531229088,35.17683211551428,97.55441691080729,92.19970486958822,15.470000267028809,28.666367504533383 18454,2012-03-28,HD,49.88999938964844,50.25,49.599998474121094,38.481842041015625,7982700.0,2.0,0.7947382699837036,39.32542422243282,35.759997911966586,70.1761344107704,108.65169557829687,32.06905322379137,36.97008361816406,35.51530717213949,15.470000267028809,28.666367504533383 18455,2012-03-28,HON,58.3176155090332,58.441551208496094,57.42144775390625,45.53692626953125,2870031.0,2.0,0.394895887258933,46.41741834027995,43.40238527910482,57.2570477244513,113.20326565174116,2.6605122444196163,44.766418075561525,43.97991174062093,15.470000267028809,28.666367504533383 18456,2012-03-28,IBM,198.31739807128906,199.51242065429688,197.1988525390625,127.56884002685547,3415922.0,2.0,1.9817212372283421,129.33554650108726,120.63511695106119,66.29491327895389,111.65815249147134,42.19609742523199,123.39838892618815,119.37783279418946,15.470000267028809,28.666367504533383 18457,2012-03-28,INTC,28.1299991607666,28.25,27.799999237060547,19.690244674682617,35152000.0,2.0,0.2586809451402061,20.163779708890914,18.678419425935743,60.326637935590384,107.95173478457397,18.033393990843503,19.299275398254395,18.859030373891194,15.470000267028809,28.666367504533383 18458,2012-03-28,JNJ,65.4000015258789,65.62000274658203,65.18000030517578,47.57088851928711,10305500.0,2.0,0.10788809958140888,47.57517773739933,46.56472781069637,56.7503133178375,164.9388421645409,20.706402974354845,46.9773504892985,46.93519636789958,15.470000267028809,28.666367504533383 18459,2012-03-28,JPM,45.7599983215332,46.310001373291016,45.36000061035156,33.29672622680664,29755800.0,2.0,1.3912872967164596,34.573142745403075,27.49822795161841,69.52277328275699,112.32187197617584,49.970714757886256,29.91787789662679,28.255080477396646,15.470000267028809,28.666367504533383 18460,2012-03-28,KO,35.97999954223633,36.40999984741211,35.95000076293945,25.391456604003906,26260600.0,2.0,0.3392003397043837,25.4303491333567,23.593712451115955,67.59949067636902,191.5038271577132,61.350056056149825,24.321558825174968,23.994808546702068,15.470000267028809,28.666367504533383 18461,2012-03-28,MCD,97.5199966430664,97.83999633789062,97.05999755859375,70.84503173828125,5055400.0,2.0,-0.41810991148858534,73.2820524993205,69.30050670478106,48.195722491321206,-52.42570290615474,6.955744147475251,71.70630696614583,72.02187957763672,15.470000267028809,28.666367504533383 18462,2012-03-28,MMM,89.29000091552734,89.61000061035156,88.04000091552734,62.11469650268555,2289600.0,2.0,0.3969428473789023,63.840112375738755,59.93000481176125,56.17340483925436,60.42160286165588,4.48759420979947,61.78884709676107,60.88472264607747,15.470000267028809,28.666367504533383 18463,2012-03-28,MRK,36.860687255859375,37.14694595336914,36.479007720947266,25.3124942779541,17066470.0,2.0,0.11502669206485194,25.68089631416722,24.270859018779554,55.23840019744125,127.51770076135885,7.516479078142006,24.981567764282225,25.08277022043864,15.470000267028809,28.666367504533383 18464,2012-03-28,MSFT,32.52000045776367,32.70000076293945,32.040000915527344,25.806804656982422,41344800.0,2.0,0.31180011666103624,26.382774969713026,25.23965773902721,61.565944755116725,66.50732138178758,9.820928957886535,25.574847920735678,24.38810790379842,15.470000267028809,28.666367504533383 18465,2012-03-28,NKE,26.90250015258789,26.982500076293945,26.56999969482422,23.50023078918457,9239200.0,2.0,0.15778352573655496,24.669022456725454,23.28608542291322,54.11854658501352,-55.127124581801795,16.233939159955664,23.739674186706544,22.982122453053794,15.470000267028809,28.666367504533383 18466,2012-03-28,PG,67.12000274658203,67.30999755859375,66.94999694824219,47.65595245361328,7534600.0,2.0,0.2930727997896412,48.23121870783851,47.115427791795284,56.71413617367779,39.18343384022327,7.609273944265175,47.347412999471025,46.63916511535645,15.470000267028809,28.666367504533383 18467,2012-03-28,TRV,58.4900016784668,58.91999816894531,58.47999954223633,44.86865997314453,5539700.0,2.0,0.07177472001645668,45.64454398338158,43.233227394181895,52.63655735107565,29.396585258725324,8.945615699304481,44.51547622680664,44.77536894480387,15.470000267028809,28.666367504533383 18468,2012-03-28,UNH,55.38999938964844,55.959999084472656,54.880001068115234,46.44672775268555,5435300.0,2.0,0.1815281331394445,47.43432964426527,44.96733852284898,56.786809821243956,36.96300505892338,16.51716124170633,46.184624099731444,44.97722937266032,15.470000267028809,28.666367504533383 18469,2012-03-28,V,29.920000076293945,30.075000762939453,29.627500534057617,27.503177642822266,8992000.0,2.0,0.41172885495532086,27.680248284227094,26.40019872199849,62.183331466582594,168.68180715502527,32.59641032923628,26.942362340291343,25.404691664377847,15.470000267028809,28.666367504533383 18470,2012-03-28,VZ,38.40999984741211,38.529998779296875,38.08000183105469,21.839323043823242,20044400.0,2.0,0.08495406601729272,22.884933279293207,21.85257854626832,47.58587189124059,-67.267011377346,16.245058943377984,22.175155385335287,21.999976285298665,15.470000267028809,28.666367504533383 18471,2012-03-28,WBA,34.310001373291016,35.13999938964844,34.08000183105469,24.541379928588867,13627200.0,2.0,0.15758981885438672,24.598922253807917,22.80161237601386,55.28448451266581,129.73859322087478,29.51607867875201,23.78477929433187,23.717684745788574,15.470000267028809,28.666367504533383 18472,2012-03-28,WMT,61.150001525878906,61.47999954223633,60.97999954223633,47.60044479370117,7124000.0,2.0,0.25166949251052273,48.37512044492884,45.40620394166784,56.92179668883017,73.41658486123673,25.34960821289455,46.68304328918457,46.831786918640134,15.470000267028809,28.666367504533383 18473,2012-03-29,AAPL,21.885000228881836,22.020000457763672,21.686786651611328,18.48739242553711,608238400.0,3.0,0.8347616824778932,19.41283709416717,15.633821612497872,75.49564611461875,104.14935950700982,61.44900032532106,16.955974102020264,15.266904322306315,15.479999542236328,48.6533897490642 18474,2012-03-29,AMGN,67.36000061035156,67.69999694824219,66.95999908447266,49.934043884277344,3092000.0,3.0,-0.010314648749961464,51.0319913542805,49.206238397306414,53.058108731558,-40.119341493062706,7.104763725181007,50.136792500813804,50.06092675526937,15.479999542236328,48.6533897490642 18475,2012-03-29,AXP,58.279998779296875,58.439998626708984,57.2400016784668,48.909576416015625,7397600.0,3.0,1.3497390689613482,51.0550676067064,42.90809462473891,63.03725436747212,100.56349177962285,33.75325083660022,46.296953455607095,44.40697752634684,15.479999542236328,48.6533897490642 18476,2012-03-29,BA,73.7699966430664,74.1500015258789,72.94999694824219,60.97328567504883,3587600.0,3.0,-0.04611665773650486,62.5535757734437,59.93460400560903,50.61531926463177,-101.73233570536532,23.472636892097945,61.53545850118001,61.51608047485352,15.479999542236328,48.6533897490642 18477,2012-03-29,CAT,103.62000274658203,106.2699966430664,103.4800033569336,77.00129699707031,8316800.0,3.0,-0.8794722878368759,83.78135979775172,75.54275442954321,48.17929226965529,-144.68037932628596,36.53100043549669,80.9469851175944,79.30359115600587,15.479999542236328,48.6533897490642 18478,2012-03-29,CRM,38.252498626708984,39.35749816894531,38.04249954223633,39.102500915527344,7193200.0,3.0,1.4119890096167538,39.93649875289569,35.10700062149397,66.2235954478902,98.62219023711587,46.58608334328997,36.40583330790202,32.593458366394046,15.479999542236328,48.6533897490642 18479,2012-03-29,CSCO,20.959999084472656,21.239999771118164,20.850000381469727,14.702520370483398,36518000.0,3.0,0.2026590947881335,14.84495389164022,13.392552974814858,62.4920823756069,191.6115813157677,34.62694521306167,14.10733404159546,13.915542046229044,15.479999542236328,48.6533897490642 18480,2012-03-29,CVX,105.08000183105469,107.0199966430664,104.91999816894531,66.96929931640625,5793900.0,3.0,-0.19029849550085487,70.35512788720895,66.03097822241018,49.91100110604377,-121.68107820429549,27.366779058113334,68.12233301798503,67.16615358988444,15.479999542236328,48.6533897490642 18481,2012-03-29,DIS,43.20000076293945,43.27000045776367,42.29999923706055,38.50872802734375,10402500.0,3.0,0.5437530321659736,39.91377571548748,37.22008315597248,58.56819591890956,23.660015538093695,6.578227739156726,38.15268427530925,36.87637163798014,15.479999542236328,48.6533897490642 18482,2012-03-29,GS,125.66000366210938,126.5999984741211,122.88999938964844,100.82646179199219,5538800.0,3.0,2.4965907270093624,106.37380868558401,92.63624151583201,58.03204387954259,73.03778699782417,27.458283418170026,97.8512580871582,92.58922576904297,15.479999542236328,48.6533897490642 18483,2012-03-29,HD,49.5,49.939998626708984,49.400001525878906,38.481842041015625,5491400.0,3.0,0.769120337107708,39.38809457561143,35.90862058857314,70.1761344107704,91.5295886561439,27.129065347686875,37.08521588643392,35.61846892038981,15.479999542236328,48.6533897490642 18484,2012-03-29,HON,57.32611083984375,57.99346923828125,57.02103042602539,45.49945068359375,2861115.0,3.0,0.3841374517712808,46.46093426610989,43.4023439321323,57.080886674732604,71.6122008665626,2.54828459241832,44.81813418070475,44.04822794596354,15.479999542236328,48.6533897490642 18485,2012-03-29,IBM,197.02676391601562,199.33078002929688,196.95985412597656,128.1719207763672,3560270.0,3.0,1.9882166147409635,129.57440952622883,121.0572028700114,67.24887827838182,104.8208808351747,39.76668377587345,123.72701848347982,119.61058794657389,15.479999542236328,48.6533897490642 18486,2012-03-29,INTC,27.75,28.18000030517578,27.670000076293945,19.94523048400879,39616000.0,3.0,0.2624042086830016,20.220373049071743,18.713903341003938,62.62809388785128,101.7662156331706,11.442627049861532,19.336578369140625,18.904059886932373,15.479999542236328,48.6533897490642 18487,2012-03-29,JNJ,65.27999877929688,65.54000091552734,65.19999694824219,47.512901306152344,9553300.0,3.0,0.12799353579974593,47.6366923756826,46.55468450114846,56.14034061513957,142.33833484966843,20.706402974354848,47.0125363667806,46.93805770874023,15.479999542236328,48.6533897490642 18488,2012-03-29,JPM,45.91999816894531,46.02000045776367,45.27000045776367,32.86495590209961,32262300.0,3.0,1.3461265645761813,34.72433819660606,27.72842955699501,67.0593910389091,96.39767454992047,48.06531480075549,30.116253026326497,28.38629083633423,15.479999542236328,48.6533897490642 18489,2012-03-29,KO,36.17499923706055,37.19499969482422,36.1349983215332,25.793331146240234,41063600.0,3.0,0.38949227345771575,25.658402371981964,23.53046271743454,70.86185648731262,227.56278216148388,71.6531200444351,24.390369987487794,24.019153467814128,15.479999542236328,48.6533897490642 18490,2012-03-29,MCD,96.94999694824219,97.69999694824219,96.93000030517578,71.25369262695312,4103600.0,3.0,-0.3584738782135304,73.14998707006212,69.31508098413708,49.938187217629235,-46.98883799316514,8.62730873926632,71.69944229125977,72.01566937764485,15.479999542236328,48.6533897490642 18491,2012-03-29,MMM,87.87999725341797,88.81999969482422,87.72000122070312,62.33942413330078,2207100.0,3.0,0.37254147707204766,63.88335715746908,59.976651082277016,57.031135783594046,32.15235098042448,8.884661280573077,61.83004633585612,60.953074073791505,15.479999542236328,48.6533897490642 18492,2012-03-29,MRK,36.421756744384766,36.54580307006836,36.049617767333984,25.114280700683594,18432434.0,3.0,0.10184242491337514,25.691498245275312,24.302317939722244,53.24525460181169,8.461385924375453,4.699731602611147,24.99057820638021,25.08422606786092,15.479999542236328,48.6533897490642 18493,2012-03-29,MSFT,32.060001373291016,32.189998626708984,31.809999465942383,25.75069236755371,37038500.0,3.0,0.28207064585674146,26.375406760900493,25.233397178918846,60.96714718445795,15.875813882316029,2.069874721317675,25.63016560872396,24.461932468414307,15.479999542236328,48.6533897490642 18494,2012-03-29,NKE,26.575000762939453,26.997499465942383,26.575000762939453,23.636104583740234,7893200.0,3.0,0.12533125864293027,24.673423427298125,23.26656184797043,55.22293661478533,-47.35990914363958,15.619261771663384,23.751403109232584,23.02362693150838,15.479999542236328,48.6533897490642 18495,2012-03-29,PG,66.9800033569336,67.1500015258789,66.76000213623047,47.528282165527344,6917400.0,3.0,0.2573932016729046,48.21720898322887,47.154262421800425,55.6077911430993,18.060145955304755,2.178113552594708,47.4055736541748,46.64755261739095,15.479999542236328,48.6533897490642 18496,2012-03-29,TRV,58.470001220703125,58.75,58.380001068115234,44.777034759521484,2155800.0,3.0,0.07430456130110485,45.67606766318511,43.251350854881295,52.15753412931381,18.120030364674722,6.833490762042691,44.510043462117515,44.776442464192705,15.479999542236328,48.6533897490642 18497,2012-03-29,UNH,55.0,58.31999969482422,54.97999954223633,48.68360900878906,17258500.0,3.0,0.37671513563677905,47.92698237367741,44.65229619077571,63.581996270520605,235.25577969950498,37.88458681800277,46.28654645284017,45.07176710764567,15.479999542236328,48.6533897490642 18498,2012-03-29,V,29.635000228881836,29.795000076293945,29.387500762939453,27.422521591186523,8691200.0,3.0,0.39644940727367484,27.72320488887166,26.39918185276652,61.525182467175675,106.4070047317831,22.92597714131444,26.972319666544596,25.46693623860677,15.479999542236328,48.6533897490642 18499,2012-03-29,VZ,38.11000061035156,38.13999938964844,37.560001373291016,21.730871200561523,18848600.0,3.0,0.030643212925685503,22.91731613666804,21.79964648692815,46.124080710567235,-115.5164052601849,28.061547725060816,22.17972183227539,21.989037036895752,15.479999542236328,48.6533897490642 18500,2012-03-29,WBA,34.36000061035156,34.439998626708984,33.650001525878906,23.9622745513916,9331100.0,3.0,0.14189193054460603,24.60702485066725,22.87543135660814,51.24494838475921,44.509352058251594,19.1218315409554,23.78736883799235,23.730453236897787,15.479999542236328,48.6533897490642 18501,2012-03-29,WMT,60.77000045776367,60.95000076293945,60.619998931884766,47.312618255615234,6691700.0,3.0,0.23695343928270773,48.31381000495553,45.65351978325248,54.83573388355877,48.77924018544507,13.715449100609717,46.66931660970052,46.843340428670246,15.479999542236328,48.6533897490642 18502,2012-03-30,AAPL,21.741785049438477,21.805713653564453,21.354999542236328,18.174856185913086,731038000.0,4.0,0.7793717377726672,19.455573762191495,15.755902945266998,71.31905148154475,81.4845237895051,46.69353018117036,17.05433349609375,15.360933828353883,15.5,9.03031700380736 18503,2012-03-30,AMGN,67.66000366210938,68.0,67.25,50.416175842285156,3857300.0,4.0,0.019086959791977165,51.04921322966539,49.20681856965101,54.95837726972147,22.767530703800617,2.350721540617139,50.11404584248861,50.1171848932902,15.5,9.03031700380736 18504,2012-03-30,AXP,58.18000030517578,58.310001373291016,57.540000915527344,48.88422393798828,5779700.0,4.0,1.2967456870977259,51.20566843113151,43.168945521505215,62.93071666259823,93.87507350644515,33.75325083660022,46.43748346964518,44.54243844350179,15.5,9.03031700380736 18505,2012-03-30,BA,74.31999969482422,74.44000244140625,73.77999877929688,61.21199035644531,3203800.0,4.0,-0.05477349654949393,62.517878249638564,59.92667703295421,51.48690597935394,-51.045520119397665,18.889673673156036,61.51076634724935,61.52259527842204,15.5,9.03031700380736 18506,2012-03-30,CAT,106.69999694824219,106.93000030517578,105.58000183105469,77.36443328857422,4780300.0,4.0,-0.9280414395490055,83.56926688018639,75.32125130829017,48.781535593271485,-108.89897348732653,32.01493038290689,80.76686477661133,79.44996376037598,15.5,9.03031700380736 18507,2012-03-30,CRM,39.182498931884766,39.244998931884766,38.224998474121094,38.627498626708984,6420800.0,4.0,1.3430572821335787,39.999053949029715,35.31244545587751,64.20948391753973,88.72660248234,46.58608334328999,36.595499928792314,32.831083329518634,15.5,9.03031700380736 18508,2012-03-30,CSCO,21.1200008392334,21.190000534057617,20.979999542236328,14.786417961120605,35673900.0,4.0,0.21884955475664292,14.936630052306157,13.398054605744381,63.39820328928708,178.85488817189778,34.626945213061674,14.12970609664917,13.940710528691609,15.5,9.03031700380736 18509,2012-03-30,CVX,107.04000091552734,107.25,106.41000366210938,67.1949462890625,6121000.0,4.0,-0.19971867746434668,70.3102290904535,65.92545663952697,50.556381201083106,-89.28136341405762,24.84319523521537,68.13674875895182,67.14388364156088,15.5,9.03031700380736 18510,2012-03-30,DIS,43.52000045776367,43.849998474121094,43.099998474121094,39.198150634765625,9096000.0,4.0,0.532163437463872,39.97012017271467,37.290877599502124,61.35783246727595,79.5929877886221,15.93886400470492,38.219536844889326,36.94993909200033,15.5,9.03031700380736 18511,2012-03-30,GS,124.69000244140625,125.47000122070312,122.93000030517578,101.32341766357422,4651400.0,4.0,2.311360382827189,106.54597561305631,92.82335422092807,58.515012829069526,64.87746974729015,27.458283418170033,98.12215779622396,92.99542185465495,15.5,9.03031700380736 18512,2012-03-30,HD,50.0,50.41999816894531,50.0,38.790245056152344,7713000.0,4.0,0.7648863528755072,39.46601632129154,36.076664419064905,71.4286726698218,112.24881455469388,33.50970513747493,37.20500882466634,35.719107437133786,15.5,9.03031700380736 18513,2012-03-30,HON,58.37481689453125,58.536888122558594,58.00300216674805,45.761802673339844,2816012.0,4.0,0.39225920717499463,46.55181160201625,43.408912656406606,58.016336415479344,134.05456197730186,4.482480482923205,44.86692555745443,44.121537399291995,15.5,9.03031700380736 18514,2012-03-30,IBM,199.5602264404297,199.92352294921875,198.86233520507812,128.40579223632812,3363099.0,4.0,1.9893042592877208,129.85040067093334,121.38677202804128,67.6165708407089,113.12853545146052,42.37672163365511,124.04764836629232,119.85500602722168,15.5,9.03031700380736 18515,2012-03-30,INTC,28.389999389648438,28.450000762939453,28.020000457763672,19.916900634765625,43024400.0,4.0,0.2600710031580036,20.263711227252163,18.755559478924592,62.21329424987281,122.07645091813215,21.210240855590207,19.36703440348307,18.941941865285237,15.5,9.03031700380736 18516,2012-03-30,JNJ,65.62999725341797,66.18000030517578,65.58000183105469,47.817359924316406,11307700.0,4.0,0.1665743395759236,47.763570064826354,46.5140746647879,58.559615434204886,240.70104950401105,35.18731410857171,47.0514030456543,46.95078411102295,15.5,9.03031700380736 18517,2012-03-30,JPM,46.08000183105469,46.130001068115234,45.5,33.08803939819336,25945800.0,4.0,1.313199585356081,34.87966372599171,27.95809986958934,67.67163757068032,94.08171341659008,48.91332845071409,30.307671864827473,28.51858065923055,15.5,9.03031700380736 18518,2012-03-30,KO,36.810001373291016,37.06999969482422,36.654998779296875,25.863229751586914,26555800.0,4.0,0.43003208439230534,25.85376038394973,23.521468116416482,71.38035361536056,216.80220733906037,71.65312004443511,24.456191762288412,24.047207514444988,15.5,9.03031700380736 18519,2012-03-30,MCD,97.87999725341797,98.25,97.76000213623047,71.58938598632812,4429500.0,4.0,-0.2808863604756482,72.99594434551882,69.36695772357298,51.3293204203635,-14.789257492756503,0.4644787729014491,71.68806635538736,72.00841128031412,15.5,9.03031700380736 18520,2012-03-30,MMM,89.22000122070312,89.29000091552734,88.76000213623047,62.6484489440918,2471800.0,4.0,0.3738296592927668,63.954858270027806,60.02383588280423,58.19499841313773,78.92980885902756,1.545016557595426,61.86656430562337,61.01855411529541,15.5,9.03031700380736 18521,2012-03-30,MRK,36.393131256103516,36.66030502319336,36.3072509765625,25.37196922302246,14794302.0,4.0,0.11090862280277136,25.732652160664536,24.319845703104995,55.409113658575635,64.81304172373274,1.4150842644712363,25.005564498901368,25.08954118092855,15.5,9.03031700380736 18522,2012-03-30,MSFT,32.400001525878906,32.40999984741211,32.040000915527344,25.862924575805664,31749400.0,4.0,0.2645168418010364,26.381704149018034,25.241530218352572,61.73716261764509,47.712935714119055,8.661432626706276,25.65608730316162,24.52926476796468,15.5,9.03031700380736 18523,2012-03-30,NKE,27.094999313354492,27.295000076293945,26.962499618530273,23.76540756225586,9274800.0,4.0,0.10879218432133442,24.673474621963486,23.25993621330263,56.25942835753257,-2.2161748074692977,3.9627161374002067,23.770645968119304,23.06215343475342,15.5,9.03031700380736 18524,2012-03-30,PG,67.1500015258789,67.4800033569336,67.01000213623047,47.67013168334961,8670300.0,4.0,0.23782147577612278,48.202400624068865,47.20737110444676,56.58129442949775,42.63059783778298,10.559492650144211,47.4530948638916,46.65865592956543,15.5,9.03031700380736 18525,2012-03-30,TRV,59.04999923706055,59.38999938964844,58.630001068115234,45.19694900512695,2624200.0,4.0,0.10893728775417344,45.75624177592176,43.29389135701282,54.136355176478915,72.16991270003454,17.74360728832687,44.514818572998045,44.787546475728355,15.5,9.03031700380736 18526,2012-03-30,UNH,57.970001220703125,59.43000030517578,57.7400016784668,49.37895584106445,10802600.0,4.0,0.5808156383374268,48.55681465556828,44.282177654002034,65.33490479459019,366.8415648162357,44.96659138367087,46.40691350301107,45.167452049255374,15.5,9.03031700380736 18527,2012-03-30,V,29.772499084472656,29.799999237060547,29.399999618530273,27.192087173461914,12002000.0,4.0,0.3615781553140245,27.731921294524504,26.432866570160556,59.65897604585447,81.58633805871175,23.050936122128135,27.004581642150878,25.53239361445109,15.5,9.03031700380736 18528,2012-03-30,VZ,38.31999969482422,38.34000015258789,38.0,21.822202682495117,12023200.0,4.0,-0.0049715333927018435,22.941795993068506,21.750050854465673,47.52831363618582,-83.14738264967366,21.040524205166868,22.18314685821533,21.984503523508707,15.5,9.03031700380736 18529,2012-03-30,WBA,34.20000076293945,34.209999084472656,33.349998474121094,23.65154266357422,11758400.0,4.0,0.10318828420200177,24.58046850606893,22.958486419468183,49.24755154489339,5.1840952147165025,12.394614225019106,23.76971346537272,23.740732542673747,15.5,9.03031700380736 18530,2012-03-30,WMT,61.06999969482422,61.41999816894531,60.91999816894531,47.608219146728516,6941400.0,4.0,0.24630414172258241,48.26964793358477,45.89856571997968,56.52832972132835,78.77242703016768,23.610168648418465,46.65823109944662,46.86780541737874,15.5,9.03031700380736 18589,2012-04-02,AAPL,21.493928909301758,22.098928451538086,21.442142486572266,18.75324821472168,598351600.0,0.0,0.7732328633043295,19.521289633873362,15.949281884070974,74.06579742607943,93.32372640089824,50.930176939916684,17.172063446044923,15.462284183502197,15.640000343322754,12.38443238005153 18590,2012-04-02,AMGN,67.56999969482422,68.19999694824219,67.12000274658203,50.520023345947266,4508500.0,0.0,0.050189024214780886,51.08917838260663,49.23212632015216,55.36102201541827,34.886582764163514,0.7874890031927804,50.122205098470054,50.16718095143636,15.640000343322754,12.38443238005153 18591,2012-04-02,AXP,57.900001525878906,58.33000183105469,57.470001220703125,49.010955810546875,6674200.0,0.0,1.2505585921426032,51.32561348764558,43.47481681020598,63.25188286283222,87.58568693231285,32.38355505716808,46.582519149780275,44.67212600708008,15.640000343322754,12.38443238005153 18592,2012-04-02,BA,74.0,75.47000122070312,73.61000061035156,61.87045669555664,4104600.0,0.0,-0.008404491399232938,62.5880385151729,59.94211819259077,53.8130343684784,2.1165479547660975,4.2049720333678,61.50582847595215,61.55099468231201,15.640000343322754,12.38443238005153 18593,2012-04-02,CAT,105.98999786376953,107.94000244140625,105.04000091552734,77.89459991455078,5211700.0,0.0,-0.9132257285384497,83.51509518869699,75.1691546892327,49.66503130358936,-93.69361131728225,25.238412416174416,80.60465901692709,79.59709879557292,15.640000343322754,12.38443238005153 18594,2012-04-02,CRM,38.22249984741211,39.61249923706055,38.13999938964844,39.29499816894531,8230800.0,0.0,1.3269932735757735,40.06856819613816,35.62043097988723,65.72488705141616,97.46789126016708,49.618777720316274,36.82891654968262,33.074458312988284,15.640000343322754,12.38443238005153 18595,2012-04-02,CSCO,21.139999389648438,21.299999237060547,21.049999237060547,14.814379692077637,30716500.0,0.0,0.23127094147775473,15.011274310944673,13.434570911528473,63.70054711250593,169.27970086612555,38.160001492290476,14.150679779052734,13.967160669962565,15.640000343322754,12.38443238005153 18596,2012-04-02,CVX,106.8499984741211,108.79000091552734,106.5999984741211,67.87809753417969,5188400.0,0.0,-0.1503267699624189,70.27237272624089,65.89938630696224,52.47422414964481,-46.00730135058298,9.337813787791335,68.17101135253907,67.14419530232747,15.640000343322754,12.38443238005153 18597,2012-04-02,DIS,43.59000015258789,44.0,43.31999969482422,39.25186538696289,7653800.0,0.0,0.5213036675738181,40.03480047303174,37.32826639098194,61.566404516224885,86.04010783322386,18.20464928696697,38.28191248575846,37.014702288309735,15.640000343322754,12.38443238005153 18598,2012-04-02,GS,124.13999938964844,125.54000091552734,123.37999725341797,101.75524139404297,4084700.0,0.0,2.1743440816070176,106.70490732382922,93.17524022866101,58.939764177420315,66.2094949513917,27.73333540831422,98.37577412923177,93.41098124186198,15.640000343322754,12.38443238005153 18599,2012-04-02,HD,50.099998474121094,50.25,49.7599983215332,38.543514251708984,8435800.0,0.0,0.733170245753648,39.4635239243078,36.30198243860723,69.02934888029273,92.85391882220249,27.540780310538732,37.29665362040202,35.811163838704424,15.640000343322754,12.38443238005153 18600,2012-04-02,HON,57.74559020996094,58.5273551940918,57.55491638183594,45.81428146362305,3156908.0,0.0,0.3983385577027647,46.635408213151514,43.476731679426614,58.204839484366474,107.94115909144433,1.4717428918091566,44.90182393391927,44.194976870218916,15.640000343322754,12.38443238005153 18601,2012-04-02,IBM,199.7705535888672,200.46844482421875,198.93881225585938,128.91041564941406,3543743.0,0.0,2.007741127605698,130.23996523575573,121.53938580794545,68.40824389001759,112.43708437048161,44.73030020301446,124.37689412434896,120.1168254852295,15.640000343322754,12.38443238005153 18602,2012-04-02,INTC,28.040000915527344,28.450000762939453,27.989999771118164,20.10105323791504,28853500.0,0.0,0.2699694571642084,20.294323470139634,18.855271027541033,63.82446295476072,118.28172319209679,19.64283722292768,19.39087988535563,18.97949701944987,15.640000343322754,12.38443238005153 18603,2012-04-02,JNJ,66.04000091552734,66.30000305175781,65.81999969482422,47.99860382080078,8785900.0,0.0,0.20936138453805597,47.917482434214925,46.45440591722551,59.921043597195315,244.66431147125238,37.47596773480015,47.09463488260905,46.96748943328858,15.640000343322754,12.38443238005153 18604,2012-04-02,JPM,45.75,46.349998474121094,45.459999084472656,33.195987701416016,27669300.0,0.0,1.2810481177300979,34.98718103509059,28.26292558569798,67.96964568401904,90.11905503059296,50.636534236037,30.491414515177407,28.643914318084718,15.640000343322754,12.38443238005153 18605,2012-04-02,KO,36.915000915527344,37.099998474121094,36.81999969482422,25.908655166625977,14579000.0,0.0,0.4605170738240396,26.02373667141146,23.540663810766272,71.71868148991146,197.41458038137435,71.97930047685959,24.521330642700196,24.077926635742188,15.640000343322754,12.38443238005153 18606,2012-04-02,MCD,97.81999969482422,98.80999755859375,97.68000030517578,71.77912902832031,4603000.0,0.0,-0.20176123798106005,72.76950839871394,69.47809291964545,52.10749327841728,-0.2949353696775724,7.131033551759894,71.6653813680013,71.9990010579427,15.640000343322754,12.38443238005153 18607,2012-04-02,MMM,88.79000091552734,89.36000061035156,88.05000305175781,62.66245651245117,2640900.0,0.0,0.37169616467051725,64.01022382936236,60.12085946836713,58.248027909334226,57.427256728954916,11.209875050797494,61.905657323201496,61.08868509928386,15.640000343322754,12.38443238005153 18608,2012-04-02,MRK,36.54580307006836,36.79389190673828,36.459922790527344,25.44464111328125,11990063.0,0.0,0.12254504119485077,25.772118831349847,24.312348865793705,56.00315874637832,99.9493606609525,2.403412537656617,25.01382522583008,25.09171110788981,15.640000343322754,12.38443238005153 18609,2012-04-02,MSFT,32.220001220703125,32.459999084472656,31.950000762939453,25.886980056762695,35853600.0,0.0,0.24966838021776994,26.382032243052606,25.280486258229132,61.90379929408635,42.44424776485449,5.554510217192813,25.68387966156006,24.593281269073486,15.640000343322754,12.38443238005153 18610,2012-04-02,NKE,27.104999542236328,27.457500457763672,26.997499465942383,23.89252281188965,9788000.0,0.0,0.1047346709709629,24.67176551121814,23.25682411890881,57.265437400145665,14.904050251927188,1.8169960357633737,23.79033991495768,23.103016916910807,15.640000343322754,12.38443238005153 18611,2012-04-02,PG,67.43000030517578,67.91999816894531,67.4000015258789,47.918373107910156,8595200.0,0.0,0.2395800209697896,48.221527178853044,47.231509320170396,58.23923427066163,87.80456486225603,20.29302906798048,47.5157470703125,46.67718029022217,15.640000343322754,12.38443238005153 18612,2012-04-02,TRV,59.25,59.75,58.68000030517578,45.296199798583984,2466700.0,0.0,0.14274718188629265,45.84728237034952,43.29834903834188,54.59554061783142,96.31047760858077,23.154575152513008,44.512542724609375,44.792977523803714,15.640000343322754,12.38443238005153 18613,2012-04-02,UNH,58.939998626708984,59.27000045776367,58.11000061035156,49.529762268066406,9105900.0,0.0,0.746134600290091,49.132404320473874,44.04840317464332,65.70525477373948,315.7344443975369,44.96659138367087,46.535369873046875,45.26077766418457,15.640000343322754,12.38443238005153 18614,2012-04-02,V,29.5,29.975000381469727,29.274999618530273,27.417909622192383,11777600.0,0.0,0.3481511514801028,27.76431580958401,26.463611779832494,60.86246809929377,99.51345432310038,27.452331548427857,27.03507645924886,25.598701254526773,15.640000343322754,12.38443238005153 18615,2012-04-02,VZ,38.290000915527344,38.61000061035156,38.209999084472656,21.98773765563965,13260300.0,0.0,-0.01961309993383864,22.94849608850044,21.715951695923387,49.973098125008946,-52.44509126282134,12.166106421768017,22.184288215637206,21.9852645556132,15.640000343322754,12.38443238005153 18616,2012-04-02,WBA,33.560001373291016,34.72999954223633,33.5,24.124717712402344,12633200.0,0.0,0.10943513743893263,24.616551409239765,22.983140553956037,52.18351225916752,68.35519940798365,20.69306479506846,23.75676612854004,23.760184478759765,15.640000343322754,12.38443238005153 18617,2012-04-02,WMT,61.08000183105469,61.4900016784668,60.970001220703125,47.732696533203125,6465900.0,0.0,0.26075312584041654,48.254564117156576,46.096843506134434,57.226626113228875,89.98734835920061,24.97990228210509,46.639961369832356,46.89808025360107,15.640000343322754,12.38443238005153 18618,2012-04-03,AAPL,22.4035701751709,22.578929901123047,22.232500076293945,19.077302932739258,834559600.0,1.0,0.7854619521148187,19.58640006069829,16.184463090852006,75.42961490447931,115.6154746298041,56.92150638905586,17.287732092539468,15.566827567418416,15.65999984741211,16.26330528965942 18619,2012-04-03,AMGN,68.06999969482422,68.2699966430664,67.47000122070312,50.38651657104492,4790100.0,1.0,0.06333467071662824,51.06380741789345,49.36060015962119,54.71057816458519,48.46296757500755,1.9127165334049137,50.15286369323731,50.21064828236898,15.65999984741211,16.26330528965942 18620,2012-04-03,AXP,57.88999938964844,58.5,57.75,49.50266647338867,5782800.0,1.0,1.2393455239897335,51.31255680835168,44.0667770692118,64.4868402977147,90.79803295813073,34.13456702835077,46.744227472941084,44.81747194925944,15.65999984741211,16.26330528965942 18621,2012-04-03,BA,75.0,75.11000061035156,74.1500015258789,61.44246292114258,3485900.0,1.0,-0.006121674594879778,62.45768963539767,60.244490845559355,52.13226384624106,-3.512266214298621,4.204972033367794,61.47647209167481,61.566123962402344,15.65999984741211,16.26330528965942 18622,2012-04-03,CAT,107.63999938964844,108.08999633789062,105.81999969482422,77.13928985595703,5828000.0,1.0,-0.9514635011839374,83.5014995099462,75.203087282046,48.43373661235427,-86.69736104536169,24.226107349310617,80.39185587565105,79.72875289916992,15.65999984741211,16.26330528965942 18623,2012-04-03,CRM,39.150001525878906,39.752498626708984,39.10749816894531,39.58000183105469,5534800.0,1.0,1.3220204162862075,40.03287506214637,36.096874235949336,66.35412480933397,112.73810227048001,50.757317115082834,37.08483327229818,33.31304168701172,15.65999984741211,16.26330528965942 18624,2012-04-03,CSCO,21.110000610351562,21.190000534057617,20.6299991607666,14.610865592956543,64106700.0,1.0,0.2221324879364559,15.024858473708235,13.520185185501969,59.97069604063475,110.77111429862825,13.191565303788035,14.163238461812337,13.991034539540609,15.65999984741211,16.26330528965942 18625,2012-04-03,CVX,107.93000030517578,108.2300033569336,106.2300033569336,67.15106201171875,4690300.0,1.0,-0.16791341664625747,70.25685726373898,65.80772708684695,50.32515715783498,-75.8655256409332,12.140315761104347,68.14447835286458,67.1405793507894,15.65999984741211,16.26330528965942 18626,2012-04-03,DIS,43.66999816894531,43.75,42.90999984741211,38.75942611694336,7996400.0,1.0,0.46757161358348753,39.99400418354175,37.48456217693189,58.56834703794241,48.078569180955846,9.575118917273242,38.33324546813965,37.06513989766439,15.65999984741211,16.26330528965942 18627,2012-04-03,GS,124.31999969482422,124.43000030517578,121.69999694824219,99.9710464477539,5594800.0,1.0,1.8998873361424415,106.12801488554277,94.48861795747482,56.46855484053695,35.62620444563912,16.409529729197853,98.55042292277018,93.81250712076823,15.65999984741211,16.26330528965942 18628,2012-04-03,HD,49.83000183105469,50.2400016784668,49.709999084472656,38.55124282836914,8669600.0,1.0,0.7005827520355794,39.27480346268656,36.76904343062398,69.06302279121908,85.9578198632101,26.28346972208763,37.38319180806478,35.9019437789917,15.65999984741211,16.26330528965942 18629,2012-04-03,HON,58.06973648071289,58.46062088012695,57.55491638183594,45.44697189331055,2675458.0,1.0,0.369261062533468,46.51649041847169,43.81002859397948,56.3722093095871,84.5712269589103,1.4717428918091569,44.92969258626302,44.267384656270345,15.65999984741211,16.26330528965942 18630,2012-04-03,IBM,200.10516357421875,201.42446899414062,199.3690185546875,128.9289093017578,4279709.0,1.0,2.000781003795595,130.26901106630265,122.26360764707624,68.43749706510285,114.58869128710987,48.66273719617757,124.70737152099609,120.40061365763346,15.65999984741211,16.26330528965942 18631,2012-04-03,INTC,28.309999465942383,28.3700008392334,27.950000762939453,19.909820556640625,34152500.0,1.0,0.25939305245584876,20.274504627212814,18.981332431808184,61.02904919472671,95.13215155850848,17.477732957669417,19.41330903371175,19.015621439615884,15.65999984741211,16.26330528965942 18632,2012-04-03,JNJ,66.12000274658203,66.1500015258789,65.5,47.75938415527344,9128400.0,1.0,0.22141506314679305,47.970101469020776,46.5127049274636,57.348573595528336,166.7276135403292,24.903599871259956,47.12869466145833,46.98703454335531,15.65999984741211,16.26330528965942 18633,2012-04-03,JPM,45.7400016784668,45.9900016784668,44.970001220703125,32.89900588989258,31036400.0,1.0,1.2175685257337463,34.86993925216821,28.840529803007573,66.23204556122413,74.97939367239373,39.4382429471499,30.665497970581054,28.76813618342082,15.65999984741211,16.26330528965942 18634,2012-04-03,KO,36.834999084472656,37.040000915527344,36.72999954223633,25.775854110717773,12989200.0,1.0,0.4685594505562385,26.114813105912344,23.641783840803964,69.2431072973468,163.53734252959077,65.85869695971991,24.58470236460368,24.108976332346597,15.65999984741211,16.26330528965942 18635,2012-04-03,MCD,98.30999755859375,99.41000366210938,98.30000305175781,72.53807067871094,5422200.0,1.0,-0.07692699339736464,72.67663522811173,69.53520635514022,55.079302621917364,40.70761272900741,14.531888239930279,71.65591608683268,71.99294001261393,15.65999984741211,16.26330528965942 18636,2012-04-03,MMM,89.22000122070312,89.22000122070312,88.19999694824219,62.35346984863281,2298400.0,1.0,0.34114026077674,63.78190611045751,60.61884118873682,56.60940842414845,46.25250705597436,11.209875050797512,61.933514785766604,61.158665084838866,15.65999984741211,16.26330528965942 18637,2012-04-03,MRK,36.78435134887695,36.946563720703125,36.6984748840332,25.58338165283203,11473609.0,1.0,0.1413329899141189,25.813039062771253,24.383270599093983,57.13107302949604,139.90415239518828,6.695336031871359,25.036076736450195,25.09913396835327,15.65999984741211,16.26330528965942 18638,2012-04-03,MSFT,32.15999984741211,32.189998626708984,31.65999984741211,25.60637855529785,42752100.0,1.0,0.2128055810802003,26.350465121967382,25.342517933147363,58.813032762504726,-23.630612535280367,3.909104298671253,25.6972412109375,24.64691308339437,15.65999984741211,16.26330528965942 18639,2012-04-03,NKE,27.202499389648438,27.412500381469727,27.075000762939453,23.969223022460938,4644000.0,1.0,0.1064806853321052,24.663064795721027,23.310012978326824,57.87026048955254,17.251327870155194,1.8169960357633865,23.82518653869629,23.14577760696411,15.65999984741211,16.26330528965942 18640,2012-04-03,PG,67.43000030517578,67.5999984741211,66.94000244140625,47.58502960205078,6954100.0,1.0,0.2116360371530206,48.21237358182603,47.25839591890639,55.3056254358291,28.736519173125714,7.249240865019139,47.57887255350749,46.6920254389445,15.65999984741211,16.26330528965942 18641,2012-04-03,TRV,59.33000183105469,59.540000915527344,58.880001068115234,45.258033752441406,2843500.0,1.0,0.16456508179170015,45.80712127697565,43.54464569079779,54.37896134400799,95.01465263123447,23.154575152513022,44.52364832560222,44.79751987457276,15.65999984741211,16.26330528965942 18642,2012-04-03,UNH,59.02000045776367,59.61000061035156,58.720001220703125,49.76434326171875,7948100.0,1.0,0.8858680588601473,49.66201032134205,43.93266207245678,66.28487158498857,287.6174106959422,47.078486595240236,46.65382563273112,45.35536791483561,15.65999984741211,16.26330528965942 18643,2012-04-03,V,29.709999084472656,30.147499084472656,29.592500686645508,27.735931396484375,15691600.0,1.0,0.35903314298987254,27.808752917849198,26.546379375851977,62.49261267596975,159.69313512658826,31.576182757225673,27.082393964131672,25.674909369150797,15.65999984741211,16.26330528965942 18644,2012-04-03,VZ,38.45000076293945,38.59000015258789,38.27000045776367,21.9534969329834,13047600.0,1.0,-0.033592355299802534,22.955672782120715,21.695646721663465,49.479788251420636,-51.11889684397832,12.166106421768028,22.18371779123942,21.986501534779865,15.65999984741211,16.26330528965942 18645,2012-04-03,WBA,34.029998779296875,34.11000061035156,33.630001068115234,23.90577507019043,9350800.0,1.0,0.0956167616795831,24.603861222438926,23.065040602512244,50.77747724003046,34.805213966799975,20.693064795068477,23.74899762471517,23.771777439117432,15.65999984741211,16.26330528965942 18646,2012-04-03,WMT,61.13999938964844,61.40999984741211,60.2400016784668,47.180381774902344,11180100.0,1.0,0.22504271244046947,48.02621002918221,46.48638877147697,53.29696252128717,50.97944698045114,4.16042655691926,46.66535784403483,46.92455895741781,15.65999984741211,16.26330528965942 18647,2012-04-04,AAPL,22.298213958740234,22.352142333984375,22.03571319580078,18.925430297851562,572980800.0,2.0,0.7739768177489275,19.562134841900715,16.49252900697624,73.55429305108719,98.35896888984551,48.951287323571194,17.40016721089681,15.66917823155721,16.440000534057617,22.086272069772708 18648,2012-04-04,AMGN,67.66000366210938,68.1500015258789,67.38999938964844,50.32716751098633,3602400.0,2.0,0.06817780582630917,51.05738929263399,49.43377548702909,54.416562402392344,29.77216531262478,0.5199015227567669,50.17907168070475,50.26001262664795,16.440000534057617,22.086272069772708 18649,2012-04-04,AXP,57.97999954223633,58.09000015258789,57.209999084472656,48.63792037963867,5107700.0,2.0,1.1474541665452946,51.151226947615235,44.67575898378124,60.77133476967801,67.21032960104868,23.29306674054112,46.87880032857259,44.9467155456543,16.440000534057617,22.086272069772708 18650,2012-04-04,BA,73.97000122070312,74.19999694824219,73.48999786376953,60.63583755493164,2490500.0,2.0,-0.06860956329667545,62.44538511610681,60.26914239548987,49.13990980058134,-81.89656029278107,12.150073059424328,61.41090049743652,61.56030877431234,16.440000534057617,22.086272069772708 18651,2012-04-04,CAT,104.7699966430664,106.83999633789062,104.33999633789062,77.17562103271484,5583200.0,2.0,-0.9676807676328281,83.53155042356731,75.02632616334675,48.49727248161775,-102.19039574722987,30.178806506428717,80.1606549580892,79.84486414591471,16.440000534057617,22.086272069772708 18652,2012-04-04,CRM,39.255001068115234,39.255001068115234,38.2400016784668,38.91999816894531,6243600.0,2.0,1.2504086785117394,39.92346686112283,36.511782086020716,63.55880954383702,79.04908818974432,31.12898717203153,37.3149164835612,33.54191665649414,16.440000534057617,22.086272069772708 18653,2012-04-04,CSCO,20.639999389648438,20.770000457763672,20.25,14.288046836853027,43848100.0,2.0,0.18668938296066706,14.984232688279242,13.632621502547174,54.71376318487737,39.157236906834875,3.6491828030823283,14.170629405975342,14.00812972386678,16.440000534057617,22.086272069772708 18654,2012-04-04,CVX,106.25,106.26000213623047,105.02999877929688,66.18585205078125,5430600.0,2.0,-0.25677539122665394,70.26414187462764,65.55851056067509,47.64528966574131,-144.2195503479897,20.644760303498142,68.10478388468424,67.1086441040039,16.440000534057617,22.086272069772708 18655,2012-04-04,DIS,42.900001525878906,42.9900016784668,42.47999954223633,38.437103271484375,8560700.0,2.0,0.39443303530847373,39.8844276233876,37.6997894481456,56.698819584490785,-2.5244197472732215,1.2852516165133863,38.38278770446777,37.11259314219157,16.440000534057617,22.086272069772708 18656,2012-04-04,GS,120.81999969482422,121.62999725341797,119.86000061035156,97.73062133789062,5633800.0,2.0,1.4844826141381589,105.82563331720102,95.08102943304313,53.551884890734854,-10.382783796110331,5.463385689889886,98.71185022989908,94.15950050354004,16.440000534057617,22.086272069772708 18657,2012-04-04,HD,49.790000915527344,50.0099983215332,49.560001373291016,38.43555450439453,6280000.0,2.0,0.6578386926284665,39.16785747322789,37.065659219887344,67.91948408721021,71.53647343795598,22.413498255054165,37.47481371561686,35.99041264851888,16.440000534057617,22.086272069772708 18658,2012-04-04,HON,57.30704116821289,57.42144775390625,57.0019645690918,45.087188720703125,3038381.0,2.0,0.3135707940015635,46.27924388582059,44.22792545622042,54.629306055218976,11.924752083559309,8.800457657693684,44.955003102620445,44.328085072835286,16.440000534057617,22.086272069772708 18659,2012-04-04,IBM,197.1510467529297,197.87762451171875,196.16635131835938,126.80570983886719,4606584.0,2.0,1.8031549552944597,129.90329404598387,123.1388812469849,61.656838758418985,53.99948669683575,18.476248315984588,124.95722859700521,120.65872154235839,16.440000534057617,22.086272069772708 18660,2012-04-04,INTC,27.8700008392334,28.030000686645508,27.600000381469727,19.78232192993164,30845100.0,2.0,0.23797981868811746,20.25536774197004,19.072713961215996,59.23952671197232,53.223405632056284,0.4711696069494186,19.441640218098957,19.047044436136883,16.440000534057617,22.086272069772708 18661,2012-04-04,JNJ,65.61000061035156,65.69999694824219,65.36000061035156,47.40415573120117,9432300.0,2.0,0.19999826967326584,47.94958687420545,46.61223868731798,53.80050973415233,88.65920583400623,19.780682492289518,47.151871871948245,46.999461555480956,16.440000534057617,22.086272069772708 18662,2012-04-04,JPM,44.68000030517578,44.86000061035156,43.959999084472656,32.16743087768555,41342900.0,2.0,1.0955991176319522,34.66326890512943,29.38906912282468,62.18119550231352,45.4304741683251,19.8129166134711,30.824550437927247,28.880884806315105,16.440000534057617,22.086272069772708 18663,2012-04-04,KO,36.64500045776367,36.79999923706055,36.60499954223633,25.67103385925293,12487400.0,2.0,0.4611590196676758,26.1562566209872,23.781014306441996,67.34502051297642,130.53136168233675,57.534830165052064,24.639607747395832,24.138279024759928,16.440000534057617,22.086272069772708 18664,2012-04-04,MCD,98.25,98.56999969482422,97.1500015258789,71.13694763183594,7768300.0,2.0,-0.09001622438994161,72.26566125803586,69.74914510793093,49.24358602503181,-22.547854091213114,1.5435201054052599,71.59564107259115,71.97512181599934,16.440000534057617,22.086272069772708 18665,2012-04-04,MMM,87.9800033569336,88.05000305175781,87.1500015258789,61.68632125854492,2392700.0,2.0,0.26009298118598423,63.51998775746051,61.04719478343304,53.26263993683418,-33.55571640888092,23.843345347183742,61.93538767496745,61.211713282267254,16.440000534057617,22.086272069772708 18666,2012-04-04,MRK,36.832061767578125,37.16603088378906,36.73664093017578,25.70233154296875,15940918.0,2.0,0.16393114051802726,25.843188177663947,24.48535300580773,58.084126018537944,156.20832573409197,12.601375145808316,25.0603328704834,25.109410540262857,16.440000534057617,22.086272069772708 18667,2012-04-04,MSFT,31.65999984741211,31.690000534057617,31.049999237060547,25.021137237548828,49455900.0,2.0,0.13481341873227137,26.432074326351472,25.210400992557222,53.09352442154866,-152.46869776415303,20.030394534106346,25.695637639363607,24.695702266693115,16.440000534057617,22.086272069772708 18668,2012-04-04,NKE,27.287500381469727,27.47249984741211,27.170000076293945,23.99553108215332,8866800.0,2.0,0.10873383883459198,24.65595861115195,23.358978408196197,58.08077298713012,24.616924153006284,4.067170742205213,23.855230967203777,23.18766632080078,16.440000534057617,22.086272069772708 18669,2012-04-04,PG,66.70999908447266,67.55999755859375,66.70999908447266,47.705604553222656,8372200.0,2.0,0.19694931047094144,48.17186962721625,47.34713099839409,56.13245917610362,8.121482963838645,1.3739349383296484,47.64554443359375,46.70559647878011,16.440000534057617,22.086272069772708 18670,2012-04-04,TRV,58.83000183105469,59.439998626708984,58.59000015258789,45.21221160888672,2715200.0,2.0,0.17612816477543447,45.75215165807213,43.77902891443764,54.112350622791425,77.08842920054325,16.12308483758484,44.5415651957194,44.797003491719565,16.440000534057617,22.086272069772708 18671,2012-04-04,UNH,59.15999984741211,59.279998779296875,58.66999816894531,49.479496002197266,4791300.0,2.0,0.9625276189875649,50.0328754054397,43.95304263960425,64.90687987155843,223.34266238477747,46.19649588482157,46.766684214274086,45.44604568481445,16.440000534057617,22.086272069772708 18672,2012-04-04,V,29.872499465942383,29.920000076293945,29.549999237060547,27.417909622192383,10308800.0,2.0,0.33809811567662607,27.803702638982315,26.62839632189415,59.911162813203234,96.51052195280705,29.635365572200374,27.102519035339355,25.748922252655028,16.440000534057617,22.086272069772708 18673,2012-04-04,VZ,38.41999816894531,38.560001373291016,38.34000015258789,21.913530349731445,13413100.0,2.0,-0.04735016195363784,22.966075632851396,21.657845380027023,48.8969571432509,-52.18130371878584,12.16610642176802,22.187142690022785,21.98669169743856,16.440000534057617,22.086272069772708 18674,2012-04-04,WBA,33.439998626708984,33.630001068115234,33.290000915527344,23.51734733581543,8872600.0,2.0,0.052715060987161166,24.57025365800473,23.134664821914704,48.38484831522828,-29.015484276757547,12.715803901541387,23.72569185892741,23.77198518117269,16.440000534057617,22.086272069772708 18675,2012-04-04,WMT,60.529998779296875,60.59000015258789,60.02000045776367,46.87698745727539,10851700.0,2.0,0.17029748330001837,47.92642849805909,46.648246871203604,51.2953532355867,13.404653478864532,1.1447001922247666,46.718505223592125,46.94366270701091,16.440000534057617,22.086272069772708 18676,2012-04-05,AAPL,22.39214324951172,22.66642951965332,22.264286041259766,19.20948028564453,641298000.0,3.0,0.7788175027534443,19.591555768558703,16.741058748653213,74.768027372648,108.51672976389436,53.02464105336281,17.518685563405356,15.775500154495239,16.700000762939453,17.131426437944818 18677,2012-04-05,AMGN,67.7699966430664,68.13999938964844,67.48999786376953,50.453269958496094,3858100.0,3.0,0.08125478435089661,51.07069487951983,49.436786886227246,54.94871891549784,40.966281299253815,0.5199015227567797,50.195884958902994,50.293402926127115,16.700000762939453,17.131426437944818 18678,2012-04-05,AXP,57.22999954223633,58.20000076293945,57.209999084472656,49.256813049316406,4411800.0,3.0,1.111753467934392,51.05878527351895,45.22028920463046,62.37627403752184,70.6760105302252,24.619759885494073,47.03738276163737,45.0823314666748,16.700000762939453,17.131426437944818 18679,2012-04-05,BA,73.41999816894531,73.88999938964844,73.30000305175781,60.56998825073242,2640200.0,3.0,-0.12203837143736962,62.47000200674877,60.19678800179615,48.90285802909671,-95.03506317206126,14.33638411252758,61.3488956451416,61.546986452738444,16.700000762939453,17.131426437944818 18680,2012-04-05,CAT,105.70999908447266,107.13999938964844,105.41000366210938,76.8923568725586,4576600.0,3.0,-0.9919554732945954,83.48176503252057,74.75581889081928,48.02006039296347,-88.07644759376848,27.999939274148584,79.91056950887044,79.92178840637207,16.700000762939453,17.131426437944818 18681,2012-04-05,CRM,39.002498626708984,39.404998779296875,38.60749816894531,39.2599983215332,4948400.0,3.0,1.2071754638975918,39.92079658409919,36.78845214942132,64.35895568508599,91.83898159940327,32.747419352052695,37.525499725341795,33.75962495803833,16.700000762939453,17.131426437944818 18682,2012-04-05,CSCO,20.18000030517578,20.3700008392334,20.06999969482422,14.189807891845703,30611900.0,3.0,0.14895632922736546,14.957755491478878,13.702208974616092,53.24444507106824,-2.327964280321714,10.39932462239305,14.17218230565389,14.025218947728474,16.700000762939453,17.131426437944818 18683,2012-04-05,CVX,105.16999816894531,105.9000015258789,104.33000183105469,65.65312194824219,5982700.0,3.0,-0.36596736933432794,70.24815529881982,65.24357062281103,46.239406812014565,-155.39189495131623,25.161826300363206,68.02957356770834,67.072287495931,16.700000762939453,17.131426437944818 18684,2012-04-05,DIS,42.84000015258789,43.18000030517578,42.68000030517578,38.5714111328125,6340800.0,3.0,0.3433497844547091,39.79132738233463,37.88779706834896,57.28653527147894,10.41365751078552,4.691017988372188,38.43053944905599,37.16407540639241,16.700000762939453,17.131426437944818 18685,2012-04-05,GS,119.44999694824219,120.58999633789062,117.62999725341797,96.13382720947266,6103700.0,3.0,1.0147263047266648,105.73411501354262,95.240167060432,51.58732455631129,-46.17837261059051,5.989178291380845,98.78106460571288,94.43060468037923,16.700000762939453,17.131426437944818 18686,2012-04-05,HD,49.689998626708984,50.66999816894531,49.560001373291016,39.029273986816406,9558500.0,3.0,0.6642152578716036,39.17550124137007,37.27390252144731,70.51169383847417,93.7444363119125,32.187922905757524,37.5765199025472,36.08494529724121,16.700000762939453,17.131426437944818 18687,2012-04-05,HON,57.04963302612305,57.21170425415039,56.7064208984375,44.59244155883789,3077191.0,3.0,0.2268983508263389,46.27924388582059,44.22792545622042,52.32782893065721,-28.463453765241052,12.518228856039078,44.96724561055501,44.36886984507243,16.700000762939453,17.131426437944818 18688,2012-04-05,IBM,196.12811279296875,196.63479614257812,195.46844482421875,126.44881439208984,3984214.0,3.0,1.5993006656398734,129.63655086301995,123.75395206666754,60.61256616178642,35.10907929254633,13.125434317050514,125.1184684753418,120.91374206542969,16.700000762939453,17.131426437944818 18689,2012-04-05,INTC,27.8700008392334,28.100000381469727,27.799999237060547,19.88148307800293,22033800.0,3.0,0.2264013388736359,20.21912397239703,19.19607664253217,60.178973745957784,66.72230772680902,3.45905459623663,19.474929491678875,19.07871478398641,16.700000762939453,17.131426437944818 18690,2012-04-05,JNJ,65.26000213623047,65.37999725341797,65.08999633789062,47.367897033691406,7922700.0,3.0,0.1780471163564954,47.956125401905716,46.641221476146036,53.451325174726584,43.44692666861921,10.442015087995642,47.171444702148435,47.008050537109376,16.700000762939453,17.131426437944818 18691,2012-04-05,JPM,44.130001068115234,44.72999954223633,43.810001373291016,32.11673355102539,28832300.0,3.0,0.983509348842766,34.426237431674444,29.92763925442174,61.90974760248762,38.91076480979728,17.1943259995402,30.971837997436523,28.983793258666992,16.700000762939453,17.131426437944818 18692,2012-04-05,KO,36.63999938964844,36.7599983215332,36.53499984741211,25.674514770507812,11531400.0,3.0,0.45038326736599643,26.191760062805955,23.909880829222857,67.37574263161852,114.84230031616715,52.94011992294598,24.695438385009766,24.165269374847412,16.700000762939453,17.131426437944818 18693,2012-04-05,MCD,97.12999725341797,98.66000366210938,97.06999969482422,71.96885681152344,5469400.0,3.0,-0.03288236853283877,72.39055509331351,69.74538927314157,52.3448484118896,-0.35470747830602234,0.36497903002189797,71.55947240193684,71.97044410705567,16.700000762939453,17.131426437944818 18694,2012-04-05,MMM,87.36000061035156,87.79000091552734,86.97000122070312,61.28603744506836,2048400.0,3.0,0.1616989054322886,63.456207880730766,61.15030266309248,51.37735285544266,-54.783108312438436,25.778593701921075,61.92064018249512,61.25309098561605,16.700000762939453,17.131426437944818 18695,2012-04-05,MRK,36.98473358154297,37.127864837646484,36.82251739501953,25.689111709594727,14547078.0,3.0,0.17871350951953957,25.85262245011231,24.600946962119135,57.936041912076675,147.37181023838,12.601375145808325,25.077831840515138,25.118050861358643,16.700000762939453,17.131426437944818 18696,2012-04-05,MSFT,31.149999618530273,31.6299991607666,31.049999237060547,25.26967430114746,50368600.0,3.0,0.09199843143925435,26.457522507902166,25.145670202974298,55.015413402503825,-139.58356895319298,20.030394534106335,25.699646504720054,24.747306378682456,16.700000762939453,17.131426437944818 18697,2012-04-05,NKE,27.25749969482422,27.63249969482422,27.25,24.19277000427246,8787600.0,3.0,0.12499415700320426,24.66506178709646,23.404445621045628,59.644700928634414,50.92255426785674,9.950168811302966,23.88886483510335,23.23240547180176,16.700000762939453,17.131426437944818 18698,2012-04-05,PG,66.91999816894531,67.4800033569336,66.83000183105469,47.741065979003906,7696300.0,3.0,0.1860270108766926,48.1601708124086,47.387911157806236,56.377982878897136,4.120809178582197,1.373934938329654,47.666586558024086,46.7233938852946,16.700000762939453,17.131426437944818 18699,2012-04-05,TRV,59.099998474121094,59.41999816894531,58.7599983215332,44.95265197753906,2930900.0,3.0,0.16247479008509202,45.653354499812984,44.01372351837549,52.601133694141,71.57966921721335,16.123084837584834,44.55032463073731,44.78698183695475,16.700000762939453,17.131426437944818 18700,2012-04-05,UNH,58.81999969482422,59.189998626708984,58.599998474121094,49.43759536743164,4826800.0,3.0,1.008277051425317,50.357106670220645,43.913657108465884,64.70219628272883,183.35433540020153,44.89622077709087,46.88482882181803,45.537417856852215,16.700000762939453,17.131426437944818 18701,2012-04-05,V,29.579999923706055,30.287500381469727,29.517499923706055,27.885709762573242,13395600.0,3.0,0.3551604488869238,27.910150908837387,26.592002106299333,62.282044616584,151.1648158668402,38.07786304487439,27.137315305074058,25.831115023295084,16.700000762939453,17.131426437944818 18702,2012-04-05,VZ,37.90999984741211,37.91999816894531,37.52000045776367,21.780513763427734,11684800.0,3.0,-0.06820047704905718,22.976067141537182,21.587174435611256,46.991217274663306,-126.39662933268637,30.947532137994298,22.187655766805012,21.982762336730957,16.700000762939453,17.131426437944818 18703,2012-04-05,WBA,33.2400016784668,33.33000183105469,32.79999923706055,23.192485809326172,10495000.0,3.0,-0.0074130036170139135,24.563844234039884,23.145310848662753,46.48957809306588,-88.62770617170122,2.2992061143366493,23.699090449015298,23.75625400543213,16.700000762939453,17.131426437944818 18704,2012-04-05,WMT,60.20000076293945,60.689998626708984,60.06999969482422,47.19593048095703,6528700.0,3.0,0.15090795827511982,47.84497261220001,46.7997138959787,53.20648841856113,22.63686144389236,1.2978945068851078,46.78382949829101,46.96988525390625,16.700000762939453,17.131426437944818 18792,2012-04-09,AAPL,22.361785888671875,22.851428985595703,22.332143783569336,19.286781311035156,597536800.0,0.0,0.779901112657047,19.588556442928972,17.02009929590159,75.08988069469036,109.78511294444816,55.270433007978625,17.63369754155477,15.883459011713663,18.809999465942383,13.691227342048432 18793,2012-04-09,AMGN,67.31999969482422,67.70999908447266,67.0199966430664,49.711524963378906,2769600.0,0.0,0.031403758976466634,51.06310986697335,49.37093821347099,51.30420481748369,-62.91369327359614,7.92746987480365,50.17833061218262,50.30545457204183,18.809999465942383,13.691227342048432 18794,2012-04-09,AXP,57.220001220703125,57.369998931884766,56.81999969482422,48.45988082885742,4259500.0,0.0,1.0075403392660576,50.81880241489097,45.81154731655434,59.15255007464442,45.94153360411355,16.953531823448962,47.15081303914388,45.200722249348956,18.809999465942383,13.691227342048432 18795,2012-04-09,BA,72.62999725341797,72.79000091552734,72.2699966430664,59.615234375,2443400.0,0.0,-0.2386705004215628,62.59923278184374,59.996772467179696,45.603208980877774,-187.78500917903014,25.133764948802533,61.2493039449056,61.521297200520834,18.809999465942383,13.691227342048432 18796,2012-04-09,CAT,103.56999969482422,104.29000091552734,102.80000305175781,75.22187805175781,6335700.0,0.0,-1.1329273512041027,83.5467542993452,74.20784698849661,45.30067123939014,-138.57824655526,37.6977334184972,79.6096425374349,79.97472737630208,18.809999465942383,13.691227342048432 18797,2012-04-09,CRM,38.38249969482422,39.474998474121094,38.252498626708984,39.380001068115234,7308000.0,0.0,1.1691191705352466,39.94204761538245,37.01945140805505,64.6424175583545,84.35691803404232,25.298216816209944,37.64116643269857,33.97504164377848,18.809999465942383,13.691227342048432 18798,2012-04-09,CSCO,19.969999313354492,20.15999984741211,19.8700008392334,14.00733470916748,26416300.0,0.0,0.10313962208047833,14.942967987013535,13.733469677018448,50.63179535062533,-36.86207307666557,17.28226626438229,14.169750022888184,14.036470524470012,18.809999465942383,13.691227342048432 18799,2012-04-09,CVX,103.30000305175781,104.08000183105469,102.8499984741211,64.8633804321289,4983400.0,0.0,-0.5103453948427159,70.32596097574691,64.78469271077654,44.23760200476384,-193.7661274110978,33.69233295179656,67.91278686523438,67.03614120483398,18.809999465942383,13.691227342048432 18800,2012-04-09,DIS,42.130001068115234,42.27000045776367,41.959999084472656,37.70292282104492,6813500.0,0.0,0.23013335752565212,39.812806684441064,37.85467836194565,52.51823626400215,-83.26406254578295,8.14634234571746,38.45441487630208,37.21496073404948,18.809999465942383,13.691227342048432 18801,2012-04-09,GS,116.05999755859375,117.98999786376953,115.66999816894531,95.33544158935547,4043300.0,0.0,0.5714308982584271,105.7673759125405,95.18491137993996,50.62669222637908,-83.81373826709657,14.692813561829363,98.82177098592122,94.66904411315917,18.809999465942383,13.691227342048432 18802,2012-04-09,HD,49.869998931884766,50.689998626708984,49.869998931884766,38.9984245300293,8302700.0,0.0,0.6591808123454896,39.16808284632069,37.47253528722423,70.2067658833551,96.08262583015092,32.46353808620424,37.67643114725749,36.17985782623291,18.809999465942383,13.691227342048432 18803,2012-04-09,HON,55.98185729980469,56.26786804199219,55.17149353027344,43.39313888549805,4863172.0,0.0,0.060735985783580304,46.493505696513864,43.871993418476364,47.32786741598355,-158.31096095580207,28.663085207335936,44.93276519775391,44.39115594228109,18.809999465942383,13.691227342048432 18804,2012-04-09,IBM,195.4110870361328,197.10325622558594,194.4263916015625,126.12256622314453,3479937.0,0.0,1.395334622767976,129.36744040505198,124.28891411765309,59.65707880738675,25.642669991352538,5.5190904057948345,125.26575419108073,121.15300585428874,18.809999465942383,13.691227342048432 18805,2012-04-09,INTC,27.729999542236328,27.899999618530273,27.59000015258789,19.661916732788086,22965500.0,0.0,0.19723454408590513,20.178645189280314,19.28542665672799,57.16123150671285,32.972393338360284,5.626472253656874,19.49995536804199,19.104266421000162,18.809999465942383,13.691227342048432 18806,2012-04-09,JNJ,64.94999694824219,65.2300033569336,64.87999725341797,47.06344223022461,6363400.0,0.0,0.13453289947727143,47.94983278872147,46.660563787206264,50.59871755085835,-7.718589807371946,3.718958989031501,47.18256123860677,47.01240348815918,18.809999465942383,13.691227342048432 18807,2012-04-09,JPM,43.189998626708984,44.279998779296875,43.06999969482422,31.790782928466797,29376400.0,0.0,0.8584798866090324,34.17623155759286,30.40413152529288,60.16293449453842,20.439820662707703,5.082587310435816,31.113298352559408,29.073953024546306,18.809999465942383,13.691227342048432 18808,2012-04-09,KO,36.47999954223633,36.55500030517578,36.369998931884766,25.464847564697266,9806800.0,0.0,0.42008256447391545,26.183201443138092,24.053516925392184,63.64474388632416,88.29127356112768,42.469838056124644,24.746361923217773,24.196166038513184,18.809999465942383,13.691227342048432 18809,2012-04-09,MCD,97.73999786376953,99.5,97.63999938964844,72.15860748291016,6712700.0,0.0,0.027392157489018132,72.53630648072446,69.74850873534,53.02213352790701,41.55486051835995,10.0503162110573,71.5414649963379,71.96615130106608,18.809999465942383,13.691227342048432 18810,2012-04-09,MMM,86.23999786376953,86.7699966430664,85.9000015258789,60.62591552734375,1932700.0,0.0,0.03010750899272807,63.52704480407249,61.04645907165994,48.45157033150975,-117.23973191762136,36.09723686632058,61.876866277058916,61.28962828318278,18.809999465942383,13.691227342048432 18811,2012-04-09,MRK,36.8129768371582,37.19465637207031,36.79389190673828,25.590003967285156,12287066.0,0.0,0.18035248573796636,25.841312249344185,24.71430660899322,56.81272710062064,130.90170007418735,14.48381261522308,25.098779169718423,25.126237519582112,18.809999465942383,13.691227342048432 18812,2012-04-09,MSFT,31.219999313354492,31.399999618530273,30.969999313354492,24.932952880859375,31056400.0,0.0,0.030544542552064513,26.52662068228421,25.005220214322236,52.02773887340737,-183.33883779415933,21.991699230030303,25.68949171702067,24.79489138921102,18.809999465942383,13.691227342048432 18813,2012-04-09,NKE,27.22249984741211,27.75,27.127500534057617,24.258514404296875,11309600.0,0.0,0.14155385520558994,24.680183002468787,23.404884937289516,60.157257843378396,50.64916154681081,4.695587071953673,23.923598353068034,23.279441610972086,18.809999465942383,13.691227342048432 18814,2012-04-09,PG,66.72000122070312,67.12999725341797,66.70999908447266,47.38642883300781,6890400.0,0.0,0.14705954500826834,48.17151426955693,47.36805596664913,53.29220196643525,-73.48528493057785,1.8322566431412204,47.6689515431722,46.74290364583333,18.809999465942383,13.691227342048432 18815,2012-04-09,TRV,58.099998474121094,58.470001220703125,57.91999816894531,44.318973541259766,3438000.0,0.0,0.09937629032438622,45.60820654384305,44.0924648428757,49.13551364757756,-26.62802899149712,2.333446442527742,44.54705645243327,44.76892503102621,18.809999465942383,13.691227342048432 18816,2012-04-09,UNH,58.52000045776367,58.869998931884766,58.0099983215332,48.70875549316406,4755600.0,0.0,0.9744892144885284,50.524406792261615,43.94407541599034,61.22782746079941,129.2886358193269,34.14649723034553,46.95890947977702,45.611212793986006,18.809999465942383,13.691227342048432 18817,2012-04-09,V,29.915000915527344,30.087499618530273,29.677499771118164,27.53774070739746,13295600.0,0.0,0.3367227460161608,27.937816167200197,26.618029474889646,59.57107043754861,107.37160479000038,38.07786304487439,27.15237070719401,25.910153198242188,18.809999465942383,13.691227342048432 18818,2012-04-09,VZ,37.36000061035156,37.61000061035156,37.36000061035156,21.664838790893555,10516700.0,0.0,-0.09298661372712402,22.99561585447074,21.502228841574183,45.39941575992738,-147.04118700535594,33.89578772334558,22.184122594197593,21.973765659332276,18.809999465942383,13.691227342048432 18819,2012-04-09,WBA,32.529998779296875,32.72999954223633,32.2599983215332,22.994747161865234,6560500.0,0.0,-0.07021143062722857,24.625188995253772,23.018993019211557,45.37052147090476,-154.33254178020786,7.744499525861566,23.6684871673584,23.741787815093993,18.809999465942383,13.691227342048432 18820,2012-04-09,WMT,60.220001220703125,60.34000015258789,60.08000183105469,46.77585983276367,6831700.0,0.0,0.10048707689517045,47.83795709338082,46.81061964306937,50.50627060722158,-4.039729578680911,1.2978945068851069,46.828711954752606,46.98447030385335,18.809999465942383,13.691227342048432 18821,2012-04-10,AAPL,22.854642868041992,23.0,22.35714340209961,19.050630569458008,889725200.0,1.0,0.7530240970123252,19.511267160814427,17.329109502393578,72.180155849233,104.5902119302964,57.03384275807755,17.73745282491048,15.988068119684856,20.389999389648438,12.926211002508325 18822,2012-04-10,AMGN,66.69999694824219,66.98999786376953,65.98999786376953,49.09587097167969,3961900.0,1.0,-0.057123189118833295,51.12263319743256,49.174933788651416,48.53989794412164,-190.51386549919118,23.071988130403064,50.14742431640625,50.29322751363119,20.389999389648438,12.926211002508325 18823,2012-04-10,AXP,57.099998474121094,57.59000015258789,56.13999938964844,47.629058837890625,6739600.0,1.0,0.848133537306154,50.294592792218346,46.64027964430509,56.029594870633964,29.392344930485688,4.923259094105658,47.21261189778646,45.295409202575684,20.389999389648438,12.926211002508325 18824,2012-04-10,BA,72.25,72.30999755859375,70.58999633789062,58.10898971557617,5339000.0,1.0,-0.4474853264410328,63.08790464356843,59.26117792173918,41.07958119044278,-269.61124227118523,38.622324763286464,61.12282447814941,61.46000296274821,20.389999389648438,12.926211002508325 18825,2012-04-10,CAT,103.54000091552734,103.66000366210938,99.80000305175781,72.94132232666016,9162300.0,1.0,-1.412389223919277,83.93549093144017,73.20103555781765,41.94591261167032,-172.77977478755318,46.54436485302184,79.24165522257486,79.96194000244141,20.389999389648438,12.926211002508325 18826,2012-04-10,CRM,39.435001373291016,39.75,38.2400016784668,38.432498931884766,10788800.0,1.0,1.050395474890685,39.79056508204921,37.334933880353134,60.699296094212755,67.90164148171844,28.615325384627234,37.7276663462321,34.17524995803833,20.389999389648438,12.926211002508325 18827,2012-04-10,CSCO,19.940000534057617,20.100000381469727,19.520000457763672,13.71961498260498,44896400.0,1.0,0.04311596026433584,14.96239767765154,13.699644081839429,46.87960649910922,-74.88768348233475,27.67554713710057,14.157028166453044,14.041994603474935,20.389999389648438,12.926211002508325 18828,2012-04-10,CVX,103.25,103.37999725341797,101.4000015258789,63.584800720214844,8907500.0,1.0,-0.719641142332847,70.49477349093672,64.07999839016679,41.2469401789815,-212.22305180037137,40.76376214610311,67.74189020792643,67.0077117919922,20.389999389648438,12.926211002508325 18829,2012-04-10,DIS,41.869998931884766,42.130001068115234,40.880001068115234,36.70014572143555,10682100.0,1.0,0.058814811586458404,40.08535305042286,37.461261405753895,47.769029987320636,-161.08099679649496,23.23884412214933,38.4350159962972,37.24868545532227,20.389999389648438,12.926211002508325 18830,2012-04-10,GS,117.27999877929688,118.22000122070312,114.44999694824219,93.3312759399414,5770400.0,1.0,0.0577311872744275,106.12924042586923,94.625077048496,48.29146708331539,-104.83639027512906,19.6429257672006,98.78592453002929,94.85445162455241,20.389999389648438,12.926211002508325 18831,2012-04-10,HD,50.31999969482422,50.86000061035156,49.36000061035156,38.057777404785156,13245100.0,1.0,0.5726870366306898,39.10839935121156,37.591588060287464,61.779563948012665,64.30630073004065,19.25197578076251,37.7462651570638,36.2599869410197,20.389999389648438,12.926211002508325 18832,2012-04-10,HON,54.961753845214844,55.0952262878418,53.93211364746094,42.41117477416992,7205181.0,1.0,-0.14847367076082207,46.86284559922711,43.30176507276996,43.78428696338944,-247.31821812336548,38.465159816605755,44.85480880737305,44.38801339467366,20.389999389648438,12.926211002508325 18833,2012-04-10,IBM,195.92733764648438,196.69215393066406,193.27915954589844,124.51638793945312,4323013.0,1.0,1.0915027360893248,129.21495196920188,124.5232560386106,55.22349346159393,-2.0634992354282535,2.218363384342672,125.3642194112142,121.38358408610026,20.389999389648438,12.926211002508325 18834,2012-04-10,INTC,27.700000762939453,27.860000610351562,27.40999984741211,19.442350387573242,36272100.0,1.0,0.15462011557028177,20.117452271707894,19.37920090364611,54.34221290963561,7.431881111368214,12.654623033262924,19.513176727294923,19.126744143168132,20.389999389648438,12.926211002508325 18835,2012-04-10,JNJ,64.80999755859375,64.86000061035156,64.16000366210938,46.54146194458008,12793200.0,1.0,0.05726797287400842,48.00145391671912,46.543696077177366,46.22348837513443,-129.63336457705952,15.200212094774635,47.1765199025472,47.006859143575035,20.389999389648438,12.926211002508325 18836,2012-04-10,JPM,43.880001068115234,44.0099983215332,42.65999984741211,31.117145538330078,38841000.0,1.0,0.6970016285334175,33.714724041969994,31.0600224713967,56.740180036764464,1.932434919128087,0.9784152231030318,31.213594182332358,29.15060666402181,20.389999389648438,12.926211002508325 18837,2012-04-10,KO,36.290000915527344,36.310001373291016,35.974998474121094,25.167804718017578,17290600.0,1.0,0.36785970618259967,26.1590920305162,24.160796465882726,58.86717884090871,53.80432896372395,21.23121547898288,24.78934981028239,24.22494503657023,20.389999389648438,12.926211002508325 18838,2012-04-10,MCD,98.77999877929688,98.77999877929688,97.30999755859375,71.27560424804688,7581600.0,1.0,0.003864623158193581,72.54461876942771,69.81390173838479,49.62681656095894,-0.5596634561243649,5.454555729071401,71.49305877685546,71.93941167195638,20.389999389648438,12.926211002508325 18839,2012-04-10,MMM,86.19000244140625,86.4000015258789,84.44000244140625,59.39693832397461,3651000.0,1.0,-0.1713723364522366,63.94702965336672,60.41860373896727,43.66279182797513,-172.72711701101446,46.870799100089414,61.795169576009116,61.29975363413493,20.389999389648438,12.926211002508325 18840,2012-04-10,MRK,36.9370231628418,37.10877990722656,36.68893051147461,25.404996871948242,14655337.0,1.0,0.16482288416440838,25.839498029961295,24.766996492133433,54.76232699136029,94.63648655910339,10.48624299795687,25.11464850107829,25.12916266123454,20.389999389648438,12.926211002508325 18841,2012-04-10,MSFT,31.059999465942383,31.190000534057617,30.299999237060547,24.427875518798828,54131300.0,1.0,-0.058242248763828997,26.671274355637074,24.73469907881117,47.98423472923157,-264.6622698967974,36.036121523236275,25.665974807739257,24.830341720581053,20.389999389648438,12.926211002508325 18842,2012-04-10,NKE,27.6200008392334,27.625,26.482500076293945,23.331483840942383,16864400.0,1.0,0.07896367233068347,24.72241458018815,23.29712582508529,50.75414613529585,-83.96709316132429,17.496741618929555,23.921023559570312,23.30753246943156,20.389999389648438,12.926211002508325 18843,2012-04-10,PG,66.73999786376953,66.9000015258789,66.29000091552734,47.060176849365234,9436700.0,1.0,0.08882778764120758,48.21543176516848,47.22767927303952,50.65369133164812,-161.33394610116875,12.219089713017413,47.66067733764648,46.75545126597087,20.389999389648438,12.926211002508325 18844,2012-04-10,TRV,58.0099983215332,58.2599983215332,57.75,44.08992004394531,3360200.0,1.0,0.03053557659135464,45.588907289331765,44.12245211618582,47.95409771892444,-49.14473534627357,5.5800109676857215,44.536153157552086,44.748314158121744,20.389999389648438,12.926211002508325 18845,2012-04-10,UNH,57.959999084472656,58.33000183105469,57.220001220703125,48.22282028198242,5841700.0,1.0,0.8981479098484897,50.61324757255309,44.068031037676406,59.04116710165653,85.07146541911537,21.269116924230307,47.014564514160156,45.6788579305013,20.389999389648438,12.926211002508325 18846,2012-04-10,V,29.8700008392334,29.9424991607666,29.147499084472656,26.901723861694336,10679200.0,1.0,0.2677035695112835,27.934006396147247,26.62667818942404,55.04104691440488,-0.9896532119081368,15.283398515600807,27.151448885599773,25.970042832692464,20.389999389648438,12.926211002508325 18847,2012-04-10,VZ,37.40999984741211,37.5099983215332,36.79999923706055,21.28313446044922,15183100.0,1.0,-0.1417956233681501,23.046242733446068,21.335476474317606,40.69384912511196,-181.53399106183804,43.00093322385765,22.168056360880534,21.958216762542726,20.389999389648438,12.926211002508325 18848,2012-04-10,WBA,32.40999984741211,32.720001220703125,32.06999969482422,22.7475643157959,7277300.0,1.0,-0.13833063688147362,24.70809710325278,22.8358005255314,44.000877101718345,-161.9495677181775,11.029879116733522,23.637177340189616,23.7318554242452,20.389999389648438,12.926211002508325 18849,2012-04-10,WMT,60.029998779296875,60.38999938964844,59.54999923706055,46.62027359008789,9553100.0,1.0,0.04742694731685759,47.89641188906812,46.693820960052975,49.5429123016318,-31.456712103013356,11.62733451453599,46.876908493041995,46.995174471537275,20.389999389648438,12.926211002508325 18850,2012-04-11,AAPL,22.7214298248291,22.745357513427734,22.262142181396484,18.982730865478516,696614800.0,2.0,0.717968634329214,19.468414753230633,17.548087436405595,71.3576989105434,92.08339495038689,52.91322449349863,17.829193687438966,16.09234382311503,20.020000457763672,25.23676791412264 18851,2012-04-11,AMGN,66.75,67.02999877929688,66.29000091552734,49.49641799926758,3132700.0,2.0,-0.09387846318512771,50.97046270291099,49.16540460665932,50.340731927177124,-131.28138100200815,22.237296537850384,50.11231511433919,50.28693854014079,20.020000457763672,25.23676791412264 18852,2012-04-11,AXP,56.79999923706055,57.15999984741211,56.650001525878906,48.2818603515625,6449700.0,2.0,0.7656521632167355,49.939990028606424,47.239643684162125,57.838855372109045,35.10252829998877,4.923259094105643,47.30799840291341,45.39942715962728,20.020000457763672,25.23676791412264 18853,2012-04-11,BA,71.62999725341797,72.51000213623047,71.48999786376953,59.071998596191406,5099900.0,2.0,-0.5291659167326657,63.20205179051235,58.93797201319858,44.70717198655485,-182.50929861062102,35.5151777733098,61.02981694539388,61.42716890970866,20.020000457763672,25.23676791412264 18854,2012-04-11,CAT,101.7699966430664,102.5,100.5,73.9000473022461,6178100.0,2.0,-1.5387657446730998,83.60229472976697,72.69536914962755,43.75725180438399,-157.47265380372042,46.54436485302183,78.90247802734375,79.95862401326498,20.020000457763672,25.23676791412264 18855,2012-04-11,CRM,38.084999084472656,39.64250183105469,38.084999084472656,39.52000045776367,11344800.0,2.0,1.0321602741009173,39.91064620734118,37.360352938166635,63.35346420009817,80.75854800678574,25.263955240459072,37.84949963887532,34.40099995930989,20.020000457763672,25.23676791412264 18856,2012-04-11,CSCO,19.68000030517578,20.040000915527344,19.6200008392334,14.049449920654297,40610100.0,2.0,0.021909143811015497,14.964851416983212,13.688511810861026,51.170919408623014,-51.120031511340265,27.675547137100565,14.154601605733236,14.054064575831095,20.020000457763672,25.23676791412264 18857,2012-04-11,CVX,102.30999755859375,102.44999694824219,100.77999877929688,63.271427154541016,8570100.0,2.0,-0.9004167144961457,70.43554610262375,63.497423944373324,40.5518451902043,-207.0368161840329,43.5170465083788,67.56096611022949,66.96244920094809,20.020000457763672,25.23676791412264 18858,2012-04-11,DIS,41.5099983215332,41.70000076293945,41.2400016784668,37.04036331176758,6358400.0,2.0,-0.04893950992443763,40.14210483804621,37.168138005581724,49.37576761787876,-146.98596057998054,23.23884412214934,38.41830253601074,37.29300479888916,20.020000457763672,25.23676791412264 18859,2012-04-11,GS,116.37000274658203,117.0199966430664,115.55999755859375,94.44743347167969,4177500.0,2.0,-0.2563597938680999,106.32907106580231,93.72379682360199,49.63002172774196,-96.48604869508262,19.6429257672006,98.75388081868489,95.0889207204183,20.020000457763672,25.23676791412264 18860,2012-04-11,HD,49.68000030517578,49.939998626708984,49.61000061035156,38.35847854614258,7631100.0,2.0,0.5223824653768787,39.100117645091004,37.646904220753726,63.23880052652584,52.72471288796948,19.25197578076251,37.81845919291178,36.343595059712726,20.020000457763672,25.23676791412264 18861,2012-04-11,HON,54.609004974365234,54.942684173583984,54.18952560424805,42.785972595214844,5216970.0,2.0,-0.28079396100984155,47.01091948383339,42.907080546684185,45.39847755803924,-198.90476355808863,38.46515981660576,44.78809649149577,44.397200393676755,20.020000457763672,25.23676791412264 18862,2012-04-11,IBM,195.0191192626953,195.33460998535156,193.55641174316406,124.6702651977539,3521045.0,2.0,0.8532941419338727,129.2951372113405,124.36922207210677,55.55087954003149,-13.794729732191586,2.2183633843426773,125.45858281453451,121.63092829386393,20.020000457763672,25.23676791412264 18863,2012-04-11,INTC,27.68000030517578,28.0,27.6299991607666,19.725662231445312,26668200.0,2.0,0.14207106521227786,20.10668903888711,19.41546233592978,57.162191576438204,39.889555559453434,6.0861251506011085,19.52757848103841,19.16108751296997,20.020000457763672,25.23676791412264 18864,2012-04-11,JNJ,64.69000244140625,64.69000244140625,63.959999084472656,46.49071502685547,10434100.0,2.0,-0.007968039672086036,48.03552730537429,46.42262851737962,45.82497549417165,-145.81455826064294,19.55738825442986,47.15114657084147,47.00010973612468,20.020000457763672,25.23676791412264 18865,2012-04-11,JPM,43.59000015258789,44.209999084472656,43.56999969482422,31.87769317626953,32142200.0,2.0,0.6232147521156861,33.6558578681131,31.1842357445578,59.43553507401737,19.734289422664002,1.9699717866223778,31.335642941792806,29.25109036763509,20.020000457763672,25.23676791412264 18866,2012-04-11,KO,36.21500015258789,36.23500061035156,35.91999816894531,25.202754974365234,12026600.0,2.0,0.32554028260109646,26.149528775226027,24.235707964886277,59.23960227679834,46.66938984008701,18.59962723904386,24.833271408081053,24.257660134633383,20.020000457763672,25.23676791412264 18867,2012-04-11,MCD,98.29000091552734,98.7300033569336,97.5,71.92509460449219,6366600.0,2.0,0.037198525001088,72.62230026291296,69.8661198420675,51.96723947242666,25.24574098138384,5.4545557290714015,71.46338246663412,71.92615343729655,20.020000457763672,25.23676791412264 18868,2012-04-11,MMM,85.36000061035156,85.69000244140625,85.12000274658203,59.937686920166016,2527700.0,2.0,-0.28413731496562633,64.09058232651302,60.036281916040686,46.08815039931061,-144.6046459914746,46.870799100089414,61.73852055867513,61.32679723103841,20.020000457763672,25.23676791412264 18869,2012-04-11,MRK,36.84160232543945,36.92748260498047,36.64122009277344,25.424814224243164,11224709.0,2.0,0.15235836534638025,25.848805491220777,24.77090218852776,54.94252100991032,74.64320304315754,8.64292305395261,25.126168886820476,25.135576311747233,20.020000457763672,25.23676791412264 18870,2012-04-11,MSFT,30.43000030517578,30.530000686645508,30.229999542236328,24.331666946411133,43014000.0,2.0,-0.13481557823297763,26.72659047687285,24.493387664911815,47.260465591987234,-275.0498298534931,37.29689510072551,25.625354957580566,24.860869948069254,20.020000457763672,25.23676791412264 18871,2012-04-11,NKE,26.924999237060547,27.1924991607666,26.86750030517578,23.723770141601562,12034800.0,2.0,0.06031940292480087,24.69445604911061,23.270075849387926,53.90799930112657,-60.4163424168054,17.496741618929544,23.929631678263345,23.345073731740317,20.020000457763672,25.23676791412264 18872,2012-04-11,PG,66.73999786376953,66.91999816894531,66.31999969482422,47.123985290527344,7593800.0,2.0,0.04728246549315429,48.18690687850028,47.1526507692048,51.14309739449763,-136.54566639727173,11.618023844784537,47.63821652730306,46.76906236012777,20.020000457763672,25.23676791412264 18873,2012-04-11,TRV,58.310001373291016,58.310001373291016,57.95000076293945,44.410587310791016,2059300.0,2.0,0.001832855476628481,45.59787668611904,44.09516072843175,49.70543322684047,-24.875184411443076,4.487916496042496,44.54099210103353,44.73847980499268,20.020000457763672,25.23676791412264 18874,2012-04-11,UNH,58.08000183105469,58.540000915527344,57.849998474121094,48.608192443847656,6496000.0,2.0,0.8588429814063829,50.73814197189232,44.16849903457741,60.20707324693029,96.64810269686471,23.35966977783173,47.080002848307295,45.75529276529948,20.020000457763672,25.23676791412264 18875,2012-04-11,V,29.5049991607666,29.737499237060547,29.24250030517578,27.049211502075195,14171200.0,2.0,0.2223433590092263,27.933275157458166,26.62994429444613,55.84650037262812,3.261795498887385,15.28339851560081,27.1393892288208,26.034690539042156,20.020000457763672,25.23676791412264 18876,2012-04-11,VZ,37.040000915527344,37.459999084472656,37.0,21.618579864501953,12492900.0,2.0,-0.15166121836625024,23.020637803384325,21.269367499044876,45.8009168753008,-149.8261106429814,43.000933223857665,22.162791061401368,21.948258622487387,20.020000457763672,25.23676791412264 18877,2012-04-11,WBA,32.56999969482422,33.13999938964844,32.54999923706055,23.361984252929688,10572800.0,2.0,-0.14111041161836013,24.71141479024083,22.82047703257411,48.03470763093715,-76.86646170349367,2.411920080907747,23.629408836364746,23.739647579193115,20.020000457763672,25.23676791412264 18878,2012-04-11,WMT,60.290000915527344,60.290000915527344,59.65999984741211,46.519142150878906,7747700.0,2.0,-0.0027523225439836096,47.93686355870436,46.56001945215989,48.915536708387826,-41.691647267445205,11.627334514535985,46.90962766011556,47.00367787679036,20.020000457763672,25.23676791412264 18879,2012-04-12,AAPL,22.321428298950195,22.547500610351562,22.16071319580078,18.878751754760742,614336800.0,3.0,0.6740269195848541,19.483274630862205,17.633839626950298,70.09247261668106,79.53144161436379,48.466957621625674,17.91036491394043,16.19241592089335,17.200000762939453,33.221349563022045 18880,2012-04-12,AMGN,66.95999908447266,67.2300033569336,66.70999908447266,49.63734817504883,2721300.0,3.0,-0.1103631970700718,50.89935986168391,49.13711360328191,50.965300730318596,-82.6014215833596,17.961274078200713,50.08536465962728,50.27721913655599,17.200000762939453,33.221349563022045 18881,2012-04-12,AXP,57.040000915527344,58.06999969482422,56.72999954223633,49.20595169067383,4881200.0,3.0,0.7660213112727448,49.93967434782717,47.41660388093259,60.234925055719835,54.62229016714771,17.845892321637617,47.45868937174479,45.512369537353514,17.200000762939453,33.221349563022045 18882,2012-04-12,BA,71.69000244140625,73.83000183105469,71.69000244140625,60.495914459228516,3938800.0,3.0,-0.4735415705737651,63.10632390286778,58.891306788660536,49.46613445419544,-89.90720885959396,17.01162133682278,60.99003499348958,61.409338823954265,17.200000762939453,33.221349563022045 18883,2012-04-12,CAT,102.16999816894531,106.5,102.12999725341797,77.30630493164062,8973200.0,3.0,-1.3485186409852332,83.1600490770448,72.71418340586534,49.54342533397294,-79.25222597614197,20.479603864447395,78.7143684387207,80.00135358174641,17.200000762939453,33.221349563022045 18884,2012-04-12,CRM,39.4474983215332,39.67250061035156,39.09749984741211,39.57500076293945,6048000.0,3.0,1.0104984143611304,40.011124797616155,37.42712440892681,63.482493308330604,98.92046341089612,25.664686448713848,37.97566630045573,34.62958329518636,17.200000762939453,33.221349563022045 18885,2012-04-12,CSCO,20.09000015258789,20.280000686645508,19.979999542236328,14.077519416809082,32041300.0,3.0,0.007283601909096049,14.965936351143835,13.682954144156458,51.51573818358339,-15.880063530303797,16.232268990903066,14.160567887624104,14.063689343134563,17.200000762939453,33.221349563022045 18886,2012-04-12,CVX,100.88999938964844,102.86000061035156,100.51000213623047,64.29930877685547,6451900.0,3.0,-0.9497925836190007,70.1822865599686,63.243007553190566,43.76732063085624,-171.4434108478651,38.95158258101595,67.42454109191894,66.92778669993082,17.200000762939453,33.221349563022045 18887,2012-04-12,DIS,41.43000030517578,42.20000076293945,41.25,37.738739013671875,5538400.0,3.0,-0.07709381397708626,40.1308756465252,37.0602864628498,52.47996440064693,-102.37099774707359,13.383139118472204,38.423077774047854,37.34777011871338,17.200000762939453,33.221349563022045 18888,2012-04-12,GS,116.56999969482422,120.41000366210938,116.0,98.08094024658203,5514600.0,3.0,-0.20966859996912035,106.32882211553027,93.72567541254591,53.66898103766385,-48.831886654937264,1.0288108753437146,98.89645207722982,95.40127550760904,17.200000762939453,33.221349563022045 18889,2012-04-12,HD,49.849998474121094,50.68000030517578,49.65999984741211,39.03696823120117,10472200.0,3.0,0.5311415087539046,39.193458713676904,37.643000255439304,66.24679171162651,86.97006730245306,30.71022643447248,37.90458475748698,36.4355738957723,17.200000762939453,33.221349563022045 18890,2012-04-12,HON,54.532737731933594,56.1343994140625,54.4278678894043,44.067752838134766,4890024.0,3.0,-0.27901349711436296,46.973891750503235,42.814431461166684,50.43374948196104,-108.38153302857714,20.302706112348957,44.76860707600911,44.42203985850016,17.200000762939453,33.221349563022045 18891,2012-04-12,IBM,193.88145446777344,196.52008056640625,193.72848510742188,126.35646057128906,3064362.0,3.0,0.7914506390806082,129.2923756645868,124.408905310755,58.952988758209564,8.018065998368462,5.9268007902267845,125.63479588826497,121.89779332478841,17.200000762939453,33.221349563022045 18892,2012-04-12,INTC,27.969999313354492,28.520000457763672,27.93000030517578,20.171876907348633,37053200.0,3.0,0.16621561739459523,20.156413309674548,19.437982709307384,61.07887709341763,105.95456530339511,13.856444521247896,19.56535358428955,19.204038937886555,17.200000762939453,33.221349563022045 18893,2012-04-12,JNJ,64.05000305175781,64.1500015258789,63.68000030517578,46.50522994995117,13122300.0,3.0,-0.05783018623849756,48.06448485574511,46.32625191488478,45.96282354229491,-178.69063908393397,25.301245177732383,47.1286735534668,46.99527905782064,17.200000762939453,33.221349563022045 18894,2012-04-12,JPM,44.119998931884766,44.9900016784668,44.0,32.478885650634766,33631100.0,3.0,0.6062607329102434,33.606720587983965,31.345166924223076,61.40208720159961,39.029793324242384,12.607881422512623,31.47701225280762,29.373707421620686,17.200000762939453,33.221349563022045 18895,2012-04-12,KO,36.07500076293945,36.130001068115234,35.90999984741211,25.237699508666992,10640600.0,3.0,0.29146177646187255,26.133635395145074,24.321492130184513,59.61777560126674,40.69931534315082,18.101449404301924,24.866678047180176,24.288876215616863,17.200000762939453,33.221349563022045 18896,2012-04-12,MCD,98.72000122070312,98.75,97.3499984741211,71.25369262695312,5763900.0,3.0,0.00933178293756498,72.63020034522505,69.8837622097066,49.507446072086545,7.395188620012083,3.2157380224552083,71.42348912556966,71.89928957621257,17.200000762939453,33.221349563022045 18897,2012-04-12,MMM,85.70999908447266,86.93000030517578,85.08000183105469,60.99809646606445,2476000.0,3.0,-0.28465683788915896,64.06699455414561,59.91871253813954,50.41830578299972,-88.740121859495,26.218906978158792,61.721198908487956,61.36418991088867,17.200000762939453,33.221349563022045 18898,2012-04-12,MRK,36.9370231628418,36.9370231628418,36.44084167480469,25.286075592041016,13421107.0,3.0,0.12978896979651822,25.849926656436825,24.77308569555292,53.40198260327245,48.84897729511187,1.072389953482065,25.137638664245607,25.13423226674398,17.200000762939453,33.221349563022045 18899,2012-04-12,MSFT,30.479999542236328,31.040000915527344,30.420000076293945,24.836750030517578,38304000.0,3.0,-0.1529810395893989,26.660192771596847,24.416280464487137,51.25362053677367,-176.38935518359307,19.025188704250436,25.605045318603516,24.899683475494385,17.200000762939453,33.221349563022045 18900,2012-04-12,NKE,27.03499984741211,27.174999237060547,26.792499542236328,23.811433792114258,11554800.0,3.0,0.052017780463376795,24.67434022060364,23.25403063663513,54.58044060465399,-62.79205778436133,19.756780419983134,23.937594668070474,23.380654207865398,17.200000762939453,33.221349563022045 18901,2012-04-12,PG,66.16999816894531,66.37000274658203,65.94999694824219,46.87575149536133,27847200.0,3.0,-0.005608245952252844,48.1907201092496,47.02400691101407,49.180141780216665,-205.95345294807217,20.084415498338924,47.60204315185547,46.773258972167966,17.200000762939453,33.221349563022045 18902,2012-04-12,TRV,58.279998779296875,59.16999816894531,57.95000076293945,45.120601654052734,2338200.0,3.0,0.035963402151473645,45.61043686220608,44.094052273536114,53.304528358341145,35.17813500264328,12.207586649380982,44.58036257425944,44.73643658955892,17.200000762939453,33.221349563022045 18903,2012-04-12,UNH,58.029998779296875,58.619998931884766,57.720001220703125,48.97682571411133,4303200.0,3.0,0.8476677800393659,50.89964460757877,44.23152185055111,61.29724602664878,92.38296941381196,21.229545330456926,47.16023457845052,45.825759188334146,17.200000762939453,33.221349563022045 18904,2012-04-12,V,29.36750030517578,30.290000915527344,29.297500610351562,27.888019561767578,17164000.0,3.0,0.2511843685456512,28.010426718194623,26.651191133062703,60.05666262747242,114.32485341472518,29.205088058971885,27.175107828776042,26.10645669301351,17.200000762939453,33.221349563022045 18905,2012-04-12,VZ,37.40999984741211,37.61000061035156,37.29999923706055,21.716899871826172,9954200.0,3.0,-0.149819148696551,22.9802207252785,21.228473541994447,47.1800716334637,-121.2198686161596,37.216023806707824,22.161564127604166,21.93898776372274,17.200000762939453,33.221349563022045 18906,2012-04-12,WBA,33.060001373291016,33.470001220703125,33.0,23.510297775268555,7012800.0,3.0,-0.12984892381403412,24.711428656457564,22.814813981176712,48.952926014744456,-29.01815058072584,3.8559450350974918,23.632469431559244,23.74324607849121,17.200000762939453,33.221349563022045 18907,2012-04-12,WMT,59.79999923706055,60.20000076293945,59.560001373291016,46.783634185791016,7367700.0,3.0,-0.020936120105282896,47.91816173774574,46.50559695976403,50.60774797484023,-45.33779823028445,13.993323742148462,46.947299575805665,47.01259702046712,17.200000762939453,33.221349563022045 18908,2012-04-13,AAPL,22.289642333984375,22.310714721679688,21.55392837524414,18.34703826904297,859644800.0,4.0,0.5895025411428705,19.43890209967618,17.737839881830165,64.08187802333599,45.965760140192565,25.18863397496608,17.9717612584432,16.281398010253906,19.549999237060547,28.5369814348031 18909,2012-04-13,AMGN,66.66999816894531,66.66999816894531,65.55000305175781,48.650840759277344,4543300.0,4.0,-0.20071663488113245,50.94371726031705,48.894711618467134,46.71108466787538,-195.25264304138247,32.582648336251566,50.03591512044271,50.236917114257814,19.549999237060547,28.5369814348031 18910,2012-04-13,AXP,58.0099983215332,58.09000015258789,57.18000030517578,48.56161117553711,5574900.0,4.0,0.7061805592684252,49.922333102203034,47.49799847128329,57.86294316941794,50.12954836690584,18.10739955508695,47.568752161661784,45.60978520711263,19.549999237060547,28.5369814348031 18911,2012-04-13,BA,73.18000030517578,73.37999725341797,72.37000274658203,60.018524169921875,3329100.0,4.0,-0.4626471734928401,62.981387799348646,58.809650332365216,48.03233091348215,-90.34917650156508,17.011621336822788,60.930773162841795,61.38600699106852,19.549999237060547,28.5369814348031 18912,2012-04-13,CAT,106.16000366210938,106.91999816894531,105.23999786376953,76.9068603515625,6321600.0,4.0,-1.2159614334754991,82.4580407705278,72.86711486912064,48.932727135924786,-49.25247992899674,18.12149068998197,78.53279520670573,80.02108446756999,19.549999237060547,28.5369814348031 18913,2012-04-13,CRM,39.497501373291016,40.47249984741211,39.29499816894531,39.842498779296875,9975200.0,4.0,1.0033500934839807,40.15661537978034,37.45513388779778,64.11812942753639,120.44082059700983,35.52053786869168,38.09558296203613,34.844874954223634,19.549999237060547,28.5369814348031 18914,2012-04-13,CSCO,20.020000457763672,20.040000915527344,19.790000915527344,13.930143356323242,27901500.0,4.0,-0.016014654855199595,14.965070541222834,13.684883873144843,49.612812668132314,-49.97614945922258,22.137974086983768,14.161621634165446,14.068177874883016,19.549999237060547,28.5369814348031 18915,2012-04-13,CVX,102.29000091552734,102.36000061035156,100.72000122070312,63.16486740112305,6847100.0,4.0,-1.0681502821797295,70.0654202070196,62.78012193775577,41.2216931144407,-167.33632543182796,38.951582581015955,67.23693084716797,66.87307675679524,19.549999237060547,28.5369814348031 18916,2012-04-13,DIS,42.029998779296875,42.220001220703125,41.70000076293945,37.470130920410156,7311700.0,4.0,-0.11970089366341341,40.12911122445015,36.917005032263724,51.23008222052471,-91.80001789015762,12.996736901835105,38.406961568196614,37.390000406901045,19.549999237060547,28.5369814348031 18917,2012-04-13,GS,119.98999786376953,120.08999633789062,114.88999938964844,93.76306915283203,6368200.0,4.0,-0.5151433518292521,106.59578218351027,92.80940580477099,48.85329131111872,-85.05654259043911,6.140003128668792,98.73242721557617,95.55191357930501,19.549999237060547,28.5369814348031 18918,2012-04-13,HD,50.599998474121094,51.279998779296875,50.599998474121094,39.291412353515625,10430600.0,4.0,0.552248649262367,39.31844512501287,37.6537136884637,67.28528213362243,129.32628509774537,38.298815757277985,38.002001444498696,36.51723340352376,19.549999237060547,28.5369814348031 18919,2012-04-13,HON,55.867454528808594,55.915122985839844,55.2859001159668,43.52804946899414,2853563.0,4.0,-0.3174921659924834,46.926326537718516,42.65361349524047,48.48614551592582,-96.65894920911704,20.30270611234895,44.71738522847493,44.42509676615397,19.549999237060547,28.5369814348031 18920,2012-04-13,IBM,195.33460998535156,195.6501007080078,193.88145446777344,124.80565643310547,3940282.0,4.0,0.6102675003053406,129.35994487353258,124.14440845898696,54.95136820738986,-19.462093135396326,5.926800790226778,125.74290339152019,122.1278793334961,19.549999237060547,28.5369814348031 18921,2012-04-13,INTC,28.350000381469727,28.389999389648438,28.079999923706055,19.89565086364746,34480900.0,4.0,0.16120296826902702,20.164483736091505,19.453994085258593,57.70044899541801,88.40557707437898,13.856444521247905,19.59439334869385,19.238287671407065,19.549999237060547,28.5369814348031 18922,2012-04-13,JNJ,63.939998626708984,64.0,63.52000045776367,46.06300735473633,11226600.0,4.0,-0.1315139532664915,48.146014381247134,46.13380587021771,42.550460601067975,-198.72376941134715,28.423132783307075,47.09750086466472,46.98116156260173,19.549999237060547,28.5369814348031 18923,2012-04-13,JPM,44.95000076293945,44.95000076293945,43.060001373291016,31.298227310180664,58183900.0,4.0,0.4918851438907197,33.67452831772875,31.190488810261975,55.89679264394838,6.291938679973331,1.2034017190812745,31.551920318603514,29.457097148895265,19.549999237060547,28.5369814348031 18924,2012-04-13,KO,36.11000061035156,36.29999923706055,35.970001220703125,25.139860153198242,10525600.0,4.0,0.2536357415693935,26.110220865796474,24.40116982023868,58.05761518968512,41.91104639684097,23.910518496284592,24.89983018239339,24.31707385381063,19.549999237060547,28.5369814348031 18925,2012-04-13,MCD,97.5199966430664,97.80000305175781,96.95999908447266,70.76473999023438,5223700.0,4.0,-0.051612248479386835,72.60097329339392,69.83490317144982,47.80281693615078,-43.217058622365286,2.535130498710639,71.36802698771159,71.85207901000976,19.549999237060547,28.5369814348031 18926,2012-04-13,MMM,86.48999786376953,86.58999633789062,85.56999969482422,60.17646408081055,2609700.0,4.0,-0.34736324312997624,63.9843679243329,59.69866659104795,47.3687383316073,-94.8106037696839,26.218906978158802,61.679063924153645,61.378122647603355,19.549999237060547,28.5369814348031 18927,2012-04-13,MRK,36.345420837402344,36.35496139526367,36.040077209472656,24.962310791015625,21859289.0,4.0,0.0847999268218409,25.858611934251584,24.745898754530153,50.016411375497505,-42.181794361798964,12.032916308046163,25.146593284606933,25.126947689056397,19.549999237060547,28.5369814348031 18928,2012-04-13,MSFT,30.889999389648438,31.15999984741211,30.719999313354492,24.700456619262695,39749200.0,4.0,-0.17634227386232126,26.57200466280961,24.340921438874958,50.19276490740922,-140.7415962326997,15.170147533567052,25.565494537353516,24.936623605092368,19.549999237060547,28.5369814348031 18929,2012-04-13,NKE,27.212499618530273,27.399999618530273,27.06999969482422,23.925390243530273,2622000.0,4.0,0.05401140821523143,24.642839934315678,23.251342270884518,55.45437039790343,-13.221527850373898,10.086068924409675,23.942196655273438,23.412236372629803,19.549999237060547,28.5369814348031 18930,2012-04-13,PG,66.04000091552734,66.5,65.80000305175781,46.677162170410156,29792000.0,4.0,-0.0628248093776449,48.22728218554569,46.854813151368376,47.66605451256844,-194.31712724561928,23.269598948643047,47.58194745381673,46.77065836588542,19.549999237060547,28.5369814348031 18931,2012-04-13,TRV,59.08000183105469,59.13999938964844,58.11000061035156,44.37240982055664,2830400.0,4.0,0.002609200980785431,45.59289437163885,44.03830298553889,49.447229274390935,9.544490214914305,12.20758664938098,44.58342412312825,44.719396909077965,19.549999237060547,28.5369814348031 18932,2012-04-13,UNH,58.38999938964844,58.54999923706055,57.7400016784668,48.63333511352539,5655400.0,4.0,0.8018512891205773,51.00243226223936,44.32477377718936,59.72016489843486,78.77736320739632,21.229545330456908,47.21776224772135,45.88534933725993,19.549999237060547,28.5369814348031 18933,2012-04-13,V,30.100000381469727,30.920000076293945,30.077499389648438,28.381160736083984,21497200.0,4.0,0.31025699825845265,28.20442986842694,26.599139734539367,62.246075807972346,228.11760835268134,41.019269395323946,27.22104237874349,26.18165022532145,19.549999237060547,28.5369814348031 18934,2012-04-13,VZ,37.45000076293945,37.560001373291016,37.150001525878906,21.549171447753906,15658000.0,4.0,-0.16004863621811438,22.9338930402288,21.17272145409493,45.152434416866036,-126.56690940720081,39.8184229464201,22.148657735188802,21.92701660792033,19.549999237060547,28.5369814348031 18935,2012-04-13,WBA,33.2400016784668,33.38999938964844,32.900001525878906,23.333740234375,6996600.0,4.0,-0.133630423254413,24.703647080952855,22.77104183048513,47.91038993698497,-49.12481760534154,1.8370412344576565,23.63882548014323,23.737470149993896,19.549999237060547,28.5369814348031 18936,2012-04-13,WMT,60.0,60.209999084472656,59.75,46.495819091796875,6692600.0,4.0,-0.05790370552059443,47.90082878113356,46.409356079095936,48.78843725037633,-56.7765215032719,13.668063716091805,46.98207473754883,47.014658737182614,19.549999237060547,28.5369814348031 18995,2012-04-16,AAPL,21.787857055664062,21.795713424682617,20.65178680419922,17.58614730834961,1050786800.0,0.0,0.4558639054291085,19.467247283856437,17.69300242622657,56.86338160824228,-9.310862398359019,0.21607873809268682,18.0070769627889,16.35838575363159,19.549999237060547,36.85276735339449 18996,2012-04-16,AMGN,65.58999633789062,66.33000183105469,65.37000274658203,49.14780807495117,3033000.0,0.0,-0.2295748799513646,50.957898218168665,48.79745609091337,48.93255153823141,-171.345336673536,34.518483822482445,49.99957021077474,50.20588130950928,19.549999237060547,36.85276735339449 18997,2012-04-16,AXP,57.72999954223633,58.060001373291016,57.060001373291016,49.027931213378906,6443700.0,0.0,0.6884484567650233,49.908909412846896,47.63647137023416,59.06964615550751,52.132548609698816,15.744443126102645,47.710692977905275,45.70948123931885,19.549999237060547,36.85276735339449 18998,2012-04-16,BA,72.9800033569336,73.19000244140625,72.30000305175781,59.82096862792969,4800000.0,0.0,-0.4645987611981255,62.874661942287204,58.70895736618448,47.443624953571316,-95.2647853406382,17.692634767831805,60.869864273071286,61.35256417592367,19.549999237060547,36.85276735339449 18999,2012-04-16,CAT,107.91999816894531,108.95999908447266,106.16000366210938,77.52424621582031,6813500.0,0.0,-1.0489988066997142,81.63680042634944,73.19157558073063,49.91975733225481,-14.575680427053372,7.224836521109659,78.39359029134114,80.03306846618652,19.549999237060547,36.85276735339449 19000,2012-04-16,CRM,40.192501068115234,40.375,38.5625,38.73249816894531,9880400.0,0.0,0.8977683108486687,40.12449691936328,37.57575218036817,59.66034446322711,75.48979361776824,19.95392580186253,38.1884162902832,35.01329158147176,19.549999237060547,36.85276735339449 19001,2012-04-16,CSCO,19.920000076293945,19.959999084472656,19.56999969482422,13.845934867858887,35250100.0,0.0,-0.04080325789725947,14.977406443458282,13.656801568168916,48.55271096666804,-72.266572908382,28.387170337982997,14.162664794921875,14.068349933624267,19.549999237060547,36.85276735339449 19002,2012-04-16,CVX,101.62000274658203,102.23999786376953,101.16999816894531,63.62240982055664,6065100.0,0.0,-1.11220890961944,69.76335480890825,62.532518833059534,42.614276848979614,-142.7459540130288,38.951582581015955,67.06770617167155,66.82495543162028,19.549999237060547,36.85276735339449 19003,2012-04-16,DIS,42.060001373291016,42.130001068115234,41.540000915527344,37.300025939941406,6109300.0,0.0,-0.16528802412555166,40.148678061246656,36.76045089077971,50.4430400747471,-101.41063832966562,15.460473484932317,38.38607037862142,37.42312825520833,19.549999237060547,36.85276735339449 19004,2012-04-16,GS,117.12000274658203,118.41000366210938,114.95999908447266,95.91387939453125,7137600.0,0.0,-0.5770302366914848,106.5835106627126,92.39803840955304,51.11365536855209,-76.11370906843726,6.140003128668792,98.67186915079752,95.69277763366699,19.549999237060547,36.85276735339449 19005,2012-04-16,HD,51.439998626708984,51.849998474121094,50.939998626708984,39.85426330566406,10239000.0,0.0,0.6073919418633196,39.5623075618852,37.61340159033649,69.43710336130331,162.199392055524,44.47433974452844,38.11945724487305,36.60150489807129,19.549999237060547,36.85276735339449 19006,2012-04-16,HON,55.848388671875,55.9532585144043,55.152427673339844,43.475589752197266,3482385.0,0.0,-0.34820594761022505,46.90331415872235,42.49897694845538,48.298599432118465,-92.0361639640192,21.618518538732435,44.67366015116374,44.423431142171225,19.549999237060547,36.85276735339449 19007,2012-04-16,IBM,195.73614501953125,196.91204833984375,193.8049774169922,124.75640106201172,4002624.0,0.0,0.4574310799206103,129.4069668848616,123.89491528676929,54.82908664203537,-14.079906461261691,14.239397074890455,125.82311045328775,122.36276397705078,19.549999237060547,36.85276735339449 19008,2012-04-16,INTC,28.260000228881836,28.549999237060547,28.139999389648438,20.122303009033203,37480000.0,0.0,0.17351912122683544,20.205353384985035,19.46128765963166,59.59738040884141,112.03469949412664,19.19707866522312,19.629571533203126,19.27350336710612,19.549999237060547,36.85276735339449 19009,2012-04-16,JNJ,63.720001220703125,64.16000366210938,63.66999816894531,46.38197326660156,10502400.0,0.0,-0.16230009169215265,48.15925208297606,46.037923515168465,45.56587078171297,-148.2722139693991,22.931020130178222,47.07841059366862,46.97343819936116,19.549999237060547,36.85276735339449 19010,2012-04-16,JPM,43.380001068115234,43.79999923706055,42.84000015258789,31.385150909423828,40387600.0,0.0,0.4036031872607424,33.7177233727252,31.0784701316083,56.19591492124967,-17.207358788238427,4.14472542903532,31.623489316304525,29.537258052825926,19.549999237060547,36.85276735339449 19011,2012-04-16,KO,36.11000061035156,36.39500045776367,36.06999969482422,25.314590454101562,14147600.0,0.0,0.23504812294712707,26.07632552884825,24.514743311178606,59.99189528373607,50.85941852837415,27.003525132835488,24.943663342793783,24.348993269602456,19.549999237060547,36.85276735339449 19012,2012-04-16,MCD,97.08999633789062,97.9000015258789,96.31999969482422,70.48014831542969,6236300.0,0.0,-0.12147471725509718,72.59990651321773,69.75715449142093,46.83190494767388,-64.75014963378625,11.213056644945642,71.2969970703125,71.8037478129069,19.549999237060547,36.85276735339449 19013,2012-04-16,MMM,86.04000091552734,86.93000030517578,85.91999816894531,60.67508316040039,3060200.0,0.0,-0.35275775663479436,63.873717528450726,59.58740574730611,49.29414600332057,-67.99011123996557,20.892736797621595,61.65284703572591,61.39187901814778,19.549999237060547,36.85276735339449 19014,2012-04-16,MRK,36.14503860473633,36.316795349121094,36.14503860473633,25.074630737304688,14607129.0,0.0,0.05754571591235802,25.859952713221087,24.73927118662022,51.128353185175115,-31.626793688545252,12.032916308046165,25.15624256134033,25.117287731170656,19.549999237060547,36.85276735339449 19015,2012-04-16,MSFT,30.989999771118164,31.190000534057617,30.770000457763672,24.916913986206055,38124800.0,0.0,-0.1753683822816683,26.487786648234266,24.303280665913686,51.830795383876534,-112.82327329515056,14.18181160935082,25.538770993550617,24.97863156000773,19.549999237060547,36.85276735339449 19016,2012-04-16,NKE,27.267499923706055,27.469999313354492,27.170000076293945,23.97580337524414,7135200.0,0.0,0.05897941302118426,24.59353885519119,23.260757066134495,55.84319992661153,3.727918136833013,7.206961361631292,23.9470183690389,23.442037518819173,19.549999237060547,36.85276735339449 19017,2012-04-16,PG,66.01000213623047,67.0999984741211,65.87999725341797,47.365150451660156,32810100.0,0.0,-0.05205439293739289,48.21070542271162,46.83805480067705,52.86648566869661,-97.16342950785358,5.320023804473993,47.58454818725586,46.778933397928874,19.549999237060547,36.85276735339449 19018,2012-04-16,TRV,58.439998626708984,59.349998474121094,58.439998626708984,45.16639709472656,2499100.0,0.0,0.03978527377535812,45.588325306219204,44.03981685991849,53.167625713758106,59.914008207933534,15.954683509526665,44.62331059773763,44.71041088104248,19.549999237060547,36.85276735339449 19019,2012-04-16,UNH,58.349998474121094,58.349998474121094,57.36000061035156,48.05526351928711,6628000.0,0.0,0.7107032982435868,51.04020711875903,44.43528650306715,57.15984549894199,56.520981868494836,14.618580642977347,47.26021041870117,45.95785923004151,19.549999237060547,36.85276735339449 19020,2012-04-16,V,30.760000228881836,30.762500762939453,30.010000228881836,27.844226837158203,18308400.0,0.0,0.3101709469993743,28.23714748529621,26.662054289300958,58.62655898285721,158.41726091806203,38.37454817006796,27.256914075215658,26.25329984029134,19.549999237060547,36.85276735339449 19021,2012-04-16,VZ,37.33000183105469,37.54999923706055,37.209999084472656,21.64749526977539,8037800.0,0.0,-0.1583957801125777,22.867037380382513,21.145616733387016,46.54556161593293,-110.21029998645993,39.81842294642011,22.134462229410808,21.916779390970866,19.549999237060547,36.85276735339449 19022,2012-04-16,WBA,33.150001525878906,33.47999954223633,33.02000045776367,23.51734733581543,5515600.0,0.0,-0.12042356232209173,24.654931559115603,22.75548962160949,49.07707132671554,-31.559173256357465,3.6392211028673334,23.653185208638508,23.737677892049152,19.549999237060547,36.85276735339449 19023,2012-04-16,WMT,59.939998626708984,60.810001373291016,59.869998931884766,47.12592697143555,6844600.0,0.0,-0.03594202613952291,47.88630498129695,46.40365397256047,52.64401399980794,-5.1834244833724785,3.918485092305947,47.032959620157875,47.01949475606283,19.549999237060547,36.85276735339449 19024,2012-04-17,AAPL,20.676429748535156,21.78571319580078,20.425357818603516,18.482545852661133,1025528000.0,1.0,0.41747381653372884,19.465656980498153,17.720662942902727,62.07042783069166,2.322150815320597,4.875044051490276,18.084418487548827,16.45407749811808,18.459999084472656,51.29386847249315 19025,2012-04-17,AMGN,66.62000274658203,67.55999755859375,66.51000213623047,49.956302642822266,3820700.0,1.0,-0.18507308500582553,50.89579261126954,48.80763985333007,52.28044681616334,-32.765571638247046,11.195770040568542,50.002537155151366,50.18303349812825,18.459999084472656,51.29386847249315 19026,2012-04-17,AXP,57.959999084472656,58.38999938964844,57.650001525878906,49.32463836669922,5197600.0,1.0,0.6903791641082577,49.966077516478805,47.67319097717353,59.82689528442257,67.44000745292145,20.42454576234845,47.863087844848636,45.82693595886231,18.459999084472656,51.29386847249315 19027,2012-04-17,BA,73.12999725341797,74.36000061035156,73.0999984741211,60.981536865234375,3345300.0,1.0,-0.3682522681201448,62.7366851012294,58.73911140755966,51.08692122796036,-6.8017135522937755,2.643166062766787,60.868767420450844,61.339009539286295,18.459999084472656,51.29386847249315 19028,2012-04-17,CAT,107.9000015258789,109.19999694824219,106.72000122070312,78.73712921142578,5321000.0,1.0,-0.8094790304402011,80.73922309854451,73.70276451131876,51.81256742777526,6.27578975481898,5.995159686040773,78.35291849772135,80.0665990193685,18.459999084472656,51.29386847249315 19029,2012-04-17,CRM,38.86249923706055,39.20249938964844,38.477500915527344,39.04249954223633,6028800.0,1.0,0.8295460173559093,40.029794497735836,37.826204495184086,60.45466750291625,51.00631919321929,18.26880670125538,38.305832926432295,35.18820823033651,18.459999084472656,51.29386847249315 19030,2012-04-17,CSCO,19.809999465942383,20.149999618530273,19.75,14.091552734375,28770700.0,1.0,-0.04016608565374469,14.977138223924559,13.65819474192627,51.66879152449799,-39.47842153721538,19.530497199364987,14.175624084472656,14.071100838979085,18.459999084472656,51.29386847249315 19031,2012-04-17,CVX,102.45999908447266,104.08999633789062,102.33999633789062,64.94487762451172,5500900.0,1.0,-1.0285570247097553,69.2376042052972,62.61452401430728,46.41057524711567,-90.82633478296631,18.223466220157142,66.94862327575683,66.79929002126057,18.459999084472656,51.29386847249315 19032,2012-04-17,DIS,41.880001068115234,42.7400016784668,41.880001068115234,38.21327590942383,6550300.0,1.0,-0.1262689632568197,40.10482213502036,36.736261391590965,54.338998080059895,-39.150706278153635,3.5141850754413855,38.385473759969074,37.473416837056476,18.459999084472656,51.29386847249315 19033,2012-04-17,GS,119.37000274658203,119.7699966430664,116.23999786376953,95.20508575439453,12894400.0,1.0,-0.6754832119455187,106.47627521653416,91.89914363722559,50.35500044936548,-62.212298683452346,1.0167491173295566,98.6238032023112,95.80747884114584,18.459999084472656,51.29386847249315 19034,2012-04-17,HD,51.790000915527344,52.150001525878906,51.2599983215332,40.11641311645508,9054400.0,1.0,0.664585766364624,39.80294122504724,37.61949567985999,70.37593362457208,180.56359027482597,47.434375048081044,38.24616241455078,36.70164025624593,18.459999084472656,51.29386847249315 19035,2012-04-17,HON,55.800716400146484,56.391807556152344,55.26683044433594,44.17271423339844,5370950.0,1.0,-0.312690223054112,46.83788241643804,42.44972553949457,50.90895840901846,-58.0310775144085,14.952607851865807,44.66941312154134,44.447288576761885,18.459999084472656,51.29386847249315 19036,2012-04-17,IBM,195.5736083984375,198.50860595703125,195.17208862304688,127.66728210449219,6344513.0,1.0,0.5646815906441702,129.49715125322726,123.91119835614775,60.23838147070414,48.477965013859794,23.39401899086208,125.96239878336588,122.56442680358887,18.459999084472656,51.29386847249315 19037,2012-04-17,INTC,28.450000762939453,28.780000686645508,28.40999984741211,20.164798736572266,61288000.0,1.0,0.18458107549916036,20.24837340024181,19.469972051113167,59.9457761863015,145.1965374694083,26.225399852842923,19.675137646993,19.30064385732015,18.459999084472656,51.29386847249315 19038,2012-04-17,JNJ,64.2300033569336,64.27999877929688,63.27000045776367,46.55597686767578,18322900.0,1.0,-0.17069008277536568,48.146731337002166,45.97867454678689,47.131868161144524,-139.47006679575588,30.835457535022982,47.061737569173175,46.96765677134196,18.459999084472656,51.29386847249315 19039,2012-04-17,JPM,43.689998626708984,44.0,43.15999984741211,31.79800796508789,26887000.0,1.0,0.36277141158070236,33.7155477228475,31.022165327994788,57.60858820469801,-8.153137351274088,1.2163827140304,31.714337666829426,29.619142659505208,18.459999084472656,51.29386847249315 19040,2012-04-17,KO,36.59000015258789,37.2400016784668,36.59000015258789,25.842256546020508,22614400.0,1.0,0.2598995843739651,26.102552120387614,24.612573917210042,65.03009027962504,110.53760287124773,47.35193536749928,25.004507382710774,24.386006577809653,18.459999084472656,51.29386847249315 19041,2012-04-17,MCD,96.91999816894531,97.58000183105469,96.91000366210938,70.86690521240234,7592700.0,1.0,-0.14397354041481947,72.58223787267735,69.72957471887537,48.307915796648956,-38.99796915004775,11.21305664494564,71.22815602620443,71.75606549580893,18.459999084472656,51.29386847249315 19042,2012-04-17,MMM,86.69999694824219,87.66999816894531,86.66000366210938,61.41242980957031,2354200.0,1.0,-0.2941445201975412,63.70851257936928,59.59179374082115,51.98143380148903,-26.28088207048887,10.085131699369565,61.6619758605957,61.419668451944986,18.459999084472656,51.29386847249315 19043,2012-04-17,MRK,36.364505767822266,36.774810791015625,36.25,25.44464111328125,11738019.0,1.0,0.06505340726160469,25.869550249324046,24.770638349308765,54.57229419474178,33.19811021351213,4.190474628091689,25.166899172465005,25.114448006947836,18.459999084472656,51.29386847249315 19044,2012-04-17,MSFT,31.270000457763672,31.610000610351562,31.200000762939453,25.20553207397461,34361500.0,1.0,-0.14958319660837205,26.44196091735086,24.288176716926483,53.92108387569145,-54.67118073879012,1.1869665614579246,25.529150772094727,25.004343605041505,18.459999084472656,51.29386847249315 19045,2012-04-17,NKE,27.46500015258789,27.5,27.299999237060547,24.07004165649414,5772000.0,1.0,0.0697171781053747,24.49993028229471,23.303959945976775,56.57617490691969,23.857526234986114,5.937631406111878,23.95132859547933,23.472754128774007,18.459999084472656,51.29386847249315 19046,2012-04-17,PG,66.91000366210938,67.19999694824219,66.83000183105469,47.53536605834961,8894700.0,1.0,-0.029444367068094834,48.200579854337995,46.83470380655067,54.03550045096735,-14.453957071111763,2.656888628514801,47.58620287577311,46.788272031148274,18.459999084472656,51.29386847249315 19047,2012-04-17,TRV,59.90999984741211,60.97999954223633,59.65999984741211,45.80009841918945,3800700.0,1.0,0.11901010570802839,45.729159727288476,43.96540471057773,55.850290663516745,185.84004222420137,37.93443689909544,44.67193997701009,44.69569021860759,18.459999084472656,51.29386847249315 19048,2012-04-17,UNH,57.61000061035156,58.400001525878906,57.29999923706055,48.67522430419922,5896300.0,1.0,0.6806474329826031,51.130190437904716,44.51034567964899,59.104979074808625,60.95326423696035,13.573205155509422,47.34566421508789,46.041397921244304,18.459999084472656,51.29386847249315 19049,2012-04-17,V,30.407499313354492,30.625,30.3125,28.13228416442871,10328800.0,1.0,0.32954774836498757,28.330506982522053,26.643358145041425,59.92000307614946,170.7122501843605,38.37454817006796,27.30177313486735,26.336612065633137,18.459999084472656,51.29386847249315 19050,2012-04-17,VZ,37.650001525878906,37.93000030517578,37.4900016784668,21.8267822265625,10289400.0,1.0,-0.1409936338461648,22.77729688244459,21.154759544557365,48.98958562065115,-74.15097240971102,24.838757789966174,22.119964027404784,21.90981582005819,18.459999084472656,51.29386847249315 19051,2012-04-17,WBA,33.36000061035156,35.2599983215332,33.310001373291016,24.767383575439453,19573100.0,1.0,-0.008985967692030528,24.79373264125129,22.688018228499686,56.015445923519025,132.5287815615865,30.5829098699521,23.694853083292642,23.758953444163005,18.459999084472656,51.29386847249315 19052,2012-04-17,WMT,61.11000061035156,61.95000076293945,61.09000015258789,48.12942886352539,10676400.0,1.0,0.06172544654671697,48.05097585686267,46.32688745490491,57.86969044098198,152.50866656775653,26.89179971152419,47.10724868774414,47.03590412139893,18.459999084472656,51.29386847249315 19053,2012-04-18,AAPL,21.91857147216797,22.15178680419922,21.52535629272461,18.441322326660156,954531200.0,2.0,0.37935008878332255,19.465955369569862,17.727580053708948,61.71601416725677,38.36015969513309,3.5894467288946243,18.163316345214845,16.545489931106566,18.639999389648438,34.79281044853735 19054,2012-04-18,AMGN,67.3499984741211,68.01000213623047,67.13999938964844,49.807960510253906,2797500.0,2.0,-0.15993147179177214,50.87186030184512,48.799677860386325,51.63789682836563,3.37995686985686,4.13471378840708,50.01761957804362,50.17972361246745,18.639999389648438,34.79281044853735 19055,2012-04-18,AXP,58.15999984741211,58.70000076293945,57.95000076293945,49.20595169067383,5669900.0,2.0,0.6745563747471408,49.97937961111048,47.77232326974889,59.37235252130041,75.62974050028214,24.62870159411311,48.046165211995444,45.95086161295573,18.639999389648438,34.79281044853735 19056,2012-04-18,BA,73.58000183105469,74.23999786376953,73.47000122070312,60.66877365112305,2248900.0,2.0,-0.3135202889924855,62.60860433027925,58.74949389054595,50.11834446200942,-12.0583567199309,2.64316606276679,60.90031903584798,61.32037836710612,18.639999389648438,34.79281044853735 19057,2012-04-18,CAT,107.6500015258789,109.7300033569336,107.6500015258789,79.31813049316406,4871700.0,2.0,-0.5662485732270994,80.4969302516539,73.83248030132462,52.69849259659925,23.597639734541637,3.201214709246209,78.43232549031576,80.1009760538737,18.639999389648438,34.79281044853735 19058,2012-04-18,CRM,38.79750061035156,39.89500045776367,38.69499969482422,39.65999984741211,5556000.0,2.0,0.8159012702476218,40.02105683363008,38.026192006701955,61.9966644235999,89.10541344023362,27.178187379325013,38.45541623433431,35.37108322779338,18.639999389648438,34.79281044853735 19059,2012-04-18,CSCO,19.950000762939453,20.149999618530273,19.8799991607666,14.077519416809082,27563400.0,2.0,-0.04032861038954039,14.969753864855289,13.6352386201911,51.484482674124976,-37.26704599285807,19.53049719936498,14.190912024180095,14.074666595458984,18.639999389648438,34.79281044853735 19060,2012-04-18,CVX,103.41999816894531,103.97000122070312,102.8499984741211,64.80072784423828,4836200.0,2.0,-0.9627954788369664,68.88537742447033,62.61012542892322,46.066939781468314,-81.82375524319086,18.223466220157142,66.83455390930176,66.7699785232544,18.639999389648438,34.79281044853735 19061,2012-04-18,DIS,42.47999954223633,42.61000061035156,42.31999969482422,38.043155670166016,3781900.0,2.0,-0.10783035672488239,40.073331035371254,36.700601993803545,53.528072885357204,-36.89742197837615,3.5141850754413784,38.400097910563154,37.521765518188474,18.639999389648438,34.79281044853735 19062,2012-04-18,GS,114.76000213623047,116.79000091552734,114.2300033569336,93.95860290527344,6637400.0,2.0,-0.8443554487616751,106.20422656800628,91.30028698179842,49.031060234377435,-104.37330965259966,8.70826513924972,98.6688835144043,95.908851369222,18.639999389648438,34.79281044853735 19063,2012-04-18,HD,51.86000061035156,51.959999084472656,51.5,39.94678497314453,7051600.0,2.0,0.6882905260788803,39.984136497581396,37.62565888205727,68.95802258448659,177.9214469610514,47.434375048081044,38.385460662841794,36.79422264099121,18.639999389648438,34.79281044853735 19064,2012-04-18,HON,55.867454528808594,56.21066665649414,55.61957931518555,44.022769927978516,3776185.0,2.0,-0.29326246067977735,46.8272820925267,42.40410638098405,50.34339239485636,-60.58214729146177,14.952607851865817,44.69339942932129,44.465667470296225,18.639999389648438,34.79281044853735 19065,2012-04-18,IBM,193.52772521972656,195.09559631347656,191.20458984375,123.1624526977539,10620561.0,2.0,0.28291503992544165,129.76498387216728,123.38981349111398,50.54758747104821,-102.11571429164557,3.865968103965837,126.02127278645834,122.676091893514,18.639999389648438,34.79281044853735 19066,2012-04-18,INTC,27.579999923706055,28.110000610351562,27.459999084472656,19.796491622924805,72249100.0,2.0,0.16176373629906138,20.244808951166018,19.487702378484858,55.64379786425447,5.026710291943348,8.79961255619572,19.706774202982583,19.317781321207683,18.639999389648438,34.79281044853735 19067,2012-04-18,JNJ,63.900001525878906,63.91999816894531,63.119998931884766,45.860023498535156,20567700.0,2.0,-0.23083589916488023,48.21081817995173,45.79134894956488,42.11841530091895,-181.5778019127829,33.56681350862017,47.03539822896322,46.95350983937581,18.639999389648438,34.79281044853735 19068,2012-04-18,JPM,43.619998931884766,43.90999984741211,43.27000045776367,31.356182098388672,20242900.0,2.0,0.29140118871485754,33.71604519544086,30.891658394952206,55.62270409775822,-24.567389378584352,1.2163827140304067,31.816364351908366,29.690065542856853,18.639999389648438,34.79281044853735 19069,2012-04-18,KO,36.90999984741211,37.17499923706055,36.8650016784668,25.919132232666016,11779800.0,2.0,0.28254081736814385,26.13064080001415,24.70958956955372,65.68143248942074,114.95538311135758,47.35193536749928,25.073348808288575,24.42175725301107,18.639999389648438,34.79281044853735 19070,2012-04-18,MCD,97.0199966430664,97.9800033569336,97.0199966430664,71.03475952148438,5388700.0,2.0,-0.14657001207568499,72.57100541150587,69.71818373644336,48.94427247004807,-9.034229821536393,4.5640074883429,71.1661257425944,71.72072245279948,18.639999389648438,34.79281044853735 19071,2012-04-18,MMM,86.9000015258789,87.62999725341797,86.69000244140625,61.1877326965332,1781600.0,2.0,-0.2627949505793197,63.57298246328596,59.571423283174006,51.1272379682649,-36.03419835266324,10.085131699369573,61.713005956013994,61.44417813618978,18.639999389648438,34.79281044853735 19072,2012-04-18,MRK,36.67938995361328,36.832061767578125,36.622135162353516,25.37196922302246,8033339.0,2.0,0.06439696442613752,25.86239988872912,24.820075582767462,53.801971433337286,54.042986779210736,6.0091206613991215,25.197132746378582,25.11508010228475,18.639999389648438,34.79281044853735 19073,2012-04-18,MSFT,31.280000686645508,31.309999465942383,31.040000915527344,24.965017318725586,40552900.0,2.0,-0.14686283848980963,26.41350723509853,24.24848502869542,51.976678926966066,-81.3197107995592,5.563670501533149,25.517926915486655,25.02578172683716,18.639999389648438,34.79281044853735 19074,2012-04-18,NKE,27.334999084472656,27.737499237060547,27.262500762939453,24.23002815246582,8174800.0,2.0,0.09009791478041151,24.443164055100947,23.334866340406865,57.80621500443684,50.269296397748725,3.710136225507886,23.974851481119792,23.5068652788798,18.639999389648438,34.79281044853735 19075,2012-04-18,PG,66.93000030517578,67.19999694824219,66.7300033569336,47.343868255615234,6081800.0,2.0,-0.02667058898898489,48.184516595770866,46.818140722344374,52.51950302740882,-37.51846943699928,5.218823318917861,47.584075164794925,46.808959007263184,18.639999389648438,34.79281044853735 19076,2012-04-18,TRV,60.0,60.18000030517578,59.400001525878906,45.403079986572266,2308600.0,2.0,0.14805361637859704,45.76504869848843,43.95318402856235,53.851055900341365,124.71187713812108,32.04624824571412,44.745486704508465,44.690775044759114,18.639999389648438,34.79281044853735 19077,2012-04-18,UNH,57.70000076293945,57.70000076293945,57.11000061035156,48.02176284790039,6551300.0,2.0,0.5972147450764353,51.11023987800994,44.74309340446076,56.31683228729066,34.89227853262332,10.171934222232014,47.42553316752116,46.11181767781576,18.639999389648438,34.79281044853735 19078,2012-04-18,V,30.40250015258789,30.6200008392334,30.329999923706055,28.063146591186523,8480000.0,2.0,0.3354582250923457,28.372718172388794,26.72235819785046,59.458474871893046,154.45002390381777,38.374548170067975,27.355081876118977,26.422528775533042,18.639999389648438,34.79281044853735 19079,2012-04-18,VZ,37.529998779296875,37.7400016784668,37.5099983215332,21.780513763427734,8141500.0,2.0,-0.12944364013996434,22.677347283315846,21.17062615876179,48.39881880256942,-75.94249630767803,24.838757789966163,22.109821828206382,21.907503668467204,18.639999389648438,34.79281044853735 19080,2012-04-18,WBA,34.77000045776367,35.97999954223633,34.63999938964844,25.07811737060547,16564300.0,2.0,0.10321297435549326,25.011636175902982,22.590173325744967,57.50438733122121,218.24889626734395,38.070338286096714,23.7570011138916,23.780964120229086,18.639999389648438,34.79281044853735 19081,2012-04-18,WMT,61.54999923706055,62.25,61.54999923706055,48.27723693847656,7957300.0,2.0,0.14933307988336253,48.23486891379874,46.256569379658295,58.56635543796711,189.90653564698204,31.499227277079928,47.197540918986,47.05606466929118,18.639999389648438,34.79281044853735 19082,2012-04-19,AAPL,21.43642807006836,21.59749984741211,20.875713348388672,17.80775260925293,834719200.0,3.0,0.29461681934202133,19.501886487411472,17.64599597413638,56.579620736453826,-29.232778326618632,10.165030991493738,18.220660654703774,16.62987953821818,18.360000610351562,52.96731157149501 19083,2012-04-19,AMGN,67.26000213623047,67.91000366210938,66.91999816894531,49.79310607910156,3407900.0,3.0,-0.13959601467278304,50.873936483254134,48.803534296164806,51.57223720843386,-14.3616609954262,7.21390155717514,50.02206993103027,50.17112445831299,18.360000610351562,52.96731157149501 19084,2012-04-19,AXP,57.720001220703125,58.310001373291016,57.099998474121094,48.8074836730957,7207800.0,3.0,0.6226857278369309,49.96390548696266,47.84855827341332,57.84596053312671,45.51292821877073,7.917365058967352,48.20103467305501,46.07110328674317,18.360000610351562,52.96731157149501 19085,2012-04-19,BA,73.7300033569336,73.95999908447266,72.66000366210938,60.16667175292969,3729300.0,3.0,-0.30711994065442383,62.475550155787715,58.72533943161463,48.58846590945132,-59.21129161162186,11.586816770981024,60.88879585266113,61.29542477925619,18.360000610351562,52.96731157149501 19086,2012-04-19,CAT,109.20999908447266,109.7699966430664,106.37000274658203,78.3043441772461,5628500.0,3.0,-0.45010226786867236,80.36609045208482,73.87719110309095,51.00581013859143,1.6241079851232694,9.368620661372413,78.42104619344076,80.11942520141602,18.360000610351562,52.96731157149501 19087,2012-04-19,CRM,39.782501220703125,41.1875,39.45000076293945,39.89250183105469,12405200.0,3.0,0.814460087929163,40.135948730334405,38.04130041517341,62.565224358089296,154.17627504607074,40.18678471819438,38.58966623942057,35.54624993006389,18.360000610351562,52.96731157149501 19088,2012-04-19,CSCO,20.020000457763672,20.309999465942383,19.780000686645508,13.972253799438477,34583500.0,3.0,-0.048393616506810844,14.967625492674648,13.60139353885001,50.09777235683161,-45.09302425561778,12.0899029571985,14.20432243347168,14.076594479878743,18.360000610351562,52.96731157149501 19089,2012-04-19,CVX,103.2699966430664,103.63999938964844,102.18000030517578,64.24913787841797,6768400.0,3.0,-0.944302350667769,68.65231111441261,62.50473959054343,44.755192751656566,-89.87474017757285,22.97833855131251,66.68935279846191,66.73447984059652,18.360000610351562,52.96731157149501 19090,2012-04-19,DIS,42.43000030517578,42.5099983215332,41.79999923706055,37.67606735229492,7074200.0,3.0,-0.1214387176286138,40.040095084605724,36.627292305531,51.802406118721855,-72.32681551938627,12.348259500648581,38.40994695027669,37.56399606068929,18.360000610351562,52.96731157149501 19091,2012-04-19,GS,115.0999984741211,115.4800033569336,112.47000122070312,92.54918670654297,9240300.0,3.0,-1.0794725339293478,105.9529194906866,90.54218854153997,47.56814816553807,-130.1101336534338,16.25466005355723,98.5928456624349,95.97752774556479,18.360000610351562,52.96731157149501 19092,2012-04-19,HD,51.79999923706055,51.970001220703125,51.290000915527344,39.7540283203125,10894800.0,3.0,0.6836422655028329,40.10775554706672,37.63851139018913,67.36259050791412,160.71616922110937,41.404803637204964,38.49263305664063,36.88257071177165,18.360000610351562,52.96731157149501 19093,2012-04-19,HON,55.92465591430664,56.17253112792969,54.93315124511719,43.475589752197266,4766358.0,3.0,-0.31834895762055737,46.83033279037049,42.29086891556213,48.31704862540793,-95.11584751370145,22.545555179936088,44.699896240234374,44.47480246225993,18.360000610351562,52.96731157149501 19094,2012-04-19,IBM,191.2332763671875,192.4091796875,188.83364868164062,122.78089141845703,6027993.0,3.0,0.02849573101471492,130.02496434782157,122.81104715730537,49.844973724552496,-177.12991332730095,15.754924417935598,126.05696436564128,122.76147448221842,18.360000610351562,52.96731157149501 19095,2012-04-19,INTC,27.8700008392334,28.09000015258789,27.440000534057617,19.612335205078125,43035900.0,3.0,0.12735290175509206,20.249357850936196,19.47677911958382,53.6522198044434,-21.216212601146225,9.365543105990369,19.725189526875813,19.3296243985494,18.360000610351562,52.96731157149501 19096,2012-04-19,JNJ,63.220001220703125,63.540000915527344,62.7599983215332,45.69327163696289,15189000.0,3.0,-0.2886302240494345,48.28238948072046,45.59436184679419,41.0364681116627,-201.0182387697185,39.67820760307038,47.004708480834964,46.9365837097168,18.360000610351562,52.96731157149501 19097,2012-04-19,JPM,43.439998626708984,43.689998626708984,42.77000045776367,31.30548667907715,25961800.0,3.0,0.22811945713739235,33.723544751143876,30.76779054548699,55.39603818568147,-50.80970118016475,8.561198253845046,31.90158920288086,29.760143502553305,18.360000610351562,52.96731157149501 19098,2012-04-19,KO,37.14500045776367,37.16999816894531,36.709999084472656,25.796823501586914,10731200.0,3.0,0.28730301490008614,26.143835886324798,24.790747396145907,63.72783282771372,100.21524837705022,39.21742856886098,25.137766456604005,24.45911194483439,18.360000610351562,52.96731157149501 19099,2012-04-19,MCD,97.16000366210938,97.23999786376953,94.12999725341797,69.53147888183594,13939100.0,3.0,-0.266853794322401,72.67454554330799,69.50956090200451,43.93351546649577,-205.27792098186586,34.71098048462841,71.04693171183268,71.68689562479655,18.360000610351562,52.96731157149501 19100,2012-04-19,MMM,87.19000244140625,87.55000305175781,86.12999725341797,60.95598220825195,2565000.0,3.0,-0.2537257261478274,63.47352492124863,59.52270692079238,50.246271343428546,-59.15028151938661,16.537368638867438,61.744139734903975,61.46110490163167,18.360000610351562,52.96731157149501 19101,2012-04-19,MRK,36.78435134887695,36.85114669799805,36.41221237182617,25.34554100036621,11256358.0,3.0,0.06104055453487334,25.84300213343978,24.883082384992836,53.51777193924443,33.69678290700319,1.3319031083244885,25.229316902160644,25.11516269048055,18.360000610351562,52.96731157149501 19102,2012-04-19,MSFT,31.1299991607666,31.68000030517578,30.940000534057617,24.860794067382812,54781200.0,3.0,-0.1513719587206701,26.390180090032267,24.19965831939156,51.14984446221693,-68.87713546887986,4.8539933548235386,25.495746231079103,25.050659720102946,18.360000610351562,52.96731157149501 19103,2012-04-19,NKE,27.657499313354492,27.737499237060547,27.25749969482422,24.02182960510254,8027600.0,3.0,0.0884305404224115,24.41806188548661,23.341779461254113,55.682823542126314,28.431165594777656,3.497971752900306,23.989681180318197,23.53514010111491,18.360000610351562,52.96731157149501 19104,2012-04-19,PG,66.87999725341797,66.91000366210938,66.2300033569336,47.2161979675293,7721200.0,3.0,-0.034377987104917906,48.16909874526813,46.78887473495648,51.5225697317389,-102.09397883968562,16.90749145824532,47.583838653564456,46.833428955078126,18.360000610351562,52.96731157149501 19105,2012-04-19,TRV,61.150001525878906,62.439998626708984,61.0099983215332,47.105594635009766,6155000.0,3.0,0.30493441730492776,46.32744563069649,43.63433072123222,60.175120168129865,323.94799322644644,51.345271565447916,44.86840400695801,44.74316431681315,18.360000610351562,52.96731157149501 19106,2012-04-19,UNH,57.279998779296875,59.349998474121094,56.9900016784668,49.18627166748047,10754500.0,3.0,0.6179366789617262,51.08416386074391,45.166278644138906,59.811748292964836,70.29202668985477,29.712601522342545,47.54617424011231,46.2169605255127,18.360000610351562,52.96731157149501 19107,2012-04-19,V,30.3174991607666,30.565000534057617,30.127500534057617,27.927194595336914,8522400.0,3.0,0.32542088126290025,28.38168369519115,26.815708577758066,58.5412348185398,119.12700803673567,29.476230219450773,27.39771359761556,26.500774574279784,18.360000610351562,52.96731157149501 19108,2012-04-19,VZ,38.119998931884766,38.599998474121094,37.95000076293945,22.06390380859375,18471000.0,3.0,-0.0963127452840844,22.553843800786055,21.229823763606035,52.061660017982554,-20.98938928063979,2.2453502672838006,22.105701446533203,21.915718046824136,18.360000610351562,52.96731157149501 19109,2012-04-19,WBA,35.59000015258789,35.709999084472656,35.279998779296875,25.16286277770996,9288700.0,3.0,0.1967022295252221,25.227742778184425,22.521667088148586,57.906404293655974,209.07844415032443,38.070338286096714,23.823857180277507,23.79959290822347,18.360000610351562,52.96731157149501 19110,2012-04-19,WMT,61.959999084472656,62.04999923706055,61.470001220703125,48.03608322143555,6379600.0,3.0,0.19703240401697286,48.33940687572917,46.24460420215169,56.97619181164192,152.40527451033188,29.178598067928252,47.256869633992515,47.06602433522542,18.360000610351562,52.96731157149501 19111,2012-04-20,AAPL,21.12071418762207,21.23642921447754,20.372142791748047,17.369413375854492,1030985200.0,4.0,0.18990566575546453,19.594742971408966,17.473232072841522,53.39885595721281,-87.42442397165601,19.069169129735897,18.251975313822427,16.693701044718424,17.440000534057617,54.44233182085224 19112,2012-04-20,AMGN,67.25,68.58999633789062,67.2300033569336,50.787044525146484,5086200.0,4.0,-0.04278430169366487,51.00430333911794,48.81038782299143,55.489800993521264,75.48392920332816,3.0725252083835333,50.03863474527995,50.16654891967774,17.440000534057617,54.44233182085224 19113,2012-04-20,AXP,57.52000045776367,57.810001373291016,57.18000030517578,48.705753326416016,7844600.0,4.0,0.5668349571284139,49.95713806948874,47.88563536801126,57.455842228837795,30.74609488229538,7.917365058967361,48.33336219787598,46.176412963867186,17.440000534057617,54.44233182085224 19114,2012-04-20,BA,73.2699966430664,74.02999877929688,73.0999984741211,60.53705596923828,4302100.0,4.0,-0.2690591611324109,62.457020697465886,58.71341463578607,49.758784864446916,-31.14246064846946,10.647812961037783,60.87178560892741,61.270370674133304,17.440000534057617,54.44233182085224 19115,2012-04-20,CAT,107.7699966430664,108.62000274658203,107.61000061035156,78.57420349121094,4014600.0,4.0,-0.3324478409853242,80.49400985534751,73.87678711120523,51.43535817175375,6.693667246999301,9.368620661372406,78.37034352620442,80.10896250406901,17.440000534057617,54.44233182085224 19116,2012-04-20,CRM,40.01750183105469,40.275001525878906,39.20750045776367,39.224998474121094,7006400.0,4.0,0.7508012290020005,40.10240937100618,38.17633971346647,59.90353695070653,95.04534961802496,35.337984633714655,38.67983283996582,35.7077499071757,17.440000534057617,54.44233182085224 19117,2012-04-20,CSCO,19.93000030517578,20.040000915527344,19.84000015258789,13.972253799438477,34257200.0,4.0,-0.054160859288069574,14.96792240433269,13.573513028101392,50.09777235683161,-61.665149761392804,12.089902957198495,14.211440722147623,14.078405809402465,17.440000534057617,54.44233182085224 19118,2012-04-20,CVX,103.11000061035156,103.83999633789062,102.41999816894531,64.25540924072266,5814700.0,4.0,-0.9185518726229276,68.61086908735042,62.36880506120915,44.773688655300894,-80.45015203340074,20.73823328104861,66.5324535369873,66.68861535390218,17.440000534057617,54.44233182085224 19119,2012-04-20,DIS,42.2400016784668,42.84000015258789,42.2400016784668,37.91780090332031,7773100.0,4.0,-0.11143303372348612,39.99531608755942,36.58790878121499,52.838157953749835,-39.657498277254895,5.7781889772084885,38.419795735677084,37.60562934875488,17.440000534057617,54.44233182085224 19120,2012-04-20,GS,113.91000366210938,114.16999816894531,112.31999969482422,91.60411834716797,5369600.0,4.0,-1.3267694636954133,105.82153729088594,89.67149554602813,46.603622397402724,-137.26829226330506,16.880634301046506,98.46439514160156,96.03857561747233,17.440000534057617,54.44233182085224 19121,2012-04-20,HD,51.79999923706055,51.93000030517578,51.2599983215332,39.67693328857422,11027600.0,4.0,0.6660596398359004,40.195713692739595,37.68779651539028,66.72386394115145,146.95566304321778,40.52709000722805,38.58618405659993,36.96580257415771,17.440000534057617,54.44233182085224 19122,2012-04-20,HON,57.06869888305664,57.678855895996094,56.59201431274414,44.51749801635742,8839594.0,4.0,-0.25126052295316725,46.81437224805383,42.27984505236121,52.113729119688614,9.870348905409577,1.325139994572721,44.69739812215169,44.49534346262614,17.440000534057617,54.44233182085224 19123,2012-04-20,IBM,191.0420684814453,191.31930541992188,190.33460998535156,122.83623504638672,4977077.0,4.0,-0.16674549773877345,130.18293978086243,122.29058698305361,49.94936216562451,-171.75594244450554,15.754924417935602,126.05265426635742,122.84982325236003,17.440000534057617,54.44233182085224 19124,2012-04-20,INTC,27.719999313354492,27.969999313354492,27.56999969482422,19.548587799072266,38058500.0,4.0,0.09385626792382595,20.261558799859525,19.443329353216644,52.97327216209364,-35.46395079563578,9.365543105990383,19.743132654825846,19.34040501912435,17.440000534057617,54.44233182085224 19125,2012-04-20,JNJ,63.220001220703125,63.970001220703125,63.20000076293945,46.186248779296875,14320700.0,4.0,-0.2912956327722327,48.29437887973854,45.52800271205833,45.33135471082589,-126.88049663682854,24.996327230629078,46.97716064453125,46.92523880004883,17.440000534057617,54.44233182085224 19126,2012-04-20,JPM,43.5099983215332,43.58000183105469,42.709999084472656,30.943317413330078,26178100.0,4.0,0.14704910541867378,33.774864671199104,30.597708799870226,53.77649426352749,-73.41445605877134,9.425088889880097,31.96298821767171,29.824904982248942,17.440000534057617,54.44233182085224 19127,2012-04-20,KO,36.97999954223633,37.17499923706055,36.869998931884766,25.9051570892334,13461000.0,4.0,0.29640196850631284,26.17347290161488,24.855813101497915,64.69014895246212,105.4963980202612,39.33293757520776,25.200244522094728,24.495207691192626,17.440000534057617,54.44233182085224 19128,2012-04-20,MCD,96.91000366210938,97.7699966430664,95.6500015258789,70.01310729980469,11021200.0,4.0,-0.3196316553977141,72.66418218052763,69.53014307582004,45.773476082593014,-95.44516073399535,26.855348759457044,71.02211939493814,71.65529836018881,17.440000534057617,54.44233182085224 19129,2012-04-20,MMM,86.98999786376953,87.80000305175781,86.91000366210938,61.43351364135742,3177200.0,4.0,-0.2056350715888513,63.40754223160149,59.51214198775886,52.00894527482381,-29.48735731696982,12.678744746029105,61.7621649424235,61.4795960744222,17.440000534057617,54.44233182085224 19130,2012-04-20,MRK,36.55534362792969,37.09923553466797,36.54580307006836,25.590003967285156,15591306.0,4.0,0.0772165891089287,25.822848349396807,24.977898949797527,55.75425199942356,78.38007690671571,6.8198001770734376,25.267689387003582,25.120408821105958,17.440000534057617,54.44233182085224 19131,2012-04-20,MSFT,32.150001525878906,32.88999938964844,32.04999923706055,25.991201400756836,106045000.0,4.0,-0.063004764686859,26.440139198087735,24.183371353364905,58.54837124159867,74.83326354474697,29.258755610676978,25.506702931722007,25.091457462310792,17.440000534057617,54.44233182085224 19132,2012-04-20,NKE,27.4325008392334,27.860000610351562,27.4325008392334,24.27604866027832,9299600.0,4.0,0.10639602029358741,24.407642908597808,23.347377233003755,57.64792028762755,71.5445667485486,8.40442681650193,24.010647265116372,23.564011510213216,17.440000534057617,54.44233182085224 19133,2012-04-20,PG,66.70999908447266,67.61000061035156,66.58999633789062,47.8829231262207,11092600.0,4.0,0.013161277595642673,48.167863036081684,46.7894020548607,56.031442425185,20.484628036991094,1.3070733191002042,47.59826100667318,46.86333669026693,17.440000534057617,54.44233182085224 19134,2012-04-20,TRV,61.90999984741211,62.900001525878906,61.77000045776367,47.907249450683594,4829100.0,4.0,0.48832136153394856,46.99797963364776,43.32873240248506,62.66710815045019,342.6777323423547,54.1768155156148,45.01218973795573,44.79438699086507,17.440000534057617,54.44233182085224 19135,2012-04-20,UNH,59.15999984741211,59.709999084472656,58.93000030517578,49.85651397705078,8378800.0,4.0,0.6805964218978389,51.05842577495961,45.663689932437855,61.639106335742504,106.78791114507243,33.106470295443714,47.655086771647134,46.32993278503418,17.440000534057617,54.44233182085224 19136,2012-04-20,V,30.454999923706055,30.537500381469727,30.145000457763672,27.885709762573242,7841200.0,4.0,0.31053903398218097,28.385734202195845,26.89761235542134,58.25754195230612,106.45936923202763,29.476230219450773,27.421064949035646,26.58005386988322,17.440000534057617,54.44233182085224 19137,2012-04-20,VZ,38.2400016784668,38.90999984741211,38.2400016784668,22.399341583251953,19323600.0,4.0,-0.04249934141818201,22.491857557081335,21.267897577501184,55.895158937918346,12.561867557486831,9.786973513689247,22.106102561950685,21.930474217732748,17.440000534057617,54.44233182085224 19138,2012-04-20,WBA,35.619998931884766,36.040000915527344,35.56999969482422,25.374731063842773,9579000.0,4.0,0.2846083499391554,25.465154927554984,22.46434279125605,58.91169473121583,212.9707289052811,41.38172441863641,23.89801088968913,23.816841157277427,17.440000534057617,54.44233182085224 19139,2012-04-20,WMT,61.70000076293945,62.4900016784668,61.65999984741211,48.580596923828125,8997700.0,4.0,0.2755952763465075,48.555063097498284,46.16896949527516,59.54206638532451,194.6558922038675,35.83612179794907,47.326362228393556,47.08402868906657,17.440000534057617,54.44233182085224 19198,2012-04-23,AAPL,20.378929138183594,20.59535789489746,19.87928581237793,17.330608367919922,966529200.0,0.0,0.10260728934095553,19.67128961427678,17.322870847148998,53.12534547279446,-142.4675722780809,26.67303510739506,18.27878328959147,16.757901430130005,18.969999313354492,50.588561914383845 19199,2012-04-23,AMGN,68.2300033569336,68.3499984741211,67.88999938964844,50.65353775024414,3544400.0,0.0,0.022902788274329566,51.090317432922376,48.845277125793444,54.8729966549938,86.50579222611604,3.072525208383541,50.04555727640788,50.17364292144775,18.969999313354492,50.588561914383845 19200,2012-04-23,AXP,56.959999084472656,57.38999938964844,56.5,48.59554672241211,6168200.0,0.0,0.5078261631527283,49.94776832875933,47.917673947241646,57.02485162011077,-8.406642002578977,3.866415709912338,48.454976145426436,46.28256123860677,18.969999313354492,50.588561914383845 19201,2012-04-23,BA,72.69000244140625,73.12999725341797,72.16999816894531,59.969146728515625,5022100.0,0.0,-0.28147656206447635,62.42530744867311,58.65376779241576,48.024747362087226,-95.64790604302452,20.186359963333427,60.85998776753743,61.24280643463135,18.969999313354492,50.588561914383845 19202,2012-04-23,CAT,106.33000183105469,107.04000091552734,105.12000274658203,77.96884155273438,5462600.0,0.0,-0.2847708481661613,80.45526275505422,73.88082809577587,50.4097472652761,-36.5104746742492,20.61216864055938,78.3009147644043,80.06105346679688,18.969999313354492,50.588561914383845 19203,2012-04-23,CRM,38.54999923706055,38.959999084472656,37.665000915527344,38.75,9539600.0,0.0,0.6544782990978177,40.08351865718823,38.22273057987231,58.08448052619563,-25.767833402627296,9.569286047809268,38.74291623433431,35.86933323542277,18.969999313354492,50.588561914383845 19204,2012-04-23,CSCO,19.770000457763672,19.780000686645508,19.579999923706055,13.810846328735352,27406400.0,0.0,-0.07093794620368854,14.968939270680655,13.51828502207447,47.97731783467633,-105.57969917414766,21.198376751569302,14.210382175445556,14.07752701441447,18.969999313354492,50.588561914383845 19205,2012-04-23,CVX,101.19000244140625,102.72000122070312,100.88999938964844,64.20530700683594,5590600.0,0.0,-0.8919059284520188,68.48713835856103,62.24684563496924,44.65014358892695,-99.15912938805508,31.01436956606501,66.38349367777506,66.6537337621053,18.969999313354492,50.588561914383845 19206,2012-04-23,DIS,42.25,42.25,41.72999954223633,37.6133918762207,6592100.0,0.0,-0.12660727175763498,39.9050005259691,36.53138863418715,51.39925652876525,-86.57204833347636,14.079031727384542,38.41293156941732,37.64532299041748,18.969999313354492,50.588561914383845 19207,2012-04-23,GS,110.5199966430664,111.94000244140625,110.06999969482422,91.04197692871094,7047600.0,0.0,-1.5502439296432442,105.39536083476403,88.92206699116369,46.029323737297425,-155.99519573769044,25.776492060134558,98.31394805908204,96.08632876078288,18.969999313354492,50.588561914383845 19208,2012-04-23,HD,51.150001525878906,51.2599983215332,50.65999984741211,39.39934539794922,6801100.0,0.0,0.6225498918152397,40.22023664830367,37.78355172755083,64.44771282736849,87.7275190004644,24.064731464246318,38.663286209106445,37.04836705525716,18.969999313354492,50.588561914383845 19209,2012-04-23,HON,56.248802185058594,56.487144470214844,55.81025314331055,44.37508010864258,4867263.0,0.0,-0.2071959639522376,46.76460200126195,42.25765561287379,51.57795804316147,-41.72640721391782,9.973719717878573,44.68290608723958,44.516987037658694,18.969999313354492,50.588561914383845 19210,2012-04-23,IBM,189.1873779296875,190.3441619873047,188.13575744628906,122.23323059082031,3785265.0,0.0,-0.3659149583430832,130.35569754719035,121.69566124797565,48.80444650874975,-209.254554616886,25.51668778749387,126.01162694295247,122.93578440348307,18.969999313354492,50.588561914383845 19211,2012-04-23,INTC,27.329999923706055,27.56999969482422,27.239999771118164,19.442350387573242,37791200.0,0.0,0.05806810012534669,20.283824883077077,19.3906074899698,51.842251181114,-122.67330141001389,18.859492040637733,19.752104187011717,19.35117162068685,18.969999313354492,50.588561914383845 19212,2012-04-23,JNJ,63.5,63.689998626708984,63.29999923706055,45.93975830078125,10120900.0,0.0,-0.30972736572413595,48.318020045590636,45.41881772296406,43.685461106868445,-128.09655230576993,24.996327230629085,46.944054412841794,46.90403722127279,18.969999313354492,50.588561914383845 19213,2012-04-23,JPM,41.91999816894531,42.959999084472656,41.79999923706055,31.037473678588867,25536300.0,0.0,0.08936771591133308,33.77414459420075,30.452382238379812,54.137103125663685,-116.74960502091608,21.45567718880462,32.013373374938965,29.892554823557536,18.969999313354492,50.588561914383845 19214,2012-04-23,KO,36.9900016784668,37.03499984741211,36.665000915527344,25.75140380859375,10472200.0,0.0,0.28788775913245956,26.169558308500147,24.93660872183433,62.264815342463265,81.70504459307236,28.622566114088293,25.254822222391763,24.531169350941976,18.969999313354492,50.588561914383845 19215,2012-04-23,MCD,95.77999877929688,95.93000030517578,94.8499984741211,69.46578216552734,5217500.0,0.0,-0.4010005697392529,72.70290082994279,69.46515260633652,44.07313635005668,-197.36140838122333,33.14587260732924,70.98198216756185,71.61518325805665,18.969999313354492,50.588561914383845 19216,2012-04-23,MMM,86.5199966430664,87.23999786376953,86.0199966430664,61.1877326965332,2769900.0,0.0,-0.18522024584811447,63.33868718053551,59.48759989832191,51.046052313912384,-65.95047827263325,22.450315794203647,61.769889958699544,61.48120269775391,18.969999313354492,50.588561914383845 19217,2012-04-23,MRK,36.78435134887695,36.79389190673828,36.450382232666016,25.286075592041016,11183522.0,0.0,0.06476516074594585,25.81355346303124,25.004373325298836,52.50516353841814,16.232782311720932,3.399834826292743,25.291574923197427,25.119500319163006,18.969999313354492,50.588561914383845 19218,2012-04-23,MSFT,32.310001373291016,32.5,32.029998779296875,25.75069236755371,61398200.0,0.0,-0.012239110873874637,26.450990951407185,24.181338798653847,56.65962893502827,46.49949385416639,28.675580818638778,25.51017697652181,25.12904313405355,18.969999313354492,50.588561914383845 19219,2012-04-23,NKE,27.457500457763672,27.4950008392334,27.167499542236328,24.05251121520996,6355200.0,0.0,0.10142700155137518,24.413949782982204,23.392134659156465,55.41286684323383,-3.7681729223133793,3.000009260025347,24.00896733601888,23.592470010121662,18.969999313354492,50.588561914383845 19220,2012-04-23,PG,66.91000366210938,67.0,66.37999725341797,47.27294921875,8420500.0,0.0,0.001598266977666185,48.12572782777598,46.77621537901113,51.498208066089425,-80.93088307291562,3.513809415742873,47.591641108194985,46.88520596822103,18.969999313354492,50.588561914383845 19221,2012-04-23,TRV,61.810001373291016,63.0099983215332,61.66999816894531,48.02939224243164,4162000.0,0.0,0.636179260068964,47.544714656956096,43.14158790957223,63.03171470347628,289.38449133608077,54.84848214174314,45.147068150838216,44.85332997639974,18.969999313354492,50.588561914383845 19222,2012-04-23,UNH,59.040000915527344,59.33000183105469,58.900001525878906,49.58840560913086,4471400.0,0.0,0.7005451663938089,50.812006364781936,46.37340279964677,60.50072722838109,90.55060589865694,32.53641519186504,47.75031458536784,46.455421956380206,18.969999313354492,50.588561914383845 19223,2012-04-23,V,30.0625,30.202499389648438,29.1200008392334,27.21512222290039,17347200.0,0.0,0.24184639794524188,28.393010453894856,26.874665327355142,53.8904927641839,-20.965729670589457,5.625807564231224,27.428208541870116,26.647006797790528,18.969999313354492,50.588561914383845 19224,2012-04-23,VZ,38.45000076293945,38.79999923706055,38.40999984741211,22.306804656982422,14942900.0,0.0,-0.007235382747957431,22.445600485532786,21.294688058168383,54.64802475928218,12.943565356230675,9.786973513689249,22.105702463785807,21.947017987569172,18.969999313354492,50.588561914383845 19225,2012-04-23,WBA,35.65999984741211,35.689998626708984,35.16999816894531,25.00043296813965,5834900.0,0.0,0.3203787289545126,25.593248332902526,22.466195522383117,56.44793416651339,152.1343367242616,32.221182838541324,23.943209393819174,23.832177956899006,18.969999313354492,50.588561914383845 19226,2012-04-23,WMT,59.150001525878906,60.2400016784668,59.130001068115234,46.316890716552734,38007300.0,0.0,0.15342614523974163,48.59624866595378,46.03365703472981,47.38782502855625,-154.57407883030993,13.907865982488381,47.312360000610354,47.07074438730876,18.969999313354492,50.588561914383845 19227,2012-04-24,AAPL,20.09321403503418,20.274642944335938,19.821428298950195,16.984418869018555,1076149200.0,1.0,0.005425555322169373,19.78180612985691,17.070787292079125,50.72742796127657,-177.26709203448698,27.527503935059045,18.2871498743693,16.81499303181966,18.100000381469727,56.56093721671076 19228,2012-04-24,AMGN,68.41999816894531,69.0999984741211,68.36000061035156,50.90572738647461,4906100.0,1.0,0.0942237238941459,51.20702678602311,48.81090152818588,55.83236543313719,145.45645537189276,13.528635819791662,50.06039212544759,50.181743176778156,18.100000381469727,56.56093721671076 19229,2012-04-24,AXP,57.2400016784668,57.7599983215332,57.09000015258789,48.858367919921875,5401100.0,1.0,0.47677280285172685,49.868933981650514,47.92633121610339,57.80569419444106,16.90264134658154,2.3362956601866767,48.597460683186846,46.394920603434244,18.100000381469727,56.56093721671076 19230,2012-04-24,BA,73.20999908447266,73.73999786376953,72.7699966430664,60.25722122192383,3664500.0,1.0,-0.26501728341099096,62.23826720000394,58.67866242646091,48.95813993435057,-51.409234826854956,11.816937238490397,60.84928792317708,61.23040828704834,18.100000381469727,56.56093721671076 19231,2012-04-24,CAT,107.25,108.79000091552734,107.0999984741211,79.06291198730469,5703200.0,1.0,-0.15689555304963676,80.46854917731925,73.87542512687996,52.19202205824519,13.469974356129221,10.32921048970349,78.29894282023112,80.031742477417,18.100000381469727,56.56093721671076 19232,2012-04-24,CRM,38.64250183105469,38.692501068115234,36.875,37.494998931884766,9383600.0,1.0,0.4714391286497559,40.24512136697165,37.8771278548301,53.633033551693515,-123.60948643007609,0.7741288991822313,38.76633288065592,36.00841655731201,18.100000381469727,56.56093721671076 19233,2012-04-24,CSCO,19.760000228881836,19.850000381469727,19.350000381469727,13.62838363647461,67526600.0,1.0,-0.09782940631844816,14.954223789188125,13.43887027361705,45.71455643712773,-124.96061504729019,28.230164331139658,14.202542495727538,14.07675321896871,18.100000381469727,56.56093721671076 19234,2012-04-24,CVX,102.7699966430664,103.16999816894531,102.13999938964844,64.57508087158203,4104400.0,1.0,-0.8313676761052875,68.17116866066294,62.261345148541146,45.79214627065323,-74.04430389062526,25.883203465584515,66.23787574768066,66.6522793451945,18.100000381469727,56.56093721671076 19235,2012-04-24,DIS,42.029998779296875,42.43000030517578,41.970001220703125,37.765602111816406,4954600.0,1.0,-0.12491097482224944,39.65691521831597,36.58249823383247,52.07434550194204,-65.0757024434261,10.409242580363932,38.40815658569336,37.68904577891032,18.100000381469727,56.56093721671076 19236,2012-04-24,GS,111.55999755859375,114.25,111.04000091552734,92.96467590332031,4701900.0,1.0,-1.5542864684695132,104.29289260412573,88.88722519372583,48.284237945857086,-119.2601486624942,12.556017990738082,98.23573811848958,96.12267265319824,18.100000381469727,56.56093721671076 19237,2012-04-24,HD,51.2400016784668,51.66999816894531,50.86000061035156,39.499603271484375,6437400.0,1.0,0.5893642513196298,40.27030458401868,37.818296337612175,64.89514612633522,103.19252992690915,30.050423107156952,38.731136830647785,37.13362458546956,18.100000381469727,56.56093721671076 19238,2012-04-24,HON,56.74455261230469,57.440513610839844,56.49667739868164,44.92227554321289,4011981.0,1.0,-0.12666032364161595,46.5425085279439,42.34107797413129,53.47893933235528,12.444784103417517,1.3032360920236086,44.699646631876625,44.542288080851236,18.100000381469727,56.56093721671076 19239,2012-04-24,IBM,190.30592346191406,193.57553100585938,190.12428283691406,123.08244323730469,5885110.0,1.0,-0.45004597752043196,130.21608658087288,121.35709304559195,50.45880348736477,-132.19794669400218,6.187586985060216,125.99111328125,123.0412119547526,18.100000381469727,56.56093721671076 19240,2012-04-24,INTC,27.350000381469727,27.600000381469727,27.239999771118164,19.343191146850586,35010600.0,1.0,0.021457053728429543,20.299239667354296,19.312864557804392,50.795087566437736,-138.90852474038815,17.66173193761455,19.759659322102866,19.360519822438558,18.100000381469727,56.56093721671076 19241,2012-04-24,JNJ,63.54999923706055,63.790000915527344,63.36000061035156,46.22974395751953,9022400.0,1.0,-0.2975057666079195,48.28279188743195,45.35255395302216,46.06857385891966,-101.63610113772863,21.599652732734974,46.91191495259603,46.889345486958824,18.100000381469727,56.56093721671076 19242,2012-04-24,JPM,42.97999954223633,43.310001373291016,42.810001373291016,31.348934173583984,21420400.0,1.0,0.06800316001873696,33.62707379950338,30.4118698726768,55.329635060696496,-89.43017655387753,15.166437558952808,32.085894139607746,29.96875394185384,18.100000381469727,56.56093721671076 19243,2012-04-24,KO,36.959999084472656,37.17499923706055,36.85499954223633,25.901662826538086,10288000.0,1.0,0.28992278445468855,26.192592466346078,24.991153299339956,63.64285745232734,94.95231752751916,32.415191991385726,25.307007535298666,24.572930908203126,18.100000381469727,56.56093721671076 19244,2012-04-24,MCD,95.01000213623047,95.44999694824219,94.1500015258789,69.0279312133789,6223800.0,1.0,-0.4951096176740748,72.85663373970452,69.13773881888922,42.758667982185955,-221.27431392202797,38.12324323734649,70.9316281636556,71.57368876139323,18.100000381469727,56.56093721671076 19245,2012-04-24,MMM,89.33000183105469,89.75,88.37999725341797,62.14277648925781,5701200.0,1.0,-0.0909291226048552,63.269462021041925,59.51258334333796,54.4369238477089,57.30671065253518,8.438522303211341,61.792127736409505,61.500121879577634,18.100000381469727,56.56093721671076 19246,2012-04-24,MRK,36.58396911621094,36.66984558105469,36.421756744384766,25.286075592041016,13084699.0,1.0,0.0542717036439484,25.799005533386826,24.993154310057996,52.50516353841814,-0.8394818730880033,2.3490180421457683,25.304569435119628,25.121423371632893,18.100000381469727,56.56093721671076 19247,2012-04-24,MSFT,32.209999084472656,32.52000045776367,31.829999923706055,25.590347290039062,40871100.0,1.0,0.014882966253352947,26.36728801251755,24.211327557550806,55.426460131723225,31.968917892514124,22.75545620984519,25.50697021484375,25.1675404548645,18.100000381469727,56.56093721671076 19248,2012-04-24,NKE,27.247499465942383,27.440000534057617,26.584999084472656,23.39504051208496,13254400.0,1.0,0.04393022705617966,24.44099650050506,23.32564015720978,49.56582758940447,-109.13374709713833,22.22544884578137,23.98924338022868,23.610662492116294,18.100000381469727,56.56093721671076 19249,2012-04-24,PG,66.83000183105469,67.0,66.55999755859375,47.521183013916016,6962300.0,1.0,0.012322840415826875,48.08436618407473,46.78495067993894,53.095782743211544,-46.48114412354535,3.5138094157428847,47.574854914347334,46.9171230951945,18.100000381469727,56.56093721671076 19250,2012-04-24,TRV,62.83000183105469,63.599998474121094,62.56999969482422,48.380577087402344,3794700.0,1.0,0.7727871823368702,48.09015555277383,42.94123177632773,64.07527482085969,274.3109055173583,58.348980844317325,45.29365272521973,44.926337560017906,18.100000381469727,56.56093721671076 19251,2012-04-24,UNH,59.02000045776367,59.20000076293945,58.470001220703125,49.19465255737305,5030600.0,1.0,0.6767806040621807,50.6576608993354,46.83102547151421,58.84948764917984,72.65873632805835,24.374750111684275,47.85364112854004,46.56502043406169,18.100000381469727,56.56093721671076 19252,2012-04-24,V,29.587499618530273,29.809999465942383,29.372499465942383,27.406389236450195,9430800.0,1.0,0.20052906426278128,28.386514513248347,26.855120809322454,54.88826926311307,-21.32975482332261,5.6258075642312235,27.446643702189128,26.716419219970703,18.100000381469727,56.56093721671076 19253,2012-04-24,VZ,38.689998626708984,39.540000915527344,38.66999816894531,22.844667434692383,22388200.0,1.0,0.06338196181381761,22.567101161699817,21.212644703168344,60.012670681787185,67.11963365858846,25.470749827073714,22.119045066833497,21.973762925465902,18.100000381469727,56.56093721671076 19254,2012-04-24,WBA,35.43000030517578,35.459999084472656,35.04999923706055,24.887434005737305,6397000.0,1.0,0.3357387527896627,25.667632430361316,22.453253609372574,55.72017191426614,122.23252032831077,29.529790769863922,23.981110254923504,23.84668378829956,18.100000381469727,56.56093721671076 19255,2012-04-24,WMT,59.2599983215332,59.349998474121094,57.650001525878906,44.93999099731445,30090600.0,1.0,-0.05387701081152585,48.83566749315742,45.527415392584764,41.994001652697015,-284.7430720580075,29.949287372843436,47.2369026184082,47.03786023457845,18.100000381469727,56.56093721671076 19256,2012-04-25,AAPL,21.98714256286621,22.071428298950195,21.64285659790039,18.491634368896484,905777600.0,2.0,0.04945790552196527,19.772130089880886,17.066881865380342,59.05180835330999,30.463653191252167,8.044619477945696,18.32948849995931,16.894309981664023,16.81999969482422,116.7190947806959 19257,2012-04-25,AMGN,69.12000274658203,70.25,69.06999969482422,52.06285095214844,5861100.0,2.0,0.24133432856292103,51.60491680181782,48.589545402161676,59.88071520331157,256.3892431306863,26.520978933809918,50.09203999837239,50.20925159454346,16.81999969482422,116.7190947806959 19258,2012-04-25,AXP,57.939998626708984,59.0,57.83000183105469,49.94353103637695,8184700.0,2.0,0.5335756574573125,50.007733689799664,47.863045729145654,60.84445985674531,130.1884094933662,19.548159775917135,48.7344367980957,46.53564510345459,16.81999969482422,116.7190947806959 19259,2012-04-25,BA,75.05000305175781,77.5,74.9000015258789,63.442501068115234,10621200.0,2.0,0.004994700796167706,62.729846272249326,58.37391883395184,57.656219980916426,178.46834356060782,23.352189972275276,60.92528508504232,61.27641665140788,16.81999969482422,116.7190947806959 19260,2012-04-25,CAT,106.8499984741211,107.11000061035156,102.30000305175781,75.44523620605469,15948300.0,2.0,-0.3435098935218832,80.3421674239916,73.69803872224863,46.478099831675365,-85.43814273257414,28.261829093476543,78.07082824707031,79.95266787211101,16.81999969482422,116.7190947806959 19261,2012-04-25,CRM,37.625,38.0,36.942501068115234,37.67499923706055,11908400.0,2.0,0.3370188441970754,40.33076051949382,37.72148862601399,54.154338373891775,-138.73644831868125,0.7741288991822292,38.753332901000974,36.15479154586792,16.81999969482422,116.7190947806959 19262,2012-04-25,CSCO,19.59000015258789,19.690000534057617,19.270000457763672,13.67751407623291,48461800.0,2.0,-0.11386411171176114,14.913665528411395,13.385317950134747,46.41846744508126,-128.4971067154476,30.534912421664067,14.187251790364583,14.076798264185587,16.81999969482422,116.7190947806959 19263,2012-04-25,CVX,103.55999755859375,103.88999938964844,102.62000274658203,65.0889892578125,5308500.0,2.0,-0.7334676051245879,67.93673750283034,62.29583428977219,47.35381976985901,-53.27127647243035,17.980175136898772,66.0845272064209,66.66509126027425,16.81999969482422,116.7190947806959 19264,2012-04-25,DIS,42.400001525878906,42.7599983215332,42.380001068115234,38.23117446899414,4926300.0,2.0,-0.0850188051427736,39.44385964048375,36.66572860109339,54.0921168651934,-21.50025289522453,3.861499108602178,38.36905975341797,37.74440784454346,16.81999969482422,116.7190947806959 19265,2012-04-25,GS,115.11000061035156,115.11000061035156,112.72000122070312,92.85875701904297,5080600.0,2.0,-1.5481904031222342,103.35081463205442,88.82315921438114,48.16954674958093,-96.99443232280036,8.036731014962871,97.94896570841472,96.18486646016439,16.81999969482422,116.7190947806959 19266,2012-04-25,HD,51.4900016784668,52.029998779296875,51.45000076293945,40.02389907836914,6529100.0,2.0,0.5984718708387362,40.39633172652219,37.836452926187775,67.13285647504858,139.09366505670147,34.86923758953908,38.802328999837236,37.228897412618004,16.81999969482422,116.7190947806959 19267,2012-04-25,HON,57.65025329589844,58.00300216674805,57.373779296875,45.33454513549805,3618744.0,2.0,-0.029231574456495935,46.435522994202195,42.38659843524116,54.8601408211225,57.2838130205972,7.298470395423255,44.70239550272624,44.57557773590088,16.81999969482422,116.7190947806959 19268,2012-04-25,IBM,193.13575744628906,194.73231506347656,192.92543029785156,125.27952575683594,4187556.0,2.0,-0.33556602258258295,130.03483924098722,121.31618080906159,54.40239722699787,-55.924376892377914,0.2781522901414056,125.98680572509765,123.16241467793783,16.81999969482422,116.7190947806959 19269,2012-04-25,INTC,27.43000030517578,27.90999984741211,27.350000381469727,19.732746124267578,40854600.0,2.0,0.02360427137404031,20.28259975921832,19.306131815793883,54.5278869485974,-61.01468549409184,5.876723137769706,19.76839485168457,19.37624349594116,16.81999969482422,116.7190947806959 19270,2012-04-25,JNJ,63.959999084472656,64.58000183105469,63.84000015258789,46.70820617675781,11162800.0,2.0,-0.2463721342373688,48.22114871392327,45.34387623419684,49.70163195186105,-37.92785145471517,1.096391356780918,46.89016660054525,46.88083159128825,16.81999969482422,116.7190947806959 19271,2012-04-25,JPM,43.650001525878906,43.88999938964844,42.97999954223633,31.262012481689453,31694000.0,2.0,0.04355565892590363,33.499972357777295,30.3628455972398,54.91737923914809,-75.93470124698293,5.490093142066277,32.08715381622314,30.045903142293295,16.81999969482422,116.7190947806959 19272,2012-04-25,KO,37.27000045776367,37.525001525878906,37.154998779296875,26.184724807739258,18596000.0,2.0,0.31079365710262863,26.257732142242403,25.03294721719363,66.05838899971857,124.78471571809155,40.81889306099408,25.36152261098226,24.619294706980387,16.81999969482422,116.7190947806959 19273,2012-04-25,MCD,95.1500015258789,95.23999786376953,94.77999877929688,69.4876937866211,5699600.0,2.0,-0.5265232862227975,72.89764801732991,68.9420179677775,44.554930019762786,-171.39861777354304,38.12324323734649,70.89368133544922,71.53985697428385,16.81999969482422,116.7190947806959 19274,2012-04-25,MMM,88.9800033569336,89.26000213623047,88.5,62.36049270629883,2962900.0,2.0,0.0013495938038659006,63.227996691602044,59.53017324553174,55.169226487130054,52.19896584934626,8.438522303211329,61.793298212687176,61.52406482696533,16.81999969482422,116.7190947806959 19275,2012-04-25,MRK,36.54580307006836,36.72710037231445,36.38358688354492,25.391780853271484,13457054.0,2.0,0.053864181697584,25.770612705587588,24.99710026896075,53.51344725379803,8.933804608005433,4.425704306468259,25.30787270863851,25.1210786819458,16.81999969482422,116.7190947806959 19276,2012-04-25,MSFT,31.920000076293945,32.31999969482422,31.8700008392334,25.814828872680664,62495500.0,2.0,0.053870213144918466,26.320861241469412,24.232100870957343,56.78852026765708,36.610961412752744,22.755456209845192,25.494410514831543,25.20473492940267,16.81999969482422,116.7190947806959 19277,2012-04-25,NKE,26.792499542236328,27.264999389648438,26.732500076293945,23.894712448120117,8388400.0,2.0,0.038242136784333525,24.44197195572323,23.349867834621012,53.42923551708467,-65.09563612360283,22.22544884578137,23.976605288187663,23.632523028055825,16.81999969482422,116.7190947806959 19278,2012-04-25,PG,66.66999816894531,66.98999786376953,66.5,47.844482421875,6994200.0,2.0,0.04637511892489243,48.115688298883796,46.775318170842766,55.08886258593334,-24.1473428318959,4.989856936435364,47.564353688557944,46.96731376647949,16.81999969482422,116.7190947806959 19279,2012-04-25,TRV,63.61000061035156,63.939998626708984,63.36000061035156,48.693603515625,3704600.0,2.0,0.8959802589310613,48.62022737973434,42.81579518801468,64.9866359506199,246.60115878494798,60.24749045886845,45.43031260172526,45.00380407969157,16.81999969482422,116.7190947806959 19280,2012-04-25,UNH,58.790000915527344,59.5,58.66999816894531,49.3203239440918,6091300.0,2.0,0.6604741133803458,50.47705866489354,47.29982503261622,59.2169936737722,77.68963730601983,27.695410756660827,47.95249964396159,46.6760170618693,16.81999969482422,116.7190947806959 19281,2012-04-25,V,29.934999465942383,30.600000381469727,29.889999389648438,28.065462112426758,12150800.0,2.0,0.21844831642123097,28.434640456052744,26.852623414186514,58.1188320957348,99.69319684392327,14.73308369845037,27.481363677978514,26.801301288604737,16.81999969482422,116.7190947806959 19282,2012-04-25,VZ,39.439998626708984,39.650001525878906,39.36000061035156,22.83310317993164,12578400.0,2.0,0.11706413495892676,22.72383313175841,21.132458066972056,59.85519405036762,93.2872216109179,27.47429631646956,22.12895787556966,21.99650983810425,16.81999969482422,116.7190947806959 19283,2012-04-25,WBA,35.5,35.779998779296875,35.2599983215332,24.9298095703125,6750400.0,2.0,0.3473272637629208,25.716620101110898,22.4395774468017,55.94053810296573,128.74536933685872,33.39454271353569,24.029369163513184,23.868912347157796,16.81999969482422,116.7190947806959 19284,2012-04-25,WMT,57.90999984741211,58.43000030517578,57.18000030517578,44.62104415893555,28011800.0,2.0,-0.24112308302081686,49.03727280818245,45.035647800338054,40.8790151350613,-293.32195562883084,34.11660357879043,47.14251607259114,46.99206174214681,16.81999969482422,116.7190947806959 19285,2012-04-26,AAPL,21.938213348388672,21.953214645385742,21.504642486572266,18.42191505432129,536068400.0,3.0,0.0778309080141284,19.74957111230675,17.05936901220497,58.57823854518241,13.163580890728033,5.622027289311774,18.34779796600342,16.970711739857993,16.239999771118164,36.2739970464333 19286,2012-04-26,AMGN,69.79000091552734,71.0999984741211,69.75,52.50790023803711,5374300.0,3.0,0.3893441831912554,52.06682857521187,48.358315238875036,61.29234988729892,296.79261772943414,34.318260901543304,50.15459378560384,50.24909610748291,16.239999771118164,36.2739970464333 19287,2012-04-26,AXP,58.849998474121094,59.720001220703125,58.75,50.520023345947266,6168400.0,3.0,0.6179866747071046,50.182788381157124,47.75018624347666,62.335196150694074,212.80570588518,27.480876038036733,48.83712069193522,46.67161509195964,16.239999771118164,36.2739970464333 19288,2012-04-26,BA,76.70999908447266,77.19999694824219,76.55000305175781,63.368438720703125,4704700.0,3.0,0.2105775245176531,63.1674133744716,58.15528636307723,57.42085615926921,191.86327083863077,23.352189972275273,60.9735715230306,61.32091782887777,16.239999771118164,36.2739970464333 19289,2012-04-26,CAT,103.97000122070312,104.55000305175781,103.0,76.13813018798828,7317200.0,3.0,-0.4305294734695906,80.3338607962692,73.74785764855501,47.61442421858741,-93.06202658818037,28.261829093476543,77.89074529012045,79.90075658162435,16.239999771118164,36.2739970464333 19290,2012-04-26,CRM,37.75,39.087501525878906,37.75,39.04999923706055,7077600.0,3.0,0.3375497456179346,40.33513127923633,37.770617851012695,57.89516627983811,-13.822663175353249,12.25530786936736,38.791582870483396,36.31895818710327,16.239999771118164,36.2739970464333 19291,2012-04-26,CSCO,19.479999542236328,19.670000076293945,19.3700008392334,13.7547025680542,43037600.0,3.0,-0.11897183184087012,14.83098499365795,13.369721202173348,47.524370814732585,-110.20191334230216,30.534912421664075,14.175000317891438,14.077081028620402,16.239999771118164,36.2739970464333 19292,2012-04-26,CVX,104.0,106.69999694824219,103.98999786376953,66.57444763183594,8535300.0,3.0,-0.5299085612133467,67.96783826369449,62.28541681748226,51.529290497897684,7.454094545674442,6.507114670431334,65.99113985697429,66.70566730499267,16.239999771118164,36.2739970464333 19293,2012-04-26,DIS,42.7400016784668,43.560001373291016,42.689998626708984,38.822105407714844,7713000.0,3.0,-0.005655590992901693,39.4199859806555,36.67617261919801,56.497010131320984,38.178358464073185,9.974092766340563,38.365478388468425,37.81096185048421,16.239999771118164,36.2739970464333 19294,2012-04-26,GS,113.43000030517578,115.55000305175781,113.08000183105469,93.3312759399414,4587600.0,3.0,-1.4880772710192645,102.20089649859194,89.01173701581236,48.731556559323145,-83.52191880687343,5.715282809469295,97.79118677775065,96.23138058980307,16.239999771118164,36.2739970464333 19295,2012-04-26,HD,51.79999923706055,52.04999923706055,51.400001525878906,39.993045806884766,7361400.0,3.0,0.5963260482827053,40.49242558992192,37.89147943937495,66.87335614574017,123.10792124133249,33.503797745858115,38.864010620117185,37.32850907643636,16.239999771118164,36.2739970464333 19296,2012-04-26,HON,57.55491638183594,58.30807876586914,57.45957946777344,45.72433090209961,3239038.0,3.0,0.07852863576736979,46.46843254162451,42.37242935107568,56.13394861633647,75.92383099763526,10.452148194278251,44.714389165242515,44.61710166931152,16.239999771118164,36.2739970464333 19297,2012-04-26,IBM,194.45506286621094,197.14149475097656,194.45506286621094,126.51649475097656,3454624.0,3.0,-0.14337404670173726,129.9108195955168,121.33496592694414,56.42272328427232,7.519230930899561,10.776204404588091,126.00444742838542,123.30321261088054,16.239999771118164,36.2739970464333 19298,2012-04-26,INTC,27.799999237060547,28.299999237060547,27.75,19.98772621154785,46644900.0,3.0,0.04535786171847178,20.3022203245359,19.31625940416283,56.74954702673609,46.33329212722247,6.691721308873911,19.78633804321289,19.399964396158854,16.239999771118164,36.2739970464333 19299,2012-04-26,JNJ,64.41000366210938,64.97000122070312,64.26000213623047,46.9401741027832,9139200.0,3.0,-0.18499794800500524,48.14376894783054,45.358184558639195,51.34546354478372,-0.024269971223862583,9.964511825570813,46.88219172159831,46.87378851572672,16.239999771118164,36.2739970464333 19300,2012-04-26,JPM,43.220001220703125,43.88999938964844,43.060001373291016,31.72559356689453,28100300.0,3.0,0.060886100377494756,33.28494345602077,30.420761233005113,56.69747358290717,-61.06148688948201,5.4900931420662795,32.09930871327718,30.127300612131755,16.239999771118164,36.2739970464333 19301,2012-04-26,KO,37.474998474121094,37.98500061035156,37.40999984741211,26.457300186157227,16782000.0,3.0,0.34534757717521103,26.397411039298596,24.999852678352774,68.16532675668118,152.6646228316128,49.61986466630417,25.425472895304363,24.669796657562255,16.239999771118164,36.2739970464333 19302,2012-04-26,MCD,94.94000244140625,96.06999969482422,94.94000244140625,69.93284606933594,4741200.0,3.0,-0.5096241460233415,72.90077209009556,68.84767532811733,46.24451858846291,-115.76393975160383,25.46682123637271,70.8581672668457,71.5090960184733,16.239999771118164,36.2739970464333 19303,2012-04-26,MMM,88.5999984741211,89.55999755859375,88.51000213623047,62.72566604614258,2750900.0,3.0,0.10276299025062485,63.32858306183018,59.490683829649306,56.38552384532494,65.83927301511318,11.48790690106327,61.80383148193359,61.561418469746904,16.239999771118164,36.2739970464333 19304,2012-04-26,MRK,36.71755599975586,36.79389190673828,36.536258697509766,25.418210983276367,10683731.0,3.0,0.05503944773204594,25.774679714898912,25.003604930181655,53.76731726585541,30.870590387105068,6.8948197832195985,25.313378779093423,25.127926762898763,16.239999771118164,36.2739970464333 19305,2012-04-26,MSFT,32.119998931884766,32.22999954223633,31.920000076293945,25.74267578125,40308100.0,3.0,0.07804606922053381,26.311172907659405,24.23537631719411,56.21732211284348,35.30280031368968,22.755456209845207,25.476773071289063,25.241788800557455,16.239999771118164,36.2739970464333 19306,2012-04-26,NKE,27.25749969482422,27.6875,27.1825008392334,24.184005737304688,6228400.0,3.0,0.05642737531787034,24.4571394967251,23.40307778843115,55.47216738185143,34.3336050322031,4.980166655672993,23.976970672607422,23.657020854949952,16.239999771118164,36.2739970464333 19307,2012-04-26,PG,66.63999938964844,67.13999938964844,66.62999725341797,47.8301887512207,8415000.0,3.0,0.07138552728949321,48.14026081369582,46.76816928579149,54.98200742202153,0.8699858612177394,0.8659800959114549,47.55455805460612,47.01927579243978,16.239999771118164,36.2739970464333 19308,2012-04-26,TRV,64.0199966430664,64.81999969482422,63.529998779296875,49.44942092895508,3798600.0,3.0,1.0425815768824052,49.26086184461651,42.63323681871358,67.07308251695889,228.90878408817093,64.69931541085023,45.578423817952476,45.09146760304769,16.239999771118164,36.2739970464333 19309,2012-04-26,UNH,56.939998626708984,58.66999816894531,56.470001220703125,48.901424407958984,9384700.0,3.0,0.6067551150819241,50.108974969182704,47.91337839385441,57.44786335336801,24.154860504064843,5.003366421639205,48.024828084309895,46.77000821431478,16.239999771118164,36.2739970464333 19310,2012-04-26,V,30.47249984741211,30.875,30.377500534057617,28.388072967529297,11107600.0,3.0,0.255733515910574,28.542260053822258,26.833493348887703,59.584401896789174,155.7041744796163,20.439332348151485,27.530831591288248,26.888646666208903,16.239999771118164,36.2739970464333 19311,2012-04-26,VZ,39.470001220703125,40.290000915527344,39.400001525878906,23.21480941772461,17695000.0,3.0,0.18823825385713633,22.97675124410209,21.017088592018517,63.15638231507966,126.40644663668702,37.863199933619136,22.15178451538086,22.025142669677734,16.239999771118164,36.2739970464333 19312,2012-04-26,WBA,35.36000061035156,35.54999923706055,35.11000061035156,24.99336814880371,4764200.0,3.0,0.3575186360146283,25.778130219549254,22.423266150384826,56.278151355400254,108.50123349367709,29.826914714109787,24.076921780904133,23.89535764058431,16.239999771118164,36.2739970464333 19313,2012-04-26,WMT,57.59000015258789,59.43000030517578,57.56999969482422,45.857933044433594,25092900.0,3.0,-0.28640880590265994,48.99792711407089,44.90074231952286,46.57018641573524,-174.20347473983972,18.13283335610023,47.087284596761066,46.966105143229164,16.239999771118164,36.2739970464333 19314,2012-04-27,AAPL,21.609643936157227,21.6492862701416,21.446428298950195,18.27943992614746,406722400.0,4.0,0.08780796916633093,19.73968942901455,17.0484554455582,57.6016869097812,-12.767576374102946,4.56640272542181,18.36542059580485,17.044885428746543,16.31999969482422,82.47014761994971 19315,2012-04-27,AMGN,70.75,72.0,70.75,53.13836669921875,4435200.0,4.0,0.5511629700947083,52.63464965092376,48.110926444657295,63.190398746772416,325.32804455832985,41.361197316999956,50.23816312154134,50.27596270243327,16.31999969482422,82.47014761994971 19316,2012-04-27,AXP,59.849998474121094,60.959999084472656,59.83000183105469,51.01174545288086,13975100.0,4.0,0.7163037745333227,50.592397537203894,47.55079399111642,63.55936960977003,286.38698044061994,38.622457372777916,48.9401429494222,46.80902131398519,16.31999969482422,82.47014761994971 19317,2012-04-27,BA,77.27999877929688,77.56999969482422,76.9000015258789,63.59891128540039,4168700.0,4.0,0.3876322203491753,63.62176345206113,57.96349884652285,57.97314397464137,195.67740835137212,25.970395151065528,61.0240535736084,61.35303153991699,16.31999969482422,82.47014761994971 19318,2012-04-27,CAT,104.98999786376953,105.05000305175781,104.11000061035156,76.26216125488281,4687200.0,4.0,-0.4839066720983425,80.31531241511692,73.69249245548855,47.81957132384415,-70.48844581475124,25.279676147494516,77.68622970581055,79.83396657307942,16.31999969482422,82.47014761994971 19319,2012-04-27,CRM,39.11750030517578,39.720001220703125,38.657501220703125,39.165000915527344,7682000.0,4.0,0.34329289634539606,40.33906990126138,37.772929228987635,58.19033538994798,51.669004598435954,18.783807119745234,38.826832962036136,36.47454153696696,16.31999969482422,82.47014761994971 19320,2012-04-27,CSCO,19.639999389648438,20.030000686645508,19.579999923706055,14.02137565612793,47505900.0,4.0,-0.10034473566445357,14.740027528238965,13.392564196156787,51.12932909259704,-59.354400628773035,12.034758181179678,14.178396034240723,14.080060577392578,16.31999969482422,82.47014761994971 19321,2012-04-27,CVX,106.77999877929688,106.80000305175781,105.66999816894531,66.5619125366211,5433500.0,4.0,-0.3653860864144036,67.89724285407597,62.315273549122274,51.49363860726996,31.165480920215735,7.23956590734169,65.91112403869629,66.7494550704956,16.31999969482422,82.47014761994971 19322,2012-04-27,DIS,43.599998474121094,43.650001525878906,43.119998931884766,38.81315231323242,6354200.0,4.0,0.05587380960447774,39.46319626043791,36.66340476800447,56.45066146199298,56.01264495346378,11.393554756051607,38.36189715067545,37.8709498723348,16.31999969482422,82.47014761994971 19323,2012-04-27,GS,114.2300033569336,114.98999786376953,113.33999633789062,93.2090835571289,4008400.0,4.0,-1.4337694827182759,101.41824297339849,89.03265271751948,48.590608398445596,-79.9729369504172,5.7152828094692945,97.55628407796225,96.24905459086101,16.31999969482422,82.47014761994971 19324,2012-04-27,HD,52.0099983215332,52.38999938964844,51.290000915527344,40.05473327636719,11022100.0,4.0,0.5927700475689477,40.580460706023075,37.96073344680896,67.13610498887232,119.11766930698967,38.06202625472497,38.93468793233236,37.428127161661784,16.31999969482422,82.47014761994971 19325,2012-04-27,HON,58.40341567993164,58.584556579589844,58.11740493774414,45.94169998168945,4148968.0,4.0,0.17940122122893598,46.548333509262044,42.33675331324772,56.836623069002634,101.47169012218171,13.309202560862445,44.72538312276205,44.651075490315755,16.31999969482422,82.47014761994971 19326,2012-04-27,IBM,197.3900604248047,199.01528930664062,196.8546905517578,127.27345275878906,3657757.0,4.0,0.06922171903269714,129.77123327667144,121.38470544403168,57.61166893564834,67.17596333433387,18.267207303732334,126.02106475830078,123.45642153422038,16.31999969482422,82.47014761994971 19327,2012-04-27,INTC,28.110000610351562,28.530000686645508,28.100000381469727,20.10105323791504,33310200.0,4.0,0.07092470683563334,20.32379343926061,19.31026856482875,57.699770347822074,111.37668030589428,13.188368720817767,19.801212056477866,19.424051602681477,16.31999969482422,82.47014761994971 19328,2012-04-27,JNJ,64.94999694824219,65.12999725341797,64.68000030517578,47.00543212890625,10746700.0,4.0,-0.12959875217204342,48.077850953710495,45.37335563503463,51.803863853781976,23.891730337958226,13.370885623548636,46.876633707682295,46.87046788533529,16.31999969482422,82.47014761994971 19329,2012-04-27,JPM,43.939998626708984,43.9900016784668,43.22999954223633,31.392398834228516,26242900.0,4.0,0.04719058608412752,33.14195751345899,30.416491468779782,55.08041141281698,-60.32682089482565,3.7722735928795323,32.07349096934001,30.199546782175698,16.31999969482422,82.47014761994971 19330,2012-04-27,KO,37.97999954223633,38.90999984741211,37.959999084472656,26.778797149658203,25103000.0,4.0,0.39413063327004494,26.597502037749184,24.898308280243977,70.40675745794294,206.7509101108679,61.82355381352183,25.49885851542155,24.723806699117024,16.31999969482422,82.47014761994971 19331,2012-04-27,MCD,96.2300033569336,97.52999877929688,95.80000305175781,71.06395721435547,7373300.0,4.0,-0.4003453078481698,72.88557414301324,68.84389973393989,50.23106060727468,-18.88665031791397,7.026346082814118,70.84211247762045,71.50503756205241,16.31999969482422,82.47014761994971 19332,2012-04-27,MMM,89.41000366210938,89.54000091552734,88.75,62.75373840332031,2618000.0,4.0,0.18328623259486676,63.39984125710144,59.46085706138,56.47942290669381,72.42413219212492,11.48790690106326,61.78884976704915,61.59179954528808,16.31999969482422,82.47014761994971 19333,2012-04-27,MRK,37.02289962768555,37.156490325927734,36.58396911621094,25.41160774230957,16259196.0,4.0,0.05480625577044762,25.76720247521161,25.040814874031554,53.69153440770397,66.06081810885087,19.03355766920868,25.32218812306722,25.130744043986002,16.31999969482422,82.47014761994971 19334,2012-04-27,MSFT,32.119998931884766,32.220001220703125,31.8799991607666,25.63844871520996,41419100.0,4.0,0.08778344327977194,26.295859689092044,24.239465170527094,55.38485687498822,32.79670547685228,21.391015204089868,25.453523763020833,25.27232681910197,16.31999969482422,82.47014761994971 19335,2012-04-27,NKE,27.522499084472656,27.889999389648438,27.452499389648438,24.247554779052734,9349200.0,4.0,0.07510146154122666,24.48684048816491,23.43452181652259,55.91166659438035,80.38034718331421,2.0970807818390904,23.97631327311198,23.68345152537028,16.31999969482422,82.47014761994971 19336,2012-04-27,PG,65.0999984741211,65.26000213623047,63.95000076293945,46.092071533203125,30719500.0,4.0,-0.048486159073426904,48.29805133887244,46.46675769738245,44.19774657278476,-387.77723935821797,43.35754105802325,47.49084447224935,47.04025961558024,16.31999969482422,82.47014761994971 19337,2012-04-27,TRV,64.75,64.75,63.849998474121094,48.86920166015625,3357300.0,4.0,1.0992735899955761,49.660868928514994,42.642446424878564,64.04240603981441,185.92663581387092,64.69931541085022,45.70388628641764,45.157206535339355,16.31999969482422,82.47014761994971 19338,2012-04-27,UNH,58.61000061035156,58.7400016784668,57.59000015258789,48.51604461669922,7509600.0,4.0,0.5270104451455566,50.113603425799276,47.891993498028846,55.85963167998838,34.230839975672296,4.096685339915548,48.08626492818197,46.83711083730062,16.31999969482422,82.47014761994971 19339,2012-04-27,V,30.934999465942383,31.052499771118164,30.71500015258789,28.46411895751953,9787200.0,4.0,0.288097571510729,28.65131810619506,26.8285950331482,59.92635548358192,174.05423021320595,23.95084262337575,27.580914115905763,26.970091120402017,16.31999969482422,82.47014761994971 19340,2012-04-27,VZ,40.150001525878906,40.439998626708984,40.13999938964844,23.266864776611328,11015700.0,4.0,0.2460088513796599,23.196155293390177,20.95128390033541,63.57890821422217,149.16220392665306,40.01589596661248,22.175014368693034,22.053311252593993,16.31999969482422,82.47014761994971 19341,2012-04-27,WBA,35.52000045776367,35.83000183105469,35.38999938964844,25.191112518310547,4944600.0,4.0,0.3772035225426933,25.90689383002334,22.417386336602636,57.33047969261373,119.88303225487113,33.38218795797022,24.12164961496989,23.92673578262329,16.31999969482422,82.47014761994971 19342,2012-04-27,WMT,59.18000030517578,59.459999084472656,58.939998626708984,45.92015838623047,9027900.0,4.0,-0.3136613101721224,48.9705314121846,44.78889203447068,46.83652446939513,-114.15916756271301,17.683076313628852,47.03023796081543,46.930624898274736,16.31999969482422,82.47014761994971 19401,2012-04-30,AAPL,21.350000381469727,21.371429443359375,20.821428298950195,17.70286750793457,506144800.0,0.0,0.048629713411997955,19.748444356990706,16.9925016497842,53.843889269974916,-84.7291845349798,6.1933765954821025,18.363813845316567,17.109990151723228,17.149999618530273,40.51175172600426 19402,2012-04-30,AMGN,71.11000061035156,71.80000305175781,70.83999633789062,52.7452507019043,4045900.0,0.0,0.6403033307592878,52.98793838321105,47.99054519833192,61.25299603766238,254.72236571841106,41.36119731699998,50.330386352539065,50.29898217519124,17.149999618530273,40.51175172600426 19403,2012-04-30,AXP,60.04999923706055,60.310001373291016,59.75,51.04566955566406,7902500.0,0.0,0.7878760316045756,50.93371584079152,47.42562024929637,63.64370285002799,225.1813536738095,37.169030979135385,49.04908396402995,46.93938916524251,17.149999618530273,40.51175172600426 19404,2012-04-30,BA,76.51000213623047,76.87000274658203,75.68000030517578,63.21206283569336,5811100.0,0.0,0.49107312029354944,63.91872217522179,57.866547371287,56.69621285710278,137.25993506763575,12.433510984458964,61.06795043945313,61.380743408203124,17.149999618530273,40.51175172600426 19405,2012-04-30,CAT,103.98999786376953,104.12000274658203,102.55000305175781,74.95655822753906,5325600.0,0.0,-0.6243624775118377,80.31271954595792,73.45429781854403,45.86375871648549,-111.20904751856662,30.656845205671562,77.43504689534505,79.74771601359049,17.149999618530273,40.51175172600426 19406,2012-04-30,CRM,39.022499084472656,39.282501220703125,38.6974983215332,38.932498931884766,3965200.0,0.0,0.32533317931598305,40.34004662013421,37.802452540632395,57.34949362083631,21.82890697981775,18.783807119745234,38.86299959818522,36.63058319091797,17.149999618530273,40.51175172600426 19407,2012-04-30,CSCO,19.850000381469727,20.170000076293945,19.81999969482422,14.147698402404785,36405500.0,0.0,-0.07453029894956842,14.619031740432048,13.44968802809212,52.72094049759572,-29.876526308917477,5.801337654038292,14.183206017812093,14.085145505269368,17.149999618530273,40.51175172600426 19408,2012-04-30,CVX,106.16000366210938,106.61000061035156,105.80999755859375,66.78752899169922,4727100.0,0.0,-0.21432487371481557,67.81800939301033,62.35376528045159,52.11056662232322,39.27386813712022,7.239565907341682,65.83340517679851,66.7876735051473,17.149999618530273,40.51175172600426 19409,2012-04-30,DIS,43.31999969482422,43.349998474121094,42.84000015258789,38.598270416259766,6987200.0,0.0,0.08630229054643479,39.35430522136924,36.712307785222556,55.32379186416214,29.246701966060005,5.843502747990985,38.359509531656904,37.93362407684326,17.149999618530273,40.51175172600426 19410,2012-04-30,GS,114.19000244140625,115.30000305175781,113.61000061035156,93.81192016601562,4240300.0,0.0,-1.3267918623123904,100.35886226510526,89.34088367605686,49.33844443951222,-69.45659729632631,3.917580168862241,97.34500579833984,96.27758801778158,17.149999618530273,40.51175172600426 19411,2012-04-30,HD,51.900001525878906,51.959999084472656,51.58000183105469,39.93136978149414,6800700.0,0.0,0.5733878303524023,40.64878139374911,38.0065252316171,66.05226773999266,101.55601195234287,38.06202625472497,39.0051082611084,37.52581679026286,17.149999618530273,40.51175172600426 19412,2012-04-30,HON,58.21274185180664,58.35574722290039,57.52631759643555,45.469459533691406,3517314.0,0.0,0.21871638810378613,46.4989295807313,42.35692292781363,54.861553512054236,68.97019188023332,5.608716067352403,44.7326291402181,44.6760612487793,17.149999618530273,40.51175172600426 19413,2012-04-30,IBM,197.6195068359375,198.8145294189453,197.2466583251953,127.43962097167969,2900767.0,0.0,0.2482520855904795,129.60639674508965,121.4529248491486,57.872683732383265,70.48061714428913,18.26720730373233,126.04301503499349,123.62353680928548,17.149999618530273,40.51175172600426 19414,2012-04-30,INTC,28.420000076293945,28.540000915527344,28.290000915527344,20.11521339416504,28810500.0,0.0,0.09127703719141422,20.349452987460488,19.304440292568806,57.81955577418545,122.2637036867339,13.468387385092386,19.817030143737792,19.449077542622884,17.149999618530273,40.51175172600426 19415,2012-04-30,JNJ,64.8499984741211,65.38999938964844,64.83999633789062,47.19392776489258,11362300.0,0.0,-0.06968122604564542,47.96711530902676,45.42174806377597,53.1235388959882,45.88934106208735,18.7132065100381,46.876150639851886,46.87148660024007,17.149999618530273,40.51175172600426 19416,2012-04-30,JPM,43.33000183105469,43.369998931884766,42.540000915527344,31.13164710998535,23518000.0,0.0,0.015121990489198822,32.924146548018186,30.438663205399788,53.8373320446942,-95.94418363214571,14.090584537188382,32.04209963480631,30.26804666519165,17.149999618530273,40.51175172600426 19417,2012-04-30,KO,38.209999084472656,38.45000076293945,37.96500015258789,26.670461654663086,26517600.0,0.0,0.4192173114271256,26.732373140507068,24.844160367793716,68.72010392366356,172.21607387312253,61.82355381352185,25.570613606770834,24.77612673441569,17.149999618530273,40.51175172600426 19418,2012-04-30,MCD,97.61000061035156,97.75,97.08999633789062,71.11505126953125,4507200.0,0.0,-0.3060897657556012,72.83702993971819,68.84501046555523,50.40293765766888,25.858989210017093,4.551157681160553,70.83700408935547,71.49917386372884,17.149999618530273,40.51175172600426 19419,2012-04-30,MMM,89.25,89.45999908447266,88.72000122070312,62.75373840332031,2072900.0,0.0,0.2442855109831541,63.41932671357653,59.451900550827766,56.47942290669381,71.90798040701232,11.065244192320787,61.78416786193848,61.62125047047933,17.149999618530273,40.51175172600426 19420,2012-04-30,MRK,36.8702278137207,37.652671813964844,36.82251739501953,25.92697525024414,20759413.0,0.0,0.095110920755193,25.863069629196648,25.000448322768687,58.42293369614041,171.8108198308212,32.00165792450561,25.348837343851724,25.144220066070556,17.149999618530273,40.51175172600426 19421,2012-04-30,MSFT,31.979999542236328,32.11000061035156,31.920000076293945,25.670516967773438,35697200.0,0.0,0.09697021013147378,26.266193493848068,24.24989060496785,55.59414962461785,34.98401314386339,21.391015204089868,25.438024266560873,25.30260286331177,17.149999618530273,40.51175172600426 19422,2012-04-30,NKE,27.75,28.0,27.75,24.517122268676758,9552400.0,0.0,0.1103802580504265,24.571025404366583,23.425508370963005,57.74194765749274,135.63181369323357,5.785252087718326,23.98106180826823,23.717760626475016,17.149999618530273,40.51175172600426 19423,2012-04-30,PG,63.58000183105469,64.16000366210938,63.290000915527344,45.51985549926758,19195000.0,0.0,-0.18749703674780704,48.500714665484296,46.04906675236238,41.43022328650086,-390.15944359713257,49.10086931719087,47.418222935994464,47.05040613810221,17.149999618530273,40.51175172600426 19424,2012-04-30,TRV,63.95000076293945,64.72000122070312,63.75,49.10588455200195,3328000.0,0.0,1.1500437615563186,50.061831222336224,42.63237768574483,64.7151921934254,160.50230034764772,62.33865756526982,45.834184137980145,45.2253745396932,17.149999618530273,40.51175172600426 19425,2012-04-30,UNH,56.95000076293945,57.47999954223633,55.47999954223633,47.041542053222656,9874300.0,0.0,0.3409024742326636,50.28463571675415,47.487219828289795,50.35003737737029,-44.57594055828451,24.970801728553834,48.10190340677897,46.889662170410155,17.149999618530273,40.51175172600426 19426,2012-04-30,V,31.02750015258789,31.037500381469727,30.577499389648438,28.339677810668945,9375200.0,0.0,0.30024393302691976,28.707964660250234,26.88670754281373,59.08015989111831,144.16585464334284,19.580389225038168,27.62930653889974,27.035853226979572,17.149999618530273,40.51175172600426 19427,2012-04-30,VZ,40.09000015258789,40.400001525878906,40.08000183105469,23.353609085083008,11164400.0,0.0,0.295386969756823,23.40197846546824,20.898601368516132,64.28496710000954,140.81751860868616,37.972099047380006,22.200564702351887,22.085208829243978,17.149999618530273,40.51175172600426 19428,2012-04-30,WBA,35.439998626708984,35.560001373291016,35.0,24.760316848754883,9116300.0,0.0,0.35396207227913123,25.964481223018165,22.470676362125875,54.380710176745815,80.2934043962763,24.02636495992548,24.141659355163576,23.94730889002482,17.149999618530273,40.51175172600426 19429,2012-04-30,WMT,58.81999969482422,58.9900016784668,58.529998779296875,45.82680892944336,7482600.0,0.0,-0.3388851797546195,48.902460743381205,44.67882168154555,46.476977854450496,-130.24542688071293,22.02049772515054,46.98019205729167,46.896679941813154,17.149999618530273,40.51175172600426 19430,2012-05-01,AAPL,20.889286041259766,21.312856674194336,20.758214950561523,17.64678192138672,610999200.0,1.0,0.01290625013726654,19.71705234550797,16.913247031933434,53.492722390905975,-89.40155959983684,7.2255015667199896,18.34464511871338,17.17185622851054,16.600000381469727,20.8796865299418 19431,2012-05-01,AMGN,70.83000183105469,71.25,70.61000061035156,52.4337158203125,3626500.0,1.0,0.6779939551899119,53.23081589553991,47.939036933439574,59.75115377132796,190.6006917892894,37.069262525732945,50.3956595102946,50.320990498860674,16.600000381469727,20.8796865299418 19432,2012-05-01,AXP,59.95000076293945,61.16999816894531,59.66999816894531,51.689979553222656,10332800.0,1.0,0.8863704660769827,51.39251514718077,47.234723317174705,65.22491750726766,231.08413922248505,43.925023378231984,49.15922457377116,47.0651470820109,16.600000381469727,20.8796865299418 19433,2012-05-01,BA,76.58999633789062,77.83000183105469,75.8499984741211,63.58243179321289,4287600.0,1.0,0.5960653875701141,64.21060443379358,57.74586262248084,57.62072186500082,157.3255309699699,19.692568026542624,61.11870600382487,61.39935429890951,16.600000381469727,20.8796865299418 19434,2012-05-01,CAT,102.80999755859375,103.5,101.73999786376953,74.47518920898438,5732800.0,1.0,-0.7656907655408816,80.26813100385255,73.15694529009278,45.15929447289578,-129.3559531154518,33.32024592396628,77.1641860961914,79.60974426269532,16.600000381469727,20.8796865299418 19435,2012-05-01,CRM,39.037498474121094,39.845001220703125,38.74250030517578,39.220001220703125,5548800.0,1.0,0.3304893308446495,40.33395359282308,37.80104587311931,58.12354751794855,57.846550935976694,24.492934031709872,38.92083295186361,36.76716655095418,16.600000381469727,20.8796865299418 19436,2012-05-01,CSCO,20.110000610351562,20.15999984741211,19.979999542236328,14.02137565612793,31761800.0,1.0,-0.06353299297623494,14.449865068697722,13.539554296231476,51.00261879910229,-28.100643382998264,5.801337654038301,14.181241766611736,14.084746026992798,16.600000381469727,20.8796865299418 19437,2012-05-01,CVX,106.73999786376953,108.79000091552734,106.38999938964844,67.85929107666016,6179900.0,1.0,-0.008032932500711354,67.81303270294033,62.35686132476964,54.9276327226197,90.60676908855433,22.385628249373976,65.78263715108235,66.82499128977457,16.600000381469727,20.8796865299418 19438,2012-05-01,DIS,43.18000030517578,44.09000015258789,43.150001525878906,39.20710754394531,9316200.0,1.0,0.15772697052377538,39.343499191108414,36.71863803118162,57.793300639542984,85.0155342703613,17.461559915067998,38.369955444335936,37.990180079142256,16.600000381469727,20.8796865299418 19439,2012-05-01,GS,114.83999633789062,116.4800033569336,114.1500015258789,93.95860290527344,4308600.0,1.0,-1.2161561649901813,98.91397946070644,90.00610263157871,49.52326820144937,-56.6707690684399,2.807387344555598,97.10141296386719,96.25252189636231,16.600000381469727,20.8796865299418 19440,2012-05-01,HD,51.93000030517578,52.75,51.58000183105469,40.34001541137695,8474800.0,1.0,0.5842665100696607,40.75827030572831,38.07668643560469,67.83184767025082,125.12148997813047,47.59907641294617,39.094804255167645,37.62124938964844,16.600000381469727,20.8796865299418 19441,2012-05-01,HON,57.6597900390625,58.6036262512207,57.392845153808594,45.671852111816406,3067960.0,1.0,0.26317165170966916,46.47262639906911,42.368983174295145,55.54643492771428,74.90346772306415,8.39935303947782,44.74437268575033,44.68319110870361,16.600000381469727,20.8796865299418 19442,2012-05-01,IBM,198.06883239746094,199.7418670654297,197.6195068359375,128.00575256347656,2840831.0,1.0,0.43085045320113124,129.42088456562564,121.5479707200189,58.767534898650155,88.01673288169297,21.971911593651143,126.08978652954102,123.77852910359701,16.600000381469727,20.8796865299418 19443,2012-05-01,INTC,28.469999313354492,29.049999237060547,28.3700008392334,20.50476837158203,43316200.0,1.0,0.13725801174055619,20.44060030868306,19.253664484712935,60.965384894318966,194.74589147253477,26.40903631381893,19.84559726715088,19.475165939331056,16.600000381469727,20.8796865299418 19444,2012-05-01,JNJ,64.91000366210938,65.36000061035156,64.80000305175781,47.28091812133789,10107900.0,1.0,-0.015003805619969057,47.81121340588825,45.50588139696819,53.728409221029686,46.50685722384691,17.52153265138596,46.8763921101888,46.87335624694824,16.600000381469727,20.8796865299418 19445,2012-05-01,JPM,43.0,44.2400016784668,42.959999084472656,31.718339920043945,26359700.0,1.0,0.03662639770024967,32.626723775427585,30.588321199853176,56.14123869595305,-43.22380059344188,0.3162580806123839,32.01995054880778,30.33756945927938,16.600000381469727,20.8796865299418 19446,2012-05-01,KO,38.27000045776367,38.5,38.13999938964844,26.88362693786621,13841000.0,1.0,0.45109934896893833,26.900440018102277,24.773590667322527,70.17445381530965,178.30216469862276,62.386318764207616,25.646678352355956,24.830554167429607,16.600000381469727,20.8796865299418 19447,2012-05-01,MCD,97.2300033569336,98.01000213623047,97.12999725341797,70.93258666992188,5297900.0,1.0,-0.2433102092045516,72.7462564847181,68.8511296847155,49.76798540265202,29.975353745967116,1.5832181302346569,70.82411066691081,71.47348073323568,16.600000381469727,20.8796865299418 19448,2012-05-01,MMM,89.12999725341797,89.94999694824219,88.73999786376953,62.922298431396484,2294200.0,1.0,0.3027394719489038,63.46921120785729,59.42800024844154,57.07327807852184,87.34554462442195,16.58672590312705,61.78089116414388,61.65002269744873,16.600000381469727,20.8796865299418 19449,2012-05-01,MRK,37.156490325927734,37.69084167480469,37.08015441894531,26.01287269592285,15290320.0,1.0,0.13245698248393722,25.963845476896466,24.956495633333027,59.14268995691243,191.91792913392618,32.885613907926995,25.381433296203614,25.159890174865723,16.600000381469727,20.8796865299418 19450,2012-05-01,MSFT,32.04999923706055,32.34000015258789,31.950000762939453,25.662500381469727,43832300.0,1.0,0.10242324610636899,26.230180536690007,24.263455594596614,55.52678810439459,48.028414883018854,26.741078396121733,25.432946650187173,25.328895727793377,16.600000381469727,20.8796865299418 19451,2012-05-01,NKE,27.977500915527344,28.0,27.625,24.3922119140625,10164000.0,1.0,0.12679808733427222,24.619692530058757,23.42681015548812,56.61531530504484,117.98048427469476,1.1562560990509663,23.974998919169106,23.7475123723348,16.600000381469727,20.8796865299418 19452,2012-05-01,PG,63.34000015258789,63.7400016784668,63.290000915527344,45.46978759765625,11899600.0,1.0,-0.29826599531925524,48.580165505926544,45.72475736089474,41.196728862580876,-316.091696567538,49.10086931719088,47.34487813313802,47.06621971130371,16.600000381469727,20.8796865299418 19453,2012-05-01,TRV,64.76000213623047,64.98999786376953,64.47000122070312,49.319637298583984,3640800.0,1.0,1.1937665508363011,50.454231957804566,42.642320700276485,65.32139251808144,153.47302969829485,63.8347598676648,45.973642857869464,45.2878833770752,16.600000381469727,20.8796865299418 19454,2012-05-01,UNH,56.27000045776367,57.38999938964844,56.150001525878906,47.86257553100586,4887100.0,1.0,0.2567020055145761,50.2379539485083,47.36718292282959,53.019232085043086,-23.67307810119059,24.970801728553827,48.129829279581706,46.9730219523112,16.600000381469727,20.8796865299418 19455,2012-05-01,V,30.86750030517578,31.337499618530273,30.760000228881836,28.365034103393555,17178000.0,1.0,0.30836145405579174,28.770620036278057,26.918764614906028,59.20159411338965,154.48696302697255,25.691163087052406,27.66195265452067,27.098319435119627,16.600000381469727,20.8796865299418 19456,2012-05-01,VZ,40.439998626708984,40.84000015258789,40.400001525878906,23.45770835876465,15162200.0,1.0,0.3390115120296926,23.60156844429808,20.846008459998792,65.12431248600248,157.08155198961683,44.341167638528205,22.228063011169432,22.11617765426636,16.600000381469727,20.8796865299418 19457,2012-05-01,WBA,35.06999969482422,35.400001525878906,34.68000030517578,24.52019691467285,9126400.0,1.0,0.31256433647886794,25.988776705074645,22.485928800296445,52.81384917398823,55.92773212705582,16.83819508933428,24.157196362813313,23.96247657140096,16.600000381469727,20.8796865299418 19458,2012-05-01,WMT,58.95000076293945,59.27000045776367,58.47999954223633,45.951263427734375,9915700.0,1.0,-0.34485753720196755,48.79629349909421,44.60684561528567,47.03771498902516,-108.6960977049519,17.50069919132692,46.93688799540202,46.86364981333415,16.600000381469727,20.8796865299418 19459,2012-05-02,AAPL,20.722856521606445,20.97857093811035,20.67357063293457,17.763492584228516,427389200.0,2.0,-0.005919045707543091,19.623846356666398,16.87507198592393,54.1366330085724,-96.85214155707428,8.663948104937509,18.324455960591635,17.233500067392985,16.8799991607666,17.294854846378303 19460,2012-05-02,AMGN,70.30999755859375,71.25,70.12999725341797,52.789772033691406,3569300.0,2.0,0.728200564512619,53.525565774478565,47.88461260076558,60.88505406093311,160.44114892750952,28.3738972978914,50.484421793619795,50.350900395711264,16.8799991607666,17.294854846378303 19461,2012-05-02,AXP,60.5,61.41999816894531,60.33000183105469,51.7578010559082,8132000.0,2.0,0.958847644683253,51.77551212502135,47.077239797586074,65.38883420995458,222.6296592950539,45.73810446280465,49.281764348347984,47.1982312520345,16.8799991607666,17.294854846378303 19462,2012-05-02,BA,76.7699966430664,77.5,76.33999633789062,63.59067153930664,3073500.0,2.0,0.6721888201666957,64.51945835982482,57.651829558266,57.641534544328614,147.01116896577741,19.692568026542617,61.176869837443036,61.43010349273682,16.8799991607666,17.294854846378303 19463,2012-05-02,CAT,101.58000183105469,102.72000122070312,100.6500015258789,74.85444641113281,5620200.0,2.0,-0.8374381002578843,80.24189180065628,72.95470014880661,45.837354492477274,-138.0940779441091,36.81142717924491,76.97787094116211,79.48003005981445,16.8799991607666,17.294854846378303 19464,2012-05-02,CRM,38.9900016784668,39.875,38.880001068115234,39.73500061035156,5876400.0,2.0,0.3718453629163321,40.3567166224982,37.79378272137387,59.48605898443997,86.97511876495754,24.794319609777087,38.987082926432294,36.91595821380615,16.8799991607666,17.294854846378303 19465,2012-05-02,CSCO,19.90999984741211,19.940000534057617,19.6299991607666,13.923128128051758,32168300.0,2.0,-0.06203025699777953,14.311521416561998,13.609124201876721,49.699346005076194,-63.85295543361668,18.720245393751505,14.165981896718343,14.081543890635173,16.8799991607666,17.294854846378303 19466,2012-05-02,CVX,107.51000213623047,107.6500015258789,106.58999633789062,67.0821304321289,4834400.0,2.0,0.09168763022580606,67.79874817543214,62.36425269431885,52.60633393911022,74.42830506559362,22.385628249373973,65.73980878194173,66.83722743988037,16.8799991607666,17.294854846378303 19467,2012-05-02,DIS,43.56999969482422,43.810001373291016,43.29999923706055,38.98326873779297,8038200.0,2.0,0.19403293217450823,39.384327238171224,36.70019424620378,56.60333667385893,70.15988082428788,17.461559915067987,38.37890904744466,38.03614107767741,16.8799991607666,17.294854846378303 19468,2012-05-02,GS,114.0999984741211,114.47000122070312,112.7699966430664,92.68766021728516,3956400.0,2.0,-1.2170021873266563,97.7764384149655,90.41530505427278,47.95512917865102,-77.16727161187268,4.887478624820029,96.76874643961588,96.20816802978516,16.8799991607666,17.294854846378303 19469,2012-05-02,HD,52.189998626708984,52.849998474121094,52.13999938964844,40.64069747924805,10109100.0,2.0,0.6101174182815114,40.9035439481244,38.140358258296494,69.06615842804013,139.92728598355714,48.668550040204025,39.18038749694824,37.72131029764811,16.8799991607666,17.294854846378303 19470,2012-05-02,HON,57.64072036743164,57.88859939575195,57.22123718261719,45.4544677734375,4263300.0,2.0,0.27766096626856296,46.47379301588084,42.36856614549611,54.62551630660651,45.944451584226094,6.078434383871818,44.773356119791664,44.69203624725342,16.8799991607666,17.294854846378303 19471,2012-05-02,IBM,197.86807250976562,199.11090087890625,197.81069946289062,128.0426483154297,2468874.0,2.0,0.5719451265196795,129.23055432451275,121.64967486249894,58.82649891328022,77.98277643409492,21.97191159365114,126.16794230143229,123.9425148010254,16.8799991607666,17.294854846378303 19472,2012-05-02,INTC,28.81999969482422,29.270000457763672,28.719999313354492,20.66767692565918,40434700.0,2.0,0.18471435210582854,20.58293426923739,19.18711616106046,62.18544536635005,226.7242034764633,31.156526464155938,19.87935873667399,19.50420551300049,16.8799991607666,17.294854846378303 19473,2012-05-02,JNJ,65.16999816894531,65.33000183105469,64.83999633789062,47.36065673828125,8349700.0,2.0,0.03436652803802076,47.72287179202482,45.554350269132414,54.28773017860943,48.6319708544521,17.52153265138597,46.88533363342285,46.881944274902345,16.8799991607666,17.294854846378303 19474,2012-05-02,JPM,43.459999084472656,43.529998779296875,42.84000015258789,31.29099464416504,22462200.0,2.0,0.018966963704887263,32.352653842931566,30.701590007776442,54.10647212597901,-72.02411281528289,1.5173196239031517,31.974441146850587,30.401648839314777,16.8799991607666,17.294854846378303 19475,2012-05-02,KO,38.369998931884766,38.625,38.31999969482422,26.964012145996094,16558600.0,2.0,0.47734991522466075,27.07227118609176,24.720575302860873,70.7057887032845,180.46632476796916,63.811949540745175,25.723209126790366,24.886610380808513,16.8799991607666,17.294854846378303 19476,2012-05-02,MCD,96.9000015258789,97.70999908447266,96.9000015258789,71.15882873535156,4348300.0,2.0,-0.17330338094134845,72.50831191456963,68.95115006052804,50.5667564654486,21.896649845030936,4.15596952314162,70.82070515950521,71.45783894856771,16.8799991607666,17.294854846378303 19477,2012-05-02,MMM,89.16000366210938,89.58999633789062,88.88999938964844,62.86610794067383,2100200.0,2.0,0.34060428003310506,63.55527555457262,59.39319971093032,56.80597044092563,81.39093968499613,16.58672590312706,61.78487014770508,61.67983531951904,16.8799991607666,17.294854846378303 19478,2012-05-02,MRK,37.51908493041992,37.624046325683594,37.299617767333984,25.960012435913086,12082182.0,2.0,0.1559904632964546,26.028181083653436,24.929823104884164,58.49800877291517,186.4066744790786,32.885613907927,25.415130360921225,25.174352423350015,16.8799991607666,17.294854846378303 19479,2012-05-02,MSFT,31.850000381469727,31.93000030517578,31.639999389648438,25.494138717651367,37385300.0,2.0,0.09209779118259931,26.21718193412692,24.26523021339505,54.10256624524306,7.539236566788167,15.422840358036446,25.4278689066569,25.35291353861491,16.8799991607666,17.294854846378303 19480,2012-05-02,NKE,27.760000228881836,28.639999389648438,27.760000228881836,25.04529571533203,10581200.0,2.0,0.19031391963987687,24.827287775679228,23.326822179154757,60.75673849846424,230.53464831568306,20.254772189180333,23.993554560343423,23.78829444249471,16.8799991607666,17.294854846378303 19481,2012-05-02,PG,63.65999984741211,64.11000061035156,63.400001525878906,45.7630500793457,9689200.0,2.0,-0.3582575911556347,48.600978136247434,45.52174677830335,43.13849949217033,-234.4853062131983,40.00687006030398,47.28130874633789,47.07817344665527,16.8799991607666,17.294854846378303 19482,2012-05-02,TRV,64.56999969482422,64.81999969482422,64.19000244140625,49.42652130126953,2271800.0,2.0,1.2229444793942648,50.81467734300919,42.698724069954686,65.62686480543212,131.71895440831918,56.92414431038514,46.11564699808756,45.36215311686198,16.8799991607666,17.294854846378303 19483,2012-05-02,UNH,56.77000045776367,57.41999816894531,56.56999969482422,47.46881866455078,5175400.0,2.0,0.1563967941747606,50.16584077255428,47.20974363906681,51.641852402740064,-26.748752741047518,24.530451284461577,48.18233019510905,47.050097401936846,16.8799991607666,17.294854846378303 19484,2012-05-02,V,30.40250015258789,30.797500610351562,30.167499542236328,28.157634735107422,25366800.0,2.0,0.294662565607652,28.800441791662877,26.93111319338351,57.751437538576155,75.36474847076008,8.314952793168011,27.70550600687663,27.15606409708659,16.8799991607666,17.294854846378303 19485,2012-05-02,VZ,40.5,40.630001068115234,40.34000015258789,23.480846405029297,12051900.0,2.0,0.37117267548362776,23.780363342100344,20.819948509401122,65.31175762847829,140.74092431705552,42.212537087448545,22.256713104248046,22.144677861531576,16.8799991607666,17.294854846378303 19486,2012-05-02,WBA,34.439998626708984,34.54999923706055,33.77000045776367,24.11764144897461,10721900.0,2.0,0.2444555395257666,25.993478746067243,22.50241339718227,50.30035757423023,-4.3086393229820885,0.6631062743007706,24.16520004272461,23.963567860921223,16.8799991607666,17.294854846378303 19487,2012-05-02,WMT,58.959999084472656,59.31999969482422,58.81999969482422,45.90459442138672,7347700.0,2.0,-0.34932961790551076,48.74874910770398,44.52681127132434,46.84732474163659,-90.9520913806575,16.675729967932824,46.89565823872884,46.83177401224772,16.8799991607666,17.294854846378303 19488,2012-05-03,AAPL,21.08928680419922,21.121429443359375,20.725000381469727,17.637388229370117,390549600.0,3.0,-0.030660362261755836,19.546728401446686,16.8233857342955,53.31160399098838,-86.75928257354941,5.707018911688393,18.303559494018554,17.290586789449055,17.559999465942383,23.312191698990187 19489,2012-05-03,AMGN,71.0,71.16000366210938,70.51000213623047,52.59690856933594,3093000.0,3.0,0.7438525254919455,53.755285404733414,47.881867076345685,59.93885068427402,141.6222582748935,28.3738972978914,50.5798594156901,50.37698090871175,17.559999465942383,23.312191698990187 19490,2012-05-03,AXP,61.130001068115234,61.33000183105469,60.380001068115234,51.59674072265625,6919500.0,3.0,0.99185660253778,52.08172425759072,47.06690969931846,64.64031500643235,188.2060166553336,45.73810446280463,49.394993209838866,47.32412478129069,17.559999465942383,23.312191698990187 19491,2012-05-03,BA,77.12999725341797,77.33000183105469,76.5199966430664,63.23677062988281,3304800.0,3.0,0.6959380031283047,64.77257907767164,57.6588021479143,56.41062412191219,129.7959073090879,19.692568026542634,61.226803588867185,61.458499654134116,17.559999465942383,23.312191698990187 19492,2012-05-03,CAT,102.9000015258789,103.37999725341797,100.5,73.42491149902344,6102000.0,3.0,-0.9981439184493581,80.30660656616105,72.51491442993269,43.72911484146586,-137.8651471326334,32.327001194778965,76.78651351928711,79.326127243042,17.559999465942383,23.312191698990187 19493,2012-05-03,CRM,40.067501068115234,40.875,39.32749938964844,39.380001068115234,12618800.0,3.0,0.37169020674947006,40.384487790415086,37.81201184337397,58.13719338255643,132.8782939961127,34.158970612503595,39.013333002726235,37.06062488555908,17.559999465942383,23.312191698990187 19494,2012-05-03,CSCO,19.920000076293945,19.950000762939453,19.649999618530273,13.838915824890137,29626200.0,3.0,-0.06686379279965493,14.256784785688566,13.618947731553867,48.59821165380216,-63.53176270720219,18.225028323955517,14.149546146392822,14.0768217086792,17.559999465942383,23.312191698990187 19495,2012-05-03,CVX,107.04000091552734,107.05999755859375,105.41000366210938,66.4302749633789,4882800.0,3.0,0.11677153650470018,67.83398398461682,62.353459176393926,50.74552542006466,47.473416461479786,11.159413081518437,65.69969596862794,66.83694095611573,17.559999465942383,23.312191698990187 19496,2012-05-03,DIS,43.540000915527344,44.130001068115234,43.4900016784668,39.225013732910156,9353900.0,3.0,0.23955107345238957,39.51563421764455,36.64767831287302,57.57918141150387,93.20065607549888,22.204853124038447,38.39502538045247,38.07837155659993,17.559999465942383,23.312191698990187 19497,2012-05-03,GS,113.9800033569336,114.27999877929688,110.80999755859375,90.86278533935547,4854800.0,3.0,-1.3493701188800884,97.28367317467229,90.22128669471249,45.80095800799274,-93.83360762461113,14.59280485074551,96.37606455485026,96.15248756408691,17.559999465942383,23.312191698990187 19498,2012-05-03,HD,52.70000076293945,52.880001068115234,52.2400016784668,40.45566940307617,10470300.0,3.0,0.6086579993422632,40.96493679400607,38.280976902282994,67.41937502424955,127.48703637927738,49.00236844130216,39.24926605224609,37.81496658325195,17.559999465942383,23.312191698990187 19499,2012-05-03,HON,57.80279541015625,58.0411376953125,57.25937271118164,45.32703399658203,3509133.0,3.0,0.27568310839583177,46.50488264798813,42.361461040976714,54.08177099056656,44.91076105843325,7.951086203739171,44.79834200541178,44.700619824727376,17.559999465942383,23.312191698990187 19500,2012-05-03,IBM,199.11090087890625,199.73231506347656,197.46653747558594,127.53807830810547,2956624.0,3.0,0.6357208941876138,129.33624189295776,121.61722414097778,57.65998323684219,70.57508915221585,24.58925731144197,126.2202532450358,124.09267501831054,17.559999465942383,23.312191698990187 19501,2012-05-03,INTC,29.260000228881836,29.270000457763672,28.420000076293945,20.375179290771484,41219000.0,3.0,0.1964570940293946,20.643870248139713,19.185465918242123,58.77340593877036,159.8736697354892,19.883091311171018,19.902662086486817,19.529314549764,17.559999465942383,23.312191698990187 19502,2012-05-03,JNJ,65.4000015258789,65.48999786376953,65.0999984741211,47.367897033691406,10431800.0,3.0,0.07323292095905032,47.71577766190974,45.557818529496515,54.339574054815515,60.92136266250376,21.140318720554415,46.899349212646484,46.88981456756592,17.559999465942383,23.312191698990187 19503,2012-05-03,JPM,43.380001068115234,43.38999938964844,42.66999816894531,31.153366088867188,19536400.0,3.0,-0.006063839007030225,32.25985517768475,30.692982194141425,53.46093378195788,-79.39731548545451,4.169910037267313,31.930581029256185,30.46667267481486,17.559999465942383,23.312191698990187 19504,2012-05-03,KO,38.68000030517578,38.81999969482422,38.599998474121094,27.06185531616211,15612000.0,3.0,0.5002818662904005,27.24561473307467,24.686313901568884,71.34848406348642,186.6169599847155,65.96323067459574,25.796827824910483,24.941290696461994,17.559999465942383,23.312191698990187 19505,2012-05-03,MCD,97.47000122070312,97.58000183105469,96.79000091552734,70.81584167480469,3935200.0,3.0,-0.14384055016974173,72.48254968447256,68.94480169492198,49.33638379181384,5.335958123337827,5.420027138603341,70.8284896850586,71.41932983398438,17.559999465942383,23.312191698990187 19506,2012-05-03,MMM,89.5,89.8499984741211,89.11000061035156,62.774818420410156,2343600.0,3.0,0.3591065550634198,63.68849699082027,59.36882799086918,56.36231204263306,88.48566305058388,19.612810652042363,61.7961067199707,61.70428975423177,17.559999465942383,23.312191698990187 19507,2012-05-03,MRK,37.50954055786133,37.57633590698242,37.270992279052734,25.880722045898438,11076731.0,3.0,0.1663255471991576,26.057778506272097,24.918064732558467,57.52500372637362,160.45912697628867,31.421554717344534,25.44750607808431,25.184988276163736,17.559999465942383,23.312191698990187 19508,2012-05-03,MSFT,31.8799991607666,31.899999618530273,31.610000610351562,25.462068557739258,31501300.0,3.0,0.08040019646378127,26.23821726560998,24.288288013931034,53.830493755463266,4.1738338941666875,14.366355280010875,25.423860104878745,25.37440570195516,17.559999465942383,23.312191698990187 19509,2012-05-03,NKE,28.552499771118164,28.702499389648438,28.3799991607666,25.07158851623535,10340800.0,3.0,0.24000564793268353,25.001198348648458,23.260517349593727,60.91213680910668,257.82628896155865,21.83146313829415,24.022483507792156,23.8267115910848,17.559999465942383,23.312191698990187 19510,2012-05-03,PG,64.29000091552734,64.76000213623047,64.16000366210938,46.14215087890625,12079900.0,3.0,-0.3709351868897812,48.543699863105466,45.42267968401368,45.54324781282644,-150.64490702032455,25.61866810690516,47.23061256408691,47.09419949849447,17.559999465942383,23.312191698990187 19511,2012-05-03,TRV,64.75,65.2699966430664,64.58999633789062,49.43415832519531,2966400.0,3.0,1.2324772118893748,51.125509187450064,42.81008689714466,65.64923044575684,126.15303335788717,59.834718202285195,46.27444699605306,45.43137079874675,17.559999465942383,23.312191698990187 19512,2012-05-03,UNH,56.52000045776367,56.52000045776367,55.38999938964844,46.68129348754883,7296800.0,3.0,0.013205269242561712,50.22652352804017,46.86924063211608,49.00768143345072,-83.52241488150646,34.269158465277485,48.2312006632487,47.10374514261881,17.559999465942383,23.312191698990187 19513,2012-05-03,V,30.502500534057617,30.627500534057617,28.844999313354492,26.825681686401367,47838000.0,3.0,0.17431917543831332,28.86350444338648,26.808827748080805,49.66853104764121,-80.89020181207664,18.5512057016936,27.70289421081543,27.19306615193685,17.559999465942383,23.312191698990187 19514,2012-05-03,VZ,40.310001373291016,40.75,40.310001373291016,23.503986358642578,14859900.0,3.0,0.3939862024040508,23.941092885323773,20.818264567068805,65.5035735165587,136.38687491200764,43.97874882593152,22.28328056335449,22.17565679550171,17.559999465942383,23.312191698990187 19515,2012-05-03,WBA,34.22999954223633,34.2599983215332,33.79999923706055,23.89872169494629,7561000.0,3.0,0.1708444442750512,25.987088921444915,22.546940657717684,48.988736645930594,-18.63884340402657,0.6631062743007586,24.172262128194173,23.970599587758382,17.559999465942383,23.312191698990187 19516,2012-05-03,WMT,59.20000076293945,59.20000076293945,58.810001373291016,45.889041900634766,6891900.0,3.0,-0.3500930774579558,48.72189933257618,44.454866490788085,46.78204578811905,-87.44070945921922,16.80059617728875,46.85494778951009,46.80208600362142,17.559999465942383,23.312191698990187 19517,2012-05-04,AAPL,20.610000610351562,20.65571403503418,20.184642791748047,17.135080337524414,529992400.0,4.0,-0.08976532401400661,19.430415379311963,16.732258761618215,50.16159022484643,-138.25302593472625,15.053338167384695,18.269112586975098,17.335335572560627,19.15999984741211,14.53932931104943 19518,2012-05-04,AMGN,70.47000122070312,70.58000183105469,69.7699966430664,51.751312255859375,4214600.0,4.0,0.6801835294520728,53.84347623950452,47.92348047131092,55.992123473800476,90.22064424626548,15.46962367520134,50.65774180094401,50.40261707305908,19.15999984741211,14.53932931104943 19519,2012-05-04,AXP,60.68000030517578,60.709999084472656,60.040000915527344,50.95240783691406,6152100.0,4.0,0.9550153381476321,52.235028111429834,47.08316532423911,61.716527566402995,131.13633126549607,38.76548324070267,49.47998491923014,47.44617932637532,19.15999984741211,14.53932931104943 19520,2012-05-04,BA,76.3499984741211,76.55999755859375,75.5,62.42190933227539,3366400.0,4.0,0.6416108150055777,64.89072821432094,57.72584511941929,53.680198819333526,76.90491975986006,8.066028445337203,61.279480616251625,61.46371231079102,19.15999984741211,14.53932931104943 19521,2012-05-04,CAT,100.0,100.12999725341797,98.0,71.79843139648438,9055000.0,4.0,-1.2424258762839742,80.55314267107296,71.75898577741337,41.48341268933101,-202.41860762741456,40.25636766858742,76.60315958658855,79.14233220418295,19.15999984741211,14.53932931104943 19522,2012-05-04,CRM,39.29999923706055,39.29999923706055,38.06999969482422,38.147499084472656,10230400.0,4.0,0.2690136132597942,40.39398442309642,37.691265286986585,53.75906698441817,-74.6455647881675,14.922795642384685,39.0112496693929,37.18058319091797,19.15999984741211,14.53932931104943 19523,2012-05-04,CSCO,19.520000457763672,19.530000686645508,19.030000686645508,13.417851448059082,41733900.0,4.0,-0.103477951562013,14.272099104050174,13.526437768813597,43.60146912039242,-139.3676689572021,35.935590440987966,14.121871534983317,14.06240177154541,19.15999984741211,14.53932931104943 19524,2012-05-04,CVX,105.2699966430664,105.48999786376953,103.25,65.00753784179688,6241300.0,4.0,0.021598740710899733,67.78914009842521,62.333744651941004,46.992441590503304,-17.339812907971996,5.756426477894168,65.66564140319824,66.81366786956787,19.15999984741211,14.53932931104943 19525,2012-05-04,DIS,43.599998474121094,43.709999084472656,42.84000015258789,38.437103271484375,7458800.0,4.0,0.20963025190734186,39.500494981377685,36.64938676300709,53.52134932793365,31.28033151109386,8.647581811920709,38.38428128560384,38.103142674763994,19.15999984741211,14.53932931104943 19526,2012-05-04,GS,110.77999877929688,110.9000015258789,108.80000305175781,88.79342651367188,5500100.0,4.0,-1.6027768078282918,97.37113474698224,89.39978505282245,43.50828019156126,-128.42820379507472,23.185303279933812,95.94834976196289,96.0600159962972,19.15999984741211,14.53932931104943 19527,2012-05-04,HD,52.290000915527344,52.36000061035156,51.70000076293945,40.06244659423828,8564700.0,4.0,0.5692101051738163,40.99980805216389,38.34942290486736,64.06129369197177,82.70659611947478,32.4324442166293,39.30786425272624,37.90577303568522,19.15999984741211,14.53932931104943 19528,2012-05-04,HON,57.345176696777344,57.41191482543945,56.44900894165039,44.45753479003906,2774685.0,4.0,0.2016300567383098,46.496831936608785,42.35602107547618,50.53143467457211,-9.30368822591932,3.0288330581964966,44.78734842936198,44.69831174214681,19.15999984741211,14.53932931104943 19529,2012-05-04,IBM,197.3900604248047,198.0019073486328,195.4110870361328,126.15337371826172,4208686.0,4.0,0.5679822161713872,129.3080424561925,121.61587951036023,54.58696268574352,12.736783431217601,11.37922557713624,126.20999628702799,124.21616732279459,19.15999984741211,14.53932931104943 19530,2012-05-04,INTC,28.31999969482422,28.3799991607666,27.84000015258789,19.904319763183594,34573600.0,4.0,0.16585697687954593,20.64486479300159,19.186755041898312,53.85272468289529,5.466862885167902,1.7995421360134218,19.907436879475913,19.54409688313802,19.15999984741211,14.53932931104943 19531,2012-05-04,JNJ,65.19000244140625,65.29000091552734,64.73999786376953,46.932945251464844,10301300.0,4.0,0.06815222713313318,47.648559972184316,45.581541040999284,50.76182410955822,24.77139185194265,9.576591610634043,46.90611584981283,46.89067529042562,19.15999984741211,14.53932931104943 19532,2012-05-04,JPM,42.33000183105469,42.68000030517578,41.709999084472656,30.240713119506836,31279900.0,4.0,-0.09840998867039374,32.28365951585974,30.481575812814576,49.41643581535223,-137.9208169636751,17.571816717779047,31.86757361094157,30.511328379313152,19.15999984741211,14.53932931104943 19533,2012-05-04,KO,38.654998779296875,38.79999923706055,38.47999954223633,26.9080867767334,13160800.0,4.0,0.5002808405750514,27.365726113182905,24.689559722083207,68.89124386435805,158.8259823781906,59.71738406194243,25.861826388041177,24.994680309295653,19.15999984741211,14.53932931104943 19534,2012-05-04,MCD,96.8499984741211,96.8499984741211,95.75,69.9620361328125,4688500.0,4.0,-0.18722777100424537,72.30855786153874,68.91811144998469,46.42734244174586,-69.7425399538327,16.544039964330835,70.83019358317057,71.3769775390625,19.15999984741211,14.53932931104943 19535,2012-05-04,MMM,89.16999816894531,89.23999786376953,88.30000305175781,62.26918411254883,2823800.0,4.0,0.32917475675277785,63.75904982780009,59.39658982063741,53.94813016330851,45.80579237556042,6.719612752281832,61.79844652811686,61.71938610076904,19.15999984741211,14.53932931104943 19536,2012-05-04,MRK,37.318702697753906,37.318702697753906,36.84160232543945,25.66268539428711,12505155.0,4.0,0.15513415016020815,26.054612561992453,24.91858804530735,54.926129782582066,74.63325798431265,11.690141919799165,25.474816385904948,25.194277381896974,19.15999984741211,14.53932931104943 19537,2012-05-04,MSFT,31.450000762939453,31.56999969482422,30.920000076293945,24.836750030517578,57927200.0,4.0,0.020436213285041305,26.23501980492692,24.248193047551105,48.87303092824822,-68.02729340814392,6.643604664345193,25.396602439880372,25.381360880533855,19.15999984741211,14.53932931104943 19538,2012-05-04,NKE,28.475000381469727,28.512500762939453,27.885000228881836,24.503971099853516,7205600.0,4.0,0.23092278477057349,25.032405649583545,23.26043015821675,55.96305398413167,150.47206435782374,4.362253374804897,24.02847385406494,23.849479770660402,19.15999984741211,14.53932931104943 19539,2012-05-04,PG,64.52999877929688,64.75,64.23999786376953,45.977638244628906,12006500.0,4.0,-0.38976410950828466,48.474387643275776,45.31564913040586,44.69470223325776,-133.46829392556484,25.61866810690517,47.16686693827311,47.10819288889567,19.15999984741211,14.53932931104943 19540,2012-05-04,TRV,64.83000183105469,64.83000183105469,63.91999816894531,49.2432975769043,2913700.0,4.0,1.2106751937596059,51.34501598944383,43.019644655087426,64.56314843887532,102.2454482482478,44.31499672115725,46.44062716166179,45.49601783752441,19.15999984741211,14.53932931104943 19541,2012-05-04,UNH,55.650001525878906,55.72999954223633,54.65999984741211,45.84352111816406,5787500.0,4.0,-0.165963154620961,50.38185979695051,46.354496938278984,46.40289531391517,-134.42487077961232,39.437349874716375,48.25465863545735,47.14189847310384,19.15999984741211,14.53932931104943 19542,2012-05-04,V,29.05500030517578,29.72249984741211,28.827499389648438,27.143695831298828,23403600.0,4.0,0.10341514996483525,28.87147494791547,26.726655850424375,51.35029763948518,-115.58663132197447,18.835969553179467,27.70681184132894,27.230116844177246,19.15999984741211,14.53932931104943 19543,2012-05-04,VZ,40.529998779296875,40.63999938964844,40.2400016784668,23.284204483032227,9941600.0,4.0,0.38983771971576076,24.03943899757048,20.870287526782548,62.12803883361155,119.02347293807551,41.286031115629896,22.304805183410643,22.20297269821167,19.15999984741211,14.53932931104943 19544,2012-05-04,WBA,33.68000030517578,33.959999084472656,33.56999969482422,23.764537811279297,5086900.0,4.0,0.10052086104507651,25.95853301246631,22.6327017668916,48.19193487372335,-38.55574938592165,4.782336523663519,24.178618303934734,23.979253896077473,19.15999984741211,14.53932931104943 19545,2012-05-04,WMT,58.86000061035156,59.18000030517578,58.68000030517578,45.663448333740234,6944500.0,4.0,-0.36469763284296874,48.663402159601674,44.360115449040904,45.823904277699384,-89.66387399202773,18.498153222143397,46.80438334147136,46.76953938802083,19.15999984741211,14.53932931104943 19604,2012-05-07,AAPL,20.053571701049805,20.456071853637695,20.043928146362305,17.2633113861084,460118400.0,0.0,-0.12482040613782885,19.249760030822177,16.710567117615323,50.9273224187103,-133.67379095435265,17.334250502417138,18.24226449330648,17.37389014561971,18.940000534057617,23.758927848029945 19605,2012-05-07,AMGN,69.33000183105469,70.0,69.2699966430664,51.63265609741211,4184500.0,0.0,0.6130835851064944,53.90387184262678,48.05519798159197,55.46200284173787,62.247024130325485,7.653628774142593,50.73068021138509,50.441277440388994,18.940000534057617,23.758927848029945 19606,2012-05-07,AXP,60.060001373291016,60.650001525878906,59.90999984741211,50.95240783691406,4409300.0,0.0,0.9152677339884292,52.356542837918184,47.21090329855643,61.716527566402995,113.9623754437281,36.10399029503725,49.56610323588053,47.55879929860433,18.940000534057617,23.758927848029945 19607,2012-05-07,BA,75.79000091552734,76.08000183105469,75.37000274658203,62.520668029785156,3551800.0,0.0,0.5996131612634201,64.98215820953004,57.924958489688706,53.959596908497566,63.48896097327784,6.654589912086016,61.33407796223958,61.464535331726076,18.940000534057617,23.758927848029945 19608,2012-05-07,CAT,97.66999816894531,98.19999694824219,97.02999877929688,70.88671875,7245700.0,0.0,-1.4923853891071701,80.91908721469444,70.9595253036161,40.28379106811486,-213.93199303127463,43.025231544598284,76.3555201212565,78.95798835754394,18.940000534057617,23.758927848029945 19609,2012-05-07,CRM,37.9474983215332,38.42499923706055,37.685001373291016,37.95750045776367,6163200.0,0.0,0.1703467209220264,40.39586059264867,37.54713905639918,53.121115704060436,-142.83805008507773,9.771649907616062,38.99399973551432,37.28983319600423,18.940000534057617,23.758927848029945 19610,2012-05-07,CSCO,19.020000457763672,19.260000228881836,19.0,13.38978385925293,34078500.0,0.0,-0.13322403230267454,14.301030435008853,13.435751352863461,43.2945108191422,-148.59777266474418,36.64532274906196,14.089765739440917,14.052524439493816,18.940000534057617,23.758927848029945 19611,2012-05-07,CVX,103.08000183105469,103.81999969482422,102.58999633789062,64.75056457519531,6126900.0,0.0,-0.07371227145713988,67.78568959746455,62.32591356720831,46.35190398984262,-47.654545527172466,10.219018796049715,65.60191993713379,66.79015445709229,18.940000534057617,23.758927848029945 19612,2012-05-07,DIS,43.650001525878906,43.95000076293945,43.310001373291016,39.23395919799805,11780500.0,0.0,0.24736591860210666,39.65522096235824,36.64776441972184,56.712978911690136,79.87199769019932,12.479846550753916,38.3893549601237,38.13731498718262,18.940000534057617,23.758927848029945 19613,2012-05-07,GS,108.52999877929688,110.86000061035156,108.29000091552734,89.64886474609375,3267400.0,0.0,-1.7148094623058796,97.30637780263989,88.89588431283862,44.6922231483738,-122.65125728731576,25.22571629006795,95.51004435221354,95.98545710245769,18.940000534057617,23.758927848029945 19614,2012-05-07,HD,51.599998474121094,51.83000183105469,51.36000061035156,39.622955322265625,8532000.0,0.0,0.49675777773150287,40.99282752774658,38.418856508508306,60.57294425823979,43.20808299206926,23.2104823872156,39.35541063944499,37.98797753651937,18.940000534057617,23.758927848029945 19615,2012-05-07,HON,56.38227462768555,56.84942626953125,56.25833511352539,44.61494064331055,2857444.0,0.0,0.15387009793155215,46.50086483265716,42.47416835520906,51.132215666088705,-21.985472653960564,5.447738093657895,44.77135721842448,44.69837888081869,18.940000534057617,23.758927848029945 19616,2012-05-07,IBM,194.9904327392578,195.7648162841797,193.97705078125,125.39025115966797,3528576.0,0.0,0.447561996912782,129.2588692802826,121.59182117992246,52.977277288500844,-34.18784194256612,3.2173009504172962,126.17450764973958,124.32509422302246,18.940000534057617,23.758927848029945 19617,2012-05-07,INTC,27.829999923706055,27.979999542236328,27.649999618530273,19.804439544677734,37385900.0,0.0,0.13202476536418928,20.64428724312843,19.20158487296044,52.88119293587288,-50.17491369602423,3.307943083720119,19.909354591369627,19.557096576690675,18.940000534057617,23.758927848029945 19618,2012-05-07,JNJ,64.58000183105469,65.0199966430664,64.51000213623047,46.9764289855957,8387800.0,0.0,0.06686375090807672,47.63696895090801,45.584430737812696,51.094834253451936,8.227771288833246,2.870344619556084,46.912156931559245,46.89645239512126,18.940000534057617,23.758927848029945 19619,2012-05-07,JPM,41.43000030517578,42.400001525878906,41.369998931884766,30.262447357177734,25910100.0,0.0,-0.16790569393522503,32.31435763420585,30.29804413733956,49.51053607860258,-144.54866021499,21.716641102737498,31.793057187398276,30.561623573303223,18.940000534057617,23.758927848029945 19620,2012-05-07,KO,38.48500061035156,38.724998474121094,38.42499923706055,27.005945205688477,8965400.0,0.0,0.5023852011924888,27.48320226712369,24.726193332241547,69.5809475548429,140.3880538289499,56.82571802874589,25.929271443684897,25.05178238550822,18.940000534057617,23.758927848029945 19621,2012-05-07,MCD,95.7300033569336,96.02999877929688,95.19999694824219,69.69931030273438,5089700.0,0.0,-0.2400451439035578,72.06621566379877,68.91452392970709,45.57198509961457,-116.6484252058361,21.747088469325025,70.82922058105468,71.33097139994304,18.940000534057617,23.758927848029945 19622,2012-05-07,MMM,87.69999694824219,88.62000274658203,87.69999694824219,61.805694580078125,2753500.0,0.0,0.26499911438349244,63.77299286826076,59.50062468545018,51.842445569043505,10.526831686698205,1.6728969420648283,61.787912877400714,61.72617689768473,18.940000534057617,23.758927848029945 19623,2012-05-07,MRK,36.74618148803711,37.03244400024414,36.73664093017578,25.46446418762207,12129238.0,0.0,0.1287855331431942,26.04629519882911,24.914351430504386,52.687511161968864,15.077564210897643,7.473802089380206,25.486489168802898,25.2032031695048,18.940000534057617,23.758927848029945 19624,2012-05-07,MSFT,30.700000762939453,30.860000610351562,30.56999969482422,24.57219123840332,48641400.0,0.0,-0.047881411804677754,26.253026597561643,24.194110090670776,46.97945285068681,-116.50854064770395,15.100569190820096,25.36025880177816,25.38244654337565,18.940000534057617,23.758927848029945 19625,2012-05-07,NKE,27.850000381469727,28.075000762939453,27.799999237060547,24.41849708557129,6864000.0,0.0,0.21435654286582562,25.047526283230997,23.261307792696737,55.26359593401102,98.63012059363282,1.6858128816420934,24.057694816589354,23.87144219080607,18.940000534057617,23.758927848029945 19626,2012-05-07,PG,63.459999084472656,64.5,63.36000061035156,45.95616912841797,11124300.0,0.0,-0.4017869942261285,48.438312282105045,45.20869852111761,44.58256382576091,-143.30718866824168,35.821912345327696,47.10453364054362,47.11710001627604,18.940000534057617,23.758927848029945 19627,2012-05-07,TRV,64.30000305175781,64.83000183105469,63.720001220703125,49.3120002746582,2325600.0,0.0,1.1852775293048623,51.4686018731479,43.3953614447232,64.78011923676283,92.74411350202143,39.978029614953215,46.60324427286784,45.56130466461182,18.940000534057617,23.758927848029945 19628,2012-05-07,UNH,54.349998474121094,55.43000030517578,54.2599983215332,46.28754806518555,4076600.0,0.0,-0.2690250048414313,50.45622611231965,46.03800988011199,47.92057677687117,-147.86667309307376,42.103733961704364,48.29906120300293,47.174643961588544,18.940000534057617,23.758927848029945 19629,2012-05-07,V,29.239999771118164,29.772499084472656,29.239999771118164,27.309612274169922,13476800.0,0.0,0.05992054254410206,28.87649875394689,26.6988192010702,52.212105126258855,-80.53784829067521,17.58044212289029,27.704737917582193,27.25433095296224,18.940000534057617,23.758927848029945 19630,2012-05-07,VZ,40.060001373291016,40.65999984741211,39.849998474121094,23.44036102294922,12062700.0,0.0,0.3946018208540387,24.140750216067403,20.94652853149119,63.51014461115603,106.91455154375338,27.12604897416666,22.336101531982422,22.232891209920247,18.940000534057617,23.758927848029945 19631,2012-05-07,WBA,33.65999984741211,33.83000183105469,33.33000183105469,23.708038330078125,6302000.0,0.0,0.039771418577679185,25.904924476717838,22.757639419461363,47.85291139443439,-50.96783747899321,8.991831239255953,24.178853861490886,23.97433706919352,18.940000534057617,23.758927848029945 19632,2012-05-07,WMT,58.54999923706055,59.36000061035156,58.54999923706055,46.04462814331055,8658200.0,0.0,-0.34157634375903,48.63278749711238,44.31760694258488,47.696348503554674,-73.51334136343141,15.024514956589854,46.76393229166667,46.73896713256836,18.940000534057617,23.758927848029945 19633,2012-05-08,AAPL,20.34214210510254,20.41071319580078,19.95464324951172,17.223901748657227,497252000.0,1.0,-0.15400654804134462,19.095439832049546,16.682214434307877,50.67976279928299,-125.63689476166905,18.812854732535573,18.20305824279785,17.411661624908447,19.049999237060547,24.867357662128107 19634,2012-05-08,AMGN,69.33999633789062,70.77999877929688,69.25,52.44113540649414,5063300.0,1.0,0.6180197720547511,53.99928891073124,48.29430735696896,58.24827824647269,82.46422184758464,17.020120066033698,50.809305063883464,50.48701807657878,19.049999237060547,24.867357662128107 19635,2012-05-08,AXP,59.86000061035156,60.20000076293945,59.15999984741211,50.77437210083008,6122200.0,1.0,0.8594937662104059,52.33775476430312,47.54422269846544,60.90197871502063,76.40218152879693,21.70801522521405,49.606577682495114,47.675492986043295,19.049999237060547,24.867357662128107 19636,2012-05-08,BA,75.37999725341797,75.5999984741211,74.55000305175781,62.05976486206055,4033400.0,1.0,0.5231086139117451,64.8148139879182,58.48738022594898,52.43267660631788,33.55916221605162,1.9779714640615058,61.340114212036134,61.47070852915446,19.049999237060547,24.867357662128107 19637,2012-05-08,CAT,96.83999633789062,96.94999694824219,93.91999816894531,70.37616729736328,10411600.0,1.0,-1.7119431245595393,81.22881933820655,70.39327767717431,39.6200636318085,-229.80974448070933,50.83468587342005,76.06858978271484,78.77820943196615,19.049999237060547,24.867357662128107 19638,2012-05-08,CRM,37.650001525878906,37.720001220703125,35.51499938964844,36.505001068115234,15954400.0,1.0,-0.024766570208250016,40.66657531943055,37.08367454324035,48.56353050563326,-292.2458375710086,13.569814119165063,38.89966646830241,37.36308320363363,19.049999237060547,24.867357662128107 19639,2012-05-08,CSCO,18.899999618530273,18.899999618530273,18.6200008392334,13.130127906799316,52278000.0,1.0,-0.17572443897837964,14.380767915210013,13.297065165081735,40.56169248574686,-195.48852616531966,44.909003224744595,14.041780471801758,14.039484707514445,19.049999237060547,24.867357662128107 19640,2012-05-08,CVX,102.75,103.20999908447266,101.55000305175781,64.45599365234375,8167200.0,1.0,-0.1710446506600647,67.75727287026801,62.44144958761772,45.614601516847266,-68.39924140735025,16.8509589624537,65.49746030171713,66.77303117116293,19.049999237060547,24.867357662128107 19641,2012-05-08,DIS,43.779998779296875,44.4900016784668,43.09000015258789,39.66372299194336,19680900.0,1.0,0.30839506645715176,39.78517957230809,36.81416353682277,58.31018944939706,107.00253665152576,20.501070618399584,38.38696708679199,38.179843711853025,19.049999237060547,24.867357662128107 19642,2012-05-08,GS,108.98999786376953,110.19000244140625,107.7699966430664,89.1030502319336,4065900.0,1.0,-1.8265831048374679,97.4558943747153,88.32354516996243,44.08241802204246,-130.06359930797933,27.32963858847799,95.0022201538086,95.92562700907389,19.049999237060547,24.867357662128107 19643,2012-05-08,HD,51.220001220703125,51.279998779296875,49.810001373291016,39.029273986816406,15807200.0,1.0,0.3869728815772575,40.83652129156559,38.672312402892416,56.28963797041508,-36.43544954646229,8.007102006199553,39.368003845214844,38.05952078501384,19.049999237060547,24.867357662128107 19644,2012-05-08,HON,56.37274169921875,56.7064208984375,55.848388671875,44.502506256103516,3222360.0,1.0,0.1057286964917239,46.35275342547402,42.831412910585556,50.677433924746865,-33.61710639257232,10.574434755661454,44.711141204833986,44.70352427164713,19.049999237060547,24.867357662128107 19645,2012-05-08,IBM,193.53729248046875,194.13002014160156,190.93690490722656,124.51272583007812,4060049.0,1.0,0.2781132290715078,129.25886932313506,121.59145492613253,51.18189449987576,-87.46696509597182,11.482617821991486,126.06279067993164,124.42667859395345,19.049999237060547,24.867357662128107 19646,2012-05-08,INTC,27.479999542236328,27.600000381469727,27.010000228881836,19.52621078491211,53087400.0,1.0,0.08181860439091793,20.63761112411922,19.216647031703534,50.2679128343334,-139.4444614741062,18.103031189627856,19.894679196675618,19.5673477490743,19.049999237060547,24.867357662128107 19647,2012-05-08,JNJ,64.68000030517578,64.9800033569336,64.55000305175781,47.106937408447266,12491900.0,1.0,0.0755032092394714,47.68811402095573,45.58983321415169,52.10065377352185,13.727233856889873,2.8703446195560756,46.90756607055664,46.907877922058105,19.049999237060547,24.867357662128107 19648,2012-05-08,JPM,41.5,41.84000015258789,40.95000076293945,29.972719192504883,28049700.0,1.0,-0.24355265912875623,32.419202314577824,30.078756822385067,48.272173484636646,-171.59841272358133,26.59093887560652,31.684655634562173,30.61008818944295,19.049999237060547,24.867357662128107 19649,2012-05-08,KO,38.505001068115234,38.63999938964844,38.310001373291016,26.957021713256836,10561600.0,1.0,0.4944060005569888,27.548677536761154,24.83963976212801,68.79215772131613,117.76134988572541,50.72650309228002,25.99030965169271,25.10824244817098,19.049999237060547,24.867357662128107 19650,2012-05-08,MCD,93.9000015258789,94.87000274658203,92.97000122070312,68.26897430419922,12379500.0,1.0,-0.3927915966975206,72.15585431412944,68.52422228499165,41.28792662507862,-216.39912670614197,38.3937732194121,70.74602839152018,71.2674067179362,19.049999237060547,24.867357662128107 19651,2012-05-08,MMM,87.12000274658203,87.87999725341797,86.30000305175781,61.48966598510742,2710400.0,1.0,0.18648886148245225,63.60303744078993,59.87985287903429,50.45339821160175,-38.86211402324045,17.7968101369149,61.75139528910319,61.73793093363444,19.049999237060547,24.867357662128107 19652,2012-05-08,MRK,36.7557258605957,36.889312744140625,36.52671813964844,25.523935317993164,9183205.0,1.0,0.11141852413503983,26.051408401921886,24.921132072016103,53.27852411713998,-14.191705239939406,0.5523772902738974,25.485828844706216,25.215734004974365,19.049999237060547,24.867357662128107 19653,2012-05-08,MSFT,30.479999542236328,30.780000686645508,30.170000076293945,24.451932907104492,46328300.0,1.0,-0.1104542167300977,26.250363791049175,24.199178636013812,46.138838438511335,-130.44219957895493,23.56008287691937,25.304406929016114,25.385111872355143,19.049999237060547,24.867357662128107 19654,2012-05-08,NKE,27.450000762939453,27.537500381469727,26.639999389648438,23.828969955444336,14058800.0,1.0,0.1519066786526615,25.00073189142615,23.357850795951784,50.738853448213526,-60.454130026226586,25.999360690662147,24.05900986989339,23.884853267669676,19.049999237060547,24.867357662128107 19655,2012-05-08,PG,64.12999725341797,64.44000244140625,64.11000061035156,45.89180374145508,11481800.0,1.0,-0.4117624248684635,48.4276722922234,45.102501200208245,44.238326074509644,-114.22909133017735,35.8219123453277,47.03934555053711,47.12682571411133,19.049999237060547,24.867357662128107 19656,2012-05-08,TRV,64.41999816894531,64.93000030517578,63.970001220703125,49.15930938720703,3053300.0,1.0,1.1396911683621056,51.46704889221417,43.903853359983096,63.88087104911369,87.59352125385031,40.92688115175232,46.74423027038574,45.6304895401001,19.049999237060547,24.867357662128107 19657,2012-05-08,UNH,55.2400016784668,55.970001220703125,54.90999984741211,46.76507568359375,4702900.0,1.0,-0.3086122853993629,50.480759794388455,45.867701738204325,49.51112704872092,-120.03267844329962,33.6145097429538,48.31916770935059,47.211728477478026,19.049999237060547,24.867357662128107 19658,2012-05-08,V,29.524999618530273,29.770000457763672,29.037500381469727,27.224346160888672,14596800.0,1.0,0.01835886054196223,28.845923867255312,26.76165631768121,51.72497981052069,-92.29218863536929,21.185469930759467,27.68998966217041,27.271450646718343,19.049999237060547,24.867357662128107 19659,2012-05-08,VZ,40.459999084472656,40.75,40.349998474121094,23.451929092407227,11314400.0,1.0,0.39476030083817903,24.181926605227247,21.122231605527148,63.61191154643479,113.37955049750028,28.884248071956932,22.369496027628582,22.265190505981444,19.049999237060547,24.867357662128107 19660,2012-05-08,WBA,33.529998779296875,34.11000061035156,33.18000030517578,24.075271606445312,9139400.0,1.0,0.02101742822279462,25.791783200070316,23.00355142517382,50.20814787038876,-35.551847980106345,3.2966053298500566,24.1722625096639,23.97168181737264,19.049999237060547,24.867357662128107 19661,2012-05-08,WMT,59.060001373291016,59.369998931884766,58.630001068115234,45.93572235107422,10273300.0,1.0,-0.32825640731885386,48.61055538272267,44.27138393307323,47.214049038712986,-69.35589401698795,14.824655035680683,46.70818239847819,46.70735238393148,19.049999237060547,24.867357662128107 19662,2012-05-09,AAPL,20.132143020629883,20.499286651611328,20.030357360839844,17.254213333129883,480704000.0,2.0,-0.1727001049247221,18.923708119185967,16.68109439393659,50.869786194446455,-108.64312877967231,16.601193443455532,18.157283719380697,17.44530019760132,20.079999923706055,25.951565941594993 19663,2012-05-09,AMGN,70.26000213623047,70.55999755859375,69.56999969482422,51.64006805419922,4001700.0,2.0,0.5509413858960386,54.004641460575186,48.50331981261817,54.73827252071347,65.13733260183166,17.020120066033694,50.854056930541994,50.50457280476888,20.079999923706055,25.951565941594993 19664,2012-05-09,AXP,59.16999816894531,59.9900016784668,58.93000030517578,50.40981674194336,7830700.0,2.0,0.7769200731829926,52.31973743334416,47.77503566846248,59.24563089547011,55.18240384025499,17.62937478727077,49.64729194641113,47.782449595133464,20.079999923706055,25.951565941594993 19665,2012-05-09,BA,74.25,74.86000061035156,73.31999969482422,61.306358337402344,3926600.0,2.0,0.3971069966245935,64.69218448572789,58.83344570226039,50.038296319354195,-10.54817587413492,13.238148939141317,61.33118794759115,61.46569697062174,20.079999923706055,25.951565941594993 19666,2012-05-09,CAT,94.83999633789062,97.30000305175781,94.08000183105469,70.01150512695312,7733500.0,2.0,-1.893541829752266,81.57524864232323,69.65799415552834,39.14352965313081,-198.97858622289,48.38779200538889,75.78620936075846,78.56874809265136,20.079999923706055,25.951565941594993 19667,2012-05-09,CRM,36.07749938964844,37.55500030517578,36.0099983215332,37.244998931884766,9210400.0,2.0,-0.11831970010695869,40.66576388949738,36.85698582058563,50.78873486668713,-213.35372379644068,13.56981411916507,38.8619997660319,37.432874870300296,20.079999923706055,25.951565941594993 19668,2012-05-09,CSCO,18.579999923706055,18.889999389648438,18.479999542236328,13.179251670837402,78275200.0,2.0,-0.2031012158639598,14.401964651246823,13.188848604063237,41.28701093903141,-188.89765537727197,47.60074304690318,13.99380153020223,14.025748920440673,20.079999923706055,25.951565941594993 19669,2012-05-09,CVX,101.61000061035156,102.5,101.37000274658203,63.79165267944336,6115600.0,2.0,-0.2983488470115674,67.71732664839924,62.53341836197672,43.98237217348641,-84.1594763297169,17.972008315374264,65.38756841023763,66.73343238830566,20.079999923706055,25.951565941594993 19670,2012-05-09,DIS,44.459999084472656,45.79999923706055,44.40999984741211,40.30836868286133,21348300.0,2.0,0.40412017967656055,40.07858873787069,36.847554908369546,60.567903082986575,206.10466304632763,35.7672050862543,38.41293182373047,38.22804279327393,20.079999923706055,25.951565941594993 19671,2012-05-09,GS,107.30000305175781,108.63999938964844,106.66000366210938,87.4084701538086,4777100.0,2.0,-2.028519462285729,97.65075899264032,87.42478422025032,42.23170940870774,-151.70993197809227,31.71380817830558,94.48516260782877,95.83200403849284,20.079999923706055,25.951565941594993 19672,2012-05-09,HD,50.189998626708984,50.369998931884766,49.849998474121094,38.63605499267578,17577400.0,2.0,0.26518122971211255,40.77983433060081,38.75675700851051,53.6883704485785,-73.3751220528555,8.007102006199556,39.36980361938477,38.11684741973877,20.079999923706055,25.951565941594993 19673,2012-05-09,HON,55.848388671875,56.30600357055664,55.44797134399414,43.7529296875,4169737.0,2.0,0.007010907025005508,46.237810567570975,43.043051477717114,47.74850845968921,-65.29144336020234,15.365818295882466,44.63793233235677,44.686120923360185,20.079999923706055,25.951565941594993 19674,2012-05-09,IBM,191.1950225830078,194.07266235351562,190.30592346191406,124.35822296142578,3914655.0,2.0,0.12985982623703762,129.25871160732572,121.56040841830905,50.86790766394159,-89.3933093749807,14.193850026146418,125.95802739461263,124.52363675435384,20.079999923706055,25.951565941594993 19675,2012-05-09,INTC,27.079999923706055,27.350000381469727,26.75,19.397794723510742,40599300.0,2.0,0.03130687104490448,20.655112321792863,19.166359083236436,49.109167828215796,-167.94364027762424,23.2058787903583,19.87572326660156,19.575458653767903,20.079999923706055,25.951565941594993 19676,2012-05-09,JNJ,64.58999633789062,64.87999725341797,64.25,46.599464416503906,10649400.0,2.0,0.040929404196056396,47.69144128109173,45.59738089298054,48.11971058024269,-15.725051971250831,5.729141773950218,46.88050104777018,46.909887631734215,20.079999923706055,25.951565941594993 19677,2012-05-09,JPM,40.720001220703125,41.02000045776367,40.119998931884766,29.43670654296875,38769900.0,2.0,-0.3428035394099993,32.51073756974909,29.743122903883727,46.0669760338813,-219.02277193353163,35.12429802955365,31.56510353088379,30.641343784332275,20.079999923706055,25.951565941594993 19678,2012-05-09,KO,38.29499816894531,38.595001220703125,38.244998931884766,26.831233978271484,14070800.0,2.0,0.47248588444137596,27.573784859511374,24.977380339768413,66.7786526844846,99.81109765084514,47.26581708891087,26.047504488627116,25.1597149848938,20.079999923706055,25.951565941594993 19679,2012-05-09,MCD,92.98999786376953,93.08999633789062,91.55999755859375,67.08677673339844,8975700.0,2.0,-0.6022948448854635,72.27757107511607,67.91867373689564,38.21621549790362,-262.31710404508135,46.13818036092262,70.61442896525065,71.18196449279785,20.079999923706055,25.951565941594993 19680,2012-05-09,MMM,86.63999938964844,87.83999633789062,85.9800033569336,61.28603744506836,3192800.0,2.0,0.10660887824936083,63.48370423960266,60.134021132711794,49.568140490670274,-47.38274185090449,20.963545522768232,61.70762163798015,61.73594462076823,20.079999923706055,25.951565941594993 19681,2012-05-09,MRK,36.58396911621094,36.72710037231445,36.345420837402344,25.16714096069336,12539844.0,2.0,0.06807993844222793,26.055905119960894,24.890868027622115,49.44516032147276,-78.71517386502816,6.966552377281109,25.47019189198812,25.220140171051025,20.079999923706055,25.951565941594993 19682,2012-05-09,MSFT,30.190000534057617,30.829999923706055,30.100000381469727,24.660371780395508,50309300.0,2.0,-0.14159215415294923,26.215804864975212,24.266608045486215,47.81315181217623,-114.10812468083944,24.958834030010916,25.25737387339274,25.390189266204835,20.079999923706055,25.951565941594993 19683,2012-05-09,NKE,26.857500076293945,27.219999313354492,26.770000457763672,23.701852798461914,9026000.0,2.0,0.09110719213203566,25.002249090575702,23.354141862488262,49.828816694209415,-81.51530724754632,25.999360690662144,24.060982259114585,23.896837425231933,20.079999923706055,25.951565941594993 19684,2012-05-09,PG,63.93000030517578,64.29000091552734,63.56999969482422,45.54130935668945,13842600.0,2.0,-0.44284514994142654,48.42549224684845,44.946413652199396,42.394357763450415,-123.45846175878015,41.453322473007134,46.96980298360189,47.12657254536946,20.079999923706055,25.951565941594993 19685,2012-05-09,TRV,63.86000061035156,64.31999969482422,63.599998474121094,48.80048751831055,2630700.0,2.0,1.0623634582145058,51.38367245701582,44.42621981593339,61.795498234308425,69.5418254789368,32.63377151274993,46.88267148335775,45.69862060546875,20.079999923706055,25.951565941594993 19686,2012-05-09,UNH,55.369998931884766,55.959999084472656,54.849998474121094,46.262420654296875,6635800.0,2.0,-0.3762088490237119,50.50479514153483,45.60908921210287,47.91755863909153,-134.0241490688382,34.08223987259513,48.31330337524414,47.23305657704671,20.079999923706055,25.951565941594993 19687,2012-05-09,V,29.327499389648438,29.7450008392334,29.142499923706055,27.058425903320312,17672800.0,2.0,-0.027648732633736017,28.844987191684254,26.763514433376784,50.77144786337582,-90.77350859277247,21.18546993075947,27.671631304423013,27.29036668141683,20.079999923706055,25.951565941594993 19688,2012-05-09,VZ,40.279998779296875,40.470001220703125,40.099998474121094,23.278425216674805,10516100.0,2.0,0.37654500816518066,24.20787699930655,21.26226574666513,60.973472691401405,88.08543893566586,20.26822049282968,22.409855206807453,22.29041223526001,20.079999923706055,25.951565941594993 19689,2012-05-09,WBA,33.779998779296875,34.290000915527344,33.56999969482422,23.9622745513916,6982200.0,2.0,-0.002929394005089847,25.752014095881567,23.103349559208763,49.49656115229769,-20.59953007950666,0.2840493508627507,24.151781845092774,23.964219856262208,20.079999923706055,25.951565941594993 19690,2012-05-09,WMT,58.47999954223633,59.2400016784668,58.27000045776367,46.23175811767578,11157600.0,2.0,-0.29046435713319596,48.597812321739426,44.25538859073616,48.67350083223033,-69.87060075188599,20.163837790099144,46.665152104695636,46.68208834330241,20.079999923706055,25.951565941594993 19691,2012-05-10,AAPL,20.520713806152344,20.567142486572266,20.301429748535156,17.29483985900879,333200000.0,3.0,-0.1821370992227891,18.743624818523006,16.70278650502436,51.1308466165995,-89.07257337018738,14.850399637211678,18.109690602620443,17.47614994049072,18.829999923706055,100.08445102685127 19692,2012-05-10,AMGN,70.05000305175781,70.23999786376953,69.69000244140625,51.98866653442383,3500000.0,3.0,0.5199169862067521,54.03074980097263,48.712343308158225,55.933667301199435,62.70935324711427,17.020120066033694,50.913643010457356,50.532388051350914,18.829999923706055,100.08445102685127 19693,2012-05-10,AXP,59.869998931884766,59.95000076293945,59.27000045776367,50.37590789794922,4137300.0,3.0,0.7006668153279776,52.347052844401404,47.86471587813277,59.090993621775304,57.80044204539801,17.629374787270766,49.66321983337402,47.890389696757,18.829999923706055,100.08445102685127 19694,2012-05-10,BA,74.45999908447266,75.06999969482422,73.62999725341797,61.09938430786133,2952700.0,3.0,0.27735159614707783,64.67953153074096,58.90644564211059,49.397229314328094,-4.992733084313095,10.912853031932817,61.32853101094564,61.447496223449704,18.829999923706055,100.08445102685127 19695,2012-05-10,CAT,97.1500015258789,97.38999938964844,95.18000030517578,69.61036682128906,4982000.0,3.0,-2.0462408302297206,81.70295184842608,68.76069713839031,38.615009526164705,-167.81801373383607,47.729084168176755,75.58245468139648,78.34352238972981,18.829999923706055,100.08445102685127 19696,2012-05-10,CRM,37.342498779296875,37.45000076293945,33.592498779296875,33.86000061035156,38547600.0,3.0,-0.46029629533386895,41.33938147502527,35.61186821979894,42.15829323993945,-336.0480444523261,31.981668671663392,38.70683314005534,37.4488748550415,18.829999923706055,100.08445102685127 19697,2012-05-10,CSCO,17.170000076293945,17.31999969482422,16.760000228881836,11.79676342010498,198450600.0,3.0,-0.3325196768342913,14.747841584683469,12.61489607095618,30.46410681935552,-374.508059732321,68.08175364125889,13.895777797698974,13.988505649566651,18.829999923706055,100.08445102685127 19698,2012-05-10,CVX,102.83000183105469,104.23999786376953,102.6500015258789,64.78190612792969,21105400.0,3.0,-0.3156940380400499,67.71795542719008,62.58104931829332,46.91161510743264,-27.82541338475912,3.546180598117733,65.33471145629883,66.70919748942057,18.829999923706055,100.08445102685127 19699,2012-05-10,DIS,45.13999938964844,45.59000015258789,45.04999923706055,40.54115676879883,14082900.0,3.0,0.4930831193428844,40.42690220659438,36.77948321515855,61.34980723707489,206.28819315493163,35.767205086254314,38.46575698852539,38.28295726776123,18.829999923706055,100.08445102685127 19700,2012-05-10,GS,108.55999755859375,109.36000061035156,106.12000274658203,86.61820983886719,4694200.0,3.0,-2.226655386124733,97.03098067198823,86.89828950013091,41.39334185604005,-149.87898429767733,26.425211940160498,93.94094696044922,95.74768193562825,18.829999923706055,100.08445102685127 19701,2012-05-10,HD,50.52000045776367,50.75,50.369998931884766,39.029273986816406,16080300.0,3.0,0.19810630849895006,40.78062590799827,38.75519600667458,55.80131995912315,-38.23682757107697,0.848906513153487,39.38805135091146,38.17906748453776,18.829999923706055,100.08445102685127 19702,2012-05-10,HON,56.105796813964844,56.344139099121094,55.63864517211914,43.902854919433594,2833424.0,3.0,-0.05845213923514336,46.243651647280196,43.02072060613778,48.365972526940475,-51.97642723026257,14.739933445839801,44.58346328735352,44.67494068145752,18.829999923706055,100.08445102685127 19703,2012-05-10,IBM,192.16061401367188,194.31166076660156,191.2237091064453,123.96887969970703,4006703.0,3.0,-0.01883173049388631,129.16370133093255,121.41666060754399,50.06721129751072,-75.89329711250438,12.795003274284678,125.83802871704101,124.61820882161459,18.829999923706055,100.08445102685127 19704,2012-05-10,INTC,27.34000015258789,27.459999084472656,26.959999084472656,19.4334659576416,36239000.0,3.0,-0.005779053737633433,20.636675114970206,19.11095519508839,49.44404947638217,-130.56185254758034,19.829236219809143,19.867163976033527,19.583219687143963,18.829999923706055,100.08445102685127 19705,2012-05-10,JNJ,64.80999755859375,64.86000061035156,64.38999938964844,46.8096809387207,7702000.0,3.0,0.03014464242496473,47.70699636901883,45.61227090393039,49.764574823166406,-1.121854837897015,5.729141773950225,46.8551274617513,46.916238975524905,18.829999923706055,100.08445102685127 19706,2012-05-10,JPM,41.22999954223633,41.400001525878906,40.540000915527344,29.50914192199707,35827100.0,3.0,-0.4108792867231301,32.38850984160928,29.56837625915976,46.40922302339933,-183.58940648686706,27.850800915326072,31.43885072072347,30.678364308675132,18.829999923706055,100.08445102685127 19707,2012-05-10,KO,38.60499954223633,38.849998474121094,38.599998474121094,27.05137825012207,12659200.0,3.0,0.46748891618569743,27.611510060789477,25.121023012635817,68.45050733659367,114.30603972896208,51.89721722817462,26.10283521016439,25.212197017669677,18.829999923706055,100.08445102685127 19708,2012-05-10,MCD,92.69999694824219,92.7300033569336,91.7300033569336,67.04298400878906,7129500.0,3.0,-0.7630652442051371,72.38703988864174,67.38813406155359,38.10757200097961,-222.1724880491716,46.13818036092261,70.48769404093424,71.09700050354004,18.829999923706055,100.08445102685127 19709,2012-05-10,MMM,87.13999938964844,87.69000244140625,86.87999725341797,61.1877326965332,2828500.0,3.0,0.03496795556822718,63.475917872658755,60.16077112270257,49.13756231442786,-30.659316184771225,20.96354552276824,61.676722844441734,61.7327849706014,18.829999923706055,100.08445102685127 19710,2012-05-10,MRK,36.54580307006836,36.85114669799805,36.49809265136719,25.365354537963867,9906430.0,3.0,0.049161275605428045,26.055565301491146,24.899135740684148,51.452555620743105,-30.52977070370733,2.147831027775142,25.471953900655112,25.226760832468667,18.829999923706055,100.08445102685127 19711,2012-05-10,MSFT,30.860000610351562,31.020000457763672,30.450000762939453,24.644338607788086,43839200.0,3.0,-0.1656533877930677,26.226580187844405,24.23659158034407,47.695174233493844,-86.63384668264928,18.658804439945868,25.218625005086263,25.39673646291097,18.829999923706055,100.08445102685127 19712,2012-05-10,NKE,27.25749969482422,27.377500534057617,26.809999465942383,23.572546005249023,9458800.0,3.0,0.032118936372313556,25.019109992599862,23.313392181777576,48.90578013722182,-80.13012687009189,20.892662266146488,24.06339276631673,23.901533476511638,18.829999923706055,100.08445102685127 19713,2012-05-10,PG,64.0,64.33999633789062,63.83000183105469,45.877498626708984,8109500.0,3.0,-0.4353325266786072,48.409602588619705,44.862478023562915,44.68229932912789,-98.55227036728648,40.235489407559264,46.91052118937174,47.128967094421384,18.829999923706055,100.08445102685127 19714,2012-05-10,TRV,64.22000122070312,64.81999969482422,64.19999694824219,49.35017776489258,2503200.0,3.0,1.0335222980459875,51.390693182384595,44.842156701648605,63.67474550483394,80.21295378749112,37.911684162934996,47.03205540974935,45.773765818277994,18.829999923706055,100.08445102685127 19715,2012-05-10,UNH,55.560001373291016,55.86000061035156,55.029998779296875,46.32106399536133,4030800.0,3.0,-0.42020373805731737,50.44882638742605,45.39948179433664,48.119092207986206,-130.94208509833055,34.082239872595146,48.30911458333333,47.24686934153239,18.829999923706055,100.08445102685127 19716,2012-05-10,V,29.575000762939453,29.872499465942383,29.40999984741211,27.231258392333984,13468000.0,3.0,-0.049592275369917616,28.842036217311296,26.700789290806377,51.73031538284353,-58.90299790064048,17.4881949630971,27.662567329406738,27.30246483484904,18.829999923706055,100.08445102685127 19717,2012-05-10,VZ,40.560001373291016,40.72999954223633,40.38999938964844,23.451929092407227,11277800.0,3.0,0.37182342127849566,24.245693646138687,21.397952021891097,62.57910470342213,95.89845843324221,25.783906802218677,22.463608741760254,22.31938206354777,18.829999923706055,100.08445102685127 19718,2012-05-10,WBA,34.08000183105469,34.13999938964844,33.880001068115234,24.047027587890625,5307200.0,3.0,-0.014896839915849114,25.721069042470912,23.187967593881627,50.04589481748642,-12.129727357276604,0.28404935086275407,24.135303433736166,23.960041364034016,18.829999923706055,100.08445102685127 19719,2012-05-10,WMT,59.349998474121094,59.61000061035156,59.09000015258789,46.35707092285156,7740700.0,3.0,-0.24754860278986257,48.57008797963498,44.24045660654666,49.287490454634245,-34.1641386923187,12.421515427727059,46.62370630900065,46.65337479909261,18.829999923706055,100.08445102685127 19720,2012-05-11,AAPL,20.178571701049805,20.516786575317383,20.155357360839844,17.179336547851562,399546000.0,4.0,-0.1966690586173172,18.668436416366728,16.661204735061492,50.34407487695882,-92.44122220354214,17.694250424547253,18.066088740030924,17.511031421025596,19.889999389648438,82.92219134311311 19721,2012-05-11,AMGN,70.13999938964844,71.12999725341797,69.91999816894531,52.50048065185547,4666700.0,4.0,0.530513617057764,53.93580269564744,49.19225440274123,57.63314881711867,82.6922119126192,27.297726125876213,50.99919090270996,50.56799170176188,19.889999389648438,82.92219134311311 19722,2012-05-11,AXP,59.16999816894531,60.06999969482422,59.0,50.56241226196289,4185600.0,4.0,0.647817268379093,52.33254514039551,48.079303690781245,59.68964467787899,54.213729529273245,12.569030261355282,49.71831436157227,48.00763390858968,19.889999389648438,82.92219134311311 19723,2012-05-11,BA,73.58999633789062,74.11000061035156,73.25,60.900665283203125,3189000.0,4.0,0.1645132080948315,64.63507335425356,59.03911792992612,48.77656190143736,-30.90303897967636,14.316235495629915,61.32611033121745,61.43078441619873,19.889999389648438,82.92219134311311 19724,2012-05-11,CAT,94.5,96.69000244140625,94.30000305175781,69.65408325195312,4531900.0,4.0,-2.1390704648502066,81.7452905235894,67.99308075326607,38.708308522073466,-158.8492378920195,50.04689159971875,75.33754755655924,78.14226633707682,19.889999389648438,82.92219134311311 19725,2012-05-11,CRM,33.775001525878906,35.067501068115234,33.6775016784668,34.44499969482422,13857600.0,4.0,-0.6763145407493454,41.51048905996747,34.90101072640948,43.86370539091142,-297.21482795476834,31.9816686716634,38.55158309936523,37.47870820363362,19.889999389648438,82.92219134311311 19726,2012-05-11,CSCO,16.760000228881836,16.989999771118164,16.5,11.586233139038086,75215300.0,4.0,-0.44692094728835663,14.97506991157891,12.153276722332222,29.255956298935786,-330.3962627288035,69.97791896142785,13.791901556650798,13.949617799123128,19.889999389648438,82.92219134311311 19727,2012-05-11,CVX,102.94999694824219,103.94999694824219,102.47000122070312,64.36199188232422,4944700.0,4.0,-0.359183355013343,67.63489203317454,62.78382516042899,45.859655731020844,-37.37254081449659,4.833054873352795,65.2478012084961,66.68506711324056,19.889999389648438,82.92219134311311 19728,2012-05-11,DIS,45.130001068115234,45.79999923706055,45.0,40.79185485839844,9779300.0,4.0,0.5771629553533018,40.75622700508417,36.782330810467585,62.18517794144792,191.55274547441252,37.94985902217565,38.54186121622721,38.34727274576823,19.889999389648438,82.92219134311311 19729,2012-05-11,GS,103.41999816894531,103.79000091552734,101.58999633789062,83.20463562011719,10631800.0,4.0,-2.628823009019982,97.7587970632573,85.11462975559036,38.020642099624915,-220.65326321273136,42.06921233854817,93.35355275472006,95.60240542093912,19.889999389648438,82.92219134311311 19730,2012-05-11,HD,50.25,50.880001068115234,50.04999923706055,38.813392639160156,10489700.0,4.0,0.126075806214061,40.82437921859147,38.66364072464584,54.39191025316168,-53.96146737565268,6.431176691106254,39.39910303751628,38.2421594619751,19.889999389648438,82.92219134311311 19731,2012-05-11,HON,55.50517272949219,56.439476013183594,55.3812370300293,43.887855529785156,3081177.0,4.0,-0.11027126195523351,46.21716063330912,43.08319222618795,48.30689202062221,-52.51154844816052,17.95169366621754,44.52974344889323,44.673938814798994,19.889999389648438,82.92219134311311 19732,2012-05-11,IBM,191.16635131835938,193.23135375976562,191.1567840576172,124.32112884521484,2501509.0,4.0,-0.10701371084945777,129.158249802534,121.37365937715349,50.79214610074807,-78.69374504473399,13.113596560231075,125.7096689860026,124.71834373474121,19.889999389648438,82.92219134311311 19733,2012-05-11,INTC,27.260000228881836,27.950000762939453,27.200000762939453,19.711692810058594,34937400.0,4.0,-0.012574384884555201,20.630797469033666,19.098437035666038,51.99299510638834,-60.23841853103812,5.996196005555341,19.859379386901857,19.59797887802124,19.889999389648438,82.92219134311311 19734,2012-05-11,JNJ,64.43000030517578,64.98999786376953,64.2300033569336,46.642948150634766,37824600.0,4.0,0.008050892786343411,47.697861776325546,45.67939957621352,48.50282818903659,-5.677406675208462,10.298877950262233,46.82612902323405,46.91933269500733,19.889999389648438,82.92219134311311 19735,2012-05-11,JPM,37.13999938964844,37.9900016784668,36.619998931884766,26.77118492126465,217294200.0,4.0,-0.6779451254260564,33.092510283480635,28.411671578396806,37.182923635090226,-369.7564078731702,54.724919011001575,31.235725021362306,30.6759890238444,19.889999389648438,82.92219134311311 19736,2012-05-11,KO,38.599998474121094,38.869998931884766,38.599998474121094,27.072341918945312,10604000.0,4.0,0.4599187190119025,27.60290399997561,25.32287725002439,68.60614299584851,105.23030194372545,52.24883609813828,26.14546890258789,25.26791944503784,19.889999389648438,82.92219134311311 19737,2012-05-11,MCD,91.69000244140625,92.5999984741211,91.66999816894531,67.06487274169922,5366500.0,4.0,-0.8785829488051462,72.46277573736337,66.94241148797842,38.19841627857775,-192.89388026037702,46.4654409803671,70.34806671142579,71.02375450134278,19.889999389648438,82.92219134311311 19738,2012-05-11,MMM,86.47000122070312,87.4800033569336,86.23999786376953,60.90681076049805,2601800.0,4.0,-0.04396919476958061,63.38761389599875,60.322109767331334,47.907333765169625,-52.41636023011698,27.35887675960637,61.62896906534831,61.72950770060221,19.889999389648438,82.92219134311311 19739,2012-05-11,MRK,36.450382232666016,36.58396911621094,36.211830139160156,25.127498626708984,12692747.0,4.0,0.014804458233125928,26.036942203870208,24.93427762187442,49.03551095110088,-110.04089543700223,11.934479530100432,25.472394498189292,25.23148635228475,19.889999389648438,82.92219134311311 19740,2012-05-11,MSFT,30.690000534057617,31.540000915527344,30.690000534057617,24.981056213378906,43459300.0,4.0,-0.15575633008172218,26.216702603889125,24.27452912371097,50.35641899946935,-37.77213433280444,3.406481675444932,25.19297046661377,25.411568037668864,19.889999389648438,82.92219134311311 19741,2012-05-11,NKE,26.799999237060547,27.325000762939453,26.665000915527344,23.72596549987793,6328400.0,4.0,-0.0022243691256988996,25.025501937250286,23.287057762761922,50.041650768143924,-85.77733608939268,23.926878577619988,24.06638813018799,23.908895619710286,19.889999389648438,82.92219134311311 19742,2012-05-11,PG,64.05999755859375,64.1500015258789,63.619998931884766,45.548458099365234,11318000.0,4.0,-0.45073376104223684,48.41829344865614,44.74091675642199,42.95494331312495,-102.81180275897849,42.45984581220769,46.844527053833005,47.1250503540039,19.889999389648438,82.92219134311311 19743,2012-05-11,TRV,64.08000183105469,64.8499984741211,63.77000045776367,49.334922790527344,2475600.0,4.0,0.9979309945680441,51.161530745881585,45.56757043514869,63.58495292493594,71.7918666639339,28.646052505465647,47.18398501078288,45.84701423645019,19.889999389648438,82.92219134311311 19744,2012-05-11,UNH,55.20000076293945,55.63999938964844,55.02000045776367,46.24565887451172,3937800.0,4.0,-0.4558992449399426,50.412682008581776,45.19685854927955,47.87268735246451,-125.3655810891482,34.170555116564714,48.22784957885742,47.25719801584879,19.889999389648438,82.92219134311311 19745,2012-05-11,V,29.34000015258789,29.74250030517578,29.315000534057617,27.173648834228516,8139600.0,4.0,-0.0708149898369328,28.773035196720993,26.649039121211135,51.38519392599864,-72.22863266639901,19.445681052764574,27.65427157084147,27.313295618693033,19.889999389648438,82.92219134311311 19746,2012-05-11,VZ,40.81999969482422,41.43000030517578,40.790000915527344,23.804718017578125,15428200.0,4.0,0.3920295746284488,24.28968845251553,21.579511872496678,65.55956763270248,117.09123089455707,38.1065638288091,22.53273696899414,22.356229400634767,19.889999389648438,82.92219134311311 19747,2012-05-11,WBA,33.900001525878906,33.900001525878906,33.119998931884766,23.474979400634766,7557700.0,4.0,-0.0697367530467865,25.703147329980716,23.2200132229978,46.51330610047923,-55.761841471912135,14.084612004985313,24.119060262044272,23.95321455001831,19.889999389648438,82.92219134311311 19748,2012-05-11,WMT,59.08000183105469,59.650001525878906,58.810001373291016,46.537208557128906,7473600.0,4.0,-0.1967341281022712,48.572600999408266,44.24208253330657,50.17384809972689,-32.843778069305074,16.760102897939408,46.5978593190511,46.63358796437581,19.889999389648438,82.92219134311311 19807,2012-05-14,AAPL,20.091785430908203,20.268213272094727,19.91428565979004,16.921974182128906,352626400.0,0.0,-0.22634358522489606,18.68871696059386,16.574506878212294,48.61962246987889,-107.33736333969769,22.27390618252304,18.024326006571453,17.539329751332602,21.8700008392334,17.205558995814734 19808,2012-05-14,AMGN,69.94999694824219,70.70999908447266,69.58000183105469,52.336456298828125,4067600.0,0.0,0.5196855177159705,53.82460772657097,49.622314194205394,56.90556404973742,63.21767478863514,21.16915177618339,51.06320025126139,50.588623046875,21.8700008392334,17.205558995814734 19809,2012-05-14,AXP,59.02000045776367,59.439998626708984,58.380001068115234,49.52810287475586,5653900.0,0.0,0.5165193842587001,52.31046812288819,48.15139787442626,55.066602764621855,7.122375842562678,1.8173526193395673,49.73977699279785,48.088630231221515,21.8700008392334,17.205558995814734 19810,2012-05-14,BA,72.88999938964844,73.79000091552734,72.3499984741211,60.536415100097656,3585700.0,0.0,0.045175274551525035,64.57910384921061,59.16663208218587,47.64148513578684,-54.91096294785904,21.872800889388344,61.30359115600586,61.407178751627605,21.8700008392334,17.205558995814734 19811,2012-05-14,CAT,94.33000183105469,94.7699966430664,93.44999694824219,68.268310546875,5213300.0,0.0,-2.297969334945421,81.75947593184911,67.05330177811182,36.87064467092201,-166.79196235725038,52.233856650395296,75.03434346516927,77.90060412089029,21.8700008392334,17.205558995814734 19812,2012-05-14,CRM,34.04499816894531,34.657501220703125,33.79999923706055,34.13750076293945,7354000.0,0.0,-0.8623821459317753,41.73432178564076,34.217678260135614,43.171559456514224,-247.81552315032013,31.981668671663392,38.40191650390625,37.498708216349286,21.8700008392334,17.205558995814734 19813,2012-05-14,CSCO,16.399999618530273,16.829999923706055,16.3700008392334,11.72658920288086,57497300.0,0.0,-0.5202619609582069,15.082251224014403,11.834160843398926,31.139360413407218,-272.18067530581857,70.9018366229069,13.689907264709472,13.90980668067932,21.8700008392334,17.205558995814734 19814,2012-05-14,CVX,101.73999786376953,102.30000305175781,101.2699966430664,63.891910552978516,7021400.0,0.0,-0.42666228939874884,67.61399677428702,62.83167049255869,44.698873340908634,-80.98887159861067,13.095912171933383,65.1377000172933,66.63722438812256,21.8700008392334,17.205558995814734 19815,2012-05-14,DIS,45.16999816894531,45.5,44.97999954223633,40.44267654418945,8059400.0,0.0,0.6086054347937591,40.921171191188016,36.93165168478854,60.30709200627304,158.72616039416553,37.47426574987563,38.58334541320801,38.40144112904866,21.8700008392334,17.205558995814734 19816,2012-05-14,GS,100.86000061035156,101.06999969482422,99.31999969482422,81.28196716308594,10075600.0,0.0,-3.0673287670170737,98.1350818339011,83.27515376180202,36.297419997967474,-239.50147916718197,47.99264750129526,92.68550440470378,95.40383110046386,21.8700008392334,17.205558995814734 19817,2012-05-14,HD,50.13999938964844,50.59000015258789,49.720001220703125,38.45871353149414,12329400.0,0.0,0.039911400607650194,40.89567617610289,38.452788789717424,52.15310311276112,-83.18423968116589,11.89906130008183,39.388051986694336,38.296530405680336,21.8700008392334,17.205558995814734 19818,2012-05-14,HON,55.25729751586914,55.8579216003418,54.818748474121094,43.588016510009766,3887894.0,0.0,-0.1735324193738066,46.20575433346285,43.105841201815466,47.116700176989134,-82.40880051020923,24.587530756840454,44.45728391011556,44.66210473378499,21.8700008392334,17.205558995814734 19819,2012-05-14,IBM,191.12811279296875,191.88336181640625,189.82791137695312,123.25199890136719,3168543.0,0.0,-0.26016934669596026,129.18139544889183,121.20007351473119,48.577754789665335,-110.6994629567647,19.366331787060698,125.53787587483724,124.79276212056477,21.8700008392334,17.205558995814734 19820,2012-05-14,INTC,27.350000381469727,27.399999618530273,26.8799991607666,19.27651596069336,39447300.0,0.0,-0.052470026787950985,20.621287221020047,19.023368578845677,48.07138073084806,-131.86206023256307,13.006844812738146,19.83803323109945,19.60253381729126,21.8700008392334,17.205558995814734 19821,2012-05-14,JNJ,64.02999877929688,64.0999984741211,63.560001373291016,46.34572982788086,39687800.0,0.0,-0.03306049684008627,47.698495253086996,45.67514175557999,46.33636343979441,-72.22453056326734,26.29277505917665,46.7770746866862,46.914238866170244,21.8700008392334,17.205558995814734 19822,2012-05-14,JPM,36.099998474121094,36.470001220703125,35.7599983215332,25.923723220825195,96488500.0,0.0,-0.9470626546394634,33.63928046945214,27.318758623565436,34.9576559417811,-338.4441145985403,58.362121418718516,30.9969144821167,30.652293173472085,21.8700008392334,17.205558995814734 19823,2012-05-14,KO,38.560001373291016,38.625,38.310001373291016,26.862661361694336,15411800.0,0.0,0.4320197597473161,27.555405471979576,25.5251828687797,65.27438355123058,77.15064455829011,36.75488318406612,26.178783289591472,25.317487525939942,21.8700008392334,17.205558995814734 19824,2012-05-14,MCD,91.54000091552734,91.69000244140625,90.66000366210938,66.32050323486328,6050000.0,0.0,-1.018455835304266,72.61187017858961,66.37735253869553,36.32285506835439,-202.53827169266975,51.741180313653956,70.17243728637695,70.93025182088216,21.8700008392334,17.205558995814734 19825,2012-05-14,MMM,85.45999908447266,86.55000305175781,85.23999786376953,60.2747688293457,2631900.0,0.0,-0.15573276638236422,63.44115707901238,60.228535151212235,45.269419855360674,-102.7666121221124,36.007532070217806,61.54984639485677,61.70820535024007,21.8700008392334,17.205558995814734 19826,2012-05-14,MRK,36.11641311645508,36.63167953491211,35.98282241821289,25.253028869628906,17053790.0,0.0,-0.002268179398097203,26.023171259199952,24.965888379777102,50.309909277812345,-111.74560028638754,18.873168062073507,25.468429819742838,25.236997159322105,21.8700008392334,17.205558995814734 19827,2012-05-14,MSFT,30.81999969482422,31.040000915527344,30.639999389648438,24.59623146057129,40528900.0,0.0,-0.17692549500384658,26.233553663567463,24.225609811469155,47.49916116608662,-73.79359972226311,4.666055124906952,25.150747362772623,25.403417332967123,21.8700008392334,17.205558995814734 19828,2012-05-14,NKE,26.912500381469727,27.114999771118164,26.735000610351562,23.552831649780273,5636400.0,0.0,-0.04291741567323726,25.042583584523435,23.227678942942383,48.77578952889801,-104.7657772591716,23.92687857761998,24.059302266438802,23.91497411727905,21.8700008392334,17.205558995814734 19829,2012-05-14,PG,63.5,63.7599983215332,63.29999923706055,45.47694396972656,9902700.0,0.0,-0.46336851897874,48.34780157394308,44.62258798294169,42.584802730050704,-107.45162839640385,45.74880358232395,46.77142079671224,47.11225783030192,21.8700008392334,17.205558995814734 19830,2012-05-14,TRV,64.20999908447266,65.0,64.1500015258789,49.22800827026367,4314700.0,0.0,0.9501448435649422,50.94525732349534,46.19000497508864,62.94143838851532,71.58876883182326,30.39002608876915,47.3183536529541,45.91658611297608,21.8700008392334,17.205558995814734 19831,2012-05-14,UNH,54.81999969482422,55.56999969482422,54.56999969482422,46.212135314941406,4634300.0,0.0,-0.48134462123888966,50.41191593199685,45.0133118054299,47.76020857339636,-122.63165699944152,38.15689534445397,48.12228889465332,47.264601198832196,21.8700008392334,17.205558995814734 19832,2012-05-14,V,29.207500457763672,29.59000015258789,28.957500457763672,26.897123336791992,16246400.0,0.0,-0.10869447829079348,28.783560282829665,26.543803685065843,49.737506825470454,-108.55291303138773,26.463540729951596,27.644439442952475,27.324510542551675,21.8700008392334,17.205558995814734 19833,2012-05-14,VZ,40.91999816894531,41.11000061035156,40.47999954223633,23.6485652923584,14553100.0,0.0,0.39093640530243334,24.280712582590507,21.78859474468,63.25278289152257,93.00966369231388,28.042159786094857,22.59361572265625,22.38838129043579,21.8700008392334,17.205558995814734 19834,2012-05-14,WBA,33.0099983215332,33.119998931884766,32.779998779296875,23.199552536010742,5845600.0,0.0,-0.1338791499365115,25.744934045075254,23.14644702792279,44.933542091715395,-91.73587225573567,19.59397081196947,24.103993924458823,23.936853694915772,21.8700008392334,17.205558995814734 19835,2012-05-14,WMT,59.09000015258789,59.54999923706055,58.91999816894531,46.263092041015625,6201000.0,0.0,-0.1765470779589009,48.50340153960856,44.22499850006429,48.83034795692519,-36.32590723674567,16.760102897939415,46.55302174886068,46.60562642415365,21.8700008392334,17.205558995814734 19836,2012-05-15,AAPL,20.051786422729492,20.114999771118164,19.70535659790039,16.768882751464844,476336000.0,1.0,-0.2592258659507607,18.59034938648121,16.501508142205314,47.6159672279125,-114.6738332219381,26.084181588524917,17.958180491129557,17.56512196858724,21.969999313354492,18.41111046660954 19837,2012-05-15,AMGN,70.0199966430664,70.7699966430664,70.0,52.69432067871094,3779900.0,1.0,0.5338272078779696,53.829345953269005,49.891377771096224,58.099454085839696,71.21685438884637,21.878618067004357,51.135676829020184,50.628940963745116,21.969999313354492,18.41111046660954 19838,2012-05-15,AXP,58.41999816894531,58.869998931884766,57.779998779296875,49.12117385864258,5089500.0,1.0,0.37530283690453103,52.320852030874576,48.12066751563421,53.38381294416772,-25.556005432448707,7.338183520817135,49.74345092773437,48.16298503875733,21.969999313354492,18.41111046660954 19839,2012-05-15,BA,73.0,73.66999816894531,72.41999816894531,60.08933639526367,3252300.0,1.0,-0.08450232247972878,64.62428323272229,59.03223265167711,46.27419590858163,-59.67936268051745,21.872800889388337,61.24422047932943,61.375024477640785,21.969999313354492,18.41111046660954 19840,2012-05-15,CAT,93.8499984741211,94.66000366210938,92.29000091552734,67.5973129272461,5304800.0,1.0,-2.4498019425978583,81.50275510290622,66.19604097863676,36.014222011800896,-159.90379754213157,55.10140178579398,74.69110056559245,77.64787979125977,21.969999313354492,18.41111046660954 19841,2012-05-15,CRM,34.57749938964844,34.997501373291016,34.38750076293945,34.525001525878906,11282800.0,1.0,-0.9674221501458362,41.77230695284203,33.7279432912986,44.316986142380124,-186.4855232104942,27.32216247265568,38.242916615804035,37.535916582743326,21.969999313354492,18.41111046660954 19842,2012-05-15,CSCO,16.739999771118164,16.760000228881836,16.510000228881836,11.607287406921387,66148000.0,1.0,-0.5813109102523395,15.125459453402424,11.542526081265546,30.42707684794472,-224.71624204038721,70.9018366229069,13.583004188537597,13.866841983795165,21.969999313354492,18.41111046660954 19843,2012-05-15,CVX,102.04000091552734,102.66000366210938,100.70999908447266,63.240074157714844,8421000.0,1.0,-0.5266664969935562,67.68679966851153,62.58838725165449,43.132784564371505,-91.74065159604638,16.703666337122353,64.9830992380778,66.57705529530843,21.969999313354492,18.41111046660954 19844,2012-05-15,DIS,45.22999954223633,45.79999923706055,44.91999816894531,40.29941940307617,10168800.0,1.0,0.6148762614484014,41.085728132585814,36.97570909275598,59.54385780957644,148.7148032793999,40.74955720536084,38.61826388041178,38.45008818308512,21.969999313354492,18.41111046660954 19845,2012-05-15,GS,100.13999938964844,101.7699966430664,99.77999877929688,81.36344146728516,5656700.0,1.0,-3.369432721044305,98.21648011955992,81.80959104743226,36.42373540685182,-205.54730797019158,43.16714873382821,92.00577774047852,95.19077593485514,21.969999313354492,18.41111046660954 19846,2012-05-15,HD,47.900001525878906,49.5,47.22999954223633,37.52577590942383,28826600.0,1.0,-0.10247352976887214,41.078283574365344,38.011117670751844,46.90022248682603,-204.34104769056182,40.12223112393397,39.35412737528483,38.32539049784342,21.969999313354492,18.41111046660954 19847,2012-05-15,HON,55.35263442993164,55.819786071777344,54.675743103027344,43.085792541503906,3175893.0,1.0,-0.261181877296238,46.29252497732806,42.910378388760805,45.18757907970059,-93.47754430182464,26.209449890791724,44.36633427937826,44.63407910664876,21.969999313354492,18.41111046660954 19848,2012-05-15,IBM,190.66921997070312,192.6099395751953,190.0191192626953,123.00480651855469,3124820.0,1.0,-0.3969172361254607,128.88333128768699,121.0318901173423,48.07643150406945,-97.65417939325789,14.548303960714462,125.34102223714193,124.85895818074545,21.969999313354492,18.41111046660954 19849,2012-05-15,INTC,27.049999237060547,27.25,26.81999969482422,19.1766357421875,35712100.0,1.0,-0.09109699982056085,20.6042667571246,18.94157274330265,47.22564456802804,-139.0756111473665,14.288033720066784,19.807219314575196,19.599049599965415,21.969999313354492,18.41111046660954 19850,2012-05-15,JNJ,63.70000076293945,64.13999938964844,63.40999984741211,46.11375045776367,8500000.0,1.0,-0.08339899405714846,47.70728354742602,45.62213082024976,44.72342905188281,-80.27849573362988,29.309267147716238,46.71424624125163,46.904440561930336,21.969999313354492,18.41111046660954 19851,2012-05-15,JPM,36.189998626708984,37.27000045776367,36.119998931884766,26.249670028686523,89903700.0,1.0,-1.1211155301238271,33.815840501439254,26.587364797938182,36.47039762573691,-252.3737478607782,46.64727147107975,30.765370559692382,30.628392537434895,21.969999313354492,18.41111046660954 19852,2012-05-15,KO,38.279998779296875,38.57500076293945,38.130001068115234,26.757831573486328,16397800.0,1.0,0.39687580844653425,27.549924204199844,25.622221639306016,63.67508346994425,63.03853221450379,28.104862491871057,26.20708916982015,25.36420990626017,21.969999313354492,18.41111046660954 19853,2012-05-15,MCD,90.98999786376953,91.73999786376953,90.8499984741211,66.41539764404297,4890300.0,1.0,-1.1088665959567123,72.60495813140247,65.93911382904676,36.73253212937788,-173.74004907003146,50.95401004911356,69.99364624023437,70.82951380411784,21.969999313354492,18.41111046660954 19854,2012-05-15,MMM,85.94999694824219,86.45999908447266,85.5,60.23965835571289,2611300.0,1.0,-0.2443229213387781,63.526608076669696,60.025807008169174,45.12662730633117,-94.42122755539735,36.00753207021781,61.469086456298825,61.68737188975016,21.969999313354492,18.41111046660954 19855,2012-05-15,MRK,36.33587646484375,36.450382232666016,35.85877990722656,24.935888290405273,11164030.0,1.0,-0.04091729292873936,26.05382665145845,24.884357705231004,47.22370760791223,-157.5358010796034,22.412703200909313,25.45147139231364,25.23264830907186,21.969999313354492,18.41111046660954 19856,2012-05-15,MSFT,30.639999389648438,30.799999237060547,30.149999618530273,24.37834930419922,61822800.0,1.0,-0.20887569087845392,26.26208576162351,24.11435943643557,45.9713701090632,-109.04583837738232,16.1236779061976,25.10045967102051,25.392169666290282,21.969999313354492,18.41111046660954 19857,2012-05-15,NKE,26.827499389648438,27.252500534057617,26.752500534057617,23.4980411529541,7127600.0,1.0,-0.07868109672455503,25.05762690228083,23.15543557483099,48.37517789441848,-93.25544560721215,18.981734988995814,24.046152877807618,23.91824639638265,21.969999313354492,18.41111046660954 19858,2012-05-15,PG,63.720001220703125,64.22000122070312,63.5,45.57707977294922,12824700.0,1.0,-0.4599989516465186,48.22313754161865,44.55142338672608,43.292608357653904,-85.72406039741662,33.98075637823905,46.69337768554688,47.10456237792969,21.969999313354492,18.41111046660954 19859,2012-05-15,TRV,64.54000091552734,64.79000091552734,63.959999084472656,48.97608184814453,2644000.0,1.0,0.8817809953613889,50.718810837628745,46.734049803850745,61.42607409100984,61.6209074023547,26.213130334701212,47.441016387939456,45.976779556274415,21.969999313354492,18.41111046660954 19860,2012-05-15,UNH,55.02000045776367,55.70000076293945,54.7599983215332,46.02783203125,5514500.0,1.0,-0.5104973048303805,50.33976507288985,44.820723437241995,47.13042640685078,-109.2796602451969,35.62072971477214,48.00555788675944,47.270463879903154,21.969999313354492,18.41111046660954 19861,2012-05-15,V,29.112499237060547,29.475000381469727,29.112499237060547,26.871767044067383,12589200.0,1.0,-0.13915618087751014,28.750960551561196,26.450351704298182,49.58668103364416,-103.09754386117305,26.46354072995159,27.62623469034831,27.330655574798584,21.969999313354492,18.41111046660954 19862,2012-05-15,VZ,40.779998779296875,41.369998931884766,40.709999084472656,23.74110221862793,11471500.0,1.0,0.3930066809425625,24.275798430663887,21.984940895813164,64.02870096780714,97.57223748405177,32.45518475042633,22.652061208089194,22.418174711863198,21.969999313354492,18.41111046660954 19863,2012-05-15,WBA,32.7599983215332,33.209999084472656,32.75,23.220739364624023,4991900.0,1.0,-0.1809173588930797,25.767273213379045,22.969443438537457,45.08196907983968,-83.48826981572601,17.462607099735173,24.07386131286621,23.915313720703125,21.969999313354492,18.41111046660954 19864,2012-05-15,WMT,58.95000076293945,59.650001525878906,58.95000076293945,46.48237609863281,10561400.0,1.0,-0.14122633518241656,48.2553115279155,44.30838323526809,49.939648718471496,-23.699706686726273,14.446260720459408,46.51134440104167,46.57565288543701,21.969999313354492,18.41111046660954 19865,2012-05-16,AAPL,19.787500381469727,19.88892936706543,19.322856903076172,16.5539493560791,560896000.0,2.0,-0.2991798796448073,18.496402410560002,16.40671782106842,46.22993746685294,-131.68543891218565,32.5546738060877,17.874068705240884,17.580900398890176,22.270000457763672,16.391475960261154 19866,2012-05-16,AMGN,71.0,71.18000030517578,70.5199966430664,52.91796875,3411000.0,2.0,0.5566642504965813,53.78327731339733,50.24844723494251,58.836718141392446,83.09398188079219,26.697769870016806,51.220058568318684,50.68646113077799,22.270000457763672,16.391475960261154 19867,2012-05-16,AXP,58.34000015258789,58.790000915527344,57.349998474121094,48.654884338378906,5261800.0,2.0,0.22318925161279424,52.36267334243066,48.02373946884864,51.517615465100924,-44.39694319804062,13.310052530377819,49.71519152323405,48.229709498087566,22.270000457763672,16.391475960261154 19868,2012-05-16,BA,72.81999969482422,73.51000213623047,72.29000091552734,59.89891815185547,3648100.0,2.0,-0.20032864928628413,64.67284327745715,58.9066870570155,45.69635998914766,-63.80878137321596,22.993710077121445,61.19276898701985,61.334620539347334,22.270000457763672,16.391475960261154 19869,2012-05-16,CAT,93.43000030517578,94.08000183105469,91.70999908447266,66.99922943115234,5803400.0,2.0,-2.588551507340469,81.01542827741085,65.45147769793095,35.259056409836745,-153.00189812718514,56.49726606176386,74.3530985514323,77.37247721354167,22.270000457763672,16.391475960261154 19870,2012-05-16,CRM,34.869998931884766,34.935001373291016,33.51750183105469,34.14500045776367,13078400.0,2.0,-1.0690071714150946,41.696467130800215,33.25228317437556,43.42897853676288,-178.68067156390777,33.722403548612554,38.061749903361004,37.57329158782959,22.270000457763672,16.391475960261154 19871,2012-05-16,CSCO,16.829999923706055,16.889999389648438,16.610000610351562,11.712552070617676,57794300.0,2.0,-0.6141194767235092,15.109835530033605,11.321653270015224,31.84995677924445,-182.67059189994905,65.09610836713195,13.48639373779297,13.824816099802653,22.270000457763672,16.391475960261154 19872,2012-05-16,CVX,100.7699966430664,101.77999877929688,100.01000213623047,63.30332565307617,6423800.0,2.0,-0.5939697711544625,67.73840713605705,62.387039564992754,43.332086936623625,-114.67971990558348,21.081404552049268,64.85484135945639,66.49965985616048,22.270000457763672,16.391475960261154 19873,2012-05-16,DIS,45.150001525878906,45.54999923706055,45.060001373291016,40.36209487915039,8399800.0,2.0,0.6177819184692339,41.22856565908699,37.064765487153245,59.77426606116462,133.4085553809346,40.74955720536084,38.67168617248535,38.5024658203125,22.270000457763672,16.391475960261154 19874,2012-05-16,GS,100.55000305175781,102.13999938964844,98.19999694824219,80.0029067993164,5797200.0,2.0,-3.676258439495683,98.42921334366429,80.20128821273221,35.217398026896376,-192.58912792746386,47.31226519049997,91.3401730855306,94.94529800415039,22.270000457763672,16.391475960261154 19875,2012-05-16,HD,48.900001525878906,49.31999969482422,48.75,37.60287094116211,14756500.0,2.0,-0.20671085411586887,41.175029378732376,37.67998046318657,47.35352043598448,-153.95577054058438,40.12223112393396,39.3225149790446,38.35285339355469,22.270000457763672,16.391475960261154 19876,2012-05-16,HON,54.9045524597168,55.35263442993164,54.4278678894043,43.11070251464844,4042504.0,2.0,-0.3248895529983358,46.35816140934618,42.753535215409684,45.302487348514724,-104.67912704039928,29.03732648493274,44.28845863342285,44.60907560984294,22.270000457763672,16.391475960261154 19877,2012-05-16,IBM,190.6501007080078,192.49522399902344,189.46463012695312,123.4312515258789,5231046.0,2.0,-0.4655142174460565,128.87266049977222,121.0694407880696,49.01544169859741,-94.27056914620611,17.272339908272325,125.15776697794597,124.93256924947103,22.270000457763672,16.391475960261154 19878,2012-05-16,INTC,26.90999984741211,26.989999771118164,26.489999771118164,18.90553855895996,44629300.0,2.0,-0.14194814145890078,20.645462392480486,18.811281801550276,45.002568202077505,-173.18402672118364,21.118254614323277,19.77374324798584,19.593526140848795,22.270000457763672,16.391475960261154 19879,2012-05-16,JNJ,63.790000915527344,63.93000030517578,63.45000076293945,46.186248779296875,10018400.0,2.0,-0.11610422982789004,47.67987795181331,45.682158943938646,45.33857413188642,-78.63863834532444,29.309267147716238,46.66180839538574,46.89525152842204,22.270000457763672,16.391475960261154 19880,2012-05-16,JPM,36.790000915527344,36.97999954223633,35.459999084472656,25.6846923828125,68729600.0,2.0,-1.289774939588721,34.00932913596815,25.826727191851674,35.01033125200209,-227.37540234682203,49.914753397085434,30.524893442789715,30.595195706685384,22.270000457763672,16.391475960261154 19881,2012-05-16,KO,38.33000183105469,38.41999816894531,37.959999084472656,26.673959732055664,17804400.0,2.0,0.3581279412056233,27.535402861658184,25.71222573178664,62.4094948122348,48.34281383705733,20.415320168301477,26.237026023864747,25.41086419423421,22.270000457763672,16.391475960261154 19882,2012-05-16,MCD,91.12000274658203,91.69000244140625,90.9800033569336,66.7219009399414,4949100.0,2.0,-1.1426141757585384,72.46630784545742,65.64647825683751,38.06396490601469,-152.00336200159086,50.95401004911356,69.79977391560872,70.7278450012207,22.270000457763672,16.391475960261154 19883,2012-05-16,MMM,85.91000366210938,86.2699966430664,85.26000213623047,60.35279846191406,2770600.0,2.0,-0.3019214340283085,63.58113463434961,59.88778702702734,45.69760969784235,-96.53522445969794,38.03090510858491,61.40239741007487,61.66795609792074,22.270000457763672,16.391475960261154 19884,2012-05-16,MRK,36.22137451171875,36.593509674072266,36.040077209472656,25.259639739990234,16105245.0,2.0,-0.044905317033677505,26.054264646659966,24.872686761726264,50.434647184217674,-91.40491086419847,16.161549701718727,25.44067999521891,25.238378365834553,22.270000457763672,16.391475960261154 19885,2012-05-16,MSFT,30.309999465942383,30.31999969482422,29.739999771118164,24.12820053100586,60083700.0,2.0,-0.2514824337599819,26.317654392531082,23.975109126756024,44.279823856370456,-147.88457241767614,24.265002745458926,25.051187070210776,25.374214140574136,22.270000457763672,16.391475960261154 19886,2012-05-16,NKE,26.934999465942383,27.229999542236328,26.55500030517578,23.44981575012207,9965200.0,2.0,-0.1096514647630471,25.06037469079861,23.07466654607883,48.016090689505745,-104.77420367341676,23.659055345478595,24.028839302062988,23.92701292037964,22.270000457763672,16.391475960261154 19887,2012-05-16,PG,64.33999633789062,64.80999755859375,64.0,45.98477554321289,12375000.0,2.0,-0.41959408443759827,48.1060521263535,44.53259953075099,46.09167393466695,-53.26885013768697,20.627195870040786,46.64003588358561,47.10945421854655,22.270000457763672,16.391475960261154 19888,2012-05-16,TRV,64.27999877929688,64.58000183105469,63.61000061035156,48.56382369995117,2337600.0,2.0,0.7852840996723955,50.12736514099658,47.6415698718208,59.02058876989759,48.96699679211281,18.724209879527983,47.551209386189775,46.037428855895996,22.270000457763672,16.391475960261154 19889,2012-05-16,UNH,55.040000915527344,55.290000915527344,54.84000015258789,45.994327545166016,4036200.0,2.0,-0.5301928158807812,50.317912556816154,44.63983242304225,47.01384131328227,-106.16439504070746,35.62072971477214,47.87989069620768,47.266858164469404,22.270000457763672,16.391475960261154 19890,2012-05-16,V,29.200000762939453,29.549999237060547,29.075000762939453,27.134965896606445,17339600.0,2.0,-0.14044044189387606,28.700875584518307,26.40761860188306,51.17647989655444,-82.63263207366981,23.87645682249383,27.60620250701904,27.34429823557536,22.270000457763672,16.391475960261154 19891,2012-05-16,VZ,41.119998931884766,41.209999084472656,40.77000045776367,23.64278793334961,10850800.0,2.0,0.38230724814903283,24.1967136760639,22.25025306740534,62.576497468577784,87.32602483914087,32.45518475042634,22.7083709081014,22.44604434967041,22.270000457763672,16.391475960261154 19892,2012-05-16,WBA,32.90999984741211,33.22999954223633,32.689998626708984,23.15011978149414,7097300.0,2.0,-0.22134239124385502,25.729430093622728,22.814486799382646,44.66683028478628,-81.86890647477856,18.497748147243954,24.048672803243,23.898835213979087,22.270000457763672,16.391475960261154 19893,2012-05-16,WMT,59.529998779296875,59.65999984741211,59.150001525878906,46.35707092285156,10838100.0,2.0,-0.1219398261157778,47.923283708991555,44.448394452629536,49.307764701482895,-18.664573710793583,14.204379096331813,46.483900705973305,46.57462927500407,22.270000457763672,16.391475960261154 19894,2012-05-17,AAPL,19.475357055664062,19.553571701049805,18.932857513427734,16.070144653320312,717220000.0,3.0,-0.3656675318514431,18.562574781204393,16.16678465483076,43.29532731753533,-156.66387826358138,38.42918038454188,17.778892517089844,17.589529863993327,24.489999771118164,92.37162699335141 19895,2012-05-17,AMGN,71.06999969482422,71.18000030517578,70.48999786376953,52.589942932128906,5584200.0,3.0,0.5420454665015342,53.59468396776246,50.716724265880124,57.30677436916053,73.0158670350587,26.089412388399918,51.295484415690105,50.73727804819743,24.489999771118164,92.37162699335141 19896,2012-05-17,AXP,57.369998931884766,57.43000030517578,55.619998931884766,47.179725646972656,8427200.0,3.0,-0.01620800286313795,52.59903407848681,47.62460293018019,46.228706470534476,-129.808046965708,32.123548805448316,49.666585032145186,48.27269268035889,24.489999771118164,92.37162699335141 19897,2012-05-17,BA,72.30999755859375,72.4800033569336,69.45999908447266,57.72980880737305,6172200.0,3.0,-0.46182718752037744,65.00935444089231,58.32648959902468,39.834667888442645,-147.95278622586585,42.26875281263362,61.09590136210124,61.25340092976888,24.489999771118164,92.37162699335141 19898,2012-05-17,CAT,91.0199966430664,91.63999938964844,87.5999984741211,64.03804016113281,12695100.0,3.0,-2.903979495475525,80.93467683704222,64.10559873668825,31.83955521592442,-183.4718746450163,64.78930334371101,73.91517918904623,77.03791707356771,24.489999771118164,92.37162699335141 19899,2012-05-17,CRM,34.2400016784668,34.744998931884766,33.02750015258789,33.45000076293945,21522000.0,3.0,-1.191855728732655,41.575793565409505,32.72870663295475,41.84266560471247,-171.55924898125008,37.059487665493755,37.87941665649414,37.59716657002767,24.489999771118164,92.37162699335141 19900,2012-05-17,CSCO,16.690000534057617,16.799999237060547,16.549999237060547,11.614301681518555,41625200.0,3.0,-0.640663319365828,15.084927495556155,11.110766092700683,31.233192365627133,-162.85970360639823,65.67148123248833,13.39726889928182,13.783949152628582,24.489999771118164,92.37162699335141 19901,2012-05-17,CVX,100.19999694824219,101.41000366210938,99.88999938964844,63.32859802246094,6527500.0,3.0,-0.6379153408606157,67.78149376431269,62.25189895114143,43.41405741689515,-117.79714938178716,21.834238509201896,64.75959955851236,66.4321917215983,24.489999771118164,92.37162699335141 19902,2012-05-17,DIS,45.150001525878906,45.22999954223633,44.29999923706055,39.69058609008789,8475100.0,3.0,0.5594505279082611,41.2218728656118,37.272910154407725,56.225140013856155,86.4487300063337,22.21664886634688,38.71346893310547,38.548128318786624,24.489999771118164,92.37162699335141 19903,2012-05-17,GS,98.56999969482422,99.94000244140625,97.08000183105469,79.09042358398438,6375200.0,3.0,-3.9475449604228743,98.69048421941334,78.59414102472728,34.42633048553947,-187.21950128743703,50.07161671323742,90.7188331604004,94.71534169514975,24.489999771118164,92.37162699335141 19904,2012-05-17,HD,48.689998626708984,48.70000076293945,47.0099983215332,36.25358963012695,15699100.0,3.0,-0.3936575706057468,41.49373336170773,37.01123261119266,41.01442803174148,-229.72290046619747,52.31907231142529,39.24978281656901,38.362298266092935,24.489999771118164,92.37162699335141 19905,2012-05-17,HON,54.40879821777344,54.59947204589844,52.845272064208984,41.8582649230957,5012852.0,3.0,-0.4710100805469395,46.59797846270829,42.35198567913741,40.848448919615386,-178.19563811102253,43.74976488651471,44.18082784016927,44.567915471394855,24.489999771118164,92.37162699335141 19906,2012-05-17,IBM,190.88909912109375,191.95985412597656,188.94837951660156,122.29410552978516,5885110.0,3.0,-0.6046657869161578,128.91141209894863,120.98201060002597,46.68642376793877,-109.35228469632122,19.816295336427018,125.00738016764323,124.98230438232422,24.489999771118164,92.37162699335141 19907,2012-05-17,INTC,26.469999313354492,26.65999984741211,26.190000534057617,18.68438720703125,31503200.0,3.0,-0.19781284014468525,20.710862181477943,18.653087212748133,43.283143612458986,-195.20125283868873,26.78778205624545,19.73714542388916,19.58939282099406,24.489999771118164,92.37162699335141 19908,2012-05-17,JNJ,63.709999084472656,64.0,63.47999954223633,46.07025146484375,7993500.0,3.0,-0.14965821194279982,47.63226201594824,45.7674728625918,44.5185609797657,-74.22194278528755,26.547583998961162,46.6173449198405,46.88460839589437,24.489999771118164,92.37162699335141 19909,2012-05-17,JPM,35.040000915527344,35.099998474121094,33.880001068115234,24.576461791992188,95429200.0,3.0,-1.4956230717467207,34.257435043705016,24.90571879540632,32.37988445961031,-235.80020649877957,56.70074591678988,30.271861139933268,30.548205788930257,24.489999771118164,92.37162699335141 19910,2012-05-17,KO,38.084999084472656,38.150001525878906,37.494998931884766,26.251113891601562,22310800.0,3.0,0.28995740334583076,27.491562974298656,25.801494658147636,56.54774249084891,14.193983181052994,2.436809120179232,26.256362024943034,25.447984886169433,24.489999771118164,92.37162699335141 19911,2012-05-17,MCD,91.27999877929688,91.58000183105469,89.5,65.4010009765625,9094100.0,3.0,-1.2614042803655963,72.6199412501903,65.0797970615773,34.799102589787566,-167.36088373481118,58.275740133676614,69.60857569376627,70.60210838317872,24.489999771118164,92.37162699335141 19912,2012-05-17,MMM,85.55999755859375,85.63999938964844,84.25,59.63861083984375,2777200.0,3.0,-0.4005800057419222,63.71532287749849,59.62186164703764,42.790086306999754,-137.47398267001662,45.74780747627234,61.334140396118165,61.63476403554281,24.489999771118164,92.37162699335141 19913,2012-05-17,MRK,36.459922790527344,36.68893051147461,36.25954055786133,25.127498626708984,14573488.0,3.0,-0.05805926726899813,26.06032957142336,24.84481759959715,49.171493616804035,-70.78919924422793,12.082531729231038,25.421518898010255,25.240925884246828,24.489999771118164,92.37162699335141 19914,2012-05-17,MSFT,29.989999771118164,30.209999084472656,29.709999084472656,23.982946395874023,48484000.0,3.0,-0.29358511279437494,26.379815423270966,23.825163328865262,43.32227472559638,-145.84091445974582,24.835664441847776,25.016580708821614,25.356109174092612,24.489999771118164,92.37162699335141 19915,2012-05-17,NKE,26.69499969482422,26.75,26.0674991607666,22.866859436035156,9444400.0,3.0,-0.17917004637548573,25.138829289500222,22.880714930470482,43.93762050090594,-183.96431138766138,33.75080594794764,23.99121691385905,23.92322394053141,24.489999771118164,92.37162699335141 19916,2012-05-17,PG,64.12000274658203,64.4000015258789,63.90999984741211,45.748756408691406,10261800.0,3.0,-0.4019838877036932,47.9977863064898,44.49412119473091,44.76831274773789,-62.721601046596724,21.89654912793042,46.57480761210124,47.11017602284749,24.489999771118164,92.37162699335141 19917,2012-05-17,TRV,63.7400016784668,63.91999816894531,62.65999984741211,47.86906814575195,4241700.0,3.0,0.6453099166788263,49.966447636756634,47.878834727134965,55.24870671367311,22.231001021759194,1.2865584094757951,47.63977127075195,46.090668233235675,24.489999771118164,92.37162699335141 19918,2012-05-17,UNH,55.06999969482422,55.459999084472656,54.72999954223633,45.977569580078125,5465300.0,3.0,-0.540918506187893,50.11353141101604,44.52334336010212,46.95374422044763,-97.51820409645117,31.99993843238159,47.76315981547038,47.26492201487223,24.489999771118164,92.37162699335141 19919,2012-05-17,V,29.25,29.565000534057617,28.752500534057617,26.55316162109375,17814800.0,3.0,-0.18625790550150967,28.70069362376802,26.27039726520903,47.73422562847321,-116.40029398380673,30.41939015112772,27.577377573649088,27.33994830449422,24.489999771118164,92.37162699335141 19920,2012-05-17,VZ,40.810001373291016,41.470001220703125,40.68000030517578,23.926170349121094,15666000.0,3.0,0.3921737285786193,24.17190017971708,22.46129321780489,64.94708735544582,90.19043235885482,36.878704133484504,22.775458908081056,22.48130079905192,24.489999771118164,92.37162699335141 19921,2012-05-17,WBA,32.65999984741211,32.75,31.8700008392334,22.663007736206055,7747100.0,3.0,-0.28934994565853245,25.70784332944588,22.5860880594091,41.91282747208322,-122.24226460727816,31.118041660084078,24.020194816589356,23.872943337758382,24.489999771118164,92.37162699335141 19922,2012-05-17,WMT,61.34000015258789,62.5,61.25,48.307220458984375,29292400.0,3.0,0.050127798697623405,48.0006861541252,44.39810573125077,57.88669884571182,164.5331797719901,30.436807742160287,46.5315751393636,46.625040181477864,24.489999771118164,92.37162699335141 19923,2012-05-18,AAPL,19.06999969482422,19.407499313354492,18.6492862701416,16.078027725219727,732292400.0,4.0,-0.4129629968549615,18.628987433837676,15.971233437134007,43.355935348931375,-158.12588216723572,42.333160870487184,17.674510765075684,17.59659816424052,25.100000381469727,46.08554258082557 19924,2012-05-18,AMGN,70.69999694824219,70.69999694824219,68.52999877929688,51.55364990234375,5800500.0,4.0,0.4417475967048716,53.51555705715476,50.87251171420754,52.818199920490954,18.612107280176883,5.576169822505457,51.33216374715169,50.764024353027345,25.100000381469727,46.08554258082557 19925,2012-05-18,AXP,55.7400016784668,55.84000015258789,55.04999923706055,46.9677734375,8783700.0,4.0,-0.22049311635220192,52.82121847841133,47.22862054136406,45.53389401369562,-161.9805771049862,36.94329713287405,49.590283711751304,48.313833236694336,25.100000381469727,46.08554258082557 19926,2012-05-18,BA,69.94999694824219,70.33999633789062,68.93000030517578,57.24962615966797,5597400.0,4.0,-0.6997471402270321,65.36255724676298,57.644543812196986,38.69788660010386,-177.99457983866017,45.023598686978076,60.98522262573242,61.167059135437015,25.100000381469727,46.08554258082557 19927,2012-05-18,CAT,88.26000213623047,89.80999755859375,88.0199966430664,64.67985534667969,8655900.0,4.0,-3.0668169700052346,80.42758524729729,63.22325551198006,33.29015982290028,-164.66305305389935,64.78930334371101,73.50809580485026,76.70933265686035,25.100000381469727,46.08554258082557 19928,2012-05-18,CRM,35.85749816894531,37.23749923706055,35.75,36.39500045776367,36138000.0,4.0,-1.0395934463745888,41.33506204610922,32.68643835061929,49.86935471101215,-55.43483339872171,7.600594640851107,37.78391672770182,37.65470822652181,25.100000381469727,46.08554258082557 19929,2012-05-18,CSCO,16.610000610351562,16.639999389648438,16.3700008392334,11.558159828186035,57520600.0,4.0,-0.6586373231905718,15.03268566555003,10.921598525581562,30.87971672430855,-149.55031182534785,67.39505600387426,13.309547297159831,13.740864801406861,25.100000381469727,46.08554258082557 19930,2012-05-18,CVX,100.4800033569336,100.75,98.23999786376953,62.26620101928711,11137700.0,4.0,-0.7498255585091016,67.92939783464061,61.905074058669925,40.84472458898734,-163.31245842631762,31.446126614373842,64.64670219421387,66.3381378809611,25.100000381469727,46.08554258082557 19931,2012-05-18,DIS,44.459999084472656,44.4900016784668,43.619998931884766,39.225013732910156,10598200.0,4.0,0.47023411617927025,41.18585755367789,37.43964674930062,53.92854399079635,42.9385593293818,8.546580747976538,38.73525568644206,38.58289756774902,25.100000381469727,46.08554258082557 19932,2012-05-18,GS,97.52999877929688,97.9000015258789,95.0,77.79507446289062,7184700.0,4.0,-4.218437806018073,98.99191307851933,76.91180777719356,33.32697682729372,-186.01620098448876,54.77379344935424,90.10754140218098,94.44430300394694,25.100000381469727,46.08554258082557 19933,2012-05-18,HD,47.0,47.540000915527344,46.720001220703125,36.27670669555664,12962200.0,4.0,-0.5337955732275788,41.676279053053165,36.48866426054546,41.154047141483,-229.7376841832808,53.98882728905573,39.15803057352702,38.36727523803711,25.100000381469727,46.08554258082557 19934,2012-05-18,HON,53.178951263427734,53.369625091552734,52.416255950927734,41.6696662902832,5188439.0,4.0,-0.5951692442860477,46.79798344888836,41.86719752034992,40.23226257221978,-199.66886556979588,46.937690097885785,44.08340199788412,44.52532380421956,25.100000381469727,46.08554258082557 19935,2012-05-18,IBM,190.03823852539062,190.03823852539062,186.5774383544922,121.05199432373047,6001007.0,4.0,-0.805882687845326,129.0931893246912,120.6218093020178,44.30747846516941,-152.39750851321762,30.33363294746599,124.82748616536459,124.9729773203532,25.100000381469727,46.08554258082557 19936,2012-05-18,INTC,26.239999771118164,26.56999969482422,26.049999237060547,18.598772048950195,43444900.0,4.0,-0.24615690055575,20.771314529588096,18.497653289625774,42.63083369481966,-187.37420531230072,29.321922515342518,19.694388389587402,19.584658940633137,25.100000381469727,46.08554258082557 19937,2012-05-18,JNJ,63.869998931884766,63.90999984741211,63.09000015258789,45.925262451171875,13781300.0,4.0,-0.18580751284491015,47.6560567158331,45.71757952989444,43.5012239457887,-95.18352707550639,34.83620098917014,46.56925710042318,46.87035090128581,25.100000381469727,46.08554258082557 19938,2012-05-18,JPM,33.9900016784668,33.9900016784668,32.970001220703125,24.25776481628418,82650100.0,4.0,-1.665279081365778,34.440536615885335,24.05406196352141,31.67197213501879,-216.59733390757688,60.034526385148936,30.009895515441894,30.49086675643921,25.100000381469727,46.08554258082557 19939,2012-05-18,KO,37.625,37.64500045776367,36.73500061035156,25.8772029876709,31913000.0,4.0,0.20341542945726587,27.4954046375131,25.79485758477694,52.07365774945652,-34.01181068897279,18.755921867043266,26.26311829884847,25.479278341929117,25.100000381469727,46.08554258082557 19940,2012-05-18,MCD,90.20999908447266,91.11000061035156,89.69000244140625,65.56885528564453,7990700.0,4.0,-1.3267083857535766,72.62603036464638,64.62928274570517,35.52607971922282,-149.6163119710778,58.275740133676614,69.3952423095703,70.47735735575358,25.100000381469727,46.08554258082557 19941,2012-05-18,MMM,84.77999877929688,84.77999877929688,83.2699966430664,59.051719665527344,3602900.0,4.0,-0.5201291227764955,63.907350270989994,59.19165485596314,40.59442837967279,-170.6223504667973,51.953605319873986,61.25966313680013,61.590151659647624,25.100000381469727,46.08554258082557 19942,2012-05-18,MRK,36.450382232666016,36.459922790527344,35.906490325927734,24.988740921020508,19587749.0,4.0,-0.07877241543114977,26.060380676681742,24.784640189712302,47.86915087065118,-126.10119988772725,22.803799014100143,25.39817320505778,25.23800252278646,25.100000381469727,46.08554258082557 19943,2012-05-18,MSFT,29.790000915527344,29.809999465942383,29.170000076293945,23.61980628967285,56205300.0,4.0,-0.3521942844664956,26.35099741291877,23.616841828109063,41.027704424932125,-179.25084607389374,34.353135407281805,24.961585108439127,25.33061580657959,25.100000381469727,46.08554258082557 19944,2012-05-18,NKE,26.350000381469727,26.94499969482422,26.270000457763672,23.107940673828125,15844800.0,4.0,-0.2123627959473282,25.141619312691578,22.761114108634107,45.90338393362007,-132.32781572944097,26.595172077255903,23.955055936177573,23.921960385640464,25.100000381469727,46.08554258082557 19945,2012-05-18,PG,64.19000244140625,64.25,63.400001525878906,45.43403244018555,11583100.0,4.0,-0.40871189757698545,47.72988148693735,44.51713694567983,43.062765740859696,-76.41959047971645,28.794404702460618,46.49790649414062,47.08224652608236,25.100000381469727,46.08554258082557 19946,2012-05-18,TRV,63.029998779296875,63.029998779296875,62.040000915527344,47.47206115722656,3051900.0,4.0,0.4966195016684125,50.046947733447155,47.754815801098744,53.23747817517656,-2.362624178267172,8.127264729889067,47.723751576741535,46.13703810373942,25.100000381469727,46.08554258082557 19947,2012-05-18,UNH,54.88999938964844,55.34000015258789,53.779998779296875,45.23194122314453,6420400.0,4.0,-0.6026378361133737,49.76074042344606,44.41367707228148,44.344629647098564,-119.06545412547737,41.35323828439926,47.62297134399414,47.253900082906085,25.100000381469727,46.08554258082557 19948,2012-05-18,V,28.712499618530273,28.8125,28.125,26.005983352661133,25934800.0,4.0,-0.26368172996363626,28.757774268253122,26.025343979732718,44.80233113640431,-181.3403504899756,40.97198878633187,27.514720026652018,27.326017665863038,25.100000381469727,46.08554258082557 19949,2012-05-18,VZ,41.61000061035156,41.959999084472656,41.2599983215332,24.018705368041992,20256400.0,4.0,0.40281637169430695,24.191663767528542,22.603466008472434,65.68142818989483,106.87258083668831,44.23588895494878,22.85006529490153,22.51886053085327,25.100000381469727,46.08554258082557 19950,2012-05-18,WBA,32.0,32.06999969482422,31.200000762939453,22.264789581298828,8852100.0,4.0,-0.3711014727776387,25.65369303525135,22.329244205349234,39.83568185347354,-157.04641009565188,39.32422219452312,23.989271608988442,23.84418102900187,25.100000381469727,46.08554258082557 19951,2012-05-18,WMT,61.869998931884766,62.630001068115234,61.7599983215332,48.89461135864258,16630700.0,4.0,0.2312247525988269,48.10697450043108,44.32321882842635,59.99618121411738,177.54310667836165,31.742366597965965,46.58819783528646,46.68601366678874,25.100000381469727,46.08554258082557 20010,2012-05-21,AAPL,19.08928680419922,20.05500030517578,19.073213577270508,17.01473045349121,631106000.0,0.0,-0.3705889925727597,18.61916244310859,15.949470636420221,49.93380778185683,-93.20710859482996,23.257180038877635,17.598775736490886,17.616236639022826,22.010000228881836,49.313237477849476 20011,2012-05-21,AMGN,69.11000061035156,69.51000213623047,69.05000305175781,51.68039321899414,4248900.0,0.0,0.36824306190518996,53.381713012911966,51.10904130532534,53.2811776526189,7.60259084096341,5.5761698225054595,51.397792689005534,50.788061650594074,22.010000228881836,49.313237477849476 20012,2012-05-21,AXP,55.81999969482422,56.52000045776367,55.560001373291016,47.7562141418457,4568600.0,0.0,-0.31513725886618005,52.89247666713734,47.07342909458141,48.511844900635666,-120.8548205599896,25.57233090625164,49.56682815551758,48.35882059733073,22.010000228881836,49.313237477849476 20013,2012-05-21,BA,70.45999908447266,71.8499984741211,70.13999938964844,59.42699432373047,4709700.0,0.0,-0.7044841483172632,65.38809016486051,57.56479565362093,45.935223523730954,-104.78610231268694,26.621764390469732,60.97894795735677,61.114125951131186,22.010000228881836,49.313237477849476 20014,2012-05-21,CAT,89.52999877929688,92.30000305175781,89.31999969482422,67.08675384521484,6811300.0,0.0,-2.9674434077735015,79.6199292466349,62.94270274189049,38.37789189442803,-120.27316106315521,45.5791948080085,73.23692499796549,76.4232837677002,22.010000228881836,49.313237477849476 20015,2012-05-21,CRM,36.029998779296875,37.38249969482422,35.08000183105469,37.26250076293945,15436400.0,0.0,-0.8392501131014072,41.18524387400847,32.68750659901399,51.892613126730886,-47.02884423547622,12.975268347767111,37.71333338419596,37.677249908447266,22.010000228881836,49.313237477849476 20016,2012-05-21,CSCO,16.510000228881836,16.700000762939453,16.3700008392334,11.698517799377441,37628500.0,0.0,-0.6540170342039122,14.963450129346892,10.77960120884891,32.84530735975214,-128.4182708389003,64.45285241030221,13.232586733500163,13.701168378194174,22.010000228881836,49.313237477849476 20017,2012-05-21,CVX,98.80999755859375,99.73999786376953,98.3499984741211,63.04403305053711,6169400.0,0.0,-0.7669102045042493,67.97219869307493,61.74614580460574,43.38255445477721,-150.25427931884713,31.446126614373853,64.58605728149413,66.24942207336426,22.010000228881836,49.313237477849476 20018,2012-05-21,DIS,43.810001373291016,44.40999984741211,43.5099983215332,39.74431228637695,8309300.0,0.0,0.43640195038690877,41.11987801068099,37.71871833331315,56.00220680538886,46.38260050556798,6.486963901798924,38.80330200195313,38.628858439127605,22.010000228881836,49.313237477849476 20019,2012-05-21,GS,94.80000305175781,97.55000305175781,94.0,78.6260757446289,5314700.0,0.0,-4.316311724610486,99.01692575742642,75.64520497987827,34.710630133362756,-165.87765646224662,56.86171555966503,89.55056254069011,94.18616676330566,22.010000228881836,49.313237477849476 20020,2012-05-21,HD,46.4900016784668,47.81999969482422,46.369998931884766,36.70848846435547,12713000.0,0.0,-0.6030630344860555,41.743812119197756,36.1520455010415,43.727692201149445,-193.68350658608054,55.97776447436815,39.08169937133789,38.37906525929769,22.010000228881836,49.313237477849476 20021,2012-05-21,HON,52.74040222167969,54.44693374633789,52.74040222167969,43.027706146240234,4774749.0,0.0,-0.5773287231587361,46.79842939171929,41.732014181278764,46.26970445554704,-128.23091132102883,27.535718820210004,44.07122090657552,44.501993052164714,22.010000228881836,49.313237477849476 20022,2012-05-21,IBM,187.3613739013672,189.22561645507812,186.07073974609375,122.21382904052734,4007958.0,0.0,-0.8616654369445911,129.09475799335797,120.61830047832173,46.92442978532051,-139.9487950932017,32.3604431508895,124.697194925944,124.98147455851237,22.010000228881836,49.313237477849476 20023,2012-05-21,INTC,26.059999465942383,26.190000534057617,25.68000030517578,18.655845642089844,41389400.0,0.0,-0.2766752150939489,20.811599677078593,18.378717667586937,43.220941261543,-191.76758392459607,35.61765171332116,19.660852686564127,19.58040402730306,22.010000228881836,49.313237477849476 20024,2012-05-21,JNJ,63.2599983215332,63.83000183105469,63.25,46.01225662231445,8784900.0,0.0,-0.2050724441973557,47.64839407910268,45.73249199877818,44.29140077593974,-82.00593207639554,34.83620098917013,46.534217580159506,46.858389409383136,22.010000228881836,49.313237477849476 20025,2012-05-21,JPM,33.52000045776367,33.709999084472656,32.2599983215332,23.547916412353516,99554800.0,0.0,-1.8358490005390955,34.577477116661875,23.168165736121335,30.153013904834452,-195.81735625183083,62.446066624425946,29.735133298238118,30.424215825398765,22.010000228881836,49.313237477849476 20026,2012-05-21,KO,37.10499954223633,37.29999923706055,37.064998626708984,26.03795051574707,13488800.0,0.0,0.1461169287420212,27.454164405251245,25.864752487754128,53.70274232255243,-32.7585950762235,18.75592186704327,26.28222173055013,25.51429182688395,22.010000228881836,49.313237477849476 20027,2012-05-21,MCD,90.01000213623047,91.31999969482422,89.88999938964844,66.60514068603516,6622500.0,0.0,-1.280086745376778,72.56066925497845,64.40857970742388,39.81202892984547,-120.74870312255455,54.53532275567334,69.21012674967447,70.37579587300618,22.010000228881836,49.313237477849476 20028,2012-05-21,MMM,83.87999725341797,84.62999725341797,83.75,59.72345733642578,2450000.0,0.0,-0.5542796524296136,63.96853894023134,58.98403865071104,43.99693291202055,-140.27279424743168,51.953605319873986,61.22958119710287,61.55322373708089,22.010000228881836,49.313237477849476 20029,2012-05-21,MRK,36.00190734863281,36.154579162597656,35.83015441894531,24.84337615966797,9746400.0,0.0,-0.10569902341046244,26.08703871732414,24.7137122058326,46.53347025703811,-159.02361821361856,24.91997330105272,25.37328561147054,25.23603239059448,22.010000228881836,49.313237477849476 20030,2012-05-21,MSFT,29.100000381469727,29.790000915527344,29.059999465942383,24.00714874267578,38787900.0,0.0,-0.3632004280217238,26.280210751608173,23.51327412693187,44.28393175303263,-151.5658635224304,36.11461289554781,24.930724970499675,25.310108343760174,22.010000228881836,49.313237477849476 20031,2012-05-21,NKE,26.327499389648438,26.84000015258789,26.327499389648438,23.50023078918457,9034400.0,0.0,-0.20465462420512637,25.129648180549605,22.717857198173537,48.91841177198863,-104.0647062194203,26.595172077255892,23.92977981567383,23.92668908437093,22.010000228881836,49.313237477849476 20032,2012-05-21,PG,63.65999984741211,63.79999923706055,62.95000076293945,45.34103775024414,9553100.0,0.0,-0.4167438247656037,47.573487892544634,44.48033939322197,42.56706647332373,-90.11986101801308,34.26981802069829,46.42972679138184,47.04933916727702,22.010000228881836,49.313237477849476 20033,2012-05-21,TRV,62.310001373291016,62.88999938964844,62.040000915527344,47.86906814575195,2253300.0,0.0,0.4061347539310134,50.066508506551344,47.71922261832658,54.934572791549684,-4.46626244802989,8.12726472988906,47.842088063557945,46.1945722579956,22.010000228881836,49.313237477849476 20034,2012-05-21,UNH,54.09000015258789,55.599998474121094,54.08000183105469,46.53887939453125,4825900.0,0.0,-0.5398685927693094,49.34224760212341,44.52721727214417,49.43904203289274,-81.25126731686682,35.88512194433278,47.55064214070638,47.254775810241696,22.010000228881836,49.313237477849476 20035,2012-05-21,V,28.3174991607666,29.079999923706055,28.165000915527344,26.8325138092041,13272000.0,0.0,-0.2554024479808099,28.759600409064046,25.985256997552167,49.63615287493734,-122.45961578625283,31.859129735205922,27.491212463378908,27.32179158528646,22.010000228881836,49.313237477849476 20036,2012-05-21,VZ,41.689998626708984,41.77000045776367,41.220001220703125,23.908828735351562,12139600.0,0.0,0.3977990373772293,24.116517969549992,22.838814214287897,64.03362944861914,95.55087769926133,42.78373546899703,22.924864959716796,22.554493776957194,22.010000228881836,49.313237477849476 20037,2012-05-21,WBA,31.270000457763672,31.510000228881836,31.049999237060547,22.29323387145996,6983100.0,0.0,-0.42865367774097507,25.610726535778323,22.101490795154294,40.05519918108293,-165.28176618694442,41.006223394656075,23.965887832641602,23.8171875,22.010000228881836,49.313237477849476 20038,2012-05-21,WMT,62.380001068115234,63.099998474121094,62.13999938964844,49.37236022949219,11149900.0,0.0,0.408585811562439,48.72950939182657,44.006230888324794,61.61398323918212,184.04080976531125,36.358413226361684,46.67474784851074,46.75172990163167,22.010000228881836,49.313237477849476 20039,2012-05-22,AAPL,20.3410701751709,20.49571418762207,19.735000610351562,16.884078979492188,694870400.0,1.0,-0.34358908979234926,18.619634351773897,15.938964738802278,49.110912027185705,-59.61883772793842,12.305935379166598,17.52655735015869,17.632005087534587,22.479999542236328,24.451288096054547 20040,2012-05-22,AMGN,69.30999755859375,69.72000122070312,68.83999633789062,51.37472915649414,5430100.0,1.0,0.2820740788068008,53.303576072269365,51.23407842296989,52.00797334963203,-1.7188838833485185,8.392883939282129,51.47375462849935,50.8105894724528,22.479999542236328,24.451288096054547 20041,2012-05-22,AXP,56.47999954223633,57.2400016784668,56.040000915527344,47.773189544677734,5858600.0,1.0,-0.3843431815914826,52.964265293429015,46.893122630765326,48.574469403904565,-98.51413668226043,14.784646975145819,49.57163251241048,48.39212220509847,22.479999542236328,24.451288096054547 20042,2012-05-22,BA,71.6500015258789,72.20999908447266,71.08000183105469,59.17863464355469,4269400.0,1.0,-0.7199793382787121,65.43341790285864,57.411609257785905,45.30410148578525,-91.51459441239743,22.655348051279155,61.01460278828939,61.0687136332194,22.479999542236328,24.451288096054547 20043,2012-05-22,CAT,92.76000213623047,92.9800033569336,90.88999938964844,66.7293472290039,7210500.0,1.0,-2.884280678454658,78.38120338973982,62.94807212295549,37.93348059327779,-101.44063219159304,40.7880521792508,73.02985916137695,76.13575719197591,22.479999542236328,24.451288096054547 20044,2012-05-22,CRM,37.04499816894531,37.977500915527344,36.75,37.36249923706055,12460000.0,1.0,-0.6647447729933731,41.1753633620712,32.68413714146883,52.12303392454207,-13.971930197979885,7.063307876500178,37.677666727701826,37.70266653696696,22.479999542236328,24.451288096054547 20045,2012-05-22,CSCO,16.65999984741211,16.81999969482422,16.6200008392334,11.740621566772461,42979200.0,1.0,-0.6395852590038924,14.89546016787087,10.658814963354718,33.43273638605707,-108.02347827369542,58.49717050348452,13.166620286305745,13.661824226379395,22.479999542236328,24.451288096054547 20046,2012-05-22,CVX,99.93000030517578,100.68000030517578,98.7300033569336,62.81005096435547,6089700.0,1.0,-0.7902211311245679,68.01516613329328,61.52667537366473,42.81101711186148,-124.2569469090254,21.703683187115004,64.56023228963217,66.1510612487793,22.479999542236328,24.451288096054547 20047,2012-05-22,DIS,44.4900016784668,44.70000076293945,44.130001068115234,39.74431228637695,6855400.0,1.0,0.4049220261862061,41.03390791381847,38.002559447631725,56.00220680538886,61.4833595001737,11.2336096185326,38.9047742207845,38.66989510854085,22.479999542236328,24.451288096054547 20048,2012-05-22,GS,96.87999725341797,99.94999694824219,96.58999633789062,79.4570541381836,5839700.0,1.0,-4.277515957359597,98.530438791204,74.780929769587,36.082794729439996,-127.7280717395161,40.25046686642052,89.08808848063151,93.9370065053304,22.479999542236328,24.451288096054547 20049,2012-05-22,HD,47.9900016784668,48.58000183105469,47.68000030517578,37.209651947021484,15028300.0,1.0,-0.6104810464333141,41.7202668601836,35.94659562760937,46.53530688272703,-131.04932488733883,41.75441194775766,39.05342852274577,38.39984683990478,22.479999542236328,24.451288096054547 20050,2012-05-22,HON,54.66621017456055,55.009422302246094,54.26579284667969,43.21632766723633,4160926.0,1.0,-0.541725131162913,46.734769737257395,41.62507904814299,47.03839104018557,-80.6927126700924,18.781851167917445,44.0980593363444,44.476434071858726,22.479999542236328,24.451288096054547 20051,2012-05-22,IBM,189.33078002929688,189.54110717773438,187.4378662109375,121.63287353515625,3731187.0,1.0,-0.9418943497790764,129.19603876391665,120.37206273754819,45.8109312206682,-118.55835160791263,29.846129211086563,124.60107777913412,124.98264859517415,22.479999542236328,24.451288096054547 20052,2012-05-22,INTC,26.270000457763672,26.280000686645508,25.780000686645508,18.570234298706055,46037700.0,1.0,-0.30426197649672915,20.853131590447628,18.259890069403443,42.541911209606695,-165.52699605498884,32.54764172827751,19.631782150268556,19.572479438781738,22.479999542236328,24.451288096054547 20053,2012-05-22,JNJ,63.400001525878906,63.79999923706055,63.33000183105469,46.048500061035156,8409300.0,1.0,-0.21493782898639324,47.66086922868632,45.7018924595461,44.625180593159435,-73.07913216050201,34.83620098917013,46.517785517374676,46.84715270996094,22.479999542236328,24.451288096054547 20054,2012-05-22,JPM,33.31999969482422,34.58000183105469,32.9900016784668,24.6344051361084,84721000.0,1.0,-1.8618935803264733,34.41584353253245,22.65834641650319,35.08264490305484,-150.08971578715537,50.54717885885823,29.519041951497396,30.366318066914875,22.479999542236328,24.451288096054547 20055,2012-05-22,KO,37.290000915527344,37.290000915527344,36.95500183105469,25.926130294799805,15260600.0,1.0,0.0906396592315275,27.450536497785727,25.87082714204582,52.420500871577644,-44.259986336595276,21.443779468446607,26.307499249776203,25.548424530029298,22.479999542236328,24.451288096054547 20056,2012-05-22,MCD,91.95999908447266,91.95999908447266,91.0,66.65620422363281,5063400.0,1.0,-1.2248984914227492,72.51291657032888,64.21915969309885,40.0152919003037,-92.99089698342394,43.488233655050166,69.05614674886068,70.27460276285807,22.479999542236328,24.451288096054547 20057,2012-05-22,MMM,84.69000244140625,84.98999786376953,83.68000030517578,59.4901237487793,3000900.0,1.0,-0.5933326937372883,63.96552948000567,58.72178283688886,43.10968057994742,-135.2036525003314,44.99172409528636,61.232687377929686,61.513928476969404,22.479999542236328,24.451288096054547 20058,2012-05-22,MRK,35.935115814208984,36.011451721191406,35.639312744140625,24.750879287719727,12919325.0,1.0,-0.13296948926578622,26.11829708199443,24.628934210730176,45.69420510871505,-175.8030986623892,30.044848034096923,25.351481691996256,25.23306509653727,22.479999542236328,24.451288096054547 20059,2012-05-22,MSFT,29.690000534057617,29.8799991607666,29.5,24.015220642089844,39504900.0,1.0,-0.36704052654596353,26.214475578101055,23.421496635644065,44.35017389917032,-124.1458386423265,32.993593464495206,24.91696980794271,25.291472307840984,22.479999542236328,24.451288096054547 20060,2012-05-22,NKE,26.809999465942383,27.287500381469727,26.799999237060547,23.767597198486328,10214000.0,1.0,-0.17495483734935746,25.125176652497373,22.75958439486591,50.849798594991015,-39.539938309872575,11.019786293576498,23.94431692759196,23.932670243581136,22.479999542236328,24.451288096054547 20061,2012-05-22,PG,63.43000030517578,63.54999923706055,62.97999954223633,45.16937255859375,7535500.0,1.0,-0.43198151719871447,47.33003248395056,44.48861375628381,41.65149077523297,-92.3599199946515,34.26981802069829,46.36669998168945,47.01368865966797,22.479999542236328,24.451288096054547 20062,2012-05-22,TRV,62.630001068115234,63.189998626708984,62.22999954223633,47.96067810058594,2535700.0,1.0,0.3379217456456658,50.09795102478941,47.64579020140688,55.3216282914364,-2.9812600465000973,2.842294114522701,47.97111333211263,46.25363324483236,22.479999542236328,24.451288096054547 20063,2012-05-22,UNH,55.7599983215332,56.630001068115234,55.5,46.68129348754883,5832200.0,1.0,-0.4731773936377053,48.96960816236755,44.64852080491761,49.955417115017084,-35.537227606738156,16.75798204995668,47.49925791422526,47.256911214192705,22.479999542236328,24.451288096054547 20064,2012-05-22,V,29.102500915527344,29.8125,29.102500915527344,27.333518981933594,18594400.0,1.0,-0.20603903722973627,28.755964116228306,25.981606264936246,52.25782684784239,-37.31335618608632,10.878566755150333,27.50560563405355,27.32852725982666,22.479999542236328,24.451288096054547 20065,2012-05-22,VZ,41.31999969482422,41.72999954223633,41.2599983215332,23.937747955322266,12854500.0,1.0,0.3916417014013689,24.128778515869417,22.935861720031465,64.27763866394088,93.00682915407398,42.78373546899704,23.013352076212566,22.59070421854655,22.479999542236328,24.451288096054547 20066,2012-05-22,WBA,31.40999984741211,31.510000228881836,31.139999389648438,22.222118377685547,5909400.0,1.0,-0.47453252526130996,25.550976549544604,21.894709218582836,39.680742157863754,-157.78112104981085,41.006223394656075,23.948372968037923,23.79277515411377,22.479999542236328,24.451288096054547 20067,2012-05-22,WMT,62.9900016784668,63.95000076293945,62.900001525878906,49.912757873535156,12074400.0,1.0,0.5859963015964738,49.361200373964785,43.87181659380865,63.34840165639437,194.787394005785,43.71685185327986,46.784497324625654,46.83070290883382,22.479999542236328,24.451288096054547 20068,2012-05-23,AAPL,19.91071319580078,20.457143783569336,19.758214950561523,17.29605484008789,584897600.0,2.0,-0.28565560340926766,18.432816828403876,16.006224309291436,51.706975205242145,-42.72305267342886,12.305935379166593,17.470334815979005,17.649764251708984,22.329999923706055,31.02607451982416 20069,2012-05-23,AMGN,68.81999969482422,69.20999908447266,67.98999786376953,50.97957992553711,4558700.0,2.0,0.17982637187209605,53.39760454415733,51.0317228484208,50.39742902674909,-38.0173819384405,18.864650054626072,51.523193359375,50.8177542368571,22.329999923706055,31.02607451982416 20070,2012-05-23,AXP,55.81999969482422,56.099998474121094,54.79999923706055,47.45101547241211,6549800.0,2.0,-0.45988486263572526,53.03542221258208,46.57271415521578,47.44157401933165,-140.38702325410088,26.42155494044649,49.54393768310547,48.42596804300944,22.329999923706055,31.02607451982416 20071,2012-05-23,BA,70.69000244140625,71.62999725341797,69.91999816894531,59.25315856933594,4222700.0,2.0,-0.717969623077586,65.21733760720943,57.20875530355717,45.53638152610224,-112.47959718132029,30.18787375214702,61.02064145406087,61.02522919972738,22.329999923706055,31.02607451982416 20072,2012-05-23,CAT,90.51000213623047,92.79000091552734,89.86000061035156,67.44414520263672,6668600.0,2.0,-2.729234477491076,77.76415733398107,62.76500907837243,39.385670017940555,-95.09911876730135,43.783716950755064,72.81466242472331,75.85857022603354,22.329999923706055,31.02607451982416 20073,2012-05-23,CRM,36.75749969482422,37.73749923706055,36.38999938964844,37.65250015258789,10400000.0,2.0,-0.4973146497556229,41.17341880935109,32.68383178574169,52.80125243084592,-15.907431078942656,10.105796107435063,37.6154167175293,37.732458178202315,22.329999923706055,31.02607451982416 20074,2012-05-23,CSCO,16.559999465942383,16.760000228881836,16.43000030517578,11.712552070617676,42459500.0,2.0,-0.6232287538081991,14.803642885352922,10.55413604531114,33.2322542161628,-102.46086427536233,60.894194888576536,13.088723691304525,13.62166264851888,22.329999923706055,31.02607451982416 20075,2012-05-23,CVX,98.33000183105469,99.0,96.69999694824219,62.60767364501953,8013000.0,2.0,-0.8156233682684331,68.02682639973241,61.26688354594628,42.31224967193891,-169.72900909187913,33.1429779574799,64.53810717264811,66.0495366414388,22.329999923706055,31.02607451982416 20076,2012-05-23,DIS,44.2400016784668,44.459999084472656,43.810001373291016,39.58314514160156,8875700.0,2.0,0.36278713355472547,40.975139172016256,38.196525256694684,55.17736049421055,41.66589663446302,4.949975448539136,38.98953361511231,38.703918075561525,22.329999923706055,31.02607451982416 20077,2012-05-23,GS,96.75,98.51000213623047,95.51000213623047,79.8725357055664,5469700.0,2.0,-4.165229963883377,97.87315498724217,74.13959144220118,36.77013419216907,-122.41877610846599,43.146588717593644,88.6022585550944,93.67806968688964,22.329999923706055,31.02607451982416 20078,2012-05-23,HD,47.97999954223633,48.79999923706055,47.83000183105469,37.579734802246094,13489900.0,2.0,-0.5798135511440634,41.592797474032665,35.829648586148,48.49824936560857,-110.02524389764261,37.86433967000327,39.027470397949216,38.4229647954305,22.329999923706055,31.02607451982416 20079,2012-05-23,HON,53.913047790527344,55.02848815917969,53.464962005615234,43.47284698486328,4179177.0,2.0,-0.48719399379237416,46.59987406888954,41.57380490144737,48.08332544590604,-92.20813935743082,26.463619202428884,44.12095514933268,44.454525820414226,22.329999923706055,31.02607451982416 20080,2012-05-23,IBM,186.93116760253906,187.8489532470703,184.70362854003906,121.20030212402344,4288600.0,2.0,-1.028525042491566,129.26438667528612,119.89579246289748,44.98862871810572,-148.427747487019,40.344566577837334,124.4854123433431,124.9719975789388,22.329999923706055,31.02607451982416 20081,2012-05-23,INTC,25.469999313354492,25.510000228881836,24.920000076293945,18.149320602416992,61969600.0,2.0,-0.35598532400633687,20.91441145052115,18.040267657144867,39.39408467917698,-209.17826876967632,45.21543565781768,19.579237429300942,19.55340795516968,22.329999923706055,31.02607451982416 20082,2012-05-23,JNJ,63.400001525878906,63.75,62.880001068115234,45.86726760864258,11269100.0,2.0,-0.23467497476426757,47.68400359219568,45.594664239225224,43.283677091993724,-95.08555172414655,43.777960636731464,46.49700393676758,46.82407525380452,22.329999923706055,31.02607451982416 20083,2012-05-23,JPM,33.619998931884766,34.41999816894531,33.209999084472656,24.815492630004883,52512900.0,2.0,-1.8466349914122908,34.17084981220748,22.25868815165971,35.86312357229143,-130.77662689382078,50.547178858858224,29.283635266621907,30.309639104207356,22.329999923706055,31.02607451982416 20084,2012-05-23,KO,37.0,37.28499984741211,36.90999984741211,26.051931381225586,18000000.0,2.0,0.056177045748931675,27.462750641017,25.845333656163174,53.706903395535974,-47.15684592809022,22.564176075167953,26.335805130004882,25.58453826904297,22.329999923706055,31.02607451982416 20085,2012-05-23,MCD,90.97000122070312,91.56999969482422,90.66999816894531,66.75838470458984,4236500.0,2.0,-1.1595497242721962,72.40059641809374,64.05854893713088,40.43172371197307,-90.93769616432434,45.630511641774895,68.8839230855306,70.17365277608236,22.329999923706055,31.02607451982416 20086,2012-05-23,MMM,83.37000274658203,84.87999725341797,82.94999694824219,59.9638786315918,3200000.0,2.0,-0.5793757674293403,63.868987280438574,58.578663628985254,45.421459822518074,-136.44086111817182,49.961170999211305,61.233560434977214,61.48604049682617,22.329999923706055,31.02607451982416 20087,2012-05-23,MRK,35.7442741394043,35.906490325927734,35.32442855834961,24.671592712402344,11776166.0,2.0,-0.15914477206361255,26.145551947484822,24.529660531152874,44.97492171520577,-190.91403185207608,37.56193536309687,25.326374308268228,25.22627159754435,22.329999923706055,31.02607451982416 20088,2012-05-23,MSFT,29.350000381469727,29.399999618530273,28.639999389648438,23.49069595336914,65171000.0,2.0,-0.40770877803359795,26.135309697840217,23.26824922397375,41.06793457542614,-172.64024457569514,45.709420482515526,24.888937441507974,25.25714619954427,22.329999923706055,31.02607451982416 20089,2012-05-23,NKE,26.9424991607666,27.25,26.545000076293945,23.563785552978516,8513200.0,2.0,-0.16595046509717548,25.120635903681443,22.73103245416768,49.37755437908668,-65.78528578674346,17.223316169659693,23.93898410797119,23.934307893117268,22.329999923706055,31.02607451982416 20090,2012-05-23,PG,63.0,63.04999923706055,62.040000915527344,44.62576675415039,13765400.0,2.0,-0.4823615795198677,46.95992316953067,44.536851503931246,38.909881605752325,-124.04975091727776,44.46333288332306,46.28342603047689,46.96082127888997,22.329999923706055,31.02607451982416 20091,2012-05-23,TRV,62.31999969482422,63.209999084472656,62.189998626708984,48.18971633911133,1978600.0,2.0,0.2988984021062322,50.10837166891571,47.58498083962921,56.29252723591076,-6.93911451944997,3.5144701475772506,48.097084299723306,46.319038200378415,22.329999923706055,31.02607451982416 20092,2012-05-23,UNH,55.45000076293945,55.880001068115234,54.70000076293945,46.379703521728516,4671800.0,2.0,-0.43959257798878326,48.47533646945442,44.848730455594406,48.86219075581944,-62.24508924014033,25.46830170801298,47.42497495015462,47.252488899230954,22.329999923706055,31.02607451982416 20093,2012-05-23,V,29.405000686645508,29.864999771118164,29.34749984741211,27.513608932495117,16558000.0,2.0,-0.15064982719786357,28.691486737502093,25.990898325669296,53.164407262004595,-19.54339106300193,9.543184119291574,27.52108554840088,27.33023738861084,22.329999923706055,31.02607451982416 20094,2012-05-23,VZ,41.310001373291016,41.61000061035156,40.880001068115234,23.874114990234375,13800000.0,2.0,0.3772782905141092,24.100144338120653,23.0685970788105,63.30010241871285,78.90274632787961,28.71521551200273,23.088536580403645,22.625663820902506,22.329999923706055,31.02607451982416 20095,2012-05-23,WBA,31.190000534057617,31.290000915527344,30.920000076293945,22.25057029724121,5300000.0,2.0,-0.5028000444051521,25.437165880991778,21.740595959828532,39.913225891955804,-155.51831099346214,43.62530018356397,23.91132583618164,23.770367336273193,22.329999923706055,31.02607451982416 20096,2012-05-23,WMT,63.38999938964844,64.69000244140625,63.290000915527344,50.5784797668457,15682200.0,2.0,0.7714211237208843,50.016980908161656,43.8117796204028,65.34395124078745,192.64114895409992,49.184688942994406,46.919808578491214,46.91471811930339,22.329999923706055,31.02607451982416 20097,2012-05-24,AAPL,20.56678581237793,20.58928680419922,20.043928146362305,17.1372013092041,496230000.0,3.0,-0.2496828618017517,18.22849125360031,16.082078509583283,50.67578347564794,-29.562715325889716,8.988171226330307,17.41228313446045,17.66132402420044,21.540000915527344,16.161936112594283 20098,2012-05-24,AMGN,68.52999877929688,69.13999938964844,68.30999755859375,51.516353607177734,3261900.0,3.0,0.1404880191410669,53.3789882128955,50.95118451659669,52.46595442974924,-28.389281967077558,18.864650054626082,51.5858268737793,50.835595766703285,21.540000915527344,16.161936112594283 20099,2012-05-24,AXP,55.9900016784668,56.36000061035156,55.689998626708984,47.76469802856445,4486100.0,3.0,-0.4888059773490028,53.002378404434836,46.33022543162474,48.64789540733364,-108.77320650824207,22.666938163714086,49.49589589436849,48.47729263305664,21.540000915527344,16.161936112594283 20100,2012-05-24,BA,71.63999938964844,71.94999694824219,70.25,59.1041374206543,2942600.0,3.0,-0.7201007968396027,64.9749042319855,57.02475854877623,45.139836458934866,-100.68365984503608,26.553428365450742,60.9742488861084,60.98214193979899,21.540000915527344,16.161936112594283 20101,2012-05-24,CAT,92.94999694824219,92.95999908447266,90.16999816894531,66.6783218383789,6421600.0,3.0,-2.6377484690132036,76.91524464959487,62.667940927797716,38.39014051271201,-89.40438291088525,42.511663084604386,72.46039632161458,75.58738238016764,21.540000915527344,16.161936112594283 20102,2012-05-24,CRM,37.29999923706055,37.560001373291016,36.25,36.5525016784668,10060400.0,3.0,-0.4482189653852231,40.931095907372125,32.67640493186127,50.0208354879041,-31.98957263422932,11.31274672711358,37.51466674804688,37.7451665242513,21.540000915527344,16.161936112594283 20103,2012-05-24,CSCO,16.690000534057617,16.700000762939453,16.350000381469727,11.502021789550781,52604300.0,3.0,-0.6201059444800645,14.68971617494662,10.4427946778671,31.75479222993303,-98.71931633917343,61.88500195406763,13.002873770395915,13.58172082901001,21.540000915527344,16.161936112594283 20104,2012-05-24,CVX,99.26000213623047,100.12000274658203,98.55000305175781,63.27800750732422,6322300.0,3.0,-0.7727566263794259,67.78688702252097,61.17717891070658,44.52676464389496,-110.21893949323625,22.580525391594026,64.50406379699707,65.96430244445801,21.540000915527344,16.161936112594283 20105,2012-05-24,DIS,44.40999984741211,44.61000061035156,44.0099983215332,39.78907012939453,9813200.0,3.0,0.34206820378358316,40.9781417307128,38.290219170166104,56.03330867567574,50.816495050647355,7.566437043688086,39.057877985636395,38.740477879842125,21.540000915527344,16.161936112594283 20106,2012-05-24,GS,98.31999969482422,98.5,95.83999633789062,78.91120147705078,5177300.0,3.0,-4.106477229800589,97.02991138581636,73.54082759733792,35.84744049225549,-113.4325732258783,43.14658871759365,87.9632672627767,93.42985967000325,21.540000915527344,16.161936112594283 20107,2012-05-24,HD,48.83000183105469,49.720001220703125,48.66999816894531,38.327632904052734,9702000.0,3.0,-0.48951736236997334,41.44918318420718,35.806721585690276,52.16948511448429,-60.25192220689753,22.79986860368637,39.00382588704427,38.45420532226562,21.540000915527344,16.161936112594283 20108,2012-05-24,HON,55.04755783081055,55.181026458740234,53.893978118896484,43.20878601074219,3033766.0,3.0,-0.45998279300413003,46.379024838742076,41.54309964245909,47.09386241747781,-81.7753345564528,24.074205166831238,44.09232292175293,44.43046499888102,21.540000915527344,16.161936112594283 20109,2012-05-24,IBM,187.37094116210938,187.64817810058594,185.46844482421875,121.1817626953125,3733488.0,3.0,-1.0861559380182655,129.1388014975866,119.48790443503061,44.95285356110644,-133.57845694278012,40.344566577837334,124.31292241414388,124.97385915120442,21.540000915527344,16.161936112594283 20110,2012-05-24,INTC,25.56999969482422,25.780000686645508,25.309999465942383,18.29913330078125,37129200.0,3.0,-0.38050163088643885,20.900413414837434,17.88540640175192,41.00144770910922,-162.455916049661,36.60547075600347,19.516812642415363,19.541083113352457,21.540000915527344,16.161936112594283 20111,2012-05-24,JNJ,62.88999938964844,63.34000015258789,62.79999923706055,46.189353942871094,9309400.0,3.0,-0.22177069508180125,47.65487166158186,45.54871415384783,46.254090058513555,-95.82428998871514,45.2068327950572,46.48647473653158,46.80757414499919,21.540000915527344,16.161936112594283 20112,2012-05-24,JPM,34.439998626708984,34.47999954223633,33.619998931884766,24.60544776916504,37843800.0,3.0,-1.8303916984962392,33.78234979583976,21.93517358825448,35.353118137762365,-115.10141954857079,49.683130629376635,29.021187337239585,30.2490997950236,21.540000915527344,16.161936112594283 20113,2012-05-24,KO,37.39500045776367,37.92499923706055,37.29999923706055,26.404876708984375,20204600.0,3.0,0.05669141123763666,27.463148616071713,25.839693333391175,57.07520915257426,-7.284881668116551,0.7248417714240359,26.37471103668213,25.62069454193115,21.540000915527344,16.161936112594283 20114,2012-05-24,MCD,91.86000061035156,92.11000061035156,90.83000183105469,66.79486083984375,5010000.0,3.0,-1.0922265286864388,72.20986660915959,63.93548022311578,40.58404848396222,-77.08693301826486,36.57427642306477,68.73529535929362,70.07939224243164,21.540000915527344,16.161936112594283 20115,2012-05-24,MMM,84.95999908447266,85.0,84.02999877929688,60.09117126464844,2322100.0,3.0,-0.5516838827285113,63.68421577825756,58.49998565301686,46.03103171202164,-106.22486705135226,47.61775897395012,61.20332959493001,61.46226425170899,21.540000915527344,16.161936112594283 20116,2012-05-24,MRK,35.6870231628418,35.94465637207031,35.57251739501953,24.84337615966797,9066982.0,3.0,-0.1641353337664917,26.145138409831148,24.472590586445705,46.850115450318675,-141.10172124727947,35.67301613196771,25.31161766052246,25.224628162384032,21.540000915527344,16.161936112594283 20117,2012-05-24,MSFT,29.15999984741211,29.299999237060547,28.760000228881836,23.458417892456055,52575000.0,3.0,-0.43750000239978704,26.03582385685604,23.139309276078528,40.87535897704467,-155.747825154688,45.70942048251551,24.842993036905924,25.22401917775472,21.540000915527344,16.161936112594283 20118,2012-05-24,NKE,26.917499542236328,27.15999984741211,26.69499969482422,23.55502700805664,8629600.0,3.0,-0.15770327144496576,25.093677376607424,22.69509310831689,49.31408155934881,-61.68185977794444,17.2233161696597,23.93043721516927,23.934015941619872,21.540000915527344,16.161936112594283 20119,2012-05-24,PG,62.4900016784668,62.97999954223633,62.22999954223633,44.754512786865234,9178100.0,3.0,-0.5060658014692123,46.40934159288043,44.77986548414594,39.87943355601297,-113.28130659078433,44.46333288332306,46.21271807352702,46.90738061269124,21.540000915527344,16.161936112594283 20120,2012-05-24,TRV,63.11000061035156,63.27000045776367,62.5,48.24314880371094,1849500.0,3.0,0.2691807266846311,50.0420526353577,47.53067266066281,56.52055156502685,-7.267749060455569,2.3787520193833793,48.20116920471192,46.39076588948568,21.540000915527344,16.161936112594283 20121,2012-05-24,UNH,55.029998779296875,56.7400016784668,55.0099983215332,47.10020446777344,7192400.0,3.0,-0.3507942272632363,48.06815880246598,45.075786128564296,51.48601865750155,-27.824014747728146,12.000842584956294,47.36242090861003,47.26132774353027,21.540000915527344,16.161936112594283 20122,2012-05-24,V,29.93000030517578,30.25,29.6924991607666,27.652130126953125,12749600.0,3.0,-0.0944867915500538,28.572156910368953,26.036633868744815,53.86154280057326,15.08821251431256,0.09322206672992553,27.513222567240398,27.34416519800822,21.540000915527344,16.161936112594283 20123,2012-05-24,VZ,41.310001373291016,41.58000183105469,41.119998931884766,23.937747955322266,9964600.0,3.0,0.36680157218479437,24.12851152268966,23.112523748001255,63.86853863426809,83.04777433699104,28.715215512002736,23.162564849853517,22.66206448872884,21.540000915527344,16.161936112594283 20124,2012-05-24,WBA,31.350000381469727,31.489999771118164,30.950000762939453,22.229230880737305,5119100.0,3.0,-0.5209193357129749,25.26991555699112,21.631432557022553,39.794224824482825,-139.0479931251326,37.685129146775836,23.868623606363933,23.75054651896159,21.540000915527344,16.161936112594283 20125,2012-05-24,WMT,64.70999908447266,65.18000030517578,64.45999908447266,50.96223831176758,11302700.0,3.0,0.9385190748523371,50.714510299672106,43.62468075562574,66.43378547653049,192.23373156399285,52.45414161911882,47.05909538269043,47.003197479248044,21.540000915527344,16.161936112594283 20126,2012-05-25,AAPL,20.163928985595703,20.20892906188965,19.945356369018555,17.045345306396484,328507200.0,4.0,-0.22598124553206134,18.027516841216137,16.159643459992356,50.07837083529373,-47.446538437878154,11.082769690293933,17.3688933690389,17.670327313741048,21.760000228881836,13.24958325691379 20127,2012-05-25,AMGN,69.13999938964844,69.19999694824219,68.80000305175781,51.47911071777344,2959700.0,4.0,0.10509542660282989,53.24152727072749,50.92271986062016,52.30938330127463,-26.62999351221767,17.778723656451405,51.6801025390625,50.858008829752606,21.760000228881836,13.24958325691379 20128,2012-05-25,AXP,56.279998779296875,56.36000061035156,55.619998931884766,47.31538009643555,3264300.0,4.0,-0.5417375577944838,52.911939789842165,46.05102751057288,47.047797295774714,-111.01386974038316,23.322322960119404,49.45435485839844,48.51155351003011,21.760000228881836,13.24958325691379 20129,2012-05-25,BA,71.20999908447266,71.38999938964844,69.66000366210938,57.953365325927734,5163300.0,4.0,-0.8053637263254743,64.71723432116347,56.71787386365098,42.203870672019164,-124.26114924651979,30.383803862045,60.90541025797526,60.918091710408525,21.760000228881836,13.24958325691379 20130,2012-05-25,CAT,91.38999938964844,91.66999816894531,89.62999725341797,65.59886932373047,4637400.0,4.0,-2.6221217573399542,75.92445927288824,62.59239711138908,37.02550982750958,-94.70312665916957,44.18828490113669,72.08346328735351,75.30812924702963,21.760000228881836,13.24958325691379 20131,2012-05-25,CRM,36.78499984741211,37.5,36.54999923706055,36.75,9678400.0,4.0,-0.3888909253102071,40.6579729302427,32.70802781743796,50.504921245206916,-22.649033382108666,11.312746727113582,37.411583455403644,37.75358320871989,21.760000228881836,13.24958325691379 20132,2012-05-25,CSCO,16.459999084472656,16.559999465942383,16.31999969482422,11.459915161132812,41838300.0,4.0,-0.6139514979061218,14.500205744806923,10.376159058507287,31.46535902073937,-93.58469202754722,62.26823268615278,12.920532830556233,13.54107723236084,21.760000228881836,13.24958325691379 20133,2012-05-25,CVX,100.04000091552734,100.23999786376953,98.41999816894531,62.51914596557617,5561500.0,4.0,-0.7909011923166105,67.54339662687596,61.01639264924708,42.61112987871266,-114.30789428046673,23.335177710513257,64.4825397491455,65.85973529815674,21.760000228881836,13.24958325691379 20134,2012-05-25,DIS,44.4900016784668,44.959999084472656,44.380001068115234,39.842796325683594,8520700.0,4.0,0.3262230613160426,40.97497308898493,38.39635221313909,56.258754137278544,65.35027109757499,13.50507599575874,39.13696683247884,38.77196420033773,21.760000228881836,13.24958325691379 20135,2012-05-25,GS,96.54000091552734,97.77999877929688,96.51000213623047,78.78083801269531,3096000.0,4.0,-4.024047788803401,96.02834350769596,73.09957092101497,35.7216930618566,-104.5478272662974,43.146588717593644,87.46385955810547,93.09814338684082,21.760000228881836,13.24958325691379 20136,2012-05-25,HD,49.75,50.09000015258789,49.31999969482422,38.11945343017578,9819200.0,4.0,-0.4298008492822234,41.278147759628744,35.78422902564957,51.12018094914005,-42.67845492285567,17.290035271329987,38.96476058959961,38.483381017049155,21.760000228881836,13.24958325691379 20137,2012-05-25,HON,54.73294448852539,54.87594985961914,53.817710876464844,42.81646728515625,2477004.0,4.0,-0.4647175876697176,46.08376147834081,41.52583973320704,45.650070515278344,-93.20787310551859,24.833262090988782,44.068603515625,44.39299437204997,21.760000228881836,13.24958325691379 20138,2012-05-25,IBM,186.52963256835938,187.3804931640625,185.46844482421875,120.07553100585938,3035387.0,4.0,-1.2071769061734159,128.92092938152922,118.985984375795,42.84956797843648,-134.50917010206237,40.34456657783734,124.155251566569,124.94907747904459,21.760000228881836,13.24958325691379 20139,2012-05-25,INTC,25.719999313354492,25.850000381469727,25.56999969482422,18.363340377807617,19122200.0,4.0,-0.3902514306350007,20.841722738245934,17.770325792332677,41.68712683839405,-136.5313245500006,34.39709073825843,19.465735626220702,19.530064487457274,21.760000228881836,13.24958325691379 20140,2012-05-25,JNJ,62.880001068115234,62.97999954223633,62.290000915527344,45.75748062133789,11208500.0,4.0,-0.24358463613572923,47.638648673334195,45.440141991338656,43.12145699701781,-138.50769686163878,53.29551673921685,46.47629051208496,46.786895688374834,21.760000228881836,13.24958325691379 20141,2012-05-25,JPM,34.0,34.130001068115234,33.290000915527344,24.265010833740234,28796400.0,4.0,-1.8239636695674513,33.38833856759028,21.61644601645513,34.52979825921665,-110.03687377792495,51.325536069924425,28.786746788024903,30.16933355331421,21.760000228881836,13.24958325691379 20142,2012-05-25,KO,37.810001373291016,37.845001220703125,37.505001068115234,26.28956413269043,8999600.0,4.0,0.04724962413853362,27.45190354714572,25.802015100620395,55.70532302679541,-12.85556011804958,0.7248417714240346,26.4130345026652,25.656432342529296,21.760000228881836,13.24958325691379 20143,2012-05-25,MCD,91.6500015258789,91.80000305175781,90.80999755859375,66.44459533691406,3681300.0,4.0,-1.054974816951983,71.78708716532073,63.896323479210515,39.5786724409165,-77.8639202161872,36.73008255552506,68.59129053751627,69.97965876261394,21.760000228881836,13.24958325691379 20144,2012-05-25,MMM,84.87000274658203,85.19999694824219,84.4000015258789,59.94973373413086,2346000.0,4.0,-0.5349837318192598,63.4678026546092,58.43599830974627,45.44758860573506,-94.71949531985982,43.619426556602626,61.19577191670736,61.4374179204305,21.760000228881836,13.24958325691379 20145,2012-05-25,MRK,35.84923553466797,36.020992279052734,35.65839767456055,24.810344696044922,6907997.0,4.0,-0.16880981842367504,26.14230970001769,24.415292991632697,46.5346645128757,-126.34624574306045,31.803493186016496,25.306552124023437,25.226572704315185,21.760000228881836,13.24958325691379 20146,2012-05-25,MSFT,29.200000762939453,29.360000610351562,29.010000228881836,23.450340270996094,29507200.0,4.0,-0.45649931890115525,25.922746171497636,23.03357611701555,40.82579885090988,-132.26221350001953,43.537797721596064,24.801322491963706,25.18340851465861,21.760000228881836,13.24958325691379 20147,2012-05-25,NKE,26.979999542236328,27.297500610351562,26.905000686645508,23.842117309570312,6687600.0,4.0,-0.1265428162241058,25.061921341020025,22.68630539695605,51.431107749362454,-26.023977258887598,12.395101554129475,23.92766145070394,23.93492905298869,21.760000228881836,13.24958325691379 20148,2012-05-25,PG,62.58000183105469,63.20000076293945,62.400001525878906,44.69729995727539,7377700.0,4.0,-0.5234343400980137,46.39706132649768,44.65266859293591,39.590581920011424,-102.34471451541195,38.71034777652993,46.14672266642253,46.86433506011963,21.760000228881836,13.24958325691379 20149,2012-05-25,TRV,63.04999923706055,63.34000015258789,62.43000030517578,47.79271697998047,2522500.0,4.0,0.20689817764721852,50.0633178321479,47.40175899585503,54.06099593485652,-25.849645248920964,2.3787520193833696,48.315179443359376,46.44930178324382,21.760000228881836,13.24958325691379 20150,2012-05-25,UNH,56.16999816894531,56.560001373291016,55.869998931884766,47.01641082763672,4306500.0,4.0,-0.28390960779101704,47.70563405540446,45.28834749671957,51.17014772919873,-14.951557322383598,12.000842584956297,47.308523432413736,47.263142840067545,21.760000228881836,13.24958325691379 20151,2012-05-25,V,29.84749984741211,30.100000381469727,29.737499237060547,27.559782028198242,11780000.0,4.0,-0.05677444054090586,28.412084607358302,26.106272478823335,53.3142503012218,10.299131242485819,0.09322206672991942,27.48584327697754,27.353442827860516,21.760000228881836,13.24958325691379 20152,2012-05-25,VZ,41.459999084472656,41.650001525878906,41.279998779296875,23.972436904907227,7417600.0,4.0,0.35718045184028213,24.15834966429618,23.153242819224328,64.1814041442692,88.88817607595864,30.163635061814336,23.24334036509196,22.69599905014038,21.760000228881836,13.24958325691379 20153,2012-05-25,WBA,31.309999465942383,31.559999465942383,31.200000762939453,22.30034065246582,3155300.0,4.0,-0.523506384597308,24.998041960602762,21.61422896682644,40.40671810943646,-121.76445251052009,35.58706580865988,23.834176953633627,23.736501216888428,21.760000228881836,13.24958325691379 20154,2012-05-25,WMT,64.86000061035156,65.5,64.80000305175781,51.15019607543945,10179900.0,4.0,1.0737346806772834,51.34078635810254,43.521408466116206,66.96021958497187,176.1676362193481,54.497906441121266,47.21424128214518,47.098158009847005,21.760000228881836,13.24958325691379 20242,2012-05-29,AAPL,20.389286041259766,20.5,20.18964385986328,17.34787940979004,380508800.0,1.0,-0.1807025436764711,17.973812749591993,16.177848741802052,52.00611712024198,-12.110888004875887,3.5595612352404853,17.360951105753582,17.68401403427124,21.030000686645508,14.910252638875967 20243,2012-05-29,AMGN,69.2699966430664,69.37999725341797,68.75,51.65055465698242,4151900.0,1.0,0.08984495835047568,53.15798028734163,50.896797239513845,52.9776357997253,-29.936722743306053,14.426165066438191,51.763527425130206,50.88154881795247,21.030000686645508,14.910252638875967 20244,2012-05-29,AXP,56.25,56.779998779296875,55.939998626708984,47.95121383666992,4128600.0,1.0,-0.5263127420245937,52.739258163854984,45.914263564660644,49.48031636437099,-84.53687831353123,16.9646146656669,49.418464279174806,48.56457862854004,21.030000686645508,14.910252638875967 20245,2012-05-29,BA,70.27999877929688,70.5,69.75,58.28450012207031,3973600.0,1.0,-0.8365719212295204,64.43073423128808,56.51161768216406,43.30161314059523,-122.66912083547368,30.383803862045,60.85419464111328,60.862029457092284,21.030000686645508,14.910252638875967 20246,2012-05-29,CAT,91.19999694824219,93.93000030517578,90.88999938964844,67.48060607910156,8238800.0,1.0,-2.429886823180709,75.02283419290883,62.746426976524766,40.819142417038044,-68.3786913062945,27.546430219102426,71.74867528279623,75.07113278706869,21.030000686645508,14.910252638875967 20247,2012-05-29,CRM,36.7400016784668,37.18000030517578,35.79999923706055,36.42250061035156,10981600.0,1.0,-0.36410234465004265,40.389348828572956,32.72565208695439,49.67949022353057,-39.215767138657995,18.04837188520433,37.33458353678385,37.76149991353353,21.030000686645508,14.910252638875967 20248,2012-05-29,CSCO,16.510000228881836,16.639999389648438,16.389999389648438,11.642377853393555,37091400.0,1.0,-0.5875776113455533,14.237480283312614,10.388352465100471,34.15568101656601,-81.02315549202693,57.74709360417777,12.847080930074055,13.504872862497965,21.030000686645508,14.910252638875967 20249,2012-05-29,CVX,99.80999755859375,100.8499984741211,99.5,63.3918571472168,5223200.0,1.0,-0.7264859153294907,67.1713617712096,61.048860320465195,45.4054252476382,-76.90390980462269,17.58624135351431,64.47485466003418,65.77128041585287,21.030000686645508,14.910252638875967 20250,2012-05-29,DIS,44.70000076293945,45.5,44.599998474121094,40.72023391723633,10560000.0,1.0,0.3800861557309645,41.05323916127012,38.530282490951556,59.74598216379665,100.38350690144016,21.792122389008302,39.25097376505534,38.81852207183838,21.030000686645508,14.910252638875967 20251,2012-05-29,GS,97.01000213623047,97.87999725341797,95.37999725341797,80.1069564819336,4528000.0,1.0,-3.8078209951620607,94.63193584023631,73.12548222006643,38.009989903157546,-94.77169864202756,46.463129047867085,86.93696212768555,92.80441563924154,21.030000686645508,14.910252638875967 20252,2012-05-29,HD,49.619998931884766,49.91999816894531,49.27000045776367,38.60806655883789,8582600.0,1.0,-0.3391387065505995,41.13257989546423,35.79746656754847,53.39610389259588,-35.075712765353444,17.822657461200595,38.92322069803874,38.52133897145589,21.030000686645508,14.910252638875967 20253,2012-05-29,HON,54.63760757446289,54.74247741699219,54.16092300415039,43.155967712402344,3911075.0,1.0,-0.4360486025399979,45.84378706684971,41.53446496256924,47.10186517443849,-78.3266571072546,24.833262090988764,44.057949447631835,44.365804799397786,21.030000686645508,14.910252638875967 20254,2012-05-29,IBM,186.63479614257812,189.3690185546875,186.63479614257812,121.410400390625,3784951.0,1.0,-1.1817515951891977,128.45782982059376,118.84616187862498,46.00329550346977,-91.52100941879866,23.876322567335475,124.04371821085611,124.93341433207193,21.030000686645508,14.910252638875967 20255,2012-05-29,INTC,26.040000915527344,26.31999969482422,25.860000610351562,18.613039016723633,35052800.0,1.0,-0.3735238731383248,20.746787479952044,17.71504361288243,44.29181145324805,-97.08551722511505,20.42425776864193,19.415426826477052,19.52249917984009,21.030000686645508,14.910252638875967 20256,2012-05-29,JNJ,62.84000015258789,62.93000030517578,62.29999923706055,45.8160285949707,10089700.0,1.0,-0.25322894378122385,47.56974571180116,45.3712550358795,43.65661383376787,-127.040366753539,53.29551673921685,46.45742568969727,46.76791814168294,21.030000686645508,14.910252638875967 20257,2012-05-29,JPM,33.97999954223633,34.0,33.36000061035156,24.35917091369629,35855200.0,1.0,-1.7906302083923613,32.94897202796312,21.37856493645338,34.963163116889575,-99.98202732719851,51.325536069924425,28.552547454833984,30.088018385569253,21.030000686645508,14.910252638875967 20258,2012-05-29,KO,37.8650016784668,37.8650016784668,37.529998779296875,26.369937896728516,10533800.0,1.0,0.04572533765493958,27.44445415824376,25.779412113728892,56.458848187255754,-14.142193274058021,0.0879794785695195,26.448212750752766,25.695938046773275,21.030000686645508,14.910252638875967 20259,2012-05-29,MCD,91.41000366210938,91.7300033569336,90.26000213623047,66.33512115478516,5380300.0,1.0,-1.0224994810682944,71.28342086245229,63.92199677060435,39.26418209446361,-79.39961467947705,40.990398507785294,68.45312296549479,69.87506001790365,21.030000686645508,14.910252638875967 20260,2012-05-29,MMM,85.37999725341797,86.0,85.12999725341797,60.62149429321289,2142200.0,1.0,-0.4622151503901435,63.21623536166869,58.47434119167604,48.6457285907222,-55.1184461123386,28.712350036471936,61.19398562113444,61.42341632843018,21.030000686645508,14.910252638875967 20261,2012-05-29,MRK,35.963741302490234,36.020992279052734,35.71564865112305,24.836782455444336,9214435.0,1.0,-0.16843941028649212,26.052434459092552,24.396148953077855,46.83107877133688,-114.75097569776601,31.803493186016507,25.298623847961426,25.22743320465088,21.030000686645508,14.910252638875967 20262,2012-05-29,MSFT,29.3799991607666,29.719999313354492,29.219999313354492,23.85382843017578,37758800.0,1.0,-0.4339954622209312,25.741888918569607,23.03276451618381,44.3146491707526,-97.01284355022403,31.01447752506365,24.765886306762695,25.152328650156658,21.030000686645508,14.910252638875967 20263,2012-05-29,NKE,27.377500534057617,27.729999542236328,27.28499984741211,24.30891990661621,8734800.0,1.0,-0.06344945677134817,25.031259927423438,22.69614657434658,54.619324680291996,41.343467171850484,1.276979515333156,23.93876533508301,23.942891852060953,21.030000686645508,14.910252638875967 20264,2012-05-29,PG,62.63999938964844,63.029998779296875,62.619998931884766,45.02631759643555,7401000.0,1.0,-0.5048306844457144,46.4004565954196,44.5999195337308,42.08608321576866,-92.44049935124245,38.710347776529936,46.06876157124837,46.82665487925212,21.030000686645508,14.910252638875967 20265,2012-05-29,TRV,63.09000015258789,63.22999954223633,62.70000076293945,48.0064697265625,2874600.0,1.0,0.17279499590483027,50.03399320649326,47.32114213896573,55.021850669893134,-29.23997095963826,2.3787520193833798,48.40984853108724,46.51657956441243,21.030000686645508,14.910252638875967 20266,2012-05-29,UNH,56.08000183105469,56.25,55.5,47.041542053222656,5005900.0,1.0,-0.22626692088950762,47.70563405540446,45.28834749671957,51.2629173420841,-24.48290311787595,16.411731092288402,47.274732716878255,47.26747156778971,21.030000686645508,14.910252638875967 20267,2012-05-29,V,30.037500381469727,30.237499237060547,29.75,27.76987648010254,18006400.0,1.0,-0.009821053238916022,28.29600423451587,26.165372718609127,54.40461424901295,27.13160674662708,3.3107681385569308,27.48336493174235,27.370139503479002,21.030000686645508,14.910252638875967 20268,2012-05-29,VZ,41.650001525878906,41.84000015258789,41.5,24.145950317382812,7843500.0,1.0,0.35941363032237916,24.22201180931107,23.168814797439417,65.71747118529731,105.66277757717496,34.05157862762513,23.326622200012206,22.73054221471151,21.030000686645508,14.910252638875967 20269,2012-05-29,WBA,31.510000228881836,31.639999389648438,31.309999465942383,22.471006393432617,4359600.0,1.0,-0.5059530289213328,24.775658977187703,21.60768090470927,41.87485829695505,-106.23668371758922,33.109093736765274,23.799298922220867,23.726242065429688,21.030000686645508,14.910252638875967 20270,2012-05-29,WMT,65.4000015258789,65.76000213623047,65.20999908447266,51.43998336791992,10036900.0,1.0,1.1905534757445366,51.93023578198176,43.493276486084646,67.76650966005107,164.06993610434108,56.13555938625302,47.358043162028,47.19550139109294,21.030000686645508,14.910252638875967 20271,2012-05-30,AAPL,20.328571319580078,20.71392822265625,20.234285354614258,17.557050704956055,529429600.0,2.0,-0.12648245977435835,17.95814212618474,16.18454624356624,53.29604603802452,10.669592941066833,1.6724028658442938,17.330101267496744,17.707259877522787,24.139999389648438,18.038552476836568 20272,2012-05-30,AMGN,68.93000030517578,70.02999877929688,68.83999633789062,51.88167953491211,3535600.0,2.0,0.09531002381838505,53.115466489106936,50.8841074092085,53.87890611420696,-12.332319407540922,3.0978816617984806,51.82770665486654,50.91512190500895,24.139999389648438,18.038552476836568 20273,2012-05-30,AXP,55.84000015258789,55.9900016784668,55.279998779296875,47.01864242553711,5272000.0,2.0,-0.5826230674003767,52.46383952690571,45.72254848884136,46.25624683400857,-112.50348076485704,23.58239654175799,49.34159774780274,48.602342796325686,24.139999389648438,18.038552476836568 20274,2012-05-30,BA,69.87999725341797,70.08999633789062,69.25,57.44832229614258,4677600.0,2.0,-0.9181928472684646,64.05906456579471,56.2698763979504,41.25473226249923,-131.08574506509692,33.73061233623224,60.73642082214356,60.8025941212972,24.139999389648438,18.038552476836568 20275,2012-05-30,CAT,90.98999786376953,91.0,89.5,65.77391052246094,6350800.0,2.0,-2.387731043691886,74.13620755748295,62.762925743298304,38.63542352495036,-88.35456362743659,32.65661000557585,71.31656799316406,74.83474324544271,24.139999389648438,18.038552476836568 20276,2012-05-30,CRM,35.587501525878906,35.74250030517578,34.875,35.23749923706055,13785200.0,2.0,-0.43506180160731844,40.01768277098302,32.69906794618006,46.81551964404989,-84.19000240487233,25.50726576115968,37.207750193277995,37.756791559855145,24.139999389648438,18.038552476836568 20277,2012-05-30,CSCO,16.459999084472656,16.479999542236328,16.350000381469727,11.502021789550781,36488300.0,2.0,-0.5714147638756373,13.964889793827018,10.409007567928354,33.12106598292836,-80.43805172626799,58.36706933624595,12.760763231913248,13.468193658192952,24.139999389648438,18.038552476836568 20278,2012-05-30,CVX,99.11000061035156,99.11000061035156,97.5,61.74129104614258,7284800.0,2.0,-0.7994081546380443,66.48737206644566,61.121050022177386,41.4561347380711,-133.13507684424275,29.159269054567172,64.36806844075521,65.65834585825603,24.139999389648438,18.038552476836568 20279,2012-05-30,DIS,45.02000045776367,45.47999954223633,44.86000061035156,40.46953582763672,11208700.0,2.0,0.39795641166371354,41.11951693159941,38.590247548991414,58.370544269790585,94.12463462622823,21.792122389008288,39.32618242899577,38.85582809448242,24.139999389648438,18.038552476836568 20280,2012-05-30,GS,96.68000030517578,96.9000015258789,94.41000366210938,77.44657897949219,5713200.0,2.0,-3.8072424134992104,93.05718228998116,73.04903337774344,35.394977392254305,-101.7822360551131,49.18324801444422,86.34501190185547,92.48440755208334,24.139999389648438,18.038552476836568 20281,2012-05-30,HD,49.54999923706055,49.779998779296875,48.90999984741211,38.55378341674805,11996300.0,2.0,-0.2685725638187435,40.89440300449212,35.85702025905769,53.11189161378862,-41.29826856544717,21.703340812779775,38.87113304138184,38.55864772796631,24.139999389648438,18.038552476836568 20282,2012-05-30,HON,54.07511901855469,54.07511901855469,53.484031677246094,42.401493072509766,3701503.0,2.0,-0.4688039432697906,45.538420370831204,41.51279575465708,44.376723879713154,-110.54605784603946,31.752815069219537,43.99890874226888,44.33416093190511,24.139999389648438,18.038552476836568 20283,2012-05-30,IBM,186.2332763671875,186.87380981445312,185.24856567382812,120.21770477294922,3768215.0,2.0,-1.2435080350567205,127.83971422825338,118.68547269191264,43.77073812750597,-123.81592289193274,29.997477538098128,123.79539896647135,124.87889887491862,24.139999389648438,18.038552476836568 20284,2012-05-30,INTC,25.899999618530273,26.190000534057617,25.799999237060547,18.641576766967773,33089800.0,2.0,-0.35388503891902445,20.54943035041634,17.72608158195671,44.58446182112879,-94.31665019541018,21.53748668355043,19.364652760823567,19.519895203908284,24.139999389648438,18.038552476836568 20285,2012-05-30,JNJ,62.34000015258789,62.400001525878906,62.0,45.53786849975586,9414700.0,2.0,-0.2800886346456082,47.48842999733852,45.27826578818394,41.727061205217,-152.37740020816173,57.511524535180556,46.423488744099934,46.74261315663656,24.139999389648438,18.038552476836568 20286,2012-05-30,JPM,33.29999923706055,33.439998626708984,32.95000076293945,23.873865127563477,34203600.0,2.0,-1.7828220584066052,32.31521461151783,21.227874873650624,33.77129120615069,-100.03906107048691,53.481266265118656,28.288409360249837,30.001373513539633,24.139999389648438,18.038552476836568 20287,2012-05-30,KO,37.53499984741211,37.625,37.40999984741211,26.230152130126953,13884600.0,2.0,0.0328590083146203,27.418152299825582,25.74036649137315,54.782141387755814,-37.96688339873727,3.981694134828903,26.461142603556315,25.732824993133544,24.139999389648438,18.038552476836568 20288,2012-05-30,MCD,90.4000015258789,90.5199966430664,89.8499984741211,65.75863647460938,5375600.0,2.0,-1.031390807998875,70.75684540565985,63.93117720786554,37.63511611401629,-94.47555110453494,43.99550444946333,68.2828473409017,69.75550168355306,24.139999389648438,18.038552476836568 20289,2012-05-30,MMM,85.05999755859375,85.12000274658203,84.0999984741211,59.71639633178711,2697100.0,2.0,-0.4721368667016961,62.89254663083286,58.477439712550925,44.971038053994334,-94.45456198051356,37.623056636394715,61.137451171875,61.39971351623535,24.139999389648438,18.038552476836568 20290,2012-05-30,MRK,35.6870231628418,35.92557144165039,35.582061767578125,24.711233139038086,10132274.0,2.0,-0.17624499712552932,25.928940074850885,24.38947938163105,45.58941564714115,-123.88793330654377,35.48308688524393,25.274176915486652,25.22053804397583,24.139999389648438,18.038552476836568 20291,2012-05-30,MSFT,29.350000381469727,29.479999542236328,29.1200008392334,23.67629623413086,41585500.0,2.0,-0.425580530748892,25.53598160939023,23.0400514106293,43.15649678714944,-102.41464765425133,32.75652305086643,24.714911778767902,25.122031275431315,24.139999389648438,18.038552476836568 20292,2012-05-30,NKE,27.395000457763672,27.582500457763672,27.0575008392334,23.802669525146484,10357200.0,2.0,-0.05367891262478963,24.975063452156558,22.69338881072186,50.87278340088246,-4.845004710421131,5.206721069337814,23.92985293070475,23.94059076309204,24.139999389648438,18.038552476836568 20293,2012-05-30,PG,62.63999938964844,62.88999938964844,62.2400016784668,44.57569885253906,7493400.0,2.0,-0.5204489089099269,46.4463453109921,44.46462194364658,39.75905054869909,-110.48790608104514,43.17662239680323,45.970105997721355,46.778154436747236,24.139999389648438,18.038552476836568 20294,2012-05-30,TRV,62.5099983215332,62.5099983215332,61.88999938964844,47.25067138671875,2928700.0,2.0,0.08381519967007023,50.035857865910764,47.11238088836169,51.111528715855925,-93.42503179616433,17.334538075592334,48.458200963338214,46.565070470174156,24.139999389648438,18.038552476836568 20295,2012-05-30,UNH,56.0,56.470001220703125,55.779998779296875,47.058311462402344,4398100.0,2.0,-0.17718900055189124,47.51873261129745,45.39482253396622,51.326749280974866,-12.343111499235896,12.81744900854093,47.22083562215169,47.283249918619795,24.139999389648438,18.038552476836568 20296,2012-05-30,V,29.677499771118164,29.934999465942383,29.364999771118164,27.125732421875,18346400.0,2.0,-0.02430700169865574,28.090763035896988,26.24668374907616,50.65247059587122,-27.05547618964068,6.233785348010984,27.44981320699056,27.375793170928954,24.139999389648438,18.038552476836568 20297,2012-05-30,VZ,41.47999954223633,41.65999984741211,41.27000045776367,23.95509910583496,11066700.0,2.0,0.3418427916840514,24.246594062085574,23.193971619371947,62.65990093054035,86.2773095082196,25.043355174281086,23.397566095987955,22.75876506169637,24.139999389648438,18.038552476836568 20298,2012-05-30,WBA,31.440000534057617,31.479999542236328,30.780000686645508,21.994571685791016,6341100.0,2.0,-0.5244407408512011,24.605516643473507,21.525260715535282,39.09351113953796,-116.54372389574718,40.77451087667835,23.706871859232585,23.700862471262614,24.139999389648438,18.038552476836568 20299,2012-05-30,WMT,65.41000366210938,65.94999694824219,65.33000183105469,51.25200653076172,9979700.0,2.0,1.2535153085083053,52.39107881869303,43.56250775967611,66.67465904576568,148.97220335160804,57.335032271526885,47.46212908426921,47.28468888600667,24.139999389648438,18.038552476836568 20300,2012-05-31,AAPL,20.740713119506836,20.76785659790039,20.409286499023438,17.513397216796875,491674400.0,3.0,-0.08604327104580634,17.910916060948455,16.20676277205936,52.98857637877872,26.141934168268936,2.9930606788537113,17.299170430501302,17.731243387858072,24.059999465942383,19.487328250665417 20301,2012-05-31,AMGN,69.5199966430664,70.0,69.0,51.829490661621094,5870100.0,3.0,0.09434240118662274,53.0052219872036,50.898323773904806,53.63875545588513,-17.040562303936465,3.0978816617984695,51.89509099324544,50.956355285644534,24.059999465942383,19.487328250665417 20302,2012-05-31,AXP,55.58000183105469,56.15999984741211,55.02000045776367,47.332332611083984,5433700.0,3.0,-0.59507754607111,52.083321554272715,45.660519616991934,47.44777719235866,-100.06632314141171,26.063796634028318,49.279143778483075,48.66265449523926,24.059999465942383,19.487328250665417 20303,2012-05-31,BA,69.54000091552734,70.11000061035156,69.06999969482422,57.63045883178711,4191400.0,3.0,-0.9571477198427942,63.564354103726025,56.16856558926714,41.87386197127487,-119.65003020635719,34.93437021104786,60.63514366149902,60.7677313486735,24.059999465942383,19.487328250665417 20304,2012-05-31,CAT,88.41999816894531,88.5,86.01000213623047,63.9067497253418,12370400.0,3.0,-2.4764397011994106,73.07756993901447,62.72679369318769,36.429765635139,-115.85908311976095,43.37560803041348,70.80285530090332,74.61759039560954,24.059999465942383,19.487328250665417 20305,2012-05-31,CRM,34.560001373291016,35.1349983215332,33.787498474121094,34.654998779296875,12621600.0,3.0,-0.5321661214768483,39.47029091651623,32.73845961754139,45.48220214270166,-108.39639075425829,33.153501789367866,37.04091682434082,37.74816652933757,24.059999465942383,19.487328250665417 20306,2012-05-31,CSCO,16.360000610351562,16.520000457763672,16.260000228881836,11.459915161132812,51969400.0,3.0,-0.5555986484510615,13.668123744566424,10.459452320497052,32.812605807549104,-76.50094408472714,59.78629011819079,12.67350975672404,13.432210890452067,24.059999465942383,19.487328250665417 20307,2012-05-31,CVX,98.05999755859375,99.16000366210938,96.68000030517578,62.171302795410156,9371100.0,3.0,-0.8131279672073006,65.84882017549053,61.268519149460644,42.79704723657521,-125.00345298439976,33.26640593867064,64.28042093912761,65.55748742421468,24.059999465942383,19.487328250665417 20308,2012-05-31,DIS,45.130001068115234,46.099998474121094,45.060001373291016,40.9261589050293,14646500.0,3.0,0.4438479811846321,41.23313332388587,38.67092017342858,60.10124399369017,118.86492144270059,30.525074444462913,39.42228253682455,38.91119022369385,24.059999465942383,19.487328250665417 20309,2012-05-31,GS,94.9000015258789,96.6500015258789,93.69999694824219,78.33883666992188,4833000.0,3.0,-3.692224479187786,91.44890131599122,73.22243199699706,36.90112630998296,-94.43512415915382,51.12622684710303,85.82435302734375,92.24661827087402,24.059999465942383,19.487328250665417 20310,2012-05-31,HD,49.619998931884766,49.77000045776367,49.15999984741211,38.266815185546875,14217000.0,3.0,-0.23311709648854162,40.53889169078686,35.97514334339282,51.609594564311,-38.82428994679632,21.703340812779764,38.815134048461914,38.600297355651854,24.059999465942383,19.487328250665417 20311,2012-05-31,HON,53.579368591308594,53.61750030517578,52.225582122802734,41.99408721923828,5347664.0,3.0,-0.521624076657865,45.25939447718904,41.445783592879316,42.98741712881292,-135.9308245690509,42.30764337120584,43.93128598531087,44.312342707316084,24.059999465942383,19.487328250665417 20312,2012-05-31,IBM,185.56405639648438,186.35755920410156,183.55641174316406,119.21038055419922,9714725.0,3.0,-1.3580780263625343,127.15405291688302,118.48790722715995,41.99030517032945,-136.38272717920276,36.64503905229613,123.66366322835286,124.8424680074056,24.059999465942383,19.487328250665417 20313,2012-05-31,INTC,25.780000686645508,26.06999969482422,25.700000762939453,18.434682846069336,42240200.0,3.0,-0.350969968318374,20.271751918986457,17.780460605427603,42.89447750640921,-98.48502632119143,23.445452769526238,19.319259134928384,19.513016668955483,24.059999465942383,19.487328250665417 20314,2012-05-31,JNJ,62.36000061035156,62.880001068115234,62.13999938964844,45.69890594482422,13297100.0,3.0,-0.2850943668029089,47.344138556349485,45.25638214982727,43.22979598618952,-119.27551533261864,36.44533888968734,46.418118158976235,46.72675819396973,24.059999465942383,19.487328250665417 20315,2012-05-31,JPM,32.959999084472656,33.470001220703125,32.90999984741211,24.011497497558594,42124900.0,3.0,-1.74540828108589,31.64952991685284,21.165609853654974,34.427091626589274,-91.78233088988709,53.695146020645346,28.04358654022217,29.929975446065267,24.059999465942383,19.487328250665417 20316,2012-05-31,KO,37.47999954223633,37.61000061035156,37.33000183105469,26.11483383178711,15147600.0,3.0,0.013204908726695663,27.379649337230994,25.69395162254684,53.428034829230434,-49.47493059847462,6.576285943022768,26.467665990193684,25.77050739924113,24.059999465942383,19.487328250665417 20317,2012-05-31,MCD,89.88999938964844,90.26000213623047,89.26000213623047,65.70711517333984,6816400.0,3.0,-1.0307131672851,70.04378466649065,64.09906659083357,37.49130416341616,-97.13345713682786,48.06397423573293,68.10525919596354,69.63569246927896,24.059999465942383,19.487328250665417 20318,2012-05-31,MMM,84.44999694824219,85.05000305175781,83.87000274658203,59.688114166259766,3683200.0,3.0,-0.4767859412134783,62.51974985417377,58.532437111768616,44.86149366994092,-92.12062105760158,39.43023286091388,61.08746388753255,61.400234921773276,24.059999465942383,19.487328250665417 20319,2012-05-31,MRK,35.88740539550781,36.135494232177734,35.54389190673828,24.830167770385742,14088369.0,3.0,-0.17086433249447097,25.78596962779641,24.419465362132794,46.967355127163316,-98.13920872694177,24.224010834493832,25.25611686706543,25.226624806722004,24.059999465942383,19.487328250665417 20320,2012-05-31,MSFT,29.299999237060547,29.420000076293945,28.940000534057617,23.55525779724121,39134000.0,3.0,-0.42379320298565304,25.341996286447667,23.04014864153085,42.37540567368352,-103.13245334642168,35.8724670195325,24.667919794718426,25.09292335510254,24.059999465942383,19.487328250665417 20321,2012-05-31,NKE,27.125,27.212499618530273,26.665000915527344,23.787277221679688,10796800.0,3.0,-0.04664007845461171,24.759524595352463,22.783125818160723,50.76326294671776,-43.929072842085276,15.216970650425191,23.915094566345214,23.944973023732505,24.059999465942383,19.487328250665417 20322,2012-05-31,PG,62.599998474121094,62.619998931884766,61.97999954223633,44.55424880981445,9268400.0,3.0,-0.5284654823808879,46.45216474996659,44.33792237771896,39.65109094615931,-119.93534441531483,46.051992985164006,45.87711868286133,46.730596923828124,24.059999465942383,19.487328250665417 20323,2012-05-31,TRV,61.90999984741211,62.97999954223633,61.88999938964844,47.708744049072266,3731500.0,3.0,0.04968793409359762,49.940921279546515,47.03553974950621,53.1969930900694,-85.08311742368237,7.152298598200824,48.53505643208822,46.64027156829834,24.059999465942383,19.487328250665417 20324,2012-05-31,UNH,56.209999084472656,56.33000183105469,55.459999084472656,46.72319793701172,6343300.0,3.0,-0.16345109347462738,47.37929481769977,45.45969825480999,49.97368832410071,-25.73544290439618,16.811089936007704,47.17755012512207,47.30154164632162,24.059999465942383,19.487328250665417 20325,2012-05-31,V,29.4375,29.59000015258789,28.68000030517578,26.597023010253906,21004000.0,3.0,-0.07755563800926168,27.919816183488003,26.261569428999792,47.850354195969906,-92.05530939972054,20.247335389248068,27.400942420959474,27.378012148539224,24.059999465942383,19.487328250665417 20326,2012-05-31,VZ,41.43000030517578,41.90999984741211,41.16999816894531,24.08232879638672,11666300.0,3.0,0.3343301977899529,24.287684665286523,23.21302925530674,63.82074018415596,94.56884060092686,30.472142142853382,23.474293263753257,22.79205754597982,24.059999465942383,19.487328250665417 20327,2012-05-31,WBA,30.829999923706055,30.8700008392334,30.34000015258789,21.703012466430664,7496200.0,3.0,-0.5562071680859617,24.515730185202564,21.373584275551828,37.51602584618642,-128.17593315693804,46.24161056257909,23.594368362426756,23.67568473815918,24.059999465942383,19.487328250665417 20328,2012-05-31,WMT,65.4000015258789,66.66000366210938,65.37999725341797,51.54963684082031,16765500.0,3.0,1.3123018938577289,52.834402334905306,43.68368848540719,67.53151189812061,145.34840546688596,61.536587365745845,47.571209081014,47.384375,24.059999465942383,19.487328250665417 20329,2012-06-01,AAPL,20.3271427154541,20.451786041259766,20.018571853637695,17.005937576293945,520987600.0,4.0,-0.0938607067995001,17.834706993084552,16.21982677461564,49.55090262492734,-29.174687151563422,6.710956755000782,17.272443262736,17.746551958719888,26.65999984741211,20.580469837043722 20330,2012-06-01,AMGN,69.01000213623047,69.55000305175781,67.61000061035156,50.50990295410156,4177500.0,4.0,-0.012757090662461223,53.036526247383655,50.658318952201306,48.038151113138355,-120.77557415876896,21.973756409493863,51.91898422241211,50.97052707672119,26.65999984741211,20.580469837043722 20331,2012-06-01,AXP,54.619998931884766,55.31999969482422,53.18000030517578,45.29762268066406,8749200.0,4.0,-0.7603668608914091,51.87689566539483,45.2370337016706,41.30327825306865,-151.12572630668848,40.64441602180145,49.16214841206868,48.68159154256185,26.65999984741211,20.580469837043722 20332,2012-06-01,BA,68.66999816894531,68.87999725341797,67.13999938964844,55.668331146240234,5592000.0,4.0,-1.133283259084628,63.28151510512422,55.69456063950468,37.47261074511191,-158.80757656714977,46.146496435546574,60.485198974609375,60.686997413635254,26.65999984741211,20.580469837043722 20333,2012-06-01,CAT,85.08000183105469,86.80000305175781,84.72000122070312,62.37506866455078,9572500.0,4.0,-2.6399046348516038,72.40039125908403,62.29898808967086,34.74642324999499,-129.38018951073997,46.72605412420221,70.27187945048014,74.34646282196044,26.65999984741211,20.580469837043722 20334,2012-06-01,CRM,33.560001373291016,33.587501525878906,32.650001525878906,32.747501373291016,15065600.0,4.0,-0.7543454686175224,39.08632583866257,32.459174725912625,41.48021514275487,-160.06506242373987,40.03546456513878,36.80275014241536,37.69620819091797,26.65999984741211,20.580469837043722 20335,2012-06-01,CSCO,16.079999923706055,16.149999618530273,15.9399995803833,11.2002592086792,48493800.0,4.0,-0.5575887918503177,13.344018158534459,10.519692244907924,30.972502667804363,-86.56452348071069,64.39890920811645,12.581109937032064,13.392716185251873,26.65999984741211,20.580469837043722 20336,2012-06-01,CVX,96.6500015258789,97.29000091552734,96.0199966430664,60.969764709472656,9243000.0,4.0,-0.910459884569029,65.43178893118684,61.13949936837371,40.13955459005863,-151.5923261129334,36.43711292254647,64.17110850016276,65.43023064931234,26.65999984741211,20.580469837043722 20337,2012-06-01,DIS,45.150001525878906,45.349998474121094,44.34000015258789,39.753265380859375,14874500.0,4.0,0.3811806621440539,41.2175279126791,38.73935074943027,54.12234042685679,46.9062678826584,14.634747218841895,39.491522471110024,38.95073471069336,26.65999984741211,20.580469837043722 20338,2012-06-01,GS,94.06999969482422,94.19999694824219,92.19000244140625,75.83393096923828,5384700.0,4.0,-3.7598556181243907,90.20195302018247,72.9664948557941,34.561136406889545,-107.66157572975013,55.03476736706252,85.26717783610026,91.93001174926758,26.65999984741211,20.580469837043722 20339,2012-06-01,HD,48.849998474121094,49.25,47.91999816894531,37.19651412963867,12638700.0,4.0,-0.2880621325673687,40.17112772488801,36.01699178194792,46.53143987204625,-83.06664391668411,33.97518268628509,38.72988357543945,38.611258316040036,26.65999984741211,20.580469837043722 20340,2012-06-01,HON,51.68216323852539,51.987239837646484,51.29127883911133,40.696388244628906,6272489.0,4.0,-0.6605830842480387,45.13967451065247,41.10243898422058,38.96751420716988,-180.27875137408603,48.61462700236221,43.838645935058594,44.26927108764649,26.65999984741211,20.580469837043722 20341,2012-06-01,IBM,181.7590789794922,183.28871154785156,180.30592346191406,116.84966278076172,5445894.0,4.0,-1.6206835339405927,126.80266438101121,117.77045421029739,38.221153647559596,-181.56174296084362,46.98302730451459,123.46595560709635,124.76145998636882,26.65999984741211,20.580469837043722 20342,2012-06-01,INTC,25.399999618530273,25.709999084472656,25.1200008392334,17.935291290283203,40246400.0,4.0,-0.38452392636270005,20.068720116130844,17.73950360823439,39.185600956750754,-126.91765892328546,33.47520570390357,19.26335767110189,19.49427359898885,26.65999984741211,20.580469837043722 20343,2012-06-01,JNJ,62.040000915527344,62.310001373291016,61.709999084472656,45.22310256958008,12061100.0,4.0,-0.32372312287949967,47.21554606228271,45.17049519748291,40.07135107210654,-158.91274675956717,43.66097370604966,46.40244585673015,46.70357716878255,26.65999984741211,20.580469837043722 20344,2012-06-01,JPM,32.40999984741211,32.650001525878906,31.770000457763672,23.1278076171875,50472200.0,4.0,-1.7666985795555483,30.938142646882856,21.07444127645699,32.30255222399494,-100.95158092702381,59.38414410323454,27.77099723815918,29.83629322052002,26.65999984741211,20.580469837043722 20345,2012-06-01,KO,36.994998931884766,37.224998474121094,36.505001068115234,25.541725158691406,20843400.0,4.0,-0.048062156425061175,27.375391952322442,25.54619599170832,47.403958588781435,-124.94055258318447,28.018693879654816,26.459162712097168,25.798464584350587,26.65999984741211,20.580469837043722 20346,2012-06-01,MCD,87.47000122070312,88.12999725341797,86.5,63.77285385131836,10832500.0,4.0,-1.1727362816758813,69.48544790533313,63.95310456964244,32.64636692877508,-151.69831184904803,61.90340353232333,67.91330502827962,69.48011837005615,26.65999984741211,20.580469837043722 20347,2012-06-01,MMM,83.05000305175781,83.9800033569336,82.72000122070312,58.584999084472656,3539200.0,4.0,-0.5629927047916183,62.19237696770408,58.44082806464455,40.84684839338991,-129.10273111160947,47.55195396646114,61.00843111673991,61.37628542582194,26.65999984741211,20.580469837043722 20348,2012-06-01,MRK,35.47710037231445,35.77289962768555,35.32442855834961,24.56587028503418,14013437.0,4.0,-0.18578510026178208,25.65493949519745,24.419010318645324,44.383454472754394,-132.85211629917043,30.663422314410088,25.23012784322103,25.229722372690837,26.65999984741211,20.580469837043722 20349,2012-06-01,MSFT,28.760000228881836,28.959999084472656,28.440000534057617,22.958101272583008,56634300.0,4.0,-0.46519974071669523,25.17879024018493,22.95295795927796,38.7920767459626,-128.89544556558724,43.62881211762604,24.604496701558432,25.050121466318767,26.65999984741211,20.580469837043722 20350,2012-06-01,NKE,26.572500228881836,26.637500762939453,26.045000076293945,23.000085830688477,9376400.0,4.0,-0.10338970591084617,24.50480317179609,22.830696973162404,45.572699901125375,-138.9663207538839,28.047125675268024,23.881036440531414,23.935358810424805,26.65999984741211,20.580469837043722 20351,2012-06-01,PG,61.7599983215332,61.939998626708984,61.20000076293945,44.024932861328125,12728000.0,4.0,-0.570948508969515,46.4502214991108,44.12814382681693,37.08078806775018,-160.50150634270247,53.584066844720326,45.770743179321286,46.67729091644287,26.65999984741211,20.580469837043722 20352,2012-06-01,TRV,61.849998474121094,62.220001220703125,60.540000915527344,46.25053405761719,3943100.0,4.0,-0.09394064006779246,50.02298321619421,46.635115386100715,46.64451136623957,-179.880008955251,26.686632084034756,48.506554412841794,46.687479209899905,26.65999984741211,20.580469837043722 20353,2012-06-01,UNH,55.220001220703125,55.900001525878906,54.939998626708984,46.111610412597656,5703900.0,4.0,-0.1996126942251948,47.351909967410585,45.43011479760407,47.60443792411193,-54.72863856302557,22.942654999932113,47.07506141662598,47.31061782836914,26.65999984741211,20.580469837043722 20354,2012-06-01,V,28.40999984741211,28.72249984741211,27.985000610351562,25.915939331054688,18650400.0,4.0,-0.17272229171570075,28.022182739972763,26.068228636980365,44.56497223721869,-182.24087873498837,31.37143303149758,27.33390057881673,27.365807088216147,26.65999984741211,20.580469837043722 20355,2012-06-01,VZ,41.52000045776367,41.68000030517578,40.95000076293945,23.729536056518555,14445300.0,4.0,0.296491221071026,24.286513669488794,23.236755220892068,58.595400018073136,60.69474804319454,22.150139025799504,23.529814338684083,22.817757892608643,26.65999984741211,20.580469837043722 20356,2012-06-01,WBA,30.520000457763672,30.639999389648438,29.799999237060547,21.283458709716797,8062200.0,4.0,-0.6082255270751453,24.482908608375375,21.14487955385607,35.39019968866222,-135.86250071088918,52.048642704066296,23.46505489349365,23.64445603688558,26.65999984741211,20.580469837043722 20357,2012-06-01,WMT,65.43000030517578,65.87999725341797,65.12999725341797,51.33817672729492,15300700.0,4.0,1.3265361394900594,53.16127904078492,43.901725262193594,66.27899916891809,121.01366064249892,55.76301984882068,47.68127886454264,47.46907424926758,26.65999984741211,20.580469837043722 20416,2012-06-04,AAPL,20.053571701049805,20.26785659790039,19.58928680419922,17.105976104736328,556995600.0,0.0,-0.09093555924588514,17.832538237162325,16.219085107259062,50.20964660509368,-52.306307342915716,16.005811581354916,17.2636620203654,17.75781866709391,26.1200008392334,25.419910617334388 20417,2012-06-04,AMGN,67.7699966430664,68.93000030517578,67.7699966430664,51.21815872192383,4606600.0,0.0,-0.040022533388466286,53.042400474541,50.599129371650406,50.885502219506876,-116.73553711388736,21.973756409493877,51.93335469563802,50.98599472045898,26.1200008392334,25.419910617334388 20418,2012-06-04,AXP,53.470001220703125,54.11000061035156,53.20000076293945,45.365440368652344,6101900.0,0.0,-0.875791928892383,51.68785453200007,44.867378088239185,41.564201824556356,-150.1621680334204,40.64441602180145,49.050804646809894,48.69208342234294,26.1200008392334,25.419910617334388 20419,2012-06-04,BA,68.1500015258789,68.1500015258789,67.05000305175781,55.883583068847656,5478200.0,0.0,-1.2411951862132682,63.016445625543206,55.30579749274293,38.20966041205931,-148.46580765120294,46.60513125130053,60.33008321126302,60.60093441009521,26.1200008392334,25.419910617334388 20420,2012-06-04,CAT,85.94000244140625,85.94999694824219,82.7300033569336,60.72671127319336,9812600.0,0.0,-2.869383965828675,72.20786331068469,61.38434402574109,33.04643101113699,-143.3600799070558,51.46200514390098,69.6769630432129,74.02365328470866,26.1200008392334,25.419910617334388 20421,2012-06-04,CRM,32.532501220703125,33.04750061035156,31.579999923706055,32.80500030517578,14039200.0,0.0,-0.9152342677526875,38.87405344744067,32.13719723920484,41.64034267128924,-164.88712417792732,45.66075724639963,36.58875020345052,37.63429152170817,26.1200008392334,25.419910617334388 20422,2012-06-04,CSCO,15.979999542236328,16.1299991607666,15.920000076293945,11.305525779724121,29743500.0,0.0,-0.544396399480334,13.077215609837282,10.575262226771606,32.55864866376322,-80.74642324772223,64.66964985216896,12.492219003041585,13.351829862594604,26.1200008392334,25.419910617334388 20423,2012-06-04,CVX,96.4800033569336,97.13999938964844,95.7300033569336,61.0772819519043,6794500.0,0.0,-0.9677645995209119,65.29046123565594,60.88780147491535,40.48167015536065,-141.47202055814944,37.82462040358029,64.06517092386882,65.29881223042806,26.1200008392334,25.419910617334388 20424,2012-06-04,DIS,44.470001220703125,44.689998626708984,44.13999938964844,39.76221466064453,9480300.0,0.0,0.32845229875158566,41.05788243832124,39.03150736270415,54.15833617576604,19.94659588037041,10.635346618836564,39.5530029296875,38.98639933268229,26.1200008392334,25.419910617334388 20425,2012-06-04,GS,92.76000213623047,93.0199966430664,90.55000305175781,74.49147033691406,5332600.0,0.0,-3.8770864968712573,89.34034319676007,72.3979090615407,33.387348250649964,-113.0112382487945,58.854984074918015,84.69675623575846,91.58057568868001,26.1200008392334,25.419910617334388 20426,2012-06-04,HD,47.90999984741211,48.880001068115234,47.75,37.81697463989258,15969800.0,0.0,-0.27833205309244136,39.842325191410055,36.12124711999131,49.510686090653515,-76.44711930090321,35.4576894855535,38.66788495381673,38.627034505208336,26.1200008392334,25.419910617334388 20427,2012-06-04,HON,51.25314712524414,51.33894729614258,50.09956741333008,40.1380729675293,6013198.0,0.0,-0.8064640600574293,45.22363652178035,40.58653079084172,37.41048637731881,-194.30712659926255,55.28036979791951,43.692665100097656,44.195031611124676,26.1200008392334,25.419910617334388 20428,2012-06-04,IBM,180.05735778808594,181.05162048339844,178.7762908935547,116.51593017578125,4837227.0,0.0,-1.83458180570031,126.62964668057415,116.97972755648638,37.725917651509015,-186.21820159868534,51.004745515359694,123.25527877807617,124.65396652221679,26.1200008392334,25.419910617334388 20429,2012-06-04,INTC,25.280000686645508,25.360000610351562,24.84000015258789,17.863948822021484,39903700.0,0.0,-0.41212173795263496,19.955199094318125,17.6489875359309,38.69119540733192,-131.980515154702,37.688141160313045,19.207203038533528,19.47516784667969,26.1200008392334,25.419910617334388 20430,2012-06-04,JNJ,62.040000915527344,62.45000076293945,61.88999938964844,45.63304138183594,9200000.0,0.0,-0.31759699378086026,47.117230597778615,45.138820275024116,43.73523262551982,-126.11727587879038,38.20016728864234,46.384005610148115,46.68058312733968,26.1200008392334,25.419910617334388 20431,2012-06-04,JPM,32.15999984741211,32.16999816894531,30.829999923706055,22.454187393188477,60492400.0,0.0,-1.8169817819285008,30.367380466994533,20.866550883713472,30.80354525906145,-105.61850974696819,63.35274887336519,27.488026237487794,29.72550722757975,26.1200008392334,25.419910617334388 20432,2012-06-04,KO,36.51499938964844,36.869998931884766,36.279998779296875,25.73392105102539,13397200.0,0.0,-0.08018383535862483,27.346059937615443,25.458111433844515,49.38384725157969,-137.1178239315258,32.53312763639845,26.4534548441569,25.826849683125815,26.1200008392334,25.419910617334388 20433,2012-06-04,MCD,86.5999984741211,86.77999877929688,86.01000213623047,63.48600769042969,7035200.0,0.0,-1.2935257512931173,69.07825375933093,63.71269587140638,32.01173205792843,-160.80455293706737,63.737232696401115,67.69573504130045,69.3589272181193,26.1200008392334,25.419910617334388 20434,2012-06-04,MMM,82.79000091552734,82.98999786376953,81.98999786376953,58.422367095947266,2899900.0,0.0,-0.6370912371093596,61.94511568103011,58.30340764965836,40.29686057778827,-140.99298975908445,51.926085064689985,60.90805956522624,61.33511225382487,26.1200008392334,25.419910617334388 20435,2012-06-04,MRK,35.47710037231445,35.75381851196289,35.41984558105469,24.750879287719727,11439758.0,0.0,-0.18059939843775652,25.546304922901165,24.436464280284873,46.51424579510074,-109.80713000831061,30.663422314410095,25.202157020568848,25.234923203786213,26.1200008392334,25.419910617334388 20436,2012-06-04,MSFT,28.6200008392334,28.780000686645508,28.31999969482422,23.038799285888672,47926300.0,0.0,-0.48590189040504583,25.116822760266146,22.835130364733857,39.507189440195546,-125.46495846572623,45.32539931596563,24.506083297729493,25.00639311472575,26.1200008392334,25.419910617334388 20437,2012-06-04,NKE,26.137500762939453,26.280000686645508,25.78499984741211,23.02207374572754,10202000.0,0.0,-0.14491941276476794,24.379846062343677,22.807464347202224,45.733034573469396,-158.3982078994225,32.61812556410945,23.839237276713053,23.924942270914713,26.1200008392334,25.419910617334388 20438,2012-06-04,PG,61.689998626708984,61.70000076293945,61.099998474121094,43.91766357421875,7768200.0,0.0,-0.6062834899240883,46.45092620326638,43.92144165562034,36.58362419720929,-167.37620615222863,54.45554082946086,45.63856786092122,46.6184144337972,26.1200008392334,25.419910617334388 20439,2012-06-04,TRV,60.79999923706055,61.060001373291016,60.209999084472656,46.09783935546875,2733500.0,0.0,-0.2175803750941867,50.07896280253738,46.26458997761399,46.03033929171763,-204.6469412969521,30.507084054423327,48.446240743001304,46.72921524047852,26.1200008392334,25.419910617334388 20440,2012-06-04,UNH,54.77000045776367,55.349998474121094,54.689998626708984,46.00270080566406,5508000.0,0.0,-0.23435759001906575,47.343268609194126,45.454674124570516,47.19227276099672,-73.26851532627046,25.755028083597654,46.946600977579756,47.30084387461344,26.1200008392334,25.419910617334388 20441,2012-06-04,V,28.00749969482422,28.610000610351562,28.0049991607666,26.356914520263672,16646400.0,0.0,-0.21013720711329498,28.028442620707956,25.983290625141656,47.00219664714094,-157.5682146691014,31.37143303149758,27.282940737406413,27.35200284322103,26.1200008392334,25.419910617334388 20442,2012-06-04,VZ,41.0,41.40999984741211,40.91999816894531,23.908828735351562,10611100.0,0.0,0.2777690316845103,24.270322840882162,23.315408474730628,60.304095258462056,51.4515992772138,21.02478455580561,23.580130577087402,22.843116569519044,26.1200008392334,25.419910617334388 20443,2012-06-04,WBA,30.399999618530273,30.520000457763672,29.940000534057617,21.695905685424805,8056900.0,0.0,-0.6091475535534947,24.387794798896408,21.033130150749585,38.91051182470393,-119.80739142835786,52.04864270406628,23.34242738087972,23.620219135284422,26.1200008392334,25.419910617334388 20444,2012-06-04,WMT,65.9000015258789,66.12999725341797,65.4000015258789,51.68276596069336,13876800.0,0.0,1.3500597050914536,53.45981428541896,44.20512178025487,67.30135466459404,118.79360044069718,57.390961285103415,47.78468449910482,47.55552336374919,26.1200008392334,25.419910617334388 20445,2012-06-05,AAPL,20.04535675048828,20.23107147216797,19.940357208251953,17.061717987060547,388214400.0,1.0,-0.09113803639885987,17.814966895569757,16.216497108946843,49.911375147783744,-37.0916816375577,16.00581158135492,17.254699007670084,17.76674114863078,24.68000030517578,14.105801140290783 20446,2012-06-05,AMGN,68.41000366210938,68.62000274658203,67.80000305175781,51.03178024291992,3198700.0,1.0,-0.07579604913833293,53.06044369047401,50.52099857026818,50.13759313326398,-133.56527044609953,21.97375640949387,51.945962778727214,50.99576002756755,24.68000030517578,14.105801140290783 20447,2012-06-05,AXP,53.459999084472656,54.099998474121094,53.2400016784668,45.76390838623047,6156300.0,1.0,-0.9244575171901417,51.36040566674547,44.67597700842543,43.10155487096365,-132.80379726005756,40.64441602180144,48.95641670227051,48.70569642384847,24.68000030517578,14.105801140290783 20448,2012-06-05,BA,67.30999755859375,67.69999694824219,66.81999969482422,55.94982147216797,3747300.0,1.0,-1.3063129181863644,62.60139398021376,55.06376448231066,38.440657499471186,-139.36383971239476,47.81918236035198,60.1961057027181,60.52804673512777,24.68000030517578,14.105801140290783 20449,2012-06-05,CAT,83.0199966430664,84.80000305175781,83.0199966430664,61.01115036010742,9212900.0,1.0,-2.9937856345517275,71.93998316128604,60.66466733615049,33.62612018613453,-137.2698738875275,51.46200514390099,69.11170667012533,73.70631071726481,24.68000030517578,14.105801140290783 20450,2012-06-05,CRM,32.685001373291016,33.8125,32.45000076293945,33.435001373291016,10949200.0,1.0,-0.9806002301000802,38.560966834067564,31.998033944130675,43.39590360158466,-122.5018951507815,35.916197503206845,36.41158358256022,37.577249908447264,24.68000030517578,14.105801140290783 20451,2012-06-05,CSCO,16.059999465942383,16.280000686645508,15.979999542236328,11.312545776367188,34648800.0,1.0,-0.5272965322277052,12.7521383255084,10.692615702811912,32.66538912396487,-73.1559707504997,55.206407847736806,12.408942317962646,13.309662246704102,24.68000030517578,14.105801140290783 20452,2012-06-05,CVX,96.38999938964844,96.87000274658203,95.77999877929688,61.020362854003906,5891600.0,1.0,-1.0061733543781628,65.1429936736145,60.66224886483764,40.355360291551925,-130.46679771059803,37.82462040358029,63.95900611877441,65.17124989827474,24.68000030517578,14.105801140290783 20453,2012-06-05,DIS,44.5099983215332,44.91999816894531,44.20000076293945,40.147212982177734,11166600.0,1.0,0.31410997360913484,41.02929580765225,39.15141937179111,55.70500944494343,34.65938209062837,14.310417111332391,39.637463633219404,39.02519760131836,24.68000030517578,14.105801140290783 20454,2012-06-05,GS,90.95999908447266,93.0,90.70999908447266,75.48197174072266,4682900.0,1.0,-3.8457363725443514,87.87638143485341,72.44518152291025,35.0704897551648,-102.46218467838796,58.85498407491803,84.17808939615885,91.24601872762044,24.68000030517578,14.105801140290783 20455,2012-06-05,HD,48.47999954223633,49.08000183105469,48.279998779296875,37.941078186035156,9457500.0,1.0,-0.25763689822073843,39.590364525162386,36.20502007261594,50.086155486124625,-57.49867245849004,31.737625402352382,38.61927604675293,38.64128112792969,24.68000030517578,14.105801140290783 20456,2012-06-05,HON,50.52858352661133,51.01480484008789,50.34744644165039,40.20598220825195,4042714.0,1.0,-0.9061505368868339,45.15228354228725,40.21698792682896,37.72359126922062,-173.50515708476792,55.280369797919505,43.55369517008464,44.11830062866211,24.68000030517578,14.105801140290783 20457,2012-06-05,IBM,179.6558380126953,181.50096130371094,179.31166076660156,116.92379760742188,3720099.0,1.0,-1.9487225732934235,126.36478719877775,116.39794168305818,38.72961475270987,-159.46676288168013,47.491439539582316,123.07829767862955,124.54496231079102,24.68000030517578,14.105801140290783 20458,2012-06-05,INTC,25.040000915527344,25.56999969482422,25.0,18.142179489135742,29491300.0,1.0,-0.4068523720159476,19.805595949109474,17.63236467558535,41.66079213751265,-105.34548632346286,31.035235577190917,19.163864008585612,19.457984097798665,24.68000030517578,14.105801140290783 20459,2012-06-05,JNJ,62.15999984741211,62.380001068115234,62.0,45.53786849975586,9523400.0,1.0,-0.31677011976659486,46.99339771871986,45.118797105498885,43.10234690663925,-119.96491801024405,38.20016728864236,46.370609283447266,46.65733184814453,24.68000030517578,14.105801140290783 20460,2012-06-05,JPM,30.889999389648438,32.130001068115234,30.860000610351562,23.1712646484375,46502800.0,1.0,-1.7784683642016468,29.592893400512157,20.931919679321826,34.167729220044166,-95.39514711781091,63.35274887336516,27.225819269816082,29.61959632237752,24.68000030517578,14.105801140290783 20461,2012-06-05,KO,36.665000915527344,36.81999969482422,36.525001525878906,25.594141006469727,12275200.0,1.0,-0.11558716189097495,27.296257112445414,25.36673383909267,48.02375564481157,-132.7508493493483,32.53312763639844,26.448212750752766,25.851517486572266,24.68000030517578,14.105801140290783 20462,2012-06-05,MCD,86.22000122070312,87.41000366210938,86.01000213623047,64.04497528076172,7237300.0,1.0,-1.3288303342283427,68.50564808100356,63.71986804753649,34.5755659879416,-140.52697089262912,53.57681024822486,67.51504147847494,69.24851182301839,24.68000030517578,14.105801140290783 20463,2012-06-05,MMM,82.58999633789062,82.86000061035156,82.25,58.34457778930664,3268700.0,1.0,-0.694090758547766,61.757030377258765,58.145381274352566,40.03016300785834,-127.55027095530528,51.926085064689985,60.81328773498535,61.29158884684245,24.68000030517578,14.105801140290783 20464,2012-06-05,MRK,35.6870231628418,35.83015441894531,35.553436279296875,24.77730369567871,11067404.0,1.0,-0.17237048385596765,25.472291564873327,24.441761589118375,46.815310054286755,-90.41552577908976,26.394321725920033,25.18519795735677,25.2383864402771,24.68000030517578,14.105801140290783 20465,2012-06-05,MSFT,28.510000228881836,28.75,28.389999389648438,23.00651741027832,45715400.0,1.0,-0.4991593722277372,25.080382055186547,22.71500368700095,39.317095860983564,-116.57159689250781,45.32539931596563,24.414610799153646,24.962393887837727,24.68000030517578,14.105801140290783 20466,2012-06-05,NKE,26.075000762939453,26.440000534057617,26.0,23.200183868408203,9183200.0,1.0,-0.16159721418559414,24.234046221477687,22.8314328663519,47.040359362304436,-121.98480380653247,27.298325759908444,23.810826365152995,23.909896850585938,24.68000030517578,14.105801140290783 20467,2012-06-05,PG,61.209999084472656,61.33000183105469,61.02000045776367,43.753135681152344,7855500.0,1.0,-0.6401831104616065,46.43838734627228,43.71367716788788,35.82157556594349,-171.40214520275703,55.175219263946865,45.5212407430013,46.556440925598146,24.68000030517578,14.105801140290783 20468,2012-06-05,TRV,60.08000183105469,60.880001068115234,60.08000183105469,46.41848373413086,2782300.0,1.0,-0.2863910959755174,50.007677979563326,46.04652314653531,47.531109892877545,-186.30010228037702,31.999282527549227,48.39254379272461,46.769805971781416,24.68000030517578,14.105801140290783 20469,2012-06-05,UNH,54.84000015258789,56.20000076293945,54.720001220703125,46.94939041137695,6112200.0,1.0,-0.18338923396002116,47.405846805659436,45.45828016272435,51.006666368561724,-24.833028914832564,11.027398946280963,46.858633804321286,47.304474194844566,24.68000030517578,14.105801140290783 20470,2012-06-05,V,28.440000534057617,28.63249969482422,28.28499984741211,26.276107788085938,11374800.0,1.0,-0.24350228234651894,28.01584580751444,25.892536989726768,46.61370514781336,-134.7085208293655,30.697071063434304,27.25164025624593,27.339924399058024,24.68000030517578,14.105801140290783 20471,2012-06-05,VZ,41.2599983215332,41.5099983215332,41.04999923706055,23.82785415649414,9687700.0,1.0,0.25347568007186894,24.259993206614052,23.364487422353232,59.163377058176145,53.86496939408121,23.534694094613627,23.630832227071128,22.868267345428468,24.68000030517578,14.105801140290783 20472,2012-06-05,WBA,30.290000915527344,30.6299991607666,30.030000686645508,21.74567985534668,6901800.0,1.0,-0.5989574974552596,24.27347688982092,20.951212212351933,39.32324018734715,-107.71179078309909,48.319351818560214,23.233935610453287,23.58857250213623,24.68000030517578,14.105801140290783 20473,2012-06-05,WMT,65.73999786376953,65.9000015258789,65.43000030517578,51.29900360107422,9341000.0,1.0,1.3224910317315661,53.65219198013958,44.53818163131062,65.02992819137205,103.53361135372478,57.3909612851034,47.950754928588864,47.63155746459961,24.68000030517578,14.105801140290783 20474,2012-06-06,AAPL,20.27750015258789,20.49464225769043,20.196428298950195,17.323333740234375,401455600.0,2.0,-0.06938842951169732,17.826600006254907,16.21480719741941,51.66712004258683,0.8945256908164986,8.426556291610646,17.265996170043945,17.776573022206623,22.15999984741211,16.4713235579936 20475,2012-06-06,AMGN,68.81999969482422,70.08000183105469,68.61000061035156,52.172447204589844,3612900.0,2.0,-0.011966583918685103,53.023501574686044,50.53107186586572,54.382539480765395,-26.439039095919316,2.414833220931657,51.988186772664385,51.02428944905599,22.15999984741211,16.4713235579936 20476,2012-06-06,AXP,54.61000061035156,55.380001068115234,54.22999954223633,46.95082473754883,5329500.0,2.0,-0.8573679128488507,50.93459882593086,44.71942911291191,47.36825664599193,-85.92952586316599,20.45882265560848,48.89283192952474,48.74514630635579,22.15999984741211,16.4713235579936 20477,2012-06-06,BA,67.97000122070312,69.0199966430664,67.95999908447266,57.141990661621094,4050300.0,2.0,-1.2473425116768766,62.10215917663171,55.07122186584876,42.44663010450495,-97.71143257097101,29.724067055540466,60.09226468404134,60.47077630360921,22.15999984741211,16.4713235579936 20478,2012-06-06,CAT,84.72000122070312,86.66000366210938,84.5199966430664,63.20657730102539,8464000.0,2.0,-2.882000341146963,71.39964811245916,60.48804338534357,37.917931379370906,-107.59403701468358,38.328189990378405,68.58316218058268,73.4410525004069,22.15999984741211,16.4713235579936 20479,2012-06-06,CRM,33.58250045776367,34.432498931884766,33.29999923706055,34.244998931884766,10435600.0,2.0,-0.9560227574063731,38.42585331811757,31.907147246457633,45.573509027244945,-85.59727479740546,28.47031794879752,36.303250249226885,37.53479156494141,22.15999984741211,16.4713235579936 20480,2012-06-06,CSCO,16.290000915527344,16.690000534057617,16.229999542236328,11.712552070617676,33224400.0,2.0,-0.4759807890299914,12.440207707040273,10.862788737661877,38.41127744835917,-51.99554130237426,32.89237088426839,12.345081265767416,13.273811880747477,22.15999984741211,16.4713235579936 20481,2012-06-06,CVX,97.88999938964844,99.80000305175781,97.58000183105469,63.11360549926758,7145800.0,2.0,-0.8578170013891295,64.95721783597438,60.71378588717016,46.684141395737896,-60.70774390882527,10.081608952773918,63.9102902730306,65.07408301035564,22.15999984741211,16.4713235579936 20482,2012-06-06,DIS,45.02000045776367,45.599998474121094,45.0,40.76499938964844,9494400.0,2.0,0.3485756149212875,41.10788618781802,39.18295663139585,58.054257436909374,96.14234825211695,24.166549890421308,39.73744354248047,39.07280006408691,22.15999984741211,16.4713235579936 20483,2012-06-06,GS,93.04000091552734,95.06999969482422,92.9000015258789,77.73306274414062,6399600.0,2.0,-3.5977740426988305,86.11730454466131,73.06725966432306,38.7113592349402,-77.4325253962736,41.51432691340453,83.67036895751953,90.95305353800455,22.15999984741211,16.4713235579936 20484,2012-06-06,HD,49.5,50.599998474121094,49.34000015258789,39.24403762817383,19333500.0,2.0,-0.13454692795723844,39.63373893360735,36.18312202830671,55.58444742305564,11.962112619777495,7.706987059348333,38.610757191975914,38.670947011311846,22.15999984741211,16.4713235579936 20485,2012-06-06,HON,51.28174591064453,52.11117935180664,51.02433776855469,41.23960876464844,5004041.0,2.0,-0.8914714354664142,44.91337326326784,40.129608456702854,42.270770555855165,-124.32365214860195,36.64575565520277,43.43093961079915,44.06529312133789,22.15999984741211,16.4713235579936 20486,2012-06-06,IBM,182.3900604248047,185.46844482421875,181.66348266601562,119.88400268554688,3808800.0,2.0,-1.7797997203231404,125.94750004890709,116.35235651847573,45.343588620941105,-95.72827230277466,20.934473887849066,122.97168299357097,124.48139813741048,22.15999984741211,16.4713235579936 20487,2012-06-06,INTC,25.510000228881836,26.110000610351562,25.43000030517578,18.598772048950195,33553600.0,2.0,-0.3616641190374352,19.691204539014034,17.6540122120846,46.09344099262006,-65.49706329272256,15.671963505992567,19.1390500386556,19.449354680379233,22.15999984741211,16.4713235579936 20488,2012-06-06,JNJ,62.09000015258789,62.79999923706055,61.88999938964844,45.969757080078125,11562500.0,2.0,-0.2780597178235453,46.79548714784898,45.20298964353285,46.72166111406388,-92.1340042809908,22.267851589936473,46.361943054199216,46.636929003397626,22.15999984741211,16.4713235579936 20489,2012-06-06,JPM,32.709999084472656,33.310001373291016,32.27000045776367,23.953550338745117,47980500.0,2.0,-1.6656220318361044,28.71130683764781,21.211589356810194,37.5919308784213,-72.01084797832038,43.27179438567755,26.97930647532145,29.532600307464598,22.15999984741211,16.4713235579936 20490,2012-06-06,KO,36.69499969482422,37.30500030517578,36.650001525878906,26.072895050048828,12496400.0,2.0,-0.10381637251381548,27.211540296978203,25.363037988239082,52.64481275047521,-87.79995287309728,14.799191772469886,26.453920491536458,25.880464013417562,22.15999984741211,16.4713235579936 20491,2012-06-06,MCD,87.91999816894531,88.66000366210938,87.44000244140625,65.20700073242188,5936000.0,2.0,-1.2486500673445562,68.15537177534176,63.76394699602054,39.48332512702702,-99.70469805686088,35.71512748609636,67.3876771291097,69.15965264638265,22.15999984741211,16.4713235579936 20492,2012-06-06,MMM,83.22000122070312,84.63999938964844,83.02999877929688,59.843685150146484,2776300.0,2.0,-0.6112517250943554,61.52318349762403,58.2146300704912,47.0204101492373,-71.56924826589545,23.279353982869765,60.73665135701497,61.26438954671224,22.15999984741211,16.4713235579936 20493,2012-06-06,MRK,36.020992279052734,36.16412353515625,35.81106948852539,25.04160499572754,13219367.0,2.0,-0.14287512816712322,25.376638616607195,24.489181505157944,49.74242576346392,-43.949643984203924,9.641148864876369,25.177048937479654,25.240809186299643,22.15999984741211,16.4713235579936 20494,2012-06-06,MSFT,28.8799991607666,29.3700008392334,28.809999465942383,23.684370040893555,46860500.0,2.0,-0.4497841481681988,25.01580188419547,22.70282757137094,45.059379684626165,-71.88987020764576,23.39905546413219,24.351078224182128,24.92902421951294,22.15999984741211,16.4713235579936 20495,2012-06-06,NKE,26.522499084472656,26.774999618530273,26.4325008392334,23.54319953918457,7794000.0,2.0,-0.14545923057376342,24.205852114049065,22.83104993215455,49.46575374344582,-65.49152751236308,16.811019167713535,23.81576499938965,23.902504189809164,22.15999984741211,16.4713235579936 20496,2012-06-06,PG,61.27000045776367,61.88999938964844,61.15999984741211,44.2037467956543,9622000.0,2.0,-0.6235009224271906,46.350342120747634,43.63291669883244,39.3981515143951,-133.29308111786548,38.76705745369288,45.41065953572591,46.49275722503662,22.15999984741211,16.4713235579936 20497,2012-06-06,TRV,61.040000915527344,61.63999938964844,60.61000061035156,47.418556213378906,2551800.0,2.0,-0.25726105164365265,49.86331021920032,46.016815589515495,51.85109402873509,-120.4030788362904,16.38172867356185,48.36047643025716,46.82706457773845,22.15999984741211,16.4713235579936 20498,2012-06-06,UNH,56.61000061035156,57.70000076293945,56.5,48.340110778808594,6776600.0,2.0,-0.030426199372662666,47.801259215797764,45.22037126210751,55.85271223067584,116.87451227865179,9.06278792415281,46.83014907836914,47.34189510345459,22.15999984741211,16.4713235579936 20499,2012-06-06,V,28.74250030517578,29.125,28.707500457763672,26.8602237701416,12384000.0,2.0,-0.22027190930432994,27.9905982000908,25.8813723580757,49.72128526630406,-67.4302110765779,16.681825808194574,27.23343474070231,27.340039221445718,22.15999984741211,16.4713235579936 20500,2012-06-06,VZ,41.279998779296875,41.77000045776367,41.25,24.157516479492188,10710300.0,2.0,0.25785166477323784,24.286847249982966,23.408192117692817,62.1766304503295,89.35391221453845,29.74078039386139,23.674593861897787,22.89681946436564,22.15999984741211,16.4713235579936 20501,2012-06-06,WBA,30.56999969482422,30.959999084472656,30.3700008392334,22.01589584350586,5502800.0,2.0,-0.5625924174401824,24.038772419834245,20.97997910604466,41.54131968577844,-85.66097495904422,37.50380690368883,23.13821767171224,23.55966396331787,22.15999984741211,16.4713235579936 20502,2012-06-06,WMT,65.5999984741211,65.97000122070312,65.45999908447266,51.63575744628906,10846900.0,2.0,1.3126840755068372,53.81658516117666,44.94379195979502,66.06946304293479,99.01912875217042,57.88681652579054,48.173947143554685,47.70542488098145,22.15999984741211,16.4713235579936 20503,2012-06-07,AAPL,20.61750030517578,20.61857032775879,20.375,17.33121109008789,379766800.0,3.0,-0.05092899530111339,17.835864254017295,16.21324272535282,51.71983459875999,26.57719799647785,4.979200091030078,17.227315394083657,17.778401947021486,21.719999313354492,20.428057866820716 20504,2012-06-07,AMGN,70.4800033569336,70.87000274658203,69.0999984741211,51.516353607177734,4457100.0,3.0,-0.014159323110881417,53.021405071668525,50.520796924181084,51.76056667295938,-5.419350794362154,12.530941019829978,51.9699701944987,51.03100509643555,21.719999313354492,20.428057866820716 20505,2012-06-07,AXP,56.060001373291016,56.369998931884766,55.11000061035156,46.83214569091797,5340500.0,3.0,-0.8045015323941982,50.53366798474898,44.762592848991254,47.00366992167316,-62.05295602689601,7.681306309791027,48.78911908467611,48.76177794138591,21.719999313354492,20.428057866820716 20506,2012-06-07,BA,69.56999969482422,70.33000183105469,69.43000030517578,57.91194534301758,4004600.0,3.0,-1.1255050104919277,61.6996374457864,55.134302297255594,44.844646784446624,-62.78757157782311,14.813735921668055,59.90791282653809,60.4165989557902,21.719999313354492,20.428057866820716 20507,2012-06-07,CAT,88.81999969482422,89.87000274658203,86.91999816894531,63.556644439697266,7773300.0,3.0,-2.733650378372843,70.82144821406644,60.420757215010724,38.57310675537116,-75.51399092554442,19.251365803251996,68.18687578837077,73.12885201772055,21.719999313354492,20.428057866820716 20508,2012-06-07,CRM,34.58000183105469,34.650001525878906,33.814998626708984,33.88999938964844,7091200.0,3.0,-0.9541911082958876,38.15127852380442,31.846222086547144,44.792238511125355,-74.79038062053164,25.88417151327546,36.177083587646486,37.46520824432373,21.719999313354492,20.428057866820716 20509,2012-06-07,CSCO,16.8799991607666,16.920000076293945,16.530000686645508,11.635357856750488,34270300.0,3.0,-0.4365098074140086,11.899345099827235,11.249261963466223,37.76787522216424,-41.32836283079685,22.344609147843737,12.277009391784668,13.232130591074625,21.719999313354492,20.428057866820716 20510,2012-06-07,CVX,100.9800033569336,102.0,100.18000030517578,63.486698150634766,7971600.0,3.0,-0.7020453224266703,64.9172773922023,60.72323087806138,47.707224069735496,-9.998762083931961,5.229846917092842,63.856880569458006,64.97070388793945,21.719999313354492,20.428057866820716 20511,2012-06-07,DIS,45.84000015258789,46.220001220703125,45.529998779296875,40.85453796386719,10238900.0,3.0,0.37874891685655854,41.18439728974233,39.16106245757212,58.38517317718557,130.06145807171418,31.81091752793933,39.82488899230957,39.09697437286377,21.719999313354492,20.428057866820716 20512,2012-06-07,GS,96.63999938964844,97.5,93.29000091552734,76.94721984863281,6068400.0,3.0,-3.425189610208534,84.54965907564599,73.5887801028208,37.94300646914396,-67.38437922102342,24.464846196630965,83.13998438517253,90.54447504679362,21.719999313354492,20.428057866820716 20513,2012-06-07,HD,51.119998931884766,51.619998931884766,50.90999984741211,39.74039840698242,20693300.0,3.0,0.0030201129001099503,39.85016291883237,36.07713238451235,57.43233855842375,68.47402041309572,4.755806951570789,38.60130716959635,38.7018180847168,21.719999313354492,20.428057866820716 20514,2012-06-07,HON,52.73086929321289,53.607967376708984,52.63553237915039,41.77528381347656,5118057.0,3.0,-0.8270795836155145,44.76310158713416,40.082115545434206,44.44546888063757,-70.41073195011518,16.281061153210807,43.31229756673177,44.007346534729,21.719999313354492,20.428057866820716 20515,2012-06-07,IBM,186.69215393066406,187.2179718017578,185.4110870361328,120.16207122802734,3871351.0,3.0,-1.6049880318970082,125.50846999826082,116.37177139578215,45.910969090136604,-58.915057879740345,11.47316588011292,122.80110117594401,124.39395345052084,21.719999313354492,20.428057866820716 20516,2012-06-07,INTC,26.3700008392334,26.43000030517578,25.889999389648438,18.506019592285156,29534200.0,3.0,-0.3295377450812538,19.589422062162658,17.666617175813418,45.369034743610165,-45.742397282839,7.674928727722007,19.098159154256184,19.433277002970378,21.719999313354492,20.428057866820716 20517,2012-06-07,JNJ,63.18000030517578,63.20000076293945,62.5099983215332,45.969757080078125,12959300.0,3.0,-0.24456228361946586,46.712181974709466,45.223324083029794,46.72166111406388,-59.56733174512246,9.42491073379622,46.337328084309895,46.61374734242757,21.719999313354492,20.428057866820716 20518,2012-06-07,JPM,33.77000045776367,33.83000183105469,32.79999923706055,23.765220642089844,53888800.0,3.0,-1.5732516671024257,27.809598636312263,21.546148968057853,37.111199831663036,-63.576330907320774,35.429272274890735,26.729413414001463,29.408283615112303,21.719999313354492,20.428057866820716 20519,2012-06-07,KO,37.494998931884766,37.529998779296875,37.099998474121094,25.957578659057617,14342800.0,3.0,-0.10261017986133325,27.14182804317735,25.345384710118548,51.50383326219906,-63.76842210762265,7.655574278320129,26.44634895324707,25.903935782114665,21.719999313354492,20.428057866820716 20520,2012-06-07,MCD,89.5999984741211,89.77999877929688,88.01000213623047,65.00104522705078,8321500.0,3.0,-1.1880306385353663,68.02363721741918,63.687108403308365,38.947645053535304,-82.3346715532526,22.112391260485403,67.23812217712403,69.06590175628662,21.719999313354492,20.428057866820716 20521,2012-06-07,MMM,85.58999633789062,86.19000244140625,85.33000183105469,60.458866119384766,3032400.0,3.0,-0.49030925147972226,61.37024452112912,58.28485191441776,49.518375426033685,-10.737473992746894,4.872452300203349,60.67326380411784,61.23328100840251,21.719999313354492,20.428057866820716 20522,2012-06-07,MRK,36.32633590698242,36.70801544189453,36.26908493041992,25.325716018676758,55932703.0,3.0,-0.09547389748427548,25.407275812774078,24.4744018147894,52.64089557345424,21.567481707541585,10.915089270413338,25.174846776326497,25.241359742482505,21.719999313354492,20.428057866820716 20523,2012-06-07,MSFT,29.639999389648438,29.700000762939453,29.170000076293945,23.587535858154297,37792800.0,3.0,-0.4136987746857308,24.903764058714145,22.70758180462814,44.43795425991208,-54.045683424818414,13.643447208979978,24.276835123697918,24.88562281926473,21.719999313354492,20.428057866820716 20524,2012-06-07,NKE,26.985000610351562,27.09749984741211,26.5625,23.606971740722656,7079600.0,3.0,-0.12607061502215444,24.19707645795929,22.830337482470398,49.906973866403796,-38.939296961258286,7.681799051796621,23.8061736424764,23.891389465332033,21.719999313354492,20.428057866820716 20525,2012-06-07,PG,62.08000183105469,62.84000015258789,61.720001220703125,44.890403747558594,13904700.0,3.0,-0.5485493553260596,46.29332081487243,43.624847443794565,44.29206864394492,-70.96977435434613,16.439577858790088,45.312190246582034,46.43827196756999,21.719999313354492,20.428057866820716 20526,2012-06-07,TRV,61.81999969482422,62.560001373291016,61.65999984741211,47.62626647949219,3016900.0,3.0,-0.2149371375439202,49.76529391428694,45.99740979054704,52.688046692250545,-66.78337943509912,0.9292450239076347,48.32489852905273,46.877605565389,21.719999313354492,20.428057866820716 20527,2012-06-07,UNH,57.79999923706055,58.38999938964844,57.400001525878906,48.13067626953125,7249100.0,3.0,0.07305634492719548,48.0766158268275,45.13184021260121,55.005123145338864,172.09829589209357,16.492939452857357,46.79049415588379,47.37149689992269,21.719999313354492,20.428057866820716 20528,2012-06-07,V,29.457500457763672,29.5,29.137500762939453,26.968734741210938,9158000.0,3.0,-0.190905107555718,27.984683222088677,25.87831821986689,50.27750106243665,-26.979093738123442,7.315172722759203,27.196877161661785,27.33912041982015,21.719999313354492,20.428057866820716 20529,2012-06-07,VZ,41.79999923706055,41.880001068115234,41.29999923706055,24.08232879638672,17128900.0,3.0,0.2523437844508223,24.2477572968102,23.527672428836773,61.112688655790286,91.19029961823425,32.228394599512356,23.716234715779624,22.92259629567464,21.719999313354492,20.428057866820716 20530,2012-06-07,WBA,31.100000381469727,31.239999771118164,30.8799991607666,22.030126571655273,7686600.0,3.0,-0.5265547335026,23.7925175588699,21.033019169035374,41.65751242931544,-67.62393539536646,28.973585331447342,23.041561571756997,23.53546536763509,21.719999313354492,20.428057866820716 20531,2012-06-07,WMT,66.08000183105469,66.08000183105469,65.77999877929688,51.58877944946289,12546700.0,3.0,1.2862936676009582,53.928178480642984,45.3679007735074,65.78724199673086,95.27552181691712,58.69428570094692,48.40620498657226,47.774360529581706,21.719999313354492,20.428057866820716 20532,2012-06-08,AAPL,20.41428565979004,20.735000610351562,20.321428298950195,17.591915130615234,347516400.0,4.0,-0.015089184691767343,17.88183498770577,16.196979518824993,53.4577403877854,57.32385749734664,1.7308478250553914,17.199648729960124,17.773723347981772,21.229999542236328,32.67912801408552 20533,2012-06-08,AMGN,68.62999725341797,69.58999633789062,68.56999969482422,51.34489440917969,4561100.0,4.0,-0.02939357818026167,52.9987437488856,50.47908103443959,51.094585692205975,-68.13553379764744,4.743951931213682,51.931203333536786,51.04289855957031,21.229999542236328,32.67912801408552 20534,2012-06-08,AXP,55.130001068115234,55.86000061035156,54.84000015258789,47.3577766418457,4001200.0,4.0,-0.7119832207686017,50.08212466774696,44.91232304038292,48.8089220361505,-60.78684031719905,10.450571759366461,48.68371086120605,48.76041577657064,21.229999542236328,32.67912801408552 20535,2012-06-08,BA,69.66000366210938,69.97000122070312,69.2699966430664,57.9036750793457,3933400.0,4.0,-1.0178817470018515,61.29182830237824,55.222540517812185,44.8238943774217,-63.16524267885941,16.073206327766705,59.72575403849284,60.34966278076172,21.229999542236328,32.67912801408552 20536,2012-06-08,CAT,86.83000183105469,87.66999816894531,85.33000183105469,63.892147064208984,4399100.0,4.0,-2.5595053220688584,70.23196243295662,60.43842102041252,39.209165642596254,-88.8177049856034,24.746484613254385,67.77867635091145,72.83471082051595,21.229999542236328,32.67912801408552 20537,2012-06-08,CRM,33.83000183105469,34.157501220703125,32.849998474121094,34.122501373291016,8953200.0,4.0,-0.9233349160435793,38.146576816377895,31.877173870267622,45.426102476390156,-82.97512714331067,32.34348787107491,36.01283365885417,37.40220826466878,21.229999542236328,32.67912801408552 20538,2012-06-08,CSCO,16.559999465942383,16.780000686645508,16.489999771118164,11.740621566772461,29773800.0,4.0,-0.392213673355128,11.889338767125876,11.253654110834328,39.204400054250684,-40.255248051692284,23.473824890901234,12.20987335840861,13.192436838150025,21.229999542236328,32.67912801408552 20539,2012-06-08,CVX,99.88999938964844,101.0,99.69000244140625,63.771297454833984,5769900.0,4.0,-0.5492983893156804,64.71061304884194,60.82883435411217,48.487250731213805,-18.442696195265263,1.8567611436815936,63.76344223022461,64.87729104359944,21.229999542236328,32.67912801408552 20540,2012-06-08,DIS,45.70000076293945,46.25,45.59000015258789,41.40069580078125,10716400.0,4.0,0.441640887792083,41.35788467456448,39.073528975948214,60.35855129307808,141.82470182277876,32.16459778697593,39.91084200541179,39.138160196940106,21.229999542236328,32.67912801408552 20541,2012-06-08,GS,93.62999725341797,94.83999633789062,92.88999938964844,77.3892593383789,3366700.0,4.0,-3.215677977477611,82.8191255625627,74.39641856585527,38.65156272586407,-73.22736218220308,26.032926140530076,82.60858383178712,90.19988530476888,21.229999542236328,32.67912801408552 20542,2012-06-08,HD,51.209999084472656,52.36000061035156,51.04999923706055,40.60128402709961,13338300.0,4.0,0.1794407771378701,40.22365135671259,35.86084495066046,60.389169623836395,99.00835982438522,12.598852020304758,38.62158177693685,38.74279619852702,21.229999542236328,32.67912801408552 20543,2012-06-08,HON,52.78807067871094,53.417293548583984,52.606929779052734,42.24304962158203,3144426.0,4.0,-0.7298900673180384,44.574434929938754,40.10480167284445,46.27373829870114,-63.023037992660335,16.535155061827496,43.196254857381184,43.95532201131185,21.229999542236328,32.67912801408552 20544,2012-06-08,IBM,185.1912078857422,186.55831909179688,184.22561645507812,120.59471130371094,2593243.0,4.0,-1.4152242468146312,125.11236290778147,116.4304616466619,46.799851386090225,-62.38621365381469,16.220736490864944,122.6037083943685,124.30407791137695,21.229999542236328,32.67912801408552 20545,2012-06-08,INTC,25.8799991607666,26.479999542236328,25.850000381469727,18.84132957458496,26750500.0,4.0,-0.27386371852093916,19.489258132524093,17.70756746714632,48.40168874328479,-34.43113108440052,6.445773287720866,19.05994593302409,19.42314198811849,21.229999542236328,32.67912801408552 20546,2012-06-08,JNJ,62.540000915527344,63.040000915527344,62.33000183105469,46.10150909423828,11249500.0,4.0,-0.2050206883571093,46.56750730423657,45.297181569054445,47.80555868696835,-61.83075490340245,13.781233903512474,46.30937258402506,46.59578215281169,21.229999542236328,32.67912801408552 20547,2012-06-08,JPM,32.77000045776367,33.68000030517578,32.54999923706055,24.395389556884766,34238200.0,4.0,-1.4326830443547678,26.575162073740877,22.26921029411801,39.77702209325224,-59.201931282823466,37.19605029380983,26.485073280334472,29.292190996805825,21.229999542236328,32.67912801408552 20548,2012-06-08,KO,37.08000183105469,37.685001373291016,37.07500076293945,26.293052673339844,11594200.0,4.0,-0.07373435052008048,27.020488351588206,25.39089184402947,54.47330679597034,-42.727658012473164,2.938421365391079,26.440874036153158,25.93317346572876,21.229999542236328,32.67912801408552 20549,2012-06-08,MCD,86.4000015258789,88.2699966430664,85.91999816894531,64.5377197265625,12060100.0,4.0,-1.163958412145064,67.89895512443105,63.56126406807385,37.755556009349014,-115.52982067812815,35.09023975335226,67.0582846323649,68.9582259496053,21.229999542236328,32.67912801408552 20550,2012-06-08,MMM,85.18000030517578,86.08999633789062,84.98999786376953,60.81244659423828,2146200.0,4.0,-0.3617603325456997,61.289712672707594,58.327855152609786,50.894989647384826,-8.416913272696222,8.090309545157062,60.609489822387694,61.20666065216064,21.229999542236328,32.67912801408552 20551,2012-06-08,MRK,36.71755599975586,36.78435134887695,36.49809265136719,25.41160774230957,53368666.0,4.0,-0.05039639808416396,25.418818167937545,24.467484780060502,53.479957191251785,41.61369526751493,13.35237636263898,25.17462666829427,25.244002723693846,21.229999542236328,32.67912801408552 20552,2012-06-08,MSFT,29.209999084472656,29.68000030517578,29.049999237060547,23.926454544067383,42551100.0,4.0,-0.3536759940248011,24.797093039100723,22.742464417869492,47.08042528317687,-45.6422738421996,16.21814711774545,24.21629441579183,24.846533743540444,21.229999542236328,32.67912801408552 20553,2012-06-08,NKE,26.844999313354492,27.1924991607666,26.577499389648438,23.888425827026367,7254400.0,4.0,-0.08699122427205452,24.23290381902977,22.826098103577653,51.82727840084807,-18.30491112139145,5.095445478421687,23.796320978800455,23.88664582570394,21.229999542236328,32.67912801408552 20554,2012-06-08,PG,63.040000915527344,63.189998626708984,62.56999969482422,44.883270263671875,7697800.0,4.0,-0.4841443957098548,46.1716787740993,43.64706664826398,44.25366211353485,-31.79036914520088,9.500897318634719,45.2139596303304,46.38425884246826,21.229999542236328,32.67912801408552 20555,2012-06-08,TRV,61.810001373291016,62.16999816894531,61.72999954223633,47.803192138671875,1920700.0,4.0,-0.16521422191817692,49.556467313155345,46.051537829056564,53.40178639724594,-65.54833843259665,0.9292450239076325,48.27002423604329,46.924224026997884,21.229999542236328,32.67912801408552 20556,2012-06-08,UNH,56.84000015258789,58.38999938964844,56.84000015258789,48.59144973754883,6406900.0,4.0,0.1900567193068028,48.42893547693564,45.00655913671182,56.50729621629315,169.81192479794353,8.781828513798509,46.780161666870114,47.40249487559001,21.229999542236328,32.67912801408552 20557,2012-06-08,V,29.09749984741211,29.149999618530273,28.862499237060547,26.91563606262207,10376800.0,4.0,-0.16995716479047118,27.959405856114078,25.8720333528703,49.99751212937225,-51.955259842493504,12.802403969944685,27.14779593149821,27.339313761393228,21.229999542236328,32.67912801408552 20558,2012-06-08,VZ,41.689998626708984,42.439998626708984,41.599998474121094,24.54500961303711,13469500.0,4.0,0.2820617919714614,24.352280569334567,23.53245720837539,64.93259221558583,160.26545387334372,43.17699569724897,23.760574722290038,22.95617961883545,21.229999542236328,32.67912801408552 20559,2012-06-08,WBA,30.8799991607666,31.25,30.780000686645508,22.158119201660156,4659600.0,4.0,-0.4821092188103471,23.46615903090419,21.170486858378037,42.71685865360317,-62.80760060759373,30.61681325245903,22.94705327351888,23.511987527211506,21.229999542236328,32.67912801408552 20560,2012-06-08,WMT,66.19000244140625,68.2300033569336,66.08000183105469,53.42931365966797,18012600.0,4.0,1.3977820466357755,54.305500061687766,45.697803466144265,70.83623597273913,121.0734178573978,70.50864114447569,48.65858434041341,47.87293446858724,21.229999542236328,32.67912801408552 20619,2012-06-11,AAPL,20.989999771118164,21.01785659790039,20.379642486572266,17.314538955688477,591264800.0,0.0,-0.008964478827412137,17.89546486396738,16.196869883347073,51.42051738041972,72.56504171338196,5.8358851755247985,17.167485364278157,17.766452980041503,23.559999465942383,20.606466110310397 20620,2012-06-11,AMGN,69.05000305175781,69.16999816894531,67.75,50.539730072021484,4872400.0,0.0,-0.10522391228793282,52.95516124979405,50.326588475547744,48.08882780894141,-129.92179334746973,6.0125264463174375,51.844582112630206,51.04137261708578,23.559999465942383,20.606466110310397 20621,2012-06-11,AXP,56.459999084472656,56.61000061035156,55.04999923706055,46.713436126708984,5173500.0,0.0,-0.6827839781580991,49.46744130570597,45.14210878889852,46.78784496571825,-53.83312656058269,1.4172548506836644,48.54043388366699,48.740288416544594,23.559999465942383,20.606466110310397 20622,2012-06-11,BA,70.61000061035156,70.8499984741211,69.80000305175781,58.044410705566406,4369400.0,0.0,-0.9107349607284618,60.8823245211238,55.346418841302956,45.26974898584039,-45.87765607332348,6.790667274788115,59.54060401916504,60.28232879638672,23.559999465942383,20.606466110310397 20623,2012-06-11,CAT,89.19999694824219,89.45999908447266,85.08999633789062,62.13438415527344,6436400.0,0.0,-2.53411913881623,69.6081970932114,60.310216450489776,37.125633165193555,-86.64201920759733,15.303581699981747,67.30775044759115,72.49699007670084,23.559999465942383,20.606466110310397 20624,2012-06-11,CRM,34.33250045776367,34.375,32.595001220703125,32.6150016784668,8252000.0,0.0,-1.008893887329961,38.22687268348846,31.613878201521306,42.17795825054097,-94.72351495138581,33.96901850056181,35.79450035095215,37.31066665649414,23.559999465942383,20.606466110310397 20625,2012-06-11,CSCO,16.8700008392334,16.889999389648438,16.450000762939453,11.565183639526367,31130800.0,0.0,-0.3670341018544985,11.888220223742554,11.252667704266479,37.703844044337025,-39.95858438136037,18.412276716875812,12.128000291188558,13.15319816271464,23.559999465942383,20.606466110310397 20626,2012-06-11,CVX,101.98999786376953,102.33000183105469,99.56999969482422,63.183162689208984,7037100.0,0.0,-0.4702817889587436,64.51484936348105,60.906715120161536,46.98884710652964,-7.963632870410983,10.20794606328159,63.650817235310875,64.78097063700358,23.559999465942383,20.606466110310397 20627,2012-06-11,DIS,46.349998474121094,46.630001068115234,45.72999954223633,41.00674819946289,7907400.0,0.0,0.4544562599265234,41.39518446164,39.057718522979144,58.29581760597021,136.67281150026068,36.61622707122832,39.98396186828613,39.172929509480795,23.559999465942383,20.606466110310397 20628,2012-06-11,GS,96.01000213623047,96.76000213623047,92.66000366210938,75.96492004394531,4941700.0,0.0,-3.128507291817286,82.0148139426878,74.47675862811298,37.234450646155125,-69.88371341642514,13.900458472050687,82.03377838134766,89.79503122965495,23.559999465942383,20.606466110310397 20629,2012-06-11,HD,52.59000015258789,52.689998626708984,51.279998779296875,39.82572555541992,11729100.0,0.0,0.25374927386094726,40.39333873765678,35.79239086134224,56.71755912996,95.05380446860521,15.90014282843458,38.61394818623861,38.774318059285484,23.559999465942383,20.606466110310397 20630,2012-06-11,HON,54.02745056152344,54.04651641845703,52.48299026489258,41.59420394897461,3203690.0,0.0,-0.6971863681212653,44.35832875190178,40.091542692800374,44.18707600596112,-61.0388168367957,8.771798564329762,43.051338322957356,43.8883607228597,23.559999465942383,20.606466110310397 20631,2012-06-11,IBM,187.95411682128906,188.04971313476562,183.91014099121094,118.96929931640625,3423872.0,0.0,-1.3800834996910396,124.5748563146144,116.43278528694812,43.99020897274672,-60.821622783851836,8.40262906389956,122.3269032796224,124.17398401896159,23.559999465942383,20.606466110310397 20632,2012-06-11,INTC,26.549999237060547,26.6299991607666,25.959999084472656,18.541698455810547,28041300.0,0.0,-0.25102571039419885,19.260293899305225,17.819532264940378,46.03917050417243,-32.30206626033646,2.6865656298332383,19.00796744028727,19.40458974838257,23.559999465942383,20.606466110310397 20633,2012-06-11,JNJ,62.970001220703125,63.029998779296875,62.11000061035156,45.471988677978516,12226400.0,0.0,-0.2219225407921428,46.445905001962835,45.301687924062556,43.43759377993849,-81.42615088527018,18.87888359072632,46.25825780232747,46.56744575500488,23.559999465942383,20.606466110310397 20634,2012-06-11,JPM,34.369998931884766,34.439998626708984,32.779998779296875,23.772464752197266,46404900.0,0.0,-1.3559160674266337,26.13447444560662,22.410025905345528,38.12443920853042,-54.0055585244659,25.99317155569649,26.231075477600097,29.152283223470054,23.559999465942383,20.606466110310397 20635,2012-06-11,KO,37.86000061035156,37.88999938964844,37.310001373291016,26.090370178222656,10657200.0,0.0,-0.06643896417352124,26.862581939068388,25.450601082477025,52.465479712276114,-30.497063134214528,3.0662967651540094,26.41792647043864,25.958392492930095,23.559999465942383,20.606466110310397 20636,2012-06-11,MCD,88.9800033569336,89.05000305175781,86.58999633789062,63.68458557128906,9511900.0,0.0,-1.1998902082753773,67.81706932813763,63.30512114732623,35.67560447169106,-107.22522399423053,26.670029113323196,66.81230557759604,68.82720902760823,23.559999465942383,20.606466110310397 20637,2012-06-11,MMM,86.54000091552734,86.54000091552734,85.08000183105469,60.232582092285156,2098200.0,0.0,-0.30317974000339376,61.179477218273874,58.37066774022222,48.644514073307896,-4.92469946499943,3.153557383605918,60.525451278686525,61.15715052286784,23.559999465942383,20.606466110310397 20638,2012-06-11,MRK,36.85114669799805,36.9942741394043,36.67938995361328,25.418210983276367,49061386.0,0.0,-0.013978196732491455,25.473173841590416,24.442200342064368,53.545412980252976,62.070705213477844,19.802359059729636,25.174846776326497,25.24851744969686,23.559999465942383,20.606466110310397 20639,2012-06-11,MSFT,29.729999542236328,29.809999465942383,28.81999969482422,23.32123565673828,46361900.0,0.0,-0.35089867262126617,24.558480224735213,22.815095176570942,43.27817130191671,-60.439954762208586,21.041369762379574,24.13905398050944,24.796288871765135,23.559999465942383,20.606466110310397 20640,2012-06-11,NKE,27.280000686645508,27.477500915527344,26.850000381469727,23.62895965576172,6257600.0,0.0,-0.07608027111548665,24.22367362881692,22.825627709378885,49.99937250019134,-0.8998391043202112,2.4206819636312127,23.775701141357423,23.8760072072347,23.559999465942383,20.606466110310397 20641,2012-06-11,PG,62.9900016784668,63.060001373291016,62.5,44.733062744140625,6345500.0,0.0,-0.44014972069441427,46.09619283080101,43.64101305603982,43.43328222033721,-38.077392180230134,10.639353357136008,45.16865933736165,46.3297519048055,23.559999465942383,20.606466110310397 20642,2012-06-11,TRV,62.91999816894531,62.91999816894531,61.4900016784668,47.35700988769531,3265700.0,0.0,-0.1599676246036239,49.31090949368257,46.099304358246144,51.37967509455236,-60.386954356921244,10.180042926503074,48.21961784362793,46.961752065022786,23.559999465942383,20.606466110310397 20643,2012-06-11,UNH,58.220001220703125,58.380001068115234,57.400001525878906,48.1390495300293,6236300.0,0.0,0.24346888530856603,48.620397372932054,45.00443630626716,54.65403051575618,176.69480421801856,8.781828513798514,46.76759516398112,47.426930046081544,23.559999465942383,20.606466110310397 20644,2012-06-11,V,29.3174991607666,29.482500076293945,29.05500030517578,26.86252784729004,10942800.0,0.0,-0.15584467792350054,27.93691422539218,25.863412884898345,49.71108006584769,-25.619561495702776,4.78447165299997,27.094409561157228,27.337661838531496,23.559999465942383,20.606466110310397 20645,2012-06-11,VZ,42.61000061035156,42.95000076293945,42.470001220703125,24.614402770996094,14176900.0,0.0,0.30766638833368276,24.48506577574217,23.480640477309585,65.45901850628371,226.64955292640943,50.899318273470364,23.805492655436197,22.990253512064616,23.559999465942383,20.606466110310397 20646,2012-06-11,WBA,31.299999237060547,31.420000076293945,31.020000457763672,22.200786590576172,5523800.0,0.0,-0.43838944586088857,23.26540129855604,21.243825309720325,43.073312458311996,-51.182322016474686,25.346812854707647,22.8473757425944,23.484512678782146,23.559999465942383,20.606466110310397 20647,2012-06-11,WMT,68.38999938964844,68.4800033569336,67.47000122070312,52.88887405395508,10491400.0,0.0,1.4260893602770182,54.48175645070723,46.156713626807424,67.7970713037003,120.14489856176132,71.5211239979301,48.8908748626709,47.96055641174316,23.559999465942383,20.606466110310397 20648,2012-06-12,AAPL,20.516429901123047,20.593570709228516,20.239286422729492,17.465805053710938,435380400.0,1.0,0.008003050439359782,17.940549033140435,16.20616880133222,52.442958968289894,49.863182090586,1.8187806040778112,17.159583282470702,17.761698563893635,22.09000015258789,21.28866808576783 20649,2012-06-12,AMGN,67.87000274658203,68.69000244140625,67.63999938964844,51.15851974487305,3929500.0,1.0,-0.1140738706657487,52.870335827638215,50.29362024230808,50.40820164406703,-122.9502872024986,7.37650461507256,51.791691080729166,51.061038716634116,22.09000015258789,21.28866808576783 20650,2012-06-12,AXP,55.15999984741211,56.540000915527344,55.0,47.883384704589844,7007400.0,1.0,-0.5587968333968902,49.140470755164124,45.30460752242377,50.627919696358305,-39.10764355721942,1.9884994751580403,48.435024388631184,48.74205417633057,22.09000015258789,21.28866808576783 20651,2012-06-12,BA,70.93000030517578,72.81999969482422,70.73999786376953,60.08933639526367,6458100.0,1.0,-0.653281327168294,60.783783795836236,55.40025169610713,51.19739131519777,4.346382706249859,10.363464462541655,59.436513137817386,60.25223178863526,22.09000015258789,21.28866808576783 20652,2012-06-12,CAT,85.81999969482422,87.05000305175781,84.76000213623047,63.49099349975586,5270100.0,1.0,-2.377131279570513,69.13864308920324,60.30203874978602,39.684566050130954,-90.36840574654381,16.548464008265196,66.92556495666504,72.18030592600505,22.09000015258789,21.28866808576783 20653,2012-06-12,CRM,32.92250061035156,32.92250061035156,31.737499237060547,32.64500045776367,9843600.0,1.0,-1.0620368381394272,38.291096631567015,31.40040422292518,42.262945555814134,-114.48508087259805,39.21854320400027,35.584917068481445,37.223958333333336,22.09000015258789,21.28866808576783 20654,2012-06-12,CSCO,16.56999969482422,16.84000015258789,16.510000228881836,11.782732009887695,32713000.0,1.0,-0.32576950658324755,11.89775577839935,11.248746430310366,40.61937570004717,-32.20422976028271,18.412276716875812,12.049168078104655,13.116187047958373,22.09000015258789,21.28866808576783 20655,2012-06-12,CVX,100.19999694824219,100.9000015258789,99.55999755859375,63.70804214477539,5933400.0,1.0,-0.3611441336600123,64.4820322433799,60.921145399442366,48.459321168586506,-13.633419536638213,10.132609142614577,63.54816767374675,64.69078642527262,22.09000015258789,21.28866808576783 20656,2012-06-12,DIS,45.75,46.40999984741211,45.58000183105469,41.52604675292969,7742900.0,1.0,0.5007433305656477,41.584194812140154,38.97704519335301,60.15278482817846,131.9162982156155,32.93522409082107,40.0815544128418,39.22053197224935,22.09000015258789,21.28866808576783 20657,2012-06-12,GS,92.91000366210938,94.04000091552734,92.5199966430664,76.97997283935547,3668500.0,1.0,-2.943585793255039,81.5530956323031,74.50827750612464,38.88631375935092,-75.13098708232965,14.541712745322263,81.47271347045898,89.40885963439942,22.09000015258789,21.28866808576783 20658,2012-06-12,HD,51.540000915527344,52.29999923706055,51.400001525878906,40.515995025634766,9006300.0,1.0,0.3641406831755276,40.736509983131,35.65494776528209,59.01202390605737,101.46523822748364,15.900142828434582,38.63343569437663,38.81927197774251,22.09000015258789,21.28866808576783 20659,2012-06-12,HON,52.77853775024414,53.4744987487793,52.47345733642578,42.288330078125,2906743.0,1.0,-0.6082467830277878,44.19545511483595,40.124447686677726,46.839988270005136,-54.897984492335475,8.870117894384546,42.94530067443848,43.83896490732829,22.09000015258789,21.28866808576783 20660,2012-06-12,IBM,183.69024658203125,186.10899353027344,183.69024658203125,120.23005676269531,3162790.0,1.0,-1.236250884437922,124.21316204902978,116.49228533866552,46.564331207449634,-62.3660509293767,9.363590988776885,122.08658447265626,124.06479975382487,22.09000015258789,21.28866808576783 20661,2012-06-12,INTC,26.1200008392334,26.540000915527344,26.049999237060547,18.91980743408203,29132000.0,1.0,-0.2001094526505227,19.180685333543323,17.863469978041152,49.271530659436635,-18.780728050651497,2.686565629833243,18.968120574951172,19.392575359344484,22.09000015258789,21.28866808576783 20662,2012-06-12,JNJ,62.15999984741211,63.27000045776367,61.83000183105469,46.174705505371094,26655400.0,1.0,-0.17657851825503457,46.412213261263524,45.31827723251089,48.835926489657034,-58.67324697832983,24.91832638635025,46.22428372701009,46.55021718343099,22.09000015258789,21.28866808576783 20663,2012-06-12,JPM,32.880001068115234,33.779998779296875,32.5099983215332,24.460575103759766,43334400.0,1.0,-1.2254269712195303,25.89574515728909,22.50244038195651,40.92891475210291,-52.999483490133436,28.219106411551515,26.00870641072591,29.025403022766113,22.09000015258789,21.28866808576783 20664,2012-06-12,KO,37.4900016784668,37.625,37.16999816894531,26.279071807861328,11911200.0,1.0,-0.044912944994372594,26.754341854292758,25.50048221186935,54.09509223371877,-37.11815588391962,1.1436044617356198,26.404880142211915,25.987746874491375,22.09000015258789,21.28866808576783 20665,2012-06-12,MCD,87.0,87.58999633789062,86.66999816894531,64.36121368408203,7762000.0,1.0,-1.1603919061230528,67.7502026720835,63.176058848302226,38.45727098175342,-111.7761345029592,26.67002911332319,66.58717765808106,68.71209087371827,22.09000015258789,21.28866808576783 20666,2012-06-12,MMM,85.66999816894531,86.73999786376953,85.22000122070312,61.32863235473633,2570900.0,1.0,-0.16639401562225942,61.382181817036646,58.273349493998516,52.7314580429787,23.586704729297356,0.962840486197631,60.47794774373372,61.131057802836104,22.09000015258789,21.28866808576783 20667,2012-06-12,MRK,36.84160232543945,37.07061004638672,36.63167953491211,25.669282913208008,10969416.0,1.0,0.03474240781658011,25.571916266994045,24.385083321018648,55.98157797316838,80.08331494104081,22.057679215977014,25.166257031758626,25.257547187805176,22.09000015258789,21.28866808576783 20668,2012-06-12,MSFT,29.100000381469727,29.299999237060547,28.84000015258789,23.635955810546875,35337900.0,1.0,-0.3196179820711329,24.39809033939627,22.879457496907442,45.63982873193851,-61.98843827271118,21.04136976237957,24.071235275268556,24.754629770914715,22.09000015258789,21.28866808576783 20669,2012-06-12,NKE,26.897499084472656,27.165000915527344,26.684999465942383,23.659748077392578,10159600.0,1.0,-0.06420873547963524,24.231557577206072,22.828435403750962,50.21491090232237,-20.9390054288292,1.9203373609461636,23.74712200164795,23.86409190495809,22.09000015258789,21.28866808576783 20670,2012-06-12,PG,62.5,62.77000045776367,62.209999084472656,44.890403747558594,7814500.0,1.0,-0.38811358790886175,46.03323753129411,43.645314333329914,44.54722422394506,-47.41669939069361,15.354989352574197,45.14767761230469,46.28295027414958,22.09000015258789,21.28866808576783 20671,2012-06-12,TRV,61.650001525878906,61.939998626708984,61.36000061035156,47.64934539794922,2200000.0,1.0,-0.13071383814486381,49.06310259655043,46.18924496814683,52.59629275968438,-73.96582449744145,7.977860611348272,48.17106653849284,47.00262533823649,22.09000015258789,21.28866808576783 20672,2012-06-12,UNH,57.470001220703125,58.130001068115234,57.0,48.4573974609375,6023900.0,1.0,0.3079367262620707,48.85069753838256,44.99866235541627,55.7114019809471,152.2909940556408,3.205843681498389,46.81479034423828,47.458346875508624,22.09000015258789,21.28866808576783 20673,2012-06-12,V,29.102500915527344,29.290000915527344,28.93000030517578,27.049545288085938,10398800.0,1.0,-0.12809310828704312,27.946679896896605,25.868889408523316,50.73914104775981,-26.798487083712587,7.4287171551471465,27.051405143737792,27.340355841318765,22.09000015258789,21.28866808576783 20674,2012-06-12,VZ,42.66999816894531,42.95000076293945,42.349998474121094,24.834184646606445,13461900.0,1.0,0.34175325717518135,24.647507520055655,23.43676066842091,67.0782725931414,213.9475174812949,45.911660642789585,23.854845174153645,23.027704938252768,22.09000015258789,21.28866808576783 20675,2012-06-12,WBA,31.34000015258789,31.40999984741211,30.90999984741211,22.222118377685547,5049500.0,1.0,-0.3974384903520374,23.11341828889472,21.298064903549125,43.25593370943203,-49.424494983167484,27.373634572925386,22.76276912689209,23.452214241027832,22.09000015258789,21.28866808576783 20676,2012-06-12,WMT,67.66999816894531,67.8499984741211,67.30000305175781,53.03770446777344,8987800.0,1.0,1.4438882360523593,54.52263117269165,46.793300147498776,68.18592464835652,107.35021714278209,67.34499831314731,49.131238047281904,48.055715052286786,22.09000015258789,21.28866808576783 20677,2012-06-13,AAPL,20.518571853637695,20.65999984741211,20.37071418762207,17.34454917907715,293580000.0,2.0,0.011532662567159235,17.96498425527546,16.239300221958423,51.54337254229902,61.292323956971224,3.6686412388655087,17.14950885772705,17.747076988220215,24.270000457763672,71.3763011283415 20678,2012-06-13,AMGN,68.7300033569336,69.30999755859375,68.51000213623047,51.30763244628906,3944600.0,2.0,-0.10781258129705407,52.6937382709592,50.331548975744894,50.954467691637916,-61.34463918323392,1.2572469086508922,51.754154968261716,51.074907239278154,24.270000457763672,71.3763011283415 20679,2012-06-13,AXP,56.150001525878906,56.5,54.869998931884766,46.713436126708984,6096300.0,2.0,-0.5486170842166729,48.808931615874506,45.39537288852002,47.11090990383076,-51.7989552567046,3.541983477018558,48.2691396077474,48.71418209075928,24.270000457763672,71.3763011283415 20680,2012-06-13,BA,72.41000366210938,72.69999694824219,71.56999969482422,59.65882110595703,4720300.0,2.0,-0.4784709384585213,60.701199112000346,55.439784851012355,50.017582721325645,12.495174973744456,10.363464462541646,59.30572611490886,60.21221605936686,24.270000457763672,71.3763011283415 20681,2012-06-13,CAT,86.25,87.0,84.68000030517578,62.20734405517578,8308300.0,2.0,-2.329444664292403,68.787035782981,60.114649168801215,38.16417252585319,-94.07137247890815,16.86513171511686,66.51663678487142,71.84041144053141,24.270000457763672,71.3763011283415 20682,2012-06-13,CRM,32.567501068115234,32.595001220703125,31.639999389648438,31.832500457763672,8401600.0,2.0,-1.1563848840654813,38.410307848018064,31.0119428996626,40.59132793988804,-122.87162923753509,39.80024373801598,35.33866704305013,37.12974999745687,24.270000457763672,71.3763011283415 20683,2012-06-13,CSCO,16.739999771118164,16.850000381469727,16.559999465942383,11.691498756408691,39106800.0,2.0,-0.29700508883819055,11.90598630241081,11.248937041247636,39.81106032073381,-29.892417826208664,17.910154486830884,11.97150551478068,13.076373640696207,24.270000457763672,71.3763011283415 20684,2012-06-13,CVX,100.68000030517578,101.4000015258789,99.70999908447266,63.32229232788086,5189900.0,2.0,-0.30229388617071606,64.49174903634119,60.91965042349768,47.458461508312666,-3.467011616073974,13.299671638442584,63.39693438212077,64.58978576660157,24.270000457763672,71.3763011283415 20685,2012-06-13,DIS,46.25,46.650001525878906,45.9900016784668,41.391746520996094,7317600.0,2.0,0.5205882439826226,41.730438618492826,38.940034098792324,59.444642986024384,137.73678366853872,35.88972978887998,40.15437571207682,39.26216557820638,24.270000457763672,71.3763011283415 20686,2012-06-13,GS,93.31999969482422,94.41999816894531,92.2699966430664,75.8994369506836,4694700.0,2.0,-2.851355735150136,81.03025079837248,74.4847218883951,37.791057884110835,-77.43431352439644,12.118994159939769,80.87074127197266,88.98607711791992,24.270000457763672,71.3763011283415 20687,2012-06-13,HD,51.779998779296875,51.900001525878906,50.810001373291016,39.531009674072266,14524800.0,2.0,0.367905597662876,40.88328912407239,35.70869200080554,54.72926497678666,69.23682884396518,7.597133361332695,38.60646883646647,38.85063654581706,24.270000457763672,71.3763011283415 20688,2012-06-13,HON,53.15988540649414,53.226619720458984,52.28278350830078,41.586666107177734,3148097.0,2.0,-0.5876063789072887,44.08708152831609,40.08290862976496,44.622039215582845,-67.58049191231036,10.922721952511399,42.80912780761719,43.776750246683754,24.270000457763672,71.3763011283415 20689,2012-06-13,IBM,185.8126220703125,186.6061248779297,183.89100646972656,119.33396911621094,3397094.0,2.0,-1.1809559595638461,123.84326575870539,116.49509788875555,45.04228501467177,-60.37384263894739,6.6593659646256755,121.79752502441406,123.94365577697754,24.270000457763672,71.3763011283415 20690,2012-06-13,INTC,26.459999084472656,26.8700008392334,26.34000015258789,18.93407440185547,30496500.0,2.0,-0.15679924242895282,19.12531983723548,17.894579340315786,49.389866570030854,4.926539855988669,5.686647661596986,18.91576410929362,19.38068068822225,24.270000457763672,71.3763011283415 20691,2012-06-13,JNJ,64.23999786376953,64.69999694824219,63.18000030517578,47.17755126953125,98440200.0,2.0,-0.05904119156782173,46.716444018524676,45.1204265564265,55.154610269178335,59.2668507066781,11.18172481379858,46.220838165283205,46.548615137736,24.270000457763672,71.3763011283415 20692,2012-06-13,JPM,33.689998626708984,35.06999969482422,33.630001068115234,24.844465255737305,72456600.0,2.0,-1.0786032287773608,25.56420505327884,22.693460008671842,42.43470804202151,-29.031902352015088,11.145619634811904,25.779577255249023,28.8997639020284,24.270000457763672,71.3763011283415 20693,2012-06-13,KO,37.30500030517578,37.564998626708984,37.23500061035156,26.279081344604492,9376200.0,2.0,-0.02753524105404992,26.66186684692957,25.545082196344353,54.09517451125361,-34.41593084246742,1.143604461735622,26.384728622436523,26.01570348739624,24.270000457763672,71.3763011283415 20694,2012-06-13,MCD,86.94999694824219,88.94000244140625,86.87999725341797,64.69953155517578,8838500.0,2.0,-1.0892337833110588,67.64263059929092,63.112044312208106,39.80374197297465,-86.1663369009035,12.768808714206061,66.37940915425618,68.6017599105835,24.270000457763672,71.3763011283415 20695,2012-06-13,MMM,86.30000305175781,86.80000305175781,85.72000122070312,60.90433883666992,2661900.0,2.0,-0.09117626131614287,61.47959294962724,58.24240640950362,51.10285156084068,32.69645940721005,0.2798028296039109,60.410682423909506,61.095786794026694,24.270000457763672,71.3763011283415 20696,2012-06-13,MRK,36.64122009277344,37.01335906982422,36.51717758178711,25.649259567260742,12121692.0,2.0,0.07092059281146845,25.678339828845726,24.34999688685252,55.740415326344426,75.81751063888527,16.79138478328767,25.154136594136556,25.267784945170085,24.270000457763672,71.3763011283415 20697,2012-06-13,MSFT,29.219999313354492,29.440000534057617,29.049999237060547,23.506839752197266,32984600.0,2.0,-0.30176780487517263,24.271274613230187,22.91912226787333,44.84735930764273,-52.23288823850753,16.38119049164654,23.999379920959473,24.716163285573323,24.270000457763672,71.3763011283415 20698,2012-06-13,NKE,26.802499771118164,26.88249969482422,25.31999969482422,22.47674560546875,22770400.0,2.0,-0.14854651887590364,24.324235377738688,22.63362804846981,42.86945652589671,-173.29718825152943,28.65960400885561,23.683273124694825,23.829136021931966,24.270000457763672,71.3763011283415 20699,2012-06-13,PG,62.61000061035156,62.77000045776367,62.27000045776367,44.754512786865234,6838500.0,2.0,-0.3537618956916404,45.94065957861413,43.65563558740149,43.77699593278393,-46.56736547041306,15.354989352574187,45.12383511861165,46.23435662587484,24.270000457763672,71.3763011283415 20700,2012-06-13,TRV,61.65999984741211,62.029998779296875,61.400001525878906,47.42624282836914,2168200.0,2.0,-0.12410194446822942,48.83874519431154,46.25861846840819,51.57736896994832,-72.29946653849636,9.319160494122015,48.10795338948568,47.04079812367757,24.270000457763672,71.3763011283415 20701,2012-06-13,UNH,57.720001220703125,58.529998779296875,57.56999969482422,48.77946853637695,6373600.0,2.0,0.3806287475426089,49.10793305448371,45.01659048982782,56.76647493599133,176.89739473377745,8.233976006506284,46.84535344441732,47.48759136199951,24.270000457763672,71.3763011283415 20702,2012-06-13,V,28.950000762939453,29.24250030517578,28.662500381469727,26.527767181396484,14891200.0,2.0,-0.14651399975180368,27.943289449000705,25.837879870152126,47.91218199596686,-67.64491418849077,12.958375824608162,26.990162913004557,27.326057783762614,24.270000457763672,71.3763011283415 20703,2012-06-13,VZ,42.83000183105469,43.25,42.79999923706055,24.863096237182617,11264000.0,2.0,0.36687120714339727,24.788188911690717,23.408278678641317,67.2869639900801,227.34359996148407,50.301469071542684,23.901691436767578,23.064877223968505,24.270000457763672,71.3763011283415 20704,2012-06-13,WBA,31.239999771118164,31.239999771118164,30.780000686645508,21.959012985229492,4361500.0,2.0,-0.3818136591908612,22.9192161858065,21.36609436869789,41.55501104771325,-57.38904411247395,29.782012956794418,22.67739632924398,23.417296346028646,24.270000457763672,71.3763011283415 20705,2012-06-13,WMT,67.58999633789062,67.75,66.95999908447266,52.52862548828125,10748900.0,2.0,1.400768368440474,54.36863476903098,47.55192149012429,65.39189429944446,93.62739897662007,59.06493176784019,49.35048344930013,48.14368572235107,24.270000457763672,71.3763011283415 20706,2012-06-14,AAPL,20.40142822265625,20.48214340209961,20.259286880493164,17.325456619262695,345573200.0,3.0,0.012643548635740132,17.968644670190102,16.312790533362147,51.3997570140603,42.93265352564616,0.28078459513940013,17.134907658894857,17.729681809743244,21.68000030517578,35.83253848161626 20707,2012-06-14,AMGN,68.87999725341797,70.66999816894531,68.69999694824219,52.50047302246094,4387300.0,3.0,-0.006523005700493911,52.57933780803997,50.40419986591022,55.05176964929198,43.70996623349856,16.9210074327981,51.74451166788737,51.114466730753584,21.68000030517578,35.83253848161626 20708,2012-06-14,AXP,55.11000061035156,55.27000045776367,54.470001220703125,46.671043395996094,6999900.0,3.0,-0.5377712070045249,48.55319290085451,45.45272750930174,46.98855441550374,-70.09800378030931,8.321369882905579,48.09958101908366,48.69067268371582,21.68000030517578,35.83253848161626 20709,2012-06-14,BA,72.08000183105469,72.30000305175781,71.38999938964844,59.48496627807617,5822900.0,3.0,-0.3499273331355681,60.6258776039504,55.47371117168437,49.54066116389256,10.377741259973215,8.543044547977967,59.16886927286784,60.17286955515544,21.68000030517578,35.83253848161626 20710,2012-06-14,CAT,85.30999755859375,86.25,84.5,62.644954681396484,6124300.0,3.0,-2.230627868301447,68.46660903134347,59.99964844546318,38.98852056707946,-91.94387840403023,17.61700392822025,66.10965372721354,71.54376233418783,21.68000030517578,35.83253848161626 20711,2012-06-14,CRM,31.822500228881836,32.407501220703125,31.3125,32.34000015258789,12167600.0,3.0,-1.1766418118099935,38.463506124939805,30.778244592223285,42.071808867326766,-118.0393756997258,41.800198248838974,35.09216702779134,37.039624977111814,21.68000030517578,35.83253848161626 20712,2012-06-14,CSCO,16.68000030517578,17.040000915527344,16.600000381469727,11.873961448669434,39580100.0,3.0,-0.2565287622896353,11.9352749360677,11.235789345395922,42.19111199392935,-12.626584340222019,8.560548204936921,11.90319995880127,13.034590927759806,21.68000030517578,35.83253848161626 20713,2012-06-14,CVX,100.16999816894531,102.16999816894531,99.9000015258789,64.45429992675781,6540000.0,3.0,-0.16243859735934052,64.69833045786034,60.828166429346695,50.55841457236028,35.31100969080304,18.05374764398791,63.30934003194173,64.52457440694174,21.68000030517578,35.83253848161626 20714,2012-06-14,DIS,46.400001525878906,47.45000076293945,46.209999084472656,42.242313385009766,12553900.0,3.0,0.5980551112365191,42.064758452435484,38.79373611543561,62.3486646731214,183.47781527753384,44.588004753169535,40.263010533650714,39.32095979054769,21.68000030517578,35.83253848161626 20715,2012-06-14,GS,92.94000244140625,94.29000091552734,92.51000213623047,76.79986572265625,4461000.0,3.0,-2.674772559837635,80.71736599374569,74.47730258535589,39.26569879755335,-71.28632136382278,12.118994159939762,80.3411481221517,88.5549472808838,21.68000030517578,35.83253848161626 20716,2012-06-14,HD,51.45000076293945,52.56999969482422,51.27000045776367,40.45393753051758,16512900.0,3.0,0.44028653519517746,41.174923830368954,35.702163953444526,57.704610375675394,108.73383811032141,14.989904375226573,38.60024350484212,38.890315500895184,21.68000030517578,35.83253848161626 20717,2012-06-14,HON,52.80713653564453,53.20755386352539,52.18744659423828,41.6621208190918,4488920.0,3.0,-0.5587195738293431,43.96254524727521,40.06258674125018,44.912221232602775,-63.5341467097082,11.982336496648708,42.68271624247233,43.728036181132,21.68000030517578,35.83253848161626 20718,2012-06-14,IBM,184.51242065429688,187.2179718017578,184.26385498046875,120.56993103027344,3749910.0,3.0,-1.025580284998668,123.37369572769481,116.6785358702056,47.49125766342503,-42.2104953799614,3.2988880957394775,121.54843444824219,123.85818837483724,21.68000030517578,35.83253848161626 20719,2012-06-14,INTC,26.579999923706055,27.059999465942383,26.420000076293945,19.247974395751953,38301200.0,3.0,-0.09603940023593438,19.204692520694376,17.84945024053609,51.94149782787438,32.8894325866639,10.193631282100933,18.868440691630045,19.373899714152017,21.68000030517578,35.83253848161626 20720,2012-06-14,JNJ,64.3499984741211,65.75,64.29000091552734,47.90955352783203,34314900.0,3.0,0.09211263418053761,47.198375960745544,44.81082508905914,58.97986310609226,147.93112862655244,27.603451144340536,46.23913472493489,46.56223417917887,21.68000030517578,35.83253848161626 20721,2012-06-14,JPM,34.40999984741211,34.88999938964844,34.06999969482422,25.097986221313477,44428000.0,3.0,-0.9310547127578737,25.4204016666664,22.778592779134378,43.42004142928831,-20.809884725924366,11.145619634811895,25.573143641153973,28.773792394002278,21.68000030517578,35.83253848161626 20722,2012-06-14,KO,37.39500045776367,38.0,37.349998474121094,26.648509979248047,13945400.0,3.0,0.015863651589320682,26.655210521176713,25.549193546816454,57.17134441428344,8.59817749574209,11.666707273845354,26.374211883544923,26.048710505167644,21.68000030517578,35.83253848161626 20723,2012-06-14,MCD,88.48999786376953,89.91999816894531,88.12000274658203,65.98660278320312,7646300.0,3.0,-0.9183978480081976,67.53679883198714,63.14434626383806,44.57595041650985,-41.110540191713234,3.9191449645552523,66.20700162251791,68.51385339101155,21.68000030517578,35.83253848161626 20724,2012-06-14,MMM,86.30999755859375,87.2300033569336,86.05999755859375,61.42055130004883,3334900.0,3.0,0.009973415191126378,61.666233880148276,58.16254076279606,52.93244000923388,63.5940277138212,4.660998002609602,60.36249720255534,61.073683675130205,21.68000030517578,35.83253848161626 20725,2012-06-14,MRK,36.7557258605957,37.156490325927734,36.593509674072266,25.90975570678711,13529261.0,3.0,0.11923743158379452,25.816640080290842,24.276708232087085,58.16581922922558,107.50981202893509,21.327146336897385,25.152461369832356,25.283795865376792,21.68000030517578,35.83253848161626 20726,2012-06-14,MSFT,29.329999923706055,29.459999084472656,28.8799991607666,23.67629623413086,39458900.0,3.0,-0.2708257779733785,24.202289857465992,22.942916593950024,46.11760172121514,-48.53340241629203,20.36111398498845,23.93878517150879,24.683327039082844,21.68000030517578,35.83253848161626 20727,2012-06-14,NKE,25.864999771118164,25.864999771118164,24.84000015258789,21.99300193786621,24052400.0,3.0,-0.2515195304181894,24.48166490498352,22.33051713999939,40.371343579684805,-263.57853128974966,35.29103040511288,23.581529998779295,23.78754227956136,21.68000030517578,35.83253848161626 20728,2012-06-14,PG,62.7599983215332,63.43000030517578,62.70000076293945,45.19083786010742,8389100.0,3.0,-0.2880101435740201,45.77566441350343,43.741236984201656,46.83053823427559,0.9030976195638474,1.4345840015182494,45.10476137797038,46.19303506215413,21.68000030517578,35.83253848161626 20729,2012-06-14,TRV,61.65999984741211,63.29999923706055,61.650001525878906,48.55708694458008,2971500.0,3.0,-0.027297631668083966,48.8372953721104,46.25939461507222,56.04256320859362,-8.421617500777867,25.66327240904839,48.078972244262694,47.09730962117513,21.68000030517578,35.83253848161626 20730,2012-06-14,UNH,58.16999816894531,59.380001068115234,57.88999938964844,49.8221549987793,6649800.0,3.0,0.5164208039792015,49.576155252311544,44.93115103736131,59.9609506033965,212.97065835707326,17.919514292904214,46.9237979888916,47.55306409200033,21.68000030517578,35.83253848161626 20731,2012-06-14,V,28.815000534057617,29.252500534057617,28.565000534057617,26.894853591918945,13152800.0,3.0,-0.1299934004901928,27.92500688919457,25.83215119948951,49.94199331721605,-45.58223678742863,14.938083981925498,26.94807020823161,27.32678810755412,21.68000030517578,35.83253848161626 20732,2012-06-14,VZ,43.130001068115234,44.060001373291016,42.86000061035156,25.30263900756836,14132000.0,3.0,0.4174328851590339,25.023102261920684,23.339350435833225,70.25263422251255,255.56990024511282,59.733673975248976,23.962417856852213,23.10956548055013,21.68000030517578,35.83253848161626 20733,2012-06-14,WBA,30.950000762939453,31.799999237060547,30.850000381469727,22.520790100097656,5850400.0,3.0,-0.3204067007224971,22.755625868930835,21.466751717433908,46.22560349247082,-28.71092142392017,12.589510290816975,22.62416795094808,23.394683996836346,21.68000030517578,35.83253848161626 20734,2012-06-14,WMT,67.0999984741211,67.79000091552734,67.08999633789062,52.967185974121094,9994400.0,3.0,1.3860067061512567,54.03740793903199,48.54415982525023,66.61117882585984,92.90113113548622,59.318078422023426,49.58590316772461,48.240780703226726,21.68000030517578,35.83253848161626 20735,2012-06-15,AAPL,20.39285659790039,20.52214241027832,20.3410701751709,17.404272079467773,335255200.0,4.0,0.01965708812308975,17.87079496092883,16.544052985238164,51.97123629403397,64.53284062474447,1.5157805900533388,17.12713712056478,17.715348307291666,21.110000610351562,26.989716063049784 20736,2012-06-15,AMGN,70.7699966430664,71.38999938964844,70.5199966430664,53.149078369140625,8431000.0,4.0,0.12464985760117742,52.74604974282199,50.29340147482937,57.06915708511894,162.20126113815624,23.76490606114909,51.76291732788086,51.17138837178548,21.110000610351562,26.989716063049784 20737,2012-06-15,AXP,55.47999954223633,56.33000183105469,55.11000061035156,47.713836669921875,8145300.0,4.0,-0.43995948982139055,48.610813726935866,45.4485177855153,50.274860835908214,-30.68346138438365,5.011333711692308,47.97015088399251,48.68257204691569,21.110000610351562,26.989716063049784 20738,2012-06-15,BA,72.08999633789062,72.37999725341797,71.58000183105469,59.60087203979492,5308300.0,4.0,-0.23598271169829843,60.8049805949631,55.48171450391385,49.870316978065354,22.102371374056396,9.25413047251398,59.04767265319824,60.137238121032716,21.110000610351562,26.989716063049784 20739,2012-06-15,CAT,86.4000015258789,86.94999694824219,85.69000244140625,63.4034538269043,6571800.0,4.0,-2.0672799866919362,68.45051955404114,59.95227928934264,40.41285990474143,-70.69858295098334,13.355243455428647,65.77560513814291,71.281059328715,21.110000610351562,26.989716063049784 20740,2012-06-15,CRM,32.45500183105469,33.76750183105469,32.13999938964844,33.63999938964844,12874000.0,4.0,-1.0753999578065958,38.46174081823378,30.7990097616002,45.66021396434244,-70.84478700572505,23.57587597471781,34.90083363850911,36.95708332061768,21.110000610351562,26.989716063049784 20741,2012-06-15,CSCO,16.969999313354492,17.170000076293945,16.93000030517578,12.000277519226074,42601400.0,4.0,-0.21181664027938396,12.00079937470504,11.208862490529334,43.78311632922553,20.276255517259706,2.6096859756974222,11.841912015279133,12.995729080835979,21.110000610351562,26.989716063049784 20742,2012-06-15,CVX,103.0,104.5,102.63999938964844,65.97836303710938,11091100.0,4.0,0.07056347073869773,65.29980584915367,60.49166753951821,54.31267926417072,143.6454675819143,30.398807149413255,63.294276301066084,64.496986134847,21.110000610351562,26.989716063049784 20743,2012-06-15,DIS,47.40999984741211,47.43000030517578,46.91999816894531,42.1617431640625,11198200.0,4.0,0.6455058287959332,42.321322236759435,38.784288038509125,61.9142230718473,187.47748454913224,44.58800475316954,40.360901514689125,39.3779634475708,21.110000610351562,26.989716063049784 20744,2012-06-15,GS,93.68000030517578,95.7699966430664,92.75,78.30609893798828,6186200.0,4.0,-2.3857868234285746,80.61827330426974,74.49796281023222,41.658873413164855,-53.180635453802665,2.472814250990898,79.92259190877279,88.14932823181152,21.110000610351562,26.989716063049784 20745,2012-06-15,HD,52.09000015258789,52.5,51.61000061035156,40.22901153564453,17480700.0,4.0,0.4740349221585731,41.28141397159643,35.99321600276881,56.764046397629215,111.5950949554722,14.989904375226548,38.5926882425944,38.920977147420246,21.110000610351562,26.989716063049784 20746,2012-06-15,HON,52.940608978271484,53.436363220214844,52.864341735839844,42.280792236328125,5234906.0,4.0,-0.4803675813097712,43.98578708874901,40.081597631099626,47.25644920137763,-33.46594644961388,8.666055950187737,42.58117485046387,43.689758427937825,21.110000610351562,26.989716063049784 20747,2012-06-15,IBM,187.4569854736328,190.50669860839844,186.806884765625,123.04187774658203,6682894.0,4.0,-0.6949673513745864,123.53225114518646,116.59475767439362,51.92370451475377,25.949229632423034,12.534922344220128,121.3985610961914,123.80940717061361,21.110000610351562,26.989716063049784 20748,2012-06-15,INTC,27.020000457763672,27.440000534057617,26.8799991607666,19.504806518554688,51838900.0,4.0,-0.026853036582089373,19.373158251754393,17.76302644062842,53.90840324312592,83.6669185392192,18.51836905800801,18.839428265889484,19.37104517618815,21.110000610351562,26.989716063049784 20749,2012-06-15,JNJ,65.9000015258789,66.0999984741211,65.51000213623047,48.31948471069336,25992800.0,4.0,0.2421893426255437,47.697911409094274,44.53621296529538,60.91144764945895,200.30294581704507,32.07816405755954,46.2708543141683,46.58510176340739,21.110000610351562,26.989716063049784 20750,2012-06-15,JPM,34.88999938964844,35.06999969482422,34.40999984741211,25.373226165771484,40917100.0,4.0,-0.782887250646148,25.564736153986523,22.71393472919219,44.48721808584823,-8.289077449289733,8.834894689329817,25.380472310384114,28.65552666982015,21.110000610351562,26.989716063049784 20751,2012-06-15,KO,38.060001373291016,38.099998474121094,37.709999084472656,26.771642684936523,19748800.0,4.0,0.059507402671510334,26.754842746066846,25.501614201259816,58.13857954823269,40.11701746745418,14.332960961949942,26.364538129170736,26.08068297704061,21.110000610351562,26.989716063049784 20752,2012-06-15,MCD,90.13999938964844,90.76000213623047,89.7300033569336,66.56028747558594,9516800.0,4.0,-0.7283219363641962,67.66165315157252,63.13542059415502,46.53051422873008,3.6398812805087597,3.0519006887646376,66.06514981587728,68.44681975046794,21.110000610351562,26.989716063049784 20753,2012-06-15,MMM,87.56999969482422,87.91000366210938,87.01000213623047,61.830684661865234,4696100.0,4.0,0.12182527134381615,61.96704740481821,58.08093462032827,54.33672985488298,110.77809486463059,11.991169970826746,60.33102607727051,61.06356639862061,21.110000610351562,26.989716063049784 20754,2012-06-15,MRK,37.23282241821289,37.30915832519531,37.08969497680664,26.009952545166016,16823544.0,4.0,0.16372658375092897,25.973193368071694,24.208400336151936,59.05854081948539,151.46163244988895,25.930741704170135,25.156769053141275,25.302137565612792,21.110000610351562,26.989716063049784 20755,2012-06-15,MSFT,29.59000015258789,30.079999923706055,29.489999771118164,24.22503089904785,62314400.0,4.0,-0.19972341008857697,24.25556708224687,22.913847819486527,49.976982684583284,21.630144195673044,1.5228308639367882,23.897550582885742,24.660705343882242,21.110000610351562,26.989716063049784 20756,2012-06-15,NKE,25.0625,25.5,24.889999389648438,22.37340545654297,16830800.0,4.0,-0.29898449204071653,24.52928362114433,22.233553025889364,43.070060332964104,-228.0065936193925,35.291030405112885,23.491590563456217,23.757037035624187,21.110000610351562,26.989716063049784 20757,2012-06-15,PG,63.529998779296875,63.66999816894531,62.52000045776367,44.97624588012695,14126800.0,4.0,-0.2503315197358731,45.63194571931208,43.80770462553655,45.57130004663335,0.1528487436365378,3.1102754409382043,45.065897878011064,46.14825522104899,21.110000610351562,26.989716063049784 20758,2012-06-15,TRV,63.5,63.58000183105469,62.849998474121094,48.780174255371094,4112200.0,4.0,0.06665342602099145,48.99048646725805,46.19731413088648,56.85450117487073,38.15047511068047,28.69230580685621,48.057172775268555,47.165809885660806,21.110000610351562,26.989716063049784 20759,2012-06-15,UNH,59.689998626708984,59.849998474121094,58.5099983215332,49.52785110473633,9021000.0,4.0,0.5934482207055325,49.88215792678622,44.980176515352454,58.69463238731193,195.6168385541715,22.739423455886264,47.01868324279785,47.624941953023274,21.110000610351562,26.989716063049784 20760,2012-06-15,V,29.342500686645508,29.625,29.232500076293945,27.33583641052246,12551600.0,4.0,-0.0803903881830621,27.97141424678407,25.864011320842884,52.25422359574688,50.91685101962054,5.16913374298813,26.96507536570231,27.33398478825887,21.110000610351562,26.989716063049784 20761,2012-06-15,VZ,43.900001525878906,44.13999938964844,43.459999084472656,25.186965942382812,20353800.0,4.0,0.44306218455637847,25.18834070098592,23.300191556094163,68.56051698472774,242.19102268373808,60.524631259323044,24.018517176310223,23.150898869832357,21.110000610351562,26.989716063049784 20762,2012-06-15,WBA,31.8700008392334,31.950000762939453,31.540000915527344,22.613229751586914,6236900.0,4.0,-0.26127037416013366,22.744489998755903,21.472909789146932,46.94729195375445,-3.2264404053596993,8.474928251477147,22.581318219502766,23.37679017384847,21.110000610351562,26.989716063049784 20763,2012-06-15,WMT,68.05000305175781,68.05999755859375,67.58999633789062,53.06119155883789,12742000.0,4.0,1.3661453740086102,53.996655134443166,49.06030973982441,66.86999779978026,94.78422075737139,61.055767040457,49.824974822998044,48.33996130625407,21.110000610351562,26.989716063049784 20822,2012-06-18,AAPL,20.391429901123047,20.996070861816406,20.370357513427734,17.757429122924805,440412000.0,0.0,0.053100085910340766,17.744741916397974,16.838046169539528,54.453764811714144,127.63320277228286,14.869417312356534,17.147882080078126,17.708497333526612,18.31999969482422,14.583073168335842 20823,2012-06-18,AMGN,71.23999786376953,72.13999938964844,71.08000183105469,53.69331741333008,4015600.0,0.0,0.2694151886976499,53.191978647353444,50.061439321396556,58.67898738507456,206.44987064185457,30.170278451183535,51.82765083312988,51.242696317036945,18.31999969482422,14.583073168335842 20824,2012-06-18,AXP,56.09000015258789,56.29999923706055,55.54999923706055,47.34928894042969,4635400.0,0.0,-0.38739332526621695,48.63593952034182,45.461543542402325,49.17245939656261,-26.617173832757306,5.011333711692298,47.850046920776364,48.665015920003256,18.31999969482422,14.583073168335842 20825,2012-06-18,BA,71.69000244140625,72.33999633789062,71.25,59.526363372802734,3435200.0,0.0,-0.14996430980011155,60.95241208160901,55.561956738581415,49.6545904206006,23.055291562217747,5.632336307913998,58.951154454549155,60.11531753540039,18.31999969482422,14.583073168335842 20826,2012-06-18,CAT,86.3499984741211,87.08999633789062,85.66999816894531,63.2649040222168,4722600.0,0.0,-1.926794536953679,68.3933259166025,59.867977794335005,40.23536579484428,-66.15643122228627,12.483872906517304,65.49115422566732,71.04715690612792,18.31999969482422,14.583073168335842 20827,2012-06-18,CRM,32.83000183105469,34.435001373291016,32.53499984741211,34.20000076293945,11644400.0,0.0,-0.9391516725236642,38.26389681753629,30.777353792815273,47.11994436320981,-45.21474053067169,15.769587445841527,34.769250361124676,36.890250015258786,18.31999969482422,14.583073168335842 20828,2012-06-18,CSCO,17.079999923706055,17.25,17.030000686645508,12.028351783752441,35400800.0,0.0,-0.1721323681407103,12.066253037751311,11.190428023039706,44.1368270856442,46.58588599066486,0.9615966303802386,11.795595359802245,12.958733447392781,18.31999969482422,14.583073168335842 20829,2012-06-18,CVX,103.13999938964844,103.97000122070312,103.0,65.4281997680664,6630300.0,0.0,0.20842313829083992,65.68842429070267,60.419248972847136,52.81505745991469,134.24459408413358,30.398807149413255,63.308298365275064,64.48696988423666,18.31999969482422,14.583073168335842 20830,2012-06-18,DIS,46.959999084472656,47.400001525878906,46.79999923706055,42.17069625854492,8821100.0,0.0,0.6760403320984025,42.493471241285874,38.90670728654615,61.94470491421716,173.90973658354932,41.30199374500095,40.485354614257815,39.434817949930824,18.31999969482422,14.583073168335842 20831,2012-06-18,GS,95.23999786376953,95.2699966430664,93.31999969482422,76.64435577392578,4081400.0,0.0,-2.2647457515982126,80.58515216509271,74.41601208051277,39.86604613668347,-60.22863454552275,2.472814250990896,79.51762288411459,87.73298632303873,18.31999969482422,14.583073168335842 20832,2012-06-18,HD,51.93000030517578,52.630001068115234,51.650001525878906,40.578025817871094,11636100.0,0.0,0.5229154538641154,41.38541748382496,36.319344402771726,57.8664303690133,119.98834111227957,16.47159219067947,38.6098742167155,38.958869234720865,18.31999969482422,14.583073168335842 20833,2012-06-18,HON,53.14081573486328,53.464962005615234,52.92154312133789,42.16006088256836,2356694.0,0.0,-0.423137409335844,44.00336154261297,40.11306263646417,46.853941689487584,-30.133934084738854,8.237785469001423,42.50459238688151,43.64597040812175,18.31999969482422,14.583073168335842 20834,2012-06-18,IBM,188.88145446777344,190.8604278564453,188.49903869628906,122.54134368896484,3534329.0,0.0,-0.4679489110930035,123.75677178671322,116.5191719693903,51.02154504692738,46.208045861775275,14.049683443917885,121.27816009521484,123.74407819112142,18.31999969482422,14.583073168335842 20835,2012-06-18,INTC,27.290000915527344,27.610000610351562,27.219999313354492,19.561885833740234,30432300.0,0.0,0.032212157082671666,19.53607955627821,17.696416514583603,54.33805865470515,112.14687311940574,21.977075065240008,18.828013801574706,19.367725340525308,18.31999969482422,14.583073168335842 20836,2012-06-18,JNJ,65.81999969482422,66.38999938964844,65.81999969482422,48.53175354003906,25750000.0,0.0,0.3739439428350906,48.15719012899732,44.33758335427904,61.873161642686824,207.5411220220333,35.60354603994171,46.324147923787436,46.61513188680013,18.31999969482422,14.583073168335842 20837,2012-06-18,JPM,34.709999084472656,35.29999923706055,34.5,25.076248168945312,31084400.0,0.0,-0.6815703926057601,25.665710336407365,22.694808882037456,43.56994888585015,-1.6800579357421204,5.829644286841659,25.20832347869873,28.53794854482015,18.31999969482422,14.583073168335842 20838,2012-06-18,KO,37.97999954223633,38.209999084472656,37.8849983215332,26.73295783996582,10457200.0,0.0,0.08993710716648096,26.84083690929872,25.501195523257433,57.71495930008705,56.20869415075147,17.26931937479681,26.35870049794515,26.110263442993165,18.31999969482422,14.583073168335842 20839,2012-06-18,MCD,90.5999984741211,90.62000274658203,89.91999816894531,66.36904907226562,6343400.0,0.0,-0.5863575826474232,67.74226998742085,63.1348231369688,45.97144592969807,9.760252425515548,3.0519006887646363,65.94538358052571,68.38778858184814,18.31999969482422,14.583073168335842 20840,2012-06-18,MMM,87.06999969482422,87.61000061035156,86.66999816894531,61.7387580871582,2950600.0,0.0,0.20073699574501092,62.187995714703426,58.12869015260615,53.96341631326637,101.95747371791796,7.570624865344146,60.313345209757486,61.05589586893718,18.31999969482422,14.583073168335842 20841,2012-06-18,MRK,36.946563720703125,37.270992279052734,36.946563720703125,25.9498233795166,8651135.0,0.0,0.19192029848817782,26.099091004366887,24.178610945706357,58.28638261768695,135.89444154163905,18.954776727640297,25.16634031931559,25.32057835261027,18.31999969482422,14.583073168335842 20842,2012-06-18,MSFT,29.989999771118164,30.030000686645508,29.709999084472656,24.079774856567383,58679900.0,0.0,-0.15332775305376245,24.31422161709238,22.901190141330474,49.01559168926992,29.578771971262977,1.5228308639367898,23.872318077087403,24.634460258483887,18.31999969482422,14.583073168335842 20843,2012-06-18,NKE,25.38249969482422,25.4325008392334,25.032499313354492,22.296445846557617,12656800.0,0.0,-0.3389041375040236,24.58291520312906,22.09877196117758,42.665926645791124,-199.63576487353922,35.291030405112885,23.418006388346353,23.72324012120565,18.31999969482422,14.583073168335842 20844,2012-06-18,PG,62.560001373291016,62.75,61.790000915527344,44.55424880981445,10289300.0,0.0,-0.25162203350886614,45.52565963031623,43.826012351495294,43.20777687828715,-63.32738456816532,10.001159542542991,45.01845156351725,46.09265925089518,18.31999969482422,14.583073168335842 20845,2012-06-18,TRV,63.25,63.689998626708984,62.939998626708984,48.51863098144531,1684600.0,0.0,0.11863837043833314,49.100816308819354,46.19164127174705,55.60876610109473,40.68037864523379,29.89194383371318,48.03301722208659,47.23682219187419,18.31999969482422,14.583073168335842 20846,2012-06-18,UNH,58.790000915527344,59.470001220703125,58.18000030517578,49.965091705322266,9718000.0,0.0,0.6819139857577383,50.13866440494343,45.19698508541302,59.99317487258944,163.81175247689205,17.558210228626812,47.15606892903646,47.705363782246906,18.31999969482422,14.583073168335842 20847,2012-06-18,V,29.502500534057617,30.1200008392334,29.364999771118164,27.72831916809082,10931600.0,0.0,-0.009302333627196901,28.024806639496862,25.982852509673062,54.20194456746285,109.19549045719353,6.160447290632629,26.984562810262045,27.34568732579549,18.31999969482422,14.583073168335842 20848,2012-06-18,VZ,43.52000045776367,44.130001068115234,43.5099983215332,25.343130111694336,12273800.0,0.0,0.47055051884915855,25.367044250765755,23.25393048067956,69.58368474096304,212.74776390875928,60.524631259323044,24.087148030598957,23.195976607004802,18.31999969482422,14.583073168335842 20849,2012-06-18,WBA,31.700000762939453,32.18000030517578,31.549999237060547,22.727005004882812,6011500.0,0.0,-0.20288496563142644,22.822705292988303,21.440916037272927,47.838616943956026,10.406482613554704,2.3445468638498816,22.546733792622884,23.362676048278807,18.31999969482422,14.583073168335842 20850,2012-06-18,WMT,67.47000122070312,68.27999877929688,67.43000030517578,53.3509635925293,7553500.0,0.0,1.3581316107838148,54.014396211392615,49.48820388626364,67.66916565655876,93.17103149331759,62.452712617570924,50.081225331624346,48.44280433654785,18.31999969482422,14.583073168335842 20851,2012-06-19,AAPL,20.83571434020996,21.071428298950195,20.825000762939453,17.80684471130371,361404400.0,1.0,0.0826387198774654,17.819609986486952,16.842389525231795,54.792006725788106,158.88397889293552,16.78720296266995,17.165999857584634,17.704132175445558,18.3799991607666,39.7224154226209 20852,2012-06-19,AMGN,72.0199966430664,73.27999877929688,71.81999969482422,54.43886947631836,4557300.0,1.0,0.4392392999808692,53.77317945076342,49.756086143719,60.76399206124502,245.59064830833742,38.55830307598589,51.92119127909343,51.325935745239256,18.3799991607666,39.7224154226209 20853,2012-06-19,AXP,56.189998626708984,57.15999984741211,56.06999969482422,48.273380279541016,4817000.0,1.0,-0.2680775815372769,48.72588561767067,45.423314058843005,51.93616075490959,18.212641701010956,14.74031820965916,47.760746002197266,48.6634246190389,18.3799991607666,39.7224154226209 20854,2012-06-19,BA,72.36000061035156,73.22000122070312,72.0199966430664,60.37082290649414,4167200.0,1.0,-0.013497686710195467,61.116367820800285,55.49238385766652,52.084727399506264,65.48825386903795,13.779884333291143,58.879492950439456,60.106785456339516,18.3799991607666,39.7224154226209 20855,2012-06-19,CAT,87.56999969482422,89.79000091552734,87.19999694824219,64.79654693603516,6254700.0,1.0,-1.6725874759486814,68.06198351123433,59.97029950878519,43.09361582469969,-20.736193576642147,2.903573826280707,65.28814849853515,70.82183430989583,18.3799991607666,39.7224154226209 20856,2012-06-19,CRM,34.58000183105469,35.61750030517578,34.1349983215332,34.502498626708984,10668400.0,1.0,-0.7975709735822107,37.896775679922506,30.868474716806013,47.90199043021746,5.442692622017449,3.400261863882634,34.65408363342285,36.82404168446859,18.3799991607666,39.7224154226209 20857,2012-06-19,CSCO,17.280000686645508,17.360000610351562,17.110000610351562,12.056419372558594,41827300.0,1.0,-0.13684006957298855,12.123688709245727,11.168782508863405,44.497995814098246,85.7361003675652,5.7815309602545835,11.751149876912434,12.920457808176677,18.3799991607666,39.7224154226209 20858,2012-06-19,CVX,103.98999786376953,104.6500015258789,103.7699966430664,65.80763244628906,6115500.0,1.0,0.3443257907521158,66.10013296883348,60.28390023429152,53.725410605697945,158.36278258268393,33.72825877587313,63.34353396097819,64.472726949056,18.3799991607666,39.7224154226209 20859,2012-06-19,DIS,47.43000030517578,48.0,47.279998779296875,42.537784576416016,8209000.0,1.0,0.721542611244196,42.750975219680164,38.92855053715578,63.19414645266197,196.5200309859762,47.65981696045783,40.595482126871744,39.49241854349772,18.3799991607666,39.7224154226209 20860,2012-06-19,GS,94.30000305175781,97.47000122070312,94.1500015258789,78.88729095458984,5295200.0,1.0,-1.9651803304633546,80.62041079137721,74.40687497522434,43.27470672127635,-21.975375825687347,10.593045204802634,79.15890375773112,87.33447405497233,18.3799991607666,39.7224154226209 20861,2012-06-19,HD,52.75,53.220001220703125,52.540000915527344,41.082149505615234,10420400.0,1.0,0.5954680113011577,41.579846437916245,36.56228155280641,59.41273410962016,148.68341823908696,22.98392360393136,38.65851402282715,39.006962331136066,18.3799991607666,39.7224154226209 20862,2012-06-19,HON,53.58890151977539,54.07511901855469,53.4744987487793,42.68819046020508,3340153.0,1.0,-0.33134688197402085,43.95645627895723,40.1260163315164,48.826376901595786,8.016605278566624,0.6887021820826499,42.44036738077799,43.605862299601235,18.3799991607666,39.7224154226209 20863,2012-06-19,IBM,190.08604431152344,191.1950225830078,190.05735778808594,122.93685150146484,3449290.0,1.0,-0.2532022288371252,123.89329217298618,116.45495382921109,51.70741656793287,72.34377994819049,15.528892184333632,121.19638010660807,123.68544387817383,18.3799991607666,39.7224154226209 20864,2012-06-19,INTC,27.59000015258789,27.6299991607666,27.25,19.62608528137207,30060200.0,1.0,0.08324253931392533,19.68971831405529,17.639801720734745,54.82799950432719,120.643037571088,22.391339091470535,18.822068659464517,19.365711625417074,18.3799991607666,39.7224154226209 20865,2012-06-19,JNJ,66.4000015258789,66.95999908447266,66.36000061035156,48.839210510253906,23615400.0,1.0,0.49743549398124287,48.61714375814299,44.16032511392733,63.22874484372462,222.09664161144852,41.93561380069002,46.38624064127604,46.64919878641764,18.3799991607666,39.7224154226209 20866,2012-06-19,JPM,34.9900016784668,35.630001068115234,34.72999954223633,25.626741409301758,32489000.0,1.0,-0.5505099132282396,25.870826166190874,22.697575551948773,45.71621066830961,21.295350615940777,1.5297394111505769,25.053799947102863,28.42342856725057,18.3799991607666,39.7224154226209 20867,2012-06-19,KO,38.125,38.125,37.83000183105469,26.648509979248047,11115400.0,1.0,0.10601653795666266,26.900835339402395,25.502253039503852,56.780664752343846,49.77819362874119,15.159722394849522,26.346785990397134,26.138028717041017,18.3799991607666,39.7224154226209 20868,2012-06-19,MCD,89.97000122070312,90.25,89.20999908447266,65.89833068847656,7601600.0,1.0,-0.5059999961613784,67.65262251385138,63.15378961078242,44.60674692493654,-6.314857567866805,3.218544212527498,65.81868426005046,68.32395242055257,18.3799991607666,39.7224154226209 20869,2012-06-19,MMM,87.81999969482422,88.16999816894531,87.5199966430664,62.09938430786133,3212500.0,1.0,0.28904272340038517,62.47109481313956,58.08318375131357,55.21217828889488,139.48111454119123,13.576673804469245,60.32313486735026,61.05552387237549,18.3799991607666,39.7224154226209 20870,2012-06-19,MRK,37.16603088378906,37.614505767822266,37.08015441894531,26.203638076782227,12472353.0,1.0,0.232069591599938,26.266530346315424,24.147197795469243,60.5392898970244,166.5536943159345,29.039463813555532,25.190979448954263,25.338734308878582,18.3799991607666,39.7224154226209 20871,2012-06-19,MSFT,30.190000534057617,31.110000610351562,30.049999237060547,24.77376937866211,75725800.0,1.0,-0.05986916810948273,24.509542061819943,22.782531760201543,53.442167094149404,119.66640569701505,22.592659906398772,23.87903734842936,24.61964807510376,18.3799991607666,39.7224154226209 20872,2012-06-19,NKE,25.360000610351562,25.662500381469727,25.332500457763672,22.327228546142578,8638400.0,1.0,-0.3638624576294234,24.60098386686702,21.963403073135424,42.88766793582495,-153.57593940823924,28.310157788474342,23.348297437032063,23.70299612681071,18.3799991607666,39.7224154226209 20873,2012-06-19,PG,62.40999984741211,62.75,62.099998474121094,44.49702072143555,12844900.0,1.0,-0.25433083586825234,45.426274211599726,43.84099606733094,42.895668843172665,-51.32037948430474,10.001159542542998,44.9698132832845,46.037173461914065,18.3799991607666,39.7224154226209 20874,2012-06-19,TRV,63.369998931884766,63.779998779296875,63.27000045776367,48.81096267700195,1747100.0,1.0,0.18133521861098956,49.23657759193037,46.15006944176103,56.70561799642247,63.33137968511443,30.90857838877421,48.01631596883138,47.30978012084961,18.3799991607666,39.7224154226209 20875,2012-06-19,UNH,59.58000183105469,60.75,59.369998931884766,50.671443939208984,8602400.0,1.0,0.7998008575388056,50.623320189342024,45.12558575548219,61.99013807036115,193.70653532606318,29.838489395824435,47.302198791503905,47.80062999725342,18.3799991607666,39.7224154226209 20876,2012-06-19,V,30.21500015258789,30.399999618530273,30.125,28.01692008972168,10270400.0,1.0,0.06952174085438045,28.175490040248775,25.950609736972908,55.58032021714135,175.28349928094462,11.899222245724127,27.008139737447102,27.356438827514648,18.3799991607666,39.7224154226209 20877,2012-06-19,VZ,43.9900016784668,44.060001373291016,43.54999923706055,25.291072845458984,12433300.0,1.0,0.4825718476255929,25.50417410434557,23.255025038110485,68.81143937499981,178.24143018353607,60.524631259323044,24.148838424682616,23.24246997833252,18.3799991607666,39.7224154226209 20878,2012-06-19,WBA,30.790000915527344,30.899999618530273,29.860000610351562,21.397233963012695,42165200.0,1.0,-0.26090793419109204,22.846615522006758,21.327405817409748,39.76169736958231,-103.165218499863,32.36669716799134,22.469706980387368,23.32428042093913,18.3799991607666,39.7224154226209 20879,2012-06-19,WMT,68.08999633789062,68.25,67.69999694824219,53.10818099975586,7906000.0,1.0,1.3170084656909111,53.98035884412585,49.89582333055676,66.28335042964753,89.59772988049001,62.452712617570924,50.31667709350586,48.54030469258626,18.3799991607666,39.7224154226209 20880,2012-06-20,AAPL,21.00749969482422,21.04464340209961,20.742856979370117,17.75621795654297,358943200.0,2.0,0.10080117095481356,17.85078796522001,16.89842544420382,54.364122088911806,134.1134590297,13.799971392800725,17.183743731180826,17.69340098698934,17.239999771118164,47.91046373759196 20881,2012-06-20,AMGN,73.0199966430664,73.75,72.52999877929688,54.26739501953125,4139700.0,2.0,0.5536079285077093,54.19681368481438,49.621718495971756,60.04314320633495,235.60886205384062,41.64744138353447,51.982066599528,51.39568583170573,17.239999771118164,47.91046373759196 20882,2012-06-20,AXP,57.119998931884766,57.869998931884766,56.90999984741211,48.69727325439453,5206200.0,2.0,-0.13772674635919913,48.90106907482757,45.34053897265779,53.14511935211906,63.43856703353238,21.80805642239452,47.69150937398275,48.649043528238934,17.239999771118164,47.91046373759196 20883,2012-06-20,BA,72.69999694824219,73.45999908447266,72.3499984741211,60.445335388183594,3468700.0,2.0,0.09951844315838798,61.316352761535555,55.41906899139413,52.29491591514322,81.30423505047169,15.896793720868803,58.82567863464355,60.08289642333985,17.239999771118164,47.91046373759196 20884,2012-06-20,CAT,88.13999938964844,88.72000122070312,86.5,63.578514099121094,9413700.0,2.0,-1.551526586357305,67.69980643824519,60.01739326878606,41.4623143876498,-39.98374237679975,0.8551615634383746,65.06156005859376,70.5650749206543,17.239999771118164,47.91046373759196 20885,2012-06-20,CRM,34.68000030517578,34.807498931884766,34.04750061035156,34.4375,7940400.0,2.0,-0.6827418722848435,37.45979400232132,31.012956470701145,47.74503592612875,-6.959802896702361,4.209790636633177,34.585166931152344,36.74241669972738,17.239999771118164,47.91046373759196 20886,2012-06-20,CSCO,17.3700008392334,17.6299991607666,17.299999237060547,12.288002967834473,46238300.0,2.0,-0.08915607227344324,12.230058159938164,11.117151198277167,47.400621899028835,170.8309843688135,16.45025873371666,11.723079045613607,12.882429758707682,17.239999771118164,47.91046373759196 20887,2012-06-20,CVX,104.04000091552734,104.55000305175781,102.58999633789062,65.53569030761719,7609200.0,2.0,0.42518489725078723,66.41125245053637,60.245344686914805,52.967735691014994,129.36811991881586,22.829076373784705,63.379523849487306,64.43849207560221,17.239999771118164,47.91046373759196 20888,2012-06-20,DIS,47.63999938964844,47.970001220703125,47.43000030517578,42.73475646972656,7264700.0,2.0,0.7646826948134589,43.00471664928122,38.97385352588968,63.852912353268316,181.9074541356216,47.65981696045783,40.697849909464516,39.54240849812825,17.239999771118164,47.91046373759196 20889,2012-06-20,GS,97.01000213623047,97.5999984741211,95.37000274658203,79.03460693359375,4941300.0,2.0,-1.696331157967478,80.54899230117891,74.43604874496367,43.492341201736906,-2.8480866214681755,11.307362518473232,78.82328898111979,86.91275456746419,17.239999771118164,47.91046373759196 20890,2012-06-20,HD,53.099998474121094,53.279998779296875,52.34000015258789,40.97358322143555,9376400.0,2.0,0.6368646645574358,41.744705136248626,36.77381598191543,58.930907471629666,132.72985702510024,19.604875319274502,38.723324330647785,39.045664087931314,17.239999771118164,47.91046373759196 20891,2012-06-20,HON,54.02745056152344,54.18952560424805,53.417293548583984,42.65802001953125,3635946.0,2.0,-0.2580619525907366,43.871861262470254,40.15478058323287,48.71952085175462,14.3373677278735,2.303630496957228,42.37888450622559,43.545012855529784,17.239999771118164,47.91046373759196 20892,2012-06-20,IBM,189.96176147460938,190.95602416992188,188.8145294189453,122.84413146972656,3533597.0,2.0,-0.08946437799085061,124.09080002111219,116.37857177454211,51.53240776838772,62.21956323544989,8.139286803480381,121.14076029459635,123.60177548726399,17.239999771118164,47.91046373759196 20893,2012-06-20,INTC,27.479999542236328,27.75,27.3799991607666,19.718830108642578,28164900.0,2.0,0.1296734228464409,19.848546552447566,17.595833063336123,55.54090434834141,131.3980907570027,24.9473943086137,18.828489303588867,19.361584250132243,17.239999771118164,47.91046373759196 20894,2012-06-20,JNJ,66.77999877929688,67.0,66.45999908447266,49.044151306152344,21254600.0,2.0,0.6048679067288845,49.0547535996933,44.02228039688873,64.10868292418431,205.86975419894526,42.36078191341984,46.450814437866214,46.67919025421143,17.239999771118164,47.91046373759196 20895,2012-06-20,JPM,36.029998779296875,36.939998626708984,35.83000183105469,26.40178108215332,61149700.0,2.0,-0.3797270576112197,26.217213478131704,22.52792583461244,48.56540936151861,80.52845164279077,13.401026554699955,24.934768676757812,28.309712155659994,17.239999771118164,47.91046373759196 20896,2012-06-20,KO,37.845001220703125,37.869998931884766,37.41999816894531,26.58517074584961,14706800.0,2.0,0.11235351453876419,26.941214102492275,25.52777832151896,56.076324724755295,16.193741221870457,0.7203367711594346,26.334390958150227,26.162350304921468,17.239999771118164,47.91046373759196 20897,2012-06-20,MCD,89.58999633789062,89.66999816894531,88.16000366210938,65.19964599609375,7917500.0,2.0,-0.49301092242464506,67.50195325156453,63.15880305031534,42.66212781687839,-39.285260877351185,11.711159941569042,65.71637331644693,68.23120085398357,17.239999771118164,47.91046373759196 20898,2012-06-20,MMM,87.93000030517578,88.27999877929688,87.3499984741211,61.901405334472656,3446800.0,2.0,0.3391409939324248,62.673062301594484,58.12234442142798,54.37453871308056,130.59682960591536,11.231217500426032,60.3368595123291,61.04412740071614,17.239999771118164,47.91046373759196 20899,2012-06-20,MRK,37.375953674316406,37.57633590698242,37.213741302490234,26.190292358398438,11939026.0,2.0,0.25981630705460645,26.401740119261056,24.15592932959148,60.36196192040519,159.13122612880545,29.03946381355555,25.213191350301106,25.34951009750366,17.239999771118164,47.91046373759196 20900,2012-06-20,MSFT,30.93000030517578,31.049999237060547,30.639999389648438,24.95937156677246,36257100.0,2.0,0.028841512230130206,24.727985786050134,22.658503128439612,54.53427342626796,143.76438407622075,22.592659906398772,23.895951970418295,24.600179449717203,17.239999771118164,47.91046373759196 20901,2012-06-20,NKE,25.639999389648438,25.68000030517578,25.157499313354492,22.252473831176758,12839600.0,2.0,-0.38523345541577925,24.580724817761897,21.832149785509586,42.47497969451742,-145.1844647826816,31.19765492953141,23.295747566223145,23.677378718058268,17.239999771118164,47.91046373759196 20902,2012-06-20,PG,60.88999938964844,60.88999938964844,59.7400016784668,43.195220947265625,39133900.0,2.0,-0.35740203524750314,45.51595509706525,43.553900020732605,36.663549695810545,-223.8312736434233,38.76578172650563,44.879927190144855,45.95963637034098,17.239999771118164,47.91046373759196 20903,2012-06-20,TRV,63.38999938964844,64.11000061035156,63.369998931884766,49.11867141723633,1651600.0,2.0,0.25293674880926886,49.41860992807175,46.083836437284695,57.83994717345387,86.69832445933105,34.62435606004032,48.014961369832356,47.37959582010905,17.239999771118164,47.91046373759196 20904,2012-06-20,UNH,59.95000076293945,60.22999954223633,59.29999923706055,50.116455078125,4344500.0,2.0,0.8387752113829308,50.90812849035856,45.18429361352327,59.573159457860285,151.6126016964676,28.717635083091174,47.41391143798828,47.866539573669435,17.239999771118164,47.91046373759196 20905,2012-06-20,V,30.274999618530273,30.647499084472656,30.25749969482422,28.303199768066406,12702800.0,2.0,0.15332334915258627,28.35089189700837,25.872175958826592,56.91108760630401,189.97462277733814,16.712017974394268,27.044101524353028,27.367045593261718,17.239999771118164,47.91046373759196 20906,2012-06-20,VZ,43.61000061035156,43.79999923706055,43.040000915527344,25.04238510131836,15383600.0,2.0,0.4666525347682686,25.5764104900176,23.293252367038065,65.23364156974337,126.84417150369268,39.22768892891153,24.201853624979655,23.285674826304117,17.239999771118164,47.91046373759196 20907,2012-06-20,WBA,29.610000610351562,29.6299991607666,28.530000686645508,20.77146339416504,32955500.0,2.0,-0.353313234888752,22.971220015532584,21.057735825531868,36.74181987170789,-192.11627761705452,46.264230593615515,22.359580039978027,23.265921274820965,17.239999771118164,47.91046373759196 20908,2012-06-20,WMT,67.86000061035156,68.54000091552734,67.77999877929688,53.664241790771484,8989800.0,2.0,1.3141389596656268,54.07153884426835,50.1797917221379,67.84365428349354,94.30609093250136,64.3774143707198,50.57429440816244,48.641238403320315,17.239999771118164,47.91046373759196 20909,2012-06-21,AAPL,20.908571243286133,21.007856369018555,20.62285614013672,17.511579513549805,326351200.0,3.0,0.0943669628597803,17.863828761476956,16.906937115293065,52.321637963667904,98.57572422470122,9.428986682888683,17.19232260386149,17.674803161621092,20.079999923706055,30.446692149975707 20910,2012-06-21,AMGN,73.05999755859375,73.5,71.56999969482422,53.4174919128418,6063200.0,3.0,0.5691055186602654,54.36937556084665,49.69294781866995,56.600354992936936,159.7111259124341,27.635998509269612,52.041314061482744,51.44768549601237,20.079999923706055,30.446692149975707 20911,2012-06-21,AXP,57.59000015258789,57.869998931884766,56.220001220703125,47.74773406982422,4811300.0,3.0,-0.10977720364855514,48.93236105683306,45.3389188503935,50.21805171306346,39.60550592370034,12.149991383063565,47.60277328491211,48.625032615661624,20.079999923706055,30.446692149975707 20912,2012-06-21,BA,73.3499984741211,73.62000274658203,71.25,59.087581634521484,3659300.0,3.0,0.07861888999224931,61.29852061368651,55.42034344576172,48.300936586339404,50.710152709948524,3.452172419595328,58.75171941121419,60.04145367940267,20.079999923706055,30.446692149975707 20913,2012-06-21,CAT,87.08999633789062,87.44999694824219,84.83999633789062,61.98120880126953,8578400.0,3.0,-1.566417462017661,67.1176180511215,60.053288015773035,39.437066986357834,-72.96675711606817,9.257472732354813,64.7938835144043,70.29004643758138,20.079999923706055,30.446692149975707 20914,2012-06-21,CRM,33.834999084472656,34.4375,33.16749954223633,33.192501068115234,8782000.0,3.0,-0.6843116721334468,36.83359251204949,31.193158052525703,44.83420014793058,-46.21931397999093,12.126830539520247,34.45008366902669,36.6560417175293,20.079999923706055,30.446692149975707 20915,2012-06-21,CSCO,17.510000228881836,17.549999237060547,16.8700008392334,11.880975723266602,44123400.0,3.0,-0.08325020133734995,12.246007904543331,11.118043818936892,43.28479814525819,136.50166450346785,2.3701232040916858,11.67980318069458,12.836802355448405,20.079999923706055,30.446692149975707 20916,2012-06-21,CVX,103.45999908447266,103.75,99.87000274658203,63.25273132324219,8492000.0,3.0,0.3015742509135464,66.42520485228998,60.29589805298346,47.188336530477464,41.69139919824034,2.287146147404398,63.361559804280596,64.37456410725912,20.079999923706055,30.446692149975707 20917,2012-06-21,DIS,47.79999923706055,47.88999938964844,47.220001220703125,42.439292907714844,10077700.0,3.0,0.7661978300441277,43.132710534711855,39.13147441707037,62.12739130200398,146.29611370171853,41.52890754651967,40.768880716959636,39.59090627034505,20.079999923706055,30.446692149975707 20918,2012-06-21,GS,96.80000305175781,96.87000274658203,93.87000274658203,76.86537170410156,5577700.0,3.0,-1.639407338473319,80.19472480259029,74.48959984340581,41.090875453394574,-35.83609188099021,1.3224066690599958,78.47185236612955,86.47850748697917,20.079999923706055,30.446692149975707 20919,2012-06-21,HD,52.810001373291016,53.0,51.2400016784668,39.755916595458984,20047000.0,3.0,0.5649044237024512,41.73146983692076,37.00466946056459,53.86268198694487,82.27277045746938,2.971274737373845,38.76065305074056,39.06522833506266,20.079999923706055,30.446692149975707 20920,2012-06-21,HON,54.151390075683594,54.33252716064453,52.80713653564453,41.82052993774414,4304207.0,3.0,-0.26451243378525646,43.65836015172042,40.20304998927079,45.838812758508006,-10.816666287676288,6.375905351136403,42.31447118123372,43.47620175679525,20.079999923706055,30.446692149975707 20921,2012-06-21,IBM,190.31549072265625,190.67877197265625,184.69407653808594,119.51316833496094,4515164.0,3.0,-0.22587805684766238,123.99128655894125,116.30937185780678,45.7746712011769,-5.580004973104353,11.844490744607704,120.9792584737142,123.46864293416341,20.079999923706055,30.446692149975707 20922,2012-06-21,INTC,27.510000228881836,27.59000015258789,26.610000610351562,19.055356979370117,47571100.0,3.0,0.11164650450008295,19.869451970163954,17.66553128331505,49.73246898855303,68.03215838693376,1.922422848447682,18.817074712117513,19.34639898935954,20.079999923706055,30.446692149975707 20923,2012-06-21,JNJ,66.55000305175781,66.97000122070312,66.16000366210938,48.59763717651367,24545300.0,3.0,0.6465261581499817,49.33035885986571,44.01971209350343,60.82790694886626,167.20319394187874,34.46717459428846,46.5174201965332,46.698960622151695,20.079999923706055,30.446692149975707 20924,2012-06-21,JPM,36.4900016784668,37.029998779296875,35.43000030517578,25.720905303955078,95637000.0,3.0,-0.2959103290198364,26.350589414255932,22.48509116588323,46.354301984693834,81.48330707035343,8.207058597706016,24.810908635457356,28.188006083170574,20.079999923706055,30.446692149975707 20925,2012-06-21,KO,37.89500045776367,37.994998931884766,37.310001373291016,26.272050857543945,12804000.0,3.0,0.09105977559108425,26.94708627978051,25.543918091862555,52.731211993207594,3.81482493927605,4.617967162209462,26.31575152079264,26.18162800470988,20.079999923706055,30.446692149975707 20926,2012-06-21,MCD,89.08999633789062,89.1500015258789,87.52999877929688,64.45679473876953,5762200.0,3.0,-0.5364747293698855,67.31084967557767,63.11974762972018,40.71012549864721,-66.01649400321513,16.415464826887067,65.6287072499593,68.12156810760499,20.079999923706055,30.446692149975707 20927,2012-06-21,MMM,88.04000091552734,88.37999725341797,86.62000274658203,61.32863235473633,3722800.0,3.0,0.3288356292257646,62.76821791667515,58.16366417866177,52.01286552861989,103.92551370443678,1.6001926652151837,60.33827934265137,61.02295049031576,20.079999923706055,30.446692149975707 20928,2012-06-21,MRK,37.5572509765625,37.96755599975586,37.49045944213867,26.350605010986328,18166766.0,3.0,0.29138279079898055,26.5440734915863,24.181497187124638,61.75407404714897,177.71890251711406,38.92897765831943,25.252640151977538,25.36141602198283,20.079999923706055,30.446692149975707 20929,2012-06-21,MSFT,30.959999084472656,31.139999389648438,30.059999465942383,24.32186508178711,48456600.0,3.0,0.0471602856343587,24.80156106910977,22.66804475822177,50.33863214352961,97.53494898603063,6.996002231166136,23.884668413798014,24.571021143595377,20.079999923706055,30.446692149975707 20930,2012-06-21,NKE,25.315000534057617,25.614999771118164,24.63249969482422,21.6939640045166,16054400.0,3.0,-0.44214048024788255,24.631687421199004,21.594205027226288,39.534731812711534,-169.9701198546897,39.06795815505385,23.2288179397583,23.64490009943644,20.079999923706055,30.446692149975707 20931,2012-06-21,PG,60.36000061035156,60.47999954223633,59.75,42.73744583129883,18876100.0,3.0,-0.4706005393368855,45.70674275478055,43.17428027073214,34.82311196031689,-226.20684115659114,38.76578172650563,44.786465072631835,45.87813402811686,20.079999923706055,30.446692149975707 20932,2012-06-21,TRV,63.959999084472656,64.11000061035156,62.5,48.14168167114258,2173600.0,3.0,0.2282158397456442,49.413685241426194,46.08395765713338,53.256875277758375,37.68120541631949,16.905821652534563,47.99300117492676,47.43783632914225,20.079999923706055,30.446692149975707 20933,2012-06-21,UNH,59.83000183105469,60.040000915527344,58.27000045776367,49.056949615478516,5320500.0,3.0,0.7752330276436226,50.9631491646909,45.39699754856594,55.31396758636419,103.52348386426851,13.32928302388143,47.507062403361004,47.91018288930257,20.079999923706055,30.446692149975707 20934,2012-06-21,V,30.645000457763672,30.717500686645508,29.827499389648438,27.585176467895508,13061200.0,3.0,0.15995439325689276,28.359760273063998,25.870464336311002,52.80636096421013,121.15632498289878,5.961621621522239,27.061659876505534,27.366645590464273,20.079999923706055,30.446692149975707 20935,2012-06-21,VZ,43.34000015258789,43.66999816894531,43.2599983215332,25.059736251831055,15741000.0,3.0,0.45024629841362085,25.636227916226098,23.351997066989234,65.36362402830682,116.46312070581224,39.22768892891155,24.261230659484863,23.335542933146158,20.079999923706055,30.446692149975707 20936,2012-06-21,WBA,29.360000610351562,29.530000686645508,29.09000015258789,20.72879409790039,19444900.0,3.0,-0.42508800710445627,23.046197897413307,20.830580323717065,36.54603089751329,-177.6882470243163,46.26423059361551,22.251797358194988,23.20178960164388,20.079999923706055,30.446692149975707 20937,2012-06-21,WMT,68.48999786376953,68.66000366210938,67.68000030517578,53.02201461791992,9843600.0,3.0,1.2456830313594693,54.0887016406765,50.40698241083718,64.28904862132205,86.65532911140158,65.16723476039144,50.800636291503906,48.73289419809977,20.079999923706055,30.446692149975707 20938,2012-06-22,AAPL,20.68000030517578,20.792499542236328,20.55071449279785,17.645875930786133,284471600.0,4.0,0.09896361415620092,17.887791657500227,16.933841681427996,53.317644192873686,84.310195169098,6.792987104512156,17.204023806254067,17.656857204437255,18.110000610351562,25.230587341547164 20939,2012-06-22,AMGN,71.5999984741211,72.5,71.29000091552734,54.02136993408203,18867200.0,4.0,0.6229345779538207,54.642227236973284,49.670597775233745,58.355479062925305,128.47203261218286,23.817392981287792,52.10907084147136,51.51135692596436,18.110000610351562,25.230587341547164 20940,2012-06-22,AXP,56.810001373291016,57.099998474121094,56.40999984741211,48.146209716796875,6264700.0,4.0,-0.05484116041419895,48.98730022748889,45.32213084856092,51.38054801692244,46.44515622313987,12.14999138306356,47.52845001220703,48.59583492279053,18.110000610351562,25.230587341547164 20941,2012-06-22,BA,71.55000305175781,72.0999984741211,71.06999969482422,59.57603073120117,3267300.0,4.0,0.10031325473975272,61.35468369225088,55.41136969825205,49.72976095857875,36.827354504862505,1.5448978183858126,58.700940958658855,60.01473598480224,18.110000610351562,25.230587341547164 20942,2012-06-22,CAT,85.5,86.05000305175781,84.8499984741211,61.96664047241211,6408200.0,4.0,-1.5613953371359912,66.63321195766558,60.06652597263228,39.41890036730196,-81.42864244060145,9.257472732354815,64.53909263610839,70.06077365875244,18.110000610351562,25.230587341547164 20943,2012-06-22,CRM,33.28499984741211,34.3125,33.275001525878906,34.27750015258789,8194000.0,4.0,-0.5911905151664882,36.46019822178388,31.33905219020343,47.708325332131864,-25.3873998928583,12.126830539520256,34.46400032043457,36.58541673024495,18.110000610351562,25.230587341547164 20944,2012-06-22,CSCO,16.979999542236328,17.190000534057617,16.950000762939453,12.021332740783691,46489700.0,4.0,-0.0664778030374844,12.284752471902642,11.131230346700875,44.988753164421354,118.59862793935521,2.370123204091685,11.687288824717204,12.79153331120809,18.110000610351562,25.230587341547164 20945,2012-06-22,CVX,100.6500015258789,101.12000274658203,99.58000183105469,63.518348693847656,11708600.0,4.0,0.222480409405172,66.43774388969317,60.30739313423261,47.87290427558248,5.142582531897044,0.37396398336724834,63.31944122314453,64.32707633972169,18.110000610351562,25.230587341547164 20946,2012-06-22,DIS,47.38999938964844,47.52000045776367,46.90999984741211,42.50196838378906,18881600.0,4.0,0.7636530556804075,43.252765828815086,39.282708948406594,62.35065286989213,117.71304143468453,32.826165306600736,40.83424110412598,39.64999904632568,18.110000610351562,25.230587341547164 20947,2012-06-22,GS,95.31999969482422,95.31999969482422,93.16000366210938,76.64435577392578,6720200.0,4.0,-1.5937571000976334,79.99779879565436,74.45984128002924,40.85312079564011,-57.559474374908405,3.076856798343409,78.13939056396484,86.04016876220703,18.110000610351562,25.230587341547164 20948,2012-06-22,HD,51.70000076293945,52.02000045776367,51.400001525878906,40.34535217285156,22946500.0,4.0,0.5491081622695759,41.81756774860318,37.120343475762056,55.76763454465269,74.29571998610558,2.971274737373842,38.804522323608396,39.09628683725993,18.110000610351562,25.230587341547164 20949,2012-06-22,HON,52.749935150146484,53.131282806396484,52.54019546508789,41.88090133666992,3577836.0,4.0,-0.26173589083206394,43.483835654377856,40.24478601920613,46.07657808004783,-40.62505466780089,9.94889682032777,42.24707272847493,43.41526800791423,18.110000610351562,25.230587341547164 20950,2012-06-22,IBM,185.3441619873047,186.30975341796875,184.72274780273438,119.70474243164062,9228858.0,4.0,-0.31489849773429057,123.890638559352,116.26231783102887,46.13275636413397,-42.8199122189967,11.844490744607699,120.83712056477864,123.33757464090984,18.110000610351562,25.230587341547164 20951,2012-06-22,INTC,26.8799991607666,26.959999084472656,26.670000076293945,19.219444274902344,100360700.0,4.0,0.10934011051618953,19.909966251698535,17.71704809919258,51.04237880485235,54.28735390180424,1.9224228484476868,18.809940656026203,19.338552316029865,18.110000610351562,25.230587341547164 20952,2012-06-22,JNJ,66.66000366210938,66.97000122070312,66.5199966430664,48.773311614990234,18965700.0,4.0,0.6858104851743292,49.60739173374811,44.00107498683294,61.62715276321236,159.58652241581132,34.46717459428846,46.58287455240885,46.71900100708008,18.110000610351562,25.230587341547164 20953,2012-06-22,JPM,36.02000045776367,36.4900016784668,35.959999084472656,26.068588256835938,44193500.0,4.0,-0.19913436218401515,26.559632733996132,22.422361894910118,47.614199258051194,109.10996551279777,8.207058597706022,24.696223513285318,28.067537117004395,18.110000610351562,25.230587341547164 20954,2012-06-22,KO,37.474998474121094,37.650001525878906,37.43000030517578,26.36704444885254,15252800.0,4.0,0.0809167648892739,26.943587544365638,25.543633601264244,53.599886682716445,2.3760469783395273,4.61796716220946,26.292940394083658,26.197887802124022,18.110000610351562,25.230587341547164 20955,2012-06-22,MCD,88.19000244140625,88.58999633789062,87.9800033569336,64.97901153564453,5325400.0,4.0,-0.5227555774609272,67.08489209948644,63.16412027539149,42.6194287612768,-53.9960594651078,16.415464826887067,65.55990816752116,68.0238011042277,18.110000610351562,25.230587341547164 20956,2012-06-22,MMM,87.11000061035156,87.13999938964844,86.37999725341797,61.399322509765625,3026000.0,4.0,0.3226533116462349,62.862937622726406,58.199759597122224,52.27750039588813,76.42344627340039,1.4002557173642483,60.345332336425784,61.011027590433756,18.110000610351562,25.230587341547164 20957,2012-06-22,MRK,37.786258697509766,38.463741302490234,37.738548278808594,26.838199615478516,25306999.0,4.0,0.3516902004636222,26.787306011383972,24.13774701290802,65.5598360379486,204.46023196181216,48.6344455094675,25.301734987894694,25.386844444274903,18.110000610351562,25.230587341547164 20958,2012-06-22,MSFT,30.299999237060547,30.729999542236328,30.030000686645508,24.77376937866211,45098100.0,4.0,0.09702450744667956,24.954230725225976,22.646910250726172,52.99077567808646,100.26852737200304,6.2486423109901805,23.88898277282715,24.553803888956704,18.110000610351562,25.230587341547164 20959,2012-06-22,NKE,24.727500915527344,24.8799991607666,24.56999969482422,21.856672286987305,15357200.0,4.0,-0.4687075400731189,24.63031624464268,21.425740731675678,40.77037156833602,-170.6906324030518,39.94222138721429,23.171622149149577,23.617507457733154,18.110000610351562,25.230587341547164 20960,2012-06-22,PG,59.77000045776367,60.29999923706055,59.7599983215332,42.794681549072266,14395600.0,4.0,-0.5493600446633238,45.79593588705999,42.889104014673414,35.243555634473125,-206.87556766811707,38.76578172650562,44.68370450337728,45.79711284637451,18.110000610351562,25.230587341547164 20961,2012-06-22,TRV,62.72999954223633,63.7400016784668,62.689998626708984,48.7340202331543,3877900.0,4.0,0.25349893485918074,49.482789284728895,46.06394075677501,55.4698973070752,54.93705926691529,16.905821652534552,47.97246259053548,47.502259000142416,18.110000610351562,25.230587341547164 20962,2012-06-22,UNH,58.5,59.529998779296875,58.40999984741211,49.67078399658203,7494300.0,4.0,0.765581546253344,51.11899224675529,45.498212419382405,57.1500742695856,98.34124583814037,13.329283023881434,47.618719736735024,47.96391716003418,18.110000610351562,25.230587341547164 20963,2012-06-22,V,30.0625,31.237499237060547,29.832500457763672,28.84807586669922,37216000.0,4.0,0.26407092522885733,28.625986573914396,25.723832609435213,58.281214302375304,187.42857871057538,15.967459396194203,27.11555379231771,27.389060560862223,18.110000610351562,25.230587341547164 20964,2012-06-22,VZ,43.61000061035156,43.95000076293945,43.4900016784668,25.418310165405273,83961300.0,4.0,0.46086558442187453,25.749667529001833,23.386613675221803,67.9271447870899,127.77983176300275,43.897293313817656,24.326776695251464,23.39519271850586,18.110000610351562,25.230587341547164 20965,2012-06-22,WBA,29.31999969482422,30.09000015258789,29.25,21.027462005615234,27778600.0,4.0,-0.45265213506709756,23.048309960324136,20.708291373294028,38.903469820543364,-142.1888719720429,33.104878895692025,22.15114517211914,23.143224302927653,18.110000610351562,25.230587341547164 20966,2012-06-22,WMT,68.08999633789062,68.3499984741211,67.19000244140625,52.70876693725586,11400700.0,4.0,1.1528652323047055,54.0825747353032,50.587762178759306,62.6332423074844,74.02726978705233,50.59334811032174,51.01235949198405,48.81803290049235,18.110000610351562,25.230587341547164 21025,2012-06-25,AAPL,20.617856979370117,20.707143783569336,20.370357513427734,17.302413940429688,304382400.0,0.0,0.07403851136392348,17.872182738215148,16.975157464116396,50.525189161483986,41.79588886151527,0.3338985310762546,17.208126386006672,17.637107563018798,20.3799991607666,27.9513158301207 21026,2012-06-25,AMGN,71.87000274658203,72.19000244140625,71.36000061035156,53.22365188598633,3871900.0,0.0,0.5943737450399595,54.75171690106676,49.735562227961566,55.29939379720281,99.23740396829125,23.81739298128778,52.13317654927572,51.566183725992836,20.3799991607666,27.9513158301207 21027,2012-06-25,AXP,56.290000915527344,56.52000045776367,55.779998779296875,47.51884460449219,4025700.0,0.0,-0.06122135019604258,49.00347795629959,45.326299570555875,49.49798698446893,10.738386554498714,3.581274133264815,47.42699775695801,48.572656059265135,20.3799991607666,27.9513158301207 21028,2012-06-25,BA,71.80999755859375,71.91999816894531,71.02999877929688,58.822654724121094,4111400.0,0.0,0.05606872222796255,61.397116508531816,55.45586582179045,47.629432058633014,25.230768922538257,1.102111470512002,58.631673940022786,59.978892135620114,20.3799991607666,27.9513158301207 21029,2012-06-25,CAT,83.94999694824219,83.9800033569336,82.12000274658203,60.456825256347656,7390700.0,0.0,-1.6601080447109169,66.43929014738787,59.7462433761717,37.563763659295,-133.12589900764627,21.723804336014098,64.23251736958822,69.78503246307373,20.3799991607666,27.9513158301207 21030,2012-06-25,CRM,33.8025016784668,33.86249923706055,33.17250061035156,33.540000915527344,5635200.0,0.0,-0.5703269778762206,35.921978322580024,31.556272180960015,46.02231705930782,-46.290296383658266,13.082964085782445,34.43383369445801,36.492708396911624,20.3799991607666,27.9513158301207 21031,2012-06-25,CSCO,17.010000228881836,17.030000686645508,16.780000686645508,11.887989044189453,33219000.0,0.0,-0.06321655733954934,12.299122322951815,11.159667883957363,43.69846578387569,65.54395036404095,9.013296421294235,11.697347354888915,12.744624455769857,20.3799991607666,27.9513158301207 21032,2012-06-25,CVX,99.33999633789062,99.55999755859375,98.16999816894531,62.658294677734375,7091000.0,0.0,0.0893686130986282,66.43716743309648,60.32188446204512,45.880808741929314,-51.87516327650911,8.519078367515167,63.26265131632487,64.25522626241049,20.3799991607666,27.9513158301207 21033,2012-06-25,DIS,47.220001220703125,47.22999954223633,46.54999923706055,41.81254959106445,6740600.0,0.0,0.6979603167372943,43.246257076903625,39.486193026856135,58.43105756026372,78.9318596521719,23.406160548330565,40.868264261881514,39.70506273905436,20.3799991607666,27.9513158301207 21034,2012-06-25,GS,92.36000061035156,92.4000015258789,90.66000366210938,74.67155456542969,4211300.0,0.0,-1.6972032251238005,79.91457459759263,74.13213713336441,38.78113325266658,-142.78011199014958,16.69159274271869,77.85495452880859,85.60425364176432,20.3799991607666,27.9513158301207 21035,2012-06-25,HD,51.59000015258789,51.720001220703125,51.209999084472656,39.95756912231445,10104700.0,0.0,0.4995402706508898,41.82962195120464,37.29210084237445,54.24339093183501,57.41324119881806,0.2202940028292979,38.84266153971354,39.12088228861491,20.3799991607666,27.9513158301207 21036,2012-06-25,HON,52.21604919433594,52.273250579833984,51.16734313964844,40.53040313720703,4910478.0,0.0,-0.3643098415713837,43.408795481038105,40.09121977775096,41.82737956626578,-126.8036456298134,25.56562395764444,42.135157648722334,43.33245054880778,20.3799991607666,27.9513158301207 21037,2012-06-25,IBM,184.01528930664062,184.88528442382812,183.25047302246094,119.18563079833984,3359334.0,0.0,-0.42246588515683925,123.86689630851748,116.19707006111142,45.29431051771759,-74.58711259422748,18.029269964617825,120.66593729654947,123.18780314127604,20.3799991607666,27.9513158301207 21038,2012-06-25,INTC,26.600000381469727,26.649999618530273,25.8799991607666,18.584497451782227,41787800.0,0.0,0.0556360369122082,19.906269988264654,17.742860070023923,46.220923803441316,-13.442811851544569,16.185071374281627,18.772367477416992,19.315873432159425,20.3799991607666,27.9513158301207 21039,2012-06-25,JNJ,66.26000213623047,66.62999725341797,66.13999938964844,48.678165435791016,13734500.0,0.0,0.7011832913664051,49.82716176896477,44.07337343306159,60.93061416982978,129.89368933342016,24.477119046370447,46.65071512858073,46.73842207590739,20.3799991607666,27.9513158301207 21040,2012-06-25,JPM,35.2599983215332,35.470001220703125,34.63999938964844,25.583284378051758,33115800.0,0.0,-0.15975709801697846,26.6785577330939,22.435264250243502,46.05246638630942,59.71266409220585,7.729192873709985,24.656626828511556,27.94617592493693,20.3799991607666,27.9513158301207 21041,2012-06-25,KO,37.22999954223633,37.41999816894531,37.084999084472656,26.307228088378906,9734200.0,0.0,0.06727615777868934,26.9447593925617,25.544228148637032,52.96583096131401,-33.44322409453613,6.9083152993641015,26.267436599731447,26.206452751159667,20.3799991607666,27.9513158301207 21042,2012-06-25,MCD,88.0,88.33000183105469,87.69999694824219,64.80984497070312,4524400.0,0.0,-0.5195443943656528,66.90528209658956,63.18025524166729,42.16441201250581,-61.517272775808856,18.617736349166854,65.48474057515462,67.9164036432902,20.3799991607666,27.9513158301207 21043,2012-06-25,MMM,85.87000274658203,86.30999755859375,85.45999908447266,60.706356048583984,2908900.0,0.0,0.2588532788996716,62.88553746846778,58.25282198282617,49.50876846462917,28.428327122893137,12.043828251120969,60.33865051269531,60.98380978902181,20.3799991607666,27.9513158301207 21044,2012-06-25,MRK,38.082061767578125,38.20610809326172,37.88167953491211,26.577701568603516,16084704.0,0.0,0.37415125899189405,26.927277120556035,24.17451159099182,62.142303715497604,165.19799084876252,48.6344455094675,25.350075085957844,25.411234792073568,20.3799991607666,27.9513158301207 21045,2012-06-25,MSFT,30.299999237060547,30.31999969482422,29.6200008392334,24.103992462158203,42217200.0,0.0,0.08155672769309419,24.982162636319806,22.68434355874855,48.9802072791998,45.92059503914088,3.5898555212775913,23.859747314453124,24.526358890533448,20.3799991607666,27.9513158301207 21046,2012-06-25,NKE,24.594999313354492,24.684999465942383,24.174999237060547,21.430097579956055,11873200.0,0.0,-0.5182095431743186,24.611574108831128,21.203280894525804,38.62939229615302,-181.94557757195201,45.2494327401816,23.095093218485513,23.580740674336752,20.3799991607666,27.9513158301207 21047,2012-06-25,PG,59.540000915527344,59.93000030517578,59.25,42.4227294921875,11745100.0,0.0,-0.6344770856288164,45.904313527500385,42.55326932772423,33.77868255762458,-210.6702446353108,43.52996275618055,44.57951354980469,45.712020301818846,20.3799991607666,27.9513158301207 21048,2012-06-25,TRV,62.869998931884766,62.90999984741211,62.06999969482422,47.810890197753906,2037900.0,0.0,0.19677874803744544,49.48376057727169,46.064786786009556,51.5362371776807,-11.904938370905759,5.589047630897103,47.9216615041097,47.55282325744629,20.3799991607666,27.9513158301207 21049,2012-06-25,UNH,58.59000015258789,59.099998474121094,57.650001525878906,48.5103759765625,6884400.0,0.0,0.656727107142558,51.12772044450795,45.63888073652232,52.89938365666513,58.08002917399513,2.951815426331292,47.694210306803384,47.9610299428304,20.3799991607666,27.9513158301207 21050,2012-06-25,V,30.71500015258789,30.822500228881836,30.287500381469727,27.998449325561523,16164000.0,0.0,0.2748578751990003,28.685196719727923,25.708489193358016,53.92729634119736,135.7870369824422,15.9674593961942,27.14304714202881,27.39865935643514,20.3799991607666,27.9513158301207 21051,2012-06-25,VZ,43.61000061035156,43.779998779296875,43.38999938964844,25.244802474975586,55991100.0,0.0,0.4500924390730141,25.815249757392266,23.4482680038382,65.5004671642064,104.50949337027778,39.796368499292605,24.374779510498048,23.453758239746094,20.3799991607666,27.9513158301207 21052,2012-06-25,WBA,29.469999313354492,29.56999969482422,28.81999969482422,20.615022659301758,12221500.0,0.0,-0.5019906773640628,23.07368250121756,20.514387033084198,36.94279233114659,-174.44540726554146,37.705247932356784,22.055813280741372,23.087436771392824,20.3799991607666,27.9513158301207 21053,2012-06-25,WMT,67.05999755859375,68.2300033569336,67.05999755859375,53.3979606628418,11830600.0,0.0,1.1219850860002225,54.162907304356295,50.732206068446445,64.70240373741291,77.27160369779337,46.91670196585868,51.241051228841144,48.91945527394613,20.3799991607666,27.9513158301207 21054,2012-06-26,AAPL,20.40464210510254,20.517499923706055,20.26178550720215,17.340604782104492,276536400.0,1.0,0.05671311607492768,17.872089520766423,16.974523218796563,50.82146390927385,22.804697661008806,3.4248435976631937,17.222080739339194,17.623203372955324,19.719999313354492,17.766752083424656 21055,2012-06-26,AMGN,71.43000030517578,72.3499984741211,71.30999755859375,53.27583694458008,3681000.0,1.0,0.5693864447811379,54.857273122601725,49.792534235186366,55.45725696047345,94.27755120258165,25.277100352193127,52.16448923746745,51.61384474436442,19.719999313354492,17.766752083424656 21056,2012-06-26,AXP,56.0099983215332,56.34000015258789,55.599998474121094,47.56970977783203,4095300.0,1.0,-0.061464774514291776,48.95777639333564,45.33385072763604,49.6527082001667,10.603394453481265,1.2192978124635738,47.361717987060544,48.5507474899292,19.719999313354492,17.766752083424656 21057,2012-06-26,BA,71.30000305175781,71.62999725341797,70.4800033569336,58.72329330444336,2757600.0,1.0,0.012838975559503751,61.42112140075411,55.475740247805454,47.356546707957094,12.584632181466674,4.9872379809833,58.57123654683431,59.93741385142008,19.719999313354492,17.766752083424656 21058,2012-06-26,CAT,83.30999755859375,83.5199966430664,81.80000305175781,60.340152740478516,5590300.0,1.0,-1.7278356596641942,65.60007043398488,59.871417755712386,37.42297174707808,-135.43516522243024,23.04844024541716,63.96824544270833,69.5012944539388,19.719999313354492,17.766752083424656 21059,2012-06-26,CRM,33.682498931884766,34.16749954223633,33.5,33.83250045776367,4588400.0,1.0,-0.5241481520957478,35.392930061257196,31.82632042702405,46.79377954265194,-28.978558920295995,9.300114214995817,34.42366701761882,36.41279176076253,19.719999313354492,17.766752083424656 21060,2012-06-26,CSCO,16.969999313354492,16.989999771118164,16.649999618530273,11.803783416748047,31870100.0,1.0,-0.06665829173291016,12.306574986933622,11.168355776311007,42.89479356286557,37.57292010974591,13.807576771894533,11.699920495351156,12.694913880030315,19.719999313354492,17.766752083424656 21061,2012-06-26,CVX,98.97000122070312,101.29000091552734,98.83000183105469,63.84088134765625,7616000.0,1.0,0.07839769663457474,66.46658600244035,60.33736831274519,48.905131780216735,8.83156732010793,2.7784217126339614,63.26095034281413,64.1993251800537,19.719999313354492,17.766752083424656 21062,2012-06-26,DIS,46.880001068115234,47.470001220703125,46.81999969482422,42.34975814819336,7279900.0,1.0,0.6813919267751984,43.35095262643997,39.54444990041549,60.43591901961207,94.75249562410711,27.0910387387532,40.93183364868164,39.75758953094483,19.719999313354492,17.766752083424656 21063,2012-06-26,GS,91.48999786376953,91.83000183105469,90.43000030517578,74.51600646972656,4248000.0,1.0,-1.7713178067801607,79.45523504211982,74.03238168761649,38.621363657046544,-147.23202886549487,17.826786169106036,77.62942250569661,85.1574634552002,19.719999313354492,17.766752083424656 21064,2012-06-26,HD,51.630001068115234,52.220001220703125,51.310001373291016,40.23677062988281,9202500.0,1.0,0.4772847462468306,41.883816530804076,37.40077666987951,55.156296437252394,66.014000936762,7.194872260122488,38.90193010965983,39.14499104817708,19.719999313354492,17.766752083424656 21065,2012-06-26,HON,51.31034851074219,51.42475128173828,50.37604522705078,40.18333435058594,5217389.0,1.0,-0.46820876781758614,43.262441272731934,39.940310649875485,40.82642816192442,-167.56981503979034,32.75125719682713,42.0216682434082,43.23947607676188,19.719999313354492,17.766752083424656 21066,2012-06-26,IBM,185.0286865234375,185.1625213623047,182.3613739013672,118.62329864501953,3593951.0,1.0,-0.546786307645533,123.71918667225835,116.06606952281003,44.39022732689342,-82.80362327590397,21.580852121365478,120.51164728800455,123.0247615814209,19.719999313354492,17.766752083424656 21067,2012-06-26,INTC,26.15999984741211,26.280000686645508,25.739999771118164,18.55597496032715,34935400.0,1.0,0.010650868395146063,19.90606380298261,17.737359849666316,46.01892118181964,-34.52868736415872,18.914027720880664,18.74834944407145,19.293191337585448,19.719999313354492,17.766752083424656 21068,2012-06-26,JNJ,66.55999755859375,66.69000244140625,66.41000366210938,48.61958694458008,11100000.0,1.0,0.700563891889054,50.00756746825909,44.173323568728215,60.49513875278489,119.6413858875599,25.412502532954225,46.72651036580404,46.75179252624512,19.719999313354492,17.766752083424656 21069,2012-06-26,JPM,36.060001373291016,36.119998931884766,35.58000183105469,25.86577033996582,35053600.0,1.0,-0.10455087872468027,26.82994779735473,22.434534128609624,47.09731730059075,101.36364207866433,0.021472897451356016,24.654695065816245,27.82580477396647,19.719999313354492,17.766752083424656 21070,2012-06-26,KO,37.494998931884766,37.68000030517578,37.099998474121094,26.41630744934082,11859400.0,1.0,0.06452388005904908,26.949130653429243,25.544493843030715,53.992517529879656,-0.2128485893605347,1.807007132667736,26.252558135986327,26.2156707127889,19.719999313354492,17.766752083424656 21071,2012-06-26,MCD,88.56999969482422,89.43000030517578,88.55000305175781,65.53060913085938,4488500.0,1.0,-0.45361092025443384,66.78035921256655,63.224726923297695,44.76365340211387,-10.916179819478193,6.800742474054357,65.45841077168782,67.81542402903239,19.719999313354492,17.766752083424656 21072,2012-06-26,MMM,85.91000366210938,86.47000122070312,85.29000091552734,60.939735412597656,2389100.0,1.0,0.22453476058479538,62.90732747834861,58.262856084883815,50.42354508549475,32.46162070904967,13.880096590054933,60.36081606547038,60.95533123016357,19.719999313354492,17.766752083424656 21073,2012-06-26,MRK,37.99618148803711,38.931297302246094,37.90076446533203,26.7580509185791,11988177.0,1.0,0.40187196514181167,27.080484731127733,24.213430826733592,63.50482588892218,174.4210879508641,59.407951994694564,25.40024248758952,25.434336153666177,19.719999313354492,17.766752083424656 21074,2012-06-26,MSFT,30.0,30.270000457763672,29.940000534057617,24.22503089904785,38421300.0,1.0,0.07816416327685971,25.014038337072414,22.68958810488315,49.69200896650252,70.0418697132848,3.589855521277588,23.847373962402344,24.499060662587485,19.719999313354492,17.766752083424656 21075,2012-06-26,NKE,24.440000534057617,24.71500015258789,24.325000762939453,21.647785186767578,9580000.0,1.0,-0.5337222488421602,24.432713964197806,21.116027567174267,40.28483550560752,-149.89347975181045,44.2147573632057,23.031591669718424,23.545446968078615,19.719999313354492,17.766752083424656 21076,2012-06-26,PG,59.45000076293945,59.58000183105469,59.06999969482422,42.39411926269531,8794100.0,1.0,-0.696216015397404,45.916295148104794,42.2780678737458,33.667333477251944,-192.4209526561958,45.140295890071634,44.47675272623698,45.62408676147461,19.719999313354492,17.766752083424656 21077,2012-06-26,TRV,62.310001373291016,62.400001525878906,61.880001068115234,47.810890197753906,1988800.0,1.0,0.1500973623732591,49.47062322929447,46.05836618110592,51.5362371776807,-29.46809676253086,2.343630381259395,47.87442423502604,47.59638894399007,19.719999313354492,17.766752083424656 21078,2012-06-26,UNH,57.65999984741211,59.15999984741211,57.22999954223633,49.443756103515625,7458200.0,1.0,0.6384158945233267,51.210593160296995,45.796229425762576,55.64450300956916,62.31994326371424,2.3314956967041565,47.80193099975586,47.96210994720459,19.719999313354492,17.766752083424656 21079,2012-06-26,V,30.440000534057617,30.979999542236328,30.417499542236328,28.434810638427734,13128800.0,1.0,0.31498635525953134,28.799821460615906,25.66035786830255,55.686161110928325,148.62307614377525,18.952113078537653,27.194303385416667,27.41937141418457,19.719999313354492,17.766752083424656 21080,2012-06-26,VZ,43.7400016784668,43.970001220703125,43.56999969482422,25.35469627380371,9954800.0,1.0,0.44528913890195554,25.894533007345597,23.489859349526963,66.2895293933691,107.09706324007985,43.090399314734796,24.43165054321289,23.51263313293457,19.719999313354492,17.766752083424656 21081,2012-06-26,WBA,29.079999923706055,29.260000228881836,28.920000076293945,20.686128616333008,7439000.0,1.0,-0.529253268889228,23.033660049944825,20.375921706646974,37.50453252363904,-160.4174523983481,37.70524793235678,21.972032483418783,23.038013203938803,19.719999313354492,17.766752083424656 21082,2012-06-26,WMT,68.4800033569336,68.91999816894531,68.25,53.71123504638672,10811800.0,1.0,1.1099956334689551,54.296223184882756,50.826015355766664,65.59817528364457,101.77177645765177,53.37495642457475,51.489322662353516,49.021172205607094,19.719999313354492,17.766752083424656 21083,2012-06-27,AAPL,20.53571319580078,20.597856521606445,20.42571449279785,17.415483474731445,202997200.0,2.0,0.04846601415123075,17.86057296444018,16.971883052100345,51.41161771836814,41.511742063628205,0.44768380060260793,17.243634096781413,17.600907293955483,19.450000762939453,22.08738233781436 21084,2012-06-27,AMGN,71.83999633789062,72.54000091552734,71.83000183105469,53.95427703857422,3492500.0,2.0,0.5974413430191206,55.05250716314226,49.80455994501204,57.476927861894076,111.6321099258429,27.051454360166517,52.20648778279622,51.6710823059082,19.450000762939453,22.08738233781436 21085,2012-06-27,AXP,56.34000015258789,56.959999084472656,56.279998779296875,48.22250747680664,3281700.0,2.0,-0.00888000818430612,49.07913405744333,45.332879568655294,51.62052068883599,83.33258870366906,8.870581187185863,47.33176244099935,48.537606684366864,19.450000762939453,22.08738233781436 21086,2012-06-27,BA,70.9800033569336,72.04000091552734,70.94999694824219,59.50153350830078,2514600.0,2.0,0.04090504243114168,61.52016880255146,55.582013967223936,49.691947668612144,47.07275605329022,0.17906585292307936,58.55164311726888,59.897931798299155,19.450000762939453,22.08738233781436 21087,2012-06-27,CAT,82.62999725341797,82.87000274658203,81.70999908447266,59.990047454833984,7407600.0,2.0,-1.7891367977597525,65.18445166393583,59.708650218998734,36.99256760159696,-140.035365252397,23.437983744415433,63.714669926961264,69.20288524627685,19.450000762939453,22.08738233781436 21088,2012-06-27,CRM,33.744998931884766,34.32500076293945,33.592498779296875,33.93000030517578,4570800.0,2.0,-0.4742171964673929,35.164713201269755,31.923787393823012,47.054713067672026,-21.642721200304877,7.318389098957503,34.40383364359538,36.323375129699706,19.450000762939453,22.08738233781436 21089,2012-06-27,CSCO,16.8700008392334,16.959999084472656,16.639999389648438,11.740621566772461,43502200.0,2.0,-0.07363372076584085,12.307623217258342,11.191167523708454,42.291261441481076,25.678913184819553,14.179423221985354,11.70436496734619,12.643684577941894,19.450000762939453,22.08738233781436 21090,2012-06-27,CVX,101.45999908447266,102.9000015258789,101.25,64.8653564453125,5740300.0,2.0,0.15063333743293583,66.58461801947732,60.531742835625224,51.34195069851156,90.87440169989004,11.90237870368891,63.31512641906738,64.1491128285726,19.450000762939453,22.08738233781436 21091,2012-06-27,DIS,47.27000045776367,48.08000183105469,47.22999954223633,42.860103607177734,6023500.0,2.0,0.7013571629714548,43.51164510301756,39.62281420179201,62.22631595039904,117.54745843953098,35.51931264080446,41.01718978881836,39.81772683461507,19.450000762939453,22.08738233781436 21092,2012-06-27,GS,91.19000244140625,93.79000091552734,91.0199966430664,76.34964752197266,3576100.0,2.0,-1.6629254685052217,79.38486620136267,73.9930573826217,41.55749413417221,-86.00032933816485,4.816254011459307,77.46229604085286,84.73403689066569,19.450000762939453,22.08738233781436 21093,2012-06-27,HD,51.900001525878906,51.93000030517578,51.41999816894531,39.98084259033203,12224000.0,2.0,0.43399302743336676,41.89943534502294,37.52786377301905,54.13217643074391,55.533494478805984,7.194872260122502,38.98376566569011,39.16894652048747,19.450000762939453,22.08738233781436 21094,2012-06-27,HON,50.90993118286133,51.605892181396484,50.890865325927734,40.741634368896484,3440534.0,2.0,-0.49973859440944324,43.17698846571855,39.85977758652754,43.09261797997334,-124.45040182670068,29.687669086591622,41.94352963765462,43.154931958516435,19.450000762939453,22.08738233781436 21095,2012-06-27,IBM,183.69024658203125,185.181640625,182.50477600097656,119.27215576171875,2889784.0,2.0,-0.5861964833897844,123.67835751737194,116.01234377657339,45.684331632799164,-69.76908582110381,21.459881316480452,120.38722559611003,122.86412391662597,19.450000762939453,22.08738233781436 21096,2012-06-27,INTC,26.110000610351562,26.34000015258789,26.059999465942383,18.705778121948242,23642100.0,2.0,-0.012765189412206723,19.907407059898034,17.74243672824894,47.27098036732206,-6.845588230386237,17.16634326598135,18.732654190063478,19.269936752319335,19.450000762939453,22.08738233781436 21097,2012-06-27,JNJ,66.41999816894531,67.19999694824219,66.36000061035156,48.92703628540039,17594200.0,2.0,0.7166208466444459,50.19100212350096,44.3288056920508,61.97085641366568,118.33679069677545,32.95660442859008,46.82028656005859,46.76726640065511,19.450000762939453,22.08738233781436 21098,2012-06-27,JPM,35.63999938964844,36.81999969482422,35.5,26.64080238342285,34156800.0,2.0,0.001719238190069916,27.11101000090868,22.43016565064161,49.8538693999874,133.3638765492044,7.668715413112377,24.667732810974123,27.71655168533325,19.450000762939453,22.08738233781436 21099,2012-06-27,KO,37.619998931884766,38.2400016784668,37.619998931884766,26.85961151123047,13644400.0,2.0,0.09699550923219036,27.03199566670241,25.5245747678679,57.859779489168865,122.85735188768756,17.324593875696223,26.2559508005778,26.231519985198975,19.450000762939453,22.08738233781436 21100,2012-06-27,MCD,89.26000213623047,89.5,88.04000091552734,64.96430206298828,5940300.0,2.0,-0.4419597773449908,66.70464816653909,63.22100452816305,43.186123021515634,-26.39215362544283,11.185877939102513,65.410040918986,67.70184357961018,19.450000762939453,22.08738233781436 21101,2012-06-27,MMM,86.38999938964844,87.5999984741211,86.23999786376953,61.632686614990234,2887800.0,2.0,0.2503663904653237,63.01034775699812,58.35146483455461,53.037019210802654,85.22245603229699,0.830927868212061,60.40725034077962,60.938168398539226,19.450000762939453,22.08738233781436 21102,2012-06-27,MRK,38.2442741394043,38.88358688354492,38.139312744140625,27.07198143005371,13757620.0,2.0,0.4440536194208704,27.261496580935006,24.268493806027887,65.72606622915879,169.75924806808075,59.40795199469457,25.471445592244468,25.461458492279053,19.450000762939453,22.08738233781436 21103,2012-06-27,MSFT,30.190000534057617,30.5,30.030000686645508,24.34607696533203,33781700.0,2.0,0.08427150797311711,25.06470482014071,22.70589969493497,50.40779687251335,93.12038159615938,2.2144562073722667,23.846298217773438,24.473378944396973,19.450000762939453,22.08738233781436 21104,2012-06-27,NKE,24.732500076293945,24.90250015258789,24.375,21.57302474975586,11222400.0,2.0,-0.545757568784083,24.329922034570814,20.995855019262194,39.90243832528796,-129.87884892574618,37.663246730999035,22.967424456278483,23.50678866704305,19.450000762939453,22.08738233781436 21105,2012-06-27,PG,59.2400016784668,60.0,59.150001525878906,42.90195846557617,11454100.0,2.0,-0.6961414967196475,45.89291699282194,42.13407199033236,37.45329751593094,-147.49932078314055,35.50239454867016,44.387582015991214,45.540479850769046,19.450000762939453,22.08738233781436 21106,2012-06-27,TRV,62.34000015258789,63.0099983215332,62.130001068115234,48.33400344848633,1801300.0,2.0,0.15354294788142653,49.52489134502361,46.11243127155354,53.53448602259431,24.288059057104544,11.662001640355708,47.8530216217041,47.64701900482178,19.450000762939453,22.08738233781436 21107,2012-06-27,UNH,59.5,60.599998474121094,58.81999969482422,49.85578918457031,7088700.0,2.0,0.649662843871333,51.32504729651484,45.961523061761525,56.79443233550303,107.25782040297723,13.868302849287284,47.9295295715332,47.96754372914632,19.450000762939453,22.08738233781436 21108,2012-06-27,V,30.84000015258789,31.030000686645508,30.63249969482422,28.499452590942383,13768400.0,2.0,0.3479930825131454,28.966444170279036,25.63110717554616,55.94390373570443,145.27191682123663,19.917385000794678,27.2485595703125,27.437397130330403,19.450000762939453,22.08738233781436 21109,2012-06-27,VZ,43.93000030517578,44.0,43.709999084472656,25.319988250732422,9315800.0,2.0,0.4336826182505469,25.941370729510236,23.57951054185207,65.79784136455675,101.50207842266101,43.61112202545054,24.484280077616372,23.568170642852785,19.450000762939453,22.08738233781436 21110,2012-06-27,WBA,29.149999618530273,29.530000686645508,29.1200008392334,20.920787811279297,6661200.0,2.0,-0.5258622208418409,23.016927469885065,20.285275899255563,39.34909304888493,-125.62771326802658,31.230027239481345,21.895367431640626,22.984614372253418,19.450000762939453,22.08738233781436 21111,2012-06-27,WMT,68.58999633789062,68.75,68.26000213623047,53.71907424926758,8797800.0,2.0,1.0885780143825912,54.377992440603364,50.99095287189664,65.62076020996162,96.47457041864507,53.37495642457474,51.73054593404134,49.12094516754151,19.450000762939453,22.08738233781436 21112,2012-06-28,AAPL,20.416786193847656,20.5,20.20035743713379,17.25027084350586,282836400.0,3.0,0.028272935063085924,17.850870925961683,16.955272453249744,50.040976937873005,2.767396055381459,8.356177663341734,17.26684481302897,17.570456759134927,19.709999084472656,26.112339452233915 21113,2012-06-28,AMGN,72.12000274658203,72.30999755859375,70.87999725341797,53.24601745605469,4475700.0,3.0,0.5561138881268732,55.13170838556955,49.8670114020281,54.79381230083251,73.930058013602,12.742601445145626,52.21742273966471,51.7187406539917,19.709999084472656,26.112339452233915 21114,2012-06-28,AXP,56.400001525878906,56.77000045776367,55.68000030517578,48.06143569946289,4012000.0,3.0,0.01957104881814331,49.15392862710676,45.33099530782976,51.11062320706132,59.34256314801949,0.7941343662969265,47.31198081970215,48.5135861714681,19.709999084472656,26.112339452233915 21115,2012-06-28,BA,71.1500015258789,71.73999786376953,70.62999725341797,59.26144027709961,3144600.0,3.0,0.04327523544066736,61.584794875075566,55.68048603923108,48.99822333612828,34.36042895966623,3.8527831887794033,58.53039385477702,59.86158142089844,19.709999084472656,26.112339452233915 21116,2012-06-28,CAT,81.66000366210938,82.69999694824219,80.95999908447266,60.26719665527344,9716100.0,3.0,-1.7946669634946133,65.07663617667355,59.452510399254194,37.58045880965483,-139.45050399947027,26.741379281369454,63.490268834431966,68.92168369293213,19.709999084472656,26.112339452233915 21117,2012-06-28,CRM,33.75,33.85499954223633,32.412498474121094,32.94499969482422,7087600.0,3.0,-0.5082688645761522,35.01148371304201,31.9060169736035,44.76057802702848,-64.7080680149554,19.069925010272794,34.363833618164065,36.212791760762535,19.709999084472656,26.112339452233915 21118,2012-06-28,CSCO,16.6299991607666,16.6299991607666,16.219999313354492,11.565183639526367,56585800.0,3.0,-0.09225471809884134,12.303296947600911,11.20602064120524,40.647926438621276,-61.76772081195462,28.104547924305262,11.699452686309815,12.592923212051392,19.709999084472656,26.112339452233915 21119,2012-06-28,CVX,101.8499984741211,103.6500015258789,101.43000030517578,65.4281997680664,7010200.0,3.0,0.25041077591420446,66.78353079454654,60.65851975782162,52.62603943703595,108.35822239803346,15.835595939702591,63.385955556233725,64.12039845784506,19.709999084472656,26.112339452233915 21120,2012-06-28,DIS,47.66999816894531,47.84000015258789,46.97999954223633,42.81533432006836,6674200.0,3.0,0.7054354286780722,43.65783807120297,39.66553877511051,61.971819534211576,98.06136525203814,28.986854762707427,41.09896443684896,39.885325304667155,19.709999084472656,26.112339452233915 21121,2012-06-28,GS,92.08999633789062,93.5199966430664,91.33000183105469,76.52975463867188,4413500.0,3.0,-1.5446844594818288,79.18031239139926,74.01670298946011,41.84019093562427,-78.56389276286143,4.816254011459311,77.34652430216471,84.34334869384766,19.709999084472656,26.112339452233915 21122,2012-06-28,HD,51.380001068115234,51.86000061035156,50.88999938964844,40.08941650390625,11017000.0,3.0,0.4037903915263641,41.88605756991646,37.72350167996147,54.50291706204384,45.0720883169305,1.1724415052605948,39.066650517781575,39.19458274841308,19.709999084472656,26.112339452233915 21123,2012-06-28,HON,50.633453369140625,51.11014175415039,49.775421142578125,39.92683029174805,6908759.0,3.0,-0.5837450391253398,43.201530160980745,39.62851019851633,40.73719745445565,-167.83300043502123,38.960228978623185,41.83740056355794,43.0629295984904,19.709999084472656,26.112339452233915 21124,2012-06-28,IBM,182.8202667236328,183.6328887939453,180.5927276611328,118.28333282470703,4149796.0,3.0,-0.6892735621146926,123.68637228172244,115.91162423927366,44.06762749976737,-115.63065201484554,29.010788989630683,120.21562830607097,122.68669764200847,19.709999084472656,26.112339452233915 21125,2012-06-28,INTC,26.0,26.030000686645508,25.450000762939453,18.42755126953125,40166600.0,3.0,-0.053160366070464704,19.90759629534351,17.74153433514965,45.25426710227659,-62.60584339594974,28.574793709760087,18.716721280415854,19.245232264200848,19.709999084472656,26.112339452233915 21126,2012-06-28,JNJ,66.70999908447266,67.0,66.44000244140625,49.00022506713867,12110900.0,3.0,0.7268728838519252,50.35775791278028,44.49218181500293,62.31750275345562,106.1723141520414,32.956604428590076,46.91408576965332,46.78794708251953,19.709999084472656,26.112339452233915 21127,2012-06-28,JPM,35.31999969482422,35.93000030517578,34.849998474121094,25.98890495300293,69904800.0,3.0,0.03295649501924203,27.241712613042353,22.497203784052374,47.69158348578664,87.68428072063237,0.07095276594626629,24.67787322998047,27.60138333638509,19.709999084472656,26.112339452233915 21128,2012-06-28,KO,38.04999923706055,38.334999084472656,37.845001220703125,26.94054412841797,10891200.0,3.0,0.1277870456052277,27.12431429802929,25.514827166204107,58.518311183706736,154.1750977661974,19.627815903090394,26.26483694712321,26.25093148549398,19.709999084472656,26.112339452233915 21129,2012-06-28,MCD,88.0199966430664,88.26000213623047,87.37999725341797,64.85395812988281,4922600.0,3.0,-0.43659717540047893,66.62667141492777,63.213665575428664,42.881514493755326,-60.77522281804418,16.613438444733273,65.34777615865072,67.57377503712972,19.709999084472656,26.112339452233915 21130,2012-06-28,MMM,86.36000061035156,87.25,85.9800033569336,61.632686614990234,3267100.0,3.0,0.2677516686855057,63.095397127176184,58.4608727092496,53.037019210802654,69.12726354323124,2.2740289559570175,60.449913279215494,60.92615534464518,19.709999084472656,26.112339452233915 21131,2012-06-28,MRK,38.55915832519531,38.83587646484375,38.34923553466797,27.172176361083984,13165500.0,3.0,0.4800342419790091,27.436018280993345,24.32817296503937,66.40124499755751,158.1275184669169,59.40795199469457,25.535196812947593,25.487938404083252,19.709999084472656,26.112339452233915 21132,2012-06-28,MSFT,29.979999542236328,30.049999237060547,29.420000076293945,24.13627052307129,45328400.0,3.0,0.07135940933002871,25.08813502705744,22.74057076060125,49.15380162773745,32.94261467790769,11.797016100407568,23.84656721750895,24.448877143859864,19.709999084472656,26.112339452233915 21133,2012-06-28,NKE,24.385000228881836,24.6200008392334,23.959999084472656,21.304759979248047,23916800.0,3.0,-0.570367529704626,24.2228911772955,20.854634152294345,38.54428696969233,-141.4913554708705,43.713171875897714,22.89592259724935,23.46238094965617,19.709999084472656,26.112339452233915 21134,2012-06-28,PG,59.70000076293945,60.290000915527344,59.33000183105469,43.12369918823242,9207600.0,3.0,-0.6704611580939073,45.84349461216611,42.04043940882998,39.02525753184619,-119.00433545420583,29.171336532345105,44.29221280415853,45.46612434387207,19.709999084472656,26.112339452233915 21135,2012-06-28,TRV,62.5,62.90999984741211,61.849998474121094,48.34938049316406,2309900.0,3.0,0.1557193623378268,49.57221997748662,46.12916628349971,53.5926721447419,16.31868134517006,6.6677462142484965,47.845873514811196,47.698541450500485,19.709999084472656,26.112339452233915 21136,2012-06-28,UNH,58.869998931884766,60.5,55.34000015258789,50.116455078125,25319900.0,3.0,0.6718648516056618,51.41129014283969,46.214605929548,57.51526097922208,53.5707959919873,19.18274279742585,48.06693382263184,47.97341225941976,19.709999084472656,26.112339452233915 21137,2012-06-28,V,30.75,30.852500915527344,29.892499923706055,28.056161880493164,11514800.0,3.0,0.3345250989579114,29.037804851354284,25.705660381494834,53.727048778553,87.6262194791683,0.9050220760928765,27.279266103108725,27.442734305063883,19.709999084472656,26.112339452233915 21138,2012-06-28,VZ,43.84000015258789,43.970001220703125,43.5,25.429872512817383,13685300.0,3.0,0.42841263445065536,25.999576744892124,23.656058898113244,66.60899490121743,90.92510973143622,34.4082293893993,24.543849563598634,23.626110235850017,19.709999084472656,26.112339452233915 21139,2012-06-28,WBA,29.25,29.360000610351562,28.959999084472656,20.650571823120117,11591300.0,3.0,-0.5387683763177904,23.035143482928472,20.161815821881095,38.012594105398264,-132.60257493974348,33.21923175054778,21.81204916636149,22.930360984802245,19.709999084472656,26.112339452233915 21140,2012-06-28,WMT,67.91999816894531,68.3499984741211,67.48999786376953,53.491943359375,8578400.0,3.0,1.0412736775641491,54.423061829721256,51.14011413463421,64.35444076707407,72.73803214363171,32.77574055659582,51.968375015258786,49.22613786061605,19.709999084472656,26.112339452233915 21141,2012-06-29,AAPL,20.64285659790039,20.85714340209961,20.508928298950195,17.703466415405273,421500800.0,4.0,0.0482823012274487,17.863620084483614,17.012276178638942,53.554717221079045,89.45037306913937,4.496584838029469,17.321288871765137,17.55009069442749,17.079999923706055,193.9020952483311 21142,2012-06-29,AMGN,72.7300033569336,73.04000091552734,72.11000061035156,54.35686492919922,4918700.0,4.0,0.6060119610618386,55.2736863643838,50.10972962072362,57.97669930481881,119.29324914024825,20.13124862603019,52.276320139567055,51.78590227762858,17.079999923706055,193.9020952483311 21143,2012-06-29,AXP,57.650001525878906,58.209999084472656,57.630001068115234,49.35007858276367,5334800.0,4.0,0.14443645398287686,49.347638490175875,45.542531034970615,54.80536234149283,208.54532582352093,16.656168695664075,47.384325917561846,48.525455474853516,17.079999923706055,193.9020952483311 21144,2012-06-29,BA,73.05999755859375,74.37000274658203,72.88999938964844,61.51335525512695,4419400.0,4.0,0.2242790004566828,61.797647439283885,56.05213588591143,55.08253529823498,159.10348762879454,21.52201681626899,58.656512069702146,59.876206715901695,17.079999923706055,193.9020952483311 21145,2012-06-29,CAT,84.31999969482422,84.94000244140625,83.80999755859375,61.930152893066406,7053400.0,4.0,-1.6458901915997544,65.05774723243749,59.426907766341806,40.9976177352348,-67.40734621818513,11.396288786765908,63.42000592549642,68.66759255727132,17.079999923706055,193.9020952483311 21146,2012-06-29,CRM,33.834999084472656,34.57749938964844,33.787498474121094,34.564998626708984,10560800.0,4.0,-0.3999246001283794,35.139388823752014,31.959861588235288,48.99172373915732,-1.548491236427991,9.945648468550578,34.40100021362305,36.1402084350586,17.079999923706055,193.9020952483311 21147,2012-06-29,CSCO,16.790000915527344,17.170000076293945,16.729999542236328,12.049402236938477,51020200.0,4.0,-0.06716535817474067,12.294102816781104,11.300129074850977,46.57525693489912,80.16726404529498,4.745644101682015,11.713956038157145,12.555612468719483,17.079999923706055,193.9020952483311 21148,2012-06-29,CVX,105.31999969482422,105.51000213623047,104.3499984741211,66.7182846069336,10651500.0,4.0,0.42864304932437847,67.06276039189474,60.95414215021951,55.41585078606674,182.16514372524307,24.742908654584376,63.49894510904948,64.12927233378092,17.079999923706055,193.9020952483311 21149,2012-06-29,DIS,48.52000045776367,48.95000076293945,48.220001220703125,43.424171447753906,10300500.0,4.0,0.7491597048313565,43.7765492895119,39.913918163491026,64.04082440950361,145.54912770269092,42.20851980913779,41.22341728210449,39.96844310760498,17.079999923706055,193.9020952483311 21150,2012-06-29,GS,96.01000213623047,96.18000030517578,94.5199966430664,78.46981048583984,6245300.0,4.0,-1.279679960792194,79.4148364094244,74.04576692309513,44.81474413794031,41.64100031953337,10.508290969222903,77.32583719889323,84.02233517964682,17.079999923706055,193.9020952483311 21151,2012-06-29,HD,52.2599983215332,52.9900016784668,52.189998626708984,41.0976676940918,9688100.0,4.0,0.4559560521664281,41.75801941808645,38.24165518823679,57.781116024261806,91.71124341183707,14.10789656246083,39.2281197865804,39.23895130157471,17.079999923706055,193.9020952483311 21152,2012-06-29,HON,51.844234466552734,53.25522232055664,51.50102233886719,42.129886627197266,5108932.0,4.0,-0.4671673033640644,43.26682172866153,39.70656846909237,48.596027937105426,-15.419031900264258,9.322916339576622,41.84645462036133,43.0136412302653,17.079999923706055,193.9020952483311 21153,2012-06-29,IBM,185.9942626953125,187.1988525390625,183.94837951660156,120.86658477783203,5501542.0,4.0,-0.5561056068821841,123.65367703570875,116.34601168499437,48.94999589604915,3.6840959765415304,8.260690950212528,120.16804428100586,122.58771222432455,17.079999923706055,193.9020952483311 21154,2012-06-29,INTC,26.280000686645508,26.649999618530273,26.209999084472656,19.01255989074707,35082300.0,4.0,-0.03753583821490025,19.879275731876824,17.87758175866273,49.903128826018666,34.54190184926427,11.839250953926772,18.727660369873046,19.232402896881105,17.079999923706055,193.9020952483311 21155,2012-06-29,JNJ,67.30000305175781,67.69999694824219,67.20999908447266,49.454071044921875,18286000.0,4.0,0.76282589261141,50.51035286417936,44.76268371113802,64.39919770249216,120.49398627690991,42.135889019498364,47.026879755655926,46.82211233774821,17.079999923706055,193.9020952483311 21156,2012-06-29,JPM,36.70000076293945,36.79999923706055,35.25,25.88025665283203,56063200.0,4.0,0.04838745582596715,27.270781637959043,22.74337966270014,47.337596436023745,104.58519011427772,9.234910357448832,24.721333058675132,27.4965970993042,17.079999923706055,193.9020952483311 21157,2012-06-29,KO,38.564998626708984,39.095001220703125,38.540000915527344,27.51052474975586,18519800.0,4.0,0.1959237456554419,27.300074932653743,25.5359464906861,62.75833880201721,271.23392347165117,35.0919265847788,26.306817309061685,26.28158966700236,17.079999923706055,193.9020952483311 21158,2012-06-29,MCD,89.08000183105469,89.19000244140625,88.05999755859375,65.11139678955078,6364700.0,4.0,-0.40688382295876124,66.6069316006765,63.367259683503185,43.83758988332707,-21.82608209447876,6.783988272085413,65.33812268575032,67.4733491897583,17.079999923706055,193.9020952483311 21159,2012-06-29,MMM,88.62000274658203,89.5999984741211,88.3499984741211,63.35808181762695,4629400.0,4.0,0.41595967583546667,63.36595508690744,58.66762302283377,58.82128188192848,177.9004656705903,21.177830795222814,60.573895645141604,60.95401802062988,17.079999923706055,193.9020952483311 21160,2012-06-29,MRK,39.01717758178711,39.83778762817383,39.01717758178711,27.886882781982422,24811924.0,4.0,0.5597673303571469,27.715477897397,24.380814598330538,70.66546173524854,198.13921169574914,70.01975618030515,25.62717628479004,25.524347591400147,17.079999923706055,193.9020952483311 21161,2012-06-29,MSFT,30.450000762939453,30.690000534057617,30.139999389648438,24.68500328063965,55227200.0,4.0,0.10420343339768223,25.13158089902167,22.86981508944268,52.36031031848093,118.91704524379308,3.100303873826932,23.869969113667807,24.44327491124471,17.079999923706055,193.9020952483311 21162,2012-06-29,NKE,21.959999084472656,22.625,21.274999618530273,19.30160140991211,86339600.0,4.0,-0.7429450484389193,24.55693801135677,20.150738876155437,30.51997429958115,-265.1805864923268,66.31991021827407,22.777080663045247,23.384148788452148,17.079999923706055,193.9020952483311 21163,2012-06-29,PG,60.650001525878906,61.27000045776367,60.540000915527344,43.81035232543945,13301800.0,4.0,-0.587924902833926,45.83321596504449,42.02926000236273,43.568577095376774,-50.91980867713516,10.51814645577996,44.2275993347168,45.40120347340902,17.079999923706055,193.9020952483311 21164,2012-06-29,TRV,63.66999816894531,64.0199966430664,63.45000076293945,49.11096954345703,1953800.0,4.0,0.21640349320495744,49.62860056140168,46.35882924816863,56.39062022264666,144.03130264605295,21.53885496190902,47.88727022806803,47.76352074940999,17.079999923706055,193.9020952483311 21165,2012-06-29,UNH,60.34000015258789,60.599998474121094,57.869998931884766,49.19148635864258,11121700.0,4.0,0.6078163290273295,51.23529841935088,46.698585247641304,54.19611345071203,75.7543679466305,18.12952378167019,48.17406438191732,47.968612098693846,17.079999923706055,193.9020952483311 21166,2012-06-29,V,30.815000534057617,31.010000228881836,30.38249969482422,28.54331398010254,15931200.0,4.0,0.35902214430133483,29.098697143338065,25.90750555441584,55.72173378672261,117.09309666771794,4.355081866079737,27.345604515075685,27.461491044362386,17.079999923706055,193.9020952483311 21167,2012-06-29,VZ,44.41999816894531,44.77000045776367,44.25,25.701696395874023,18465400.0,4.0,0.44108549098288563,26.039488019201034,23.81336365773988,68.5195760750623,126.81579069126437,47.98262692467168,24.603033765157065,23.68924633661906,17.079999923706055,193.9020952483311 21168,2012-06-29,WBA,29.43000030517578,29.579999923706055,29.219999313354492,21.034574508666992,10035400.0,4.0,-0.5121075331705036,23.03841408797337,20.13365679673122,40.960560932721606,-97.2038170299929,27.78640913706128,21.757768058776854,22.888981437683107,17.079999923706055,193.9020952483311 21169,2012-06-29,WMT,68.94000244140625,69.72000122070312,68.55999755859375,54.604068756103516,10663400.0,4.0,1.0810620643820172,54.63094123566779,51.25882393156854,67.52843445155676,120.49372318663247,46.45360944975007,52.178269958496095,49.35492254892985,17.079999923706055,193.9020952483311 21228,2012-07-02,AAPL,20.883214950561523,21.195356369018555,20.842857360839844,17.961748123168945,400092000.0,0.0,0.08401259840030306,17.936859435707365,17.024614029258455,55.40391639061842,177.7701435116353,14.73483551885026,17.38407955169678,17.52929515838623,16.799999237060547,40.04630244280348 21229,2012-07-02,AMGN,73.02999877929688,74.37999725341797,72.94999694824219,55.43787384033203,4751000.0,0.0,0.7244341027273293,55.661266533976615,50.14412096297163,60.758147271994936,153.94607093318658,31.51084652342236,52.40579427083333,51.86897900899251,16.799999237060547,40.04630244280348 21230,2012-07-02,AXP,58.5099983215332,59.11000061035156,58.36000061035156,50.062217712402344,4257600.0,0.0,0.29742829510610136,49.65956229756413,45.70028496195736,56.67708904378997,250.2917737907165,24.69997356870589,47.487474060058595,48.53887888590495,16.799999237060547,40.04630244280348 21231,2012-07-02,BA,74.20999908447266,74.73999786376953,72.44999694824219,60.58610153198242,4893400.0,0.0,0.28956622304793456,61.739484017615496,56.580551153893296,52.41884651701281,132.53325830898882,16.434247001278635,58.76772791544597,59.87647527058919,16.799999237060547,40.04630244280348 21232,2012-07-02,CAT,85.3499984741211,85.4800033569336,83.04000091552734,61.03303909301758,6420600.0,0.0,-1.5821352439185077,65.04150294480924,59.473784835952486,39.78220595744648,-74.78472178556561,15.170293461912939,63.29844538370768,68.40327059427896,16.799999237060547,40.04630244280348 21233,2012-07-02,CRM,34.227500915527344,34.810001373291016,33.98249816894531,34.76750183105469,8538800.0,0.0,-0.2943278455832825,35.28553385070543,32.009966713869765,49.491999499635206,13.68471712955353,7.121892291216547,34.346750259399414,36.06533349355062,16.799999237060547,40.04630244280348 21234,2012-07-02,CSCO,17.110000610351562,17.15999984741211,16.959999084472656,12.042349815368652,20020400.0,0.0,-0.04730562140017902,12.284585723439564,11.383328571756968,46.50528150407176,92.24339845226827,4.745644101682031,11.730095704396566,12.519821500778198,16.799999237060547,40.04630244280348 21235,2012-07-02,CVX,105.58999633789062,106.08999633789062,104.69000244140625,66.94596099853516,5695600.0,0.0,0.58156111757323,67.29756492345564,61.30620552332169,55.89008658303682,175.1991702707169,27.307294327906234,63.65493710835775,64.1508196512858,16.799999237060547,40.04630244280348 21236,2012-07-02,DIS,48.619998931884766,48.75,48.2400016784668,43.621150970458984,7275600.0,0.0,0.7905926500124636,43.86129229623355,40.21506878775083,64.68391438228213,135.32581472188946,42.20851980913778,41.369955190022786,40.05260543823242,16.799999237060547,40.04630244280348 21237,2012-07-02,GS,96.55999755859375,97.30000305175781,95.58999633789062,79.50942993164062,3515900.0,0.0,-0.9745395007772544,79.72208480877948,74.24031448321271,46.33621448763385,89.67462875204826,16.03370102518618,77.3829823811849,83.74526189168294,16.799999237060547,40.04630244280348 21238,2012-07-02,HD,52.959999084472656,53.2400016784668,52.5099983215332,41.113182067871094,9738900.0,0.0,0.49286811750310733,41.659524444478805,38.66977090464229,57.82948305698491,97.18277576544202,17.07004628250228,39.38933563232422,39.27368310292562,16.799999237060547,40.04630244280348 21239,2012-07-02,HON,53.33148956298828,53.5698356628418,52.082576751708984,41.61684799194336,4505179.0,0.0,-0.411433785527322,43.223912839234586,39.89735486096073,47.09161504548549,-5.681361447139691,5.785614360616503,41.84469401041667,42.96404800415039,16.799999237060547,40.04630244280348 21240,2012-07-02,IBM,187.72467041015625,188.52772521972656,186.28106689453125,121.02111053466797,2957042.0,0.0,-0.4331075119879557,123.51160966093612,116.93859709565568,49.22426751584713,54.196453771722226,1.7419415124194906,120.16701482137044,122.49725049336752,16.799999237060547,40.04630244280348 21241,2012-07-02,INTC,26.510000228881836,26.729999542236328,26.389999389648438,19.026819229125977,21739700.0,0.0,-0.023729143093106586,19.81715659580955,18.05598793544045,50.010166929760935,45.24829022609008,9.866770752735317,18.74192860921224,19.21815849939982,16.799999237060547,40.04630244280348 21242,2012-07-02,JNJ,67.41999816894531,68.0,67.33999633789062,49.776153564453125,12552700.0,0.0,0.807994224193429,50.70671405682471,44.9806337367544,65.78676321267655,118.28794884682635,45.551230435222735,47.1552427927653,46.86224994659424,16.799999237060547,40.04630244280348 21243,2012-07-02,JPM,36.27000045776367,36.36000061035156,35.59000015258789,26.278640747070312,34274900.0,0.0,0.09170574368128115,27.182923350122625,23.21368328592474,48.779679365167375,101.72016831259192,9.234910357448838,24.788695589701334,27.399295552571616,16.799999237060547,40.04630244280348 21244,2012-07-02,KO,39.04999923706055,39.5,39.005001068115234,27.767370223999023,13350200.0,0.0,0.267563548532916,27.52929213891388,25.510074201723327,64.45213391581237,291.0577687010742,41.50332755199702,26.369822883605956,26.316470591227212,16.799999237060547,40.04630244280348 21245,2012-07-02,MCD,88.41000366210938,88.41000366210938,87.6500015258789,64.78041076660156,5088100.0,0.0,-0.4053707216176434,66.51498144565102,63.58865014614585,42.88290768100775,-49.165021053974115,10.345331196024482,65.31184120178223,67.35354175567628,16.799999237060547,40.04630244280348 21246,2012-07-02,MMM,89.29000091552734,89.69000244140625,88.27999877929688,63.131797790527344,2289700.0,0.0,0.5092856316876251,63.445386680796375,59.05913449840284,57.854522849675604,159.93832036990426,21.91092530841669,60.70989824930827,60.9847806930542,16.799999237060547,40.04630244280348 21247,2012-07-02,MRK,39.360687255859375,39.933204650878906,39.34160232543945,27.95367431640625,15022137.0,0.0,0.6211852589794447,27.963891535535787,24.452680463060403,71.02102436455635,184.8704542665593,70.79696303764393,25.726007397969564,25.56209030151367,16.799999237060547,40.04630244280348 21248,2012-07-02,MSFT,30.6200008392334,30.6200008392334,30.209999084472656,24.660797119140625,30589100.0,0.0,0.12681745152600143,25.15331373951699,23.010282032272563,52.21005964768388,106.95316792299697,3.100303873826926,23.9046688079834,24.433126958211265,16.799999237060547,40.04630244280348 21249,2012-07-02,NKE,22.09749984741211,22.372499465942383,22.00749969482422,19.536876678466797,23501600.0,0.0,-0.8509203474094136,24.690029664813938,19.669127515972196,32.23410221803833,-212.64060683417713,66.31991021827407,22.6580451965332,23.306550566355387,16.799999237060547,40.04630244280348 21250,2012-07-02,PG,61.040000915527344,61.2599983215332,60.779998779296875,43.767433166503906,8914300.0,0.0,-0.5199834972566251,45.8271162617081,42.02033666492764,43.35967328466424,-42.35653698500217,10.518146455779974,44.17204602559408,45.334976259867354,16.799999237060547,40.04630244280348 21251,2012-07-02,TRV,64.08000183105469,64.16000366210938,63.56999969482422,49.17251968383789,2291000.0,0.0,0.2663918862143788,49.59974992132566,46.69514792108156,56.60933644363644,141.3476218374115,23.189017398493792,47.94395217895508,47.83385187784831,16.799999237060547,40.04630244280348 21252,2012-07-02,UNH,58.88999938964844,59.310001373291016,55.959999084472656,47.30790710449219,12997500.0,0.0,0.40045214628841563,50.99615845568219,47.068245841192805,48.32168473396714,-10.105236465622362,30.64351988756134,48.243263244628906,47.93311729431152,16.799999237060547,40.04630244280348 21253,2012-07-02,V,31.065000534057617,31.700000762939453,31.0,29.233642578125,17042400.0,0.0,0.4291925136371333,29.324052987793248,25.969822515746788,58.35345935890879,169.0902539435007,17.763407302447735,27.453193155924478,27.483956591288248,16.799999237060547,40.04630244280348 21254,2012-07-02,VZ,44.290000915527344,44.93000030517578,44.25,25.985095977783203,12353900.0,0.0,0.46859512595693076,26.13091311404277,23.929565287141315,70.34938030229631,127.16718555052361,50.18662333390369,24.668580118815104,23.759322706858317,16.799999237060547,40.04630244280348 21255,2012-07-02,WBA,29.690000534057617,29.8700008392334,29.350000381469727,21.233678817749023,8855400.0,0.0,-0.4695004600865076,23.022633425148168,20.103214772788842,42.42912077002669,-71.87697603960143,20.842257893585128,21.72339769999186,22.85633465449015,16.799999237060547,40.04630244280348 21256,2012-07-02,WMT,69.5999984741211,69.94999694824219,69.1500015258789,54.31428527832031,10425200.0,0.0,1.0767988756055331,54.75852188898288,51.39439521001615,65.94562109245074,124.45920936749317,48.339904567471486,52.35892575581868,49.47356179555257,16.799999237060547,40.04630244280348 21257,2012-07-03,AAPL,21.24571418762207,21.428571701049805,21.21428680419922,18.170608520507812,241712800.0,1.0,0.1277102407205959,18.044448094592116,17.027914423718432,56.84137511959885,240.4426394357389,20.97907440297343,17.42260882059733,17.51069227854411,16.65999984741211,41.35984922663287 21258,2012-07-03,AMGN,74.04000091552734,75.16999816894531,73.91999816894531,56.0343132019043,3046600.0,1.0,0.8565385319897985,56.09799108638869,50.207649706457985,62.18666628846955,167.9837078703168,37.15392225666374,52.550924936930336,51.974358812967935,16.65999984741211,41.35984922663287 21259,2012-07-03,AXP,58.720001220703125,59.459999084472656,58.54999923706055,50.53860092163086,2280200.0,1.0,0.4519062808236569,50.06960130389538,45.76771520916614,57.88411419532615,237.7644878957379,27.604570126017556,47.580220286051436,48.573524220784506,16.65999984741211,41.35984922663287 21260,2012-07-03,BA,73.08000183105469,74.2699966430664,73.08000183105469,61.48849868774414,2166200.0,1.0,0.4094033788363518,61.73969312992016,57.13420976314624,54.62777679845126,140.44799447457103,16.434247001278628,58.83644472757975,59.90769634246826,16.65999984741211,41.35984922663287 21261,2012-07-03,CAT,83.9000015258789,86.69999694824219,83.87999725341797,63.06066131591797,4357800.0,1.0,-1.3524071133509068,65.10134292500645,59.61889595133633,43.68563906003832,-29.860583006406674,7.420833277264327,63.164242299397785,68.20058364868164,16.65999984741211,41.35984922663287 21262,2012-07-03,CRM,34.71500015258789,35.63999938964844,34.630001068115234,35.337501525878906,3344400.0,1.0,-0.1627711209755489,35.541711940647986,31.944038639186005,50.894380401425416,56.96227595189975,2.439823165701533,34.28258361816406,35.997958501180015,16.65999984741211,41.35984922663287 21263,2012-07-03,CSCO,17.020000457763672,17.229999542236328,17.010000228881836,12.091703414916992,15823200.0,1.0,-0.027269863890323265,12.264611213473072,11.481218845578441,47.08086309951618,98.61035828924373,1.9909178183091638,11.743201891581217,12.487894312540691,16.65999984741211,41.35984922663287 21264,2012-07-03,CVX,106.29000091552734,107.41999816894531,106.22000122070312,67.90087890625,4079900.0,1.0,0.770917031288775,67.63516375859807,61.65665829340387,57.836014718129164,195.46544031571207,32.911049991031284,63.81683197021484,64.20144462585449,16.65999984741211,41.35984922663287 21265,2012-07-03,DIS,48.66999816894531,48.75,48.41999816894531,43.5047492980957,3060800.0,1.0,0.8047591528574287,43.910488815620084,40.50162589995608,63.98439862790959,126.73207677585117,42.2085198091378,41.49530309041341,40.14930254618327,16.65999984741211,41.35984922663287 21266,2012-07-03,GS,97.12999725341797,98.7699966430664,96.62999725341797,80.71272277832031,2251100.0,1.0,-0.628374303585673,80.35443625189411,74.13103814385785,48.05110709023582,137.25884804301262,22.727415731204996,77.45253728230794,83.50154991149903,16.65999984741211,41.35984922663287 21267,2012-07-03,HD,51.869998931884766,51.970001220703125,50.869998931884766,40.05838394165039,13270600.0,1.0,0.4320276558603595,41.34240260457806,39.19862332010455,53.517317848275496,29.246613433123102,5.728263395117416,39.50099881490072,39.2913490931193,16.65999984741211,41.35984922663287 21268,2012-07-03,HON,52.40672302246094,53.33148956298828,52.16838073730469,41.94126510620117,2526932.0,1.0,-0.3371997919477394,43.18978844833749,40.105007541652746,48.14178782122634,0.926415808745629,5.785614360616497,41.80847930908203,42.939850107828775,16.65999984741211,41.35984922663287 21269,2012-07-03,IBM,186.86424255371094,187.70555114746094,186.3384246826172,121.08285522460938,1517118.0,1.0,-0.32688028275083525,123.34501227626828,117.52110024204228,49.336779782050655,46.755657670796424,1.7419415124194786,120.12931569417317,122.41325531005859,16.65999984741211,41.35984922663287 21270,2012-07-03,INTC,26.719999313354492,26.860000610351562,26.559999465942383,19.162364959716797,12515500.0,1.0,-0.0018287493967861224,19.78904994938472,18.186113128923388,51.038867506204454,61.23337135915244,6.600890335966773,18.758812586466473,19.209832636515298,16.65999984741211,41.35984922663287 21271,2012-07-03,JNJ,67.95999908447266,68.12000274658203,67.72000122070312,49.80543899536133,8902400.0,1.0,0.8365107665116867,50.831253906553734,45.28285093658591,65.91173337951969,114.07195813431575,46.891578050940105,47.2816822052002,46.90794989267985,16.65999984741211,41.35984922663287 21272,2012-07-03,JPM,35.959999084472656,36.13999938964844,35.540000915527344,26.205608367919922,26705900.0,1.0,0.11877354872195767,27.136184862336087,23.56385614565952,48.527670558043,88.22179758988635,8.58100150459338,24.877285321553547,27.306209309895834,16.65999984741211,41.35984922663287 21273,2012-07-03,KO,39.44499969482422,39.68000030517578,39.35499954223633,27.851804733276367,7335000.0,1.0,0.3273779583817529,27.709090105754417,25.55604260756345,64.99357464168,271.7602524296297,44.12544142294809,26.430284690856933,26.35625321070353,16.65999984741211,41.35984922663287 21274,2012-07-03,MCD,88.20999908447266,88.7300033569336,87.94999694824219,65.14818572998047,4597000.0,1.0,-0.37022746027894016,66.49138277220894,63.722569864509815,44.27778587466533,-26.233730593993442,6.936672268584733,65.26327603658041,67.23670139312745,16.65999984741211,41.35984922663287 21275,2012-07-03,MMM,89.11000061035156,89.75,89.08000183105469,63.428775787353516,1410400.0,1.0,0.6002909856583543,63.444277465997516,59.568663513006385,58.77443012270339,164.2667465204539,22.42505029420964,60.83340886433919,61.031495030721025,16.65999984741211,41.35984922663287 21276,2012-07-03,MRK,39.818702697753906,40.038169860839844,39.656490325927734,27.92695426940918,7912924.0,1.0,0.6600941707153289,28.145792870054116,24.585744185915125,70.66654596962829,172.07453227652923,71.66087813894431,25.828793334960938,25.60103947321574,16.65999984741211,41.35984922663287 21277,2012-07-03,MSFT,30.229999542236328,30.760000228881836,30.170000076293945,24.822185516357422,20938100.0,1.0,0.1559640620708862,25.165271180254187,23.179891402143276,53.137548818744875,107.98922101205241,6.223815816313427,23.931836700439455,24.431280835469565,16.65999984741211,41.35984922663287 21278,2012-07-03,NKE,22.342500686645508,22.649999618530273,22.0625,19.895292282104492,14998400.0,1.0,-0.8972277232652317,24.672645513988204,19.35602250816756,34.77018425091161,-175.64062381309668,58.78816407805996,22.537880579630535,23.233830197652182,16.65999984741211,41.35984922663287 21279,2012-07-03,PG,61.130001068115234,61.400001525878906,60.81999969482422,43.889041900634766,4817400.0,1.0,-0.4511263317909595,45.83231697721447,42.02872657136951,44.14468174658834,-31.84463918788069,7.972834829524192,44.12364616394043,45.27668647766113,16.65999984741211,41.35984922663287 21280,2012-07-03,TRV,63.7400016784668,64.16999816894531,63.689998626708984,49.33407974243164,1191900.0,1.0,0.3154087585031462,49.59200008512354,46.99445735811377,57.19231295554417,137.73053581361143,23.312093630788926,47.9927858988444,47.91743698120117,16.65999984741211,41.35984922663287 21281,2012-07-03,UNH,56.38999938964844,56.72999954223633,54.7400016784668,46.14751434326172,8460200.0,1.0,0.14085682961374602,51.15750654735663,46.826710142706844,45.19938635902331,-97.3286863509648,37.19790699083631,48.23021774291992,47.89042994181315,16.65999984741211,41.35984922663287 21282,2012-07-03,V,31.622499465942383,31.75,31.415000915527344,29.168996810913086,6364400.0,1.0,0.4741212886538335,29.469892590178837,26.11327181564392,58.019394593542984,165.5321517203099,18.646822385540375,27.53107592264811,27.51114419301351,16.65999984741211,41.35984922663287 21283,2012-07-03,VZ,44.97999954223633,45.06999969482422,44.70000076293945,25.99665069580078,8305700.0,1.0,0.4857298872632754,26.16543498330729,24.111923071807457,70.4218936280299,131.1768514994922,52.08551236031448,24.738174184163412,23.831519571940103,16.65999984741211,41.35984922663287 21284,2012-07-03,WBA,29.75,29.989999771118164,29.56999969482422,21.055906295776367,3943400.0,1.0,-0.4449497013309234,23.00248796333252,20.05438287864746,41.47620252603829,-62.10220129452377,18.00577943356065,21.682153447469076,22.824020640055338,16.65999984741211,41.35984922663287 21285,2012-07-03,WMT,69.6500015258789,70.7699966430664,69.30000305175781,55.41075897216797,9394700.0,1.0,1.1486555451547673,55.05218677508392,51.51190586102448,68.80743848828446,154.33873729676637,54.45468376472542,52.56020571390788,49.61747678120931,16.65999984741211,41.35984922663287 21315,2012-07-05,AAPL,21.448570251464844,21.94071388244629,21.41607093811035,18.489822387695312,484383200.0,3.0,0.1859552519925245,18.247141583168926,16.941869799887712,58.934176926900584,287.17864012484085,32.57091239804008,17.476133600870767,17.50134547551473,17.5,23.514330970776566 21316,2012-07-05,AMGN,74.05999755859375,74.87999725341797,73.61000061035156,55.415504455566406,3230900.0,3.0,0.9009143696586221,56.38723904059692,50.242707477347416,59.848355944647196,136.05330745806302,32.572075999844586,52.685617446899414,52.07968603769938,17.5,23.514330970776566 21317,2012-07-05,AXP,59.13999938964844,59.72999954223633,58.720001220703125,50.402503967285156,3788900.0,3.0,0.5569293754884796,50.45826229824272,45.72422213779243,57.41138553284343,212.4652476048522,29.836417494559687,47.667864100138345,48.61974830627442,17.5,23.514330970776566 21318,2012-07-05,BA,74.37999725341797,74.73999786376953,73.8499984741211,61.629241943359375,2539000.0,3.0,0.5098547050007127,61.895967540899534,57.4266604803407,54.96510243890895,151.24079389926192,20.4970611846874,58.91813163757324,59.96636721293132,17.5,23.514330970776566 21319,2012-07-05,CAT,86.62999725341797,87.55999755859375,85.62999725341797,63.30133819580078,5547600.0,3.0,-1.1378093441309218,65.11256111082064,59.61715385499968,44.13034047428017,6.771095729546042,2.2370800220272087,63.049975331624346,68.03991724650065,17.5,23.514330970776566 21320,2012-07-05,CRM,35.23749923706055,35.959999084472656,35.0,35.60499954223633,4278800.0,3.0,-0.036505798442682647,35.784011304347516,31.837739336521622,51.547497753808926,84.71066541596869,5.901422845257659,34.22400029500326,35.95083351135254,17.5,23.514330970776566 21321,2012-07-05,CSCO,16.989999771118164,17.030000686645508,16.8799991607666,11.943639755249023,26299500.0,3.0,-0.023072911468476676,12.269830122377506,11.499108705137143,45.559517062614354,53.6731979879238,6.8541016505831776,11.749969164530436,12.45829472541809,17.5,23.514330970776566 21322,2012-07-05,CVX,106.2699966430664,107.05000305175781,105.7300033569336,67.05345153808594,5045600.0,3.0,0.8428863812546581,67.92481740411887,61.76098925176492,55.58485268423453,154.54397336886973,28.994836781938005,63.95827865600586,64.259255472819,17.5,23.514330970776566 21323,2012-07-05,DIS,48.279998779296875,48.54999923706055,47.83000183105469,43.074989318847656,7770100.0,3.0,0.7724043729485714,43.924892412611605,40.71822129588448,61.44642091053683,96.4523444902228,26.871888007770778,41.60632565816243,40.25554993947347,17.5,23.514330970776566 21324,2012-07-05,GS,98.20999908447266,98.20999908447266,95.88999938964844,78.51891326904297,3736900.0,3.0,-0.5250060409581607,80.4393108807366,74.12474856750558,45.31965816688523,89.96718550895505,17.67916980194661,77.42126592000325,83.25467720031739,17.5,23.514330970776566 21325,2012-07-05,HD,51.36000061035156,52.290000915527344,51.310001373291016,40.415164947509766,9036100.0,3.0,0.4078983982787747,41.286719500634284,39.37141915598193,54.69928861646865,46.35067391145289,1.6013449266944164,39.607849248250325,39.33063888549805,17.5,23.514330970776566 21326,2012-07-05,HON,52.816673278808594,53.750972747802734,52.721336364746094,42.31849670410156,2908526.0,3.0,-0.24510397387540905,43.259072247396794,40.14361253653875,49.351087503954844,40.17063033829502,0.8156454129347248,41.77855161031087,42.93830547332764,17.5,23.514330970776566 21327,2012-07-05,IBM,186.30975341796875,188.193115234375,185.11471557617188,120.68737030029297,2813949.0,3.0,-0.27147734460170625,123.37543842632343,117.57101085346173,48.62287889740481,34.832669699414225,7.59662648174767,120.09779891967773,122.34943834940593,17.5,23.514330970776566 21328,2012-07-05,INTC,26.809999465942383,26.84000015258789,26.3700008392334,18.941213607788086,20324500.0,3.0,-0.0022911841259265486,19.785564682191403,18.223842552000495,49.32567049992062,38.30970031481741,10.745934510989168,18.77117856343587,19.201480356852212,17.5,23.514330970776566 21329,2012-07-05,JNJ,67.91999816894531,68.1500015258789,67.77999877929688,49.61511993408203,11857800.0,3.0,0.8341377532799328,50.91329887149525,45.56534225704478,64.33196673316907,103.94415264891138,47.23865147148214,47.40056953430176,46.959177525838214,17.5,23.514330970776566 21330,2012-07-05,JPM,35.61000061035156,35.65999984741211,34.220001220703125,25.110055923461914,58519800.0,3.0,0.0512324767745902,27.074541134130925,23.74115043233636,44.925911516705526,28.03155676915939,7.11149012370552,24.893140347798667,27.20609114964803,17.5,23.514330970776566 21331,2012-07-05,KO,39.5099983215332,39.56999969482422,39.099998474121094,27.601991653442383,10546400.0,3.0,0.3505821881240614,27.834275560850863,25.583766812806367,62.098645373009106,204.26139475863798,34.96386227552865,26.48614673614502,26.39682299296061,17.5,23.514330970776566 21332,2012-07-05,MCD,88.79000091552734,89.9800033569336,88.69999694824219,65.6777114868164,5794300.0,3.0,-0.2962330787955523,66.53789211429883,63.723131597859364,46.23352074319665,33.250638875291145,5.2810588802347285,65.23065961201986,67.14340318044027,17.5,23.514330970776566 21333,2012-07-05,MMM,89.19999694824219,89.94999694824219,88.86000061035156,63.33684539794922,1924800.0,3.0,0.6574170753905335,63.61759376873879,59.74466323504539,58.36647291535952,148.12763118983952,19.345137838659138,60.961632919311526,61.0971601486206,17.5,23.514330970776566 21334,2012-07-05,MRK,39.761451721191406,39.885494232177734,39.40839767456055,27.806734085083008,9695467.0,3.0,0.6734657059956,28.280537672780152,24.727512292124633,69.06216877649938,145.0760863776513,59.722601452869895,25.930655161539715,25.641068426767983,17.5,23.514330970776566 21335,2012-07-05,MSFT,30.59000015258789,30.780000686645508,30.3799991607666,24.77376937866211,28801900.0,3.0,0.17316010137599136,25.226476895344383,23.227625620829933,52.81941704078719,106.02866177824028,6.683181100160014,23.957121658325196,24.437045733133953,17.5,23.514330970776566 21336,2012-07-05,NKE,22.674999237060547,23.174999237060547,22.637500762939453,20.27349281311035,22257200.0,3.0,-0.8931137705561909,24.51543097207535,19.18626637747299,37.33034869558475,-135.27089543203883,45.466067223871775,22.421410433451335,23.182863680521645,17.5,23.514330970776566 21337,2012-07-05,PG,61.439998626708984,61.599998474121094,61.189998626708984,43.88188171386719,35413700.0,3.0,-0.3926085523016951,45.81193118963927,42.016925850766,44.107447432892414,-15.3542345934503,4.304577239706112,44.08072980244955,45.2237148920695,17.5,23.514330970776566 21338,2012-07-05,TRV,63.900001525878906,64.33999633789062,63.709999084472656,49.20328903198242,2014300.0,3.0,0.3397844421294067,49.673424020599064,47.09150670449859,56.555958214140645,127.94410523144994,25.48305688587995,48.034206263224284,48.00265979766846,17.5,23.514330970776566 21339,2012-07-05,UNH,54.880001068115234,56.15999984741211,54.86000061035156,46.92952346801758,6937800.0,3.0,-0.0017525262575475153,51.26126754401075,46.58189041497363,47.5615618022822,-90.2877955409286,37.19790699083631,48.23849207560222,47.86887499491374,17.5,23.514330970776566 21340,2012-07-05,V,31.434999465942383,31.86750030517578,31.417499542236328,29.323684692382812,11298000.0,3.0,0.5162585782724385,29.66529951706242,26.164210980984453,58.60599314509235,156.59138498168795,20.784533422975755,27.597414779663087,27.551510206858318,17.5,23.514330970776566 21341,2012-07-05,VZ,44.95000076293945,45.0,44.689998626708984,25.96196174621582,11317300.0,3.0,0.4908519648182974,26.208685946960845,24.24911663482626,69.89105720520944,119.37309823583306,51.644034172468324,24.805647977193196,23.90950002670288,17.5,23.514330970776566 21342,2012-07-05,WBA,29.3799991607666,30.030000686645508,29.350000381469727,21.240793228149414,9739500.0,3.0,-0.40589530939486806,22.95046796007717,20.028892620367166,42.856967412486846,-57.78628936193817,21.61172690889507,21.649442609151205,22.798907788594565,17.5,23.514330970776566 21343,2012-07-05,WMT,70.37000274658203,71.30000305175781,70.37000274658203,55.66921615600586,12440500.0,3.0,1.2124810810319175,55.3787826579198,51.588655849160276,69.4337985728621,181.59871297936476,57.8978718754238,52.752087656656904,49.76829249064128,17.5,23.514330970776566 21344,2012-07-06,AAPL,21.681785583496094,21.729999542236328,21.485000610351562,18.366743087768555,418930400.0,4.0,0.21965136792945472,18.371264303039137,16.921300279785573,57.81593800723019,225.793137882294,32.57091239804008,17.511823209126792,17.4910790125529,17.100000381469727,12.213904678072053 21345,2012-07-06,AMGN,74.2699966430664,74.62000274658203,73.73999786376953,55.057655334472656,3103100.0,4.0,0.8968685647858763,56.53590182435372,50.44817486632011,58.53172823540918,119.42953742260617,32.572075999844586,52.821553293863936,52.172373326619464,17.100000381469727,12.213904678072053 21346,2012-07-06,AXP,58.540000915527344,59.06999969482422,58.380001068115234,49.87507247924805,3061200.0,4.0,0.5907913466162213,50.660301788908804,45.82647532595936,55.59126558589731,154.92395073193143,24.66309500536191,47.748666000366214,48.64630184173584,17.100000381469727,12.213904678072053 21347,2012-07-06,BA,73.77999877929688,73.80999755859375,72.9000015258789,61.008304595947266,3579100.0,4.0,0.5332121128287994,61.967982279763625,57.664281666769575,53.16126238871913,101.82464188669302,9.042430954760414,58.976636505126955,59.99863897959391,17.100000381469727,12.213904678072053 21348,2012-07-06,CAT,85.25,85.25,83.83000183105469,61.71135330200195,6952000.0,4.0,-1.0835471022914547,64.97535424003499,59.56983161201579,41.87068958752098,-57.427787251313504,11.763711652330336,62.85888226826986,67.83677234649659,17.100000381469727,12.213904678072053 21349,2012-07-06,CRM,34.90250015258789,34.90250015258789,33.369998931884766,33.9375,11248400.0,4.0,-0.07018386195353088,35.78690163077015,31.839599071134142,47.47558238848751,0.6076112864874236,11.245846515576934,34.10016695658366,35.857791837056475,17.100000381469727,12.213904678072053 21350,2012-07-06,CSCO,16.8799991607666,16.940000534057617,16.670000076293945,11.823786735534668,27190800.0,4.0,-0.029082686369104493,12.262455415288935,11.525326300104132,44.35921325302454,16.967838876920652,14.205157501206536,11.753676986694336,12.42120033899943,17.100000381469727,12.213904678072053 21351,2012-07-06,CVX,104.98999786376953,105.3499984741211,104.38999938964844,66.44632720947266,4609000.0,4.0,0.8412355109253866,68.08281412998018,61.8989554317874,54.026332990281645,104.5117327117641,18.764986966629262,64.08623377482097,64.31217047373454,17.100000381469727,12.213904678072053 21352,2012-07-06,DIS,47.77000045776367,48.18000030517578,47.70000076293945,43.01231384277344,5623100.0,4.0,0.7332531042967005,43.90221277457893,40.95667852180779,61.08089845952169,80.78438445041387,23.728941614386066,41.72063128153483,40.355082448323564,17.100000381469727,12.213904678072053 21353,2012-07-06,GS,94.63999938964844,96.0,94.5,78.15055084228516,3312800.0,4.0,-0.46742157247615523,80.51841867222394,74.16597387538347,44.876550948956805,34.35308756080893,8.701143629536755,77.36386642456054,82.98306248982747,17.100000381469727,12.213904678072053 21354,2012-07-06,HD,51.790000915527344,52.27000045776367,51.689998626708984,40.4461784362793,7127700.0,4.0,0.38681930499528505,41.28184581618815,39.44687084335774,54.80263631617539,51.634101898055135,1.6013449266944055,39.70339736938477,39.365433883666995,17.100000381469727,12.213904678072053 21355,2012-07-06,HON,52.721336364746094,52.80713653564453,51.78703308105469,41.41312026977539,3175789.0,4.0,-0.24237968411968325,43.24575764437634,40.12071078518909,46.65015418769085,-29.501868064550933,10.793983683943702,41.70989405314128,42.91542460123698,17.100000381469727,12.213904678072053 21356,2012-07-06,IBM,185.3919677734375,185.4110870361328,181.3957977294922,118.2895736694336,5180733.0,4.0,-0.4162539494297306,123.44054959235811,117.31864993156768,44.57724982744454,-79.79073527943915,22.582341615990327,120.00077463785807,122.24309349060059,17.100000381469727,12.213904678072053 21357,2012-07-06,INTC,26.440000534057617,26.5,25.93000030517578,18.66297721862793,32515300.0,4.0,-0.02482287560881602,19.775253537792555,18.249849459033616,47.26097258570244,-15.320628921905216,19.581032261090982,18.788300450642904,19.183768939971923,17.100000381469727,12.213904678072053 21358,2012-07-06,JNJ,67.51000213623047,67.87999725341797,67.36000061035156,49.512638092041016,9758000.0,4.0,0.8145975218582819,50.9214524293225,45.91147680041382,63.48437839703615,88.19715321328546,34.120830404521186,47.52208188374837,47.00954291025798,17.100000381469727,12.213904678072053 21359,2012-07-06,JPM,33.91999816894531,34.119998931884766,33.72999954223633,24.75947380065918,32057200.0,4.0,-0.030234828442225137,26.970147056862185,23.944969825462035,43.84855281010399,-19.984691174234893,12.14961759627679,24.891273053487144,27.087454160054524,17.100000381469727,12.213904678072053 21360,2012-07-06,KO,39.0099983215332,39.14500045776367,38.91999816894531,27.49645233154297,10036000.0,4.0,0.3563478103846158,27.905308005448806,25.666621735456953,60.91287923432463,150.16061689663465,28.786610017136166,26.53429743448893,26.435051282246906,17.100000381469727,12.213904678072053 21361,2012-07-06,MCD,89.22000122070312,89.93000030517578,89.11000061035156,65.94245910644531,4533200.0,4.0,-0.2137649290157242,66.62901377713442,63.72615132296324,47.19214490979122,53.13402617933165,5.2810588802347285,65.20346209208171,67.04369258880615,17.100000381469727,12.213904678072053 21362,2012-07-06,MMM,88.80999755859375,89.37999725341797,88.3499984741211,62.92668914794922,2192900.0,4.0,0.6619630337232678,63.72751089135443,59.8815284152862,56.55468134848198,114.5272261773861,12.341572567434604,61.06039326985677,61.14697685241699,17.100000381469727,12.213904678072053 21363,2012-07-06,MRK,39.4370231628418,39.64694595336914,39.39885330200195,27.72657012939453,10543509.0,4.0,0.6698723117472092,28.389763433305816,24.858371942670743,67.9972681398424,126.00961423034813,59.26709603113671,26.03248774210612,25.679431025187174,17.100000381469727,12.213904678072053 21364,2012-07-06,MSFT,30.610000610351562,30.700000762939453,29.950000762939453,24.362218856811523,38294800.0,4.0,0.1518292061953126,25.21987122193676,23.311699594103278,50.17777939224027,64.71409859859422,4.111788630119209,23.986172421773276,24.437554931640626,17.100000381469727,12.213904678072053 21365,2012-07-06,NKE,22.90250015258789,23.0575008392334,22.6924991607666,20.093191146850586,16196400.0,4.0,-0.8940956924310086,24.315456815368623,19.034862474792508,36.62149174229831,-128.59949500202447,45.46606722387179,22.30572395324707,23.12235403060913,17.100000381469727,12.213904678072053 21366,2012-07-06,PG,61.220001220703125,61.38999938964844,60.86000061035156,43.831825256347656,36773400.0,4.0,-0.34628022535523684,45.70259303740292,42.020406153881254,43.840026873799204,-27.22610529922488,9.714781131789492,44.05426508585612,45.1688455581665,17.100000381469727,12.213904678072053 21367,2012-07-06,TRV,63.52000045776367,63.790000915527344,62.91999816894531,48.66477966308594,1863300.0,4.0,0.3120520002479381,49.680029040593794,47.18875300286324,53.99695677968604,65.30196913488291,10.012227503703754,48.05004170735677,48.07356300354004,17.100000381469727,12.213904678072053 21368,2012-07-06,UNH,55.290000915527344,55.939998626708984,55.150001525878906,46.937931060791016,4458600.0,4.0,-0.11279284010916513,51.34304407007219,46.38083936803816,47.58668942629477,-90.49438532192866,37.197906990836316,48.25709966023763,47.841037305196124,17.100000381469727,12.213904678072053 21369,2012-07-06,V,31.520000457763672,31.6825008392334,31.19499969482422,28.92426300048828,9631200.0,4.0,0.5115261365601285,29.759039240204256,26.26602408377035,56.497275621054435,121.23038708036728,14.68448121656303,27.644436581929526,27.5827610651652,17.100000381469727,12.213904678072053 21370,2012-07-06,VZ,44.2599983215332,44.4900016784668,44.0,25.979490280151367,10816400.0,4.0,0.49066952156631416,26.197792922081753,24.449725808081823,70.00923022383213,87.01455409156307,24.90628450794335,24.875827153523762,23.982181866963703,17.100000381469727,12.213904678072053 21371,2012-07-06,WBA,29.639999389648438,29.760000228881836,29.40999984741211,21.063013076782227,7801000.0,4.0,-0.38485344391990495,22.890769171903557,19.99188005905347,41.87423687272146,-65.34173595759582,21.611726908895072,21.60985736846924,22.76059160232544,17.100000381469727,12.213904678072053 21372,2012-07-06,WMT,70.7300033569336,71.36000061035156,70.7300033569336,55.888511657714844,8009200.0,4.0,1.2661630527981345,55.66293090194487,51.73448082596041,69.963207140847,186.11140553193587,58.27953684660767,52.92908871968587,49.92444864908854,17.100000381469727,12.213904678072053 21431,2012-07-09,AAPL,21.617856979370117,21.924999237060547,21.57535743713379,18.609561920166016,379405600.0,0.0,0.262918472539333,18.539438053454152,16.854891208325636,59.388601941964914,224.11201639415225,36.61628612474125,17.560901896158853,17.486592515309653,17.979999542236328,19.17245262975219 21432,2012-07-09,AMGN,74.08000183105469,74.80999755859375,73.77999877929688,55.76591873168945,3323800.0,0.0,0.9399776944808025,56.74249910270062,50.68368002022419,60.31908222731721,122.24425248565227,34.113560562189235,52.96320546468099,52.27451616923015,17.979999542236328,19.17245262975219 21433,2012-07-09,AXP,58.4900016784668,58.61000061035156,58.0099983215332,49.687923431396484,3642500.0,0.0,0.5956594472823724,50.82129788440991,45.89849390941334,54.95178318643495,119.46808473239015,19.140757847412495,47.81277351379394,48.654334704081215,17.979999542236328,19.17245262975219 21434,2012-07-09,BA,74.2699966430664,74.8499984741211,73.80000305175781,61.289791107177734,4357700.0,0.0,0.5678903493412264,62.03408685748125,57.936788691835154,53.87119359042883,125.6760478927015,18.14803830627566,59.04949162801107,60.01187025705973,17.979999542236328,19.17245262975219 21435,2012-07-09,CAT,83.94000244140625,84.3499984741211,82.95999908447266,60.63919448852539,6291200.0,0.0,-1.1142141731242887,64.79378832930297,59.42610226517946,40.426707457571084,-90.31424391428143,15.99324391147992,62.65757802327474,67.55898717244466,17.979999542236328,19.17245262975219 21436,2012-07-09,CRM,33.959999084472656,34.17499923706055,32.650001525878906,32.82500076293945,8984000.0,0.0,-0.18451637094317164,35.76407672322484,31.732673917644302,45.02107539379699,-56.2684276770668,17.549511806615676,33.975916926066084,35.74529183705648,17.979999542236328,19.17245262975219 21437,2012-07-09,CSCO,16.729999542236328,16.770000457763672,16.59000015258789,11.739177703857422,25580700.0,0.0,-0.04020921126699584,12.262510173733578,11.525127155367986,43.521856577358086,-13.104666297376998,16.876595961269306,11.761582183837891,12.382227977116903,17.979999542236328,19.17245262975219 21438,2012-07-09,CVX,104.97000122070312,105.04000091552734,103.55000305175781,66.06059265136719,5233300.0,0.0,0.7995845165914801,68.17660735886683,62.03409172255407,53.0487245289111,81.01440780803428,12.772132542959639,64.17898661295573,64.3415252049764,17.979999542236328,19.17245262975219 21439,2012-07-09,DIS,48.060001373291016,48.18000030517578,47.7599983215332,42.97649383544922,5596200.0,0.0,0.691365436201167,43.916461966306095,41.100009133547424,60.86683159560805,77.15107533390352,23.728941614386052,41.82687873840332,40.44237836201986,17.979999542236328,19.17245262975219 21440,2012-07-09,GS,94.83999633789062,95.3499984741211,93.66999816894531,77.33195495605469,4121300.0,0.0,-0.48227989068696786,80.51547808174323,74.16318402763179,43.89003165751142,2.1323901648010755,3.6534479793756742,77.31122487386068,82.63724606831869,17.979999542236328,19.17245262975219 21441,2012-07-09,HD,52.20000076293945,52.29999923706055,51.72999954223633,40.42291259765625,6132600.0,0.0,0.3640401843275143,41.26667658286534,39.44420293373623,54.70578169089839,50.56078572431227,1.1782834239824367,39.77324002583821,39.388532956441246,17.979999542236328,19.17245262975219 21442,2012-07-09,HON,52.18744659423828,52.71179962158203,51.844234466552734,41.65456771850586,3004816.0,0.0,-0.2182223422856282,43.19394958043274,40.11367065882508,47.44367588883417,-19.093485183091786,10.793983683943704,41.6580867767334,42.87520484924316,17.979999542236328,19.17245262975219 21443,2012-07-09,IBM,182.37094116210938,182.6003875732422,179.78012084960938,117.21422576904297,4171553.0,0.0,-0.610722017067701,123.57936884322298,116.84178212723602,42.92045176056775,-137.63590595250636,28.00478353915259,119.86852340698242,122.09072291056314,17.979999542236328,19.17245262975219 21444,2012-07-09,INTC,26.049999237060547,26.209999084472656,25.809999465942383,18.67011070251465,27910200.0,0.0,-0.041623975627423704,19.778536446968747,18.22944466265039,47.3194576231092,-38.118267462837544,21.836729712744024,18.80066636403402,19.15873950322469,17.979999542236328,19.17245262975219 21445,2012-07-09,JNJ,67.73999786376953,67.95999908447266,67.62999725341797,49.61511993408203,12485900.0,0.0,0.798180250772127,50.89850073360331,46.285789580117395,63.97537765576442,87.73459325064405,35.29463654867536,47.636274083455405,47.06137440999349,17.979999542236328,19.17245262975219 21446,2012-07-09,JPM,33.810001373291016,34.119998931884766,33.540000915527344,24.803295135498047,30545000.0,0.0,-0.09022221375665751,26.94040867903928,24.01549876114627,44.022132485198384,-22.71118160378149,14.081194380857735,24.897867965698243,26.959527651468914,17.979999542236328,19.17245262975219 21447,2012-07-09,KO,39.029998779296875,39.10499954223633,38.85499954223633,27.436643600463867,8615600.0,0.0,0.3520330252276409,27.973253249112915,25.71303558450525,60.238560771892324,127.02974933772113,26.550787496496753,26.568689664204914,26.471700350443523,17.979999542236328,19.17245262975219 21448,2012-07-09,MCD,89.63999938964844,89.94999694824219,89.33000183105469,66.04545593261719,3785000.0,0.0,-0.13850079215438882,66.72099461719685,63.78494410350626,47.56836777544727,68.6827322203632,5.478468867518918,65.17848192850748,66.95688864390056,17.979999542236328,19.17245262975219 21449,2012-07-09,MMM,88.86000061035156,89.08000183105469,88.30999755859375,62.90549850463867,2600900.0,0.0,0.6562905220250173,63.8326507230692,59.98569377461147,56.4610089838639,100.81596641013198,11.791544264457174,61.15420417785644,61.17876688639323,17.979999542236328,19.17245262975219 21450,2012-07-09,MRK,39.799617767333984,40.32442855834961,39.627864837646484,28.140705108642578,21190350.0,0.0,0.6924595104755547,28.553298603199302,24.96774650941056,70.43368763885364,138.95164533065798,66.51334709924167,26.14239870707194,25.7270081837972,17.979999542236328,19.17245262975219 21451,2012-07-09,MSFT,30.1200008392334,30.229999542236328,29.780000686645508,24.208890914916992,30680800.0,0.0,0.12115543020524555,25.221119412432376,23.338695040692624,49.22887821005575,30.277138205306134,8.044127325375074,24.01118818918864,24.42709061304728,17.979999542236328,19.17245262975219 21452,2012-07-09,NKE,22.802499771118164,22.924999237060547,22.5,19.851318359375,13910000.0,0.0,-0.9039705750383256,24.016654381435295,18.9299541619607,35.68123393499539,-127.11435616246496,47.317953615007966,22.182266998291016,23.05635210673014,17.979999542236328,19.17245262975219 21453,2012-07-09,PG,61.119998931884766,61.79999923706055,61.119998931884766,44.024932861328125,33492400.0,0.0,-0.2906322944402717,45.59838620495583,42.03877924609398,45.16677707819985,-3.441022005903458,2.0521045759764585,44.02994575500488,45.12133191426595,17.979999542236328,19.17245262975219 21454,2012-07-09,TRV,63.09000015258789,63.5,62.9900016784668,48.51863098144531,1832000.0,0.0,0.2751095711757614,49.68005713545986,47.260268792274516,53.31962085196142,52.3226126313034,10.012227503703746,48.059224446614586,48.13019682566325,17.979999542236328,19.17245262975219 21455,2012-07-09,UNH,56.290000915527344,56.65999984741211,55.529998779296875,47.16495895385742,4241500.0,0.0,-0.18039436131401487,51.38393726109859,46.19729709864263,48.27899753414665,-67.99929850260449,28.447351746305717,48.2592581431071,47.81083952585856,17.979999542236328,19.17245262975219 21456,2012-07-09,V,30.787500381469727,31.012500762939453,30.260000228881836,28.547937393188477,17684000.0,0.0,0.4719687490344313,29.776196254231312,26.412097202799938,54.58306518921566,62.00259755796471,6.522333007567591,27.674296824137368,27.593759695688885,17.979999542236328,19.17245262975219 21457,2012-07-09,VZ,44.45000076293945,44.75,44.400001525878906,26.166664123535156,11190600.0,0.0,0.49986615300273485,26.275563354491698,24.53412082672168,71.25546793011156,101.32424881901403,29.885847452776993,24.95012435913086,24.05634460449219,17.979999542236328,19.17245262975219 21458,2012-07-09,WBA,29.65999984741211,29.760000228881836,29.350000381469727,21.119903564453125,5782700.0,0.0,-0.3594435851276536,22.804732109745053,19.974095557491275,42.312139038736426,-61.33899770459699,22.671539247473856,21.572879791259766,22.72075169881185,17.979999542236328,19.17245262975219 21459,2012-07-09,WMT,71.26000213623047,71.76000213623047,71.0199966430664,56.201778411865234,11150400.0,0.0,1.3187823096093183,56.09144005851412,51.58321814461089,70.71281640535621,191.12697948600945,60.811342720215066,53.1037400563558,50.08141771952311,17.979999542236328,19.17245262975219 21460,2012-07-10,AAPL,22.070356369018555,22.138214111328125,21.618213653564453,18.4373836517334,511957600.0,1.0,0.28008596074857905,18.63687013517774,16.869743596206536,57.80774423860184,199.5594184801841,40.76967633639561,17.607303174336753,17.488098271687825,18.719999313354492,25.70832900840033 21461,2012-07-10,AMGN,74.8499984741211,75.5,74.7300033569336,55.86281204223633,5896200.0,1.0,0.9707700380235238,56.759876549409725,51.19861077053656,60.55966112444511,133.80414517910904,39.48436758722734,53.10932884216309,52.39471569061279,18.719999313354492,25.70832900840033 21462,2012-07-10,AXP,59.040000915527344,59.689998626708984,58.130001068115234,49.67090606689453,5339900.0,1.0,0.5913278338578891,50.90726321127995,46.108275576561844,54.89238651834887,128.87754250878703,28.959835163897374,47.89129104614258,48.67282295227051,18.719999313354492,25.70832900840033 21463,2012-07-10,BA,74.62999725341797,75.05000305175781,72.88999938964844,60.619205474853516,4756700.0,1.0,0.535094212413803,61.963113000100876,58.265242026144236,51.931376293394095,98.08966534184985,8.032316502939272,59.138352966308595,60.021881612141925,18.719999313354492,25.70832900840033 21464,2012-07-10,CAT,83.55999755859375,84.30000305175781,79.12000274658203,58.54594039916992,15154700.0,1.0,-1.2925267152567201,65.051656539684,58.80938967918808,37.7942377577615,-162.60820098192005,31.48802602380472,62.42248039245605,67.25297183990479,18.719999313354492,25.70832900840033 21465,2012-07-10,CRM,33.154998779296875,33.41749954223633,32.0,32.217498779296875,8694400.0,1.0,-0.32045206903539736,35.798366402219216,31.658633948732927,43.74352229820644,-104.33180205476111,22.838268225559545,33.82483355204264,35.618208503723146,18.719999313354492,25.70832900840033 21466,2012-07-10,CSCO,16.760000228881836,16.780000686645508,16.329999923706055,11.569963455200195,35583200.0,1.0,-0.061966921991365,12.261857332533147,11.5262579781358,41.88602255561531,-51.03817209188379,24.990807681010278,11.765250460306804,12.342891645431518,18.719999313354492,25.70832900840033 21467,2012-07-10,CVX,104.87000274658203,105.38999938964844,103.29000091552734,65.69380187988281,6424200.0,1.0,0.7285802342275076,68.17389374828782,62.28786925220046,52.1209868430818,72.18712632986671,14.689477945801373,64.28480847676595,64.38367411295573,18.719999313354492,25.70832900840033 21468,2012-07-10,DIS,48.16999816894531,48.380001068115234,47.18000030517578,42.40347671508789,8787500.0,1.0,0.6049578867960648,43.79883105030929,41.357312901106724,57.530222944954204,54.32932410748964,9.8550420813357,41.912234751383465,40.52460079193115,18.719999313354492,25.70832900840033 21469,2012-07-10,GS,94.86000061035156,95.30000305175781,93.1500015258789,77.15186309814453,3668600.0,1.0,-0.5027912581134899,80.51039694453806,74.28695947025687,43.67154123339637,-6.508902997244449,0.5271693118296965,77.25692571004232,82.36039263407389,18.719999313354492,25.70832900840033 21470,2012-07-10,HD,52.439998626708984,52.75,52.060001373291016,40.50048065185547,8368700.0,1.0,0.3482324538335888,41.267195570323636,39.51115945592149,54.980198011762965,67.71087089253976,5.154493282318481,39.852607599894206,39.40868409474691,18.719999313354492,25.70832900840033 21471,2012-07-10,HON,52.749935150146484,53.55076599121094,50.95759963989258,40.52285385131836,5627619.0,1.0,-0.28708795455840175,43.22150008886643,39.97898514062576,44.25215742079624,-47.26068026418733,19.56854255713438,41.58163299560547,42.82511825561524,18.719999313354492,25.70832900840033 21472,2012-07-10,IBM,181.93116760253906,182.73422241210938,177.4378662109375,115.10690307617188,4906054.0,1.0,-0.9242287576163051,124.0610978971735,115.97381344926204,39.913146054315945,-169.0059457474739,35.05414251011006,119.70290247599284,121.92907702128092,18.719999313354492,25.70832900840033 21473,2012-07-10,INTC,25.850000381469727,26.420000076293945,25.440000534057617,18.234928131103516,47231600.0,1.0,-0.08902830212918644,19.812336186737284,18.164967890411155,44.22440711198303,-68.93509205029481,28.451332753028908,18.796385955810546,19.131060791015624,18.719999313354492,25.70832900840033 21474,2012-07-10,JNJ,67.97000122070312,68.0999984741211,67.73999786376953,49.688331604003906,12851800.0,1.0,0.7820618923847604,50.62931513187292,46.97660947445032,64.32983493888855,86.52095210940172,37.38171764226494,47.76730244954427,47.121796480814616,18.719999313354492,25.70832900840033 21475,2012-07-10,JPM,34.220001220703125,34.45000076293945,33.810001373291016,25.015098571777344,33175500.0,1.0,-0.11929670347353039,26.78718851627029,24.292982305873267,44.8741796562833,-7.584874325746007,9.606788695312185,24.922870890299478,26.854808839162192,18.719999313354492,25.70832900840033 21476,2012-07-10,KO,39.26499938964844,39.27000045776367,38.90999984741211,27.436643600463867,11583400.0,1.0,0.34464072317897987,28.011786758342833,25.809129417499452,60.23856077189232,121.69818059753487,29.855299609608327,26.60692564646403,26.509980074564616,18.719999313354492,25.70832900840033 21477,2012-07-10,MCD,90.02999877929688,90.87000274658203,89.6500015258789,66.37639617919922,6615500.0,1.0,-0.05155501520343364,66.73910357931905,64.03601620217509,48.781266379508644,113.52782675291839,14.266287446093227,65.17620862325033,66.8837495803833,18.719999313354492,25.70832900840033 21478,2012-07-10,MMM,89.08000183105469,89.81999969482422,87.95999908447266,62.403465270996094,3356800.0,1.0,0.6043189170474861,63.78118423499751,60.25424858055425,54.25847757346606,92.5762860688928,19.578062436085233,61.23599522908528,61.215883572896324,18.719999313354492,25.70832900840033 21479,2012-07-10,MRK,40.24809265136719,40.27671813964844,39.3702278137207,27.633052825927734,17512499.0,1.0,0.6617682788299071,28.586886418552226,25.155642878322773,64.23259567051593,112.42400644690655,55.28366172684537,26.236488978068035,25.771520551045736,18.719999313354492,25.70832900840033 21480,2012-07-10,MSFT,30.079999923706055,30.219999313354492,29.510000228881836,23.99907875061035,37534100.0,1.0,0.07900542815773548,25.15294326711311,23.474655495399098,47.945398242741376,7.964904216643293,14.029796811501678,24.029479471842446,24.415400981903076,18.719999313354492,25.70832900840033 21481,2012-07-10,NKE,22.649999618530273,23.0,22.649999618530273,20.073400497436523,14529200.0,1.0,-0.8836896934176259,23.697576834932338,18.89347579263114,37.2124426153395,-109.34752795673927,45.2634616470786,22.056643104553224,22.99215227762858,18.719999313354492,25.70832900840033 21482,2012-07-10,PG,61.709999084472656,61.900001525878906,61.4900016784668,44.153682708740234,8651900.0,1.0,-0.2334507961299721,45.5250530737789,42.054174373730866,46.04591538273264,14.766374758122602,0.22699062549406718,44.01182518005371,45.07927392323812,18.719999313354492,25.70832900840033 21483,2012-07-10,TRV,63.2400016784668,63.70000076293945,62.560001373291016,48.62632751464844,2437000.0,1.0,0.2516220972445282,49.62502850568771,47.442229184741976,53.76176729218812,46.42896388729128,2.1770233946760427,48.08701146443685,48.20109545389811,18.719999313354492,25.70832900840033 21484,2012-07-10,UNH,56.27000045776367,56.439998626708984,55.2400016784668,46.8370246887207,5662700.0,1.0,-0.2574627382653105,51.449771036083945,46.00126083952641,47.34454212478643,-81.38254185576379,30.35972525975247,48.25327860514323,47.780901018778486,18.719999313354492,25.70832900840033 21485,2012-07-10,V,31.082500457763672,31.1875,30.452499389648438,28.23164176940918,18204000.0,1.0,0.41036637287624345,29.7419045059323,26.583300343310864,53.021127165385344,59.508274339336744,2.721990896887721,27.696692148844402,27.59126771291097,18.719999313354492,25.70832900840033 21486,2012-07-10,VZ,44.900001525878906,45.04999923706055,44.619998931884766,26.14327049255371,12098400.0,1.0,0.4995088520498143,26.327931998138357,24.63463895523078,70.87468266445151,107.55119675818044,35.18691828353619,25.022485478719076,24.13291292190552,18.719999313354492,25.70832900840033 21487,2012-07-10,WBA,29.729999542236328,29.950000762939453,29.68000030517578,21.27634620666504,8705000.0,1.0,-0.322959597975764,22.706359695682647,19.980023933162567,43.522521077128715,-36.83638350056955,17.30297642851424,21.538746643066407,22.686461798350017,18.719999313354492,25.70832900840033 21488,2012-07-10,WMT,71.93000030517578,72.58000183105469,71.63999938964844,56.47589874267578,13328200.0,1.0,1.3668465137327814,56.51105178714852,51.522308884848556,71.35982092112879,201.15014946460124,65.4110893059614,53.281263478597005,50.2477523803711,18.719999313354492,25.70832900840033 21489,2012-07-11,AAPL,21.64714241027832,21.7021427154541,21.329286575317383,18.322786331176758,469322000.0,2.0,0.2812027426259647,18.70380505808015,16.88850680105071,56.767327074985765,130.9434500703888,28.566129676927066,17.63980007171631,17.500375588734943,17.950000762939453,23.269007501757237 21490,2012-07-11,AMGN,74.77999877929688,76.16999816894531,74.58999633789062,56.72765350341797,7086100.0,2.0,1.0528223891210828,56.96337186621838,51.5520288295824,62.650527405670054,140.43781505233773,44.20525347683891,53.27856547037761,52.5210464477539,17.950000762939453,23.269007501757237 21491,2012-07-11,AXP,58.290000915527344,58.290000915527344,57.459999084472656,49.40719985961914,5591800.0,2.0,0.5601589482998364,50.99671042966834,46.17120987367639,53.957448105655416,77.9045937973534,19.348682638874187,47.939823913574216,48.679144096374515,17.950000762939453,23.269007501757237 21492,2012-07-11,BA,72.69000244140625,72.76000213623047,71.2300033569336,59.211769104003906,6072200.0,2.0,0.3910271671474703,61.962854603046495,58.177743694072646,48.16572489789547,17.036760987554505,7.423706542541597,59.16926193237305,60.011728286743164,17.950000762939453,23.269007501757237 21493,2012-07-11,CAT,80.5199966430664,80.73999786376953,79.25,58.15937042236328,8184100.0,2.0,-1.4483381157580837,65.11700209322574,58.21088181790708,37.32985008280161,-197.87274223018133,31.488026023804732,62.111772537231445,66.93022391001384,17.950000762939453,23.269007501757237 21494,2012-07-11,CRM,32.497501373291016,32.60499954223633,31.322500228881836,31.727500915527344,6042800.0,2.0,-0.4623906698467053,35.889722866936864,31.475527529791645,42.73174833494325,-151.5125016569254,27.985113218432772,33.66833356221517,35.50145854949951,17.950000762939453,23.269007501757237 21495,2012-07-11,CSCO,16.399999618530273,16.59000015258789,16.260000228881836,11.548813819885254,45504300.0,2.0,-0.07999453609408391,12.278827150896111,11.48589634077259,41.683448104846335,-73.99492871424688,27.04051057245664,11.76213165918986,12.304606294631958,17.950000762939453,23.269007501757237 21496,2012-07-11,CVX,104.30999755859375,105.62999725341797,104.0199966430664,66.3072280883789,5931000.0,2.0,0.7135814742585325,68.24976589653883,62.4719156983098,53.52709037760351,81.87476424336633,16.042207669146798,64.38198750813802,64.4284210840861,17.950000762939453,23.269007501757237 21497,2012-07-11,DIS,47.45000076293945,47.59000015258789,46.970001220703125,42.32289505004883,6501000.0,2.0,0.5239373903439812,43.74231460449302,41.49351417663492,57.07506421096471,28.023499341158367,5.285724676968158,41.96565678914388,40.60831527709961,17.950000762939453,23.269007501757237 21498,2012-07-11,GS,93.87999725341797,95.47000122070312,93.75,77.8721923828125,4516400.0,2.0,-0.4556694377121602,80.55531569724309,74.33126267189755,44.808382642139534,24.666554598104238,1.5647029587469525,77.18243357340495,82.05969785054525,17.950000762939453,23.269007501757237 21499,2012-07-11,HD,52.209999084472656,52.61000061035156,51.380001068115234,40.07389831542969,10075500.0,2.0,0.2978496586168262,41.25386410655533,39.48028124866928,53.148306185642674,35.66946411636994,4.50081382949612,39.901468658447264,39.412344678243,17.950000762939453,23.269007501757237 21500,2012-07-11,HON,51.224544525146484,51.796566009521484,50.99573516845703,40.51529312133789,3974325.0,2.0,-0.3383739716416798,43.1679487298126,39.85523280400087,44.23159368731156,-89.06298505882539,19.568542557134382,41.49361050923665,42.775779978434244,17.950000762939453,23.269007501757237 21501,2012-07-11,IBM,178.0305938720703,179.12045288085938,175.4397735595703,114.48274230957031,5707081.0,2.0,-1.2091117778021925,124.46748259767261,114.99269730345043,39.074279362998496,-209.23657850413852,40.377677183848625,119.47198053995768,121.7578493754069,17.950000762939453,23.269007501757237 21502,2012-07-11,INTC,25.56999969482422,25.6200008392334,25.219999313354492,18.1136474609375,34809100.0,2.0,-0.13482868772496204,19.860376209466693,18.036311870367292,43.40590436164573,-118.65818321539699,32.10338916280946,18.779739570617675,19.097583198547362,17.950000762939453,23.269007501757237 21503,2012-07-11,JNJ,68.02999877929688,68.11000061035156,67.72000122070312,49.70295715332031,12026100.0,2.0,0.7616878731676451,50.365301219257965,47.5934485518602,64.40221893004195,82.15678725243919,36.708447982104,47.89686673482259,47.17714621225993,17.950000762939453,23.269007501757237 21504,2012-07-11,JPM,34.209999084472656,34.79999923706055,34.119998931884766,25.263429641723633,35144300.0,2.0,-0.12090646956968598,26.728818246425064,24.43163802951488,45.873440853249946,9.43591348508258,4.940434976725683,24.95301284790039,26.752780151367187,17.950000762939453,23.269007501757237 21505,2012-07-11,KO,38.95000076293945,38.974998474121094,38.57500076293945,27.253686904907227,13645600.0,2.0,0.3203266678180583,28.02867535489855,25.889702330648323,58.13187160993119,84.1563748669042,18.303763811123495,26.636383946736654,26.542298348744712,17.950000762939453,23.269007501757237 21506,2012-07-11,MCD,90.68000030517578,90.80999755859375,89.0,65.84684753417969,6230300.0,2.0,-0.025090779699795007,66.73702060735721,64.1866625591467,46.98221271953953,86.64689019304754,6.769341069342899,65.15993283589681,66.8065279006958,17.950000762939453,23.269007501757237 21507,2012-07-11,MMM,88.37999725341797,88.76000213623047,87.01000213623047,62.120609283447266,4208600.0,2.0,0.5341495874509761,63.79094715423777,60.32368335418508,53.05223860227441,53.20429145417383,6.657539714603129,61.28596572875976,61.239975674947104,17.950000762939453,23.269007501757237 21508,2012-07-11,MRK,39.48473358154297,39.57061004638672,39.17938995361328,27.52618980407715,12955586.0,2.0,0.6216562377196766,28.605207987651564,25.323011998310353,63.024281105991065,86.54313256859551,47.411915447797156,26.326135889689127,25.81237986882528,17.950000762939453,23.269007501757237 21509,2012-07-11,MSFT,29.709999084472656,29.739999771118164,29.110000610351562,23.644020080566406,39184900.0,2.0,0.016757806969909694,25.151981719551497,23.476423469962665,45.85260702878941,-43.46014891818935,22.063787620400426,24.0224858601888,24.39418608347575,17.950000762939453,23.269007501757237 21510,2012-07-11,NKE,22.917499542236328,23.100000381469727,22.625,20.286691665649414,17389600.0,2.0,-0.8407148958981878,23.291960056489458,18.961786929899702,38.66321795818383,-96.84793417149866,42.432349456671304,21.92256882985433,22.93066708246867,17.950000762939453,23.269007501757237 21511,2012-07-11,PG,61.77000045776367,61.77000045776367,60.97999954223633,43.91766357421875,9975600.0,2.0,-0.20481780623467927,45.39933088772966,42.08262254244612,44.68722481069041,-5.181155286094066,9.090450370119116,43.97487004597982,45.02181580861409,17.950000762939453,23.269007501757237 21512,2012-07-11,TRV,63.20000076293945,63.31999969482422,62.279998779296875,48.10321044921875,2434700.0,2.0,0.18862260564311129,49.58751771411246,47.52512648144418,51.31927773820098,11.611909706309298,2.6491835601023075,48.09023615519206,48.25004234313965,17.950000762939453,23.269007501757237 21513,2012-07-11,UNH,55.77000045776367,56.290000915527344,55.70000076293945,47.12291717529297,5316400.0,2.0,-0.2921036587340282,51.47453081455349,45.843053032492406,48.24791570545409,-71.45248489143218,30.35972525975245,48.25599110921224,47.76536191304525,17.950000762939453,23.269007501757237 21514,2012-07-11,V,30.477500915527344,30.5625,29.895000457763672,27.876079559326172,11644000.0,2.0,0.3290619261032184,29.70174985489671,26.706108421470475,51.31353755507893,18.40579824923533,13.260312712804318,27.70023225148519,27.59179859161377,17.950000762939453,23.269007501757237 21515,2012-07-11,VZ,44.7400016784668,45.0,44.61000061035156,26.260236740112305,11658900.0,2.0,0.5028671476663042,26.40990254632279,24.69527361639694,71.65807174254633,104.16577305677043,34.82376079845633,25.092961692810057,24.209791946411134,17.950000762939453,23.269007501757237 21516,2012-07-11,WBA,29.93000030517578,30.229999542236328,29.68000030517578,21.290565490722656,9287800.0,2.0,-0.2895605244364816,22.59547559711834,19.997752743030585,43.633720682906294,-23.930638629827666,9.737532327270028,21.499398612976073,22.64934876759847,17.950000762939453,23.269007501757237 21517,2012-07-11,WMT,72.12999725341797,72.44000244140625,71.77999877929688,56.5933837890625,12243900.0,2.0,1.3982990817608467,56.893502595122385,51.495426009003594,71.63762391123413,178.54357839685755,65.41108930596141,53.45304349263509,50.40554332733154,17.950000762939453,23.269007501757237 21518,2012-07-12,AAPL,21.437143325805664,21.552499771118164,21.167142868041992,18.155153274536133,428041600.0,3.0,0.26550068695599194,18.731731496784796,16.94164077189196,55.26225079160598,92.89282297268593,22.210466067599643,17.659736824035644,17.494919045766196,18.329999923706055,119.64694659535267 21519,2012-07-12,AMGN,75.08000183105469,76.23999786376953,74.44999694824219,56.51890182495117,4817800.0,3.0,1.0884578876916535,57.02406308223352,52.012464551433474,61.83203269701155,127.99047745383649,41.73551574031853,53.43313954671224,52.630423100789386,18.329999923706055,119.64694659535267 21520,2012-07-12,AXP,57.470001220703125,57.5,56.560001373291016,48.42893600463867,6215400.0,3.0,0.4513171612311311,50.918922316198575,46.420547974939126,50.64702329768578,27.028659238508478,7.811132039589698,47.98683369954427,48.6642157236735,18.329999923706055,119.64694659535267 21521,2012-07-12,BA,71.19999694824219,72.0199966430664,70.8499984741211,59.36906051635742,5799800.0,3.0,0.2862454390251514,61.965984028544156,58.14563820961503,48.596649418888944,-0.26857982495371086,10.55515457446706,59.23328653971354,59.984853680928545,18.329999923706055,119.64694659535267 21522,2012-07-12,CAT,78.9800033569336,80.33000183105469,78.25,58.086429595947266,8743600.0,3.0,-1.5597259385913986,65.24961650696568,57.666175958244274,37.240532534840156,-196.36742159134337,35.05277100984841,61.855523173014326,66.58604558308919,18.329999923706055,119.64694659535267 21523,2012-07-12,CRM,31.9950008392334,32.247501373291016,31.202499389648438,31.885000228881836,6979200.0,3.0,-0.5557626691908553,35.88318877747386,31.487311596366467,43.16883149027033,-148.27583703956765,28.88326504738461,33.55658359527588,35.382166894276935,18.329999923706055,119.64694659535267 21524,2012-07-12,CSCO,16.15999984741211,16.239999771118164,15.960000038146973,11.266792297363281,70081400.0,3.0,-0.11570455992453077,12.33798150823809,11.38427133752607,39.07649186138767,-146.72430955424915,35.15800290665885,11.754290676116943,12.257526954015097,18.329999923706055,119.64694659535267 21525,2012-07-12,CVX,104.30999755859375,106.08000183105469,104.2699966430664,66.42105865478516,7871500.0,3.0,0.702778827451894,68.27378119343543,62.757777034103626,53.787615920814524,84.0568997029095,18.62836375968516,64.53797976175944,64.45302410125733,18.329999923706055,119.64694659535267 21526,2012-07-12,DIS,47.380001068115234,47.79999923706055,46.849998474121094,42.4482421875,8270700.0,3.0,0.4644881987853893,43.641338782662,41.700139565116324,57.614678873621614,29.880011798094213,9.317697240136507,42.03161366780599,40.67889804840088,18.329999923706055,119.64694659535267 21527,2012-07-12,GS,94.33999633789062,94.73999786376953,93.2300033569336,76.96360778808594,3187000.0,3.0,-0.4860375012196556,80.5328514735139,74.46014397936695,43.65864223299568,-13.3927192063589,1.7849196666050633,77.16633453369141,81.75567321777343,18.329999923706055,119.64694659535267 21528,2012-07-12,HD,51.06999969482422,51.849998474121094,50.86000061035156,39.98084259033203,9535000.0,3.0,0.24755841183103655,41.20719250869843,39.571936138152154,52.751669192298436,-4.551994548921773,11.168334578596333,39.94903729756673,39.410085169474286,18.329999923706055,119.64694659535267 21529,2012-07-12,HON,50.824127197265625,51.45335388183594,50.271175384521484,40.43986511230469,3930165.0,3.0,-0.38071625957405786,43.177706854788326,39.73079457953784,44.020480931993376,-111.71729319144727,26.33482614310438,41.42822291056315,42.713565826416016,18.329999923706055,119.64694659535267 21530,2012-07-12,IBM,176.14723205566406,176.28106689453125,173.85276794433594,113.14787292480469,5158140.0,3.0,-1.525016980689216,125.0000513282727,113.84151895370972,37.338099324290354,-227.74278698247267,44.25708005594038,119.23631947835287,121.5158592224121,18.329999923706055,119.64694659535267 21531,2012-07-12,INTC,25.15999984741211,25.170000076293945,24.68000030517578,17.64991569519043,53147600.0,3.0,-0.20616851886130405,19.965492181730735,17.802780027436743,40.44501843097021,-172.74228161478055,40.1225804319214,18.74668420155843,19.055668481191,18.329999923706055,119.64694659535267 21532,2012-07-12,JNJ,67.62000274658203,68.12000274658203,67.44000244140625,49.56389617919922,16484200.0,3.0,0.7259519356953632,50.21640838913664,47.98097587294833,63.14192580286337,74.0288413197599,27.36568608654746,48.0310676574707,47.22727820078532,18.329999923706055,119.64694659535267 21533,2012-07-12,JPM,34.33000183105469,34.56999969482422,33.939998626708984,24.86172866821289,39301500.0,3.0,-0.15283435292143466,26.727376929728244,24.434805687459253,44.522915822086865,-9.896630010276377,7.114433392660091,24.985941632588705,26.63717549641927,18.329999923706055,119.64694659535267 21534,2012-07-12,KO,38.51499938964844,38.6349983215332,38.2599983215332,26.96516990661621,19104000.0,3.0,0.27461114688451005,28.01402051711246,25.972966024635586,54.994325561478846,47.113461837418676,8.593769942737639,26.660884539286297,26.561013571421306,18.329999923706055,119.64694659535267 21535,2012-07-12,MCD,89.2699966430664,92.5,89.19000244140625,67.61199188232422,11741900.0,3.0,0.1367384785063166,67.15269807224608,64.06223112697266,52.963854411502545,174.5147210558271,21.147923559155544,65.22171134948731,66.7522793451945,18.329999923706055,119.64694659535267 21536,2012-07-12,MMM,86.5999984741211,86.97000122070312,85.33999633789062,61.10235595703125,4938300.0,3.0,0.39185825660057105,63.7751949116272,60.35923730883179,48.99585679480395,-20.241892414725925,11.343535448637825,61.33216438293457,61.23480777740478,18.329999923706055,119.64694659535267 21537,2012-07-12,MRK,40.906490325927734,41.20228958129883,40.8015251159668,28.661691665649414,48160945.0,3.0,0.6737263683972614,28.80008191410202,25.429381281698763,69.36001275715113,154.23606694672833,64.06244040630911,26.457817840576173,25.865997378031413,18.329999923706055,119.64694659535267 21538,2012-07-12,MSFT,29.149999618530273,29.18000030517578,28.540000915527344,23.10335350036621,63523600.0,3.0,-0.0753327665347534,25.227621403987847,23.360435160343208,42.90264960448108,-107.76194861290227,31.775630547559636,24.003387769063313,24.359149773915608,18.329999923706055,119.64694659535267 21539,2012-07-12,NKE,22.979999542236328,23.059999465942383,22.552499771118164,20.189939498901367,14964800.0,3.0,-0.8051825077714305,23.118180514655716,18.906885861076706,38.24850072959746,-93.12706073422295,43.2889333874448,21.802144495646157,22.865998713175454,18.329999923706055,119.64694659535267 21540,2012-07-12,PG,62.84000015258789,64.2699966430664,62.70000076293945,45.56276321411133,37140900.0,3.0,-0.048817426282731446,45.57741674829466,41.98536172460573,54.39113864259818,149.49860059663283,25.561019857108786,44.00777219136556,44.988939094543454,18.329999923706055,119.64694659535267 21541,2012-07-12,TRV,62.029998779296875,62.5,61.599998474121094,47.8801383972168,2270400.0,3.0,0.11931956271142496,49.52166991596185,47.63636383647956,50.310973869724705,-40.18760908622626,13.282531708348472,48.11121838887532,48.28470967610677,18.329999923706055,119.64694659535267 21542,2012-07-12,UNH,55.880001068115234,55.900001525878906,54.439998626708984,45.88682174682617,6079200.0,3.0,-0.41452106754038454,51.58903969911864,45.439279468972174,44.80943953609224,-116.37364232185112,38.51802794380689,48.21694145202637,47.71888853708903,18.329999923706055,119.64694659535267 21543,2012-07-12,V,29.77750015258789,30.857500076293945,29.774999618530273,28.314746856689453,15067600.0,3.0,0.29660527014645766,29.56644777745418,27.020108466442302,53.23570772257512,32.335789781367026,6.720768056267349,27.739866065979005,27.59483963648478,18.329999923706055,119.64694659535267 21544,2012-07-12,VZ,44.650001525878906,44.83000183105469,44.2599983215332,26.125713348388672,11238300.0,3.0,0.4890364004743084,26.444739526628155,24.78669834721218,69.43602988375173,85.35662197356211,22.50874678261001,25.165315500895183,24.28144079844157,18.329999923706055,119.64694659535267 21545,2012-07-12,WBA,29.81999969482422,30.229999542236328,29.81999969482422,21.40434455871582,9469200.0,3.0,-0.2510169312032744,22.531367482377558,20.006394015119998,44.537649260968855,-12.728773196354883,9.73753232727002,21.4797243754069,22.593298117319744,18.329999923706055,119.64694659535267 21546,2012-07-12,WMT,72.06999969482422,72.62000274658203,71.63999938964844,56.63251876831055,10195800.0,3.0,1.4101282535546247,57.18797406697543,51.61134386515347,71.73210836930458,159.22339179474224,66.4003156249465,53.63239390055339,50.547261492411295,18.329999923706055,119.64694659535267 21547,2012-07-13,AAPL,21.5339298248291,21.68535614013672,21.428571701049805,18.339153289794922,311427200.0,4.0,0.2648509216288666,18.77530091202081,16.999441023709167,56.569727826466114,112.31658804660022,25.438905075160967,17.68726202646891,17.493216228485107,16.739999771118164,21.54422064523221 21548,2012-07-13,AMGN,75.76000213623047,77.0,75.73999786376953,57.376258850097656,3234900.0,4.0,1.172366512364711,57.38717000190278,52.136936214527886,63.8392025950676,149.77959720113495,47.002670823776405,53.61803181966146,52.75656140645345,16.739999771118164,21.54422064523221 21549,2012-07-13,AXP,57.02000045776367,57.970001220703125,56.959999084472656,49.279605865478516,5009100.0,4.0,0.42875874531858216,50.855525836,46.74480070208594,53.228351908297604,54.67668338912792,12.531428749597262,48.05174280802409,48.66544329325358,16.739999771118164,21.54422064523221 21550,2012-07-13,BA,71.93000030517578,73.55999755859375,71.8499984741211,60.85930252075195,3616000.0,4.0,0.31976914025964476,62.047075976135616,58.20197988629114,52.46950712837902,60.610641417467576,3.5745361143587915,59.34091466267903,59.98802916208903,16.739999771118164,21.54422064523221 21551,2012-07-13,CAT,79.94999694824219,82.13999938964844,79.55000305175781,59.85877990722656,7619500.0,4.0,-1.487836875369112,65.13134597322058,57.5058290145724,40.80092296434045,-121.27943417906484,22.700417513344743,61.720590845743814,66.26172307332357,16.739999771118164,21.54422064523221 21552,2012-07-13,CRM,32.060001373291016,32.75,31.997499465942383,32.63750076293945,6668400.0,4.0,-0.5625553591887638,35.86348481706575,31.53676561780974,45.234719915976726,-83.76906915953296,22.068581905918006,33.489333661397296,35.26512524286906,16.739999771118164,21.54422064523221 21553,2012-07-13,CSCO,15.989999771118164,16.3700008392334,15.979999542236328,11.499459266662598,24553400.0,4.0,-0.12380360030428683,12.34580697186978,11.338995655693697,42.163567956025105,-111.86755916241779,28.533612776652113,11.755608812967937,12.214559284845988,16.739999771118164,21.54422064523221 21554,2012-07-13,CVX,105.33999633789062,106.19000244140625,104.87000274658203,67.04081726074219,6771800.0,4.0,0.7357457727087819,68.43590690931171,62.85430305162578,55.202090415983946,91.55953127311084,19.278084961730432,64.70029691060384,64.49035892486572,16.739999771118164,21.54422064523221 21555,2012-07-13,DIS,47.400001525878906,48.380001068115234,47.380001068115234,43.1466064453125,7187300.0,4.0,0.46832785332952653,43.68677180096446,41.745135852844136,60.478207702598056,70.32747593211073,19.442441909124238,42.10562858581543,40.76395556131999,16.739999771118164,21.54422064523221 21556,2012-07-13,GS,94.91999816894531,97.86000061035156,94.80000305175781,79.75497436523438,4592400.0,4.0,-0.2816181374006561,80.8221752400991,74.46633107703958,47.90676100383373,121.87766463702583,15.986438056598764,77.21353912353516,81.51894607543946,16.739999771118164,21.54422064523221 21557,2012-07-13,HD,51.86000061035156,52.20000076293945,51.70000076293945,40.39964294433594,7970300.0,4.0,0.2387438346193349,41.20393820724927,39.569760980983155,54.338184134731314,38.180761919867194,5.851040371965214,40.020131556193036,39.417632802327475,16.739999771118164,21.54422064523221 21558,2012-07-13,HON,51.15781021118164,52.15884780883789,51.100608825683594,41.179237365722656,3374138.0,4.0,-0.35057050757236397,43.15483038629342,39.705382702695836,46.60475307840762,-43.905289971823436,16.16351902604773,41.4010612487793,42.66617361704508,16.739999771118164,21.54422064523221 21559,2012-07-13,IBM,175.3919677734375,178.13575744628906,174.9808807373047,114.95246887207031,4113918.0,4.0,-1.6111855742725112,125.03239650765828,113.24742755850384,41.004080398244966,-162.237971351271,33.412581593814764,119.09438908894857,121.37902615865072,16.739999771118164,21.54422064523221 21560,2012-07-13,INTC,24.799999237060547,25.389999389648438,24.760000228881836,18.013763427734375,35972100.0,4.0,-0.23068715981805,19.95596482444841,17.68888628791731,43.5693969414832,-134.03697759991059,33.26770670227891,18.7326535542806,19.02595634460449,16.739999771118164,21.54422064523221 21561,2012-07-13,JNJ,67.79000091552734,68.73999786376953,67.7300033569336,50.222679138183594,13238800.0,4.0,0.7422332243104819,50.291957307486214,48.136739515633906,66.36738612913084,90.1233761928222,37.479164025952954,48.18186009724935,47.29998912811279,16.739999771118164,21.54422064523221 21562,2012-07-13,JPM,35.060001373291016,36.20000076293945,34.86000061035156,26.34436798095703,83001000.0,4.0,-0.05783415278813209,26.81436487215942,24.472455920992434,50.128833685271395,72.3490730770636,12.300608213377183,25.063703982035317,26.553645261128743,16.739999771118164,21.54422064523221 21563,2012-07-13,KO,38.314998626708984,38.79499816894531,38.16999816894531,27.190345764160156,13307400.0,4.0,0.2536274180154727,28.03127200402072,26.009898116218537,56.873610282789535,53.60406486331299,12.493461371049175,26.696734937032065,26.582200463612875,16.739999771118164,21.54422064523221 21564,2012-07-13,MCD,92.2699966430664,92.69000244140625,92.06999969482422,67.87677001953125,6163500.0,4.0,0.2830914127925013,67.54697534459977,63.85697057825179,53.77317028638603,230.7302426380267,22.582851317102655,65.29403317769369,66.69964618682862,16.739999771118164,21.54422064523221 21565,2012-07-13,MMM,86.31999969482422,87.83000183105469,86.31999969482422,61.9367561340332,2599300.0,4.0,0.34247266100452123,63.77526678100227,60.410785922855155,52.10047450207738,20.34478850901051,1.878267533820065,61.40711911519369,61.247291501363115,16.739999771118164,21.54422064523221 21566,2012-07-13,MRK,41.08778762817383,41.57442855834961,40.963741302490234,29.035751342773438,17782988.0,4.0,0.7366837798565804,29.062336963300787,25.479725796098627,71.05044710937534,156.28437929320256,66.63775249719667,26.598003959655763,25.927060413360596,16.739999771118164,21.54422064523221 21567,2012-07-13,MSFT,28.760000228881836,29.479999542236328,28.719999313354492,23.716650009155273,39085000.0,4.0,-0.09770106967306802,25.224176284125257,23.367915657708238,46.910612164091184,-63.45264722024948,23.14229129114605,24.008767509460448,24.33834365208944,16.739999771118164,21.54422064523221 21568,2012-07-13,NKE,23.065000534057617,23.572500228881836,23.010000228881836,20.662691116333008,11396400.0,4.0,-0.7304554933724816,23.004780679551473,18.887254614027626,41.42439782653772,-64.19437878382786,28.806305390608777,21.697991625467935,22.806543095906576,16.739999771118164,21.54422064523221 21569,2012-07-13,PG,63.93000030517578,65.75,63.77000045776367,46.5569953918457,29170000.0,4.0,0.15327338616309305,45.949635467909246,41.74975875816497,58.89920751855589,216.7000959518561,38.01978645704435,44.0745304107666,44.97582454681397,16.739999771118164,21.54422064523221 21570,2012-07-13,TRV,62.279998779296875,63.130001068115234,62.09000015258789,48.56478500366211,2062500.0,4.0,0.11827822346188555,49.52202340216619,47.63678015618341,53.22863909376638,12.666210614240198,2.224420190958107,48.139753087361655,48.33740475972493,16.739999771118164,21.54422064523221 21571,2012-07-13,UNH,54.61000061035156,55.54999923706055,54.56999969482422,46.416587829589844,5053000.0,4.0,-0.46344771379168037,51.49013304917332,45.197629401998554,46.499871491343086,-107.98283213585518,38.518027943806885,48.2067211151123,47.692135620117185,16.739999771118164,21.54422064523221 21572,2012-07-13,V,30.625,31.15999984741211,30.537500381469727,28.649518966674805,12112800.0,4.0,0.29450161661624463,29.478082943308678,27.28393983806339,54.64923911543419,65.34542175539382,0.36843137442653967,27.8082825978597,27.604612509409588,16.739999771118164,21.54422064523221 21573,2012-07-13,VZ,44.72999954223633,45.290000915527344,44.72999954223633,26.44153594970703,9736000.0,4.0,0.4978211063353264,26.56516556529774,24.780162002756462,71.57661073394391,113.62624051467776,31.321993583588053,25.243955739339192,24.359124501546223,16.739999771118164,21.54422064523221 21574,2012-07-13,WBA,30.170000076293945,30.649999618530273,30.110000610351562,21.74567985534668,6761000.0,4.0,-0.1907293409764712,22.37269078402889,20.087559688993572,47.16707833802715,24.73949291231266,1.1860316995364812,21.481146621704102,22.53775749206543,16.739999771118164,21.54422064523221 21575,2012-07-13,WMT,72.2699966430664,73.23999786376953,72.1500015258789,57.31391143798828,8180100.0,4.0,1.457682395947927,57.60560582010969,51.628384658405935,73.33225459459982,164.3554817859157,69.6013597382612,53.824536387125654,50.697872734069826,16.739999771118164,21.54422064523221 21634,2012-07-16,AAPL,21.61142921447754,21.843570709228516,21.60785675048828,18.39797019958496,301260400.0,0.0,0.26601554932871707,18.822368577945028,17.051743169796673,56.98543078717662,120.38470266665628,29.180461496685634,17.73366311391195,17.503053188323975,17.110000610351562,23.73716319454652 21635,2012-07-16,AMGN,76.55999755859375,77.7300033569336,76.51000213623047,57.60738754272461,3175800.0,0.0,1.2431842021914505,57.784735412532456,52.185201721256604,64.36185814282729,156.99428459750098,51.50410513386225,53.854614639282225,52.88679943084717,17.110000610351562,23.73716319454652 21636,2012-07-16,AXP,58.060001373291016,58.95000076293945,57.70000076293945,49.88358688354492,6608800.0,0.0,0.45437945514375144,50.95159798190947,46.86570357753877,54.958672689305445,91.14282105078979,21.491252156867464,48.20460828145345,48.68337834676107,17.110000610351562,23.73716319454652 21637,2012-07-16,BA,73.12999725341797,73.19000244140625,72.25,60.41223907470703,3538400.0,0.0,0.3067268747017735,62.07532104598773,58.25487151993024,51.270711703455056,50.499970536472674,3.5745361143587866,59.49904492696126,59.99212195078532,17.110000610351562,23.73716319454652 21638,2012-07-16,CAT,81.8499984741211,81.8499984741211,80.19999694824219,59.18775939941406,4989800.0,0.0,-1.4680868307284953,64.90132942138614,57.31427612365781,39.91406550107976,-114.42283311186243,22.700417513344743,61.61434720357259,65.94311332702637,17.110000610351562,23.73716319454652 21639,2012-07-16,CRM,32.48749923706055,32.6974983215332,31.860000610351562,31.997499465942383,4522800.0,0.0,-0.6125206145408555,35.9117455671743,31.324254875330592,43.83282007021371,-101.09432480263379,23.255509550266122,33.464333597819014,35.133541870117185,17.110000610351562,23.73716319454652 21640,2012-07-16,CSCO,16.209999084472656,16.25,16.020000457763672,11.414851188659668,26437700.0,0.0,-0.1354874974190956,12.34515096689295,11.281109027613885,41.37489011586751,-128.55337906780517,28.533612776652106,11.762761878967286,12.171935907999675,17.110000610351562,23.73716319454652 21641,2012-07-16,CVX,105.70999908447266,107.25,105.5,67.52775573730469,5185100.0,0.0,0.7920341037588088,68.63566721095296,62.80948202000409,56.28951013434471,107.72111317179817,25.41276562036881,64.91889661153158,64.54500255584716,17.110000610351562,23.73716319454652 21642,2012-07-16,DIS,47.959999084472656,48.119998931884766,47.689998626708984,42.85114669799805,5675200.0,0.0,0.4424296215959558,43.686730251415625,41.814117755786526,58.74132925332634,62.02242337338776,19.442441909124245,42.20889129638672,40.85020688374837,17.110000610351562,23.73716319454652 21643,2012-07-16,GS,97.7300033569336,98.1500015258789,95.95999908447266,79.95962524414062,4503000.0,0.0,-0.101925766434249,81.05961756827114,74.39424137948276,48.20296725512754,137.93030857923807,17.419038866995958,77.3510622660319,81.30912005106607,17.110000610351562,23.73716319454652 21644,2012-07-16,HD,51.810001373291016,51.810001373291016,50.93000030517578,39.90327835083008,8484000.0,0.0,0.18952106342315034,41.21347564776641,39.527650221984565,52.18957000758262,-27.417841903091787,15.370556441530796,40.11035703023275,39.420120302836104,17.110000610351562,23.73716319454652 21645,2012-07-16,HON,51.83470153808594,52.09210968017578,51.100608825683594,41.10379409790039,3045933.0,0.0,-0.32897520178394757,43.053563387582216,39.68894988756426,46.378752916595666,-48.46469272463748,16.163519026047723,41.41464144388835,42.62664368947347,17.110000610351562,23.73716319454652 21646,2012-07-16,IBM,177.41873168945312,177.91586303710938,176.46270751953125,114.19849395751953,3289042.0,0.0,-1.7204816385053903,124.68384125527263,112.71164443198325,39.992806694239356,-146.58084629369438,33.412581593814764,119.00601679484049,121.23598620096843,17.110000610351562,23.73716319454652 21647,2012-07-16,INTC,25.229999542236328,25.309999465942383,25.0,17.92815399169922,36984500.0,0.0,-0.25409725050983667,19.896448856296733,17.590737003383442,43.020056285396606,-128.7269502085226,33.267706702278915,18.732415644327798,18.997886657714844,17.110000610351562,23.73716319454652 21648,2012-07-16,JNJ,68.47000122070312,68.72000122070312,68.36000061035156,50.10554885864258,12921500.0,0.0,0.7371869953781953,50.36491703706858,48.242386200846454,65.31607985621028,94.44933646213163,37.47916402595295,48.344608306884766,47.37352708180745,17.110000610351562,23.73716319454652 21649,2012-07-16,JPM,35.7599983215332,35.849998474121094,34.72999954223633,25.628610610961914,52368300.0,0.0,-0.03984217191078798,26.820278256165444,24.492080981505453,47.72063195743041,42.57081019941608,10.59163468446073,25.1470640818278,26.45903065999349,17.110000610351562,23.73716319454652 21650,2012-07-16,KO,38.54999923706055,38.70000076293945,38.099998474121094,26.908876419067383,17575600.0,0.0,0.21184343860337762,28.032867143596903,26.02202635005544,53.96001067696605,33.80959083127317,10.292856323904665,26.742306645711263,26.600734678904214,17.110000610351562,23.73716319454652 21651,2012-07-16,MCD,92.1500015258789,92.2699966430664,91.5,67.40609741210938,3601300.0,0.0,0.35698274689426057,67.70711461419685,63.78141230230704,52.123931438190816,175.71322440834257,15.823680800269024,65.41514129638672,66.66422316233317,17.110000610351562,23.73716319454652 21652,2012-07-16,MMM,88.12000274658203,88.6500015258789,87.7699966430664,62.297393798828125,2848100.0,0.0,0.3286462370196972,63.7962260332919,60.436497584261815,53.369563576641525,61.2958802282609,6.245175795103357,61.5308656056722,61.26964836120605,17.110000610351562,23.73716319454652 21653,2012-07-16,MRK,41.24045944213867,41.536258697509766,41.03053283691406,28.95560073852539,15964603.0,0.0,0.7712203499789148,29.256808395493213,25.57981918324214,70.19205278753458,143.36501073163168,66.63775249719666,26.74432830810547,25.98722807566325,17.110000610351562,23.73716319454652 21654,2012-07-16,MSFT,29.479999542236328,29.530000686645508,29.040000915527344,23.75699806213379,27900600.0,0.0,-0.11089404289513993,25.231409949144744,23.313878708997347,47.16303052807586,-51.82366729910169,21.721486406345562,24.035397402445476,24.319947052001954,17.110000610351562,23.73716319454652 21655,2012-07-16,NKE,23.452499389648438,23.47249984741211,23.22249984741211,20.45380401611328,11684800.0,0.0,-0.680247766514789,22.804977047965146,18.895098101570987,40.47294860320435,-61.31270386229902,28.806305390608777,21.613115564982095,22.747076002756753,17.110000610351562,23.73716319454652 21656,2012-07-16,PG,64.62000274658203,65.0,64.23999786376953,46.35672378540039,10675900.0,0.0,0.29388385595647293,46.25232246467727,41.585119551924286,57.71056446040103,177.84897777683463,38.01978645704434,44.15225677490234,44.961499977111814,17.110000610351562,23.73716319454652 21657,2012-07-16,TRV,63.13999938964844,63.13999938964844,62.459999084472656,48.11859130859375,1656600.0,0.0,0.08052066035823202,49.505565298290506,47.58707996538136,51.20170501992048,6.413522394762823,2.0554136257880593,48.20202166239421,48.354288037618,17.110000610351562,23.73716319454652 21658,2012-07-16,UNH,55.18000030517578,55.279998779296875,54.720001220703125,46.38294219970703,3170100.0,0.0,-0.49918308273942813,51.39743178395827,44.97583977671067,46.406486013890095,-109.63049996304493,38.518027943806885,48.21576550801595,47.64541346232097,17.110000610351562,23.73716319454652 21659,2012-07-16,V,32.04999923706055,32.75,31.467500686645508,29.35600471496582,30607600.0,0.0,0.3458551487099051,29.54539137579357,27.418648236022833,57.45661476659228,146.01293147320644,24.78619787879135,27.922951443990073,27.628426011403402,17.110000610351562,23.73716319454652 21660,2012-07-16,VZ,45.119998931884766,45.5099983215332,45.08000183105469,26.47663116455078,8267700.0,0.0,0.5018301539195527,26.667450518741724,24.80684357152927,71.80361979034227,126.28258709717123,35.095805903448216,25.3355255762736,24.43266995747884,17.110000610351562,23.73716319454652 21661,2012-07-16,WBA,30.540000915527344,30.579999923706055,30.270000457763672,21.688791275024414,5127600.0,0.0,-0.14586004061392543,22.15241636231323,20.215390263052985,46.784664271846516,24.641238607108114,1.1860316995364901,21.494657707214355,22.479856300354005,17.110000610351562,23.73716319454652 21662,2012-07-16,WMT,72.91999816894531,73.18000030517578,72.58000183105469,57.157257080078125,8080600.0,0.0,1.4658315057852036,57.92084880139166,51.722748229248,72.35811371015816,148.58880009519123,69.6013597382612,54.01850573221842,50.84989229838053,17.110000610351562,23.73716319454652 21663,2012-07-17,AAPL,21.813928604125977,21.83928680419922,21.54107093811035,18.398874282836914,293624800.0,1.0,0.26396861129794047,18.8733156010776,17.06494066265531,56.99197668959285,107.15857362198224,26.320145112342548,17.776759719848634,17.520210870107015,16.479999542236328,25.845092701585173 21664,2012-07-17,AMGN,77.62000274658203,78.9000015258789,77.62000274658203,58.718223571777344,4568600.0,1.0,1.3731145062001815,58.423033589173336,52.04939416046046,66.75117229061051,177.67427930271612,57.6647117140441,54.10461680094401,53.018985748291016,16.479999542236328,25.845092701585173 21665,2012-07-17,AXP,59.220001220703125,59.220001220703125,57.66999816894531,49.917598724365234,4346200.0,1.0,0.4719877426774204,50.98811531946244,47.086017218379354,55.05553398629793,89.45121265366424,23.790361583430226,48.356346893310544,48.70357577006022,16.479999542236328,25.845092701585173 21666,2012-07-17,BA,73.25,73.51000213623047,72.04000091552734,60.528133392333984,2775700.0,1.0,0.30225824326682016,62.10733992494243,58.32302964292867,51.567462269328686,50.40064541672389,6.414534166476613,59.653863271077476,59.99197324117025,16.479999542236328,25.845092701585173 21667,2012-07-17,CAT,81.88999938964844,82.29000091552734,79.94999694824219,59.742069244384766,6462700.0,1.0,-1.39166436560523,64.62940245222207,57.23391961503868,41.009796102005666,-97.31617835059716,19.660228883214092,61.581525802612305,65.62924442291259,16.479999542236328,25.845092701585173 21668,2012-07-17,CRM,32.22999954223633,32.474998474121094,31.274999618530273,31.69499969482422,7252400.0,1.0,-0.6688179260934817,35.92223902499391,31.063261310699456,43.17851507159827,-125.7249134336688,28.227078909450704,33.42733357747396,35.00804189046224,16.479999542236328,25.845092701585173 21669,2012-07-17,CSCO,16.3700008392334,16.3700008392334,15.9399995803833,11.443053245544434,30992900.0,1.0,-0.14084779406901582,12.330236382003603,11.237493758682431,41.750594267735025,-126.05713827319211,22.215392030604285,11.767346127827961,12.129782565434773,16.479999542236328,25.845092701585173 21670,2012-07-17,CVX,106.98999786376953,107.5,105.58000183105469,67.9388198852539,6668200.0,1.0,0.8599000603579583,68.91984235306542,62.77636888961037,57.19685809691327,110.56151984648525,26.815002565688456,65.14761454264323,64.60639273325602,16.479999542236328,25.845092701585173 21671,2012-07-17,DIS,48.439998626708984,49.91999816894531,48.400001525878906,44.18520736694336,15909900.0,1.0,0.523517845292119,43.945035523644506,41.757263594397486,63.62130977237133,166.4428190824265,42.29162709788674,42.35632438659668,40.95466365814209,16.479999542236328,25.845092701585173 21672,2012-07-17,GS,100.23999786376953,100.48999786376953,97.18000030517578,80.20521545410156,9502200.0,1.0,0.059611643709345685,81.37190790700811,74.43803700876339,48.56603158725915,185.39342537649944,28.007706331996346,77.54152043660481,81.11913833618163,16.479999542236328,25.845092701585173 21673,2012-07-17,HD,50.91999816894531,51.09000015258789,50.279998779296875,39.33710479736328,16519200.0,1.0,0.10363158812482709,41.26249849821446,39.35453526948573,49.863063334272944,-128.48145721941466,22.44655191443027,40.16102803548177,39.41445649464925,16.479999542236328,25.845092701585173 21674,2012-07-17,HON,52.07304382324219,52.368587493896484,51.34848403930664,41.149070739746094,3618324.0,1.0,-0.304694985628295,42.963508998113575,39.67790526275068,46.539701401219176,-37.43064719408942,12.121153004157586,41.448341369628906,42.57050323486328,16.479999542236328,25.845092701585173 21675,2012-07-17,IBM,177.5621337890625,178.09751892089844,175.14340209960938,113.49393463134766,5395896.0,1.0,-1.8427099924735586,124.37420157987458,112.11654320161955,39.06153820642758,-151.50152152215395,37.24707160106802,118.90528361002605,121.08028119405111,16.479999542236328,25.845092701585173 21676,2012-07-17,INTC,25.329999923706055,25.65999984741211,24.850000381469727,18.106508255004883,63631500.0,1.0,-0.25531510397321,19.789421118713733,17.552226983092908,44.52743898103948,-114.32059813138157,22.383683994273788,18.74050095876058,18.973851998647053,16.479999542236328,25.845092701585173 21677,2012-07-17,JNJ,67.83999633789062,69.18000030517578,67.61000061035156,50.5081672668457,24201900.0,1.0,0.756950113588438,50.52727133832004,48.277673272275656,67.16556881926672,94.54773952755683,15.289581067722777,48.50711250305176,47.44555905659993,16.479999542236328,25.845092701585173 21678,2012-07-17,JPM,35.439998626708984,35.47999954223633,34.27000045776367,25.55556869506836,43998300.0,1.0,-0.03111855429285626,26.813297880083518,24.546993410199683,47.47983883189518,15.99472819868404,4.572363709152142,25.25044345855713,26.36923484802246,16.479999542236328,25.845092701585173 21679,2012-07-17,KO,39.029998779296875,39.33000183105469,38.380001068115234,27.334604263305664,21209600.0,1.0,0.21065372790802783,28.061851980038636,26.053206155947695,57.37658974646936,76.17006633959618,24.501757719068703,26.795662752787273,26.624558798472087,16.479999542236328,25.845092701585173 21680,2012-07-17,MCD,91.98999786376953,92.3499984741211,91.20999908447266,67.58258056640625,3753800.0,1.0,0.4248850665829309,67.91836314446434,63.691516921453626,52.68680106914533,159.81550790447614,12.451450794503442,65.55169372558593,66.6237143834432,16.479999542236328,25.845092701585173 21681,2012-07-17,MMM,88.25,89.3499984741211,87.55000305175781,62.91965103149414,3078500.0,1.0,0.36370706599617364,63.88218530629869,60.46862760568862,55.475207475866725,77.6157998551309,12.604266060392172,61.68077507019043,61.29441731770833,16.479999542236328,25.845092701585173 21682,2012-07-17,MRK,41.3072509765625,42.33778762817383,41.183204650878906,29.516677856445312,21110702.0,1.0,0.8342483690258788,29.525159702124256,25.668153324303965,72.59014446069227,155.73491946351805,71.63964527831244,26.903188260396323,26.052672640482584,16.479999542236328,25.845092701585173 21683,2012-07-17,MSFT,29.639999389648438,29.860000610351562,29.200000762939453,23.93453025817871,33771300.0,1.0,-0.10580455564508284,25.232463153226046,23.298301045077178,48.28228883427454,-29.50731529072105,12.559162216662365,24.06525510152181,24.28566919962565,16.479999542236328,25.845092701585173 21684,2012-07-17,NKE,23.1200008392334,23.357500076293945,22.977500915527344,20.396631240844727,10660000.0,1.0,-0.6377199082686289,22.595327731022973,18.91476595794187,40.211443609429736,-63.60098967230117,32.531368975723574,21.525600814819335,22.682419045766196,16.479999542236328,25.845092701585173 21685,2012-07-17,PG,64.63999938964844,65.4000015258789,64.54000091552734,46.74296569824219,12565600.0,1.0,0.4315109708536937,46.67191785983597,41.38439584560837,59.34735856080116,175.80561404724494,41.06604367916267,44.24643351236979,44.94250068664551,16.479999542236328,25.845092701585173 21686,2012-07-17,TRV,62.779998779296875,63.34000015258789,62.130001068115234,48.7032585144043,2210900.0,1.0,0.09666102864243697,49.51722508912671,47.593882927841065,53.596946914056105,15.371090063038865,7.453699838869775,48.28886896769206,48.36755485534668,16.479999542236328,25.845092701585173 21687,2012-07-17,UNH,55.209999084472656,56.20000076293945,54.88999938964844,47.00520324707031,6180000.0,1.0,-0.47185312491464515,51.17631003636765,44.900972678476094,48.3895311731036,-84.1301121596047,25.414297290275258,48.249182256062824,47.597891616821286,16.479999542236328,25.845092701585173 21688,2012-07-17,V,32.032501220703125,32.060001373291016,31.510000228881836,29.605356216430664,10766800.0,1.0,0.4020393161513063,29.689307529851703,27.462435786798686,58.39692935991418,130.0893697829056,24.78619787879134,28.031232833862305,27.65708678563436,16.479999542236328,25.845092701585173 21689,2012-07-17,VZ,45.400001525878906,45.720001220703125,45.22999954223633,26.704730987548828,12059400.0,1.0,0.5174482807398633,26.810395639474986,24.80005853838146,73.2405786620245,138.86612559858693,38.54179512737777,25.42872231801351,24.504426447550454,16.479999542236328,25.845092701585173 21690,2012-07-17,WBA,30.510000228881836,30.81999969482422,30.399999618530273,21.831005096435547,6600100.0,1.0,-0.09769911536700704,21.857730714890177,20.420475919631304,47.87751282403879,40.77217308224998,7.216731183427338,21.499161020914713,22.420794200897216,16.479999542236328,25.845092701585173 21691,2012-07-17,WMT,72.9000015258789,73.0999984741211,72.30999755859375,57.25126647949219,12176300.0,1.0,1.4630108287644177,58.21542771142442,51.81819960791152,72.58420283142988,131.0817080881799,61.924581356456954,54.204122416178386,50.9944034576416,16.479999542236328,25.845092701585173 21692,2012-07-18,AAPL,21.663928985595703,21.726428985595703,21.555713653564453,18.37826156616211,252700000.0,2.0,0.2577123763391107,18.91629224121365,17.0791057080051,56.788149679529795,93.15043946991315,26.320145112342548,17.820644505818684,17.537671756744384,16.15999984741211,82.66028504219535 21693,2012-07-18,AMGN,78.58999633789062,79.9000015258789,78.16999816894531,59.359378814697266,4587600.0,2.0,1.5104100115544767,59.13548029393127,51.82899838954041,68.0309213529242,182.01501645550013,62.0673244729579,54.38220342000326,53.164083099365236,16.15999984741211,82.66028504219535 21694,2012-07-18,AXP,58.290000915527344,58.970001220703125,58.119998931884766,49.58584213256836,5317600.0,2.0,0.4539397185484546,51.0337716728303,47.171607050314236,53.88622433459629,80.9639441313228,23.790361583430226,48.48374468485515,48.72008069356283,16.15999984741211,82.66028504219535 21695,2012-07-18,BA,72.70999908447266,74.44000244140625,72.70999908447266,61.173912048339844,3756200.0,2.0,0.3468277468294616,62.194893164383195,58.31578531767247,53.20994146282756,90.17555796002414,14.259805897486016,59.827999623616535,60.01205266316732,16.15999984741211,82.66028504219535 21696,2012-07-18,CAT,80.52999877929688,83.3499984741211,80.08999633789062,60.57151412963867,7457800.0,2.0,-1.249763248344756,63.94034573584058,57.50047305078051,42.62929028036957,-69.67554246828364,12.483030149378907,61.56687126159668,65.339288965861,16.15999984741211,82.66028504219535 21697,2012-07-18,CRM,32.584999084472656,34.1150016784668,32.349998474121094,33.724998474121094,12746400.0,2.0,-0.543366425102839,35.83982519761233,31.067925122822245,48.513889389635544,-1.3814630362814948,7.380953668398828,33.43700014750163,34.92429186503092,16.15999984741211,82.66028504219535 21698,2012-07-18,CSCO,16.25,16.760000228881836,16.200000762939453,11.774430274963379,33888400.0,2.0,-0.11700771879471894,12.300862776487218,11.238668454439296,45.96019558138913,-48.406170013595336,4.388554575485287,11.78274227778117,12.095842297871908,16.15999984741211,82.66028504219535 21699,2012-07-18,CVX,106.79000091552734,107.9800033569336,106.66000366210938,68.223388671875,5519300.0,2.0,0.9259726069355168,69.21875103899278,62.7190358262416,57.82384162693963,126.19278902659313,29.533973987813063,65.38771540323893,64.67336076100668,16.15999984741211,82.66028504219535 21700,2012-07-18,DIS,49.13999938964844,49.66999816894531,48.959999084472656,44.18520736694336,7677500.0,2.0,0.5810824895521591,44.16722273730965,41.69981865978507,63.62130977237133,170.31692873311115,42.29162709788674,42.4909241994222,41.064193916320804,16.15999984741211,82.66028504219535 21701,2012-07-18,GS,97.3499984741211,97.80999755859375,96.18000030517578,79.00189208984375,4443200.0,2.0,0.08950135030602269,81.38484528869876,74.43655974059811,46.89976707276885,95.956634305331,20.9245877885976,77.65885111490886,80.91847025553385,16.15999984741211,82.66028504219535 21702,2012-07-18,HD,50.59000015258789,51.029998779296875,50.31999969482422,39.48447036743164,9222600.0,2.0,0.046913935425038744,41.17740506074255,39.279860793139285,50.457719983895934,-155.4765318940296,22.44655191443027,40.21247444152832,39.41587524414062,16.15999984741211,82.66028504219535 21703,2012-07-18,HON,53.68423843383789,55.7625846862793,53.293357849121094,43.89535903930664,8803407.0,2.0,-0.06312258741460397,43.300783158351344,39.461347960423076,55.01266637093088,190.93932623927472,23.02792609654989,41.57132059733073,42.56250788370768,16.15999984741211,82.66028504219535 21704,2012-07-18,IBM,176.05162048339844,180.29637145996094,175.47801208496094,116.33671569824219,8388397.0,2.0,-1.6906988457451035,123.6805424378359,112.15018876333599,44.459750423663074,-106.48041440021908,24.476315461855304,118.88571421305339,120.98200594584146,16.15999984741211,82.66028504219535 21705,2012-07-18,INTC,25.200000762939453,26.420000076293945,25.049999237060547,18.698652267456055,67503500.0,2.0,-0.2061231294373158,19.64927340557757,17.59963139483747,49.14782388192611,-49.881593018138624,2.8804635896361375,18.759050051371258,18.961457029978433,16.15999984741211,82.66028504219535 21706,2012-07-18,JNJ,68.73999786376953,69.45999908447266,68.66000366210938,50.77901077270508,15616200.0,2.0,0.7854135757466381,50.74753655346385,48.25138808337697,68.34040412518605,117.50977970476188,20.41580590606568,48.6818172454834,47.52621326446533,16.15999984741211,82.66028504219535 21707,2012-07-18,JPM,34.75,35.22999954223633,34.650001525878906,25.533666610717773,28944900.0,2.0,-0.025676358565544177,26.810330858785193,24.540652951639615,47.40563873916626,12.289267638046779,4.5723637091521425,25.32919019063314,26.27750473022461,16.15999984741211,82.66028504219535 21708,2012-07-18,KO,38.81999969482422,38.84000015258789,38.40999984741211,27.24664306640625,13852000.0,2.0,0.20030415848912142,28.07597379874926,26.09889764595289,56.48073229157653,51.00693839605997,24.5017577190687,26.850746154785156,26.64947945276896,16.15999984741211,82.66028504219535 21709,2012-07-18,MCD,91.44000244140625,92.2300033569336,91.0,67.82530212402344,5962700.0,2.0,0.4926052980966915,68.2001957660662,63.60238144340645,53.4651882032041,144.62922915395347,9.972959114550777,65.67770462036133,66.59637304941813,16.15999984741211,82.66028504219535 21710,2012-07-18,MMM,88.75,90.98999786376953,88.55999755859375,64.25611877441406,4273300.0,2.0,0.49364437797995464,64.22601417459366,60.34047218404893,59.53502494419622,149.96124916717142,25.29438885514003,61.87782643636068,61.345557085673015,16.15999984741211,82.66028504219535 21711,2012-07-18,MRK,41.917938232421875,42.08969497680664,41.67938995361328,29.349695205688477,16989233.0,2.0,0.8608016383723793,29.71696469881699,25.790954040501855,70.83562774615456,144.88434446117978,71.63964527831243,27.05560131072998,26.120399634043377,16.15999984741211,82.66028504219535 21712,2012-07-18,MSFT,29.600000381469727,30.450000762939453,29.459999084472656,24.572025299072266,41090400.0,2.0,-0.049757010456009,25.204084126591017,23.306505663753224,52.05504134341023,34.02408198293663,1.5970910722213707,24.11743869781494,24.266024748484295,16.15999984741211,82.66028504219535 21713,2012-07-18,NKE,23.122499465942383,23.735000610351562,22.9950008392334,20.807817459106445,10964000.0,2.0,-0.5643317180632224,22.365062442515093,18.99309013774614,42.95374276403209,-46.1847171131729,22.015966526511306,21.44585526784261,22.628340816497804,16.15999984741211,82.66028504219535 21714,2012-07-18,PG,64.83000183105469,65.13999938964844,64.3499984741211,46.76605987548828,13387400.0,2.0,0.5362632491334907,47.051441359361675,41.23177626148794,59.44444952531696,149.646674168093,37.63131842651891,44.34686431884766,44.93405253092448,16.15999984741211,82.66028504219535 21715,2012-07-18,TRV,63.0099983215332,64.1500015258789,63.0099983215332,49.23406219482422,3167000.0,2.0,0.1505483796833076,49.57976144464605,47.57365652410395,55.64182242448527,91.00143035051416,6.122414944379628,48.3827215830485,48.38763268788656,16.15999984741211,82.66028504219535 21716,2012-07-18,UNH,55.540000915527344,56.47999954223633,54.869998931884766,47.38359069824219,5090200.0,2.0,-0.4148787672671048,50.76599832034374,44.982499070403335,49.563489733211235,-74.4922262883158,21.66972470671518,48.26365559895833,47.56114470163981,16.15999984741211,82.66028504219535 21717,2012-07-18,V,31.875,32.20000076293945,31.850000381469727,29.510690689086914,11903600.0,2.0,0.4339249401289571,29.805745712155144,27.495374664431772,57.89437777121933,135.51786933152115,26.63614492226442,28.13905226389567,27.6953462600708,16.15999984741211,82.66028504219535 21718,2012-07-18,VZ,45.439998626708984,46.40999984741211,45.36000061035156,26.839248657226562,20617400.0,2.0,0.5345186126589567,26.95714744265008,24.808124316383125,74.04745787697418,153.87780221173153,48.20114590183117,25.52910213470459,24.57996718088786,16.15999984741211,82.66028504219535 21719,2012-07-18,WBA,30.600000381469727,31.209999084472656,30.600000381469727,22.02301025390625,8395100.0,2.0,-0.043536165755753586,21.984491646351383,20.35629261725946,49.33083293982795,64.26879719726247,16.110276193354125,21.508405367533367,22.371170488993325,16.15999984741211,82.66028504219535 21720,2012-07-18,WMT,72.88999938964844,73.45999908447266,72.72000122070312,57.05546188354492,9495100.0,2.0,1.4285086687008928,58.40403112167107,52.02432428604378,71.32718358943403,126.27470197954304,64.23207102218498,54.39600435892741,51.17337964375814,16.15999984741211,82.66028504219535 21721,2012-07-19,AAPL,21.83142852783203,21.97678565979004,21.64285659790039,18.622594833374023,436861600.0,3.0,0.2693648474584798,18.99277694957496,17.089258687326897,58.60358736473049,111.16240856000441,32.70300440305263,17.86395320892334,17.56497468948364,15.449999809265137,145.50126710481175 21722,2012-07-19,AMGN,79.4000015258789,80.25,78.87999725341797,59.374271392822266,4894800.0,3.0,1.6019530774055184,59.7313246420367,51.743841678764085,68.06046112024977,172.84174026230082,63.4879324200385,54.62226422627767,53.30522549947103,15.449999809265137,145.50126710481175 21723,2012-07-19,AXP,57.65999984741211,57.65999984741211,55.310001373291016,47.83345413208008,13371100.0,3.0,0.29483479113156363,51.065930767692194,47.053066043220895,48.28278314807332,-38.4076893046417,8.18546961243104,48.513165664672854,48.70299879709879,15.449999809265137,145.50126710481175 21724,2012-07-19,BA,73.98999786376953,75.11000061035156,73.69999694824219,61.97697830200195,4543200.0,3.0,0.44185668584640325,62.418445858919014,58.24539691451848,55.16591039854615,134.54341473410292,19.459391260284516,59.9891658782959,60.04071528116862,15.449999809265137,145.50126710481175 21725,2012-07-19,CAT,82.95999908447266,83.4000015258789,82.05000305175781,60.652259826660156,5616100.0,3.0,-1.117903590918516,63.49968924721061,57.64850411216439,42.78746816824984,-42.92336143960718,12.143845702709868,61.481727345784506,65.03244476318359,15.449999809265137,145.50126710481175 21726,2012-07-19,CRM,33.935001373291016,35.20750045776367,33.849998474121094,34.77750015258789,10063200.0,3.0,-0.35492575424840567,35.89093535845496,31.050814977238396,50.98250626820974,91.4042533942853,3.7604322385521263,33.45475018819173,34.87900021870931,15.449999809265137,145.50126710481175 21727,2012-07-19,CSCO,16.729999542236328,16.799999237060547,16.59000015258789,11.76032829284668,30426300.0,3.0,-0.09812112028661879,12.215198528786571,11.271565234641164,45.81443743344484,-13.105338929695614,2.745469422644232,11.784334818522135,12.064708042144776,15.449999809265137,145.50126710481175 21728,2012-07-19,CVX,107.91999816894531,108.9800033569336,107.12000274658203,68.83051300048828,6829400.0,3.0,1.01561802312429,69.6167030108513,62.650566123670195,59.144659535311625,142.62412904010725,34.91863829397085,65.57827898661296,64.74428462982178,15.449999809265137,145.50126710481175 21729,2012-07-19,DIS,49.38999938964844,49.619998931884766,48.72999954223633,43.86288833618164,9330800.0,3.0,0.5938489122073562,44.286902017423245,41.69295256631699,61.73340548295864,145.36094777918422,36.63311265066895,42.59418716430664,41.165815353393555,15.449999809265137,145.50126710481175 21730,2012-07-19,GS,96.5999984741211,96.63999938964844,94.55000305175781,77.76582336425781,6164100.0,3.0,0.013295480210459232,81.28109689456754,74.41342977779574,45.250033698495955,26.298733687848586,10.29101749696801,77.65994313557943,80.66515604654948,15.449999809265137,145.50126710481175 21731,2012-07-19,HD,51.0099983215332,51.380001068115234,50.5,39.52324295043945,10630900.0,3.0,0.005035365881106202,41.0866788897402,39.225552937042025,50.61713774494442,-138.28752363520294,16.455409700320793,40.22178128560384,39.41626923878987,15.449999809265137,145.50126710481175 21732,2012-07-19,HON,55.533775329589844,55.88652038574219,54.78061294555664,43.72182083129883,6117355.0,3.0,0.11301937849482613,43.551711288955296,39.316799910995876,54.44855786166024,211.81534808783326,23.958446744885958,41.65406099955241,42.54250030517578,15.449999809265137,145.50126710481175 21733,2012-07-19,IBM,184.89483642578125,188.193115234375,184.48374938964844,120.71827697753906,10873588.0,3.0,-1.2028083142533035,123.26153963131384,112.3566061206393,51.33355001678471,48.117657161262784,8.285455838451275,118.9135233561198,120.94260317484537,15.449999809265137,145.50126710481175 21734,2012-07-19,INTC,26.350000381469727,26.350000381469727,25.81999969482422,18.591638565063477,36555800.0,3.0,-0.17377013271900665,19.45407869463244,17.68210695142469,48.39424458454394,-24.418528169244993,2.880463589636126,18.75881226857503,18.948931153615316,15.449999809265137,145.50126710481175 21735,2012-07-19,JNJ,69.25,69.69999694824219,68.9800033569336,50.8961296081543,13499500.0,3.0,0.8081062400859409,50.96632883755486,48.21779362948616,68.83916022601167,127.11062304405012,24.596672103486426,48.846029663085936,47.60398635864258,15.449999809265137,145.50126710481175 21736,2012-07-19,JPM,35.02000045776367,35.16999816894531,34.310001373291016,25.168474197387695,34384700.0,3.0,-0.05025208025776351,26.716058849416193,24.51159427253205,46.161316245134216,-16.15273704879265,0.02351964210529237,25.369687652587892,26.17449706395467,15.449999809265137,145.50126710481175 21737,2012-07-19,KO,38.7599983215332,38.79999923706055,38.25,27.28534507751465,18050400.0,3.0,0.1930001929246714,28.0853481136083,26.159540764260353,56.78782953680677,40.60535670525405,19.030376762235594,26.891161155700683,26.672540823618572,15.449999809265137,145.50126710481175 21738,2012-07-19,MCD,92.58999633789062,93.31999969482422,92.05000305175781,68.22244262695312,7430800.0,3.0,0.5717294478286874,68.54630370513844,63.55855316742016,54.72591816949395,174.9703115245128,19.782785336328452,65.77821935017904,66.58294823964437,15.449999809265137,145.50126710481175 21739,2012-07-19,MMM,90.87000274658203,91.19999694824219,90.4000015258789,64.22783660888672,3355100.0,3.0,0.5875654111675672,64.51682390765538,60.282305578428605,59.41642389028961,177.27082484202944,26.75024734715986,62.02396481831868,61.380308087666826,15.449999809265137,145.50126710481175 21740,2012-07-19,MRK,41.9370231628418,42.01335906982422,41.54580307006836,29.349695205688477,14661625.0,3.0,0.8717957765968691,29.85348771151964,25.970371312528208,70.83562774615456,130.22811529220832,66.87487423030475,27.19920431772868,26.188126627604166,15.449999809265137,145.50126710481175 21741,2012-07-19,MSFT,30.510000228881836,30.799999237060547,30.3799991607666,24.749561309814453,46663200.0,3.0,0.00888433219242657,25.165025075398898,23.32458368924954,53.04191665762472,97.95937370077759,8.865324195914786,24.15294507344564,24.252011648813884,15.449999809265137,145.50126710481175 21742,2012-07-19,NKE,23.799999237060547,23.9950008392334,23.52750015258789,20.946353912353516,10861200.0,3.0,-0.4893513765542252,22.136418212625358,19.09112237575355,43.851346964706686,-26.477818457507468,15.281741869725787,21.359293746948243,22.587529373168945,15.449999809265137,145.50126710481175 21743,2012-07-19,PG,64.94999694824219,65.06999969482422,64.52999877929688,46.83820343017578,8077600.0,3.0,0.6179779017308249,47.43337806489068,41.21413780424994,59.75506250699362,137.92512988236098,37.63131842651892,44.43467953999837,44.92266953786214,15.449999809265137,145.50126710481175 21744,2012-07-19,TRV,64.5199966430664,64.62000274658203,63.11000061035156,48.99557876586914,3404600.0,3.0,0.17202784409003868,49.56103681329382,47.580071890319466,54.52505189619996,98.46595856471654,12.944647689730079,48.435289001464845,48.397882715861,15.449999809265137,145.50126710481175 21745,2012-07-19,UNH,57.38999938964844,57.599998474121094,53.630001068115234,46.23999786376953,16696600.0,3.0,-0.45673955342977024,50.456734090906885,44.904117578404644,46.272716783687876,-88.7301581580685,31.370266899928335,48.193651835123696,47.51190045674642,15.449999809265137,145.50126710481175 21746,2012-07-19,V,32.07500076293945,32.157501220703125,31.332500457763672,28.949663162231445,13832400.0,3.0,0.4092072081670892,29.833312308257963,27.53245440774546,54.992940727725525,97.29933025729156,15.418892339222975,28.208700243632,27.721067492167155,15.449999809265137,145.50126710481175 21747,2012-07-19,VZ,45.04999923706055,45.38999938964844,44.439998626708984,26.04967498779297,25532900.0,3.0,0.47881549038823223,26.933566610304474,24.93243413737619,62.58810280207536,68.47532095898423,21.07812865964356,25.592174084981284,24.633383973439535,15.449999809265137,145.50126710481175 21748,2012-07-19,WBA,34.20000076293945,35.0,34.0,24.61855125427246,56225400.0,3.0,0.20644703600029146,23.088023225059,19.637469824562583,63.54523775577774,320.1194009288395,57.965526039231506,21.595160547892252,22.366689109802245,15.449999809265137,145.50126710481175 21749,2012-07-19,WMT,72.8499984741211,72.86000061035156,70.2300033569336,56.02167510986328,16878000.0,3.0,1.30273043976824,58.454258744841745,52.20983999478228,65.16356187849135,69.3399129766816,13.41375734949713,54.542201614379884,51.35807437896729,15.449999809265137,145.50126710481175 21750,2012-07-20,AAPL,21.89392852783203,21.944286346435547,21.560714721679688,18.318849563598633,397471200.0,4.0,0.2511941996359184,19.006705408781983,17.156057233124756,55.59958538797886,84.5683128789505,28.789934800868224,17.896874491373698,17.562094942728677,16.270000457763672,24.271451439975113 21751,2012-07-20,AMGN,79.62000274658203,79.62000274658203,77.55999755859375,57.98014450073242,6772300.0,4.0,1.5442065754707528,59.92252818020909,52.00890339938075,62.47051394927021,128.22642784105597,42.0418290268661,54.837723922729495,53.4038470586141,16.270000457763672,24.271451439975113 21752,2012-07-20,AXP,55.91999816894531,56.5,55.619998931884766,47.47618103027344,5108400.0,4.0,0.13831957445133725,51.09299273692685,46.99884877003115,47.246589713683136,-64.58234433536337,8.185469612431032,48.534633509318034,48.66187629699707,16.270000457763672,24.271451439975113 21753,2012-07-20,BA,74.5,74.80000305175781,73.61000061035156,61.173912048339844,3148100.0,4.0,0.44721188921887034,62.46873462963182,58.40374118518752,52.879173094195075,101.60219004705235,18.428164519448924,60.09789810180664,60.002905464172365,16.270000457763672,24.271451439975113 21754,2012-07-20,CAT,81.93000030517578,82.56999969482422,80.66000366210938,59.41910171508789,5897000.0,4.0,-1.1002266876938194,63.33632059445341,57.55566205630342,41.00148339437012,-76.22349367830142,19.36878070169787,61.34380925496419,64.76534252166748,16.270000457763672,24.271451439975113 21755,2012-07-20,CRM,34.505001068115234,34.505001068115234,33.627498626708984,33.790000915527344,6290000.0,4.0,-0.2820171819855304,35.92109300671617,31.080407313718403,48.7154237813088,42.49091859595733,1.4684283649098886,33.451416905721025,34.814250246683756,16.270000457763672,24.271451439975113 21756,2012-07-20,CSCO,16.579999923706055,16.739999771118164,16.350000381469727,11.534710884094238,36050000.0,4.0,-0.10020370824728708,12.202020552017268,11.25011672749323,43.52961975246593,-58.52509893635746,11.663569363915158,11.780979919433594,12.02899465560913,16.270000457763672,24.271451439975113 21757,2012-07-20,CVX,108.16000366210938,109.25,107.5,69.0518569946289,9368100.0,4.0,1.0919361119999422,69.8620976618431,62.98508403981707,59.6215720283855,141.84290029775997,36.32301433186124,65.76378428141275,64.81033242543539,16.270000457763672,24.271451439975113 21758,2012-07-20,DIS,48.599998474121094,48.95000076293945,48.5,43.5047492980957,8482300.0,4.0,0.5685140903126111,44.332448357545125,41.7539518652332,59.69720590350105,99.46602413844387,31.061733835716254,42.68252754211426,41.25370826721191,16.270000457763672,24.271451439975113 21759,2012-07-20,GS,94.47000122070312,95.30000305175781,94.0999984741211,77.07819366455078,5543900.0,4.0,-0.10141514027080234,81.28022601096552,74.43558285744268,44.35220485406035,-14.439450252570373,7.501226522609189,77.66430892944337,80.40214665730794,16.270000457763672,24.271451439975113 21760,2012-07-20,HD,50.880001068115234,51.08000183105469,50.599998474121094,39.32159423828125,8926100.0,4.0,-0.04391879944236621,41.122762134606646,39.146037456457805,49.7557514054729,-152.80436703140307,16.45540970032079,40.207821146647134,39.404564158121744,16.270000457763672,24.271451439975113 21761,2012-07-20,HON,55.04755783081055,55.676780700683594,54.68527603149414,43.563377380371094,3737585.0,4.0,0.23709500950660356,43.83971243043708,39.20308351377678,53.926278520629985,180.60956598986428,22.738329964036236,41.7136641184489,42.51298084259033,16.270000457763672,24.271451439975113 21762,2012-07-20,IBM,185.5544891357422,186.32887268066406,183.71893310546875,118.9322738647461,5010026.0,4.0,-0.9493238633728112,123.20036776834233,112.3596885365893,48.78745960120699,17.19876240170536,5.413037099233904,118.87253011067709,120.83681564331054,16.270000457763672,24.271451439975113 21763,2012-07-20,INTC,25.8700008392334,26.0,25.5,18.206388473510742,48844000.0,4.0,-0.1771742578901332,19.394518852290485,17.65676994318071,45.78010901923343,-69.27448697757433,9.796679819923098,18.748824564615884,18.923491859436034,16.270000457763672,24.271451439975113 21764,2012-07-20,JNJ,69.3499984741211,69.36000061035156,68.3499984741211,50.23729705810547,13964600.0,4.0,0.764119762398181,50.99304945191645,48.35503900328375,63.05824875555309,96.55322702504128,8.589085599115977,48.98828099568685,47.66280453999837,16.270000457763672,24.271451439975113 21765,2012-07-20,JPM,34.04999923706055,34.130001068115234,33.900001525878906,24.75947380065918,36301200.0,4.0,-0.10156070206040724,26.730417696331408,24.401092275287247,44.798943456926075,-80.15256805453978,5.383780706968944,25.4028294245402,26.066121419270832,16.270000457763672,24.271451439975113 21766,2012-07-20,KO,38.6349983215332,38.67499923706055,38.39500045776367,27.102384567260742,16436000.0,4.0,0.1704831399644675,28.040182919645805,26.287739329194526,54.893471246916235,30.51486791338443,19.030376762235594,26.929321352640788,26.68783515294393,16.270000457763672,24.271451439975113 21767,2012-07-20,MCD,92.08999633789062,92.29000091552734,91.4000015258789,67.35456085205078,7269800.0,4.0,0.5579731335486855,68.63698304044404,63.75765044344268,51.56756711821813,114.34141603706337,12.00294282577172,65.85666987101237,66.54739602406819,16.270000457763672,24.271451439975113 21768,2012-07-20,MMM,90.18000030517578,90.48999786376953,89.83999633789062,63.63383483886719,3024800.0,4.0,0.607069607524771,64.63758691220424,60.392062822292836,56.95141296809104,128.63756793135846,20.079519429307155,62.1297971089681,61.40153045654297,16.270000457763672,24.271451439975113 21769,2012-07-20,MRK,41.622135162353516,41.66030502319336,41.32633590698242,28.99567222595215,13641606.0,4.0,0.8422332736701783,29.896224374723126,26.19214137082131,67.1530477237665,107.35175690312542,59.117550074714146,27.321536191304524,26.24819148381551,16.270000457763672,24.271451439975113 21770,2012-07-20,MSFT,31.0,31.049999237060547,30.049999237060547,24.305728912353516,64021700.0,4.0,0.01932172470138127,25.163962048793984,23.324033098911094,50.361081061237556,67.88618850802784,1.322431988779359,24.176884841918945,24.22685998280843,16.270000457763672,24.271451439975113 21771,2012-07-20,NKE,23.677499771118164,23.75,23.262500762939453,20.466997146606445,11975200.0,4.0,-0.46326872703777866,21.988214105157535,19.116629797430353,41.51325004754995,-40.191196630663065,20.087067714957588,21.25462792714437,22.530400784810386,16.270000457763672,24.271451439975113 21772,2012-07-20,PG,64.5199966430664,64.91999816894531,64.4000015258789,46.701133728027344,10121500.0,4.0,0.6640225347712416,47.71011920236265,41.333765456450834,58.86888182741137,120.15601337595326,35.060332389077,44.495037206014,44.90361372629801,16.270000457763672,24.271451439975113 21773,2012-07-20,TRV,63.290000915527344,63.459999084472656,62.349998474121094,48.2416877746582,2755600.0,4.0,0.1267566007327332,49.55789718961587,47.593212124348966,51.16671880261474,-12.889664720683877,0.3403215024591609,48.455803044637044,48.39035078684489,16.270000457763672,24.271451439975113 21774,2012-07-20,UNH,54.869998931884766,55.83000183105469,54.86000061035156,46.593170166015625,8367300.0,4.0,-0.45615816744151516,50.29474485289428,44.81972887147096,47.388689631238094,-84.64654257130243,31.370266899928335,48.142401631673174,47.466447893778486,16.270000457763672,24.271451439975113 21775,2012-07-20,V,31.15250015258789,31.545000076293945,30.912500381469727,29.032772064208984,11816800.0,4.0,0.3918079037032456,29.79137400316795,27.71915227246682,55.33596225290846,64.50579021764257,7.182175064482058,28.277501487731932,27.73718932469686,16.270000457763672,24.271451439975113 21776,2012-07-20,VZ,44.150001525878906,44.68000030517578,43.849998474121094,26.02043914794922,17099600.0,4.0,0.4273846524918561,26.893439927951736,25.068631109340746,62.21927711680115,22.083217178879412,7.580787823153733,25.656777763366698,24.68650623957316,16.270000457763672,24.271451439975113 21777,2012-07-20,WBA,34.470001220703125,34.599998474121094,34.099998474121094,24.604331970214844,16941600.0,4.0,0.39881584621481636,23.780495416038683,19.332551420814347,63.444370292416544,263.6501720610262,57.9655260392315,21.680967394510905,22.36126448313395,16.270000457763672,24.271451439975113 21778,2012-07-20,WMT,71.45999908447266,72.48999786376953,71.30999755859375,56.58554458618164,11052000.0,4.0,1.2343213532194142,58.480391962216764,52.540059774233434,66.78317003355633,78.67417395815394,13.41375734949711,54.70876045227051,51.55748271942139,16.270000457763672,24.271451439975113 21837,2012-07-23,AAPL,21.22857093811035,21.639286041259766,20.989643096923828,18.304603576660156,487975600.0,0.0,0.2329588931287283,19.0210799358442,17.207555470649943,55.46165019876182,39.68540120680717,5.63977715101864,17.920630772908527,17.560139751434328,18.6200008392334,31.72045119148705 21838,2012-07-23,AMGN,76.87000274658203,77.69999694824219,75.69999694824219,57.80121994018555,4755300.0,0.0,1.4670926095754382,60.08145762919747,52.22795895100272,61.79665546808116,84.75519338457643,18.606361180074114,55.05293477376302,53.4920690536499,18.6200008392334,31.72045119148705 21839,2012-07-23,AXP,54.72999954223633,55.959999084472656,54.349998474121094,47.40812301635742,5926900.0,0.0,0.008688271674934356,51.14889125395342,46.86914158296064,47.04761934699236,-102.70076236436877,18.992043225568644,48.53631172180176,48.61001129150391,18.6200008392334,31.72045119148705 21840,2012-07-23,BA,72.30999755859375,73.08000183105469,71.58000183105469,60.3625602722168,3432200.0,0.0,0.3815879109827094,62.46802356160234,58.48310520731856,50.68337654343085,-8.216109047350876,1.9753042264649425,60.17986094156901,59.95280749003093,18.6200008392334,31.72045119148705 21841,2012-07-23,CAT,79.66000366210938,82.5999984741211,78.79000091552734,59.881534576416016,7567700.0,0.0,-1.0369498351161752,63.150383199239954,57.53308886191728,41.94159506520388,-85.74231078204184,27.89608799993475,61.210122172037764,64.49439926147461,18.6200008392334,31.72045119148705 21842,2012-07-23,CRM,33.04499816894531,33.18000030517578,32.22249984741211,32.75,10374400.0,0.0,-0.3046442461864842,35.837907397679146,31.010842907496638,46.464367368359234,-52.15230599457515,11.697896053577198,33.40566685994466,34.70925025939941,18.6200008392334,31.72045119148705 21843,2012-07-23,CSCO,16.059999465942383,16.149999618530273,15.930000305175781,11.330243110656738,40090000.0,0.0,-0.11700426241379525,12.17745010259146,11.205578213906344,41.58531342551175,-151.63027137830565,24.59800711861324,11.76730063756307,11.98858699798584,18.6200008392334,31.72045119148705 21844,2012-07-23,CVX,107.25,108.27999877929688,106.02999877929688,68.26766204833984,5953200.0,0.0,1.076728908286853,69.90526369275526,63.41684934435413,57.17544518476178,99.55204151319985,21.112659446523224,65.91366310119629,64.83855266571045,18.6200008392334,31.72045119148705 21845,2012-07-23,DIS,47.77000045776367,48.060001373291016,47.41999816894531,42.95859146118164,8333100.0,0.0,0.49861793129295506,44.33086464725572,41.80119788326185,56.74454230846176,11.168810369329377,8.794133411783134,42.734457397460936,41.32264970143636,18.6200008392334,31.72045119148705 21846,2012-07-23,GS,91.94000244140625,93.41999816894531,91.1500015258789,76.25959777832031,4761200.0,0.0,-0.2554335017685787,81.29387878351443,74.38345428533322,43.29430725799909,-103.13275426964418,8.684884828407693,77.62665354410807,80.1176186879476,18.6200008392334,31.72045119148705 21847,2012-07-23,HD,50.11000061035156,51.2400016784668,49.77000045776367,39.52324295043945,10575800.0,0.0,-0.06568676618240232,41.11261342016978,39.07397524865347,50.6249739685861,-156.5133223358924,26.235523244083048,40.1718864440918,39.39673411051432,18.6200008392334,31.72045119148705 21848,2012-07-23,HON,54.11325454711914,55.01895523071289,53.817710876464844,43.3370475769043,3700454.0,0.0,0.31354852515658393,44.047584774201624,39.14082579403568,53.17258471116976,125.21393107634297,12.01327613884928,41.75013071695964,42.47319278717041,18.6200008392334,31.72045119148705 21849,2012-07-23,IBM,181.4340362548828,182.88719177246094,179.92352294921875,117.93115234375,4084107.0,0.0,-0.8197679748892313,123.03661551146165,112.34608178468092,47.423523013929476,-40.071890212606974,7.5904482058349165,118.78374481201172,120.6937266031901,18.6200008392334,31.72045119148705 21850,2012-07-23,INTC,25.049999237060547,25.360000610351562,24.799999237060547,18.020906448364258,36378200.0,0.0,-0.19261851456990442,19.297653215759585,17.633781797057797,44.580709953374566,-125.58769803695454,22.673355871937943,18.721477127075197,18.890711530049643,18.6200008392334,31.72045119148705 21851,2012-07-23,JNJ,68.13999938964844,68.30999755859375,67.6500015258789,49.856685638427734,11771400.0,0.0,0.6905873402765295,50.97866833172872,48.47775752581523,60.04478433706446,53.700713542899685,5.78715867511718,49.11345354715983,47.711413065592446,18.6200008392334,31.72045119148705 21852,2012-07-23,JPM,33.2400016784668,34.5,33.099998474121094,25.153871536254883,41248300.0,0.0,-0.10914045018236607,26.67332631046422,24.36671198909633,46.377636409218134,-86.6280501479644,14.900489987393353,25.428112157185872,25.956592718760174,18.6200008392334,31.72045119148705 21853,2012-07-23,KO,38.275001525878906,38.5,38.185001373291016,27.049612045288086,10655800.0,0.0,0.14668897261646663,27.993019042522974,26.40315996596091,54.35246800784314,9.192019545528087,11.6702676380221,26.954539998372397,26.697707017262776,18.6200008392334,31.72045119148705 21854,2012-07-23,MCD,89.22000122070312,89.8499984741211,88.25,65.41294860839844,12127900.0,0.0,0.38595027946475113,68.62047876467484,63.81754842648728,45.49149718104299,-29.032422540716457,16.194464955751343,65.88584416707357,66.47206439971924,18.6200008392334,31.72045119148705 21855,2012-07-23,MMM,88.44000244140625,89.55999755859375,87.77999877929688,63.1883544921875,2434800.0,0.0,0.5798956071290391,64.67935813614152,60.52919479659773,55.17549602166293,55.00519735868415,0.5098422407525346,62.20899403889974,61.40924193064372,18.6200008392334,31.72045119148705 21856,2012-07-23,MRK,41.24045944213867,41.450382232666016,41.08778762817383,28.90216827392578,15069297.0,0.0,0.8020146638232859,29.945714990208515,26.349047621180645,66.21253978972979,92.77804019180198,50.9636780639059,27.437888209025065,26.306257438659667,18.6200008392334,31.72045119148705 21857,2012-07-23,MSFT,29.56999969482422,29.579999923706055,29.010000228881836,23.627880096435547,55151900.0,0.0,-0.026794431436925947,25.110468742519313,23.262937476963106,46.63700356317724,-86.71115721770485,17.852200444083838,24.166932360331217,24.191613388061523,18.6200008392334,31.72045119148705 21858,2012-07-23,NKE,23.012500762939453,23.315000534057617,22.834999084472656,20.416418075561523,8619200.0,0.0,-0.44158898477021324,21.778653583517034,19.18216489792828,41.27304544151592,-53.28512733970542,27.20724231356011,21.138894335428873,22.467607657114666,18.6200008392334,31.72045119148705 21859,2012-07-23,PG,64.4000015258789,64.72000122070312,64.2300033569336,46.45582962036133,10711100.0,0.0,0.6729617624988293,47.89602434696461,41.51397511897777,57.29578006612502,103.50755135939912,31.62325865151157,44.54745585123698,44.88070774078369,18.6200008392334,31.72045119148705 21860,2012-07-23,TRV,61.900001525878906,61.93000030517578,61.2400016784668,47.495487213134766,2867800.0,0.0,0.03031718748815848,49.604110389496334,47.423145622466556,48.131254449864436,-151.0170518786839,14.548031530924463,48.44554621378581,48.35778522491455,18.6200008392334,31.72045119148705 21861,2012-07-23,UNH,54.369998931884766,55.060001373291016,53.970001220703125,45.83637619018555,6037000.0,0.0,-0.510875311335262,50.015458210966514,44.715574732759066,45.302768988619825,-111.41794284563547,37.69821633629702,48.05056584676107,47.415363756815594,18.6200008392334,31.72045119148705 21862,2012-07-23,V,31.012500762939453,31.264999389648438,30.8125,28.73725700378418,11391200.0,0.0,0.35013707169679265,29.784928065106108,27.714516324237152,53.82693961269317,39.96438939359624,5.270128807715774,28.33822218577067,27.74300905863444,18.6200008392334,31.72045119148705 21863,2012-07-23,VZ,44.209999084472656,44.470001220703125,43.68000030517578,25.938560485839844,12502900.0,0.0,0.3756877249404802,26.880745545192134,25.1333505241438,61.174843934295545,0.5042136185214596,4.009607437170097,25.703229459126792,24.731902090708413,18.6200008392334,31.72045119148705 21864,2012-07-23,WBA,33.90999984741211,34.27000045776367,33.599998474121094,24.120777130126953,12241100.0,0.0,0.5064130653079069,24.19527772149924,19.227100627804955,60.08889848356789,200.71587670528052,46.9154154834364,21.7463893254598,22.34672129948934,18.6200008392334,31.72045119148705 21865,2012-07-23,WMT,71.62000274658203,71.98999786376953,71.26000213623047,56.272281646728516,6656500.0,0.0,1.1416685141353895,58.36388823868391,53.012914968713545,65.04518881266941,62.990255103190776,12.614264938780712,54.80352605183919,51.7310551961263,18.6200008392334,31.72045119148705 21866,2012-07-24,AAPL,21.692142486572266,21.7742862701416,21.375356674194336,18.216388702392578,565132400.0,1.0,0.20898008588802952,18.982720272587798,17.33731261010263,54.594046604400006,56.00368858560269,9.739706654708002,17.950692431131998,17.559088897705077,20.469999313354492,30.20796472838731 21867,2012-07-24,AMGN,77.91000366210938,77.91000366210938,76.18000030517578,56.94383239746094,4162800.0,1.0,1.321561093177145,60.02800985623033,52.65342477511733,58.66000461320671,78.2251472922971,20.195524053708656,55.26640485127767,53.55549348195394,20.469999313354492,30.20796472838731 21868,2012-07-24,AXP,55.709999084472656,55.91999816894531,55.04999923706055,47.323055267333984,6563200.0,1.0,-0.09975975773493673,51.16938298648351,46.82907091671473,46.792815466590646,-90.78077896493612,18.99204322556865,48.55663235982259,48.54853312174479,20.469999313354492,30.20796472838731 21869,2012-07-24,BA,72.87000274658203,73.16999816894531,71.3499984741211,59.633975982666016,3866500.0,1.0,0.26770384897046284,62.39679343537351,58.63546745940188,48.80090179730688,-36.78961196656908,3.9789346736855817,60.23284645080567,59.88672523498535,20.469999313354492,30.20796472838731 21870,2012-07-24,CAT,82.75,83.30000305175781,80.2699966430664,59.77143478393555,8780500.0,1.0,-0.9843397507575844,63.1269057881922,57.48802722572382,41.77763304837612,-58.24846570179486,22.703452926694798,61.131357192993164,64.21955382029215,20.469999313354492,30.20796472838731 21871,2012-07-24,CRM,32.70000076293945,32.779998779296875,31.387500762939453,31.68000030517578,15500000.0,1.0,-0.4042563747494228,35.86643036671511,30.796319877425514,44.28634219751174,-102.71290548476222,18.42265803179588,33.37450014750163,34.584500249226885,20.469999313354492,30.20796472838731 21872,2012-07-24,CSCO,15.75,15.75,15.0,10.660441398620605,101816000.0,1.0,-0.1822651834484006,12.290407895444485,10.969865656496435,36.11828230043636,-268.3319408518811,44.004871519843256,11.737142562866211,11.932571427027385,20.469999313354492,30.20796472838731 21873,2012-07-24,CVX,108.16000366210938,108.16000366210938,104.61000061035156,67.2242202758789,6654900.0,1.0,0.9693064972237408,69.53493891930289,64.24376667762094,54.11915894508156,66.26798427891163,8.600409423100128,66.04836502075196,64.8495911280314,20.469999313354492,30.20796472838731 21874,2012-07-24,DIS,48.029998779296875,48.33000183105469,47.689998626708984,43.119747161865234,8955100.0,1.0,0.45102945312647336,44.25015901545308,42.01262327214458,57.38788710617798,31.223745368891937,12.755449734354244,42.804890696207686,41.394426282246904,20.469999313354492,30.20796472838731 21875,2012-07-24,GS,93.37999725341797,94.5999984741211,93.20999908447266,77.33195495605469,5301700.0,1.0,-0.28764807278923854,81.10319392253042,74.84017918537974,45.069854876661296,-33.13439847895583,2.1109460792667742,77.67222137451172,79.85299987792969,20.469999313354492,30.20796472838731 21876,2012-07-24,HD,50.959999084472656,51.29999923706055,50.61000061035156,39.68611145019531,8847100.0,1.0,-0.06900051488786829,41.113772884721264,39.045670016890064,51.32850653884886,-94.56668184261794,25.103861852561078,40.16723264058431,39.39059041341146,20.469999313354492,30.20796472838731 21877,2012-07-24,HON,54.73294448852539,54.85688018798828,53.321956634521484,42.763633728027344,3528537.0,1.0,0.324132385369019,44.1586679541506,39.253065673168734,51.29366627506467,88.98312137007488,6.337394630837194,41.78911170959473,42.42022501627604,20.469999313354492,30.20796472838731 21878,2012-07-24,IBM,182.52389526367188,182.90631103515625,180.26768493652344,117.62830352783203,3762567.0,1.0,-0.7330808683740031,122.91226569755253,112.31469887153926,47.01222264568525,-36.845780295068266,7.519027047129498,118.73904495239258,120.53297411600748,20.469999313354492,30.20796472838731 21879,2012-07-24,INTC,25.190000534057617,25.219999313354492,24.790000915527344,17.842546463012695,33637600.0,1.0,-0.2167517798647829,19.303324692326527,17.553915221613906,43.448363910204506,-126.39929489780043,22.841529208259214,18.6981720606486,18.853069750467935,20.469999313354492,30.20796472838731 21880,2012-07-24,JNJ,68.0999984741211,68.25,67.0,49.30036544799805,12145700.0,1.0,0.5807277084343809,50.92807223677324,48.5905736219914,55.99840943396356,22.52407745707713,16.7299923321841,49.24106610616048,47.749661954243976,20.469999313354492,30.20796472838731 21881,2012-07-24,JPM,34.58000183105469,34.88999938964844,34.220001220703125,25.365686416625977,29920400.0,1.0,-0.09693831993284263,26.664037865848986,24.35424063756898,47.21631450666642,-34.129679430477516,9.177908793695858,25.481219546000162,25.85614751180013,20.469999313354492,30.20796472838731 21882,2012-07-24,KO,38.45000076293945,38.474998474121094,38.04999923706055,26.97220802307129,10445800.0,1.0,0.12020046967277409,27.917573856803177,26.545103145149948,53.55165520864123,-4.49420301822636,7.1185223269611715,26.983934593200683,26.70093053181966,20.469999313354492,30.20796472838731 21883,2012-07-24,MCD,89.16000366210938,89.47000122070312,87.62000274658203,64.76573181152344,7036800.0,1.0,0.19514641535238297,68.62379734280957,63.80981853243456,43.71530415486463,-63.945389479308695,20.474784514972598,65.92188237508138,66.36709397633871,20.469999313354492,30.20796472838731 21884,2012-07-24,MMM,89.27999877929688,89.51000213623047,87.58000183105469,62.396400451660156,2850400.0,1.0,0.4888211180347213,64.5667185834422,60.810838789604674,52.18294593551496,29.36603797315547,2.249301139625241,62.281121317545576,61.40328629811605,20.469999313354492,30.20796472838731 21885,2012-07-24,MRK,41.24045944213867,41.374046325683594,40.32442855834961,28.514755249023438,21354886.0,1.0,0.7304598459872302,29.888681072171153,26.599786907259997,62.46292575673036,68.76980787671758,28.447805840020695,27.541106351216634,26.357976563771565,20.469999313354492,30.20796472838731 21886,2012-07-24,MSFT,29.239999771118164,29.360000610351562,28.899999618530273,23.52297592163086,47723300.0,1.0,-0.07098839755321507,25.1277518656041,23.187552699825584,46.091338469400505,-107.05626413419589,19.57307328889106,24.173657035827638,24.156355508168538,20.469999313354492,30.20796472838731 21887,2012-07-24,NKE,23.315000534057617,23.482500076293945,23.102500915527344,20.440608978271484,8305200.0,1.0,-0.41764131998805,21.64978275756127,19.212086863715584,41.44069214322106,-40.076401759464844,22.63095601329878,21.03261597951253,22.404158560434976,20.469999313354492,30.20796472838731 21888,2012-07-24,PG,64.4800033569336,64.56999969482422,63.720001220703125,46.18886947631836,8271700.0,1.0,0.6510003851253003,47.95929853901379,41.82731492534168,55.62243356225902,83.99923380962706,21.691783953755827,44.59598274230957,44.88232103983561,20.469999313354492,30.20796472838731 21889,2012-07-24,TRV,61.68000030517578,61.68000030517578,60.619998931884766,46.84158706665039,2794300.0,1.0,-0.09774922702401767,49.75507302453482,47.17525267431772,45.67488250638349,-199.51687377946442,21.50247995594503,48.42836545308431,48.32399164835612,20.469999313354492,30.20796472838731 21890,2012-07-24,UNH,54.63999938964844,55.099998474121094,54.310001373291016,46.16432571411133,7561100.0,1.0,-0.5217617120632241,49.89246757574163,44.60396034173885,46.36118129777725,-93.21548292083989,37.09097398633958,47.9847417195638,47.376168441772464,20.469999313354492,30.20796472838731 21891,2012-07-24,V,31.125,31.190000534057617,30.31999969482422,28.317058563232422,13504000.0,1.0,0.2799787143634269,29.761227547249234,27.770077765861117,51.7510441474597,2.9395564543820356,3.7677214362666445,28.38670654296875,27.740558052062987,20.469999313354492,30.20796472838731 21892,2012-07-24,VZ,44.369998931884766,44.43000030517578,43.36000061035156,25.599336624145508,14157600.0,1.0,0.30384249957343457,26.84617604059655,25.20337344365638,57.06906669068582,-31.37830865822145,2.502753103191771,25.736060587565103,24.77077662150065,20.469999313354492,30.20796472838731 21893,2012-07-24,WBA,33.970001220703125,34.150001525878906,33.86000061035156,24.25589370727539,16297900.0,1.0,0.5957203221441567,24.56558428741346,19.2208811666881,60.6898662540557,181.87833676262528,46.9154154834364,21.81489289601644,22.33113431930542,20.469999313354492,30.20796472838731 21894,2012-07-24,WMT,71.68000030517578,72.23999786376953,71.44999694824219,56.4993896484375,7475700.0,1.0,1.0741836686744435,58.31146713741851,53.37547896853852,65.71435962378321,66.60966705577287,15.787474552452455,54.92387657165527,51.907375717163085,20.469999313354492,30.20796472838731 21895,2012-07-25,AAPL,20.516429901123047,20.742856979370117,20.35714340209961,17.429731369018555,877312800.0,2.0,0.12505844010678757,18.969258615151496,17.35968692623034,47.709152150920616,-78.53470902753331,18.730128341458407,17.949489974975585,17.554536628723145,19.34000015258789,56.1232553006999 21896,2012-07-25,AMGN,77.79000091552734,78.7300033569336,76.5999984741211,58.12178421020508,4913700.0,2.0,1.2864478150420808,60.052768111023816,53.113261246886346,61.44159921026048,96.39803315691927,26.208999627269485,55.49851366678874,53.64510237375895,19.34000015258789,56.1232553006999 21897,2012-07-25,AXP,55.81999969482422,56.279998779296875,55.29999923706055,47.680335998535156,5222600.0,2.0,-0.15508827221682253,51.16008624415909,46.84943028110946,48.016038547584245,-70.72820783557376,14.622139577855114,48.54986406962077,48.49244422912598,19.34000015258789,56.1232553006999 21898,2012-07-25,BA,74.19999694824219,74.4800033569336,72.69999694824219,61.289791107177734,6130400.0,2.0,0.30751550434676034,62.3523431250449,58.93656755000393,52.91262089067864,72.9871218663263,7.528830865252209,60.272861607869466,59.85468737284342,19.34000015258789,56.1232553006999 21899,2012-07-25,CAT,85.12999725341797,85.44999694824219,80.29000091552734,60.630245208740234,19877300.0,2.0,-0.8633943829622197,63.14510078066108,57.49884148008111,43.55810032139729,-20.445875981116284,8.270924262333873,61.03599891662598,63.980781936645506,19.34000015258789,56.1232553006999 21900,2012-07-25,CRM,32.002498626708984,32.282501220703125,31.27750015258789,31.329999923706055,9948400.0,2.0,-0.5056134133162686,35.88038152661603,30.532118664118833,43.59485173922496,-120.29445057334516,19.288254344311824,33.33066679636637,34.45779193242391,19.34000015258789,56.1232553006999 21901,2012-07-25,CSCO,15.199999809265137,15.5600004196167,14.960000038146973,10.871957778930664,61477900.0,2.0,-0.21444533701547108,12.319404112220587,10.847686875938594,38.748834554926425,-224.69270931658355,44.659739756345665,11.70678342183431,11.877975749969483,19.34000015258789,56.1232553006999 21902,2012-07-25,CVX,106.5199966430664,106.7699966430664,105.27999877929688,67.0724105834961,5476400.0,2.0,0.861987236773686,69.27349492037763,64.82836360013019,53.68723227140473,52.229412467644615,8.600409423100121,66.16051063537597,64.85433915456136,19.34000015258789,56.1232553006999 21903,2012-07-25,DIS,48.33000183105469,48.63999938964844,48.0099983215332,43.24510192871094,7034000.0,2.0,0.4186049065834254,44.23318448338385,42.11913218226556,57.89183729431391,55.01034797013696,17.17072783735487,42.86219253540039,41.4718734741211,19.34000015258789,56.1232553006999 21904,2012-07-25,GS,95.05999755859375,96.69000244140625,94.8499984741211,78.5516586303711,4578900.0,2.0,-0.21231106953757717,80.85519781673892,75.49174050723568,47.02168462999435,43.43936320025409,8.381318384036621,77.7246109008789,79.59866218566894,19.34000015258789,56.1232553006999 21905,2012-07-25,HD,51.4900016784668,51.849998474121094,51.0,39.608558654785156,8365500.0,2.0,-0.07699697387914028,41.10028580365783,38.99633590044373,50.970754963961035,-50.31731903194554,15.001335259890675,40.136984761555986,39.38521022796631,19.34000015258789,56.1232553006999 21906,2012-07-25,HON,54.31346130371094,54.961753845214844,53.703304290771484,42.854183197021484,3144951.0,2.0,0.33595408664759674,44.233303355227704,39.44551515673518,51.57320812974361,96.22813448733578,7.398468599163545,41.80797348022461,42.376637077331544,19.34000015258789,56.1232553006999 21907,2012-07-25,IBM,181.9407196044922,184.29254150390625,180.9942626953125,118.08558654785156,4010155.0,2.0,-0.6203310041981496,122.86923853299221,112.30395482638279,47.720461070617866,-16.86144466243229,2.257908628736563,118.6675626118978,120.37707354227702,19.34000015258789,56.1232553006999 21908,2012-07-25,INTC,25.020000457763672,25.530000686645508,25.0,17.92815399169922,34407600.0,2.0,-0.2263604124385985,19.297381375605806,17.49707644147183,44.15268753143875,-94.46418159175168,14.582189862223538,18.665116945902508,18.816618760426838,19.34000015258789,56.1232553006999 21909,2012-07-25,JNJ,67.66999816894531,68.0199966430664,67.38999938964844,49.43211364746094,9882200.0,2.0,0.49854719559857585,50.85260893349821,48.74728959555453,56.7130553000348,22.35745532564937,16.729992332184082,49.349646377563474,47.78696505228678,19.34000015258789,56.1232553006999 21910,2012-07-25,JPM,34.97999954223633,35.45000076293945,34.790000915527344,25.687036514282227,32127700.0,2.0,-0.0606387705518614,26.646213560314557,24.35419156053505,48.48094162705708,12.51780329116565,1.4243484759594618,25.522101593017577,25.765404001871744,19.34000015258789,56.1232553006999 21911,2012-07-25,KO,38.474998474121094,38.61000061035156,38.3650016784668,27.098859786987305,9020400.0,2.0,0.10818083776804954,27.839802565538754,26.691129670179016,54.681854007620856,18.25782030725052,10.996550256205419,27.01126085917155,26.708070500691733,19.34000015258789,56.1232553006999 21912,2012-07-25,MCD,88.36000061035156,88.45999908447266,87.83999633789062,64.75102996826172,4262200.0,2.0,0.042259521040023174,68.65580946256281,63.699848496421566,43.6752322102467,-83.10464808668796,20.47478451497259,65.9348762512207,66.26102695465087,19.34000015258789,56.1232553006999 21913,2012-07-25,MMM,88.69000244140625,89.16000366210938,87.95999908447266,62.75702667236328,3541200.0,2.0,0.440663753950993,64.46749487403649,61.09179162498695,53.37419374484419,34.19425342490976,2.2493011396252354,62.328734461466475,61.403341102600095,19.34000015258789,56.1232553006999 21914,2012-07-25,MRK,40.94465637207031,41.020992279052734,40.41984558105469,28.46799659729004,12818717.0,2.0,0.6623440153963536,29.819352444542208,26.84011010276004,62.02437513033082,60.101704638441085,28.447805840020703,27.6343968073527,26.400326919555663,19.34000015258789,56.1232553006999 21915,2012-07-25,MSFT,29.239999771118164,29.329999923706055,28.780000686645508,23.264747619628906,45579500.0,2.0,-0.12540372390028764,25.15762610220394,23.061650135283852,44.75782075011925,-124.82539514531096,21.490940796057984,24.161283429463705,24.11625935236613,19.34000015258789,56.1232553006999 21916,2012-07-25,NKE,23.385000228881836,23.5625,23.274999618530273,20.561546325683594,8244800.0,2.0,-0.3844720355932125,21.45598845083656,19.297257284331895,42.29265420139766,-27.455109125644405,20.419202429005527,20.9293425877889,22.338232294718424,19.34000015258789,56.1232553006999 21917,2012-07-25,PG,64.12000274658203,64.30999755859375,63.88999938964844,46.18886947631836,9424700.0,2.0,0.6263753699736583,47.96178631884426,42.20430216687352,55.62243356225902,77.66111523139146,21.691783953755834,44.63926493326823,44.893471272786456,19.34000015258789,56.1232553006999 21918,2012-07-25,TRV,61.16999816894531,61.4900016784668,60.93000030517578,46.91082763671875,3463500.0,2.0,-0.19144874588680239,49.86024406498103,46.98007537776799,45.97689087636828,-184.15306553556013,21.502479955945024,48.403748194376625,48.287407366434735,19.34000015258789,56.1232553006999 21919,2012-07-25,UNH,51.5,52.959999084472656,51.0099983215332,44.12939453125,19603900.0,2.0,-0.6866756336360282,49.76238130083031,44.202610459423596,41.238908734765026,-177.16885211564096,54.70718709623682,47.840474955240886,47.327632649739584,19.34000015258789,56.1232553006999 21920,2012-07-25,V,30.844999313354492,31.022499084472656,30.385000228881836,28.213163375854492,15305200.0,2.0,0.21353276458932413,29.770380684254036,27.738759902598993,51.24553839345342,-10.491365828105604,3.767721436266654,28.425493812561037,27.738449478149413,19.34000015258789,56.1232553006999 21921,2012-07-25,VZ,43.880001068115234,44.150001525878906,43.709999084472656,25.57009506225586,9595000.0,2.0,0.24175825254454963,26.824979398430482,25.246109964667664,56.72954366510971,-36.46224930067181,2.5027531031917643,25.760590934753417,24.80771805445353,19.34000015258789,56.1232553006999 21922,2012-07-25,WBA,34.22999954223633,34.959999084472656,34.15999984741211,24.63988494873047,14505700.0,2.0,0.6895333395291523,24.964661448054738,19.217179639286574,62.356291401905885,183.09620961119373,53.00139355669282,21.89548511505127,22.32912712097168,19.34000015258789,56.1232553006999 21923,2012-07-25,WMT,72.26000213623047,72.45999908447266,71.87000274658203,56.45240783691406,6981900.0,2.0,1.0053216803578735,58.2461040749238,53.714959310085966,65.44623587628939,69.49943566201797,18.569085008553973,55.0377000172933,52.0844690322876,19.34000015258789,56.1232553006999 21924,2012-07-26,AAPL,20.705713272094727,20.72857093811035,20.3700008392334,17.427005767822266,406632800.0,3.0,0.05766526864306698,18.96759053077163,17.36250723991929,47.68759668527999,-79.25165493072157,18.730128341458393,17.952238527933755,17.550873692830404,17.530000686645508,29.902146982921114 21925,2012-07-26,AMGN,79.0,80.0,78.5,59.113365173339844,5867800.0,3.0,1.3233775136758936,60.25449480430746,53.427443367079256,63.57580960148781,129.39989006791913,34.39359342812945,55.75870475769043,53.75642986297608,17.530000686645508,29.902146982921114 21926,2012-07-26,AXP,56.869998931884766,57.869998931884766,56.61000061035156,49.13498306274414,7455000.0,3.0,-0.08062921408520651,51.17439242373858,46.92637166012372,52.605238954959226,15.20181734889559,2.3149793448946125,48.63058230082194,48.44986095428467,17.530000686645508,29.902146982921114 21927,2012-07-26,BA,75.12999725341797,75.95999908447266,74.2699966430664,62.01835632324219,4949200.0,3.0,0.3933216845772378,62.494416211375125,59.04617674516784,54.57317618677986,155.94496594536753,18.43119943049032,60.35151278177897,59.828619448343915,17.530000686645508,29.902146982921114 21928,2012-07-26,CAT,83.83999633789062,84.6500015258789,82.0999984741211,61.1440544128418,10138200.0,3.0,-0.7178097351262664,63.22134818309966,57.53799477344331,44.606509227113435,0.2605313258987505,8.270924262333859,61.000555928548174,63.758596356709795,17.530000686645508,29.902146982921114 21929,2012-07-26,CRM,32.09000015258789,32.6875,30.72249984741211,31.15250015258789,18435600.0,3.0,-0.5934217481992548,35.86870931633426,30.26604085914181,43.24064155351604,-124.48302520312023,23.65719154784261,33.30800011952718,34.32333358128866,17.530000686645508,29.902146982921114 21930,2012-07-26,CSCO,15.699999809265137,15.779999732971191,15.350000381469727,10.843754768371582,55945200.0,3.0,-0.23946369934748546,12.34060337862105,10.736800929698042,38.529985881261574,-164.72460479629245,35.35301121205822,11.67852528889974,11.82501540184021,17.530000686645508,29.902146982921114 21931,2012-07-26,CVX,107.58999633789062,108.62999725341797,107.26000213623047,68.47001647949219,6808200.0,3.0,0.8795719077623829,69.28575620815478,65.17656831577101,56.95877145225531,111.13769969725865,20.84091443882343,66.33210144042968,64.86451791127523,17.530000686645508,29.902146982921114 21932,2012-07-26,DIS,49.060001373291016,49.869998931884766,49.060001373291016,44.50754165649414,10497100.0,3.0,0.48913807596307635,44.45889717065588,42.05816329992518,62.510888215202094,182.30286769912044,31.80809454651256,42.96605237325033,41.560214042663574,17.530000686645508,29.902146982921114 21933,2012-07-26,GS,97.44000244140625,98.19999694824219,96.75,80.27068328857422,5077400.0,3.0,-0.01373668035796527,81.06312668820743,75.67591521242733,49.63110839168147,116.47259257433699,15.11740308536127,77.87031911214193,79.37053019205729,17.530000686645508,29.902146982921114 21934,2012-07-26,HD,51.7400016784668,52.959999084472656,51.7400016784668,41.035606384277344,12548400.0,3.0,0.031454017855040206,41.24087061946655,38.96122746402955,56.71373537918169,95.73640043412387,2.061043720915836,40.18713798522949,39.39680341084798,17.530000686645508,29.902146982921114 21935,2012-07-26,HON,55.152427673339844,55.93418884277344,54.704341888427734,43.563377380371094,3229598.0,3.0,0.3979614616869256,44.43384244657937,39.52715036653098,53.72504772992489,141.4261605585935,16.746879820771145,41.87386385599772,42.34149583180746,17.530000686645508,29.902146982921114 21936,2012-07-26,IBM,184.9808807373047,186.37667846679688,184.10133361816406,119.8592758178711,3433913.0,3.0,-0.38343403489416517,122.944360641864,112.28754472312625,50.38156923821243,33.02753464305684,5.197429992919258,118.68507283528646,120.24129892985026,17.530000686645508,29.902146982921114 21937,2012-07-26,INTC,25.59000015258789,25.84000015258789,25.34000015258789,18.19212532043457,37808200.0,3.0,-0.21025139563932882,19.263908787265386,17.479183749660884,46.28660556541209,-56.09451194909122,6.899112283209356,18.640385309855144,18.77807470957438,17.530000686645508,29.902146982921114 21938,2012-07-26,JNJ,68.30000305175781,68.9800033569336,68.20999908447266,50.31784439086914,16477200.0,3.0,0.499135887915358,50.86134701652288,48.87763232307673,61.10626967696537,92.92429797736423,2.401547028491773,49.454322814941406,47.8375804901123,17.530000686645508,29.902146982921114 21939,2012-07-26,JPM,35.779998779296875,35.939998626708984,35.34000015258789,26.154470443725586,28900500.0,3.0,0.005780264167206894,26.53752752506358,24.414244401816305,50.27366900480433,65.6731109181792,4.8931751092576885,25.565768432617187,25.672672843933107,17.530000686645508,29.902146982921114 21940,2012-07-26,KO,38.849998474121094,39.45500183105469,38.849998474121094,27.74274253845215,14144600.0,3.0,0.14889478339808804,27.88835540205413,26.730889936385807,59.823220113604194,107.3834767383145,30.431200076087556,27.06004956563314,26.72238909403483,17.530000686645508,29.902146982921114 21941,2012-07-26,MCD,89.19000244140625,89.47000122070312,88.58999633789062,65.45706939697266,4517500.0,3.0,-0.021683014618531615,68.63909769287133,63.7658369995115,46.12850782769666,-36.490287512685484,10.166984571603715,65.96012751261394,66.16976833343506,17.530000686645508,29.902146982921114 21942,2012-07-26,MMM,90.0,92.0,89.52999877929688,64.05812072753906,4759400.0,3.0,0.5017027949939887,64.59031617974581,61.21151373053251,57.34069606164238,149.97818646978772,20.347836524441316,62.433860524495444,61.422271474202475,17.530000686645508,29.902146982921114 21943,2012-07-26,MRK,41.078243255615234,41.74618148803711,41.011451721191406,28.94224739074707,17085858.0,3.0,0.6392608038371534,29.811803835784215,27.03468530758737,64.6299437017272,87.24355542896815,38.41832276532276,27.74416306813558,26.44914983113607,17.530000686645508,29.902146982921114 21944,2012-07-26,MSFT,29.229999542236328,29.5,29.09000015258789,23.531044006347656,45301400.0,3.0,-0.14536469547213215,25.141264864982702,22.996508076606652,46.41181209766517,-89.65387273670997,17.256561909391177,24.162090237935384,24.08073507944743,17.530000686645508,29.902146982921114 21945,2012-07-26,NKE,23.622499465942383,24.22249984741211,23.572500228881836,21.236604690551758,14765600.0,3.0,-0.3002524470824959,21.368858239381083,19.350745489866966,46.7649082626364,17.548932860894382,3.8940570198195497,20.888004557291666,22.285638840993247,17.530000686645508,29.902146982921114 21946,2012-07-26,PG,64.58999633789062,65.0999984741211,64.44000244140625,46.578460693359375,10472200.0,3.0,0.631022587724523,48.02624733435607,42.50749137414002,57.558256807345224,95.2604461031103,30.91810074255764,44.700063196818036,44.911949157714844,17.530000686645508,29.902146982921114 21947,2012-07-26,TRV,61.779998779296875,62.63999938964844,61.56999969482422,47.39547348022461,2718100.0,3.0,-0.22401709085989552,49.88454293163036,46.86192351429249,48.06736954436983,-100.162891032756,3.627470826007721,48.40272254943848,48.255337969462076,17.530000686645508,29.902146982921114 21948,2012-07-26,UNH,53.119998931884766,53.349998474121094,50.88999938964844,43.73417663574219,10510600.0,3.0,-0.8395836876878704,49.47223658999814,43.88059391537295,40.343357654008386,-162.73016050549944,49.421211787892545,47.67229855855306,47.25882600148519,17.530000686645508,29.902146982921114 21949,2012-07-26,V,31.24250030517578,32.04750061035156,31.049999237060547,29.268281936645508,21036000.0,3.0,0.24320955221300267,29.826212790231587,27.759810731191756,55.783117364932416,89.89187020687201,13.826804986415459,28.51684430440267,27.753503608703614,17.530000686645508,29.902146982921114 21950,2012-07-26,VZ,44.2400016784668,44.709999084472656,44.22999954223633,26.002891540527344,15494800.0,3.0,0.22488674385075313,26.78434271647513,25.35503697560251,60.342023429649466,22.998378010867032,8.903211209714485,25.798584111531575,24.850137774149577,17.530000686645508,29.902146982921114 21951,2012-07-26,WBA,34.9900016784668,35.119998931884766,34.79999923706055,24.867441177368164,10021700.0,3.0,0.7733282706534084,25.358942824547146,19.217563599403046,63.30979448054424,172.89308860303493,54.11225085033023,21.99243272145589,22.334914525349934,17.530000686645508,29.902146982921114 21952,2012-07-26,WMT,72.69999694824219,73.94999694824219,72.69000244140625,57.69767761230469,8192400.0,3.0,1.03925108264405,58.30320347697524,54.05572024433823,68.92296980786166,107.73253859117122,34.28408627951931,55.21000175476074,52.280242602030434,17.530000686645508,29.902146982921114 21953,2012-07-27,AAPL,20.53607177734375,20.922500610351562,20.413928985595703,17.738643646240234,403936400.0,4.0,0.029067198468162303,18.899163435519544,17.479771615444815,50.341357274596774,-56.048257162577926,12.384695803341366,17.966011428833006,17.550459543863933,16.700000762939453,58.2691027371881 21954,2012-07-27,AMGN,80.51000213623047,83.9800033569336,80.4800033569336,62.565185546875,12360300.0,4.0,1.612588703215998,61.16897990013967,53.444875080329076,69.6294211621641,202.38008281760935,52.166857909931274,56.094195175170896,53.91935342152913,16.700000762939453,58.2691027371881 21955,2012-07-27,AXP,58.060001373291016,58.779998779296875,57.439998626708984,49.79000473022461,5309200.0,4.0,0.030878946974596033,51.23186104141735,47.04175994552113,54.4772873559843,61.411720314298776,10.413769370876851,48.73454767862956,48.417064348856606,16.700000762939453,58.2691027371881 21956,2012-07-27,BA,75.58000183105469,75.94000244140625,75.08000183105469,62.51510238647461,4066300.0,4.0,0.4956929170432858,62.671592571289366,59.1943665961911,55.67568015647447,169.28642237689928,18.431199430490313,60.45251731872558,59.81069329579671,16.700000762939453,58.2691027371881 21957,2012-07-27,CAT,83.18000030517578,86.5999984741211,82.02999877929688,63.24336242675781,11229000.0,4.0,-0.42810135482700673,63.643876099756476,57.413083433934936,48.638885569806874,51.179907059001806,3.4933944457211332,61.02050285339355,63.565078290303546,16.700000762939453,58.2691027371881 21958,2012-07-27,CRM,31.34000015258789,33.34749984741211,31.34000015258789,32.872501373291016,16979200.0,4.0,-0.5182467365762875,35.86593864587814,30.26156169744461,47.51540334735978,-57.251528586567915,15.696109044548207,33.32575016021728,34.208958594004315,16.700000762939453,58.2691027371881 21959,2012-07-27,CSCO,15.510000228881836,15.760000228881836,15.300000190734863,11.062325477600098,40305400.0,4.0,-0.23890020927772682,12.343024086581744,10.684094405544721,41.19276875422507,-140.53680303796395,36.34790360611257,11.651470756530761,11.777335357666015,16.700000762939453,58.2691027371881 21960,2012-07-27,CVX,109.37999725341797,109.5,107.12999725341797,69.09611511230469,8338800.0,4.0,0.933270650239848,69.44620955227177,65.38290650607783,58.32312774074663,122.00172335950121,25.808876456495984,66.48682861328125,64.8980843226115,16.700000762939453,58.2691027371881 21961,2012-07-27,DIS,49.88999938964844,50.540000915527344,49.689998626708984,44.713462829589844,16174800.0,4.0,0.5552516432628778,44.69777726183343,42.00909605969978,63.192190796262665,210.8251985267773,38.170345061951,43.048424021402994,41.655717277526854,16.700000762939453,58.2691027371881 21962,2012-07-27,GS,98.41000366210938,102.05000305175781,98.12000274658203,83.20121002197266,6397200.0,4.0,0.37577230049953414,82.01809136956625,75.3880960693986,53.65661939037279,215.36646138925812,29.287408105827062,78.08369725545248,79.21242268880208,16.700000762939453,58.2691027371881 21963,2012-07-27,HD,52.9900016784668,54.279998779296875,52.90999984741211,41.65607833862305,9140400.0,4.0,0.1655606314651763,41.514449817231565,38.8443144497362,58.880145199267844,211.91607612054057,17.60169719765771,40.22720934549967,39.4137264251709,16.700000762939453,58.2691027371881 21964,2012-07-27,HON,55.49563980102539,56.74455261230469,55.12382507324219,44.521568298339844,3775136.0,4.0,0.5184444474196752,44.71386133723287,39.70660527653666,56.43095188755694,165.88029460485973,23.616058818531393,41.96917877197266,42.325947507222494,16.700000762939453,58.2691027371881 21965,2012-07-27,IBM,186.52008056640625,188.72848510742188,185.420654296875,121.3670883178711,4369456.0,4.0,-0.07318003860308409,123.35228905246468,112.18799186184195,52.507498837461554,68.626027494762,12.860853416157351,118.71164474487304,120.13003959655762,16.700000762939453,58.2691027371881 21966,2012-07-27,INTC,25.68000030517578,26.06999969482422,25.469999313354492,18.563098907470703,33344000.0,4.0,-0.1656410092023819,19.27452778639084,17.482119514329376,49.1133639248091,-25.893544409153012,1.5012805321231333,18.617556126912437,18.74299840927124,16.700000762939453,58.2691027371881 21967,2012-07-27,JNJ,68.94999694824219,69.68000030517578,68.88999938964844,50.888797760009766,14015900.0,4.0,0.5394550935318563,50.96686054706808,48.96097606181864,63.57166709777035,148.75670155018224,13.457190406969339,49.553630956014,47.896382840474445,16.700000762939453,58.2691027371881 21968,2012-07-27,JPM,36.0099983215332,37.20000076293945,35.5099983215332,26.943275451660156,63636200.0,4.0,0.12067671349268139,26.75461995277123,24.29258902397438,53.12136716382107,138.04300724603053,18.796541358357945,25.627278073628744,25.600210857391357,16.700000762939453,58.2691027371881 21969,2012-07-27,KO,39.525001525878906,40.119998931884766,39.45000076293945,28.150869369506836,17825000.0,4.0,0.21165349332458305,28.033330206097553,26.706947656451277,62.605052366456015,173.3165334780056,41.227399508244574,27.1101282119751,26.74217004776001,16.700000762939453,58.2691027371881 21970,2012-07-27,MCD,89.33999633789062,89.69000244140625,88.6500015258789,65.59680938720703,5932500.0,4.0,-0.060385993311030006,68.61147563826094,63.867744179854306,46.60468122282633,-27.741616290326224,8.015091171486693,65.94713439941407,66.07706801096599,16.700000762939453,58.2691027371881 21971,2012-07-27,MMM,90.94000244140625,92.08000183105469,90.66000366210938,64.85010528564453,3915400.0,4.0,0.6069862500760408,64.85241729984634,61.27115447749742,59.509715594657614,176.83087633110011,20.874406276108576,62.54817899068197,61.455338096618654,16.700000762939453,58.2691027371881 21972,2012-07-27,MRK,41.74618148803711,43.10114669799805,41.46946716308594,30.124507904052734,31419983.0,4.0,0.7082020231489174,30.02556474487503,27.116157552793428,69.94744239681,132.86901595661544,51.82586446871953,27.884654808044434,26.518558088938395,16.700000762939453,58.2691027371881 21973,2012-07-27,MSFT,29.479999542236328,29.850000381469727,29.18000030517578,24.015220642089844,44242600.0,4.0,-0.12072327837694274,25.134977427822264,22.990690525668946,49.268743801626705,-48.276037891703886,8.903052418206885,24.173387718200683,24.056086444854735,16.700000762939453,58.2691027371881 21974,2012-07-27,NKE,24.204999923706055,24.362499237060547,23.90999984741211,21.335552215576172,10419600.0,4.0,-0.22295350882192722,21.376543882624418,19.34613907025644,47.3832186110165,36.89487707310777,0.7587623046272143,20.866089566548666,22.22380978266398,16.700000762939453,58.2691027371881 21975,2012-07-27,PG,64.68000030517578,65.2699966430664,64.55999755859375,46.96084976196289,11141800.0,4.0,0.6579764009766365,48.122617883992106,42.794835881877034,59.35834256735041,97.91587211025015,32.740955516605915,44.75906359354655,44.93191248575847,16.700000762939453,58.2691027371881 21976,2012-07-27,TRV,62.08000183105469,63.279998779296875,61.70000076293945,48.24938201904297,2805900.0,4.0,-0.17886263905717925,49.8805366036962,46.855929994814545,51.48887791040373,-37.06239890364967,4.712125854193946,48.39246571858724,48.23571898142497,16.700000762939453,58.2691027371881 21977,2012-07-27,UNH,51.810001373291016,53.5099983215332,51.689998626708984,44.852542877197266,8569900.0,4.0,-0.8606011388353423,48.80778051313077,44.01865877214755,43.9090718421445,-128.58815246925099,47.21530608400885,47.506644821166994,47.2152214050293,16.700000762939453,58.2691027371881 21978,2012-07-27,V,31.732500076293945,32.375,31.424999237060547,29.815444946289062,13937600.0,4.0,0.30733730907249424,29.949010387411874,27.812941440591054,57.885815597664184,130.21251680070966,18.5440434220174,28.61419734954834,27.781133778889973,16.700000762939453,58.2691027371881 21979,2012-07-27,VZ,44.65999984741211,45.060001373291016,44.560001373291016,26.260236740112305,22060700.0,4.0,0.2296344752529862,26.763076320856335,25.459339793950797,62.279120430994254,61.10392342560654,15.20704421143455,25.83050403594971,24.89646094640096,16.700000762939453,58.2691027371881 21980,2012-07-27,WBA,35.11000061035156,35.91999816894531,34.959999084472656,25.400772094726562,11304900.0,4.0,0.8727116286664867,25.791726229911713,19.259800221199125,65.43268056236344,170.026195022845,59.2590596949988,22.088432121276856,22.35630003611247,16.700000762939453,58.2691027371881 21981,2012-07-27,WMT,73.83999633789062,74.80000305175781,73.79000091552734,58.363372802734375,10861500.0,4.0,1.1070945203367941,58.35797479628354,54.488091869365874,70.56104456130514,132.4962887052218,41.203605147719145,55.389874649047854,52.48788890838623,16.700000762939453,58.2691027371881 22040,2012-07-30,AAPL,21.104286193847656,21.408571243286133,20.99357032775879,18.0378360748291,379142400.0,0.0,0.030197255187584204,18.882651935834616,17.52972008107212,52.72328185046712,7.299971015800986,1.6922054073399755,17.987130228678385,17.557133674621582,18.030000686645508,29.84618721554454 22041,2012-07-30,AMGN,83.16999816894531,84.38999938964844,83.04000091552734,62.22223663330078,5817800.0,0.0,1.7934438392005774,61.885699205247825,53.514692945631076,68.46001300040822,202.0687374879956,53.552475651857165,56.396633783976235,54.07977555592855,18.030000686645508,29.84618721554454 22042,2012-07-30,AXP,58.529998779296875,59.06999969482422,58.20000076293945,49.58584213256836,5616700.0,0.0,0.101604518966532,51.251340825741075,47.04585651617787,53.79219398334211,75.14757188376865,12.874473112125479,48.79694786071777,48.38354937235514,18.030000686645508,29.84618721554454 22043,2012-07-30,BA,74.5999984741211,75.58999633789062,74.43000030517578,61.97697830200195,4999700.0,0.0,0.5273220990796261,62.7391524212533,59.17316905091467,54.201500704845905,121.63783008109498,11.81518269352071,60.531720860799155,59.7896967569987,18.030000686645508,29.84618721554454 22044,2012-07-30,CAT,86.62000274658203,86.97000122070312,85.0,62.89836883544922,6504600.0,0.0,-0.2237640629610098,63.81179437013098,57.34198675779871,48.044316295835536,90.22920637746037,5.574428895626457,61.003666687011716,63.38963591257731,18.030000686645508,29.84618721554454 22045,2012-07-30,CRM,32.89250183105469,32.89250183105469,31.25749969482422,31.467500686645508,14448400.0,0.0,-0.5655228165861246,35.70408836263192,30.11366218668448,44.672354494631165,-95.30053108035852,16.415154768025303,33.253333536783856,34.077083587646484,18.030000686645508,29.84618721554454 22046,2012-07-30,CSCO,15.710000038146973,16.06999969482422,15.670000076293945,11.18923282623291,36366500.0,0.0,-0.2256125558076043,12.271750136071365,10.669351414984543,42.68407157690492,-90.37634476772588,23.728191282182973,11.62443593343099,11.733173974355061,18.030000686645508,29.84618721554454 22047,2012-07-30,CVX,108.87000274658203,109.93000030517578,108.76000213623047,69.45027160644531,5789900.0,0.0,0.9929585517107284,69.74647694685153,65.35583781144926,59.082110780493686,140.12172711604842,28.189959306914353,66.60255889892578,64.94841759999593,18.030000686645508,29.84618721554454 22048,2012-07-30,DIS,49.95000076293945,50.13999938964844,49.650001525878906,44.58811569213867,8890600.0,0.0,0.5907231662992345,44.86520558545878,41.958062160512895,62.47721194184909,167.99136904373592,37.35257563937735,43.1293031056722,41.74510231018066,18.030000686645508,29.84618721554454 22049,2012-07-30,GS,101.1500015258789,102.18000030517578,100.3499984741211,82.57908630371094,3659600.0,0.0,0.6270327461476484,82.64524151188319,75.17187350886876,52.7311120196934,209.11624648000767,29.710929739774688,78.22613016764323,79.07436103820801,18.030000686645508,29.84618721554454 22050,2012-07-30,HD,53.459999084472656,53.7599983215332,52.810001373291016,41.29930877685547,9024400.0,0.0,0.24028293484818164,41.55639555927094,38.822532815973204,57.177955250367255,154.4098513703,16.10970834728787,40.262885920206706,39.42778708140055,18.030000686645508,29.84618721554454 22051,2012-07-30,HON,56.058128356933594,56.55387878417969,55.45750427246094,44.053794860839844,3279421.0,0.0,0.5696164902596337,44.94145276570968,39.671404671424106,54.8123081022403,143.44358655404818,23.61605881853138,42.02827885945638,42.30472685496012,18.030000686645508,29.84618721554454 22052,2012-07-30,IBM,187.68641662597656,189.1395721435547,187.30401611328125,121.54634094238281,2915202.0,0.0,0.18502976943335625,123.47325867706186,112.13499785369984,52.75643612082479,87.38512792711461,14.157439156880008,118.6617935180664,120.03017730712891,18.030000686645508,29.84618721554454 22053,2012-07-30,INTC,25.979999542236328,26.200000762939453,25.68000030517578,18.377609252929688,25878100.0,0.0,-0.14359910042795931,19.191710874457712,17.50144136248076,47.81187107609639,-16.20080842675344,1.503747964883752,18.579982884724934,18.70970557530721,18.030000686645508,29.84618721554454 22054,2012-07-30,JNJ,69.37000274658203,69.6500015258789,69.16000366210938,50.83757019042969,8379500.0,0.0,0.5608100485807626,51.07794150758836,48.98824501584913,63.19983263798706,147.70962698101863,13.457190406969335,49.637567138671876,47.95421072642009,18.030000686645508,29.84618721554454 22055,2012-07-30,JPM,36.5,36.52000045776367,35.939998626708984,26.395496368408203,30698200.0,0.0,0.16562258921769768,26.83227982687872,24.2664531214245,51.02229871133047,99.96991740471924,18.796541358357935,25.66135374704997,25.52091302871704,18.030000686645508,29.84618721554454 22056,2012-07-30,KO,39.8849983215332,40.584999084472656,39.78499984741211,28.54142189025879,15947800.0,0.0,0.2895666039728546,28.266259772169764,26.577107804429357,65.00379843824287,203.62225053140457,47.33632197265459,27.169120852152506,26.76682949066162,18.030000686645508,29.84618721554454 22057,2012-07-30,MCD,89.31999969482422,89.66999816894531,89.12000274658203,65.69976806640625,4431600.0,0.0,-0.08180745242674448,68.5961479374828,63.94190900831798,46.962002396509,-14.80321461182851,8.015091171486697,65.91845041910807,65.99180011749267,18.030000686645508,29.84618721554454 22058,2012-07-30,MMM,91.41000366210938,91.94999694824219,90.91000366210938,64.54603576660156,2714900.0,0.0,0.6582998073810558,65.02822641864414,61.21414075359708,58.331745937426085,158.05929304491252,20.874406276108573,62.63869069417318,61.48485838572184,18.030000686645508,29.84618721554454 22059,2012-07-30,MRK,42.595420837402344,42.872135162353516,42.299617767333984,29.710376739501953,13571914.0,0.0,0.7211090163418454,30.164047479434423,27.160024213985984,66.33372637143498,126.32641704190239,51.82586446871953,28.008002281188965,26.58238566716512,18.030000686645508,29.84618721554454 22060,2012-07-30,MSFT,29.75,29.81999969482422,29.459999084472656,23.918386459350586,28905000.0,0.0,-0.10776622510632805,25.05707482337221,22.99193144799009,48.73123408841148,-39.145412852720156,8.903052418206894,24.16316623687744,24.030358409881593,18.030000686645508,29.84618721554454 22061,2012-07-30,NKE,24.232500076293945,24.4375,23.872499465942383,21.076082229614258,9112800.0,0.0,-0.18054934229768094,21.38205680639499,19.518074228456083,45.935893406506,35.780297225606105,0.9529564787617805,20.822845458984375,22.157218011220298,18.030000686645508,29.84618721554454 22062,2012-07-30,PG,64.88999938964844,65.29000091552734,64.5,46.968074798583984,8388600.0,0.0,0.6721721105658531,48.24319491185459,42.99003110132901,59.39200684897146,91.09791659646852,31.432545826037966,44.82545789082845,44.94567788441976,18.030000686645508,29.84618721554454 22063,2012-07-30,TRV,62.83000183105469,63.650001525878906,62.65999984741211,48.62632751464844,2648000.0,0.0,-0.11137717273545178,49.82132115408866,46.86668124154122,52.905765783606086,28.832840778849068,9.226705616676648,48.38733749389648,48.22225513458252,18.030000686645508,29.84618721554454 22064,2012-07-30,UNH,53.31999969482422,53.709999084472656,52.88999938964844,44.785274505615234,4405400.0,0.0,-0.8726265203581605,48.30536995718359,44.08044814279199,43.74637470409398,-107.18673152784191,44.36743896323267,47.34855893452962,47.183621088663735,18.030000686645508,29.84618721554454 22065,2012-07-30,V,32.212501525878906,33.087501525878906,32.1775016784668,30.20794105529785,12652800.0,0.0,0.3853876650619945,30.171778602692783,27.75663593282968,59.32129776262837,186.24483490214556,27.742924660680536,28.709934171040853,27.83750476837158,18.030000686645508,29.84618721554454 22066,2012-07-30,VZ,44.709999084472656,45.08000183105469,44.689998626708984,26.28947639465332,10605200.0,0.0,0.23306979879073708,26.7672395121089,25.513954602576156,62.49444610888474,65.04803516709941,15.563957115869032,25.867254384358723,24.94288578033447,18.030000686645508,29.84618721554454 22067,2012-07-30,WBA,35.75,36.31999969482422,35.54999923706055,25.79188346862793,9134100.0,0.0,0.9718304190031546,26.257329512385684,19.269927834721248,66.88617327674649,165.2587942385177,61.56327687100319,22.194387245178223,22.387852732340495,18.030000686645508,29.84618721554454 22068,2012-07-30,WMT,74.45999908447266,75.23999786376953,74.44999694824219,58.72364807128906,9145600.0,0.0,1.1763716565296392,58.62477845275164,54.63324614441633,71.40490011549787,142.5453517337814,44.44067108622475,55.57862319946289,52.70179901123047,18.030000686645508,29.84618721554454 22069,2012-07-31,AAPL,21.543928146362305,21.8464298248291,21.525714874267578,18.514677047729492,462327600.0,1.0,0.06877709512576402,18.913423591605493,17.554241317757302,56.18803364837761,76.43808579974481,12.273283980488623,18.012371826171876,17.580126953125,18.93000030517578,26.046187878563913 22070,2012-07-31,AMGN,83.12999725341797,83.44000244140625,82.5999984741211,61.581050872802734,4537800.0,1.0,1.8635526304969048,62.39078242511954,53.62392742900644,66.30621356753151,164.26414713833526,48.61377482128387,56.65955823262532,54.243604532877605,18.93000030517578,26.046187878563913 22071,2012-07-31,AXP,58.189998626708984,58.34000015258789,57.220001220703125,49.09246063232422,5307500.0,1.0,0.11650033724311726,51.15840198309471,47.041819650816414,52.15258581317588,22.9970734131765,2.68577806792944,48.85505358378092,48.35255025227865,18.93000030517578,26.046187878563913 22072,2012-07-31,BA,74.81999969482422,75.05999755859375,73.87999725341797,61.19045639038086,3978700.0,1.0,0.4833509399294371,62.763438162206675,59.20931879580113,52.115089238449144,74.26079601503075,6.436976885243971,60.58719062805176,59.769172541300456,18.93000030517578,26.046187878563913 22073,2012-07-31,CAT,85.7699966430664,86.36000061035156,84.13999938964844,61.81200408935547,9192500.0,1.0,-0.14778230049843444,63.892356770834496,57.339320856728975,46.20443255982317,60.78240868220651,0.2056919153185343,60.95523668924967,63.223195457458495,18.93000030517578,26.046187878563913 22074,2012-07-31,CRM,31.540000915527344,32.05500030517578,30.90999984741211,31.09000015258789,9177600.0,1.0,-0.6262317786658116,35.48907003857993,29.960930342889785,43.941569274189895,-119.02290137578491,19.506391334286015,33.14966684977214,33.959458605448404,18.93000030517578,26.046187878563913 22075,2012-07-31,CSCO,15.869999885559082,16.110000610351562,15.850000381469727,11.245640754699707,33961900.0,1.0,-0.20813114006804767,12.190357216239695,10.671073428749319,43.34469253132063,-70.27773813768626,22.168520323538107,11.5983455657959,11.696970462799072,18.93000030517578,26.046187878563913 22076,2012-07-31,CVX,109.55000305175781,110.81999969482422,109.52999877929688,69.29847717285156,10012500.0,1.0,1.016297852443003,69.97677526143664,65.36079111429578,58.60886780401787,145.01715278154876,32.950975551434624,66.73156814575195,65.01993325551351,18.93000030517578,26.046187878563913 22077,2012-07-31,DIS,49.779998779296875,49.849998474121094,49.09000015258789,43.9971923828125,10503000.0,1.0,0.5646431762954478,44.904995426995356,41.95587646021167,59.21008914332922,108.7525792129039,26.175803911127048,43.19018630981445,41.83777046203613,18.93000030517578,26.046187878563913 22078,2012-07-31,GS,100.26000213623047,101.77999877929688,100.0,82.5954818725586,3664000.0,1.0,0.8180514569635307,83.14309520282964,74.9826250120141,52.7533298051266,176.71844850019951,27.51292451694186,78.42450103759765,78.97106196085612,18.93000030517578,26.046187878563913 22079,2012-07-31,HD,52.97999954223633,53.0,52.119998931884766,40.469451904296875,11606100.0,1.0,0.22988837433334908,41.46150566268718,38.85304969619954,53.459178660238905,63.27065002756966,6.174161440002606,40.25926678975423,39.434570503234866,18.93000030517578,26.046187878563913 22080,2012-07-31,HON,55.438438415527344,55.867454528808594,55.30496597290039,43.79728317260742,3108344.0,1.0,0.5827547197452319,45.11009746194349,39.7208034932567,53.934707137503,112.67219578292571,21.460471823227405,42.08285293579102,42.29372266133626,18.93000030517578,26.046187878563913 22081,2012-07-31,IBM,187.85850524902344,188.89100646972656,187.26577758789062,121.11377716064453,3668322.0,1.0,0.35071578722144636,123.4891027604684,112.12842043289098,52.07503574663558,84.55744501884355,13.988791179244306,118.6142079671224,119.94618403116861,18.93000030517578,26.046187878563913 22082,2012-07-31,INTC,25.760000228881836,26.040000915527344,25.700000762939453,18.334808349609375,26616900.0,1.0,-0.12810765877066643,19.094167424411665,17.529783724575154,47.511335532201514,-19.232079036949397,1.5037479648837608,18.539080301920574,18.68354705174764,18.93000030517578,26.046187878563913 22083,2012-07-31,JNJ,69.25,69.55999755859375,69.0999984741211,50.669193267822266,10313900.0,1.0,0.557718363712155,51.152267567627575,49.00322292614683,61.967432856474986,128.6781629100668,12.212100180217767,49.70881512959798,48.01648152669271,18.93000030517578,26.046187878563913 22084,2012-07-31,JPM,36.11000061035156,36.33000183105469,35.90999984741211,26.29323959350586,19681600.0,1.0,0.1907919218964551,26.834772274146363,24.26542055880041,50.63590871912201,82.2213461457686,18.325945655175786,25.701920127868654,25.455121803283692,18.93000030517578,26.046187878563913 22085,2012-07-31,KO,40.349998474121094,40.665000915527344,40.19499969482422,28.428831100463867,16333600.0,1.0,0.3383281335971482,28.40190611580878,26.507607548436827,63.783609408897526,194.22828252906658,48.324164548138256,27.225649960835774,26.792175229390462,18.93000030517578,26.046187878563913 22086,2012-07-31,MCD,89.11000061035156,89.76000213623047,88.80999755859375,65.72183990478516,4596900.0,1.0,-0.09589765177859988,68.55276436239855,64.07943549722059,47.04059785350456,-17.396254657386848,10.819932832869759,65.89687678019206,65.92113018035889,18.93000030517578,26.046187878563913 22087,2012-07-31,MMM,91.0,91.66000366210938,90.87000274658203,64.51067352294922,2720200.0,1.0,0.6881798250650561,65.1959275644524,61.184327181030994,58.193163441951434,139.51201398252613,20.419572394986428,62.731087875366214,61.52221654256185,18.93000030517578,26.046187878563913 22088,2012-07-31,MRK,42.41412353515625,42.643131256103516,42.14694595336914,29.503313064575195,13242423.0,1.0,0.7064856663838341,30.247537557490155,27.231498010747153,64.60728074321028,107.9760009140958,47.68591690773151,28.126451937357583,26.646396128336587,18.93000030517578,26.046187878563913 22089,2012-07-31,MSFT,29.479999542236328,29.709999084472656,29.329999923706055,23.781200408935547,37620900.0,1.0,-0.10733019907150165,24.97313941225742,22.987907188084375,47.96433577918696,-54.40678219415013,11.576662918804207,24.153213755289713,24.01276591618856,18.93000030517578,26.046187878563913 22090,2012-07-31,NKE,23.760000228881836,23.895000457763672,23.3125,20.5263614654541,13070000.0,1.0,-0.18912153099604723,21.326562327815306,19.672517185734495,43.05365523109264,-7.445705005473037,11.101060527773612,20.763842646280924,22.09092451731364,18.93000030517578,26.046187878563913 22091,2012-07-31,PG,64.79000091552734,64.98999786376953,64.5,46.56403350830078,9327200.0,1.0,0.6434028101864797,48.26357055813177,43.24931548923151,56.67614785141624,75.98856464282476,31.432545826037966,44.89245071411133,44.95545113881429,18.93000030517578,26.046187878563913 22092,2012-07-31,TRV,63.0,63.470001220703125,62.45000076293945,48.19553756713867,3354000.0,1.0,-0.09159969866381346,49.72082840926027,46.86947577469969,51.13987403856582,-1.4778424827823284,6.174757682884549,48.3765677134196,48.204792467753094,18.93000030517578,26.046187878563913 22093,2012-07-31,UNH,52.7400016784668,53.189998626708984,51.08000183105469,42.9605712890625,9879500.0,1.0,-1.0176640243491093,48.465803414643666,43.48528110378896,39.6262255043026,-152.11228628543438,53.137493629356314,47.115074920654294,47.13557192484538,18.93000030517578,26.046187878563913 22094,2012-07-31,V,32.60749816894531,32.66999816894531,32.125,29.799285888671875,8961600.0,1.0,0.40954707409714075,30.252008874763035,27.732969991814116,57.220585367037394,138.61452476868868,26.61662492616472,28.77896639506022,27.881764602661132,18.93000030517578,26.046187878563913 22095,2012-07-31,VZ,44.900001525878906,45.47999954223633,44.869998931884766,26.400604248046875,11603600.0,1.0,0.24197012549369745,26.79383206996319,25.528912871748236,63.31771988137573,91.28754867429352,22.53487502174294,25.902503522237144,24.99482577641805,18.93000030517578,26.046187878563913 22096,2012-07-31,WBA,36.13999938964844,36.459999084472656,36.06999969482422,25.855886459350586,9111300.0,1.0,1.043518252070971,26.669154522126522,19.320323589140568,67.12021816626023,153.2904873151833,62.35975345246778,22.29868329366048,22.422708543141685,18.93000030517578,26.046187878563913 22097,2012-07-31,WMT,74.76000213623047,74.9800033569336,74.43000030517578,58.29289627075195,8322900.0,1.0,1.1828807032871111,58.63661921785558,55.01926647855555,68.96001219739672,126.98195703672401,44.055367078332054,55.74335428873698,52.91228981018067,18.93000030517578,26.046187878563913 22098,2012-08-01,AAPL,21.99678611755371,22.014286041259766,21.53571319580078,18.39493751525879,384501600.0,2.0,0.08866780935173679,18.92764471429389,17.562453094543997,55.13833246949295,74.69571469552615,15.979203960969379,18.031974919637044,17.59898738861084,18.959999084472656,17.906713314333906 22099,2012-08-01,AMGN,83.41999816894531,83.61000061035156,81.75,60.999542236328125,4045600.0,2.0,1.8508559503351165,62.73001584503915,53.78121691252922,64.40520189277946,139.36468982157618,39.35796449673607,56.878247324625654,54.39971930185954,18.959999084472656,17.906713314333906 22100,2012-08-01,AXP,57.52000045776367,57.86000061035156,56.75,48.31835174560547,4668200.0,2.0,0.06509093510341302,50.95828681702379,47.0199098992848,49.69409790889229,-18.21874900300054,1.8559748329214438,48.85655263264974,48.3086493174235,18.959999084472656,17.906713314333906 22101,2012-08-01,BA,74.31999969482422,74.4800033569336,72.63999938964844,60.24664306640625,4696000.0,2.0,0.36810237697414294,62.714210354764816,59.1343610411092,49.73836555271772,10.781499603836297,4.619477317775887,60.58305130004883,59.73127212524414,18.959999084472656,17.906713314333906 22102,2012-08-01,CAT,85.0,85.06999969482422,82.5,60.66695022583008,9366200.0,2.0,-0.17791162898705437,63.56494077242606,57.42736574612862,44.35243937827833,14.845539721596866,9.20622497613662,60.81758346557617,63.052865982055664,18.959999084472656,17.906713314333906 22103,2012-08-01,CRM,31.842500686645508,31.907499313354492,30.74250030517578,31.142499923706055,8856800.0,2.0,-0.662471219879329,35.07360616315987,29.956894058092566,44.07319295589353,-115.70829355554987,21.01157962238929,33.03766689300537,33.84587526321411,18.959999084472656,17.906713314333906 22104,2012-08-01,CSCO,16.010000228881836,16.06999969482422,15.760000228881836,11.266792297363281,47398000.0,2.0,-0.1903757067824916,12.084861615899449,10.694077917334194,43.59686947456105,-70.50625383208512,24.458783067539954,11.572024663289389,11.661587270100911,18.959999084472656,17.906713314333906 22105,2012-08-01,CVX,109.72000122070312,111.2300033569336,109.13999938964844,69.88029479980469,8363800.0,2.0,1.0694146896119179,70.27850732005538,65.25700064503252,59.88298981620619,139.31732939677403,35.07087737176861,66.86732355753581,65.105428759257,18.959999084472656,17.906713314333906 22106,2012-08-01,DIS,49.33000183105469,49.529998779296875,48.720001220703125,43.710670471191406,6780200.0,2.0,0.5149190068321587,44.9203433076966,41.961120696820004,57.696719854437234,70.88659582172995,19.3183650917579,43.229282506306966,41.91238231658936,18.959999084472656,17.906713314333906 22107,2012-08-01,GS,101.2699966430664,101.76000213623047,99.81999969482422,81.93243408203125,3092800.0,2.0,0.9054947661138186,83.34204024125876,74.90565110395607,51.736004451774015,148.48721370141058,26.335996115993076,78.52600580851237,78.84245478312174,18.959999084472656,17.906713314333906 22108,2012-08-01,HD,52.310001373291016,52.529998779296875,51.54999923706055,40.081661224365234,8327200.0,2.0,0.18818980830202037,41.46233944793087,38.85454363922733,51.82963119356264,12.230634882460775,1.2850651316569666,40.225917180379234,39.44221560160319,18.959999084472656,17.906713314333906 22109,2012-08-01,HON,55.676780700683594,55.90559005737305,55.07615661621094,43.759552001953125,3768843.0,2.0,0.5833972310023228,45.255786964092295,39.756942680683096,53.803623975695984,102.01813118010465,18.156718166616926,42.118564987182616,42.279466183980304,18.959999084472656,17.906713314333906 22110,2012-08-01,IBM,188.29827880859375,189.14913940429688,186.1567840576172,120.61934661865234,2677028.0,2.0,0.4370882560734657,123.41322036727978,112.15795196548389,51.291692077514334,78.84332296343683,8.996707335926331,118.53695780436198,119.86666895548503,18.959999084472656,17.906713314333906 22111,2012-08-01,INTC,25.829999923706055,26.0,25.670000076293945,18.498891830444336,29207700.0,2.0,-0.10142129251933696,18.958729186345703,17.598874649713867,48.7879720386331,-9.502879679548466,0.7174386647179997,18.501507186889647,18.661787923177084,18.959999084472656,17.906713314333906 22112,2012-08-01,JNJ,69.4800033569336,69.75,69.25,50.78633499145508,11681700.0,2.0,0.5582849775811098,51.23789972606965,49.01568036731414,62.493802720814806,132.2360003106727,15.35621188571995,49.773719278971356,48.0799799601237,18.959999084472656,17.906713314333906 22113,2012-08-01,JPM,36.189998626708984,36.400001525878906,35.81999969482422,26.29323959350586,22180200.0,2.0,0.20833721762030777,26.849126410674096,24.259829544831277,50.63590871912201,75.83977140426896,16.841566353338465,25.724136734008788,25.388968340555827,18.959999084472656,17.906713314333906 22114,2012-08-01,KO,40.48500061035156,40.625,40.29499816894531,28.502727508544922,12954600.0,2.0,0.3785708901172633,28.531645762602842,26.442960179169617,64.23937051047417,177.92873516688914,48.32416454813826,27.287457211812338,26.817121601104738,18.959999084472656,17.906713314333906 22115,2012-08-01,MCD,89.48999786376953,89.8499984741211,89.30000305175781,65.7733383178711,4133600.0,2.0,-0.10173599550577705,68.5321710656553,64.16254405275289,47.229345437515654,-3.6554244450653974,9.781115995164098,65.89271036783855,65.8556973139445,18.959999084472656,17.906713314333906 22116,2012-08-01,MMM,91.6500015258789,91.80000305175781,90.61000061035156,64.48946380615234,2149700.0,2.0,0.7020556469810941,65.329984217938,61.156339329425286,58.1075081956376,125.51603312483759,17.351416164471377,62.81075719197591,61.566946029663086,18.959999084472656,17.906713314333906 22117,2012-08-01,MRK,42.41412353515625,42.738548278808594,42.08015441894531,29.5767879486084,11781092.0,2.0,0.6928387514235546,30.323359848280866,27.320659087876358,64.9422162706214,102.97232126781468,48.62187842126789,28.23889026641846,26.714934857686362,18.959999084472656,17.906713314333906 22118,2012-08-01,MSFT,29.59000015258789,29.649999618530273,29.209999084472656,23.7327880859375,31721800.0,2.0,-0.10962739875265015,24.840700344191376,23.011406513108426,47.69034869258681,-60.769885940280396,14.065348679074246,24.11851437886556,23.99877586364746,18.959999084472656,17.906713314333906 22119,2012-08-01,NKE,23.377500534057617,23.582500457763672,23.190000534057617,20.44939613342285,9594400.0,2.0,-0.19982208673661717,21.304674980068093,19.749814918613545,42.66592016669858,-18.857629542312214,13.51574335280116,20.7012482325236,22.02477283477783,18.959999084472656,17.906713314333906 22120,2012-08-01,PG,64.87000274658203,64.97000122070312,63.900001525878906,46.18165969848633,7782900.0,2.0,0.5830277802153176,48.223579305897125,43.51856852125132,54.24760680933378,59.54183654640281,18.127020617259674,44.948605346679685,44.9592093149821,18.959999084472656,17.906713314333906 22121,2012-08-01,TRV,63.18000030517578,63.88999938964844,63.099998474121094,48.7340202331543,3245700.0,2.0,-0.03210477327123584,49.6223798558943,46.907918377137925,53.16146728122172,61.92852442517585,11.46363696588335,48.37400296529134,48.19515946706136,18.959999084472656,17.906713314333906 22122,2012-08-01,UNH,51.209999084472656,51.91999816894531,50.75,43.06147384643555,7617600.0,2.0,-1.1116508787470138,48.62884985541968,43.013630613330314,39.94975868272656,-164.93109079644387,54.534371704493736,46.861409250895186,47.081804021199545,18.959999084472656,17.906713314333906 22123,2012-08-01,V,32.125,32.352500915527344,31.75,29.427574157714844,11612000.0,2.0,0.3941559650415307,30.277809299972805,27.73302730128452,55.37537796452926,90.39384935036738,18.63051440782519,28.82598819732666,27.91706396738688,18.959999084472656,17.906713314333906 22124,2012-08-01,VZ,45.43000030517578,46.40999984741211,45.060001373291016,26.44153594970703,18319100.0,2.0,0.24945102859290458,26.82293983012934,25.544293636972714,63.62198198362607,135.63702439284106,35.72360276735631,25.940852292378743,25.04484535853068,18.959999084472656,17.906713314333906 22125,2012-08-01,WBA,36.5,36.849998474121094,36.15999984741211,25.79188346862793,12178800.0,2.0,1.0826863356753371,26.98933075062302,19.47374507792923,66.63302345277819,138.55239894895837,64.54739559585312,22.445171610514322,22.457439295450847,18.959999084472656,17.906713314333906 22126,2012-08-01,WMT,74.69999694824219,74.79000091552734,73.41999816894531,57.658512115478516,9699000.0,2.0,1.1238941183797166,58.655129186677186,55.225531824065,65.54106109742746,99.0956393484696,25.919588004658063,55.895031992594404,53.10585454305013,18.959999084472656,17.906713314333906 22127,2012-08-02,AAPL,21.530000686645508,21.81035614013672,21.4375,18.424644470214844,332158400.0,3.0,0.10561102847853476,18.92007407253851,17.56350594455133,55.35240638085145,57.57560546070242,12.993721077258497,18.054255803426106,17.618999767303468,17.56999969482422,21.529471549448015 22128,2012-08-02,AMGN,80.7300033569336,82.72000122070312,80.33999633789062,60.418060302734375,4648100.0,3.0,1.773430010202759,62.869586997436414,54.14190134484875,62.55012443755082,107.25617089049764,25.498119035874268,57.08326950073242,54.532668050130205,17.56999969482422,21.529471549448015 22129,2012-08-02,AXP,56.380001068115234,56.709999084472656,55.88999938964844,48.05463409423828,4880100.0,3.0,0.0030338309236057626,50.76457089160495,46.97883883739895,48.882012494658106,-67.16685774782593,9.670561038439878,48.835131327311196,48.26332035064697,17.56999969482422,21.529471549448015 22130,2012-08-02,BA,72.38999938964844,72.5199966430664,71.1500015258789,59.60087203979492,4615000.0,3.0,0.22209852208604985,62.67343980237469,58.972294603142885,48.18302679114571,-77.27111011498997,15.847853251536984,60.55490252176921,59.69029057820638,17.56999969482422,21.529471549448015 22131,2012-08-02,CAT,82.45999908447266,84.30000305175781,82.0999984741211,61.011924743652344,8097300.0,3.0,-0.17197041052380513,63.16765522424764,57.59570994909221,45.03902472395465,9.22728731983021,11.376507195493396,60.73203048706055,62.89679527282715,17.56999969482422,21.529471549448015 22132,2012-08-02,CRM,30.719999313354492,31.3125,30.045000076293945,30.342500686645508,10301200.0,3.0,-0.7471320178619365,34.54073429884451,29.963516036848848,42.50015559370811,-146.4484676338826,27.081223768087437,32.901166915893555,33.74316692352295,17.56999969482422,21.529471549448015 22133,2012-08-02,CSCO,15.800000190734863,16.110000610351562,15.649999618530273,11.097576141357422,47426700.0,3.0,-0.18779395574974345,12.00239061261047,10.691942559234015,42.04793694030662,-76.93799756781236,27.255482747026576,11.532343769073487,11.627711407343547,17.56999969482422,21.529471549448015 22134,2012-08-02,CVX,109.45999908447266,109.93000030517578,108.47000122070312,69.08979034423828,6662200.0,3.0,1.0357831987490869,70.42315084137994,65.3159910043232,57.3995540292025,101.20956418306373,28.00139581344967,66.98579355875651,65.1826587041219,17.56999969482422,21.529471549448015 22135,2012-08-02,DIS,48.599998474121094,48.9900016784668,48.130001068115234,43.853939056396484,9559000.0,3.0,0.48152213434215696,44.95976269423275,41.99959628403873,58.24871522412695,36.12074367777354,9.201844183746552,43.266588592529295,41.982219250996906,17.56999969482422,21.529471549448015 22136,2012-08-02,GS,98.5,99.02999877929688,96.72000122070312,80.06602478027344,3980200.0,3.0,0.8147981008792158,83.42941765195408,74.9729848443838,48.985197168177216,59.96788314174796,7.9867494168102375,78.5603864034017,78.69183769226075,17.56999969482422,21.529471549448015 22137,2012-08-02,HD,51.540000915527344,52.08000183105469,51.209999084472656,39.856746673583984,9536700.0,3.0,0.13543347692395002,41.43518696178892,38.8258542979767,50.89874781844251,-25.539624033587067,5.51753951752591,40.18868929545085,39.456006813049314,17.56999969482422,21.529471549448015 22138,2012-08-02,HON,54.914085388183594,54.97128677368164,54.056053161621094,43.246517181396484,3345083.0,3.0,0.536326366888666,45.32010353787546,39.78542815462942,52.025093655285815,59.37801722777808,4.5976801150526905,42.13818155924479,42.25853303273519,17.56999969482422,21.529471549448015 22139,2012-08-02,IBM,185.6214141845703,187.95411682128906,184.53155517578125,120.16828155517578,2941980.0,3.0,0.46379553280469565,123.33546643785365,112.18379702039829,50.57372446007745,58.79911276988559,1.99886313983752,118.44776280721028,119.79426155090331,17.56999969482422,21.529471549448015 22140,2012-08-02,INTC,25.739999771118164,26.260000228881836,25.68000030517578,18.484621047973633,34309900.0,3.0,-0.0804957826047712,18.869688941217735,17.642255638860387,48.68144217898359,11.743744934412614,7.3654330040803435,18.46036688486735,18.644428094228108,17.56999969482422,21.529471549448015 22141,2012-08-02,JNJ,68.80999755859375,68.9800033569336,68.0199966430664,50.10554885864258,13536000.0,3.0,0.49805895816484025,51.23621277638086,49.06641020945899,57.69333689009214,42.05023552275085,7.555400976329072,49.809099197387695,48.129956817626955,17.56999969482422,21.529471549448015 22142,2012-08-02,JPM,35.619998931884766,35.84000015258789,34.7599983215332,25.687036514282227,36675000.0,3.0,0.17135123823374698,26.861891964066928,24.304762050520473,48.31468213697565,4.445877189640759,0.9046921124327275,25.70031191507975,25.317540295918782,17.56999969482422,21.529471549448015 22143,2012-08-02,KO,40.3650016784668,40.5,39.7599983215332,28.05940055847168,13393200.0,3.0,0.3704208043067574,28.584689451813812,26.43565738046158,59.58567449213481,125.79459810031949,29.72919770305143,27.336598205566407,26.835494581858317,17.56999969482422,21.529471549448015 22144,2012-08-02,MCD,89.06999969482422,89.69000244140625,88.55999755859375,65.8909912109375,4332700.0,3.0,-0.09576539589636468,68.53112351191334,64.18491957890697,47.670123587526035,-21.30177505086771,16.6487481662529,65.91575520833334,65.81606426239014,17.56999969482422,21.529471549448015 22145,2012-08-02,MMM,90.11000061035156,90.7300033569336,89.2300033569336,63.69746780395508,2949800.0,3.0,0.6417472150080599,65.35763336158655,61.16475242637732,54.98136480482144,60.55259195305817,2.529801812784549,62.87062594095866,61.60374272664388,17.56999969482422,21.529471549448015 22146,2012-08-02,MRK,42.02289962768555,42.20419692993164,41.52671813964844,29.329654693603516,10318503.0,3.0,0.6545367919936176,30.335822233352783,27.460488763656496,62.87197978425818,73.96764066762422,33.781625537695625,28.34353567759196,26.778363513946534,17.56999969482422,21.529471549448015 22147,2012-08-02,MSFT,29.209999084472656,29.530000686645508,28.969999313354492,23.55525779724121,39520500.0,3.0,-0.12433984433897649,24.7009544118177,23.029301287340015,46.67883569272038,-81.6180592252382,18.942715846334412,24.07171058654785,23.983831278483073,17.56999969482422,21.529471549448015 22148,2012-08-02,NKE,22.9950008392334,23.247499465942383,22.760000228881836,20.348251342773438,10461600.0,3.0,-0.21399706855967437,21.303982095933407,19.75798365571454,42.14986883174943,-45.43982081203464,21.514980095724304,20.637774149576824,21.966760857899985,17.56999969482422,21.529471549448015 22149,2012-08-02,PG,63.65999984741211,63.97999954223633,63.2400016784668,45.820919036865234,9462400.0,3.0,0.5003041822428855,48.12723978469997,43.80881177474828,52.07007964786412,32.4069452980325,5.5612012935394,45.03612861633301,44.958027903238936,17.56999969482422,21.529471549448015 22150,2012-08-02,TRV,62.77000045776367,63.2400016784668,62.45000076293945,48.364784240722656,2202100.0,3.0,-0.014580796667367224,49.50832258070466,46.9381251732016,51.64571223153639,-0.37506674517418886,1.9557540091017893,48.348873392740884,48.181917381286624,17.56999969482422,21.529471549448015 22151,2012-08-02,UNH,50.75,51.7599983215332,50.31999969482422,42.968971252441406,7320500.0,3.0,-1.1799980413574787,48.651692836563186,42.59473241062919,39.74775555165036,-163.50758504525203,56.34681743007462,46.62315979003906,47.01853561401367,17.56999969482422,21.529471549448015 22152,2012-08-02,V,31.700000762939453,32.3224983215332,31.547500610351562,29.845468521118164,11112400.0,3.0,0.41094190043991574,30.351868489024792,27.711146495106068,56.988477658905715,90.73495311687155,14.4631042147549,28.87739715576172,27.960749340057372,17.56999969482422,21.529471549448015 22153,2012-08-02,VZ,45.06999969482422,45.06999969482422,44.150001525878906,26.09646987915039,15011900.0,3.0,0.2249427501379877,26.82263880983578,25.558045470559726,59.330242263910606,12.241345383880121,15.207320016705077,25.97598845163981,25.08892103830973,17.56999969482422,21.529471549448015 22154,2012-08-02,WBA,36.09000015258789,36.31999969482422,35.470001220703125,25.422103881835938,9577200.0,3.0,1.0715371881491933,27.197313378411053,19.683893515509844,63.862504805326296,109.96255864453938,48.251747485748915,22.600192960103353,22.47988650004069,17.56999969482422,21.529471549448015 22155,2012-08-02,WMT,73.05000305175781,74.16000366210938,72.94000244140625,57.99528121948242,8093000.0,3.0,1.0917364192032366,58.72328494509639,55.38998257199345,66.45440478757119,85.44728976215067,18.350301939719845,56.03939997355143,53.306847190856935,17.56999969482422,21.529471549448015 22156,2012-08-03,AAPL,21.91535758972168,22.070714950561523,21.841428756713867,18.6644344329834,344920800.0,4.0,0.13681062991293302,18.959138370732916,17.554210780878414,57.06326252102441,98.2017591119312,18.908974890570796,18.09268430074056,17.642503452301025,15.640000343322754,31.131316732327683 22157,2012-08-03,AMGN,82.54000091552734,83.0,81.9800033569336,61.29032516479492,4121400.0,4.0,1.7621410146485914,63.032066413951036,54.60268891136635,64.1523978325212,119.95850501782239,27.038471509807916,57.34569727579753,54.693505668640135,15.640000343322754,31.131316732327683 22158,2012-08-03,AXP,57.20000076293945,57.790000915527344,57.0,49.007389068603516,4633800.0,4.0,0.030382264852626406,50.66324466724229,46.99339672069717,51.82433261162786,2.8265725390153444,0.9199687008358548,48.877119827270505,48.23994655609131,15.640000343322754,31.131316732327683 22159,2012-08-03,BA,73.12999725341797,73.33999633789062,72.68000030517578,60.279747009277344,4588500.0,4.0,0.159332268419206,62.650277621446115,58.92260102540447,49.88721107533238,-12.88556174220606,8.344492500497804,60.5946413675944,59.673180389404294,15.640000343322754,31.131316732327683 22160,2012-08-03,CAT,84.52999877929688,86.0,84.06999969482422,62.406585693359375,6941300.0,4.0,-0.05410082844036879,63.28829846799585,57.54458994447973,47.73587575477075,91.64242990703988,0.4663512511007849,60.746209716796876,62.770046615600585,15.640000343322754,31.131316732327683 22161,2012-08-03,CRM,31.02750015258789,32.157501220703125,30.377500534057617,32.067501068115234,10586400.0,4.0,-0.667340509863692,34.305739748479716,30.01151069402517,46.74034947457189,-81.43164511039413,15.579635920590212,32.86366691589355,33.65687529246012,15.640000343322754,31.131316732327683 22162,2012-08-03,CSCO,16.079999923706055,16.440000534057617,15.970000267028809,11.527661323547363,40928300.0,4.0,-0.14932232481435115,11.95479865549851,10.709921975147243,46.99898659322091,-15.646221903087016,13.750400574173177,11.520566622416178,11.600184901555378,15.640000343322754,31.131316732327683 22163,2012-08-03,CVX,111.13999938964844,111.87999725341797,110.9000015258789,70.27236938476562,5967600.0,4.0,1.091966732516866,70.73588595813794,65.38586010509448,59.968752729514506,152.89385479103592,38.083601307416174,67.21978149414062,65.29067064921061,15.640000343322754,31.131316732327683 22164,2012-08-03,DIS,49.810001373291016,49.869998931884766,49.36000061035156,44.56125259399414,8187800.0,4.0,0.5062929337171269,45.09520308398496,42.01904976940859,60.857251967810306,116.92230016906277,20.014404882901797,43.33732058207194,42.05310064951579,15.640000343322754,31.131316732327683 22165,2012-08-03,GS,99.3499984741211,101.36000061035156,99.0,82.66094207763672,3283100.0,4.0,0.9414559612300337,83.8934015550415,74.96004006483155,52.609298290666125,125.1721789124156,17.602112464180426,78.75357208251953,78.61271222432454,15.640000343322754,31.131316732327683 22166,2012-08-03,HD,52.20000076293945,52.34000015258789,51.86000061035156,40.55476760864258,7484300.0,4.0,0.1482393491318703,41.447035512388936,38.82486466461302,53.57567702884927,41.233143154163336,1.9445589452136376,40.21531766255696,39.487985356648764,15.640000343322754,31.131316732327683 22167,2012-08-03,HON,55.724449157714844,56.38227462768555,55.676780700683594,44.44611740112305,2899191.0,4.0,0.5890301077819089,45.540361085447614,39.86847032019203,55.57706871800108,115.94358854267891,18.436772684931253,42.22570114135742,42.27008616129557,15.640000343322754,31.131316732327683 22168,2012-08-03,IBM,187.83938598632812,190.2007598876953,187.53346252441406,122.6834945678711,3428893.0,4.0,0.680078391281441,123.97363103582265,111.98502451227304,54.26648580980598,115.05585939980246,10.490711661500422,118.55344034830729,119.76634941101074,15.640000343322754,31.131316732327683 22169,2012-08-03,INTC,26.25,26.350000381469727,25.979999542236328,18.876842498779297,30692600.0,4.0,-0.03189550061193813,18.916624013284263,17.616707094809,51.68116973752225,63.01807949396315,9.605157158376317,18.45441640218099,18.635745557149253,15.640000343322754,31.131316732327683 22170,2012-08-03,JNJ,68.9800033569336,69.31999969482422,68.88999938964844,50.59599685668945,10898800.0,4.0,0.484321501678167,51.26397482056383,49.14698404174085,59.98412175822382,90.1169714098052,1.5931436753106376,49.87571118672689,48.19656569163005,15.640000343322754,31.131316732327683 22171,2012-08-03,JPM,35.81999969482422,36.290000915527344,35.5,26.358983993530273,24516300.0,4.0,0.194023546309829,26.924876109728267,24.401728924146248,50.89585747254098,70.18929184759858,6.680950347104961,25.72158120473226,25.26624492009481,15.640000343322754,31.131316732327683 22172,2012-08-03,KO,40.095001220703125,40.494998931884766,40.005001068115234,28.439390182495117,11834200.0,4.0,0.3901266523339366,28.709259298121786,26.405381319248818,62.024976894138504,137.22301957031553,29.72919770305142,27.408842849731446,26.862297185262044,15.640000343322754,31.131316732327683 22173,2012-08-03,MCD,90.16999816894531,90.36000061035156,89.29000091552734,65.8909912109375,4873000.0,4.0,-0.08999623214657504,68.53074295172415,64.18015334954539,47.670123587526035,5.792491266002678,8.644514688397143,65.9635617574056,65.79613450368245,15.640000343322754,31.131316732327683 22174,2012-08-03,MMM,91.02999877929688,91.79000091552734,91.01000213623047,64.843017578125,2713500.0,4.0,0.6785665484101671,65.56146453427111,61.15255409671034,58.33533192049535,124.16373839892867,11.688137483934948,62.987772115071614,61.66302572886149,15.640000343322754,31.131316732327683 22175,2012-08-03,MRK,42.404579162597656,42.63358688354492,42.06106948852539,29.48995590209961,10496139.0,4.0,0.6298565863716306,30.33499631780574,27.637653256474046,63.64953578642928,91.15713684662333,38.846059924648415,28.448180707295737,26.850410429636636,15.640000343322754,31.131316732327683 22176,2012-08-03,MSFT,29.530000686645508,29.940000534057617,29.479999542236328,24.00714874267578,35859400.0,4.0,-0.098401430341017,24.65329264004317,23.04145604770097,49.49931351724857,-10.886829557731382,7.772497976485107,24.061220041910808,23.97294422785441,15.640000343322754,31.131316732327683 22177,2012-08-03,NKE,23.40250015258789,23.65999984741211,23.344999313354492,20.794631958007812,8997200.0,4.0,-0.18705540047004732,21.318805004620057,19.813304828143618,45.17718766937045,16.49417259087836,10.987933500198054,20.607796414693198,21.91830717722575,15.640000343322754,31.131316732327683 22178,2012-08-03,PG,64.70999908447266,65.9000015258789,64.69999694824219,47.25666427612305,15279100.0,4.0,0.544323158105648,48.12109223297322,44.15744322845256,58.86789652597761,86.74617799656008,29.035971936338438,45.18676923116048,44.98661715189616,15.640000343322754,31.131316732327683 22179,2012-08-03,TRV,63.65999984741211,64.06999969482422,63.560001373291016,49.01096725463867,2713600.0,4.0,0.050862340490411384,49.55955199441419,46.92151451864733,54.019181060112665,99.83421281960796,12.180879012903501,48.37784957885742,48.18542537689209,15.640000343322754,31.131316732327683 22180,2012-08-03,UNH,51.380001068115234,52.25,50.619998931884766,43.397830963134766,6408000.0,4.0,-1.1858880859530103,48.56365469949926,42.3287605379275,41.17433312894623,-135.51621905569047,49.106288818114066,46.434522501627605,46.9707924524943,15.640000343322754,31.131316732327683 22181,2012-08-03,V,32.59000015258789,32.8849983215332,32.21500015258789,30.240264892578125,12934400.0,4.0,0.4509039033848623,30.522193734971722,27.67242143836812,58.456131021675894,141.91682454601565,22.542785253859694,28.96590010325114,28.013779989878337,15.640000343322754,31.131316732327683 22182,2012-08-03,VZ,45.130001068115234,45.13999938964844,44.34000015258789,26.002891540527344,12997600.0,4.0,0.1957127186362797,26.822250694702657,25.56077371173045,58.228305526389626,16.03122987916608,16.248330948446526,26.007426961263022,25.13432881037394,15.640000343322754,31.131316732327683 22183,2012-08-03,WBA,36.31999969482422,36.31999969482422,35.2400016784668,25.45765495300293,12213000.0,4.0,1.0534268339337771,27.344899276046288,19.97577180549668,64.01132792182453,98.46145093726174,43.198601525997255,22.75782165527344,22.50480950673421,15.640000343322754,31.131316732327683 22184,2012-08-03,WMT,74.73999786376953,74.95999908447266,74.25,58.38689041137695,8740000.0,4.0,1.0853396796667738,58.85406596697246,55.509039425483586,67.49093208274921,115.45598066729137,26.24880042910167,56.21822916666667,53.50943272908528,15.640000343322754,31.131316732327683 22243,2012-08-06,AAPL,22.046070098876953,22.31678581237793,21.97357177734375,18.87207794189453,302103200.0,0.0,0.17625982115031036,19.008883615879515,17.530717137904663,58.48820573476028,122.6483866326719,24.120882044632264,18.13355770111084,17.668790753682455,15.949999809265137,14.78189646018809 22244,2012-08-06,AMGN,82.18000030517578,82.88999938964844,81.7300033569336,61.45431137084961,3820000.0,0.0,1.7462965016387244,63.21598924743262,54.98760534180079,64.44821937490785,109.66271206002338,24.58009111610871,57.593461990356445,54.8512664159139,15.949999809265137,14.78189646018809 22245,2012-08-06,AXP,57.810001373291016,57.97999954223633,57.08000183105469,48.57354736328125,4254100.0,0.0,0.016854408790081266,50.56480102918834,46.980402751939586,50.456274072908386,-2.5618487381192625,2.687175457331702,48.891364415486656,48.20990721384684,15.949999809265137,14.78189646018809 22246,2012-08-06,BA,73.20999908447266,73.33000183105469,72.70999908447266,60.34599304199219,3758800.0,0.0,0.11362526011139806,62.59721009477011,58.881288745561925,50.0530349103311,-14.303282603137083,8.344492500497815,60.6203067779541,59.66062386830648,15.949999809265137,14.78189646018809 22247,2012-08-06,CAT,85.7300033569336,87.0,85.4800033569336,63.38282775878906,6384800.0,0.0,0.11674052830817061,63.71754367077244,57.389708068729504,49.5291841633121,140.79294721411387,5.362919815608868,60.7934159596761,62.66625429789225,15.949999809265137,14.78189646018809 22248,2012-08-06,CRM,32.26250076293945,33.587501525878906,31.9325008392334,33.18000030517578,11321200.0,0.0,-0.508474397679457,34.35236031018667,30.00039008654184,49.23778010931051,2.693491073381223,0.6814412533780405,32.827083587646484,33.645541954040525,15.949999809265137,14.78189646018809 22249,2012-08-06,CSCO,16.489999771118164,16.829999923706055,16.459999084472656,11.767379760742188,32129000.0,0.0,-0.09835621641564707,11.960204239135345,10.707336597198884,49.48726777551775,50.13146796238474,0.30272443055505344,11.512101523081462,11.599695173899333,15.949999809265137,14.78189646018809 22250,2012-08-06,CVX,110.75,112.0999984741211,110.69999694824219,70.39254760742188,5201900.0,0.0,1.13312797209079,70.97198138967875,65.58296016915915,60.220959480711926,146.9630820055741,39.111898745706796,67.44892145792643,65.38418134053548,15.949999809265137,14.78189646018809 22251,2012-08-06,DIS,49.970001220703125,50.0,49.650001525878906,44.453819274902344,6353300.0,0.0,0.5113603558216226,45.193364606874304,42.06862079046456,60.26562621820875,117.5657554490873,21.490795937154754,43.40238227844238,42.11831169128418,15.949999809265137,14.78189646018809 22252,2012-08-06,GS,101.25,102.8499984741211,100.75,83.51229858398438,2768700.0,0.0,1.0978749638776009,84.44099696560346,75.03047901706256,53.725034163791044,151.37144626284234,23.09573502776585,78.98250350952148,78.56094703674316,15.949999809265137,14.78189646018809 22253,2012-08-06,HD,52.40999984741211,52.7400016784668,51.939998626708984,40.329833984375,7471600.0,0.0,0.1386396795625302,41.438748400980494,38.823843914693335,52.61936609672019,48.92713265126558,3.4330511253791003,40.214800389607746,39.50966135660807,15.949999809265137,14.78189646018809 22254,2012-08-06,HON,56.5252799987793,56.725486755371094,55.90559005737305,44.24241256713867,2156666.0,0.0,0.6073596603829117,45.704006582404055,39.963609308098874,54.86351373015033,110.65338189906974,21.40137651452614,42.30441818237305,42.275745455423994,15.949999809265137,14.78189646018809 22255,2012-08-06,IBM,190.0191192626953,191.14723205566406,189.7896728515625,122.83179473876953,2445339.0,0.0,0.8536108052448128,124.61893235416679,111.90148009090157,54.473950151521926,131.48728683273737,13.852357714152863,118.6576754252116,119.74739799499511,15.949999809265137,14.78189646018809 22256,2012-08-06,INTC,26.219999313354492,26.559999465942383,26.200000762939453,18.93441390991211,24613200.0,0.0,0.011137716089468341,18.97364930372167,17.586112125111338,52.10626364308444,97.40102563745548,14.746443750155894,18.44491539001465,18.627428023020425,15.949999809265137,14.78189646018809 22257,2012-08-06,JNJ,69.18000030517578,69.33999633789062,68.77999877929688,50.39104080200195,8723200.0,0.0,0.45168943309754894,51.267970058070745,49.22058089102593,58.61212204082815,74.76108724952617,3.4442910643792186,49.929635492960614,48.25625502268473,15.949999809265137,14.78189646018809 22258,2012-08-06,JPM,36.2400016784668,36.79999923706055,36.11000061035156,26.512348175048828,18979200.0,0.0,0.22180983582037683,26.996504332848286,24.501006004981303,51.46811217365146,112.3874073058535,12.836242165530907,25.73637320200602,25.21629835764567,15.949999809265137,14.78189646018809 22259,2012-08-06,KO,40.505001068115234,40.625,40.310001373291016,28.37253761291504,9179400.0,0.0,0.3957868507666866,28.810178446860416,26.398051571755307,61.351035964766936,138.5399672319023,32.09303969106776,27.475692621866862,26.88431650797526,15.949999809265137,14.78189646018809 22260,2012-08-06,MCD,89.7699966430664,90.43000030517578,89.5,65.96453094482422,3490200.0,0.0,-0.07858421645254055,68.52942389785751,64.17337990463271,47.96087612232138,10.639289852075098,7.818251929479063,65.99641240437826,65.77816028594971,15.949999809265137,14.78189646018809 22261,2012-08-06,MMM,92.0,92.33999633789062,91.41000366210938,64.63797760009766,1858500.0,0.0,0.6833241868921434,65.70870684398129,61.17855969654606,57.541559612300496,127.21876847538779,16.06253707322317,63.09572728474935,61.720529810587564,15.949999809265137,14.78189646018809 22262,2012-08-06,MRK,42.17557144165039,42.595420837402344,42.14694595336914,29.717065811157227,9532608.0,0.0,0.621459419881834,30.38976868118293,27.74051696334832,64.73204767599653,92.59298651242841,38.84605992464843,28.54414291381836,26.922938950856526,15.949999809265137,14.78189646018809 22263,2012-08-06,MSFT,30.0,30.110000610351562,29.809999465942383,24.168550491333008,27471800.0,0.0,-0.06408257412106266,24.64765979152011,23.04305485386563,50.467395381028176,26.69228263313045,3.4657494070698167,24.041046078999837,23.96501442591349,15.949999809265137,14.78189646018809 22264,2012-08-06,NKE,23.6825008392334,23.934999465942383,23.662500381469727,21.003517150878906,6321600.0,0.0,-0.14715236421101707,21.320371705252107,19.926958006661955,46.53167814280139,57.522164034710165,4.5342625601311655,20.57935791015625,21.875490029652912,15.949999809265137,14.78189646018809 22265,2012-08-06,PG,65.2300033569336,66.23999786376953,65.19999694824219,47.48031997680664,10034400.0,0.0,0.5904493271910525,48.111876779952155,44.51219739302148,59.78698068443318,95.27888205261985,32.224988405083195,45.342957178751625,45.01333084106445,15.949999809265137,14.78189646018809 22266,2012-08-06,TRV,63.88999938964844,64.0999984741211,63.5,48.86479949951172,1533300.0,0.0,0.08989572001426893,49.601088174850204,46.91459519001796,53.40576383257686,88.67399743213097,11.284013903789566,48.382208887736006,48.17733573913574,15.949999809265137,14.78189646018809 22267,2012-08-06,UNH,51.86000061035156,52.08000183105469,50.970001220703125,42.88490676879883,4982600.0,0.0,-1.2179054288628919,48.43920314638077,42.02520687254013,40.002487627288126,-128.25204793900173,49.106288818114066,46.20832659403483,46.91352316538493,15.949999809265137,14.78189646018809 22268,2012-08-06,V,32.75,33.14500045776367,32.654998779296875,30.251802444458008,9227600.0,0.0,0.4779950334388694,30.67139449460182,27.693607183864977,58.49894263684181,153.92808794623926,25.99668700365148,29.01269098917643,28.06412239074707,15.949999809265137,14.78189646018809 22269,2012-08-06,VZ,44.650001525878906,44.880001068115234,44.5,26.137405395507812,9577000.0,0.0,0.18131180240248312,26.82116603438611,25.558932499244264,59.35095916516249,14.025401644916775,16.24833094844653,26.03139680226644,25.17908674875895,15.949999809265137,14.78189646018809 22270,2012-08-06,WBA,35.86000061035156,36.310001373291016,35.779998779296875,25.45054817199707,6545200.0,0.0,1.0266660230701312,27.439817159079443,20.31391838321792,63.95685972743152,94.88034853724834,43.198601525997255,22.9052578608195,22.52820151646932,15.949999809265137,14.78189646018809 22271,2012-08-06,WMT,74.91999816894531,74.91999816894531,74.27999877929688,58.17542266845703,6117500.0,0.0,1.0510902241312863,58.942208012563974,55.61826180555126,66.34575437061825,108.86221016075383,26.248800429101664,56.400451024373375,53.70640525817871,15.949999809265137,14.78189646018809 22272,2012-08-07,AAPL,22.241785049438477,22.321428298950195,22.072856903076172,18.822362899780273,290446800.0,1.0,0.20119277592660367,19.065612604598737,17.51248607399013,58.01136395372796,121.7112203828323,24.219110596140357,18.184222666422524,17.696174526214598,15.989999771118164,33.18948207208721 22273,2012-08-07,AMGN,83.0,83.0,81.5,60.81319046020508,3845900.0,1.0,1.6628383461335687,63.23217360191861,55.466458829111666,62.36670986205752,96.34719981549607,22.25343206795772,57.84644660949707,54.98981157938639,15.989999771118164,33.18948207208721 22274,2012-08-07,AXP,57.380001068115234,58.13999938964844,57.369998931884766,49.03290557861328,4096000.0,1.0,0.0427075483255166,50.4877203615152,46.99368337078461,51.84854521680499,15.977542100612169,4.224928223067718,48.941833114624025,48.18441543579102,15.989999771118164,33.18948207208721 22275,2012-08-07,BA,73.2699966430664,74.55000305175781,72.93000030517578,61.645782470703125,4717200.0,1.0,0.1802069572020386,62.69081556712193,58.89034097279506,53.196530208274154,46.79242937606155,2.402356233926467,60.7144110361735,59.67304248809815,15.989999771118164,33.18948207208721 22276,2012-08-07,CAT,87.0,88.31999969482422,86.75,64.02140045166016,6049800.0,1.0,0.3002004895418011,64.20050962649923,57.45428811825175,50.67443201240498,169.03232750923948,12.524632952399198,60.91223513285319,62.5723762512207,15.989999771118164,33.18948207208721 22277,2012-08-07,CRM,33.415000915527344,34.747501373291016,33.272499084472656,34.16999816894531,11107600.0,1.0,-0.29923787737481433,34.625844100156954,29.922156235536402,51.338362098885185,72.50312873396881,11.480644833845693,32.84808349609375,33.640958595275876,15.989999771118164,33.18948207208721 22278,2012-08-07,CSCO,16.84000015258789,17.209999084472656,16.809999465942383,12.0846586227417,41694700.0,1.0,-0.031994641454698325,12.064195062276372,10.654815290812007,52.5381332325827,108.16223283867943,10.693864926596772,11.51865717569987,11.608002265294393,15.989999771118164,33.18948207208721 22279,2012-08-07,CVX,111.5999984741211,112.38999938964844,111.51000213623047,70.79727172851562,5453300.0,1.0,1.1847493521052996,71.1627782249194,65.90251031878176,61.07531621638587,155.3556035849551,40.50421295112244,67.72022069295248,65.49143600463867,15.989999771118164,33.18948207208721 22280,2012-08-07,DIS,50.0099983215332,50.310001373291016,49.720001220703125,44.597068786621094,13676500.0,1.0,0.5209304013588678,45.247198009875255,42.23414659461694,60.79139349361954,126.33549032606223,25.018748233654954,43.495199584960936,42.181731923421225,15.989999771118164,33.18948207208721 22281,2012-08-07,GS,102.37999725341797,104.37999725341797,102.33000183105469,84.51095581054688,3845000.0,1.0,1.2875790328699708,85.10013194965454,75.1072533042517,55.01034787070103,176.4093688204977,28.340045593072016,79.31048355102538,78.582719039917,15.989999771118164,33.18948207208721 22282,2012-08-07,HD,52.25,52.529998779296875,51.779998779296875,40.64007568359375,6519100.0,1.0,0.15428725713603342,41.455480611178494,38.821071207669156,53.796102293182,43.6070946568436,1.1515565333119648,40.23755060831706,39.5401060740153,15.989999771118164,33.18948207208721 22283,2012-08-07,HON,56.248802185058594,56.677818298339844,55.772117614746094,44.18961715698242,4104599.0,1.0,0.6105873436859568,45.72992845254155,40.304363768527786,54.67530441746056,99.60318949359319,19.594304583566824,42.426391983032225,42.28077481587728,15.989999771118164,33.18948207208721 22284,2012-08-07,IBM,190.65965270996094,192.04588317871094,190.05735778808594,123.55480194091797,3357032.0,1.0,1.037517278974434,125.27733134113964,112.08787099040333,55.4922341326856,133.00202055095983,17.01556387307517,118.80331446329753,119.7346258799235,15.989999771118164,33.18948207208721 22285,2012-08-07,INTC,26.459999084472656,26.639999389648438,26.350000381469727,19.07115364074707,27077800.0,1.0,0.05563428643678847,19.099729198818675,17.543654780978688,53.119639406255004,114.86386437572115,16.67633306301982,18.46113726298014,18.61675237019857,15.989999771118164,33.18948207208721 22286,2012-08-07,JNJ,68.80999755859375,68.94000244140625,68.20999908447266,49.98843765258789,11268400.0,1.0,0.3888590491213222,51.25713548357375,49.26142607038133,56.00888155522707,24.42059314407331,12.55579179726985,49.973311233520505,48.31201318105062,15.989999771118164,33.18948207208721 22287,2012-08-07,JPM,36.56999969482422,37.869998931884766,36.56999969482422,27.030916213989258,37225800.0,1.0,0.2824192243173904,27.171241874866865,24.52785022718392,53.36897703354606,163.94311138828357,24.0687671734856,25.784627596537273,25.220627212524413,15.989999771118164,33.18948207208721 22288,2012-08-07,KO,40.41999816894531,40.4900016784668,39.875,28.066429138183594,12782800.0,1.0,0.37129217804150016,28.856057524950238,26.415151047437455,58.34799232077701,99.48543331717434,17.90614415149509,27.53433265686035,26.9008846282959,15.989999771118164,33.18948207208721 22289,2012-08-07,MCD,89.70999908447266,90.12000274658203,88.97000122070312,65.46443176269531,5341900.0,1.0,-0.10864158374010913,68.51951509089427,64.09209226994558,46.156752101036,-23.12853652103365,13.163352040687816,66.01823196411132,65.75148626963298,15.989999771118164,33.18948207208721 22290,2012-08-07,MMM,91.69999694824219,92.30999755859375,91.62000274658203,64.843017578125,1764800.0,1.0,0.695620976691977,65.85742276821013,61.273799003030106,58.13092000403828,124.71586547640794,16.06253707322316,63.233616002400716,61.786133257548016,15.989999771118164,33.18948207208721 22291,2012-08-07,MRK,42.5,42.50954055786133,41.96564865112305,29.389766693115234,11407899.0,1.0,0.5816889533023506,30.29865290983818,28.007304121411824,61.980301287563904,76.81194490241967,33.90504431868299,28.63787841796875,26.9939767519633,15.989999771118164,33.18948207208721 22292,2012-08-07,MSFT,30.06999969482422,30.350000381469727,29.8700008392334,24.4187068939209,28002900.0,1.0,-0.016508799108429173,24.706616755157587,23.02606070455921,51.944411867988215,54.23236382150186,2.419054526963391,24.051536560058594,23.95564193725586,15.989999771118164,33.18948207208721 22293,2012-08-07,NKE,23.912500381469727,24.297500610351562,23.912500381469727,21.146446228027344,8313200.0,1.0,-0.10281060185138102,21.360743525930364,19.99389075904278,47.45068321696035,94.88812362160976,3.3821666614068864,20.569902865091958,21.832498041788735,15.989999771118164,33.18948207208721 22294,2012-08-07,PG,65.91999816894531,66.44999694824219,65.91000366210938,47.776123046875,10463300.0,1.0,0.643456122494861,48.09685281739946,44.889465389387645,60.97989368322829,107.05948735688419,34.177963373649,45.52140363057455,45.05045859018961,15.989999771118164,33.18948207208721 22295,2012-08-07,TRV,63.560001373291016,63.91999816894531,63.15999984741211,48.74940872192383,1953200.0,1.0,0.11024801265399731,49.615453186774914,46.91253829882079,52.91504813812658,59.656231015879676,6.143762213537121,48.413492838541664,48.16757717132568,15.989999771118164,33.18948207208721 22296,2012-08-07,UNH,51.380001068115234,52.779998779296875,51.209999084472656,44.17984390258789,6590800.0,1.0,-1.1258111492009846,48.24600545864087,41.95268648166674,44.15353979118025,-91.8442946984362,38.62647920386226,46.06397552490235,46.879092915852866,15.989999771118164,33.18948207208721 22297,2012-08-07,V,32.70750045776367,32.85749816894531,32.334999084472656,30.106351852416992,13179200.0,1.0,0.48217014470368014,30.749039709318044,27.803432977449535,57.7231779799878,118.45837303048405,19.01460862554894,29.08295440673828,28.113000774383544,15.989999771118164,33.18948207208721 22298,2012-08-07,VZ,44.79999923706055,44.849998474121094,44.380001068115234,26.008750915527344,9565000.0,1.0,0.1576997664669939,26.819386979014524,25.547259596913207,57.81360165874037,-8.165240410927959,13.51827629219115,26.05686175028483,25.215820630391438,15.989999771118164,33.18948207208721 22299,2012-08-07,WBA,35.880001068115234,36.189998626708984,35.810001373291016,25.621217727661133,8321400.0,1.0,1.0076143435225866,27.516500126869452,20.671722567527517,64.70301655103795,88.52199287211091,43.19860152599725,23.07213102976481,22.563972155253094,15.989999771118164,33.18948207208721 22300,2012-08-07,WMT,74.41000366210938,74.5999984741211,73.97000122070312,57.948307037353516,7614500.0,1.0,0.9941608827076962,58.99613863324641,55.7115720143366,65.11815765422357,92.78578855472847,21.06318603785711,56.5521292368571,53.89659023284912,15.989999771118164,33.18948207208721 22301,2012-08-08,AAPL,22.121070861816406,22.281429290771484,22.03928565979004,18.79053497314453,244706000.0,2.0,0.21589536713450386,19.12080095659116,17.504072586194482,57.69981648412754,113.19493627023543,22.988388376023924,18.232553672790527,17.72731720606486,15.319999694824219,13.64217483942477 22302,2012-08-08,AMGN,81.16000366210938,81.93000030517578,81.11000061035156,60.66407012939453,3371700.0,2.0,1.5666055386943967,63.26506319998041,55.827210893647525,61.885783543376256,78.39354678876342,18.25047935128991,58.09272104899089,55.128605143229166,15.319999694824219,13.64217483942477 22303,2012-08-08,AXP,57.529998779296875,58.380001068115234,57.36000061035156,49.262603759765625,4531900.0,2.0,0.08079966300131503,50.47004256646884,46.99690155584562,52.538477001450104,24.037186963802707,6.591720894891381,48.99826291402181,48.179990450541176,15.319999694824219,13.64217483942477 22304,2012-08-08,BA,74.02999877929688,74.69000244140625,74.01000213623047,61.76171112060547,3410700.0,2.0,0.23956633346523404,62.71146286805819,59.12468787351895,53.46674441767573,76.41341941994364,3.5756068308663194,60.81569163004557,59.69346408843994,15.319999694824219,13.64217483942477 22305,2012-08-08,CAT,86.48999786376953,87.87999725341797,86.3499984741211,64.02140045166016,6139600.0,2.0,0.4405158382058545,64.53594554735828,57.70505520032237,50.67443201240498,141.77133165511106,9.832249090177951,61.034943389892575,62.501594416300456,15.319999694824219,13.64217483942477 22306,2012-08-08,CRM,33.900001525878906,34.29750061035156,33.69499969482422,33.88750076293945,8405200.0,2.0,-0.1544314180440125,34.82479837062987,29.939201949804705,50.71881885375168,65.67281516219178,11.48064483384569,32.84991683959961,33.63679192860921,15.319999694824219,13.64217483942477 22307,2012-08-08,CSCO,17.040000915527344,17.15999984741211,16.860000610351562,12.098758697509766,24821800.0,2.0,0.021487449068336772,12.162187050914783,10.611817789936046,52.669554702193814,105.79827236144595,10.693864926596772,11.528489685058593,11.614205090204875,15.319999694824219,13.64217483942477 22308,2012-08-08,CVX,111.5,112.63999938964844,111.36000061035156,70.91743469238281,5443400.0,2.0,1.2212776856775065,71.38013035023519,66.14617885386636,61.330403835802635,147.7885520725424,41.73204491598151,67.95610580444335,65.60852807362875,15.319999694824219,13.64217483942477 22309,2012-08-08,DIS,49.36000061035156,50.650001525878906,49.04999923706055,45.20590591430664,14724900.0,2.0,0.571059975411579,45.371742885831615,42.39790280508635,62.94705771439967,124.9870201399155,13.260153013071612,43.59040451049805,42.26111907958985,15.319999694824219,13.64217483942477 22310,2012-08-08,GS,102.5,103.30999755859375,102.16999816894531,83.90520477294922,2351100.0,2.0,1.3732122915271674,85.56047288151188,75.25021361140804,54.06801480431443,145.49882666311004,27.36907848580315,79.62345682779947,78.62643966674804,15.319999694824219,13.64217483942477 22311,2012-08-08,HD,52.130001068115234,52.849998474121094,51.95000076293945,40.94254684448242,5398200.0,2.0,0.18891724946952593,41.54640331425554,38.81701335749739,54.9251685206664,71.11841552847794,5.603108939434369,40.26107648213704,39.581503295898436,15.319999694824219,13.64217483942477 22312,2012-08-08,HON,55.562374114990234,56.35367202758789,55.45750427246094,44.46122741699219,2883981.0,2.0,0.6278248103921342,45.72772232402956,40.70116332660521,55.487963171135455,88.86771540310771,15.270949333641507,42.5689884185791,42.295328330993655,15.319999694824219,13.64217483942477 22313,2012-08-08,IBM,189.55067443847656,190.90821838378906,189.4455108642578,123.52379608154297,2163442.0,2.0,1.167306586943809,125.75664330011944,112.5126644086208,55.43722499572049,110.98829860391332,13.969847731374402,118.9666643778483,119.73915583292643,15.319999694824219,13.64217483942477 22314,2012-08-08,INTC,26.479999542236328,26.739999771118164,26.299999237060547,19.14311981201172,27034400.0,2.0,0.09560315394440977,19.22588194734675,17.520449267558035,53.65354594556846,113.53292502703674,19.12270395124364,18.480708758036297,18.614529101053872,15.319999694824219,13.64217483942477 22315,2012-08-08,JNJ,68.29000091552734,68.55999755859375,68.22000122070312,50.032371520996094,6573100.0,2.0,0.3387062187095964,51.24541858076433,49.30608440995832,56.228346585965475,7.402027559123239,12.555791797269848,50.02040405273438,48.373457209269205,15.319999694824219,13.64217483942477 22316,2012-08-08,JPM,36.849998474121094,37.47999954223633,36.75,27.140472412109375,18672400.0,2.0,0.33542628553326637,27.353472710718783,24.53332366837057,53.76475506410671,147.57530230187527,24.068767173485597,25.827117665608725,25.240906365712483,15.319999694824219,13.64217483942477 22317,2012-08-08,KO,39.85499954223633,40.0,39.68000030517578,27.992549896240234,8790200.0,2.0,0.3419764444631319,28.88904866290952,26.45604620861148,57.643525390001095,66.16814728241822,12.135079599957574,27.586874071757,26.919716103871664,15.319999694824219,13.64217483942477 22318,2012-08-08,MCD,86.87000274658203,87.9800033569336,86.1500015258789,64.37593078613281,14424800.0,2.0,-0.21778470913291414,68.60238110572615,63.862134580309,42.55261371801853,-153.60578115028912,34.69939829131169,65.97974268595378,65.7190767288208,15.319999694824219,13.64217483942477 22319,2012-08-08,MMM,91.4800033569336,92.08000183105469,91.25,64.79354095458984,2022300.0,2.0,0.6933810559774471,65.94760013540366,61.450914802950834,57.930192610638876,106.21155232920613,11.805231739051552,63.36207618713379,61.861446126302084,15.319999694824219,13.64217483942477 22320,2012-08-08,MRK,41.96564865112305,42.242366790771484,41.82251739501953,29.429847717285156,11308968.0,2.0,0.547098168556456,30.104558515888787,28.391764306682017,62.18395036697977,65.42528059093988,30.00081274127695,28.72693831125895,27.063590399424235,15.319999694824219,13.64217483942477 22321,2012-08-08,MSFT,30.209999084472656,30.469999313354492,30.110000610351562,24.47519302368164,26257600.0,2.0,0.025458252054558983,24.78335870565831,23.03243604837001,52.276824078739615,73.81592880081841,5.29794435396708,24.059875297546387,23.953624629974364,15.319999694824219,13.64217483942477 22322,2012-08-08,NKE,23.94499969482422,24.052499771118164,23.799999237060547,21.087072372436523,8274000.0,2.0,-0.07163465000020608,21.398182527918888,20.036489827732968,47.10277413928757,81.88618653018797,0.8484892228102588,20.55121243794759,21.791402053833007,15.319999694824219,13.64217483942477 22323,2012-08-08,PG,66.01000213623047,66.80000305175781,65.95999908447266,48.13684844970703,9673200.0,2.0,0.7064286452807949,47.95182535185448,45.45641134248146,62.38746997324055,114.77903516909076,37.392197088164515,45.71282793680827,45.094790331522624,15.319999694824219,13.64217483942477 22324,2012-08-08,TRV,63.099998474121094,64.06999969482422,63.04999923706055,49.087886810302734,1934000.0,2.0,0.1519382545340875,49.71097526563333,46.91548385607077,54.192261304719445,69.21774728887175,8.144711263114509,48.45605939229329,48.16524181365967,15.319999694824219,13.64217483942477 22325,2012-08-08,UNH,52.29999923706055,52.900001525878906,51.90999984741211,44.33960723876953,5718000.0,2.0,-1.0280831010046398,47.97337898394605,41.94698196270923,44.642365639445806,-73.16363945462817,36.86367384918632,45.893837229410806,46.84788411458333,15.319999694824219,13.64217483942477 22326,2012-08-08,V,32.69499969482422,32.880001068115234,32.599998474121094,30.279512405395508,7962800.0,2.0,0.49375980425469734,30.777541059747104,28.015274911627404,58.40254654116522,125.0493457642407,19.350562414180974,29.144444465637207,28.169373925526937,15.319999694824219,13.64217483942477 22327,2012-08-08,VZ,44.33000183105469,44.470001220703125,44.06999969482422,25.839136123657227,10481700.0,2.0,0.1238726350695849,26.81526518291607,25.509271331366158,55.840899134832085,-68.72765274267103,6.604578286250411,26.073009745279947,25.252330144246418,15.319999694824219,13.64217483942477 22328,2012-08-08,WBA,36.029998779296875,36.29999923706055,35.68000030517578,25.770545959472656,5981700.0,2.0,0.993117253041266,27.548967872783976,21.087252868487994,65.35223644826164,83.64042754870813,39.90622055332903,23.241611607869466,22.606822045644126,15.319999694824219,13.64217483942477 22329,2012-08-08,WMT,73.6500015258789,74.51000213623047,73.43000030517578,58.51367950439453,6578300.0,2.0,0.9833295911260151,59.12907400103729,55.77066621807892,66.70464676262158,86.1196866818739,12.461625805979473,56.71221071879069,54.1007666905721,15.319999694824219,13.64217483942477 22330,2012-08-09,AAPL,22.066070556640625,22.20464324951172,22.064285278320312,18.897701263427734,221642400.0,3.0,0.23350302309337323,19.19487665333219,17.504251688342617,58.476559905486845,114.55309273477692,22.988388376023934,18.281960932413735,17.762797514597576,15.279999732971191,25.086864653998244 22331,2012-08-09,AMGN,81.0,82.12999725341797,80.95999908447266,61.11139678955078,3387500.0,3.0,1.5090405879360702,63.26788195346687,56.28364163662103,62.77652928730137,77.01340157529043,19.691936352972522,58.33129170735677,55.2688897450765,15.279999732971191,25.086864653998244 22332,2012-08-09,AXP,57.54999923706055,57.66999816894531,56.290000915527344,48.03761291503906,6595900.0,3.0,0.01200305112523381,50.47358813714748,46.954223676207015,48.68962087969374,-55.32141167514135,4.63909168165347,48.99209976196289,48.16193110148112,15.279999732971191,25.086864653998244 22333,2012-08-09,BA,74.61000061035156,74.61000061035156,73.91000366210938,61.49678039550781,2387500.0,3.0,0.2622087916868381,62.67792514788069,59.3709975816115,52.7468129398076,61.215246234619485,2.6335615515821145,60.88219985961914,59.71692148844401,15.279999732971191,25.086864653998244 22334,2012-08-09,CAT,87.41000366210938,88.79000091552734,87.25,64.88756561279297,6700600.0,3.0,0.6145251887514718,64.9573958885554,57.963718460809844,52.24730596363617,159.3419248971565,14.790436112815012,61.19819399515788,62.45643196105957,15.279999732971191,25.086864653998244 22335,2012-08-09,CRM,33.8650016784668,34.73749923706055,33.842498779296875,34.439998626708984,6166400.0,3.0,0.004854741995004019,35.105554290772105,29.913945869445183,51.893375318425136,86.86265535041656,15.464654928595595,32.866916783650716,33.63537521362305,15.279999732971191,25.086864653998244 22336,2012-08-09,CSCO,17.610000610351562,17.790000915527344,17.479999542236328,12.479491233825684,61054300.0,3.0,0.09351632688715839,12.360686354473115,10.534588380023957,56.06759347743406,180.79114712194308,26.052564210424368,11.553118673960368,11.62874182065328,15.279999732971191,25.086864653998244 22337,2012-08-09,CVX,112.26000213623047,113.27999877929688,111.7300033569336,71.22731018066406,4846700.0,3.0,1.2606984681889628,71.59748119523633,66.40945316145311,61.994830135658766,150.31518998776855,44.84681887551962,68.16817092895508,65.74164867401123,15.279999732971191,25.086864653998244 22338,2012-08-09,DIS,50.279998779296875,50.470001220703125,49.849998474121094,44.73136901855469,10430300.0,3.0,0.565972681627521,45.36735634806362,42.63060202595982,60.27509895134746,118.60858971360702,13.260153013071621,43.652780024210614,42.334984906514485,15.279999732971191,25.086864653998244 22339,2012-08-09,GS,102.41000366210938,104.0,102.30000305175781,84.80565643310547,2850200.0,3.0,1.4964856346867066,86.04249937288193,75.55239198453995,55.246903021827286,146.67895830171602,29.81678850917209,79.9053237915039,78.68380991617839,15.279999732971191,25.086864653998244 22340,2012-08-09,HD,52.540000915527344,53.41999816894531,52.4900016784668,41.22175216674805,8324900.0,3.0,0.23616889595746215,41.680908541570055,38.80659908782447,55.952995835632265,116.64632638196281,13.05829621022902,40.30244013468425,39.64310290018717,15.279999732971191,25.086864653998244 22341,2012-08-09,HON,56.086727142333984,56.44900894165039,55.896053314208984,44.49140167236328,1986743.0,3.0,0.6365823125374916,45.62300771074855,41.21103159589207,55.57949464678166,91.65871179409126,16.25164523208042,42.693980662028,42.31875514984131,15.279999732971191,25.086864653998244 22342,2012-08-09,IBM,189.88528442382812,190.68833923339844,189.1873779296875,123.14522552490234,2259465.0,3.0,1.225491366880732,125.85057576373065,113.41846720501935,54.75169492961681,97.5064056630097,12.647542095118727,119.09576670328777,119.74149614969889,15.279999732971191,25.086864653998244 22343,2012-08-09,INTC,26.639999389648438,26.889999389648438,26.56999969482422,19.215089797973633,26465300.0,3.0,0.13156949455908773,19.3119140019307,17.590934623252405,54.193243087903866,132.29825611511535,22.758958204790638,18.497685813903807,18.615170001983643,15.279999732971191,25.086864653998244 22344,2012-08-09,JNJ,68.33000183105469,68.6500015258789,68.16999816894531,50.0103874206543,7764200.0,3.0,0.29379907327474086,51.21802114710014,49.37813096776802,56.083513411845765,2.709240540071519,10.671440196361084,50.05651575724284,48.43840115865071,15.279999732971191,25.086864653998244 22345,2012-08-09,JPM,36.720001220703125,37.2599983215332,36.59000015258789,26.965181350708008,23406700.0,3.0,0.35915018004322263,27.432484378407345,24.66465726893152,53.01991700695858,125.31330093673188,21.395710922222545,25.837930297851564,25.252831554412843,15.279999732971191,25.086864653998244 22346,2012-08-09,KO,39.73500061035156,39.88999938964844,39.415000915527344,27.879961013793945,9583400.0,3.0,0.3061296603594279,28.890796908436883,26.545777073801887,56.566829959451745,43.73824612902113,4.69112045586579,27.62088572184245,26.938418261210124,15.279999732971191,25.086864653998244 22347,2012-08-09,MCD,87.58000183105469,87.95999908447266,87.08999633789062,64.09646606445312,6023500.0,3.0,-0.3231073098551889,68.51553762885494,63.5974254753931,41.68804567547333,-132.96545294806373,34.69939829131168,65.95081481933593,65.68042786916097,15.279999732971191,25.086864653998244 22348,2012-08-09,MMM,91.5,92.06999969482422,91.33000183105469,64.76526641845703,1834900.0,3.0,0.68146883537311,65.81457354707268,61.95023243742439,57.812177540792405,99.3571906701112,11.805231739051557,63.466495513916016,61.93687292734782,15.279999732971191,25.086864653998244 22349,2012-08-09,MRK,41.8797721862793,42.290077209472656,41.6984748840332,29.5767879486084,10466586.0,3.0,0.5254841172678653,30.115455804747608,28.47237664611909,62.93685711550413,63.90100576886366,26.58173145160234,28.81043186187744,27.140938727060952,15.279999732971191,25.086864653998244 22350,2012-08-09,MSFT,30.389999389648438,30.649999618530273,30.299999237060547,24.612377166748047,24920800.0,3.0,0.06899176221826764,24.82636293352357,23.140334187142933,53.09202582534436,97.07389918907026,9.5755943135918,24.06875197092692,23.957525094350178,15.279999732971191,25.086864653998244 22351,2012-08-09,NKE,23.907499313354492,23.99250030517578,23.729999542236328,20.90237808227539,9914400.0,3.0,-0.061126145058430836,21.390813995152428,20.11510221883683,46.017040120107005,74.08259940154112,0.7690533915059821,20.528857549031574,21.74814100265503,15.279999732971191,25.086864653998244 22352,2012-08-09,PG,66.58999633789062,66.93000030517578,66.4000015258789,48.144065856933594,9677800.0,3.0,0.7482913706008887,48.11727822739279,45.54908873122538,62.415532039197146,120.32963481667278,38.58293841124828,45.88756484985352,45.137573432922366,15.279999732971191,25.086864653998244 22353,2012-08-09,TRV,63.77000045776367,64.22000122070312,63.75,49.14943313598633,1660200.0,3.0,0.18777973777635282,49.80653823618079,46.946850359400266,54.42480502675583,96.75890829355833,10.191412493110334,48.48324038187663,48.168131001790364,15.279999732971191,25.086864653998244 22354,2012-08-09,UNH,52.56999969482422,52.790000915527344,51.689998626708984,43.74258804321289,4890700.0,3.0,-0.9874249580347723,47.879899329078114,41.826038247215834,43.18123840435813,-77.64869425442085,38.39880300230101,45.690063858032225,46.80979671478271,15.279999732971191,25.086864653998244 22355,2012-08-09,V,32.720001220703125,32.74250030517578,31.9375,29.669994354248047,14203600.0,3.0,0.4485906068968113,30.75166360946645,28.176677111663917,55.17406042813658,71.54572879792407,5.568412975640082,29.18346252441406,28.21601104736328,15.279999732971191,25.086864653998244 22356,2012-08-09,VZ,44.18000030517578,44.439998626708984,44.09000015258789,25.93270492553711,8486900.0,3.0,0.10342242076209374,26.81354607135568,25.491689600641386,56.68436376156611,-69.66023701362205,6.604578286250408,26.093433634440103,25.28885685602824,15.279999732971191,25.086864653998244 22357,2012-08-09,WBA,36.2400016784668,36.310001373291016,35.97999954223633,25.66387939453125,4419500.0,3.0,0.9619325444575466,27.504529992117366,21.55764423273615,64.4759190877862,80.18101979385574,40.01964062327222,23.39971466064453,22.647541046142578,15.279999732971191,25.086864653998244 22358,2012-08-09,WMT,74.27999877929688,74.5199966430664,73.76000213623047,58.151451110839844,5284700.0,3.0,0.934741788935149,59.18666571894983,55.8649677344193,64.75270573723304,80.64178484413216,12.58450663081922,56.85995661417643,54.295251274108885,15.279999732971191,25.086864653998244 22359,2012-08-10,AAPL,22.096786499023438,22.205713272094727,22.0964298248291,18.927227020263672,194938800.0,4.0,0.24699252305839536,19.262789953365278,17.495145761356405,58.69274599986211,118.93222086881495,23.01616785284729,18.337859471638996,17.802352142333984,14.739999771118164,13.719430806467207 22360,2012-08-10,AMGN,81.93000030517578,82.77999877929688,81.69999694824219,61.67799377441406,2832300.0,4.0,1.4919414191779055,63.38934406464348,56.59235301787605,63.8825334773743,87.2116053115846,24.327567529248263,58.61235758463542,55.414890162150066,14.739999771118164,13.719430806467207 22361,2012-08-10,AXP,56.220001220703125,56.29999923706055,55.400001525878906,47.51020812988281,6776900.0,4.0,-0.08410639176592838,50.442351905923225,46.8085201338717,47.15117852004524,-125.10705654471417,12.80748534524088,48.97372550964356,48.14285316467285,14.739999771118164,13.719430806467207 22362,2012-08-10,BA,73.87000274658203,74.30999755859375,73.76000213623047,61.438812255859375,2843600.0,4.0,0.27233623594336365,62.71500519310984,59.391868509893094,52.5865392246408,43.15617745325255,1.1582571800162091,60.9547789255778,59.74258639017741,14.739999771118164,13.719430806467207 22363,2012-08-10,CAT,88.26000213623047,88.95999908447266,87.63999938964844,65.28392791748047,5500300.0,4.0,0.7754728103363391,65.53384440929771,57.92978474109291,52.95741959791556,153.69137359396763,15.71594773016464,61.365418370564775,62.42784360249837,14.739999771118164,13.719430806467207 22364,2012-08-10,CRM,34.44499969482422,35.3125,34.380001068115234,34.959999084472656,10627600.0,4.0,0.1710777843315654,35.44401726031732,29.807732732053292,52.98439159897837,109.19977648940363,20.465230676492396,32.93408342997233,33.6489585240682,14.739999771118164,13.719430806467207 22365,2012-08-10,CSCO,17.489999771118164,17.559999465942383,17.299999237060547,12.366676330566406,38278100.0,4.0,0.1398840157799448,12.492494100261025,10.489502340626425,54.860292373184855,138.94249459661287,19.76202429797247,11.579835096995035,11.639643891652424,14.739999771118164,13.719430806467207 22366,2012-08-10,CVX,111.95999908447266,113.63999938964844,111.27999877929688,71.80912017822266,5107600.0,4.0,1.3236289560793892,71.95035537783205,66.53340927060545,63.222212802965394,143.78552889115912,39.251836068150894,68.38086827596028,65.883411916097,14.739999771118164,13.719430806467207 22367,2012-08-10,DIS,49.900001525878906,49.91999816894531,49.31999969482422,44.453819274902344,7449500.0,4.0,0.5333963587232731,45.38534950664123,42.7433301503412,58.765807450339274,72.1867452490378,4.385589250939484,43.70739618937174,42.403180313110354,14.739999771118164,13.719430806467207 22368,2012-08-10,GS,103.37000274658203,103.37999725341797,102.12000274658203,84.3309097290039,3121600.0,4.0,1.5381418145023389,86.47508504235263,75.5773998514462,54.48420461662514,124.20475067587708,28.608158862670752,80.16536229451498,78.75594329833984,14.739999771118164,13.719430806467207 22369,2012-08-10,HD,52.95000076293945,53.09000015258789,52.58000183105469,41.151947021484375,9086700.0,4.0,0.2649295316639453,41.77401277176651,38.78872526534286,55.624943881885926,97.76121208147273,13.05829621022902,40.33785781860352,39.702254168192546,14.739999771118164,13.719430806467207 22370,2012-08-10,HON,55.962791442871094,56.27740478515625,55.71491622924805,44.521568298339844,1913843.0,4.0,0.6385955585977925,45.57194748293366,41.59632491696869,55.673763297625804,83.42730069324223,13.581591817870532,42.84713859558106,42.342269579569496,14.739999771118164,13.719430806467207 22371,2012-08-10,IBM,189.1682586669922,190.602294921875,188.5659637451172,123.6851577758789,2720123.0,4.0,1.300183537941919,126.12720755705912,114.01510430207175,55.5624521082853,90.39210421427053,9.381752522355248,119.2758275349935,119.74572792053223,14.739999771118164,13.719430806467207 22372,2012-08-10,INTC,26.700000762939453,26.899999618530273,26.530000686645508,19.34462547302246,24930300.0,4.0,0.16858221419489183,19.43961393627543,17.596320893436484,55.16533814885305,124.52025820651545,21.205594868118435,18.52825495402018,18.62248811721802,14.739999771118164,13.719430806467207 22373,2012-08-10,JNJ,68.12000274658203,68.70999908447266,68.12000274658203,50.24463653564453,7645000.0,4.0,0.2739538138218762,51.21879250713074,49.37955534748352,57.29599149343663,7.1606055253616985,9.366727370871045,50.097996139526366,48.50604095458984,14.739999771118164,13.719430806467207 22374,2012-08-10,JPM,36.7599983215332,37.0,36.400001525878906,27.001712799072266,15492700.0,4.0,0.37655858694995814,27.524873878670384,24.638002250480007,53.15981554008163,103.95349163934384,18.164051436742085,25.871690559387208,25.274781894683837,14.739999771118164,13.719430806467207 22375,2012-08-10,KO,39.58000183105469,39.60499954223633,39.30500030517578,27.721630096435547,40577600.0,4.0,0.2619255294306768,28.890771085489966,26.598931329976345,55.070407885758605,18.737974488185355,1.6955579521427586,27.646921920776368,26.95587943394979,14.739999771118164,13.719430806467207 22376,2012-08-10,MCD,87.25,88.2300033569336,87.19999694824219,64.8686752319336,5747400.0,4.0,-0.3403421510795539,68.2621684373837,63.549985188104586,44.88874205924774,-107.6163188830384,31.141033300082093,65.9513053894043,65.6495407740275,14.739999771118164,13.719430806467207 22377,2012-08-10,MMM,91.37000274658203,92.30000305175781,90.94999694824219,65.26020812988281,1755100.0,4.0,0.703852402074638,65.8429312537517,62.25421993033033,59.313135545269986,99.21591802293908,7.190864720588268,63.58741289774577,62.01866308848063,14.739999771118164,13.719430806467207 22378,2012-08-10,MRK,41.96564865112305,42.52862548828125,41.946563720703125,29.77050018310547,9736025.0,4.0,0.5180144363347701,30.169122817741737,28.492184517158165,63.91659989817007,78.66197036232896,30.34763062039011,28.897042655944823,27.216119734446206,14.739999771118164,13.719430806467207 22379,2012-08-10,MSFT,30.5,30.6200008392334,30.25,24.547819137573242,27810300.0,4.0,0.09716305403950187,24.89410563956938,23.15570839393892,52.65416299190956,83.02609258587283,8.125396050988652,24.082470258076984,23.964518737792968,14.739999771118164,13.719430806467207 22380,2012-08-10,NKE,23.662500381469727,23.7450008392334,23.582500457763672,20.779233932495117,9284000.0,4.0,-0.0620198566100747,21.395296927900002,20.122273567705466,45.2968804028563,53.044775668534875,4.229060232170468,20.51134001413981,21.70363130569458,14.739999771118164,13.719430806467207 22381,2012-08-10,PG,66.68000030517578,66.7699966430664,66.20999908447266,48.172943115234375,7293600.0,4.0,0.7748658640853492,48.32225591710643,45.5057058138506,62.53123765703445,114.05582261863009,34.583764105305,46.055872980753584,45.17404289245606,14.739999771118164,13.719430806467207 22382,2012-08-10,TRV,63.709999084472656,64.0999984741211,63.400001525878906,49.21867370605469,1941100.0,4.0,0.2192441961878231,49.88646462856694,46.93231283725338,54.69248615793945,76.87506423434144,4.389878439967447,48.512216822306314,48.17904516855876,14.739999771118164,13.719430806467207 22383,2012-08-10,UNH,51.84000015258789,52.11000061035156,51.70000076293945,43.64167785644531,5381700.0,4.0,-0.9523673970109456,47.69338884979828,41.73505772918121,42.935525710956945,-80.71110964807168,38.398803002301015,45.4742379506429,46.77058588663737,14.739999771118164,13.719430806467207 22384,2012-08-10,V,32.04750061035156,32.3224983215332,32.0,29.80389976501465,5984800.0,4.0,0.4187714040491137,30.758090204868996,28.28568859609536,55.73023251710346,59.67740158821281,5.56841297564008,29.24172045389811,28.260493278503418,14.739999771118164,13.719430806467207 22385,2012-08-10,VZ,44.130001068115234,44.599998474121094,43.939998626708984,26.084775924682617,8546500.0,4.0,0.09835258987453344,26.781990707585177,25.48756896190945,58.032092699500005,-66.14946561866543,9.842956877588444,26.115263748168946,25.32955665588379,14.739999771118164,13.719430806467207 22386,2012-08-10,WBA,35.81999969482422,36.209999084472656,35.65999984741211,25.720775604248047,3870500.0,4.0,0.9310766152088732,27.43901804045499,22.02066575928866,64.73683498074877,72.63118300870306,31.529698836234832,23.568721453348797,22.69038530985514,14.739999771118164,13.719430806467207 22387,2012-08-10,WMT,73.8499984741211,74.25,73.43000030517578,58.0175895690918,5644200.0,4.0,0.875343680880512,59.232726533922076,55.88927473255741,64.03634181247924,63.90141464210623,7.26977094477004,57.01081148783366,54.489593251546225,14.739999771118164,13.719430806467207 22446,2012-08-13,AAPL,22.26392936706543,22.5,22.258928298950195,19.17991828918457,278832400.0,0.0,0.2749041980667535,19.371840086537453,17.464290437144186,60.51287591682463,161.63144790503424,30.39749031247842,18.387074534098307,17.854181702931722,13.699999809265137,12.691611760057427 22447,2012-08-13,AMGN,82.37000274658203,82.47000122070312,81.86000061035156,61.30522155761719,3697000.0,0.0,1.4318056381080524,63.42744125212158,56.92403923188721,62.616282703771006,77.64793731925438,24.327567529248252,58.84396947224935,55.5601448059082,13.699999809265137,12.691611760057427 22448,2012-08-13,AXP,55.77000045776367,56.2400016784668,55.369998931884766,47.74838638305664,3783700.0,0.0,-0.13944736082330422,50.27420496066038,46.76314702908572,47.91995045742135,-110.6190457563972,13.07579715549293,48.92033576965332,48.15233084360759,13.699999809265137,12.691611760057427 22449,2012-08-13,BA,73.70999908447266,74.43000030517578,73.5999984741211,61.42228698730469,2379900.0,0.0,0.2758490413770929,62.74471893503623,59.46315955922647,52.53945947978545,40.4218345291512,0.47303196103171147,60.95174331665039,59.80412769317627,13.699999809265137,12.691611760057427 22450,2012-08-13,CAT,88.83999633789062,89.2699966430664,87.5999984741211,65.04170989990234,5403400.0,0.0,0.8734118422517341,65.90246734227739,58.14655685816206,52.46421118276585,139.7345922896122,17.46344929426842,61.46913693745931,62.44457143147786,13.699999809265137,12.691611760057427 22451,2012-08-13,CRM,35.875,36.599998474121094,35.63249969482422,36.287498474121094,17647600.0,0.0,0.405257295486507,36.07884676820096,29.601903124987516,55.64119860911599,168.50119414611356,30.329652895668747,32.99150009155274,33.69625015258789,13.699999809265137,12.691611760057427 22452,2012-08-13,CSCO,17.540000915527344,17.59000015258789,17.229999542236328,12.225666046142578,33823200.0,0.0,0.16336917366749226,12.584383620639835,10.478694305995907,53.37421056849001,124.96168866512569,17.328002212596942,11.585710557301839,11.649833297729492,13.699999809265137,12.691611760057427 22453,2012-08-13,CVX,113.31999969482422,113.58999633789062,112.70999908447266,71.6383285522461,4336100.0,0.0,1.34422497550446,72.23101177439551,66.66381015553614,62.608200350867655,143.5461562055759,39.25183606815089,68.54486974080403,66.02190742492675,13.699999809265137,12.691611760057427 22454,2012-08-13,DIS,49.529998779296875,49.9900016784668,49.459999084472656,44.641845703125,4875000.0,0.0,0.5167942668619432,45.366997024802714,42.9407525326924,59.47692099897462,78.28059212763769,5.431810614590912,43.74798533121745,42.48570130666097,13.699999809265137,12.691611760057427 22455,2012-08-13,GS,102.55000305175781,103.97000122070312,102.55000305175781,84.81383514404297,2008600.0,0.0,1.5917737057057053,86.94544139009705,75.592464493692,55.13596001895668,124.11920629379793,30.863514667613472,80.37682978312175,78.85133349100748,13.699999809265137,12.691611760057427 22456,2012-08-13,HD,53.150001525878906,53.22999954223633,52.650001525878906,40.9658088684082,9982500.0,0.0,0.2695950256995374,41.84599443985033,38.82299664901686,54.739639850543455,96.98388231235387,14.943623077375218,40.33346252441406,39.78079115549723,13.699999809265137,12.691611760057427 22457,2012-08-13,HON,55.962791442871094,56.25833511352539,55.610042572021484,44.29524230957031,1825525.0,0.0,0.6148409510383814,45.37326637625345,42.11415084481589,54.77163062554097,73.8805910919596,11.989670699638383,42.91931711832682,42.38288586934407,13.699999809265137,12.691611760057427 22458,2012-08-13,IBM,190.13385009765625,191.1854705810547,189.09178161621094,123.51140594482422,2529542.0,0.0,1.330025593840844,126.1040083555848,114.96959470227654,55.23299381184259,91.08633642122291,11.942775030978945,119.36398824055989,119.76601626078288,13.699999809265137,12.691611760057427 22459,2012-08-13,INTC,26.760000228881836,26.829999923706055,26.40999984741211,19.207887649536133,23619700.0,0.0,0.18475175831298074,19.508864939874506,17.655043255621102,53.91588927174733,105.17037055000613,16.478813122381602,18.534765879313152,18.6312131245931,13.699999809265137,12.691611760057427 22460,2012-08-13,JNJ,68.38999938964844,68.55000305175781,68.16999816894531,50.11288070678711,7199200.0,0.0,0.244773116349414,51.21883989683647,49.38024114259224,56.390124374345184,-8.426766207670436,9.366727370871047,50.119956461588544,48.573418108622235,13.699999809265137,12.691611760057427 22461,2012-08-13,JPM,36.869998931884766,37.09000015258789,36.650001525878906,27.016307830810547,14453500.0,0.0,0.3870706622782336,27.635431795418278,24.666214055716978,53.21739203452091,107.01324727064814,19.252499765852445,25.909558931986492,25.315445995330812,13.699999809265137,12.691611760057427 22462,2012-08-13,KO,39.310001373291016,39.38999938964844,39.04999923706055,27.654775619506836,8898200.0,0.0,0.21897463633343506,28.860040823586345,26.704251511923907,54.44132341796956,-4.102621219647925,5.037773987983358,27.6517302831014,26.979273796081543,13.699999809265137,12.691611760057427 22463,2012-08-13,MCD,88.45999908447266,88.4800033569336,87.72000122070312,64.6480484008789,4308100.0,0.0,-0.3675665499454084,68.07698033072005,63.4593683936452,44.17213366590184,-93.38502277243155,27.799490502843092,65.93586044311523,65.63699156443278,13.699999809265137,12.691611760057427 22464,2012-08-13,MMM,92.29000091552734,92.58999633789062,91.73999786376953,65.33802795410156,2075400.0,0.0,0.7195761237633604,65.88192320432212,62.519291395287254,59.547228937377014,111.33864064898373,10.213754297426593,63.653411102294925,62.113653373718265,13.699999809265137,12.691611760057427 22465,2012-08-13,MRK,42.538169860839844,42.566795349121094,42.22328186035156,29.670312881469727,8943318.0,0.0,0.49826667437539385,30.19845176728657,28.534326781907765,63.025219495546985,81.39485226895349,30.95341039210294,28.956490325927735,27.291833305358885,13.699999809265137,12.691611760057427 22466,2012-08-13,MSFT,30.350000381469727,30.459999084472656,30.15999984741211,24.523611068725586,23049100.0,0.0,0.1161961797003137,24.950124643379777,23.176350690787704,52.48624877842204,70.90793227709855,5.440276384364168,24.07709051767985,23.973529815673828,13.699999809265137,12.691611760057427 22467,2012-08-13,NKE,23.577499389648438,23.977500915527344,23.46500015258789,21.076082229614258,6880000.0,0.0,-0.03833307293749755,21.42447338440622,20.155324932549348,47.35153986205026,71.1851318836464,1.5548509460223034,20.570489374796548,21.6737850189209,13.699999809265137,12.691611760057427 22468,2012-08-13,PG,66.55999755859375,66.75,66.3499984741211,47.963706970214844,6633900.0,0.0,0.770164753519353,48.45126647485828,45.5373935745802,61.12084703268196,110.78888946083298,34.583764105304994,46.19431813557943,45.21095873514811,13.699999809265137,12.691611760057427 22469,2012-08-13,TRV,63.81999969482422,63.97999954223633,63.58000183105469,49.02635192871094,1406200.0,0.0,0.2260554198709599,49.94990616743939,46.959647360392644,53.78479146014826,71.94361283128758,4.389878439967456,48.50939623514811,48.198333231608075,13.699999809265137,12.691611760057427 22470,2012-08-13,UNH,51.63999938964844,52.0,51.40999984741211,43.64167785644531,4259900.0,0.0,-0.9140474572115238,47.48443894890185,41.66988119575148,42.93552571095695,-80.02094384685826,40.5751849805051,45.28924433390299,46.73165435791016,13.699999809265137,12.691611760057427 22471,2012-08-13,V,32.15999984741211,32.25,31.850000381469727,29.62613868713379,6454000.0,0.0,0.3764560861574431,30.769867271048238,28.300924927132915,54.796559334725906,41.670616280830885,2.5059268782308113,29.277814610799155,28.31170956293742,13.699999809265137,12.691611760057427 22472,2012-08-13,VZ,44.439998626708984,44.5,44.20000076293945,25.891769409179688,6282900.0,0.0,0.07786314176154363,26.74044704527945,25.470626448678072,55.75444686022915,-67.9792767985193,9.842956877588426,26.121599515279133,25.3623166402181,13.699999809265137,12.691611760057427 22473,2012-08-13,WBA,36.09000015258789,36.15999984741211,35.68000030517578,25.578550338745117,3767000.0,0.0,0.8849455769231156,27.244904817926844,22.60375488818888,63.53020363057451,67.4078483243434,31.529698836234832,23.7201873143514,22.738977686564127,13.699999809265137,12.691611760057427 22474,2012-08-13,WMT,73.41000366210938,73.69000244140625,73.18000030517578,57.7971305847168,6301000.0,0.0,0.8012448033846482,59.256658441799445,55.92933017514392,62.85169733633066,40.52422322635853,3.3199747392661405,57.11724688212077,54.64775842030843,13.699999809265137,12.691611760057427 22475,2012-08-14,AAPL,22.56678581237793,22.8075008392334,22.50749969482422,19.231367111206055,340169200.0,1.0,0.29774368767254344,19.480262484149737,17.43911732236882,60.87597739771467,190.01635591050206,37.13056644218772,18.429395167032876,17.90673735936483,14.850000381469727,18.61774865020374 22476,2012-08-14,AMGN,82.25,83.62000274658203,82.0199966430664,62.55572509765625,3614600.0,1.0,1.46812910470193,63.708842940225814,57.02638769637087,65.02227274501075,93.55996948424642,32.235507158230384,59.081231180826826,55.74351272583008,14.850000381469727,18.61774865020374 22477,2012-08-14,AXP,56.369998931884766,56.779998779296875,55.95000076293945,47.70585250854492,2871000.0,1.0,-0.18460954183132827,50.068655829547,46.747521538617065,47.79151966811974,-78.23251755261431,6.7553671803262,48.841790262858076,48.164632161458336,14.850000381469727,18.61774865020374 22478,2012-08-14,BA,74.30000305175781,74.44000244140625,73.5999984741211,61.10765075683594,2616700.0,1.0,0.2503584740712199,62.75119358981421,59.514636640898686,51.62904931202537,29.78816135360483,0.36487912522429056,60.96912829081217,59.86842810312907,14.850000381469727,18.61774865020374 22479,2012-08-14,CAT,89.48999786376953,89.6500015258789,87.76000213623047,64.49853515625,5485600.0,1.0,0.8968611117259826,66.13431561475012,58.39035517687585,51.354678607035126,126.01810260493018,19.646537877336907,61.58465347290039,62.441549428304036,14.850000381469727,18.61774865020374 22480,2012-08-14,CRM,36.3224983215332,36.3224983215332,35.375,35.63999938964844,10455600.0,1.0,0.5324606060860191,36.45782606998954,29.617423792681368,54.098672092214215,139.91228603826565,26.963097025906773,33.02058334350586,33.68366680145264,14.850000381469727,18.61774865020374 22481,2012-08-14,CSCO,17.399999618530273,17.399999618530273,17.110000610351562,12.105807304382324,40256600.0,1.0,0.17034608806953777,12.647099013280597,10.482254319238935,52.1324582330387,102.60301758555309,13.115197999059014,11.587825806935628,11.658960755666097,14.850000381469727,18.61774865020374 22482,2012-08-14,CVX,113.69999694824219,113.87000274658203,112.95999908447266,71.66365051269531,6286100.0,1.0,1.3470626402693,72.48975257904918,66.7775524136266,62.66381528570449,136.28343075196562,40.87564396788989,68.7021260579427,66.17853158315023,14.850000381469727,18.61774865020374 22483,2012-08-14,DIS,49.93000030517578,50.150001525878906,49.529998779296875,44.489627838134766,6365900.0,1.0,0.48575480091027146,45.39147711227394,42.94671449234031,58.63013755442248,75.21836972109702,7.894166485212565,43.77693456013997,42.57344487508138,14.850000381469727,18.61774865020374 22484,2012-08-14,GS,104.1500015258789,105.62999725341797,102.91000366210938,84.52733612060547,3148200.0,1.0,1.592798499443191,87.31796855667524,75.65214939376422,54.65564752001113,124.83713585087578,36.8623975610541,80.54409332275391,78.9635378519694,14.850000381469727,18.61774865020374 22485,2012-08-14,HD,54.150001525878906,54.97999954223633,53.720001220703125,42.43164825439453,19528000.0,1.0,0.3871110757411529,42.1922502723177,38.78619516225262,59.93443440967458,232.63571395361703,34.0524073935615,40.377411397298175,39.8833735148112,14.850000381469727,18.61774865020374 22486,2012-08-14,HON,56.12486267089844,56.21066665649414,55.45750427246094,44.0839729309082,2018735.0,1.0,0.5723696590568181,44.97298287513699,42.80792456504855,53.92779495207435,64.09037316683735,9.601279831373141,43.00155461629232,42.42312431335449,14.850000381469727,18.61774865020374 22487,2012-08-14,IBM,190.13385009765625,190.56405639648438,189.0248565673828,123.06453704833984,2680166.0,1.0,1.302601473884394,125.59050866628874,116.44015463327182,54.37517861611234,81.67851438351377,11.556013095459623,119.43210245768229,119.79955863952637,14.850000381469727,18.61774865020374 22488,2012-08-14,INTC,26.799999237060547,26.809999465942383,26.3799991607666,19.056758880615234,27470400.0,1.0,0.18325891520596826,19.55116639049032,17.707766867566324,52.554923040118,94.61678345829408,15.277385513495867,18.535763867696126,18.63884623845418,14.850000381469727,18.61774865020374 22489,2012-08-14,JNJ,68.73999786376953,68.75,68.5,50.24463653564453,8217800.0,1.0,0.22963174580150536,51.20061326313329,49.3721147031753,57.09190718274091,21.182569173570887,4.666651355154967,50.135572560628255,48.64540767669678,14.850000381469727,18.61774865020374 22490,2012-08-14,JPM,37.41999816894531,37.63999938964844,36.97999954223633,27.096649169921875,18065100.0,1.0,0.397304552766208,27.7420774395583,24.713676459062306,53.54258336436234,123.94018427299082,25.707430861282365,25.936825879414876,25.362760734558105,14.850000381469727,18.61774865020374 22491,2012-08-14,KO,39.599998474121094,39.66999816894531,39.25,27.711074829101562,10841200.0,1.0,0.18731931930089019,28.858921152266294,26.743018239823552,54.890230376814735,17.14237992265983,2.536611144107821,27.64985376993815,27.009838326772055,14.850000381469727,18.61774865020374 22492,2012-08-14,MCD,88.06999969482422,88.27999877929688,87.91999816894531,64.80984497070312,3828200.0,1.0,-0.37180056570964837,67.80897261136812,63.4501025534268,44.84017232557085,-90.17414607110383,27.799490502843092,65.93684158325195,65.6243413925171,14.850000381469727,18.61774865020374 22493,2012-08-14,MMM,92.36000061035156,92.5,92.01000213623047,65.26731872558594,1843500.0,1.0,0.7180543590081356,65.94983543884456,62.686145930174,59.22692430264588,105.30235149077753,10.21375429742661,63.724595133463545,62.2172466913859,14.850000381469727,18.61774865020374 22494,2012-08-14,MRK,42.461830139160156,42.595420837402344,42.25190734863281,29.66362762451172,6572742.0,1.0,0.47658323155159366,30.213942530764882,28.53353099523609,62.96460526671233,78.87780952415021,31.431489331154676,29.01348876953125,27.369748083750405,14.850000381469727,18.61774865020374 22495,2012-08-14,MSFT,30.299999237060547,30.389999389648438,30.010000228881836,24.474870681762695,34551400.0,1.0,0.1258958777144521,24.993404517813936,23.18710485871194,52.13992902341516,59.604146861144436,0.9729115789765725,24.070892969767254,23.987780888875324,14.850000381469727,18.61774865020374 22496,2012-08-14,NKE,24.030000686645508,24.03499984741211,23.674999237060547,20.8693904876709,10998800.0,1.0,-0.0358264375320978,21.421074909137378,20.205999332500806,46.104213234865114,70.41005336874426,2.978171178906393,20.61490650177002,21.636475849151612,14.850000381469727,18.61774865020374 22497,2012-08-14,PG,66.52999877929688,66.98999786376953,66.19000244140625,48.144065856933594,8887400.0,1.0,0.7720923444264756,48.60288789482388,45.52588217048374,61.88738769495995,113.1799929413595,37.199531014732685,46.340205891927084,45.25612595876058,14.850000381469727,18.61774865020374 22498,2012-08-14,TRV,63.779998779296875,64.05999755859375,63.43000030517578,48.880191802978516,1409900.0,1.0,0.2171562213321252,49.96701441567866,46.96023244101079,53.092059214309394,65.12712408820137,1.7659351699389314,48.4996519724528,48.22180207570394,14.850000381469727,18.61774865020374 22499,2012-08-14,UNH,52.189998626708984,52.27000045776367,51.810001373291016,43.70054626464844,3460200.0,1.0,-0.8689121617603135,47.105987158270345,41.71786728814079,43.13752602587418,-65.61134177067215,35.80016604395586,45.16899897257487,46.70613110860189,14.850000381469727,18.61774865020374 22500,2012-08-14,V,32.279998779296875,32.54499816894531,32.1349983215332,29.98859977722168,8732400.0,1.0,0.3679272364640589,30.805391345035204,28.30372520922505,56.339470776077825,71.98703370527764,8.109969022205638,29.30297985076904,28.37808650334676,14.850000381469727,18.61774865020374 22501,2012-08-14,VZ,44.34000015258789,44.439998626708984,44.040000915527344,25.926870346069336,8920200.0,1.0,0.06372290083502463,26.63924852006189,25.49403890974768,56.07875852182805,-77.6780612370551,5.656694508524878,26.11965866088867,25.394119389851888,14.850000381469727,18.61774865020374 22502,2012-08-14,WBA,36.119998931884766,36.18000030517578,35.619998931884766,25.393665313720703,5162500.0,1.0,0.8239695127152515,26.91447332802,23.29045239982424,61.97674341795538,62.17983375203491,29.842862861538773,23.85885353088379,22.791125615437824,14.850000381469727,18.61774865020374 22503,2012-08-14,WMT,73.83999633789062,74.2699966430664,73.56999969482422,58.27744674682617,7242000.0,1.0,0.7723749515731484,59.32678220039152,55.96182444328524,64.33860007815034,65.64774421198932,11.4096500555642,57.249352264404294,54.80413901011149,14.850000381469727,18.61774865020374 22504,2012-08-15,AAPL,22.546428680419922,22.64285659790039,22.41964340209961,19.205183029174805,257342400.0,2.0,0.31015602554726485,19.5734056433788,17.428666309441027,60.58268137005852,156.22264824858718,33.195355907970786,18.463880983988442,17.943244902292886,14.630000114440918,10.726688771859445 22505,2012-08-15,AMGN,83.27999877929688,83.87999725341797,83.20999908447266,62.638118743896484,2940200.0,2.0,1.4864295576627171,63.98436803177797,57.07873659773863,65.17504131216617,99.94884966805245,33.904771853927826,59.30135803222656,55.92614148457845,14.630000114440918,10.726688771859445 22506,2012-08-15,AXP,56.06999969482422,56.900001525878906,55.95000076293945,48.19923400878906,3258500.0,2.0,-0.17853113614199145,49.90541266811195,46.77210388767418,49.41825816535528,-58.03004053498283,5.356419658018426,48.763811365763345,48.17201582590739,14.630000114440918,10.726688771859445 22507,2012-08-15,BA,73.33999633789062,73.6500015258789,72.75,60.85778045654297,3278200.0,2.0,0.2076014703287683,62.73987039020477,59.49434668132844,50.90438666958076,-24.387077825430005,9.239957005523797,60.94810434977214,59.89227453867594,14.630000114440918,10.726688771859445 22508,2012-08-15,CAT,87.25,87.7300033569336,86.16000366210938,64.30766296386719,6345200.0,2.0,0.8897861352923542,66.33811900575773,58.56016666929109,50.962885070860736,84.25148436794125,6.918224254448872,61.6262201944987,62.39523124694824,14.630000114440918,10.726688771859445 22509,2012-08-15,CRM,35.70500183105469,36.099998474121094,35.529998779296875,36.032501220703125,4846400.0,2.0,0.6573640797613791,36.81776855685219,29.488231580476917,54.883007975110274,141.48369235765807,26.96309702590677,33.04375,33.66316680908203,14.630000114440918,10.726688771859445 22510,2012-08-15,CSCO,17.149999618530273,17.530000686645508,17.1200008392334,12.232717514038086,63235200.0,2.0,0.18399495695456913,12.707465249588774,10.467716806838228,53.32196305881431,112.87504322138571,16.583790552547264,11.592526276906332,11.667864084243774,14.630000114440918,10.726688771859445 22511,2012-08-15,CVX,112.12999725341797,113.0,112.0,71.75926208496094,4539900.0,2.0,1.3415618746644213,72.73588679131893,66.88500554266545,62.87947329159906,108.09568922445284,28.306210187485842,68.8307388305664,66.32378540039062,14.630000114440918,10.726688771859445 22512,2012-08-15,DIS,49.650001525878906,49.970001220703125,49.650001525878906,44.668701171875,4887100.0,2.0,0.47018551602244685,45.43594875026184,42.95059223484557,59.33472698229023,73.71519888815345,7.894166485212567,43.81573295593262,42.655518023173016,14.630000114440918,10.726688771859445 22513,2012-08-15,GS,103.3499984741211,104.5,103.05000305175781,84.4208984375,2452500.0,2.0,1.5669590953208967,87.60666317344402,75.90535541176106,54.47327141827806,105.93658176432723,36.8623975610541,80.66769917805989,79.06011823018392,14.630000114440918,10.726688771859445 22514,2012-08-15,HD,54.75,55.34000015258789,54.68000030517578,42.65655517578125,9630600.0,2.0,0.4927118257619725,42.537473828207766,38.7581800871975,60.65127198221034,244.14179577999823,37.157050094126696,40.46401710510254,39.98250796000163,14.630000114440918,10.726688771859445 22515,2012-08-15,HON,55.676780700683594,55.88652038574219,55.486106872558594,44.11414337158203,1788289.0,2.0,0.5349784579391752,44.98854268028259,42.814243193130494,54.032416764001674,56.8975921805163,9.601279831373152,43.073983891805014,42.44123160044352,14.630000114440918,10.726688771859445 22516,2012-08-15,IBM,190.15296936035156,190.56405639648438,189.216064453125,123.13285827636719,2208943.0,2.0,1.2717210052268655,125.4516907710473,117.25858678632575,54.48697548528996,80.21970110657875,11.55601309545961,119.50043589274088,119.81487579345703,14.630000114440918,10.726688771859445 22517,2012-08-15,INTC,26.229999542236328,26.469999313354492,26.190000534057617,18.905628204345703,26081000.0,2.0,0.1679448797336036,19.56940008128791,17.7102307704577,51.21747331868964,63.83922401534884,7.753130107338603,18.527205975850425,18.64300928115845,14.630000114440918,10.726688771859445 22518,2012-08-15,JNJ,68.51000213623047,68.83999633789062,68.30000305175781,50.032371520996094,9349100.0,2.0,0.19821914097518345,51.13923999108905,49.358824050048646,55.60072678888168,2.0740004347637857,8.853832719038941,50.143136978149414,48.712409591674806,14.630000114440918,10.726688771859445 22519,2012-08-15,JPM,37.06999969482422,37.40999984741211,36.95000076293945,27.074735641479492,17521300.0,2.0,0.39904678318427855,27.827207905433276,24.7826528962635,53.437774167698336,108.67084252483758,25.12424206008727,25.965796788533527,25.421541055043537,14.630000114440918,10.726688771859445 22520,2012-08-15,KO,39.41999816894531,39.54999923706055,39.22999954223633,27.68996238708496,7692500.0,2.0,0.1586992684814703,28.850314640690822,26.795956683466894,54.68121280158626,11.287962369669028,1.9751191227847156,27.644459025065103,27.03737185796102,14.630000114440918,10.726688771859445 22521,2012-08-15,MCD,88.2699966430664,88.38999938964844,87.75,64.58184051513672,4346200.0,2.0,-0.389069160661748,67.43084615872155,63.5038828451847,44.07138790422906,-94.65857173877457,29.201225110911167,65.91796340942383,65.59061972300212,14.630000114440918,10.726688771859445 22522,2012-08-15,MMM,92.0,92.73999786376953,91.94000244140625,65.43700408935547,1983400.0,2.0,0.7222152918908193,66.0832153902919,62.67085451022079,59.76421056349978,102.79032886442027,12.896706634111538,63.79153607686361,62.3124724706014,14.630000114440918,10.726688771859445 22523,2012-08-15,MRK,42.23282241821289,42.347328186035156,41.98473358154297,29.429847717285156,7808229.0,2.0,0.435514521850461,30.21823189740558,28.537256879755063,60.84762795260567,53.3501197027709,22.9386954064493,29.063585217793783,27.44618927637736,14.630000114440918,10.726688771859445 22524,2012-08-15,MSFT,30.110000610351562,30.280000686645508,30.020000457763672,24.531734466552734,24351000.0,2.0,0.13659678773482398,24.987034482350435,23.18944581092349,52.51804961379649,60.36967560556404,0.9729115789765694,24.061211268107098,23.996523984273274,14.630000114440918,10.726688771859445 22525,2012-08-15,NKE,23.725000381469727,23.920000076293945,23.542499542236328,20.71766471862793,10466400.0,2.0,-0.045557751055149254,21.418081846465963,20.199977121124366,45.20005482282386,41.46464168163648,0.5632219689783086,20.6423189163208,21.590099747975668,14.630000114440918,10.726688771859445 22526,2012-08-15,PG,66.86000061035156,66.91999816894531,66.55999755859375,48.07913589477539,9873600.0,2.0,0.7596241939459176,48.72593623841049,45.53414142882584,61.436286249408255,115.77215907883372,37.199531014732685,46.47987569173177,45.3017609278361,14.630000114440918,10.726688771859445 22527,2012-08-15,TRV,63.52000045776367,64.23999786376953,63.40999984741211,49.04174041748047,1321700.0,2.0,0.22059626897470963,49.938996807150005,46.96901787180508,53.77282984266483,78.4498089431757,4.834373648676757,48.489907328287764,48.24134661356608,14.630000114440918,10.726688771859445 22528,2012-08-15,UNH,51.900001525878906,52.90999984741211,51.810001373291016,44.4152946472168,4647300.0,2.0,-0.766630652905512,46.56701060218635,41.96001423912224,45.558074840859085,-43.85984034076527,25.03828475094939,45.111258316040036,46.67073802947998,14.630000114440918,10.726688771859445 22529,2012-08-15,V,32.29499816894531,32.57500076293945,32.147499084472656,29.847536087036133,7735600.0,2.0,0.34579924234231285,30.828800484960794,28.31400060909438,55.57575461532404,64.23150263681754,8.680644480551027,29.32559782663981,28.42833687464396,14.630000114440918,10.726688771859445 22530,2012-08-15,VZ,44.150001525878906,44.31999969482422,43.959999084472656,25.844982147216797,7008300.0,2.0,0.04538578566122098,26.466538267160335,25.56732251164826,55.10398921892094,-90.78874038915897,3.547398764152688,26.11460304260254,25.426388613382976,14.630000114440918,10.726688771859445 22531,2012-08-15,WBA,35.439998626708984,35.849998474121094,35.349998474121094,25.48324203491211,5413700.0,2.0,0.7739519984284584,26.36700821986946,24.18394068607536,62.43710138908167,54.538324766295034,22.298261163531347,24.00643138885498,22.844292418162027,14.630000114440918,10.726688771859445 22532,2012-08-15,WMT,73.91000366210938,74.5199966430664,73.81999969482422,58.623905181884766,7774400.0,2.0,0.7685918379753858,59.43557948768895,56.0098714858218,65.37280845719812,79.1923293437484,14.698405194506078,57.35645713806152,54.9583314259847,14.630000114440918,10.726688771859445 22533,2012-08-16,AAPL,22.543214797973633,22.74142837524414,22.51785659790039,19.37293243408203,254534000.0,3.0,0.32972796899672474,19.6791589639217,17.397946748968927,61.80235521763625,158.7112543839507,35.41809240689852,18.493317985534667,17.984725793202717,14.289999961853027,86.0821410177572 22534,2012-08-16,AMGN,83.61000061035156,83.83999633789062,82.7699966430664,62.226280212402344,3610000.0,3.0,1.450974935018074,64.16113014035578,57.187175371118826,63.73564198939055,86.71185734820536,28.19210491414254,59.52838389078776,56.10700066884359,14.289999961853027,86.0821410177572 22535,2012-08-16,AXP,56.7400016784668,57.540000915527344,56.65999984741211,48.80322265625,5131000.0,3.0,-0.12355287905355539,49.948069747905244,46.826423660297884,51.33839548457462,-4.698678445186284,1.9673474931798238,48.71050198872884,48.18918304443359,14.289999961853027,86.0821410177572 22536,2012-08-16,BA,73.0999984741211,73.75,73.0199966430664,61.332550048828125,2802700.0,3.0,0.2096099223900012,62.66067202788149,59.509102218334334,52.22251160184251,2.5878297902513947,8.029798631722942,60.93821461995443,59.92817312876384,14.289999961853027,86.0821410177572 22537,2012-08-16,CAT,87.73999786376953,88.83000183105469,87.2300033569336,65.02701568603516,4979200.0,3.0,0.9314873123871834,66.62287373589832,58.712887525088,52.37931588942523,108.98690272097083,13.667847197326152,61.68374277750651,62.36685905456543,14.289999961853027,86.0821410177572 22538,2012-08-16,CRM,35.685001373291016,36.9375,35.67499923706055,36.7400016784668,9492400.0,3.0,0.8041703810692482,37.19360680412661,29.308643485790377,56.27617528069462,163.95491734774913,33.36059260066288,33.081583404541014,33.652791849772136,14.289999961853027,86.0821410177572 22539,2012-08-16,CSCO,18.6299991607666,19.139999389648438,18.56999969482422,13.41015625,152184100.0,3.0,0.28651844334345355,13.055181396598588,10.284983455543745,62.310858738257636,269.0848347641507,45.4263924945324,11.641410160064698,11.695689662297566,14.289999961853027,86.0821410177572 22540,2012-08-16,CVX,112.72000122070312,113.58999633789062,112.0999984741211,72.23738098144531,5394600.0,3.0,1.3601042423612029,73.05875436292152,66.90282476915857,63.95646348897718,109.928536204283,32.27597479749447,69.00353647867838,66.48090756734213,14.289999961853027,86.0821410177572 22541,2012-08-16,DIS,49.9900016784668,50.41999816894531,49.79999923706055,44.99102020263672,8285700.0,3.0,0.47834117828195133,45.53102523308133,42.9683289386716,60.58468474093236,94.04273743606356,15.006450693217538,43.87960065205892,42.74296315511068,14.289999961853027,86.0821410177572 22542,2012-08-16,GS,103.26000213623047,103.93000030517578,102.5999984741211,84.71562194824219,2417900.0,3.0,1.5523681716339155,87.77922694735545,76.42777149624806,54.90430449677337,92.76679987710106,33.280067771115306,80.8742561340332,79.14776102701823,14.289999961853027,86.0821410177572 22543,2012-08-16,HD,55.0,56.470001220703125,54.970001220703125,43.67256546020508,10150600.0,3.0,0.6508817599971408,43.102379857186946,38.608206309194884,63.687434121183564,264.1330283360775,45.729685118130696,40.572597122192384,40.090223185221355,14.289999961853027,86.0821410177572 22544,2012-08-16,HON,55.40030288696289,56.25833511352539,55.343101501464844,44.617576599121094,2787482.0,3.0,0.5397466523322905,45.07518150930677,42.817179940888536,55.76630053395888,65.20681618127813,14.670065484313003,43.15061988830566,42.46458574930827,14.289999961853027,86.0821410177572 22545,2012-08-16,IBM,190.0286865234375,192.46653747558594,189.4072723388672,124.64715576171875,2855057.0,3.0,1.353833018583316,125.88925696767787,117.21390846811316,56.90802492569283,95.57134598898216,20.480446081120494,119.63242874145507,119.8651138305664,14.289999961853027,86.0821410177572 22546,2012-08-16,INTC,26.440000534057617,26.649999618530273,26.34000015258789,19.13591957092285,25699700.0,3.0,0.17240362329578574,19.62219190072995,17.711867051601597,53.09893364647863,92.88437529291377,13.472646474394262,18.533696174621582,18.65243736902873,14.289999961853027,86.0821410177572 22547,2012-08-16,JNJ,68.44000244140625,68.44999694824219,68.0199966430664,49.92254638671875,13518500.0,3.0,0.16258823883585194,51.046980592638846,49.3537251263553,54.83415406610567,-41.90357472591173,14.475629093433326,50.15338452657064,48.7769770304362,14.289999961853027,86.0821410177572 22548,2012-08-16,JPM,37.18000030517578,37.349998474121094,36.79999923706055,27.096649169921875,15894100.0,3.0,0.3976123245763574,27.863616016863276,24.939062282086923,53.531871759044726,96.78704172369028,22.09657921301638,26.032016563415528,25.462578455607098,14.289999961853027,86.0821410177572 22549,2012-08-16,KO,39.400001525878906,39.630001068115234,39.310001373291016,27.830698013305664,8824100.0,3.0,0.14569438667210122,28.845938297766065,26.854868319970752,55.84078536127004,22.640875584342442,4.217828483536003,27.65208257039388,27.069114653269448,14.289999961853027,86.0821410177572 22550,2012-08-16,MCD,87.94000244140625,88.05000305175781,87.44000244140625,64.32442474365234,5568000.0,3.0,-0.41869944149009086,66.81270382647838,63.73222338909778,43.206223419545104,-106.59581480041257,31.782871143824597,65.87285385131835,65.5517567316691,14.289999961853027,86.0821410177572 22551,2012-08-16,MMM,92.75,93.87000274658203,92.20999908447266,66.28555297851562,3395200.0,3.0,0.7849354180209076,66.38481566195873,62.575025875516864,62.332006408875436,128.56227497058433,24.284158137103613,63.88982632954915,62.42572962443034,14.289999961853027,86.0821410177572 22552,2012-08-16,MRK,42.00381851196289,42.13740539550781,41.84160232543945,29.349695205688477,8798903.0,3.0,0.3919811213378708,30.21823189740558,28.537256879755063,60.13057980040171,36.159208991608686,18.551737717340966,29.115017255147297,27.522836208343506,14.289999961853027,86.0821410177572 22553,2012-08-16,MSFT,30.360000610351562,30.940000534057617,30.260000228881836,25.002872467041016,35787200.0,3.0,0.18100769120586335,25.044939239653967,23.156872169342616,55.529428028376195,129.10109924616486,18.36336978141067,24.068848037719725,24.012984848022462,14.289999961853027,86.0821410177572 22554,2012-08-16,NKE,23.552499771118164,23.84749984741211,23.357500076293945,20.84079933166504,13942800.0,3.0,-0.04284011871776627,21.409614678867694,20.197888830653792,46.08769282869857,29.322833757096333,5.4178657705888655,20.661229133605957,21.541319783528646,14.289999961853027,86.0821410177572 22555,2012-08-16,PG,66.58000183105469,67.0,66.44999694824219,48.33887481689453,10165100.0,3.0,0.7619189280239809,48.88224021006066,45.527904595847545,62.56545731369704,118.14581184258041,34.38516911019243,46.62844212849935,45.35458596547445,14.289999961853027,86.0821410177572 22556,2012-08-16,TRV,63.79999923706055,64.13999938964844,63.52000045776367,49.25712966918945,1267600.0,3.0,0.23795959397090627,49.97656061018976,46.95760915909735,54.67999925142536,87.8765455088964,4.8343736486767455,48.49170201619466,48.26295413970947,14.289999961853027,86.0821410177572 22557,2012-08-16,UNH,52.84000015258789,53.529998779296875,52.779998779296875,44.89459991455078,5598900.0,3.0,-0.6395238579424216,46.32895837662607,42.063526669760655,47.11965628936906,-12.47764440481294,15.555142781122505,45.04342753092448,46.64095980326335,14.289999961853027,86.0821410177572 22558,2012-08-16,V,32.17499923706055,32.48749923706055,32.17499923706055,29.990917205810547,9121200.0,3.0,0.3359595727492497,30.858498788501148,28.38842770991194,56.20005381100191,63.30990936998155,8.680644480551027,29.347838910420737,28.472626845041912,14.289999961853027,86.0821410177572 22559,2012-08-16,VZ,44.11000061035156,44.20000076293945,43.779998779296875,25.804039001464844,8713800.0,3.0,0.02723576316408227,26.463808713565655,25.545488466610124,54.612988036942454,-105.69483221042151,1.1966499222562894,26.10933895111084,25.45749346415202,14.289999961853027,86.0821410177572 22560,2012-08-16,WBA,35.63999938964844,35.65999984741211,35.25,25.454578399658203,6380400.0,3.0,0.72365796364301,26.36607978025008,24.26847184023332,62.18786504713635,48.89945755585778,19.548128867943777,24.14689089457194,22.898166751861574,14.289999961853027,86.0821410177572 22561,2012-08-16,WMT,72.58000183105469,72.75,71.77999877929688,56.81282043457031,17813200.0,3.0,0.6123949818041865,59.34101883696284,56.183546669018604,56.51044985254175,-54.07912142740803,13.357786052236964,57.39457728068034,55.07333246866862,14.289999961853027,86.0821410177572 22562,2012-08-17,AAPL,22.85714340209961,23.149642944335938,22.81464385986328,19.73126792907715,442761200.0,4.0,0.3698896967245844,19.8618945454375,17.356453004000976,64.24702875457149,193.169605265169,43.70929660206338,18.53880214691162,18.025312678019205,13.449999809265137,20.414534828239145 22563,2012-08-17,AMGN,83.45999908447266,83.56999969482422,82.2699966430664,62.43593978881836,4058700.0,4.0,1.4233867503237647,64.22493578536205,57.56894925492116,64.1525775112197,77.19237354918083,21.87613382064525,59.774326705932616,56.297939999898276,13.449999809265137,20.414534828239145 22564,2012-08-17,AXP,57.5099983215332,57.66999816894531,57.08000183105469,48.9903678894043,3750000.0,4.0,-0.06414177152120004,49.98409669502357,46.94181539909265,51.9233817503702,18.841391172120897,3.4250084324445513,48.68101183573405,48.21483891805013,13.449999809265137,20.414534828239145 22565,2012-08-17,BA,73.69000244140625,73.9800033569336,73.4000015258789,61.557411193847656,3235800.0,4.0,0.22673242007612515,62.69368075656547,59.51444340420113,52.842832447211315,26.429580954982875,5.165370415934007,60.95651817321777,59.96657733917236,13.449999809265137,20.414534828239145 22566,2012-08-17,CAT,89.86000061035156,90.0999984741211,89.0999984741211,66.0693359375,7848500.0,4.0,1.0366919890041189,66.9234258807005,59.07735880252704,54.355561275813145,134.97248629929953,20.75933185266879,61.82900886535644,62.343945566813154,13.449999809265137,20.414534828239145 22567,2012-08-17,CRM,37.102500915527344,37.102500915527344,36.654998779296875,36.807498931884766,6748000.0,4.0,0.9154096244626686,37.65039690647473,29.153603185078005,56.40901942261357,166.3501412067929,34.56764094899808,33.17725003560384,33.63870849609375,13.449999809265137,20.414534828239145 22568,2012-08-17,CSCO,19.030000686645508,19.229999542236328,18.959999084472656,13.438362121582031,55706700.0,4.0,0.3658279857590294,13.357361535316905,10.173168440574209,62.489864435012535,245.1939985781139,46.531148214340554,11.69522933959961,11.724453163146972,13.449999809265137,20.414534828239145 22569,2012-08-17,CVX,113.30999755859375,113.56999969482422,112.51000213623047,71.81663513183594,5642600.0,4.0,1.3255682034954077,73.2688349145166,66.96922203128419,62.31069993954249,102.17132939698745,32.27597479749448,69.18254674275717,66.63439025878907,13.449999809265137,20.414534828239145 22570,2012-08-17,DIS,50.369998931884766,50.54999923706055,50.33000183105469,45.179046630859375,6354700.0,4.0,0.4942790198730407,45.62852038486567,43.03826352016362,61.302496870638294,111.77865047754017,16.986035752480884,43.95182507832845,42.83622817993164,13.449999809265137,20.414534828239145 22571,2012-08-17,GS,103.44999694824219,103.61000061035156,102.80000305175781,84.80565643310547,2509700.0,4.0,1.530427969000641,87.7630064203963,77.2167383000627,55.03882829951102,86.15103272495355,33.280067771115306,81.09609298706054,79.22997970581055,13.449999809265137,20.414534828239145 22572,2012-08-17,HD,56.2599983215332,57.18000030517578,56.06999969482422,43.99831008911133,11263000.0,4.0,0.7933719437124012,43.61967428405553,38.55858346740931,64.5935404839424,262.1552410221021,50.28470639977945,40.69100151062012,40.19719944000244,13.449999809265137,20.414534828239145 22573,2012-08-17,HON,56.22019958496094,56.78268814086914,55.867454528808594,45.17949676513672,3569550.0,4.0,0.5821569984782045,45.26655292760434,42.78742046106754,57.61243274851481,87.39048850613511,21.32069911203435,43.27616577148437,42.49302991231283,13.449999809265137,20.414534828239145 22574,2012-08-17,IBM,192.23709106445312,193.11663818359375,191.8355712890625,124.88301086425781,2669183.0,4.0,1.4215521481268638,126.24625514497097,117.45198399077123,57.27422233660645,106.0866693711858,23.307218209495908,119.85220998128256,119.9264923095703,13.449999809265137,20.414534828239145 22575,2012-08-17,INTC,26.56999969482422,26.6299991607666,26.209999084472656,18.948814392089844,30376900.0,4.0,0.15900645799405666,19.641475662739786,17.76682588144967,51.43171265706203,72.86567673613861,8.289068207803584,18.543224080403647,18.665762265523274,13.449999809265137,20.414534828239145 22576,2012-08-17,JNJ,68.12000274658203,68.18000030517578,67.51000213623047,49.62975311279297,11999500.0,4.0,0.10946270403933056,51.05380247044391,49.286148854018975,52.82552686347531,-102.81317470845961,23.644922031773635,50.1572883605957,48.839685122172035,13.449999809265137,20.414534828239145 22577,2012-08-17,JPM,37.20000076293945,37.20000076293945,36.79999923706055,27.009008407592773,17079800.0,4.0,0.38496598052878284,27.776830200822182,25.250801558821372,53.08799927481854,85.97212817371584,22.09657921301639,26.107001050313315,25.499137051900227,13.449999809265137,20.414534828239145 22578,2012-08-17,KO,39.65999984741211,39.72999954223633,39.27000045776367,27.816619873046875,10541000.0,4.0,0.1327219992888793,28.817868347486577,26.954361800828853,55.69332093670032,22.825068019506755,7.05902350915072,27.662754821777344,27.098526128133138,13.449999809265137,20.414534828239145 22579,2012-08-17,MCD,87.68000030517578,87.86000061035156,87.27999877929688,64.25090026855469,6704300.0,4.0,-0.4430077456626407,66.37346041355643,63.86110074367012,42.95705300609404,-106.40278343439608,33.12826332937015,65.816468556722,65.50996532440186,13.449999809265137,20.414534828239145 22580,2012-08-17,MMM,93.93000030517578,94.30000305175781,93.58999633789062,66.63911437988281,3069600.0,4.0,0.853334313325675,66.71928614043267,62.541083351144465,63.34043806492945,150.22181611094854,28.107370923136866,64.01357383728028,62.536983553568525,13.449999809265137,20.414534828239145 22581,2012-08-17,MRK,42.02289962768555,42.02289962768555,41.11641311645508,28.948925018310547,15549071.0,4.0,0.3214364635803335,30.220615080956566,28.53019897543992,56.675923828455346,-13.057411621075438,0.6493601207064599,29.155762418111166,27.594125080108643,13.449999809265137,20.414534828239145 22582,2012-08-17,MSFT,30.920000076293945,30.920000076293945,30.59000015258789,25.100353240966797,32589900.0,4.0,0.22151603695980882,25.182757046251794,23.098516795606116,56.125018607159035,141.34762899970653,18.363369781410675,24.09345251719157,24.03981246948242,13.449999809265137,20.414534828239145 22583,2012-08-17,NKE,23.75749969482422,24.114999771118164,23.707500457763672,21.166234970092773,12295200.0,4.0,-0.01426203540258797,21.443453813180447,20.23397347868967,48.373989319005275,87.70758447248555,1.9789778463515186,20.696997261047365,21.501360607147216,13.449999809265137,20.414534828239145 22584,2012-08-17,PG,66.87000274658203,67.30000305175781,66.62999725341797,48.33887481689453,9394300.0,4.0,0.7550339598170552,49.01953771474669,45.554381200048226,62.56545731369704,122.14503976724369,38.087698695615266,46.77867711385091,45.41647109985352,13.449999809265137,20.414534828239145 22585,2012-08-17,TRV,64.43000030517578,65.19000244140625,64.3499984741211,50.10334014892578,3158500.0,4.0,0.31635551827485386,50.231989424315195,46.88834558239868,58.02759188881974,173.8617736435241,21.234151733673365,48.53965403238932,48.294847869873045,13.449999809265137,20.414534828239145 22586,2012-08-17,UNH,53.63999938964844,53.63999938964844,52.880001068115234,44.67597198486328,4653600.0,4.0,-0.5500911456479258,45.930330046094156,42.27043518217732,46.490423470259536,-9.770106678581264,13.91657647936269,44.96802889506022,46.61256427764893,13.449999809265137,20.414534828239145 22587,2012-08-17,V,32.497501373291016,32.5099983215332,32.0724983215332,29.761960983276367,9582400.0,4.0,0.30615751673771996,30.864205879473527,28.4556395108463,54.92500570640207,49.697798928617054,6.108083950981589,29.37576217651367,28.510099379221597,13.449999809265137,20.414534828239145 22588,2012-08-17,VZ,44.189998626708984,44.22999954223633,43.970001220703125,25.76894760131836,9489000.0,4.0,0.00990596702884261,26.463036365637876,25.52111165987482,54.18491229488635,-91.00301182323378,0.3773559996781585,26.102320861816406,25.489074007670084,13.449999809265137,20.414534828239145 22589,2012-08-17,WBA,35.81999969482422,36.25,35.75,25.683895111083984,6665900.0,4.0,0.6943000619317594,26.375749060104067,24.366758874466246,63.39710305108885,61.21803448651219,29.541039072207653,24.300920295715333,22.955388832092286,13.449999809265137,20.414534828239145 22590,2012-08-17,WMT,72.41000366210938,72.69000244140625,71.83999633789062,56.686824798583984,9734900.0,4.0,0.47298873342266035,59.33076544834055,56.20392807888113,55.964435211213704,-62.04291862256204,13.357786052236964,57.42118771870931,55.17513821919759,13.449999809265137,20.414534828239145 22649,2012-08-20,AAPL,23.214643478393555,23.75535774230957,23.21071434020996,20.25004005432129,613384800.0,0.0,0.4385237019812749,20.1475462234652,17.26534497373939,67.37422530454957,230.56616285691575,53.23270434109272,18.593484751383464,18.07719332377116,14.020000457763672,18.12223722232373 22650,2012-08-20,AMGN,83.27999877929688,83.37999725341797,82.6500015258789,62.33108901977539,2295100.0,0.0,1.3771869801658454,64.16891936915833,58.077952579083856,63.77325583012838,74.07433392426186,21.876133820645254,59.99316571553548,56.47818559010823,14.020000457763672,18.12223722232373 22651,2012-08-20,AXP,57.369998931884766,57.369998931884766,56.630001068115234,48.403411865234375,5034000.0,0.0,-0.06368634992369948,49.95144945553139,47.073991523472515,49.97418785847577,-15.141677738537759,1.968768603019708,48.63819478352865,48.225484148661295,14.020000457763672,18.12223722232373 22652,2012-08-20,BA,73.61000061035156,74.0,73.33999633789062,61.49079513549805,2481900.0,0.0,0.23224953560202266,62.71907019771747,59.601877449377255,52.633400821941294,24.665919130934935,5.8614839005758,60.96321830749512,60.00635496775309,14.020000457763672,18.12223722232373 22653,2012-08-20,CAT,89.73999786376953,90.4800033569336,89.2300033569336,66.38495635986328,5296000.0,0.0,1.13248084923152,67.23820657553519,59.41292028603708,54.941309502710325,129.22723101762062,22.787948515161734,62.02053426106771,62.33905614217122,14.020000457763672,18.12223722232373 22654,2012-08-20,CRM,36.810001373291016,36.974998474121094,35.82500076293945,36.89250183105469,10104400.0,0.0,0.9989117173746251,38.11952582068041,29.09872445397779,56.58087996375177,136.24763073829865,22.624333905804015,33.31283340454102,33.64437516530355,14.020000457763672,18.12223722232373 22655,2012-08-20,CSCO,19.0,19.149999618530273,18.799999237060547,13.353752136230469,39384600.0,0.0,0.417046597244509,13.593590947671359,10.139289930777128,61.58222915647312,199.18668569537257,41.102901735736445,11.749048487345378,11.755315335591634,14.020000457763672,18.12223722232373 22656,2012-08-20,CVX,112.69000244140625,112.88999938964844,112.13999938964844,71.7273941040039,3908100.0,0.0,1.276284920642496,73.39335190166172,67.19067824970547,61.96086078045003,85.50717783850453,27.22764487830417,69.37144012451172,66.77521336873373,14.020000457763672,18.12223722232373 22657,2012-08-20,DIS,50.31999969482422,50.59000015258789,50.150001525878906,45.17008590698242,6937100.0,0.0,0.500418307877311,45.61671817319434,43.271215176415026,61.247507131350744,102.43296422863915,13.08757549026577,44.02494481404622,42.92591177622477,14.020000457763672,18.12223722232373 22658,2012-08-20,GS,103.31999969482422,105.5,103.13999938964844,86.18092346191406,3860800.0,0.0,1.6055054881074255,87.61909444243257,78.35278284638578,57.062776564520036,104.47028698791503,40.72598022642072,81.39105860392253,79.3511417388916,14.020000457763672,18.12223722232373 22659,2012-08-20,HD,56.56999969482422,56.66999816894531,55.97999954223633,43.87421417236328,8435300.0,0.0,0.8860688869542912,44.012442788299914,38.600912085357315,63.964519879131025,207.36007569105706,48.59473004100756,40.80604489644369,40.28964246114095,14.020000457763672,18.12223722232373 22660,2012-08-20,HON,56.582481384277344,56.84942626953125,56.487144470214844,45.17949676513672,2343373.0,0.0,0.6087502098634232,45.415340423610154,42.82287788388496,57.61243274851481,95.440989458838,22.14627114213849,43.39366340637207,42.525875091552734,14.020000457763672,18.12223722232373 22661,2012-08-20,IBM,191.86424255371094,192.28489685058594,191.2332763671875,124.43608856201172,2443456.0,0.0,1.4227565001754954,126.30554532975057,118.0431874278178,56.33576810418716,90.54931839838042,19.113771766253674,120.09293874104817,119.9807310740153,14.020000457763672,18.12223722232373 22662,2012-08-20,INTC,26.219999313354492,26.329999923706055,26.100000381469727,18.876842498779297,25600800.0,0.0,0.14095671639107366,19.629481434516798,17.86441371471416,50.797045248938076,46.60536476751949,3.9922802959952244,18.550115140279136,18.675390752156577,14.020000457763672,18.12223722232373 22663,2012-08-20,JNJ,67.80000305175781,67.83999633789062,67.66999816894531,49.55656433105469,12645200.0,0.0,0.06075427448413251,51.070804661316124,49.23913453240946,52.32984354055465,-116.16181590098687,23.644922031773635,50.15533650716146,48.89580529530843,14.020000457763672,18.12223722232373 22664,2012-08-20,JPM,36.91999816894531,37.5,36.79999923706055,27.29385757446289,17922100.0,0.0,0.393393809979397,27.754719846534783,25.48691051692957,54.36038797242058,94.69061963138795,26.17882251531026,26.190019798278808,25.543943881988525,14.020000457763672,18.12223722232373 22665,2012-08-20,KO,39.540000915527344,39.59000015258789,39.2599983215332,27.774410247802734,9211800.0,0.0,0.11767879691173633,28.76967320579611,27.075036762770786,55.24085529913016,13.556402046159857,6.720547804695877,27.674013710021974,27.121351687113442,14.020000457763672,18.12223722232373 22666,2012-08-20,MCD,87.16999816894531,88.22000122070312,87.16000366210938,64.84664154052734,4823500.0,0.0,-0.4094806717297814,66.34261108006429,63.83531937037516,45.58731687958167,-84.21509477939625,27.09939289683392,65.77650807698568,65.47749500274658,14.020000457763672,18.12223722232373 22667,2012-08-20,MMM,94.0,94.16999816894531,93.55000305175781,66.39161682128906,1639500.0,0.0,0.877455188866648,66.90502643805331,62.675669286433994,62.13583095392926,134.5437236416903,27.46745480240369,64.12977778116861,62.641990979512535,14.020000457763672,18.12223722232373 22668,2012-08-20,MRK,41.364505767822266,41.79389190673828,41.25954055786133,29.2227783203125,9150612.0,0.0,0.28434918642480866,30.210614288380587,28.57226077265457,58.36673727048179,-12.399431275282247,0.6493601207064615,29.19183152516683,27.667115116119383,14.020000457763672,18.12223722232373 22669,2012-08-20,MSFT,30.81999969482422,30.850000381469727,30.579999923706055,24.970382690429688,23737700.0,0.0,0.24036092447962787,25.2832312025325,23.132292898724824,55.1070566080882,120.79782232535914,18.00457233222188,24.118835576375325,24.06501188278198,14.020000457763672,18.12223722232373 22670,2012-08-20,NKE,24.05500030517578,24.1924991607666,23.897499084472656,21.05849266052246,7441600.0,0.0,-0.0003040969828838058,21.448741420418923,20.292893329947287,47.681459309528705,93.72955257937573,4.063724978090654,20.737236404418944,21.459751701354982,14.020000457763672,18.12223722232373 22671,2012-08-20,PG,66.93000030517578,67.05000305175781,66.55000305175781,48.158504486083984,8938700.0,0.0,0.7266468619285433,49.100039293948214,45.64414710741897,61.233036921402004,103.36263947520266,35.90185828496077,46.9164628346761,45.47320429484049,14.020000457763672,18.12223722232373 22672,2012-08-20,TRV,64.9800033569336,65.6500015258789,64.80999755859375,50.49568557739258,3447200.0,0.0,0.40546984621661153,50.51303025594213,46.90732458719752,59.46374190071395,195.09650627341225,27.116079524027764,48.605555852254234,48.33239014943441,14.020000457763672,18.12223722232373 22673,2012-08-20,UNH,52.970001220703125,53.619998931884766,52.75,44.73482894897461,4930500.0,0.0,-0.46905879391375294,45.71450230185355,42.37610820229684,46.68868757722186,-7.496135903196057,15.431528036011667,44.887024561564125,46.57314135233561,14.020000457763672,18.12223722232373 22674,2012-08-20,V,32.15250015258789,32.18000030517578,32.0,29.63939666748047,8674400.0,0.0,0.2695421426282998,30.828682741886027,28.581376614803425,54.24349551057974,28.28164559222726,4.242469101345838,29.412144152323403,28.543220488230386,14.020000457763672,18.12223722232373 22675,2012-08-20,VZ,43.93000030517578,44.060001373291016,43.63999938964844,25.558401107788086,9231000.0,0.0,-0.02058012876646842,26.48225709227327,25.46387499543425,51.67104417550309,-125.47712122348766,9.037269404971223,26.08204542795817,25.516084893544516,14.020000457763672,18.12223722232373 22676,2012-08-20,WBA,35.72999954223633,36.029998779296875,35.709999084472656,25.82004737854004,3867900.0,0.0,0.6742477550099686,26.28797485785119,24.62446010156043,64.10221913439855,57.756271728080634,28.385318874747895,24.457591756184897,23.01523577372233,14.020000457763672,18.12223722232373 22677,2012-08-20,WMT,72.01000213623047,72.41000366210938,71.66000366210938,56.93094253540039,5548700.0,0.0,0.3778509083293642,59.25507087959179,56.34548873649708,56.80103160565213,-70.82874253768024,15.443103754821635,57.44549318949382,55.2746166229248,14.020000457763672,18.12223722232373 22678,2012-08-21,AAPL,23.957857131958008,24.10285758972168,23.226070404052734,19.97329330444336,812719600.0,1.0,0.4652226981097165,20.321246793422873,17.267334863986797,64.27185914243645,200.34739310369957,57.628886787823255,18.64468173980713,18.12599245707194,15.020000457763672,26.3285384684466 22679,2012-08-21,AMGN,83.01000213623047,83.91999816894531,82.91999816894531,62.2337646484375,3679900.0,1.0,1.3175323730104296,63.746374436967145,59.02949073637269,63.413219271708996,77.46620208640941,26.35408545301507,60.20553080240885,56.65742982228597,15.020000457763672,26.3285384684466 22680,2012-08-21,AXP,57.0,57.150001525878906,56.459999084472656,48.14820861816406,5365100.0,1.0,-0.08296186154466767,49.89292838133967,47.21502793274725,49.14439451122732,-29.450545945620053,3.9907854806215717,48.5874382019043,48.23936462402344,15.020000457763672,26.3285384684466 22681,2012-08-21,BA,74.08999633789062,74.36000061035156,73.12000274658203,61.02437210083008,3136400.0,1.0,0.19671780812768702,62.61642984667071,59.843557412240415,51.1646421931221,14.794438137218885,1.102093028700896,60.97672386169434,60.05753841400146,15.020000457763672,26.3285384684466 22682,2012-08-21,CAT,91.0,92.08000183105469,89.94999694824219,66.27484893798828,7159700.0,1.0,1.1858398388415097,67.3971267213369,59.904341555640634,54.68803574692361,136.82315922907594,30.765481739598034,62.278164545694985,62.35032246907552,15.020000457763672,26.3285384684466 22683,2012-08-21,CRM,37.272499084472656,37.717498779296875,36.689998626708984,36.90999984741211,8800800.0,1.0,1.054345828882596,38.51456286083522,29.226687368046615,56.61730285541515,142.24941081035715,28.677643936690895,33.46925010681152,33.64704182942708,15.020000457763672,26.3285384684466 22684,2012-08-21,CSCO,19.0,19.270000457763672,18.979999542236328,13.508865356445312,45522300.0,1.0,0.46479617540845375,13.786318847795036,10.23140442643592,62.61210125965401,182.83220023677987,42.80169745482274,11.813678550720216,11.789464505513509,15.020000457763672,26.3285384684466 22685,2012-08-21,CVX,112.80999755859375,113.44999694824219,111.77999877929688,71.38317108154297,4647100.0,1.0,1.1956687180897063,73.27584714712424,67.72407808480935,60.60317345446334,78.8476864107866,31.459758055749205,69.56108576456705,66.9229471206665,15.020000457763672,26.3285384684466 22686,2012-08-21,DIS,50.40999984741211,50.47999954223633,49.5099983215332,44.44485855102539,7683200.0,1.0,0.4416726241248057,45.50404964990123,43.51639483862415,56.968961766960845,57.203026818230775,0.3743841392452348,44.09299087524414,43.0026128133138,15.020000457763672,26.3285384684466 22687,2012-08-21,GS,105.69000244140625,107.33999633789062,104.75,86.21363067626953,4459800.0,1.0,1.6486396698849006,87.44238192016509,79.41766294067476,57.11027669623789,121.47770149877236,46.89373474644501,81.69311752319337,79.47502161661784,15.020000457763672,26.3285384684466 22688,2012-08-21,HD,56.66999816894531,56.900001525878906,56.119998931884766,43.68031311035156,8382600.0,1.0,0.9331291550664602,44.29681359559487,38.715961444077976,62.97328161024883,180.09790987921428,50.12683116143193,40.912039311726886,40.38232345581055,15.020000457763672,26.3285384684466 22689,2012-08-21,HON,56.916160583496094,57.18310546875,56.17253112792969,44.88334655761719,2581895.0,1.0,0.5990235046809147,45.3951698899248,43.0550197005293,56.28746542519918,88.48800998955143,26.280510375863503,43.5390131632487,42.560323079427086,15.020000457763672,26.3285384684466 22690,2012-08-21,IBM,192.1510467529297,192.16061401367188,189.64627075195312,123.28797912597656,3254420.0,1.0,1.3158992540321606,126.01258017583817,118.90212014154466,53.98504290469926,71.72306672858626,8.701377464069143,120.36564127604167,120.03427187601726,15.020000457763672,26.3285384684466 22691,2012-08-21,INTC,26.329999923706055,26.34000015258789,25.989999771118164,18.79048728942871,31661300.0,1.0,0.11832010195175258,19.56739575627114,18.021293475601418,50.03074137780507,35.19235806801261,0.23918249780207285,18.568633778889975,18.68250986735026,15.020000457763672,26.3285384684466 22692,2012-08-21,JNJ,67.69000244140625,68.25,67.62000274658203,49.61511993408203,9544900.0,1.0,0.02657114530792626,51.03402000440191,49.30739463793208,52.697205736811824,-92.93742737371566,12.558907166453784,50.152896118164065,48.96009928385417,15.020000457763672,26.3285384684466 22693,2012-08-21,JPM,37.630001068115234,38.86000061035156,37.560001373291016,27.783199310302734,36880600.0,1.0,0.4345494979067901,27.82659530563516,25.65678634719687,56.45910442189135,150.0837909027844,41.128452886705524,26.28228982289632,25.6025803565979,15.020000457763672,26.3285384684466 22694,2012-08-21,KO,39.40999984741211,39.689998626708984,39.22999954223633,27.626628875732422,8329000.0,1.0,0.09276291583102392,28.691141692060476,27.219010361772533,53.661864143080734,9.211624590519675,9.769304937900982,27.680346552530924,27.143636099497478,15.020000457763672,26.3285384684466 22695,2012-08-21,MCD,88.26000213623047,89.0,88.05000305175781,65.10403442382812,4414200.0,1.0,-0.3580138091916609,66.35025781360207,63.86150289806785,46.686070111608345,-45.091499563515946,15.033878844591456,65.73409601847331,65.45515232086181,15.020000457763672,26.3285384684466 22696,2012-08-21,MMM,93.9800033569336,94.0999984741211,92.98999786376953,65.9107894897461,2302800.0,1.0,0.8479972251489727,66.80987457349191,63.12226005480398,59.84834726811851,111.62308677011669,18.5999374207685,64.24668858846029,62.74134190877279,15.020000457763672,26.3285384684466 22697,2012-08-21,MRK,41.507633209228516,41.74618148803711,40.94465637207031,28.681724548339844,11281615.0,1.0,0.20889077167066716,30.184000912320162,28.615571078646635,54.05503984072005,-62.20071034335122,8.039400933218214,29.226787249247234,27.731638113657635,15.020000457763672,26.3285384684466 22698,2012-08-21,MSFT,30.760000228881836,30.959999084472656,30.610000610351562,25.01911163330078,28822700.0,1.0,0.2562734907771258,25.36559053583026,23.199547136594052,55.4206551521485,117.6469969260417,20.826545880407412,24.152836672465007,24.09115807215373,15.020000457763672,26.3285384684466 22699,2012-08-21,NKE,23.982500076293945,24.0674991607666,23.790000915527344,21.076082229614258,8553200.0,1.0,0.012038231757625084,21.449995447636915,20.355186627863574,47.807649537487755,73.88892486787923,0.8823431262791877,20.77065912882487,21.413651116689046,15.020000457763672,26.3285384684466 22700,2012-08-21,PG,66.76000213623047,67.13999938964844,66.68000030517578,48.172943115234375,9145400.0,1.0,0.6972771817267116,49.14002182129167,45.80257194396712,61.30128451051788,100.88977519557388,37.09928533212652,47.050438181559244,45.531131680806475,15.020000457763672,26.3285384684466 22701,2012-08-21,TRV,65.62999725341797,65.72000122070312,64.94000244140625,50.18028259277344,3425000.0,1.0,0.4455076730820835,50.566151603200744,47.1880727925512,57.81852417471529,169.90988140124185,27.9908065719177,48.6573543548584,48.37218290964763,15.020000457763672,26.3285384684466 22702,2012-08-21,UNH,53.439998626708984,53.900001525878906,53.25,44.919822692871094,5323300.0,1.0,-0.38546917359565214,45.392195755332835,42.57396444669354,47.32330724310629,12.489185595999281,10.936499000710146,44.82311782836914,46.538198216756186,15.020000457763672,26.3285384684466 22703,2012-08-21,V,32.1775016784668,32.3125,31.75,29.491376876831055,7605200.0,1.0,0.22597533183403584,30.68684842941514,28.84064275863418,53.415461399020714,14.849738375054995,2.1023814568367905,29.4541353225708,28.575413735707603,15.020000457763672,26.3285384684466 22704,2012-08-21,VZ,43.709999084472656,43.75,42.83000183105469,25.08466339111328,20204000.0,1.0,-0.08202175809849166,26.57442255542179,25.320242208982506,46.635002386615504,-197.91984715612858,25.930919509372032,26.046758524576823,25.53462200164795,15.020000457763672,26.3285384684466 22705,2012-08-21,WBA,36.0,36.0,35.619998931884766,25.547731399536133,5779800.0,1.0,0.6291303110337765,26.131297004467093,24.9103217241706,61.64515977651053,50.644610555236035,25.688341320231046,24.59997126261393,23.06935895284017,15.020000457763672,26.3285384684466 22706,2012-08-21,WMT,72.30000305175781,72.33999633789062,71.43000030517578,56.24586868286133,7634200.0,1.0,0.2443569670043786,59.29363696961387,56.281570549917376,53.83200371904601,-94.46385917213084,18.134554015775965,57.437825520833336,55.35954449971517,15.020000457763672,26.3285384684466 22707,2012-08-22,AAPL,23.372142791748047,23.89285659790039,23.146785736083984,20.363290786743164,565322800.0,2.0,0.5119499421190525,20.479561715748172,17.402375883433958,66.5193390809529,179.81189501723063,54.096052605727984,18.712698554992677,18.176249313354493,15.109999656677246,20.218946101889845 22708,2012-08-22,AMGN,83.18000030517578,84.19000244140625,82.8499984741211,62.80284118652344,3696200.0,2.0,1.3011762379865601,63.494743279383854,59.749227591587825,64.62137062897007,82.37481004939755,28.54325176331332,60.40803705851237,56.84330126444499,15.109999656677246,20.218946101889845 22709,2012-08-22,AXP,56.540000915527344,57.06999969482422,56.380001068115234,48.33535385131836,4378200.0,2.0,-0.08218935932605831,49.86643585298491,47.30702224638033,49.777013996103264,-25.830747354851212,4.976700201943897,48.551710001627605,48.245766957600914,15.109999656677246,20.218946101889845 22710,2012-08-22,BA,73.33999633789062,73.5999984741211,72.55000305175781,60.63294219970703,4242600.0,2.0,0.13541258442570125,62.60851839900732,59.78578396915674,49.9544334084173,-44.122439520747115,8.095446914500958,61.02409629821777,60.09667911529541,15.109999656677246,20.218946101889845 22711,2012-08-22,CAT,90.04000091552734,90.27999877929688,87.62999725341797,65.1224594116211,8843500.0,2.0,1.1222029614885258,67.39078582749966,60.35990386976597,52.08825366142156,86.97198233503916,12.714695353460218,62.51026751200358,62.31102002461751,15.109999656677246,20.218946101889845 22712,2012-08-22,CRM,36.97999954223633,37.31999969482422,36.279998779296875,37.154998779296875,8528800.0,2.0,1.1053058500846902,38.865178553388255,29.458571561052658,57.138093908473614,123.05767796809457,22.99779734887541,33.65016670227051,33.65925013224284,15.109999656677246,20.218946101889845 22713,2012-08-22,CSCO,19.06999969482422,19.219999313354492,18.959999084472656,13.551168441772461,47546000.0,2.0,0.500284596156634,13.962838570020347,10.32280577049479,62.892745697441576,159.33960351770617,42.07161163265221,11.880423704783121,11.82127768198649,15.109999656677246,20.218946101889845 22714,2012-08-22,CVX,111.9000015258789,112.3499984741211,111.27999877929688,71.49154663085938,4445400.0,2.0,1.127527364262022,73.00864311678134,68.43319571988857,60.882344130410665,59.681720131095844,24.54669350579869,69.73389638264975,67.05794194539388,15.109999656677246,20.218946101889845 22715,2012-08-22,DIS,49.599998474121094,50.150001525878906,49.5,44.462772369384766,6759400.0,2.0,0.3920425198103459,45.36835463395133,43.77385689864144,57.04563649738363,44.16034977041921,0.18629805433627372,44.164320119222005,43.064988454182945,15.109999656677246,20.218946101889845 22716,2012-08-22,GS,104.7699966430664,106.3499984741211,103.66999816894531,85.68155670166016,4202400.0,2.0,1.6212016927344735,87.19547108888824,80.37756357908052,56.0664801271623,98.17155234869583,37.891089601736546,81.95342966715495,79.56793162027995,15.109999656677246,20.218946101889845 22717,2012-08-22,HD,56.29999923706055,56.91999816894531,56.220001220703125,43.92850112915039,6677800.0,2.0,0.9791642594452341,44.56260530905924,38.88216397805014,63.71776805178718,163.20418650920178,50.26459399578731,41.04052607218424,40.47099736531575,15.109999656677246,20.218946101889845 22718,2012-08-22,HON,56.3346061706543,56.41087341308594,55.867454528808594,44.708702087402344,2286941.0,2.0,0.57064463542185,45.31102131752364,43.324620161968554,55.508683372599855,64.37349122899619,20.050024762124842,43.67879346211751,42.586201985677086,15.109999656677246,20.218946101889845 22719,2012-08-22,IBM,189.90440368652344,189.91395568847656,188.2409210205078,122.41912841796875,3447721.0,2.0,1.1478731585057744,125.57551695417696,119.77253755021756,52.277325008414465,43.87662252837623,0.39396306568184203,120.63018747965495,120.05108400980632,15.109999656677246,20.218946101889845 22720,2012-08-22,INTC,25.889999389648438,26.010000228881836,25.65999984741211,18.51700210571289,33619400.0,2.0,0.07742000359658618,19.49624267493727,18.151331368336656,47.674513154736985,-13.241899688168433,11.754230676683635,18.58207893371582,18.68090925216675,15.109999656677246,20.218946101889845 22721,2012-08-22,JNJ,67.62999725341797,67.93000030517578,67.52999877929688,49.59316635131836,8230900.0,2.0,-0.002264596635299654,51.01566563629441,49.341854276425316,52.54016961514653,-114.42435924265355,14.360720472564804,50.149236424764,49.0230515797933,15.109999656677246,20.218946101889845 22722,2012-08-22,JPM,37.880001068115234,38.18000030517578,37.560001373291016,27.62982940673828,16899400.0,2.0,0.44960721553813343,27.872842221099,25.804818720978638,55.62969372046259,121.73886906243018,41.12845288670553,26.361169815063477,25.657091331481933,15.109999656677246,20.218946101889845 22723,2012-08-22,KO,39.13999938964844,39.25,38.689998626708984,27.28182601928711,13479200.0,2.0,0.04467915816438861,28.658865577599265,27.269583099463723,50.19860216738783,-46.59965131749404,7.6536359140192705,27.681284523010255,27.158834234873453,15.109999656677246,20.218946101889845 22724,2012-08-22,MCD,88.62999725341797,88.80000305175781,88.26000213623047,65.12612915039062,4269000.0,2.0,-0.3118482970022143,66.35774979026445,63.89152083961835,46.78149859416654,-42.090396193597414,15.03387884459147,65.710072072347,65.43500245412191,15.109999656677246,20.218946101889845 22725,2012-08-22,MMM,92.55999755859375,93.36000061035156,92.43000030517578,65.95348358154297,2464000.0,2.0,0.8186596344007171,66.6975124012878,63.554267917926076,59.98366511964681,88.61024272939513,10.390872692265091,64.37445106506348,62.83020839691162,15.109999656677246,20.218946101889845 22726,2012-08-22,MRK,40.98282241821289,41.106868743896484,40.83969497680664,28.661691665649414,9025900.0,2.0,0.1457923447207996,30.148729664896415,28.67021183290632,53.90252284983174,-118.84531305636034,10.413832020612993,29.26463731129964,27.795386600494385,15.109999656677246,20.218946101889845 22727,2012-08-22,MSFT,30.59000015258789,30.760000228881836,30.469999313354492,24.80792808532715,33437400.0,2.0,0.24897355466728044,25.35364811712401,23.36580760187013,53.7377043682837,87.5565653059906,15.421989525161347,24.19163360595703,24.107059733072916,15.109999656677246,20.218946101889845 22728,2012-08-22,NKE,23.94499969482422,23.997499465942383,23.797500610351562,21.05849266052246,6465200.0,2.0,0.02016780310246702,21.454394076230383,20.400482632753995,47.688660081202656,64.14197751498106,0.8823431262791923,20.79638582865397,21.35947732925415,15.109999656677246,20.218946101889845 22729,2012-08-22,PG,66.56999969482422,66.86000061035156,66.51000213623047,48.23065948486328,7749600.0,2.0,0.6709247246532115,49.15955157400274,45.987221192110546,61.58096891005782,85.99807237704107,32.115708206414446,47.19420471191406,45.58453737894694,15.109999656677246,20.218946101889845 22730,2012-08-22,TRV,65.16999816894531,65.6500015258789,64.97000122070312,50.349510192871094,2133900.0,2.0,0.4852989679493618,50.58880099032718,47.50929166104,58.45649806019564,158.46679309590667,27.990806571917698,48.732231012980144,48.4112335840861,15.109999656677246,20.218946101889845 22731,2012-08-22,UNH,53.43000030517578,54.099998474121094,53.349998474121094,45.382301330566406,5367100.0,2.0,-0.2786930364522604,45.58739618668449,42.504054695273524,48.896572926126524,31.37694102728889,7.733306379410436,44.765097300211586,46.51054420471191,15.109999656677246,20.218946101889845 22732,2012-08-22,V,31.717500686645508,32.125,31.6299991607666,29.625518798828125,8866000.0,2.0,0.19996735325899095,30.407926292830563,29.260800437516114,54.072724481199195,1.0728001708101937,5.06721887140114,29.512449963887533,28.60634110768636,15.109999656677246,20.218946101889845 22733,2012-08-22,VZ,42.779998779296875,43.15999984741211,42.58000183105469,24.926746368408203,13558200.0,2.0,-0.14182243522001414,26.675565512905035,25.154764382114497,45.11860849569731,-223.04906757171983,30.207426751737504,26.00230884552002,25.54763526916504,15.109999656677246,20.218946101889845 22734,2012-08-22,WBA,35.65999984741211,35.79999923706055,35.5,25.4760799407959,5737600.0,2.0,0.5808965241895763,26.012487819045976,25.11275040879826,61.00864407046694,42.11040356599603,22.034559289248506,24.739488410949708,23.119443511962892,15.109999656677246,20.218946101889845 22735,2012-08-22,WMT,71.3499984741211,71.8499984741211,71.3499984741211,56.51361083984375,6661000.0,2.0,0.15834135065999533,59.28548082570523,56.295846994118996,54.78747887858292,-99.77193097514403,19.092095779391833,57.435166422526045,55.444104957580564,15.109999656677246,20.218946101889845 22736,2012-08-23,AAPL,23.789642333984375,23.924999237060547,23.612499237060547,20.173316955566406,420128800.0,3.0,0.5275708112391193,20.53604113797009,17.620527579986454,64.47555172672631,170.75767810854967,54.537618623276614,18.779970677693687,18.219853750864665,15.960000038146973,24.345890419991804 22737,2012-08-23,AMGN,83.55000305175781,84.02999877929688,83.30999755859375,62.64560317993164,3048000.0,3.0,1.260990180242743,63.30577920409051,60.29141546754035,64.01713891736401,82.18727087680132,28.54325176331332,60.61226043701172,57.02269999186198,15.960000038146973,24.345890419991804 22738,2012-08-23,AXP,56.599998474121094,56.79999923706055,56.36000061035156,47.99508285522461,3693100.0,3.0,-0.10779161671410264,49.80816476063812,47.25130331797516,48.638973912185556,-42.92348182547542,5.236770467572207,48.53724822998047,48.26204096476237,15.960000038146973,24.345890419991804 22739,2012-08-23,BA,72.08999633789062,72.1500015258789,70.0199966430664,58.60071563720703,9431200.0,3.0,-0.07627667655934545,62.80004798833754,59.25249031122301,44.3236679853892,-231.89764191626978,31.18407192681102,60.9984848022461,60.115885670979814,15.960000038146973,24.345890419991804 22740,2012-08-23,CAT,88.63999938964844,88.72000122070312,87.13999938964844,64.32237243652344,5469400.0,3.0,0.9957317694065893,67.30894341044754,60.759578089186256,50.368505546746796,58.40397243123163,9.308063796698082,62.71813227335612,62.28682772318522,15.960000038146973,24.345890419991804 22741,2012-08-23,CRM,37.154998779296875,37.317501068115234,36.39250183105469,36.692501068115234,16410800.0,3.0,1.0957413102475115,39.0475215106057,29.83022869538795,55.829280751422075,109.68816596253265,22.9977973488754,33.81041673024495,33.68350016276042,15.960000038146973,24.345890419991804 22742,2012-08-23,CSCO,19.149999618530273,19.389999389648438,19.040000915527344,13.487713813781738,37601200.0,3.0,0.5173257578015988,14.081780235324572,10.46826000973158,62.168624673198416,146.62795168611436,44.64310350182583,11.95445442199707,11.854372549057008,15.960000038146973,24.345890419991804 22743,2012-08-23,CVX,112.08000183105469,112.16999816894531,110.94999694824219,70.9433364868164,4191500.0,3.0,1.0175590856498786,72.87265260285704,68.8165182345453,58.70550469595803,44.75285885901488,20.091168402908647,69.88463897705078,67.21130936940511,15.960000038146973,24.345890419991804 22744,2012-08-23,DIS,49.61000061035156,49.65999984741211,49.029998779296875,44.024051666259766,5428300.0,3.0,0.3136931509977572,45.38077676672617,43.713085766843164,54.58163920052109,-9.907403103475529,8.435475281987259,44.21684710184733,43.12423038482666,15.960000038146973,24.345890419991804 22745,2012-08-23,GS,104.58999633789062,104.98999786376953,103.6500015258789,85.19857788085938,3583100.0,3.0,1.5427012441027728,87.06322230608431,81.00260182111295,55.12047416726405,81.6950700474578,37.72402944731623,82.2279286702474,79.6971316019694,15.960000038146973,24.345890419991804 22746,2012-08-23,HD,56.58000183105469,56.93000030517578,56.45000076293945,43.85870361328125,6613200.0,3.0,0.9985051888527678,44.83750564120052,38.88957336880924,63.34721405632159,146.68073264484528,50.3379421491443,41.16978810628255,40.55941270192464,15.960000038146973,24.345890419991804 22747,2012-08-23,HON,55.92465591430664,56.086727142333984,55.5719108581543,44.40497970581055,1865174.0,3.0,0.5176788397737084,45.28767377182691,43.43212794020922,54.16055102386034,42.53999466200652,14.21445706960291,43.81096394856771,42.61959342956543,15.960000038146973,24.345890419991804 22748,2012-08-23,IBM,188.374755859375,188.69024658203125,186.84512329101562,121.45712280273438,2884240.0,3.0,0.926406417393693,125.40638327780373,120.10145592507713,50.44941618930501,17.927235201956286,7.140606365725782,120.90716247558593,120.0717409769694,15.960000038146973,24.345890419991804 22749,2012-08-23,INTC,25.579999923706055,25.59000015258789,24.93000030517578,18.020437240600586,51397600.0,3.0,0.004881475718519823,19.52495934438171,18.105445890908815,43.79997682769763,-101.11800731724236,30.67600253963504,18.59442965189616,18.670556926727294,15.960000038146973,24.345890419991804 22750,2012-08-23,JNJ,67.80000305175781,67.94999694824219,67.55999755859375,49.585838317871094,9062700.0,3.0,-0.0254154672460416,51.016636669491646,49.26768263592828,52.486161120009676,-111.97491295781938,13.8037783934048,50.14996782938639,49.09051774342855,15.960000038146973,24.345890419991804 22751,2012-08-23,JPM,37.810001373291016,37.88999938964844,37.20000076293945,27.19159507751465,16429500.0,3.0,0.42132197983501385,27.883388414092845,25.897984991363696,53.314586025596746,89.52282494277443,32.98261290713057,26.43883202870687,25.712386830647787,15.960000038146973,24.345890419991804 22752,2012-08-23,KO,38.810001373291016,38.84000015258789,38.02000045776367,26.817394256591797,14973300.0,3.0,-0.03055115336395886,28.77823254970149,27.057681299175467,46.056814753767675,-110.3594499823116,23.71316972010946,27.67635866800944,27.168621603647868,15.960000038146973,24.345890419991804 22753,2012-08-23,MCD,88.66000366210938,88.94999694824219,88.12999725341797,64.90547180175781,3005900.0,3.0,-0.2897272050409896,66.32351984024322,63.8705910301181,45.93210939717053,-42.97148471118713,12.683331048896857,65.61985473632812,65.42078304290771,15.960000038146973,24.345890419991804 22754,2012-08-23,MMM,92.6500015258789,92.68000030517578,91.79000091552734,65.45536041259766,1823500.0,3.0,0.7466085668114175,66.68983086973363,63.7016734179861,57.63910633831586,57.11555881673934,1.7839912780021079,64.51955121358236,62.92585779825846,15.960000038146973,24.345890419991804 22755,2012-08-23,MRK,40.94465637207031,41.011451721191406,40.65839767456055,28.588224411010742,10531876.0,3.0,0.08883416831060487,30.192528983678166,28.591010216150934,53.331648324852715,-134.91284121417067,14.490430519598622,29.262188402811685,27.86000312169393,15.960000038146973,24.345890419991804 22756,2012-08-23,MSFT,30.389999389648438,30.399999618530273,30.079999923706055,24.58047103881836,28355600.0,3.0,0.2222722043791805,25.32978916551178,23.49460925672943,51.97901015111522,41.83128535108815,1.8552173087905084,24.240870857238768,24.122129313151042,15.960000038146973,24.345890419991804 22757,2012-08-23,NKE,23.920000076293945,23.9950008392334,23.735000610351562,20.98812484741211,6762000.0,3.0,0.02069390606637711,21.422641037351408,20.407387687319005,47.20245689226325,49.344039025088485,1.1258502763854679,20.822992006937664,21.31256825129191,15.960000038146973,24.345890419991804 22758,2012-08-23,PG,66.80000305175781,66.83000183105469,66.58999633789062,48.10800552368164,8006500.0,3.0,0.6328479853172766,49.180572795595886,46.11915445354962,60.61785405863897,78.34188352073444,32.11570820641445,47.279046122233076,45.643409156799315,15.960000038146973,24.345890419991804 22759,2012-08-23,TRV,65.37999725341797,65.5,64.55999755859375,49.8494758605957,2192800.0,3.0,0.47105523265874183,50.53801596659187,47.80547692281243,55.873415786775716,121.68800468714112,18.474169968058128,48.797875595092776,48.45454699198405,15.960000038146973,24.345890419991804 22760,2012-08-23,UNH,53.9900016784668,54.349998474121094,53.7599983215332,45.34025955200195,4450300.0,3.0,-0.19521428984133138,45.76370040125874,42.48835877232525,48.759624645811165,45.778349199998765,3.7311138544925466,44.74687856038411,46.48191000620524,15.960000038146973,24.345890419991804 22761,2012-08-23,V,31.982500076293945,32.125,31.6875,29.405811309814453,7000000.0,3.0,0.15978537829159123,30.388941542106213,29.293538125557358,52.81025951484828,-15.38252882883698,5.0672188714011455,29.5488187789917,28.64434242248535,15.960000038146973,24.345890419991804 22762,2012-08-23,VZ,42.540000915527344,42.560001373291016,42.18000030517578,24.710344314575195,15987200.0,3.0,-0.20432144939341157,26.780376930588154,24.920698241836163,43.130499465542904,-245.34382707553016,36.48003078307463,25.955129877726236,25.56022268931071,15.960000038146973,24.345890419991804 22763,2012-08-23,WBA,35.56999969482422,35.79999923706055,35.52000045776367,25.554901123046875,4405200.0,3.0,0.542774346480499,25.906310867372518,25.287673355039594,61.46148562817688,40.718441764772756,22.034559289248502,24.877840296427408,23.178782335917155,15.960000038146973,24.345890419991804 22764,2012-08-23,WMT,71.80000305175781,71.94000244140625,71.4000015258789,56.348228454589844,6005100.0,3.0,0.07595284158747262,59.351538472815506,56.094844431237235,54.0724067918514,-97.93987627146684,17.440137533709752,57.42569007873535,55.52904198964437,15.960000038146973,24.345890419991804 22765,2012-08-24,AAPL,23.55392837524414,23.90999984741211,23.412500381469727,20.191280364990234,437340400.0,4.0,0.535230159463989,20.59544399300252,17.80638839682902,64.5819979079177,148.24876563823386,45.24463074884652,18.84170824686686,18.264485136667886,15.180000305175781,20.885856185720908 22766,2012-08-24,AMGN,83.48999786376953,84.6500015258789,83.4000015258789,63.34197998046875,3118600.0,4.0,1.2706865443866704,63.46317016481689,60.211703950173344,65.49527997012,97.23126043994868,33.71343548960683,60.811117808024086,57.21457481384277,15.180000305175781,20.885856185720908 22767,2012-08-24,AXP,56.41999816894531,57.599998474121094,56.29999923706055,48.905303955078125,4224900.0,4.0,-0.05401174069974246,49.63504948872221,47.335948512376426,51.69505936769663,8.267100013157764,5.788240751856312,48.524771499633786,48.28825715382894,15.180000305175781,20.885856185720908 22768,2012-08-24,BA,70.31999969482422,71.16999816894531,70.05000305175781,59.20871353149414,5351300.0,4.0,-0.19275957976336144,62.66650590676585,59.05539350729666,46.20049767191302,-212.922294498408,31.18407192681103,60.94346516927083,60.14218991597493,15.180000305175781,20.885856185720908 22769,2012-08-24,CAT,86.91999816894531,87.75,86.4000015258789,64.20492553710938,4979000.0,4.0,0.8759282990825028,67.33629915284051,60.828378657828424,50.11723605063804,38.88087196350921,4.222868676527913,62.86300379435222,62.29179732004801,15.180000305175781,20.885856185720908 22770,2012-08-24,CRM,35.27000045776367,37.372501373291016,35.192501068115234,37.1349983215332,28062400.0,4.0,1.1110595706449118,39.34903849917829,29.954961401639583,56.80848786763362,94.1374506546987,7.175985687880495,33.960333315531415,33.724833488464355,15.180000305175781,20.885856185720908 22771,2012-08-24,CSCO,19.040000915527344,19.239999771118164,18.93000030517578,13.537069320678711,32440300.0,4.0,0.528718836474745,14.194760891160497,10.602753738203516,62.51588362547219,128.40839476744418,40.3341986622759,12.02237475713094,11.888991785049438,15.180000305175781,20.885856185720908 22772,2012-08-24,CVX,110.7699966430664,112.19999694824219,110.76000213623047,71.40228271484375,3453300.0,4.0,0.9564165825838558,72.82508608763753,69.09470151001871,59.945788885219265,44.29797200802637,17.504094813108857,70.03002115885417,67.365159034729,15.180000305175781,20.885856185720908 22773,2012-08-24,DIS,49.08000183105469,49.61000061035156,49.0099983215332,44.37323760986328,5793700.0,4.0,0.2765887561072802,45.36334238237614,43.69649762922054,56.14142233757853,-4.963504282756535,8.792520623620861,44.257734807332355,43.1816816965739,15.180000305175781,20.885856185720908 22774,2012-08-24,GS,103.55999755859375,105.22000122070312,102.2300033569336,85.91895294189453,3527100.0,4.0,1.5210832194841402,87.28461020875298,81.05298821043647,56.25923058669458,74.27406870210878,26.124741006348152,82.43339462280274,79.82346687316894,15.180000305175781,20.885856185720908 22775,2012-08-24,HD,56.38999938964844,57.0,56.38999938964844,44.17668533325195,5784000.0,4.0,1.027645425293919,45.13519956351256,38.843940145960104,64.32499251129742,134.2159417358311,50.879880652084566,41.295689519246416,40.65791053771973,15.180000305175781,20.885856185720908 22776,2012-08-24,HON,55.486106872558594,55.81025314331055,54.97128677368164,44.3138542175293,3242290.0,4.0,0.46301267785288047,45.27431372973505,43.424716574220035,53.75534158052076,12.526524556661155,3.3053672113426793,43.91545117696126,42.65825621287028,15.180000305175781,20.885856185720908 22777,2012-08-24,IBM,186.38623046875,189.397705078125,185.65965270996094,122.74183654785156,2760917.0,4.0,0.8448195381568979,125.393803602952,120.25151042292691,52.732670358298655,18.7266804303034,13.064151825373447,121.16680806477865,120.1305985768636,15.180000305175781,20.885856185720908 22778,2012-08-24,INTC,25.049999237060547,25.06999969482422,24.700000762939453,17.926877975463867,45187500.0,4.0,-0.05946975075774574,19.591007938864514,17.975775203225332,43.11698435090199,-142.6132180200556,35.345145053013596,18.59153347015381,18.662093512217204,15.180000305175781,20.885856185720908 22779,2012-08-24,JNJ,67.22000122070312,67.83999633789062,67.1500015258789,49.93299102783203,11297500.0,4.0,-0.01557088510946869,50.89869675349333,49.29004187870881,54.76493982389726,-112.8123200760947,22.116874067707386,50.14031155904134,49.161085828145346,15.180000305175781,20.885856185720908 22780,2012-08-24,JPM,36.939998626708984,37.439998626708984,36.66999816894531,27.147777557373047,20019300.0,4.0,0.39086437783597816,27.90008602940191,25.901737586625924,53.08607361528039,59.522513560859366,21.908855578547563,26.465612347920736,25.764658164978027,15.180000305175781,20.885856185720908 22781,2012-08-24,KO,38.06999969482422,38.54999923706055,38.06999969482422,27.070716857910156,9317800.0,4.0,-0.0689360485774202,28.795341383191563,26.932557214525723,48.45645293933845,-107.97961835434664,23.71316972010946,27.672371037801106,27.184552987416584,15.180000305175781,20.885856185720908 22782,2012-08-24,MCD,88.20999908447266,89.0,88.0999984741211,65.39822387695312,3508000.0,4.0,-0.22978627280461694,66.29969173534153,63.87456058399442,48.108621730874525,-28.56518240899168,11.868741759844003,65.53723653157552,65.4156348546346,15.180000305175781,20.885856185720908 22783,2012-08-24,MMM,92.02999877929688,92.97000122070312,91.94000244140625,66.06023406982422,1945800.0,4.0,0.7299019700821816,66.78891537863836,63.72360178749933,59.62167227984422,73.63064640759801,5.358193965135389,64.65700047810873,63.032059796651204,15.180000305175781,20.885856185720908 22784,2012-08-24,MRK,40.6870231628418,41.345420837402344,40.6870231628418,28.801986694335938,10649252.0,4.0,0.06024872314553065,30.089189200919275,28.562097877938147,54.77338575309263,-101.16870522537312,5.07510232218815,29.25439624786377,27.926200103759765,15.180000305175781,20.885856185720908 22785,2012-08-24,MSFT,30.25,30.6299991607666,30.18000030517578,24.82417106628418,22943300.0,4.0,0.2182597844996863,25.367871476272047,23.537421988388598,53.65993128895405,64.06034856569704,8.625977928368812,24.277788225809733,24.143277867635092,15.180000305175781,20.885856185720908 22786,2012-08-24,NKE,23.860000610351562,24.282499313354492,23.860000610351562,21.29816436767578,9764000.0,4.0,0.04560276435182686,21.41448736657849,20.411802573301877,49.54698820929078,104.39717738521601,7.89018321580599,20.84417444864909,21.271083037058514,15.180000305175781,20.885856185720908 22787,2012-08-24,PG,66.5999984741211,67.18000030517578,66.33000183105469,48.35328674316406,8580200.0,4.0,0.6153704322883797,49.244898627901634,46.194072319364,61.85211779689635,80.61832675835585,37.463663044346255,47.33892250061035,45.706726455688475,15.180000305175781,20.885856185720908 22788,2012-08-24,TRV,64.77999877929688,65.5999984741211,64.66999816894531,50.311058044433594,1711900.0,4.0,0.491348830983263,50.65906770023573,47.890592791707626,57.66002082726008,131.301449784457,20.024523978485302,48.85608469645182,48.497918891906735,15.180000305175781,20.885856185720908 22789,2012-08-24,UNH,53.869998931884766,54.33000183105469,53.810001373291016,45.54207229614258,4143200.0,4.0,-0.1114870268404431,45.889084415583255,42.431927699895255,49.46250696749819,53.46840767233785,3.731113854492549,44.71772804260254,46.46222457885742,15.180000305175781,20.885856185720908 22790,2012-08-24,V,31.647499084472656,31.7549991607666,31.452499389648438,29.292484283447266,10650800.0,4.0,0.11744252539278577,30.415387236907286,29.214796364472107,52.16043782897734,-63.21145632779581,11.092525172921636,29.570250956217446,28.689266777038576,15.180000305175781,20.885856185720908 22791,2012-08-24,VZ,42.209999084472656,43.2400016784668,42.189998626708984,25.248422622680664,12797700.0,4.0,-0.2080358382058236,26.745891840612234,24.85400192006892,48.9200198047674,-173.16205680012885,17.319026501446054,25.915359433492025,25.57965758641561,15.180000305175781,20.885856185720908 22792,2012-08-24,WBA,35.540000915527344,35.869998931884766,35.540000915527344,25.547731399536133,3475400.0,4.0,0.5061491370382818,25.900744995908607,25.30793515698446,61.39439075260456,39.11335436755341,23.516602848911745,25.004575347900392,23.242860984802245,15.180000305175781,20.885856185720908 22793,2012-08-24,WMT,71.38999938964844,72.19999694824219,71.3499984741211,56.781333923339844,5190100.0,4.0,0.045087604447033414,59.29504219552878,55.993136820584496,55.640886974710156,-77.99732037217407,12.616396654776581,57.40793749491374,55.61623694101969,15.180000305175781,20.885856185720908 22852,2012-08-27,AAPL,24.285356521606445,24.31678581237793,24.05500030517578,20.570615768432617,427008400.0,0.0,0.565391958382417,20.73729086668575,17.917819492506144,66.75794566752896,172.12733235020173,51.575823612650694,18.914129765828452,18.3238964398702,16.350000381469727,13.268654641907885 22853,2012-08-27,AMGN,84.36000061035156,85.27999877929688,84.0199966430664,63.22218322753906,3633600.0,0.0,1.254246216409463,63.62092767986296,60.1539410945511,65.01995474905553,109.38316822197757,38.54335933499211,60.99827766418457,57.4264461517334,16.350000381469727,13.268654641907885 22854,2012-08-27,AXP,57.599998474121094,57.86000061035156,57.20000076293945,48.84576416015625,3731900.0,0.0,-0.016010605061744343,49.49162957374261,47.40536063011482,51.48774977094044,46.634351913573674,9.096820751260022,48.490177408854166,48.347392845153806,16.350000381469727,13.268654641907885 22855,2012-08-27,BA,70.94999694824219,71.77999877929688,70.87999725341797,59.450260162353516,3538100.0,0.0,-0.26255574613939103,62.56479743151487,58.904430168582785,46.93565321574637,-151.69420396963068,22.692006126748755,60.91139920552572,60.205222066243486,16.350000381469727,13.268654641907885 22856,2012-08-27,CAT,87.6500015258789,88.0,86.54000091552734,63.58837127685547,4273400.0,0.0,0.7228992767959923,67.33234867389874,60.90132938091083,48.7952962855896,33.37615507561509,5.805408421372323,63.009690856933595,62.31201903025309,16.350000381469727,13.268654641907885 22857,2012-08-27,CRM,36.79750061035156,37.99250030517578,36.752498626708984,37.26499938964844,12876400.0,0.0,1.1207698647586852,39.52563325635992,30.358116514758247,57.09754377194162,112.30036132294451,13.333206388341539,34.13591664632161,33.80012512207031,16.350000381469727,13.268654641907885 22858,2012-08-27,CSCO,19.239999771118164,19.3700008392334,19.139999389648438,13.649876594543457,32091900.0,0.0,0.5406186226782435,14.306009727792103,10.737569278402963,63.31213196579518,125.5936428276717,42.49824133613308,12.096875603993734,11.92981874148051,16.350000381469727,13.268654641907885 22859,2012-08-27,CVX,112.18000030517578,112.38999938964844,111.45999908447266,71.22382354736328,3388800.0,0.0,0.8833775188717681,72.7750464312344,69.32209636051364,59.230185392623156,49.06395549235754,19.361143157153467,70.15322341918946,67.53606001536052,16.350000381469727,13.268654641907885 22860,2012-08-27,DIS,49.4900016784668,49.849998474121094,49.40999984741211,44.43590545654297,6228800.0,0.0,0.24936549709793354,45.35627398578189,43.688345002255225,56.419290212793875,18.973397479265948,3.6101375495953345,44.310560099283855,43.259725697835286,16.350000381469727,13.268654641907885 22861,2012-08-27,GS,105.12000274658203,105.8499984741211,104.58000183105469,86.0499267578125,2466800.0,0.0,1.4972597926967808,87.47194313815562,81.21273932644398,56.46698506424196,92.8178254612901,28.962175526616633,82.63640467325847,79.99373346964518,16.350000381469727,13.268654641907885 22862,2012-08-27,HD,57.08000183105469,57.08000183105469,56.41999816894531,43.95176696777344,7164000.0,0.0,1.0208228300994477,45.367372677858974,38.877012850705476,63.09341005150949,119.29738532418622,51.526130511190395,41.4306391398112,40.77049808502197,16.350000381469727,13.268654641907885 22863,2012-08-27,HON,55.7625846862793,56.01999282836914,55.371700286865234,44.33662796020508,1883320.0,0.0,0.41672327487648175,45.27800613622432,43.449307477667276,53.844617972703034,24.266213651666565,6.634235866401878,44.02321230570475,42.71892687479655,16.350000381469727,13.268654641907885 22864,2012-08-27,IBM,189.25430297851562,189.579345703125,187.0076446533203,121.45092010498047,2613745.0,0.0,0.6682915314812732,125.39933800700479,120.23643393513387,50.32231479347867,15.098734778972581,11.895049144691827,121.40855560302734,120.20728619893391,16.350000381469727,13.268654641907885 22865,2012-08-27,INTC,24.860000610351562,24.940000534057617,24.75,17.876501083374023,34424700.0,0.0,-0.11322832983597308,19.64607670497463,17.87059562015965,42.74570368366835,-145.81986673780236,35.345145053013596,18.589811706542967,18.661113675435384,16.350000381469727,13.268654641907885 22866,2012-08-27,JNJ,67.54000091552734,67.95999908447266,67.4800033569336,49.85176086425781,8761000.0,0.0,-0.014160346511417288,50.775024456417675,49.31513324316729,54.136459184736516,-86.38981407195864,18.539911653578084,50.13185195922851,49.23823013305664,16.350000381469727,13.268654641907885 22867,2012-08-27,JPM,37.310001373291016,37.439998626708984,36.900001525878906,27.19159507751465,17618200.0,0.0,0.3660427040550225,27.918310102166604,25.963123384771873,53.293167570154885,62.59250321681542,21.908855578547556,26.51771183013916,25.83238795598348,16.350000381469727,13.268654641907885 22868,2012-08-27,KO,38.560001373291016,38.560001373291016,38.119998931884766,26.85961151123047,9589400.0,0.0,-0.11506440098888504,28.756306071945215,26.803411487869237,46.666812177843155,-113.51430202680396,23.347247201761924,27.670728874206542,27.206517759958903,16.350000381469727,13.268654641907885 22869,2012-08-27,MCD,89.12999725341797,89.81999969482422,89.01000213623047,65.85420227050781,4313800.0,0.0,-0.14383101218993488,66.3256696505909,63.864026089155196,50.03408231795208,25.50761755255192,0.7132961034210321,65.48550669352214,65.45032399495443,16.350000381469727,13.268654641907885 22870,2012-08-27,MMM,92.91999816894531,92.97000122070312,92.4000015258789,65.88943481445312,1880000.0,0.0,0.6948697731270386,66.84272093950295,63.80413613141991,58.817564756102804,76.56178542476337,5.35819396513538,64.77673517862955,63.15380039215088,16.350000381469727,13.268654641907885 22871,2012-08-27,MRK,41.011451721191406,41.25954055786133,40.877864837646484,28.755220413208008,8122943.0,0.0,0.0334354804544752,30.059383087343797,28.496388358884232,54.393080451863305,-95.28692956020582,5.07510232218814,29.247716903686523,27.996022605895995,16.350000381469727,13.268654641907885 22872,2012-08-27,MSFT,30.93000030517578,30.959999084472656,30.59000015258789,24.92976951599121,34691100.0,0.0,0.22105266765335685,25.405824957582997,23.600606812741713,54.3758054095371,98.39599380719598,17.36904076965092,24.31688060760498,24.176139005025227,16.350000381469727,13.268654641907885 22873,2012-08-27,NKE,24.229999542236328,24.3125,24.024999618530273,21.203615188598633,6921600.0,0.0,0.057056177334537495,21.432694638516846,20.406348597261964,48.86247513097434,106.45739834416717,8.797211425023844,20.8691681543986,21.241141859690348,16.350000381469727,13.268654641907885 22874,2012-08-27,PG,66.93000030517578,67.37000274658203,66.86000061035156,48.41823959350586,6419600.0,0.0,0.5998458482355886,49.30482970853353,46.27915771822428,62.176848593625316,93.18644549995474,40.19763180852712,47.40763969421387,45.779948234558105,16.350000381469727,13.268654641907885 22875,2012-08-27,TRV,65.4800033569336,65.58000183105469,64.8499984741211,50.141815185546875,1845800.0,0.0,0.488148102112838,50.75119174440616,47.95001751462705,56.78791588642176,122.67154936993737,20.024523978485316,48.92352549235026,48.56277357737223,16.350000381469727,13.268654641907885 22876,2012-08-27,UNH,54.119998931884766,54.9900016784668,53.880001068115234,45.92046356201172,4773600.0,0.0,-0.014433178188191675,46.0999065449029,42.33462447621526,50.77227931797153,77.44453178793468,6.722275983116065,44.7023120880127,46.459038798014326,16.350000381469727,13.268654641907885 22877,2012-08-27,V,31.822500228881836,32.03499984741211,31.760000228881836,29.52375602722168,8820400.0,0.0,0.10137857717893795,30.364667826945265,29.19709727162651,53.371699090414396,-14.314692979559794,2.7836760354844223,29.575842666625977,28.749397055308023,16.350000381469727,13.268654641907885 22878,2012-08-27,VZ,43.099998474121094,43.2400016784668,42.54999923706055,25.008625030517578,10625600.0,0.0,-0.2277043457589798,26.715149831170024,24.756658793097557,46.726946433910406,-153.75363831059158,17.319026501446054,25.866425895690917,25.60097573598226,16.350000381469727,13.268654641907885 22879,2012-08-27,WBA,35.65999984741211,35.86000061035156,35.52000045776367,25.511903762817383,3579400.0,0.0,0.46882804594743277,25.87569144964606,25.304990732665953,61.049874208375144,33.828748192875906,22.803622608906114,25.132012430826823,23.31333506902059,16.350000381469727,13.268654641907885 22880,2012-08-27,WMT,72.16999816894531,72.79000091552734,72.06999969482422,57.08842086791992,5766900.0,0.0,0.044888583982171326,59.14887920587798,55.97577708989838,56.72489968544689,-38.32120528330143,2.4123121608951474,57.405642954508465,55.71207434336345,16.350000381469727,13.268654641907885 22881,2012-08-28,AAPL,24.106428146362305,24.14642906188965,23.952499389648438,20.5438232421875,267416800.0,1.0,0.5804424886792141,20.883776010654948,17.974248967982746,66.45961645609788,144.54570045159213,46.99762499981512,18.98562806447347,18.38119389216105,16.489999771118164,14.048813110321554 22882,2012-08-28,AMGN,84.12000274658203,84.5199966430664,84.0,62.907676696777344,3467900.0,1.0,1.201983373330549,63.73865971553729,60.16887164127423,63.76317643619798,92.18633363092873,38.2016866583016,61.13792610168457,57.62127145131429,16.489999771118164,14.048813110321554 22883,2012-08-28,AXP,57.18000030517578,57.810001373291016,56.959999084472656,48.964847564697266,2576000.0,1.0,0.02344435233953135,49.47011498680022,47.41411391029451,51.886958788379964,46.65054211719285,5.442934127237535,48.45841903686524,48.40738296508789,16.489999771118164,14.048813110321554 22884,2012-08-28,BA,71.18000030517578,71.8499984741211,71.05000305175781,59.566864013671875,3029200.0,1.0,-0.304945532270267,62.54159742568068,58.76527093674608,47.29530765770863,-131.28468170319996,21.725414389952245,60.879356892903644,60.26661008199056,16.489999771118164,14.048813110321554 22885,2012-08-28,CAT,86.37000274658203,86.98999786376953,85.87999725341797,63.13325119018555,4697200.0,1.0,0.5584606994092951,67.24989140726505,61.115911357627525,47.83186699665435,9.146562527999574,1.09153802892451,63.12273025512695,62.35212802886963,16.489999771118164,14.048813110321554 22886,2012-08-28,CRM,36.73249816894531,36.935001373291016,35.915000915527344,36.279998779296875,14783200.0,1.0,1.0370297916316389,39.44174039493243,30.961009238856626,54.2517089142998,73.62975543069139,3.426847753230624,34.28874994913737,33.858041763305664,16.489999771118164,14.048813110321554 22887,2012-08-28,CSCO,19.309999465942383,19.350000381469727,19.15999984741211,13.551168441772461,30468900.0,1.0,0.5359067663752857,14.371342079505494,10.90278969539685,62.11771513988455,112.95143406299859,42.49824133613308,12.167146110534668,11.967246119181315,16.489999771118164,14.048813110321554 22888,2012-08-28,CVX,111.83999633789062,112.80999755859375,111.7699966430664,71.61903381347656,3340900.0,1.0,0.8476129458086916,72.69683183708467,69.63236661872587,60.31547968349881,59.51561403256414,23.433817844702702,70.27589721679688,67.71175587972006,16.489999771118164,14.048813110321554 22889,2012-08-28,DIS,49.439998626708984,49.849998474121094,49.290000915527344,44.43590545654297,7962400.0,1.0,0.2251949608701338,45.34236186432284,43.746128431087314,56.41929021279388,12.056042614658264,6.003324720339523,44.318916702270506,43.33762054443359,16.489999771118164,14.048813110321554 22890,2012-08-28,GS,104.45999908447266,105.88999938964844,104.19999694824219,86.3541030883789,2611100.0,1.0,1.4857967035758577,87.66958984863346,81.39095473754817,56.958140765520156,87.18725336386488,25.845589998337363,82.84136759440104,80.19144401550292,16.489999771118164,14.048813110321554 22891,2012-08-28,HD,56.2400016784668,56.849998474121094,56.20000076293945,44.06871032714844,4758300.0,1.0,1.0131729983718714,45.5605960744549,39.043715296394716,63.46960419651912,104.78361026495014,45.8841637002917,41.58835932413737,40.87469367980957,16.489999771118164,14.048813110321554 22892,2012-08-28,HON,55.50517272949219,56.0390625,55.40030288696289,44.46572494506836,3363334.0,1.0,0.3860060003982895,45.272288692584176,43.521869098553516,54.36128813334171,22.4173487847137,6.945592082558087,44.133767445882164,42.79105440775553,16.489999771118164,14.048813110321554 22893,2012-08-28,IBM,186.95985412597656,187.48565673828125,185.9464569091797,120.94197082519531,2656003.0,1.0,0.4817703126901165,125.4156479890693,120.20294331952445,49.401356734093575,-27.755636817443047,17.23939225495163,121.6568234761556,120.28105354309082,16.489999771118164,14.048813110321554 22894,2012-08-28,INTC,24.790000915527344,25.010000228881836,24.68000030517578,17.991647720336914,33119500.0,1.0,-0.1448710366513808,19.67543189283702,17.806924369370012,43.888190960482206,-135.33766548185548,35.34514505301359,18.585983022054037,18.663241990407307,16.489999771118164,14.048813110321554 22895,2012-08-28,JNJ,67.30999755859375,67.69999694824219,67.22000122070312,49.86653518676758,6750800.0,1.0,-0.011715273774143498,50.676322195897264,49.333569695582234,54.23527663282501,-102.24168467630258,23.715106082507525,50.11046422322591,49.30878836313884,16.489999771118164,14.048813110321554 22896,2012-08-28,JPM,37.099998474121094,37.4900016784668,36.900001525878906,27.118562698364258,18050500.0,1.0,0.33659815213994193,27.913067867832748,26.050897929591567,52.89060344246911,58.66161320731471,22.603666180690908,26.569811630249024,25.910127544403075,16.489999771118164,14.048813110321554 22897,2012-08-28,KO,38.13999938964844,38.31999969482422,37.77000045776367,26.739988327026367,16148800.0,1.0,-0.15943616300288,28.726148648098313,26.66468463437239,45.67789547641993,-132.73649659968058,30.983229561841807,27.650908342997234,27.223285547892253,16.489999771118164,14.048813110321554 22898,2012-08-28,MCD,89.44000244140625,89.75,88.95999908447266,65.56002807617188,4428700.0,1.0,-0.09831493447941853,66.3022576237254,63.87125693315935,48.824974531158816,23.11348630938627,0.01970254664545789,65.41808827718098,65.48489100138346,16.489999771118164,14.048813110321554 22899,2012-08-28,MMM,92.36000061035156,92.7699966430664,92.19999694824219,65.68305206298828,1913000.0,1.0,0.6430405700039756,66.85918690938003,63.90490801554672,57.84242437314324,60.17518989039521,2.420860359948472,64.86884854634603,63.27481180826823,16.489999771118164,14.048813110321554 22900,2012-08-28,MRK,41.00190734863281,41.16412353515625,40.79198455810547,28.60826873779297,8419842.0,1.0,0.00032428223943625767,30.061387259186432,28.40487975436337,53.19253544340045,-101.69762849038365,7.31480906567051,29.217436599731446,28.060312430063885,16.489999771118164,14.048813110321554 22901,2012-08-28,MSFT,30.700000762939453,30.799999237060547,30.520000457763672,24.881027221679688,23947900.0,1.0,0.2168334310605431,25.408073346632694,23.708341104966426,53.977638147340194,80.9146402557333,14.876636018226073,24.348430506388347,24.206842803955077,16.489999771118164,14.048813110321554 22902,2012-08-28,NKE,24.052499771118164,24.822500228881836,23.962499618530273,21.740137100219727,16471600.0,1.0,0.10817890493082416,21.57776126212248,20.382659537132895,52.6985894362958,180.6114889405059,22.6402872104998,20.913951683044434,21.219776248931886,16.489999771118164,14.048813110321554 22903,2012-08-28,PG,66.87000274658203,67.22000122070312,66.8499984741211,48.3316650390625,7605400.0,1.0,0.5739406301960628,49.29446442335431,46.46628615647967,61.45552639790391,81.81194404279678,39.85357357328507,47.46059633890788,45.853514925638834,16.489999771118164,14.048813110321554 22904,2012-08-28,TRV,65.0,65.25,64.7699966430664,49.8802490234375,1813100.0,1.0,0.45921179046930405,50.742489028217705,48.12719137644538,55.44710571036046,98.29131058363907,17.973577425969566,48.962758509318036,48.625813738505045,16.489999771118164,14.048813110321554 22905,2012-08-28,UNH,54.400001525878906,54.79999923706055,54.209999084472656,45.685020446777344,4611700.0,1.0,0.04298885561681942,46.24749486170902,42.459481075180626,49.93918962142923,80.52696092354321,6.722275983116077,44.6583059946696,46.453744125366214,16.489999771118164,14.048813110321554 22906,2012-08-28,V,31.96500015258789,32.060001373291016,31.80500030517578,29.463634490966797,7862800.0,1.0,0.08284153135938865,30.364713611933198,29.16348634686807,53.01075051205235,-14.10302397152982,2.055121687115334,29.571118609110513,28.80117572148641,16.489999771118164,14.048813110321554 22907,2012-08-28,VZ,42.689998626708984,42.81999969482422,42.5,24.955989837646484,8094100.0,1.0,-0.24471804260932473,26.64957136885992,24.677775814367617,46.2560882773179,-159.42440072778754,18.28295204090493,25.808134524027505,25.618428421020507,16.489999771118164,14.048813110321554 22908,2012-08-28,WBA,35.470001220703125,35.5,35.34000015258789,25.36857795715332,5678900.0,1.0,0.4228117075076412,25.838800651356973,25.293150680735312,59.66431361332239,5.92054086309052,16.342787999928415,25.24993152618408,23.3745462735494,16.489999771118164,14.048813110321554 22909,2012-08-28,WMT,72.18000030517578,72.70999908447266,72.16000366210938,57.01753234863281,4822700.0,1.0,0.03856618083742802,59.063853282771674,55.93326662079278,56.395793502885795,-38.79359354265649,2.412312160895154,57.39785181681315,55.80098711649577,16.489999771118164,14.048813110321554 22910,2012-08-29,AAPL,24.116071701049805,24.202499389648438,24.02142906188965,20.50333023071289,202806800.0,2.0,0.5823892737379346,20.979218166775762,18.08964608340734,65.99849374877417,132.3104137128237,47.91749322623866,19.05646368662516,18.438554096221925,17.059999465942383,15.66421818601705 22911,2012-08-29,AMGN,83.68000030517578,84.12999725341797,83.58000183105469,62.69053268432617,2870900.0,2.0,1.1300168556990542,63.792833143107636,60.28379725850369,62.89487854729774,75.56538195601327,30.9508700231862,61.24896456400553,57.81558399200439,17.059999465942383,15.66421818601705 22912,2012-08-29,AXP,57.59000015258789,57.7599983215332,57.18000030517578,48.84576416015625,3162900.0,2.0,0.04458965304848306,49.5100867657395,47.42688337281031,51.44898412882593,54.0454317935829,5.442934127237543,48.433749771118165,48.458747227986656,17.059999465942383,15.66421818601705 22913,2012-08-29,BA,71.63999938964844,71.98999786376953,71.12999725341797,59.50023651123047,2687200.0,2.0,-0.33999675484938763,62.56660862453379,58.66561908237539,47.10658323458518,-115.12458405759502,19.70914831418206,60.823567708333336,60.32578366597493,17.059999465942383,15.66421818601705 22914,2012-08-29,CAT,85.58000183105469,86.33000183105469,84.44999694824219,63.191993713378906,8731900.0,2.0,0.42794884490910334,66.94420974720872,61.674097366438744,47.96903525192722,-15.987778143015374,8.364061737638256,63.21007957458496,62.38847541809082,17.059999465942383,15.66421818601705 22915,2012-08-29,CRM,36.23749923706055,36.564998626708984,36.01250076293945,36.400001525878906,8646000.0,2.0,0.9691763375798814,39.27527270631732,31.653227087689025,54.53728744601858,67.2386518504446,3.426847753230634,34.377916717529295,33.90745843251546,17.059999465942383,15.66421818601705 22916,2012-08-29,CSCO,19.219999313354492,19.260000228881836,19.0,13.537069320678711,29766800.0,2.0,0.5249832252372819,14.402455205698931,11.098704271534956,61.94503684045705,98.71882053508952,35.58242001836165,12.225900745391845,12.004321511586507,17.059999465942383,15.66421818601705 22917,2012-08-29,CVX,112.33000183105469,112.44000244140625,111.5999984741211,71.26844787597656,3296300.0,2.0,0.7819658927443527,72.64201016225196,69.82600360117577,58.87719316079397,45.15084108070678,20.79419448229739,70.37739919026693,67.88255729675294,17.059999465942383,15.66421818601705 22918,2012-08-29,DIS,49.63999938964844,50.16999816894531,49.59000015258789,44.803001403808594,7685100.0,2.0,0.23297561391090937,45.30046176167339,43.897261626998485,58.08402369449999,55.14249729566354,1.003195226033505,44.33950983683268,43.41521701812744,17.059999465942383,15.66421818601705 22919,2012-08-29,GS,105.36000061035156,106.29000091552734,105.04000091552734,86.76519012451172,2266900.0,2.0,1.4926767625193094,87.81168372557174,81.73213646485796,57.62652492344628,94.9230311902815,27.808669603771285,83.10014419555664,80.37949765523275,17.059999465942383,15.66421818601705 22920,2012-08-29,HD,56.689998626708984,57.0099983215332,56.540000915527344,44.31037902832031,4593900.0,2.0,1.014911824338384,45.71362687253896,39.31355627870615,64.2486599454334,104.0974739346206,47.40660277891837,41.749222946166995,40.980848693847655,17.059999465942383,15.66421818601705 22921,2012-08-29,HON,56.01999282836914,56.02952575683594,55.52424240112305,44.59478759765625,2097403.0,2.0,0.3678364271486245,45.26425669965124,43.61342465105676,54.883603947623364,30.423180924509953,6.945592082558099,44.15708173116048,42.86420116424561,17.059999465942383,15.66421818601705 22922,2012-08-29,IBM,186.5487518310547,187.41873168945312,186.32887268066406,121.07229614257812,2239904.0,2.0,0.34054151630375884,125.36501394019406,120.29887232079226,49.64547221080887,-35.33381024361636,17.23939225495163,121.81467615763346,120.35019518534342,17.059999465942383,15.66421818601705 22923,2012-08-29,INTC,24.93000030517578,24.959999084472656,24.540000915527344,17.754159927368164,60462600.0,2.0,-0.1869562743458424,19.733373053713155,17.674510018186258,42.0959480314294,-141.48878003005026,38.428500015158704,18.554499944051106,18.65677499771118,17.059999465942383,15.66421818601705 22924,2012-08-29,JNJ,67.27999877929688,67.83000183105469,67.05999755859375,49.763126373291016,9609500.0,2.0,-0.01791524722000304,50.52255221385306,49.38501881581003,53.402174527059806,-101.47945494183243,26.775348359198603,50.07660140991211,49.37920932769775,17.059999465942383,15.66421818601705 22925,2012-08-29,JPM,37.31999969482422,37.4900016784668,37.060001373291016,27.242721557617188,13681900.0,2.0,0.31959759280625377,27.90802135234182,26.150892641493627,53.508228847430786,62.9875475072114,22.60366618069091,26.626780128479005,25.97798515955607,17.059999465942383,15.66421818601705 22926,2012-08-29,KO,38.04999923706055,38.04999923706055,37.380001068115234,26.359996795654297,23435400.0,2.0,-0.22269614243380786,28.707346522364244,26.469213688817394,42.70415204772787,-160.17040607519132,38.30398270001466,27.6213534673055,27.23604981104533,17.059999465942383,15.66421818601705 22927,2012-08-29,MCD,89.08999633789062,89.80999755859375,89.01000213623047,65.93512725830078,4292200.0,2.0,-0.031611349841469405,66.33155496153418,63.85813848939356,50.40583825838283,44.60695463514158,0.9053519708681222,65.35508244832357,65.51639353434244,17.059999465942383,15.66421818601705 22928,2012-08-29,MMM,92.5,92.80000305175781,92.30000305175781,65.77558135986328,1736000.0,2.0,0.6024868012679292,66.87092551367799,64.02178116661987,58.16411483605084,61.54792117367918,2.855212772652292,64.91949729919433,63.398661867777506,17.059999465942383,15.66421818601705 22929,2012-08-29,MRK,40.98282241821289,41.25954055786133,40.73473358154297,28.76189613342285,7973289.0,2.0,-0.013366058388644575,30.029587776307558,28.35519005572369,54.28378097735596,-85.43539859572209,4.389551185091118,29.197843297322592,28.126722304026284,17.059999465942383,15.66421818601705 22930,2012-08-29,MSFT,30.649999618530273,30.75,30.440000534057617,24.897268295288086,23346800.0,2.0,0.2123523093333901,25.383742187488927,23.849120285045252,54.09350680833591,71.00766688650245,11.971740174913686,24.35927193959554,24.238355318705242,17.059999465942383,15.66421818601705 22931,2012-08-29,NKE,24.739999771118164,24.75,24.552499771118164,21.700557708740234,9468000.0,2.0,0.14384218557991346,21.667678510517916,20.417858446269193,52.39862028545231,203.44114704145377,22.64028721049979,20.94370969136556,21.194782479604086,17.059999465942383,15.66421818601705 22932,2012-08-29,PG,66.97000122070312,67.18000030517578,66.80000305175781,48.24509048461914,6752200.0,2.0,0.5401976529707966,49.15629201619402,46.810801642253246,60.72673410390521,73.08254433519579,38.04344986673037,47.50989735921224,45.92838083902995,17.059999465942383,15.66421818601705 22933,2012-08-29,TRV,64.97000122070312,65.08000183105469,64.38999938964844,49.8494758605957,1659000.0,2.0,0.4288528690350617,50.767187588966834,48.21403837844039,55.28822986141567,77.27537803805426,8.555137763588425,48.983272298177084,48.682996940612796,17.059999465942383,15.66421818601705 22934,2012-08-29,UNH,54.529998779296875,54.970001220703125,54.369998931884766,45.94569396972656,4611900.0,2.0,0.10828219611963874,46.41654611773819,42.57885183148056,50.86263486823759,98.57243025979571,9.409286290190309,44.61037610371908,46.43701585133871,17.059999465942383,15.66421818601705 22935,2012-08-29,V,31.887500762939453,32.01250076293945,31.68000030517578,29.607009887695312,8583600.0,2.0,0.07881149541233867,30.357666506898177,29.18847702490114,53.781857456972936,-15.179115142415014,5.630140335955723,29.574329249064128,28.8566907564799,17.059999465942383,15.66421818601705 22936,2012-08-29,VZ,42.720001220703125,43.34000015258789,42.70000076293945,25.201631546020508,9272100.0,2.0,-0.2356637025208208,26.536222266525748,24.66713447633314,48.74936835259588,-109.62247333940547,4.7112229495267055,25.753547286987306,25.641324710845947,17.059999465942383,15.66421818601705 22937,2012-08-29,WBA,35.54999923706055,35.619998931884766,35.290000915527344,25.296918869018555,5002200.0,2.0,0.37622425916363156,25.8175440820061,25.26491079012525,58.97207266641404,-12.378637114964555,19.36596565896698,25.359061813354494,23.43373359044393,17.059999465942383,15.66421818601705 22938,2012-08-29,WMT,72.61000061035156,73.0199966430664,72.43000030517578,57.3010139465332,4230800.0,2.0,0.05578714708544652,59.04645236756117,55.91491771910874,57.41782060754215,-18.191828281844565,2.871528431424556,57.406036885579425,55.90102062225342,17.059999465942383,15.66421818601705 22939,2012-08-30,AAPL,23.95142936706543,23.983928680419922,23.673213958740234,20.211063385009766,302699600.0,3.0,0.5539628837564834,20.99885639331799,18.248649748344608,62.747772540686455,100.31016098544227,32.635870153972114,19.109412638346353,18.48668292363485,17.829999923706055,7.406634116646794 22940,2012-08-30,AMGN,83.23999786376953,83.38999938964844,82.58999633789062,62.26371383666992,3213000.0,3.0,1.0267069197849992,63.71189245099806,60.54930330400682,61.200263416035185,41.75931673711591,15.660669398994587,61.34527931213379,57.98377176920573,17.829999923706055,7.406634116646794 22941,2012-08-30,AXP,57.209999084472656,57.459999084472656,56.619998931884766,48.63308334350586,3382900.0,3.0,0.043682348822144945,49.522618856039905,47.47219620743666,50.6589474349865,14.375861984494598,3.2010840482281595,48.46040407816569,48.48678487141927,17.829999923706055,7.406634116646794 22942,2012-08-30,BA,71.05000305175781,71.12999725341797,70.5,58.98383712768555,3393100.0,3.0,-0.4047781848468688,62.621027401020264,58.54949681467797,45.64618931245635,-146.1601031145438,25.634502038969792,60.72379633585612,60.35648110707601,17.829999923706055,7.406634116646794 22943,2012-08-30,CAT,85.55999755859375,85.81999969482422,84.45999908447266,62.00284957885742,5170100.0,3.0,0.22595855677865728,66.75957459273863,61.95782500442933,45.46559977412389,-38.04243337691042,8.36406173763825,63.25509923299153,62.36841328938802,17.829999923706055,7.406634116646794 22944,2012-08-30,CRM,36.087501525878906,36.20500183105469,35.532501220703125,35.67250061035156,7556000.0,3.0,0.8469357938496316,38.68225651929486,32.77924326708209,52.48266433077748,47.049499464787075,2.1732923775402604,34.407750066121416,33.931250127156574,17.829999923706055,7.406634116646794 22945,2012-08-30,CSCO,19.079999923706055,19.079999923706055,18.829999923706055,13.325555801391602,24683300.0,3.0,0.4935693071348908,14.335340189111085,11.388617254126219,59.38317869301753,80.90788208892782,28.499243356653086,12.278074995676677,12.031204907099406,17.829999923706055,7.406634116646794 22946,2012-08-30,CVX,111.48999786376953,111.69000244140625,110.91999816894531,70.7138442993164,3523200.0,3.0,0.6773798434276728,72.33684653946165,70.2935726194739,56.665882730902496,15.323246477120627,10.674147114695169,70.44017690022787,68.00922794342041,17.829999923706055,7.406634116646794 22947,2012-08-30,DIS,49.720001220703125,49.779998779296875,49.369998931884766,44.24787902832031,6697800.0,3.0,0.19213330797613537,45.250793204564836,43.986324181299416,54.80885592384514,-0.8258734998928187,3.675850417307172,44.35234285990397,43.47326501210531,17.829999923706055,7.406634116646794 22948,2012-08-30,GS,104.73999786376953,105.19999694824219,103.94999694824219,86.0992431640625,2823700.0,3.0,1.4279325866412336,87.21034344339071,82.93679858541788,56.16492200490176,69.95253695747337,18.658485059564878,83.37792485555013,80.51893399556478,17.829999923706055,7.406634116646794 22949,2012-08-30,HD,56.709999084472656,56.79999923706055,56.470001220703125,44.13886642456055,5846200.0,3.0,0.9910262885496621,45.7471760491701,39.70821907717268,63.25821580651398,90.8482789990658,45.49236437721489,41.903077061971025,41.062429173787436,17.829999923706055,7.406634116646794 22950,2012-08-30,HON,55.533775329589844,55.7625846862793,55.25729751586914,44.1240234375,2288410.0,3.0,0.3118553022579462,45.111031008054496,43.85440096826386,52.611608589723105,-19.253196355814342,1.529714599191267,44.17048848470052,42.91227474212646,17.829999923706055,7.406634116646794 22951,2012-08-30,IBM,186.20458984375,186.87380981445312,184.68450927734375,120.01105499267578,2866981.0,3.0,0.14135394573756344,125.39268607590756,120.25547752882878,47.70662458550204,-70.77370285463296,25.266219900632287,121.79110209147136,120.35231272379558,17.829999923706055,7.406634116646794 22952,2012-08-30,INTC,24.56999969482422,24.639999389648438,24.149999618530273,17.466289520263672,37182200.0,3.0,-0.2407625041678365,19.819715737777873,17.486334181350546,40.0453511647439,-166.98197072649594,46.08508199304915,18.51698830922445,18.63790028889974,17.829999923706055,7.406634116646794 22953,2012-08-30,JNJ,67.2300033569336,67.41000366210938,66.8499984741211,49.64493179321289,9672700.0,3.0,-0.031997241382157426,50.510837052239,49.35067227088112,52.44955076741771,-126.24701852272702,30.67697700640512,50.03489481608073,49.44046223958333,17.829999923706055,7.406634116646794 22954,2012-08-30,JPM,37.060001373291016,37.130001068115234,36.709999084472656,26.950578689575195,13700700.0,3.0,0.2793310842787129,27.706630487496852,26.47863772386789,51.85346425956218,31.97784091609848,14.458245844257153,26.68618361155192,26.027935632069905,17.829999923706055,7.406634116646794 22955,2012-08-30,KO,37.380001068115234,37.630001068115234,37.130001068115234,26.134822845458984,17041800.0,3.0,-0.2876835509216633,28.76143601678586,26.222666423094513,41.065299468986304,-175.75786930033655,42.484462140736895,27.58300272623698,27.23708194096883,17.829999923706055,7.406634116646794 22956,2012-08-30,MCD,88.83999633789062,89.0199966430664,88.5999984741211,65.74979400634766,4567900.0,3.0,0.006225117737201913,66.3068449621175,63.868728768351254,49.62232924130086,17.935669227033785,5.480530184382608,65.27266082763671,65.52544008890787,17.829999923706055,7.406634116646794 22957,2012-08-30,MMM,92.05000305175781,92.1500015258789,91.30000305175781,65.29878234863281,1729600.0,3.0,0.5258127103222421,66.69393050844906,64.35890762631658,55.8906861272144,10.354999966155907,11.222660608610393,64.9551954905192,63.489580154418945,17.829999923706055,7.406634116646794 22958,2012-08-30,MRK,40.89694595336914,41.288169860839844,40.6870231628418,28.801986694335938,8964173.0,3.0,-0.02074168156130085,30.01811552878845,28.31389550331604,54.56970434248118,-78.42437141446459,5.762577817166157,29.179586346944173,28.189395332336424,17.829999923706055,7.406634116646794 22959,2012-08-30,MSFT,30.530000686645508,30.610000610351562,30.219999313354492,24.629207611083984,23982100.0,3.0,0.18503773135613955,25.252870831746307,24.087386622172147,51.864020007949385,42.825170102762186,4.224153461324985,24.355260149637857,24.254102611541747,17.829999923706055,7.406634116646794 22960,2012-08-30,NKE,24.47249984741211,24.6200008392334,24.38249969482422,21.572559356689453,7020400.0,3.0,0.15993358039119698,21.680418003064577,20.527549755114133,51.4194382149582,152.11768629650044,15.937512907901151,20.96458320617676,21.1619384765625,17.829999923706055,7.406634116646794 22961,2012-08-30,PG,66.63999938964844,66.94000244140625,66.62000274658203,48.25229263305664,7285600.0,3.0,0.5081792792027571,48.69136316821469,47.518867849851716,60.76677390484379,59.763979921510085,31.493389477034945,47.557033665974934,45.995856602986656,17.829999923706055,7.406634116646794 22962,2012-08-30,TRV,64.4800033569336,64.7300033569336,64.1500015258789,49.61101150512695,1381200.0,3.0,0.38115737950890605,50.71460681635982,48.39124187748784,54.04679610383746,52.77157354189349,3.0033097367432005,49.00378672281901,48.71953786214193,17.829999923706055,7.406634116646794 22963,2012-08-30,UNH,54.459999084472656,54.91999816894531,54.27000045776367,45.987735748291016,5188200.0,3.0,0.1615577221982747,46.53582013969439,42.76145425910932,51.013398988191376,100.35619427800877,7.462794388209344,44.601967366536456,46.39780960083008,17.829999923706055,7.406634116646794 22964,2012-08-30,V,31.774999618530273,31.774999618530273,31.545000076293945,29.301740646362305,8573600.0,3.0,0.0504039608698541,30.365808463691206,29.125962280632525,51.90572690821766,-55.367268180521805,9.446000109907175,29.586065165201823,28.89738270441691,17.829999923706055,7.406634116646794 22965,2012-08-30,VZ,42.95000076293945,42.97999954223633,42.5,25.014482498168945,8101200.0,3.0,-0.24081348886105403,26.486779548104984,24.608378456655757,47.02978376155149,-126.223900641723,9.003892563976445,25.719040870666504,25.655607477823892,17.829999923706055,7.406634116646794 22966,2012-08-30,WBA,35.15999984741211,35.470001220703125,35.08000183105469,25.232418060302734,5162700.0,3.0,0.3302913019690443,25.836802413002758,25.226683876975272,58.34178402532128,-40.522781957402735,11.80747893754778,25.37952404022217,23.48734229405721,17.829999923706055,7.406634116646794 22967,2012-08-30,WMT,72.62999725341797,72.75,72.1500015258789,56.891571044921875,5237200.0,3.0,0.03598149433543796,58.992700661041766,55.858298408172104,55.475041636889905,-43.85732796445692,2.0098397283721434,57.43503341674805,55.988617515563966,17.829999923706055,7.406634116646794 22968,2012-08-31,AAPL,23.83035659790039,23.878570556640625,23.47321319580078,20.252777099609375,338321200.0,4.0,0.5287061180267472,21.02752154959595,18.378818858729243,63.016723842593684,86.48395737139703,24.724538427802838,19.17387688954671,18.535375690460206,17.469999313354492,13.216880644368034 22969,2012-08-31,AMGN,83.80999755859375,84.41999816894531,83.52999877929688,62.84029769897461,4116200.0,4.0,0.9800610169047417,63.767774903641595,60.64841810478126,62.608172588814355,80.23313189985524,25.35402198098034,61.50728441874186,58.17250417073568,17.469999313354492,13.216880644368034 22970,2012-08-31,AXP,57.54999923706055,58.439998626708984,57.04999923706055,49.594356536865234,4736000.0,4.0,0.11915645525101581,49.64300112853744,47.410510681765295,53.96422323174959,94.54626114444723,10.520992124638365,48.531009928385416,48.53282171885173,17.469999313354492,13.216880644368034 22971,2012-08-31,BA,71.2699966430664,71.75,70.61000061035156,59.46690368652344,3171800.0,4.0,-0.4123847855946181,62.63771470064506,58.451525182777786,47.22935132319769,-108.39645765982976,16.583358888362724,60.66689605712891,60.38239707946777,17.469999313354492,13.216880644368034 22972,2012-08-31,CAT,85.18000030517578,85.94000244140625,84.25,62.634117126464844,5481300.0,4.0,0.11548655640833516,66.73387333040573,62.00627941007279,46.98501435254778,-38.19330091240352,9.780133043297509,63.36226641337077,62.35303783416748,17.469999313354492,13.216880644368034 22973,2012-08-31,CRM,36.067501068115234,36.619998931884766,35.70000076293945,36.29499816894531,8144400.0,4.0,0.7911695230217362,38.34319935651778,33.54105013994218,54.01612132979347,56.848185164205404,2.6959827291836653,34.49124997456868,33.97133344014485,17.469999313354492,13.216880644368034 22974,2012-08-31,CSCO,19.100000381469727,19.25,18.920000076293945,13.452465057373047,38502400.0,4.0,0.4734563568807104,14.311133834581806,11.605303982038066,60.39972048508019,81.72846374469562,32.2810440903828,12.34200013478597,12.061490027109782,17.469999313354492,13.216880644368034 22975,2012-08-31,CVX,111.66999816894531,112.94999694824219,111.66999816894531,71.4979248046875,5557000.0,4.0,0.6502675107057172,72.27426762461339,70.47870707631434,58.92225354427176,53.16052538940793,23.387481313290255,70.52171249389649,68.14274838765462,17.469999313354492,13.216880644368034 22976,2012-08-31,DIS,49.63999938964844,49.900001525878906,49.400001525878906,44.29265594482422,6232500.0,4.0,0.16151674472298794,45.25368899416639,43.95656872678088,55.02048742364331,4.6871716906866885,0.9490448350272058,44.37860641479492,43.53056697845459,17.469999313354492,13.216880644368034 22977,2012-08-31,GS,105.41000366210938,106.58000183105469,105.30999755859375,86.92142486572266,3264100.0,4.0,1.4265215009815648,87.25335753492816,83.31983277268903,57.54034062422756,97.4706031820506,25.84361052411715,83.70603256225586,80.6851707458496,17.469999313354492,13.216880644368034 22978,2012-08-31,HD,56.810001373291016,56.970001220703125,56.54999923706055,44.24021911621094,7446700.0,4.0,0.9691039178092566,45.820900427580156,40.00303984951945,63.60123237329635,88.21015799995016,47.27006197757704,42.06703122456869,41.13742618560791,17.469999313354492,13.216880644368034 22979,2012-08-31,HON,55.83885192871094,56.086727142333984,55.44797134399414,44.38218307495117,2876115.0,4.0,0.28503547118860695,45.10926724319946,43.84977130050171,53.6989449537632,16.065263168196786,7.603237936518043,44.19778200785319,42.95572306315104,17.469999313354492,13.216880644368034 22980,2012-08-31,IBM,185.7648162841797,187.33270263671875,184.9521942138672,120.92955780029297,3340192.0,4.0,0.05695531589321945,125.44134529277378,120.03142463520473,49.47337022276427,-55.270014916028636,21.743775155103137,121.85767822265625,120.36510416666667,17.469999313354492,13.216880644368034 22981,2012-08-31,INTC,24.5,25.0,24.479999542236328,17.869308471679688,43447800.0,4.0,-0.24802499005025425,19.81477175535536,17.390524761063098,43.996359598820476,-110.5625687926368,30.119050874807424,18.505752309163412,18.62728843688965,17.469999313354492,13.216880644368034 22982,2012-08-31,JNJ,67.44999694824219,67.9000015258789,67.16000366210938,49.80744552612305,10151800.0,4.0,-0.02970144339806069,50.38120813527247,49.40144605479101,53.626210297146336,-75.98475857359495,15.34719010585047,50.02056643168132,49.50442371368408,17.469999313354492,13.216880644368034 22983,2012-08-31,JPM,37.13999938964844,37.400001525878906,36.86000061035156,27.125873565673828,16771600.0,4.0,0.25858362658234313,27.638639119237578,26.623318049341524,52.76028224832107,46.30049771118474,18.90129652169426,26.765063603719074,26.08394651412964,17.469999313354492,13.216880644368034 22984,2012-08-31,KO,37.40999984741211,37.58000183105469,37.150001525878906,26.317779541015625,20710300.0,4.0,-0.3207263305652184,28.676442299083273,26.09549907664915,42.90694681919412,-156.37352867026715,42.48446214073689,27.556849225362143,27.243085289001463,17.469999313354492,13.216880644368034 22985,2012-08-31,MCD,89.04000091552734,89.86000061035156,88.9000015258789,66.33541107177734,6063800.0,4.0,0.08251402356403048,66.40457472720834,63.81544098934439,52.05823675442777,89.46755175044919,7.359469911368654,65.23868916829427,65.54767951965331,17.469999313354492,13.216880644368034 22986,2012-08-31,MMM,92.44000244140625,93.0,91.9000015258789,65.89654541015625,1917300.0,4.0,0.5074330518359176,66.71131302718727,64.44687789078147,58.01881486598415,55.47587687793088,1.0794370199137149,65.03061917622884,63.58020814259847,17.469999313354492,13.216880644368034 22987,2012-08-31,MRK,41.345420837402344,41.58396911621094,40.94465637207031,28.755220413208008,28906355.0,4.0,-0.030014574774451575,29.985913756429643,28.272623726785692,54.16093393618813,-54.3124587474647,3.428571166376019,29.17157128651937,28.246553738911945,17.469999313354492,13.216880644368034 22988,2012-08-31,MSFT,30.600000381469727,30.959999084472656,30.3799991607666,25.035367965698242,36590100.0,4.0,0.19392898508842293,25.235357230313625,24.207722145907077,54.78500875645918,82.94543391269178,14.30751858104722,24.379581451416016,24.278233146667482,17.469999313354492,13.216880644368034 22989,2012-08-31,NKE,24.517499923706055,24.6299991607666,24.237499237060547,21.48648452758789,8129200.0,4.0,0.16385182550997968,21.719861392469294,20.557291622667424,50.75957093952663,125.68479247851906,10.43438379496082,20.998566118876138,21.126597023010255,17.469999313354492,13.216880644368034 22990,2012-08-31,PG,67.13999938964844,67.44999694824219,66.88999938964844,48.475955963134766,10088600.0,4.0,0.49514453088128363,48.61933256093612,47.71282762583146,62.011026141283175,80.2167400959972,40.101388479475304,47.61619440714518,46.05561580657959,17.469999313354492,13.216880644368034 22991,2012-08-31,TRV,64.9000015258789,65.30999755859375,64.54000091552734,49.803321838378906,1839100.0,4.0,0.35478643988875547,50.730198428216106,48.45488572400557,54.89178100885878,77.8943130963198,14.322891827056647,49.0558411916097,48.75582211812337,17.469999313354492,13.216880644368034 22992,2012-08-31,UNH,54.84000015258789,55.029998779296875,54.209999084472656,45.65979766845703,5070900.0,4.0,0.17529639042471246,46.60387599292892,42.91959507640702,49.78091016188616,98.5814431662778,9.35901323500649,44.57085494995117,46.356628290812175,17.469999313354492,13.216880644368034 22993,2012-08-31,V,31.877500534057617,32.092498779296875,31.565000534057617,29.660202026367188,13784000.0,4.0,0.05616815117604901,30.292080851993173,29.141683605709463,53.86087299315201,-19.212121237267723,0.6531530475698718,29.606979497273763,28.942240492502847,17.469999313354492,13.216880644368034 22994,2012-08-31,VZ,42.9900016784668,43.119998931884766,42.650001525878906,25.113903045654297,8898400.0,4.0,-0.2341729246403439,26.435722365177526,24.570536790095915,48.03708608139952,-100.77885092223653,5.4493176563944,25.688823000590006,25.67280038197835,17.469999313354492,13.216880644368034 22995,2012-08-31,WBA,35.400001525878906,35.91999816894531,35.369998931884766,25.626567840576172,6063400.0,4.0,0.3219820866165364,25.84596358791518,25.234413990820173,60.97823319946254,16.907077210828284,22.979158290519656,25.413598569234214,23.54728298187256,17.469999313354492,13.216880644368034 22996,2012-08-31,WMT,72.58999633789062,72.94999694824219,72.36000061035156,57.167171478271484,5885100.0,4.0,0.04203941926476773,58.867818176886395,55.86120899901693,56.499929746870144,-29.875178701796006,1.5568299416081413,57.454420979817705,56.08159071604411,17.469999313354492,13.216880644368034 23084,2012-09-04,AAPL,23.777143478393555,24.11214256286621,23.73214340209961,20.54899787902832,367892000.0,1.0,0.5265230604083619,21.102123792583924,18.47190860945465,64.87942398086369,98.45632416510782,29.941328228923318,19.248690032958983,18.584660402933757,17.979999542236328,24.989786654961755 23085,2012-09-04,AMGN,83.80000305175781,84.5999984741211,83.37000274658203,63.147300720214844,3719200.0,1.0,0.9568365645829005,63.86389615419339,60.72159578916598,63.34088121698223,85.39645748152377,26.923028076438072,61.68548711140951,58.369210942586264,17.979999542236328,24.989786654961755 23086,2012-09-04,AXP,58.310001373291016,58.86000061035156,57.959999084472656,49.858062744140625,4470100.0,1.0,0.19796707419872916,49.85640905070276,47.32555429768592,54.823064373782536,147.86593193663523,15.658651102742777,48.61267458597819,48.574493153889975,17.979999542236328,24.989786654961755 23087,2012-09-04,BA,71.5,71.5,70.4000015258789,59.02549743652344,3916400.0,1.0,-0.44885672594576675,62.67864597617084,58.27854434670513,45.96383888612096,-118.77803172984656,18.703923840139606,60.62232729593913,60.40109411875407,17.979999542236328,24.989786654961755 23088,2012-09-04,CAT,85.02999877929688,85.12999725341797,82.20999908447266,60.67428970336914,11287600.0,1.0,-0.12872117628155877,67.0948359418293,61.374462993107215,43.1260313491459,-103.19683266151722,22.255804331052182,63.3886915842692,62.29940687815348,17.979999542236328,24.989786654961755 23089,2012-09-04,CRM,36.18000030517578,36.432498931884766,35.727500915527344,36.209999084472656,7312800.0,1.0,0.7316812696456907,38.11289433865194,34.07435503573771,53.771007651088155,50.9067555457787,2.695982729183671,34.60658327738444,34.00612506866455,17.979999542236328,24.989786654961755 23090,2012-09-04,CSCO,18.989999771118164,19.139999389648438,18.799999237060547,13.396056175231934,27006700.0,1.0,0.4478029795377694,14.282338576025685,11.796966882043163,59.71255331906023,70.85871606881145,27.204261920555012,12.41086057027181,12.08908060391744,17.979999542236328,24.989786654961755 23091,2012-09-04,CVX,112.02999877929688,112.2699966430664,110.87999725341797,70.89871215820312,4632400.0,1.0,0.5738147595862841,72.20650099476322,70.59709016124265,56.592639166523156,17.97569832077515,12.642465059923685,70.60941416422526,68.26153863271078,17.979999542236328,24.989786654961755 23092,2012-09-04,DIS,49.52000045776367,49.83000183105469,49.22999954223633,44.462772369384766,6988700.0,1.0,0.1492593031679661,45.25370912757017,43.95744390282534,55.83338606636126,-9.39454677584679,4.7430652971101495,44.42874577840169,43.58160158793132,17.979999542236328,24.989786654961755 23093,2012-09-04,GS,105.55000305175781,107.25,105.54000091552734,87.48873138427734,3249200.0,1.0,1.4544145151103152,87.50033000977233,83.47050357787417,58.470469988777396,112.6920765373898,29.09418872476849,84.08033701578776,80.85349527994792,17.979999542236328,24.989786654961755 23094,2012-09-04,HD,56.790000915527344,57.0,56.470001220703125,44.271392822265625,5914100.0,1.0,0.9433711432926728,45.807886695625164,40.41020946526351,63.7090351072619,82.34387393346465,44.893019565420076,42.22530288696289,41.198594665527345,17.979999542236328,24.989786654961755 23095,2012-09-04,HON,55.7530517578125,55.772117614746094,54.49460220336914,43.67603302001953,2961496.0,1.0,0.20444345703786837,45.17042475812164,43.73197583086761,50.42501139091273,-93.93655654646292,9.87405640242472,44.2090815226237,42.97960611979167,17.979999542236328,24.989786654961755 23096,2012-09-04,IBM,187.9636688232422,188.49903869628906,184.75143432617188,120.73722839355469,4722062.0,1.0,-0.025160546954197116,125.47948177684482,119.78383151661221,49.1139350735741,-55.411238810046015,13.102856351565459,121.95121409098307,120.3674794514974,17.979999542236328,24.989786654961755 23097,2012-09-04,INTC,25.030000686645508,25.059999465942383,24.270000457763672,17.574249267578125,40688000.0,1.0,-0.2744259626209349,19.818871490895617,17.25040856128944,41.90486616336513,-122.86646392961805,34.577618057945394,18.49086373647054,18.606170431772867,17.979999542236328,24.989786654961755 23098,2012-09-04,JNJ,67.48999786376953,67.54000091552734,66.97000122070312,49.681861877441406,8402700.0,1.0,-0.037582332127016116,50.293309624139596,49.41842667346782,52.58597306403626,-100.81378739721038,19.27261449555174,50.01473897298177,49.5640962600708,17.979999542236328,24.989786654961755 23099,2012-09-04,JPM,36.97999954223633,37.2400016784668,36.779998779296875,27.030916213989258,13631400.0,1.0,0.23180672851966833,27.576939451947926,26.736874520525216,52.209239767107135,30.44790221122595,16.9768660739813,26.827631759643555,26.127871958414712,17.979999542236328,24.989786654961755 23100,2012-09-04,KO,37.52000045776367,37.59000015258789,37.220001220703125,26.233333587646484,17293400.0,1.0,-0.3496959766451475,28.57975553189618,25.978265441309386,42.27615698513189,-145.68425796356485,42.04460849237383,27.529639943440756,27.242089970906576,17.979999542236328,24.989786654961755 23101,2012-09-04,MCD,89.51000213623047,89.51000213623047,88.70999908447266,66.00926971435547,4287000.0,1.0,0.1153272286931184,66.41316780095768,63.811321792548185,50.647341500913775,56.53682983565455,4.289906969524679,65.25856653849284,65.5722053527832,17.979999542236328,24.989786654961755 23102,2012-09-04,MMM,92.02999877929688,92.33000183105469,91.0999984741211,65.24185180664062,2532300.0,1.0,0.43502405129596866,66.6654890314951,64.55308930712795,55.01166768109646,-3.8496037846444127,9.042457368880253,65.09906908671061,63.65403156280517,17.979999542236328,24.989786654961755 23103,2012-09-04,MRK,41.16412353515625,41.402671813964844,40.906490325927734,28.88880729675293,25771368.0,1.0,-0.02628111208288786,29.903977445096487,28.271734186678415,55.15361452706389,-57.37737506021388,2.203538969907232,29.17112592061361,28.304507064819337,17.979999542236328,24.989786654961755 23104,2012-09-04,MSFT,30.450000762939453,30.65999984741211,30.149999618530273,24.686067581176758,48556700.0,1.0,0.17082063200984976,25.19134778930929,24.303483295895788,51.97885437357487,39.508502769157396,6.435931977526073,24.414854367574055,24.290893363952637,17.979999542236328,24.989786654961755 23105,2012-09-04,NKE,24.297500610351562,24.47249984741211,24.059999465942383,21.464420318603516,7589200.0,1.0,0.163294310564293,21.75674202186281,20.566501310046373,50.58742085051256,93.67897248843661,3.976180631701941,21.03349952697754,21.086196931203208,17.979999542236328,24.989786654961755 23106,2012-09-04,PG,67.22000122070312,67.47000122070312,67.01000213623047,48.627464294433594,7628600.0,1.0,0.49137558320162356,48.594109809371936,47.85276480915834,62.836932757442135,84.41667907929809,40.41531307821459,47.688582229614255,46.118019040425615,17.979999542236328,24.989786654961755 23107,2012-09-04,TRV,64.76000213623047,64.95999908447266,64.23999786376953,49.72640609741211,1821100.0,1.0,0.32394656837260527,50.72131271810494,48.549932093906776,54.47731898308178,54.38042240084286,7.39316917561167,49.130205154418945,48.787875684102374,17.979999542236328,24.989786654961755 23108,2012-09-04,UNH,54.400001525878906,54.68000030517578,54.0,45.878421783447266,4233900.0,1.0,0.20150272495548194,46.590727081380926,43.232095489419855,50.60394919036255,91.45030864989512,4.9694529850236,44.57225646972656,46.311411158243814,17.979999542236328,24.989786654961755 23109,2012-09-04,V,32.09000015258789,32.287498474121094,31.905000686645508,29.72264862060547,10200800.0,1.0,0.0650256564984737,30.207795898135885,29.1730531771815,54.19643652476543,12.547694467061445,6.3279476376210075,29.63982588450114,28.989024035135905,17.979999542236328,24.989786654961755 23110,2012-09-04,VZ,42.90999984741211,43.790000915527344,42.77000045776367,25.558401107788086,19553900.0,1.0,-0.19084303119588597,26.358570446148928,24.58978828035254,52.237855866593314,-51.21556461277627,9.62708109497173,25.676151021321616,25.689690240224202,17.979999542236328,24.989786654961755 23111,2012-09-04,WBA,35.63999938964844,35.86000061035156,35.369998931884766,25.583574295043945,5027500.0,1.0,0.308373021535882,25.850182405070658,25.243497785969378,60.54585045931994,0.7128680773075614,22.979158290519646,25.462358474731445,23.60437390009562,17.979999542236328,24.989786654961755 23112,2012-09-04,WMT,72.7699966430664,73.83999633789062,72.56999969482422,57.883750915527344,8524100.0,1.0,0.10346960707580166,58.825515344193256,55.8743446564171,59.03611940156529,11.324107977629794,15.595236530149966,57.508136622111,56.1558313369751,17.979999542236328,24.989786654961755 23113,2012-09-05,AAPL,24.127500534057617,24.155357360839844,23.91428565979004,20.404693603515625,336375200.0,2.0,0.5073009726560933,21.1261196828194,18.60614578959271,63.273422909002804,93.16176290194683,30.888600856574516,19.321633529663085,18.636162980397543,17.739999771118164,34.21794100360363 23114,2012-09-05,AMGN,84.37999725341797,84.7300033569336,83.95999908447266,62.96011734008789,4264200.0,2.0,0.912804640678651,63.83288653357327,60.96729809777439,62.56757442094829,97.00447378171089,28.089992644656046,61.886029942830405,58.57621739705404,17.739999771118164,34.21794100360363 23115,2012-09-05,AXP,58.40999984741211,58.59000015258789,57.0099983215332,48.65010070800781,6867300.0,2.0,0.16109560668336087,49.82059465808267,47.32308820324546,50.37012687175098,51.50739637734673,1.559271621846212,48.65690943400065,48.60677089691162,17.739999771118164,34.21794100360363 23116,2012-09-05,BA,71.37999725341797,72.05000305175781,71.11000061035156,59.90000534057617,4946900.0,2.0,-0.4025551173397943,62.53415807506726,58.24845453479602,48.776836423189906,-73.32904354950381,10.816847136260401,60.6311949412028,60.43202069600423,17.739999771118164,34.21794100360363 23117,2012-09-05,CAT,82.5999984741211,83.08000183105469,81.77999877929688,60.740333557128906,6234700.0,2.0,-0.31331665741922166,67.33071123900912,60.810481006474284,43.288407848981876,-136.47161920479536,24.60493281551267,63.42098821004232,62.276172701517744,17.739999771118164,34.21794100360363 23118,2012-09-05,CRM,36.157501220703125,36.39500045776367,35.752498626708984,36.182498931884766,6233600.0,2.0,0.6745416712711645,37.99909343216433,34.38940601851927,53.689466403477624,47.3977302446172,2.695982729183681,34.756666564941405,34.06558335622152,17.739999771118164,34.21794100360363 23119,2012-09-05,CSCO,19.0,19.1200008392334,18.8700008392334,13.325555801391602,30580300.0,2.0,0.4169770503212753,14.26499680514955,11.938398370784288,58.84695058906602,65.5636559074449,27.204261920555023,12.499697717030843,12.118420139948528,17.739999771118164,34.21794100360363 23120,2012-09-05,CVX,111.5999984741211,111.7300033569336,110.58999633789062,70.6118392944336,4441200.0,2.0,0.4844922359915955,72.23015582153081,70.55489209106685,55.505776607988544,-9.630036021837272,8.92042722017349,70.72233479817709,68.38534990946452,17.739999771118164,34.21794100360363 23121,2012-09-05,DIS,50.13999938964844,51.2400016784668,50.09000015258789,45.47450256347656,16689300.0,2.0,0.21866275557327697,45.40503456255768,43.89386184552337,60.25284794010957,194.25012326906557,21.810288603982773,44.50723762512207,43.656064160664876,17.739999771118164,34.21794100360363 23122,2012-09-05,GS,106.9000015258789,110.0,106.79000091552734,90.39105224609375,6371600.0,2.0,1.691217663132619,88.70557647714118,82.85326675405999,62.78502034496651,186.34801234967537,40.531452712166185,84.51564025878906,81.09393081665038,17.739999771118164,34.21794100360363 23123,2012-09-05,HD,56.970001220703125,57.31999969482422,56.369998931884766,44.076507568359375,6068500.0,2.0,0.8969130672966514,45.74524391342207,40.81649543594317,62.511693268718275,77.50511953156602,48.4507945605276,42.371649424235024,41.26944103240967,17.739999771118164,34.21794100360363 23124,2012-09-05,HON,54.818748474121094,55.104759216308594,54.561336517333984,43.5621337890625,2393720.0,2.0,0.12988574710509226,45.23538856457802,43.60426368761925,49.917201228680156,-149.47422496385605,9.874056402424717,44.23569819132487,43.012404950459796,17.739999771118164,34.21794100360363 23125,2012-09-05,IBM,185.8604278564453,187.23709106445312,185.36329650878906,121.04752349853516,3464875.0,2.0,-0.06445672118715606,125.40333191019248,119.60925353902628,49.723564631802816,-70.16002237148327,13.102856351565459,122.06518809000652,120.40211652119955,17.739999771118164,34.21794100360363 23126,2012-09-05,INTC,24.399999618530273,24.780000686645508,24.190000534057617,17.552654266357422,38595800.0,2.0,-0.2937058020529335,19.78814681712809,17.129283297618006,41.75458268672407,-131.7205265356599,36.23437577831915,18.481200663248696,18.589686361948647,17.739999771118164,34.21794100360363 23127,2012-09-05,JNJ,67.44000244140625,67.87000274658203,67.13999938964844,49.68925476074219,9266000.0,2.0,-0.04273878323680691,50.27972230541637,49.40209570300648,52.64191705074724,-78.78533918340652,9.818084046118278,50.027701950073244,49.63438402811686,17.739999771118164,34.21794100360363 23128,2012-09-05,JPM,37.08000183105469,37.290000915527344,36.939998626708984,27.103952407836914,13537500.0,2.0,0.21401225429294612,27.577235710171138,26.743881881686775,52.60311670309605,38.0091316475409,17.86498498243464,26.885573959350587,26.183396752675375,17.739999771118164,34.21794100360363 23129,2012-09-05,KO,37.36000061035156,37.619998931884766,37.11000061035156,26.395185470581055,20839200.0,2.0,-0.3554965921529245,28.49792931246504,25.89296729398027,43.91107639209426,-134.64857253549917,44.074993628120296,27.510405858357746,27.247170225779215,17.739999771118164,34.21794100360363 23130,2012-09-05,MCD,89.30000305175781,89.45999908447266,88.8499984741211,66.01667785644531,3597800.0,2.0,0.14031227277926916,66.4945851076787,63.78512909520216,50.678751365715954,56.34429433651153,4.289906969524676,65.30026473999024,65.6110735575358,17.739999771118164,34.21794100360363 23131,2012-09-05,MMM,91.91999816894531,91.98999786376953,91.11000061035156,65.29167938232422,2985500.0,2.0,0.37731066316339934,66.63723759341144,64.62620692563152,55.19450801207888,-22.22721128294874,9.042457368880244,65.19557838439941,63.73834985097249,17.739999771118164,34.21794100360363 23132,2012-09-05,MRK,41.402671813964844,41.536258697509766,41.106868743896484,29.015716552734375,8734870.0,2.0,-0.012932719330773779,29.87319797377365,28.265108643963167,56.08817623218073,-40.888444869035126,6.353544406602442,29.187824630737303,28.36446549097697,17.739999771118164,34.21794100360363 23133,2012-09-05,MSFT,30.219999313354492,30.530000686645508,30.209999084472656,24.686067581176758,33650000.0,2.0,0.15076912310772528,25.17835811445598,24.343209039474683,51.978854373574876,32.85920550818887,6.435931977526067,24.453624089558918,24.313640562693276,17.739999771118164,34.21794100360363 23134,2012-09-05,NKE,24.3799991607666,24.44499969482422,24.24250030517578,21.48427963256836,6288000.0,2.0,0.16258082605914836,21.79075175372817,20.566274918635113,50.74296608218626,102.17302447355893,3.976180631701929,21.068288548787436,21.050452264149985,17.739999771118164,34.21794100360363 23135,2012-09-05,PG,67.20999908447266,67.54000091552734,67.20999908447266,48.54810333251953,7741100.0,2.0,0.4764921932349395,48.59549074253944,47.92858190455529,62.10529572167284,87.87580443161359,41.56095470763487,47.7672233581543,46.181603050231935,17.739999771118164,34.21794100360363 23136,2012-09-05,TRV,64.56999969482422,64.87000274658203,64.3499984741211,49.64177322387695,2288800.0,2.0,0.28934123675033163,50.68274106543565,48.67774019677138,54.01309920888972,47.015958279400586,7.39316917561168,49.223544692993165,48.825955073038735,17.739999771118164,34.21794100360363 23137,2012-09-05,UNH,54.7400016784668,54.93000030517578,54.18000030517578,45.642967224121094,4166100.0,2.0,0.20095572619480606,46.657159457642635,43.31197544531146,49.69652590523437,97.36210743556369,9.58773130262885,44.554877853393556,46.26980978647868,17.739999771118164,34.21794100360363 23138,2012-09-05,V,32.21500015258789,32.25,31.737499237060547,29.512195587158203,12698800.0,2.0,0.05443598812567885,30.144684162688584,29.17674928610292,52.856231419243116,-27.015822882958204,1.0289905130841064,29.679663785298665,29.03318516413371,17.739999771118164,34.21794100360363 23139,2012-09-05,VZ,43.630001068115234,44.22999954223633,43.619998931884766,25.61688995361328,14183800.0,2.0,-0.15005448274826705,26.305854453763402,24.603318176546658,52.757723332584106,-2.2653137706140516,17.87023399519318,25.676736132303873,25.70639835993449,17.739999771118164,34.21794100360363 23140,2012-09-05,WBA,35.68000030517578,36.189998626708984,35.529998779296875,25.712566375732422,9373800.0,2.0,0.3044863926924428,25.86212641717088,25.240688638676286,61.39545149617269,43.981832535065614,30.370282342831604,25.51091423034668,23.66290356318156,17.739999771118164,34.21794100360363 23141,2012-09-05,WMT,73.86000061035156,73.94999694824219,73.37000274658203,57.91522979736328,7964100.0,2.0,0.15293066665169164,58.82110918244804,55.87544309416329,59.144367908507725,32.480323825384914,17.15608916118118,57.555331293741865,56.239603932698564,17.739999771118164,34.21794100360363 23142,2012-09-06,AAPL,24.041786193847656,24.22464370727539,23.957143783569336,20.588577270507812,391196400.0,3.0,0.501128507280832,21.14761156007923,18.764458142069206,64.4339665903509,93.55191362128815,32.453881998598085,19.42692839304606,18.688209184010823,15.600000381469727,29.371228872569915 23143,2012-09-06,AMGN,84.5199966430664,84.94000244140625,84.44000244140625,63.506710052490234,5789900.0,3.0,0.9115071999689093,63.80364132906986,61.28080729458736,63.89897004922447,129.43786513011622,30.019626092632347,62.065527470906574,58.782020568847656,15.600000381469727,29.371228872569915 23144,2012-09-06,AXP,57.52000045776367,58.0,57.22999954223633,48.837249755859375,7405400.0,3.0,0.14530112618872693,49.76377477178053,47.337372689156965,51.00790105036467,39.89644639616928,1.5592716218462093,48.695473225911456,48.62266864776611,15.600000381469727,29.371228872569915 23145,2012-09-06,BA,72.37000274658203,73.2699966430664,72.37000274658203,60.64958953857422,4358800.0,3.0,-0.30189551511772805,62.38447265756734,58.28692779409282,51.036964939214414,-6.667076344398065,4.265700307347738,60.60985488891602,60.44135824839274,15.600000381469727,29.371228872569915 23146,2012-09-06,CAT,83.55000305175781,84.93000030517578,83.3499984741211,62.23776626586914,6982600.0,3.0,-0.33491886493618495,67.34319472934375,60.61963409756055,46.8477478654587,-77.49609700844775,9.401908294768404,63.47457224527995,62.255285580952965,15.600000381469727,29.371228872569915 23147,2012-09-06,CRM,36.375,37.47249984741211,36.227500915527344,37.22249984741211,9194000.0,3.0,0.7050501310907862,37.858579159722645,34.86342019940822,56.2830536979782,73.71714454700289,15.471874400346525,34.953083229064944,34.14187501271566,15.600000381469727,29.371228872569915 23148,2012-09-06,CSCO,19.06999969482422,19.75,19.049999237060547,13.910748481750488,59444100.0,3.0,0.4347558432393015,14.307976776370632,12.076617377987278,63.40244734667962,86.51499220648037,40.82784593097931,12.60099074045817,12.153887081146241,15.600000381469727,29.371228872569915 23149,2012-09-06,CVX,111.56999969482422,113.44000244140625,111.56999969482422,72.05249786376953,5531500.0,3.0,0.523913253110976,72.30499057558526,70.59356365415107,59.54232747816392,72.51362970936216,24.62021366551211,70.88833770751953,68.52442417144775,15.600000381469727,29.371228872569915 23150,2012-09-06,DIS,50.70000076293945,51.869998931884766,50.63999938964844,46.432525634765625,10124600.0,3.0,0.34697028943442376,45.787452055721225,43.63410632440573,63.80103087628912,311.37201466684684,30.255098128036156,44.61348508199056,43.73783880869548,15.600000381469727,29.371228872569915 23151,2012-09-06,GS,110.61000061035156,113.77999877929688,110.01000213623047,93.35092163085938,6521500.0,3.0,2.093588995973178,90.60517337743458,81.89824153955762,66.46104513020987,280.8447371300011,51.92549438193193,85.008949025472,81.36677996317546,15.600000381469727,29.371228872569915 23152,2012-09-06,HD,56.5,57.66999816894531,56.5,44.941837310791016,7706900.0,3.0,0.9193222115131547,45.790482631666144,41.171185764329955,65.4907486514941,88.52064200634317,52.068809552155535,42.54942537943522,41.34320507049561,15.600000381469727,29.371228872569915 23153,2012-09-06,HON,55.17149353027344,56.49667739868164,55.17149353027344,44.815006256103516,3680420.0,3.0,0.16993564983220466,45.271985619070705,43.60304451703769,55.06636033337272,40.23705637567484,13.5513479375828,44.30105895996094,43.05451622009277,15.600000381469727,29.371228872569915 23154,2012-09-06,IBM,187.62905883789062,190.68833923339844,187.48565673828125,123.5672607421875,4112558.0,3.0,0.10649490785257854,125.40878233956435,119.60814957571885,54.32072773189934,32.923949806178555,8.787279094948119,122.24791056315104,120.45773658752441,15.600000381469727,29.371228872569915 23155,2012-09-06,INTC,24.469999313354492,25.100000381469727,24.459999084472656,18.063617706298828,40187600.0,3.0,-0.26470339839831425,19.70449884690375,17.104981057271058,46.454891867694734,-87.22331438916345,22.923925183587112,18.485716120402017,18.57541653315226,15.600000381469727,29.371228872569915 23156,2012-09-06,JNJ,67.70999908447266,68.22000122070312,67.58999633789062,50.110286712646484,13075500.0,3.0,-0.012705091695281112,50.292077011949246,49.397532515638645,55.719988896995396,-26.678748852435362,0.7625919967254977,50.05030771891276,49.69997704823812,15.600000381469727,29.371228872569915 23157,2012-09-06,JPM,37.58000183105469,38.869998931884766,37.5,28.257938385009766,41346800.0,3.0,0.28968768999471095,27.85979420613006,26.573069983017888,58.22998669514343,192.41363238588468,39.666525782800036,26.971270688374837,26.24668614069621,15.600000381469727,29.371228872569915 23158,2012-09-06,KO,37.779998779296875,38.29999923706055,37.70000076293945,26.84554672241211,19851400.0,3.0,-0.32006373700978585,28.392937119728334,25.883259169334163,48.13919250129978,-81.62270748595938,16.990896682092707,27.501962089538573,27.25661147435506,15.600000381469727,29.371228872569915 23159,2012-09-06,MCD,89.58999633789062,90.79000091552734,89.55999755859375,67.21007537841797,5925100.0,3.0,0.25348825183286294,66.87220930995798,63.69091935215138,55.40819104543189,156.39361865065558,22.104269574422865,65.38223292032878,65.65855458577474,15.600000381469727,29.371228872569915 23160,2012-09-06,MMM,92.37000274658203,93.37999725341797,92.05999755859375,66.38046264648438,3223400.0,3.0,0.41464828996505787,66.6881411374061,64.73399555082632,58.96439142003905,79.75098795300649,9.041470829256564,65.31635958353678,63.82254702250163,15.600000381469727,29.371228872569915 23161,2012-09-06,MRK,41.65076446533203,42.23282241821289,41.622135162353516,29.550079345703125,10349419.0,3.0,0.040300035903641174,29.892256494306885,28.25807328627173,59.74239574206454,33.022866280796144,24.266734634572494,29.223894055684408,28.429145431518556,15.600000381469727,29.371228872569915 23162,2012-09-06,MSFT,30.5,31.360000610351562,30.459999084472656,25.465890884399414,48371700.0,3.0,0.19554921156846206,25.31185098172968,24.30878595827276,57.21471323391309,131.05948933992585,27.128844047721827,24.526995531717937,24.34413948059082,15.600000381469727,29.371228872569915 23163,2012-09-06,NKE,24.4375,24.887500762939453,24.36750030517578,21.94993782043457,9083600.0,3.0,0.19731557738992578,21.922029122335744,20.521284094827344,54.23724523733046,170.33555496371383,17.688524494817763,21.114568265279136,21.021955426534017,15.600000381469727,29.371228872569915 23164,2012-09-06,PG,67.68000030517578,68.25,67.5999984741211,49.23350524902344,13200500.0,3.0,0.5140772435150822,48.859010793479136,47.77472753354723,65.67589843186136,137.05717921116678,51.64204278660234,47.86871121724447,46.253988075256345,15.600000381469727,29.371228872569915 23165,2012-09-06,TRV,64.62000274658203,65.5999984741211,64.47000122070312,50.62577438354492,2504600.0,3.0,0.33742728041863757,50.80329892391893,48.71097109561232,58.28820235083979,94.21325776413607,20.75001407765984,49.3473762512207,48.87556222279866,15.600000381469727,29.371228872569915 23166,2012-09-06,UNH,54.54999923706055,54.9900016784668,54.5,46.15590286254883,3741600.0,3.0,0.23915501483302393,46.797042115348376,43.353722349983656,51.650403657819574,109.13647165494204,10.701122415994533,44.62242813110352,46.2314515431722,15.600000381469727,29.371228872569915 23167,2012-09-06,V,32.04499816894531,32.375,31.950000762939453,29.94930076599121,15698400.0,3.0,0.08038767545417969,30.056513374374166,29.23189891047691,55.234692902999015,23.376278583477458,4.813197236684128,29.737535031636558,29.081514422098795,15.600000381469727,29.371228872569915 23168,2012-09-06,VZ,44.08000183105469,44.33000183105469,43.650001525878906,25.821590423583984,15279600.0,3.0,-0.10005823798112345,26.303343121783445,24.604074938519286,54.54883589844771,9.460034479549538,19.650803371916794,25.685119311014812,25.722855122884116,15.600000381469727,29.371228872569915 23169,2012-09-06,WBA,34.68000030517578,35.5,34.630001068115234,25.225250244140625,13748000.0,3.0,0.25909716138964,25.849261063733188,25.199024420580777,56.629637121494454,-175.73158072358714,1.8703514382613757,25.53042640686035,23.71295576095581,15.600000381469727,29.371228872569915 23170,2012-09-06,WMT,73.9800033569336,74.80999755859375,73.83999633789062,58.9073600769043,6508500.0,3.0,0.26908370523833014,58.91502564629628,55.82089468756603,62.385170550183446,89.8928651540357,28.24556575639233,57.63716303507487,56.33743152618408,15.600000381469727,29.371228872569915 23171,2012-09-07,AAPL,24.2160701751709,24.374286651611328,24.1346435546875,20.71552848815918,329666400.0,4.0,0.5007088266167834,21.17418159503547,18.91967082958611,65.21891503695016,98.68130394414268,35.81033122635346,19.53654581705729,18.744392172495523,14.380000114440918,39.29123057895969 23172,2012-09-07,AMGN,85.0,85.27999877929688,83.7699966430664,62.87024688720703,4806100.0,4.0,0.8493311497609781,63.70266757978134,61.557666053641505,61.27374652914738,102.01179679288242,19.118081601091713,62.19075686136882,58.974730809529625,14.380000114440918,39.29123057895969 23173,2012-09-07,AXP,57.36000061035156,57.849998474121094,57.06999969482422,49.10946273803711,3894400.0,4.0,0.15298567564798304,49.8166542824607,47.39167816077661,51.93724588356504,37.327178296045325,0.768783183074934,48.69462254842122,48.66260242462158,14.380000114440918,39.29123057895969 23174,2012-09-07,BA,72.87000274658203,73.02999877929688,72.55000305175781,60.707881927490234,3080400.0,4.0,-0.21494064457304063,62.28025812951554,58.312252475342866,51.210150191555634,-2.781404135773201,4.265700307347717,60.566172409057614,60.4588425954183,14.380000114440918,39.29123057895969 23175,2012-09-07,CAT,87.26000213623047,88.44000244140625,86.75,64.6673583984375,10698000.0,4.0,-0.15421331478093236,67.32111261353037,60.61969549193837,51.91335419707048,41.379756623675235,12.299845238232805,63.59201571146647,62.29628582000733,14.380000114440918,39.29123057895969 23176,2012-09-07,CRM,37.1974983215332,37.64250183105469,37.01499938964844,37.39250183105469,6190400.0,4.0,0.7344794230224778,37.772780335461555,35.24446934410387,56.69318307008989,83.90729435851739,17.30313498504988,35.16108328501384,34.234541702270505,14.380000114440918,39.29123057895969 23177,2012-09-07,CSCO,19.549999237060547,19.649999618530273,19.25,13.79089069366455,44786600.0,4.0,0.43416930937347153,14.35107617239683,12.164657927944965,61.94945985842513,81.22037840000517,40.827845930979315,12.699228604634603,12.188876946767172,14.380000114440918,39.29123057895969 23178,2012-09-07,CVX,112.97000122070312,114.0,112.73999786376953,72.67084503173828,5057300.0,4.0,0.5981549835910585,72.52847504727704,70.51443266756671,61.10890377065769,128.91571660868362,28.90999594487365,71.02836532592774,68.68023338317872,14.380000114440918,39.29123057895969 23179,2012-09-07,DIS,51.869998931884766,52.0,51.65999984741211,46.32508850097656,8923600.0,4.0,0.4349715740725699,46.08701034712171,43.49391998124742,63.14706534052333,306.30376558928486,31.87802678118608,44.67406997680664,43.820061175028485,14.380000114440918,39.29123057895969 23180,2012-09-07,GS,113.80000305175781,116.75,113.55000305175781,95.64481353759766,6137100.0,4.0,2.5679671553347987,92.78119925944817,80.80613136799325,68.92217704717554,325.4399993983272,58.58942410289904,85.52142003377278,81.69586957295736,14.380000114440918,39.29123057895969 23181,2012-09-07,HD,57.7599983215332,57.88999938964844,57.040000915527344,44.637794494628906,6808700.0,4.0,0.9021484991511741,45.75378552581762,41.549487102966566,63.65221062941515,88.7592956527784,54.22743015586745,42.66949831644694,41.428318150838216,14.380000114440918,39.29123057895969 23182,2012-09-07,HON,56.46807861328125,57.12590026855469,56.41087341308594,45.48321533203125,3086107.0,4.0,0.25268161785672305,45.443966934020594,43.5302445680546,57.478408591227534,202.43649853565248,21.62590930865185,44.36505355834961,43.11945870717366,14.380000114440918,39.29123057895969 23183,2012-09-07,IBM,190.36329650878906,190.72657775878906,189.3690185546875,123.81550598144531,3570730.0,4.0,0.2590207911965621,125.48840132026888,119.59555864066863,54.74248739813665,60.58480443406219,8.995884018169205,122.37978490193684,120.53242886861166,14.380000114440918,39.29123057895969 23184,2012-09-07,INTC,24.1299991607666,24.700000762939453,24.010000228881836,17.408720016479492,86282100.0,4.0,-0.29120670528243764,19.628055464522554,17.00078746150284,41.964786138121994,-129.19026305723997,32.794380394362506,18.45960261027018,18.54999396006266,14.380000114440918,39.29123057895969 23185,2012-09-07,JNJ,67.97000122070312,68.01000213623047,67.5199966430664,50.13983154296875,8403300.0,4.0,0.013327218246942607,50.3121764563819,49.39037748343744,55.92792878292184,-35.5408943253159,2.4817577349978484,50.04437395731608,49.749348386128744,14.380000114440918,39.29123057895969 23186,2012-09-07,JPM,39.040000915527344,39.529998779296875,39.0,28.703460693359375,28082400.0,4.0,0.38121651817646196,28.216771274839832,26.38992084857325,60.12082936653093,300.84290525284194,46.05978758222921,27.056237030029298,26.311002731323242,14.380000114440918,39.29123057895969 23187,2012-09-07,KO,38.380001068115234,38.5,37.7400016784668,26.669620513916016,16391700.0,4.0,-0.3026895026094678,28.29804812439667,25.857114114678037,46.71611262162775,-73.58212185221215,10.462211529556113,27.46619135538737,27.263120460510255,14.380000114440918,39.29123057895969 23188,2012-09-07,MCD,91.08000183105469,91.08000183105469,90.41999816894531,67.4695053100586,4889600.0,4.0,0.35996540088797246,67.21728210516196,63.683150481507965,56.34948062259147,183.3220925755163,25.34313658072665,65.44931411743164,65.70472081502278,14.380000114440918,39.29123057895969 23189,2012-09-07,MMM,93.37999725341797,93.6500015258789,92.69999694824219,66.0531005859375,3215400.0,4.0,0.41306172733052904,66.65495839464577,64.89596171033469,57.460635806949384,94.18861943797725,12.069475429630725,65.38285891215007,63.90835971832276,14.380000114440918,39.29123057895969 23190,2012-09-07,MRK,42.39503860473633,42.404579162597656,41.90839767456055,29.423168182373047,8738538.0,4.0,0.07142338340394971,29.867429218723878,28.2675385852312,58.5453994598569,45.521977214571805,27.901883151643435,29.239924748738606,28.492043908437093,14.380000114440918,39.29123057895969 23191,2012-09-07,MSFT,31.040000915527344,31.06999969482422,30.729999542236328,25.140966415405273,42649100.0,4.0,0.20248494475533718,25.34993560942026,24.323560255447905,54.646521733526264,108.43361922479218,27.128844047721824,24.580659612019858,24.37137492497762,14.380000114440918,39.29123057895969 23192,2012-09-07,NKE,24.829999923706055,24.9375,24.719999313354492,21.91241455078125,6991600.0,4.0,0.21928749407399906,22.019670368130164,20.52464649588351,53.918397744527326,174.13889681957312,19.08418213568701,21.137095260620118,21.012549908955894,14.380000114440918,39.29123057895969 23193,2012-09-07,PG,68.16000366210938,68.5999984741211,67.9800033569336,49.43552780151367,12656300.0,4.0,0.5537815492777796,49.11187123576393,47.65101328572045,66.63450065789237,163.3573309318452,55.671609225470405,47.96394678751628,46.33200499216716,14.380000114440918,39.29123057895969 23194,2012-09-07,TRV,65.4000015258789,65.51000213623047,65.01000213623047,50.525047302246094,2169700.0,4.0,0.36322099725836665,50.884658959890466,48.76717247626676,57.71998750051014,99.19721337333156,20.75001407765984,49.451695378621416,48.92720896402995,14.380000114440918,39.29123057895969 23195,2012-09-07,UNH,54.970001220703125,55.2599983215332,54.70000076293945,46.14751434326172,3732700.0,4.0,0.26568864952287186,46.860338350479154,43.53091874485776,51.616485400726035,111.46681549870378,15.694964111675839,44.70287272135417,46.18758563995361,14.380000114440918,39.29123057895969 23196,2012-09-07,V,32.377498626708984,32.4900016784668,32.16749954223633,29.99785804748535,10789200.0,4.0,0.10367761048368607,30.102250978868042,29.218947675306765,55.49273726897082,52.015897084734156,8.262808484427897,29.761854235331217,29.139349269866944,14.380000114440918,39.29123057895969 23197,2012-09-07,VZ,44.099998474121094,44.150001525878906,43.5,25.57009506225586,12683000.0,4.0,-0.07980943414721509,26.25718867259417,24.613968401380436,52.04114886764354,-9.74855860608352,15.631203775141156,25.670692761739094,25.734638436635336,14.380000114440918,39.29123057895969 23198,2012-09-07,WBA,35.18000030517578,35.31999969482422,34.81999969482422,25.03892707824707,9273100.0,4.0,0.20571973717639125,25.87635960297154,25.109430649714007,54.94273259178071,-199.7079893185109,1.870351438261374,25.536142603556314,23.764287662506103,14.380000114440918,39.29123057895969 23199,2012-09-07,WMT,74.69999694824219,74.80000305175781,73.5,58.12781524658203,6621400.0,4.0,0.2948344047863287,58.91135795119733,55.82219879623919,58.60647502526868,56.00822577671428,21.37909571664877,57.65150095621745,56.43075135548909,14.380000114440918,39.29123057895969 23258,2012-09-10,AAPL,24.301786422729492,24.403213500976562,23.64642906188965,20.176660537719727,487998000.0,0.0,0.45168731635642345,21.106329794608673,19.112465981758515,59.45687197130429,69.04209905767031,15.750759532083963,19.617813046773275,18.791912237803142,16.280000686645508,46.643718050056584 23259,2012-09-10,AMGN,84.75,84.80000305175781,83.91000366210938,62.93764877319336,5113200.0,0.0,0.79631552127492,63.674266017436835,61.712033115863946,61.44726656759103,87.4435113799573,19.118081601091706,62.203172302246095,59.1486837387085,16.280000686645508,46.643718050056584 23260,2012-09-10,AXP,57.88999938964844,58.029998779296875,57.470001220703125,48.93083190917969,3546000.0,0.0,0.14301315482374832,49.779463037747135,47.57093178341985,51.27694208238798,58.869858219853306,1.9345950782082753,48.66598345438639,48.70026556650797,16.280000686645508,46.643718050056584 23261,2012-09-10,BA,72.30999755859375,72.31999969482422,70.80999755859375,59.200401306152344,8354500.0,0.0,-0.2646190075912074,62.14940899729636,58.21926051259133,46.78328375250037,-80.62504296995354,14.66321218878059,60.455682373046876,60.45409984588623,16.280000686645508,46.643718050056584 23262,2012-09-10,CAT,87.94000244140625,88.62999725341797,87.08000183105469,63.9333381652832,5591600.0,0.0,-0.0694317961954738,67.1960653593776,60.60968377087143,50.411803783695824,35.697226825761305,13.295048716988699,63.61501490275065,62.317758878072105,16.280000686645508,46.643718050056584 23263,2012-09-10,CRM,37.462501525878906,37.69499969482422,37.127498626708984,37.334999084472656,4713200.0,0.0,0.744579311013446,37.71254227476457,35.54220740480086,56.50768626364353,82.12638153623314,17.89034637108891,35.30983320871989,34.31779168446859,16.280000686645508,46.643718050056584 23264,2012-09-10,CSCO,19.43000030517578,19.469999313354492,19.100000381469727,13.501816749572754,40047200.0,0.0,0.40570194616786814,14.327968481523714,12.301279660718718,58.59894465343192,65.0495443822543,34.004724414352566,12.780544980367024,12.216007868448893,16.280000686645508,46.643718050056584 23265,2012-09-10,CVX,114.19999694824219,114.54000091552734,113.5999984741211,72.64531707763672,5212400.0,0.0,0.6474685825449455,72.6836293220178,70.44289808276736,61.00801462640503,164.2081755072617,32.84915818851307,71.14667205810547,68.81675033569336,16.280000686645508,46.643718050056584 23266,2012-09-10,DIS,51.61000061035156,51.79999923706055,51.47999954223633,46.128108978271484,7479300.0,0.0,0.48324804228754203,46.289932223795475,43.458427074910574,61.94283880081439,229.78733314342188,27.48722682416187,44.721224848429365,43.884824434916176,16.280000686645508,46.643718050056584 23267,2012-09-10,GS,116.05999755859375,116.25,114.54000091552734,94.28820037841797,4225100.0,0.0,2.8021465192837667,94.02613305773545,80.55692663464737,65.96090500628705,266.07497435509475,58.58942410289904,85.89098637898763,81.98734181722006,16.280000686645508,46.643718050056584 23268,2012-09-10,HD,57.47999954223633,57.880001068115234,57.220001220703125,44.668975830078125,6903700.0,0.0,0.8808998168048205,45.613895927416344,42.041079582227205,63.760145636952515,85.75636145982794,54.22743015586743,42.769928232828775,41.498568789164224,16.280000686645508,46.643718050056584 23269,2012-09-10,HON,56.98289489746094,57.06869888305664,56.69688415527344,45.22503662109375,3192152.0,0.0,0.29403606466316745,45.534585726150254,43.50997260820033,56.27106510172072,179.52313224948412,21.62590930865186,44.388502502441405,43.17884063720703,16.280000686645508,46.643718050056584 23270,2012-09-10,IBM,190.6214141845703,192.94454956054688,189.9904327392578,124.71544647216797,4401568.0,0.0,0.4473594478776022,125.65774224980366,119.52924658076275,56.25712694998167,110.14653896058324,20.297935793231588,122.49139684041342,120.60152079264323,16.280000686645508,46.643718050056584 23271,2012-09-10,INTC,23.950000762939453,24.600000381469727,23.170000076293945,16.739431381225586,80584600.0,0.0,-0.3620433558782068,19.58165459013965,16.786668926706056,38.074166555262494,-160.95930278593684,46.47249516461092,18.398813692728677,18.508184909820557,16.280000686645508,46.643718050056584 23272,2012-09-10,JNJ,67.98999786376953,68.47000122070312,67.83000183105469,50.361427307128906,11441300.0,0.0,0.05124818051933744,50.341368338008195,49.37286467895957,57.47729531941723,15.277071385506526,8.636564881267644,50.02679494222005,49.79021294911703,16.280000686645508,46.643718050056584 23273,2012-09-10,JPM,39.22999954223633,39.779998779296875,38.72999954223633,28.309057235717773,20853500.0,0.0,0.41712040667592376,28.37376961205121,26.363656955026425,57.72768214314964,248.65827259794577,39.591241368690746,27.101763089497883,26.364520581563315,16.280000686645508,46.643718050056584 23274,2012-09-10,KO,37.959999084472656,37.97999954223633,37.59000015258789,26.500743865966797,18216900.0,0.0,-0.2990993991110429,28.223422979364717,25.809650636663118,45.383837235999174,-88.64674295075608,14.296628034523549,27.411187171936035,27.260657691955565,16.280000686645508,46.643718050056584 23275,2012-09-10,MCD,90.94999694824219,91.5,90.9000015258789,67.67709350585938,5008200.0,0.0,0.4558452409706746,67.59370900458862,63.58756540947389,57.09909930075793,195.34472467849554,29.858241387836472,65.51865692138672,65.73289566040039,16.280000686645508,46.643718050056584 23276,2012-09-10,MMM,92.2699966430664,92.30999755859375,90.61000061035156,64.52310180664062,6356100.0,0.0,0.2850602531022304,66.75943594371869,64.71777352893757,51.15328527599692,-80.47350830237372,12.133773254767647,65.37195879618326,63.96006889343262,16.280000686645508,46.643718050056584 23277,2012-09-10,MRK,41.95610809326172,42.347328186035156,41.8797721862793,29.563426971435547,9427284.0,0.0,0.1061825660897533,29.82341562073887,28.290844862049212,59.473725150697355,50.40455598391851,26.817414082856267,29.2212220509847,28.552938429514565,16.280000686645508,46.643718050056584 23278,2012-09-10,MSFT,30.829999923706055,30.899999618530273,30.510000228881836,24.954137802124023,40524000.0,0.0,0.19070769596756776,25.354004686293266,24.36012304502998,53.22542689714791,69.78303442810353,19.1476363577353,24.611956850687662,24.392672284444174,16.280000686645508,46.643718050056584 23279,2012-09-10,NKE,24.8125,25.225000381469727,24.75749969482422,22.07794189453125,8677600.0,0.0,0.24720741640113886,22.12864889615851,20.545538764058776,55.12234609632482,185.14228323738334,26.721387867183545,21.161841583251952,21.013965574900308,16.280000686645508,46.643718050056584 23280,2012-09-10,PG,68.41000366210938,68.58000183105469,68.12000274658203,49.42829895019531,8920600.0,0.0,0.5780013499920713,49.30357235422769,47.58484775075278,66.56568577731682,165.21076698837766,55.67160922547042,48.04619509379069,46.40262934366862,16.280000686645508,46.643718050056584 23281,2012-09-10,TRV,65.18000030517578,65.56999969482422,65.0,50.6025276184082,2029300.0,0.0,0.38547124510574804,50.96754612357145,48.82267070382113,58.04543395366368,97.9307792852333,21.809163833600156,49.53013356526693,48.961299641927084,16.280000686645508,46.643718050056584 23282,2012-09-10,UNH,55.0099983215332,55.0099983215332,53.540000915527344,45.18890380859375,5447700.0,0.0,0.2069789628303198,46.76888359466834,43.77709609588342,47.898069493319475,56.39759003171603,7.947278395570153,44.714084752400716,46.110364786783855,16.280000686645508,46.643718050056584 23283,2012-09-10,V,32.10499954223633,32.470001220703125,32.10499954223633,29.759654998779297,11633600.0,0.0,0.10174124674411544,30.097452122404793,29.219322055146474,53.91555071231752,20.842529932409974,6.030451926514846,29.759994570414225,29.18709595998128,16.280000686645508,46.643718050056584 23284,2012-09-10,VZ,43.790000915527344,44.31999969482422,43.7400016784668,25.76894760131836,11247700.0,0.0,-0.04717259686896824,26.19995519708246,24.639619044555722,53.779150532500694,15.753066418612933,18.930614040314566,25.654316457112632,25.74241024653117,16.280000686645508,46.643718050056584 23285,2012-09-10,WBA,34.91999816894531,35.29999923706055,34.84000015258789,25.182260513305664,4373200.0,0.0,0.17298943966725133,25.85759975565525,25.07433898793606,55.98610756294654,-171.97096811359813,1.8703514382613584,25.52885888417562,23.808645502726236,16.280000686645508,46.643718050056584 23286,2012-09-10,WMT,73.88999938964844,74.12000274658203,73.5,57.883750915527344,6500100.0,0.0,0.29217999876644996,58.8939160888746,55.82625679320548,57.47887451663489,33.29591854278234,21.379095716648777,57.63551355997721,56.51269410451253,16.280000686645508,46.643718050056584 23287,2012-09-11,AAPL,23.753929138183594,23.93214225769043,23.446428298950195,20.111207962036133,503983200.0,1.0,0.4029114283046731,21.051989128053037,19.259935615599304,58.80407519900555,45.39549052262009,8.718772386729905,19.68692544301351,18.837027835845948,16.40999984741211,29.051432691130053 23288,2012-09-11,AMGN,83.8499984741211,84.2300033569336,83.77999877929688,62.85525894165039,4184000.0,1.0,0.7391318312408188,63.503648825683975,62.03765404602013,61.101073937547895,62.05919611698841,16.9440505342262,62.22427304585775,59.31045341491699,16.40999984741211,29.051432691130053 23289,2012-09-11,AXP,57.290000915527344,57.47999954223633,56.79999923706055,48.68412399291992,4816100.0,1.0,0.11388974313933176,49.736560478690095,47.70740810346322,50.362156879017796,-1.02730603862487,7.896941473728432,48.635926183064775,48.716437021891274,16.40999984741211,29.051432691130053 23290,2012-09-11,BA,71.19000244140625,71.66999816894531,71.1500015258789,59.35863494873047,3951300.0,1.0,-0.28790257399418095,61.98839740530719,58.17390690072309,47.278165264715305,-76.91820329022603,14.663212188780586,60.36840426127116,60.45006256103515,16.40999984741211,29.051432691130053 23291,2012-09-11,CAT,87.69999694824219,89.12000274658203,87.41000366210938,65.03439331054688,5877800.0,1.0,0.08561717492467125,67.19516844156425,60.609849029749235,52.541882397788534,58.99476845664868,15.92531475918987,63.68621571858724,62.34494120279948,16.40999984741211,29.051432691130053 23292,2012-09-11,CRM,37.27000045776367,37.80500030517578,37.04750061035156,37.6974983215332,6767600.0,1.0,0.772924412412749,37.8698087321227,35.525940932183936,57.416323467079685,85.5145065187972,19.175822088245788,35.51749979654948,34.385416666666664,16.40999984741211,29.051432691130053 23293,2012-09-11,CSCO,19.1200008392334,19.25,18.93000030517578,13.424260139465332,31320100.0,1.0,0.37258822038661243,14.24898313488367,12.500124416691037,57.732329501501326,51.993855791412685,26.575121869443763,12.855045890808105,12.239740912119547,16.40999984741211,29.051432691130053 23294,2012-09-11,CVX,114.06999969482422,114.75,114.0,72.78560638427734,4758800.0,1.0,0.6899172035366092,72.86751554378726,70.37373964420102,61.37058299665174,176.01130574739014,34.361127727462986,71.2578498840332,68.93020439147949,16.40999984741211,29.051432691130053 23295,2012-09-11,DIS,51.470001220703125,51.66999816894531,51.43000030517578,46.1639289855957,6631700.0,1.0,0.51842182233041,46.47304621565171,43.427521411301406,62.07887799386734,188.10016801893036,26.239213212711476,44.773751958211264,43.95152753194173,16.40999984741211,29.051432691130053 23296,2012-09-11,GS,115.2300033569336,117.76000213623047,115.0199966430664,95.94080352783203,3898500.0,1.0,3.08551867652713,95.49697418571353,80.19878234504819,67.70927338959007,247.313971923321,61.67572230339417,86.336376953125,82.28125356038412,16.40999984741211,29.051432691130053 23297,2012-09-11,HD,57.22999954223633,57.29999923706055,56.61000061035156,44.21682357788086,7490100.0,1.0,0.8181441188732279,45.16811710065582,42.811959879935,61.04107949109894,61.89666529330705,34.968851731907655,42.867178726196286,41.5650323232015,16.40999984741211,29.051432691130053 23298,2012-09-11,HON,56.93522644042969,57.36424255371094,56.7064208984375,45.399688720703125,3227500.0,1.0,0.3370177951537272,45.655993944386665,43.49900903107721,56.90454698518412,183.5287381045612,25.367311169006452,44.43336563110351,43.230822245279946,16.40999984741211,29.051432691130053 23299,2012-09-11,IBM,191.73040771484375,194.51242065429688,191.69215393066406,126.15531921386719,4090488.0,1.0,0.7046817543258896,126.1621873992182,119.28919275825251,58.552987066672785,163.94865276677845,27.13591537003342,122.6450294494629,120.65341148376464,16.40999984741211,29.051432691130053 23300,2012-09-11,INTC,23.299999237060547,23.649999618530273,23.200000762939453,16.79701042175293,54237700.0,1.0,-0.4088231061789429,19.50454173812289,16.622694055944493,38.58093687527578,-164.71359770712024,46.47249516461092,18.346127065022788,18.46305497487386,16.40999984741211,29.051432691130053 23301,2012-09-11,JNJ,68.36000061035156,68.55000305175781,68.18000030517578,50.376182556152344,8821700.0,1.0,0.08155136819879516,50.39632383597921,49.344239365925084,57.58001875325256,44.070438547973296,10.442904313956765,50.01141535441081,49.82449124654134,16.40999984741211,29.051432691130053 23302,2012-09-11,JPM,38.79999923706055,39.630001068115234,38.72999954223633,28.922565460205078,22378900.0,1.0,0.4894375519645102,28.669865696785383,26.258186633231706,60.27240042992683,229.66601132977257,39.59124136869073,27.185998725891114,26.42367623647054,16.40999984741211,29.051432691130053 23303,2012-09-11,KO,37.630001068115234,37.83000183105469,37.560001373291016,26.57813835144043,16505000.0,1.0,-0.28670418072992376,28.145530698670502,25.77987919055069,46.11242127324074,-84.69352732144164,15.074135380487332,27.345744387308756,27.257432619730633,16.40999984741211,29.051432691130053 23304,2012-09-11,MCD,91.87000274658203,92.0999984741211,91.16999816894531,67.60298156738281,5595500.0,1.0,0.5198578927698634,67.87984837361074,63.59691935710213,56.73923132010437,195.57408843575607,35.78854654236092,65.58209737141927,65.75027389526367,16.40999984741211,29.051432691130053 23305,2012-09-11,MMM,90.7300033569336,91.58999633789062,90.6500015258789,64.87891387939453,2403400.0,1.0,0.20990951695384297,66.79346602768035,64.6378320375052,52.41002366478609,-91.08767549573848,12.133773254767641,65.38305473327637,64.01087271372477,16.40999984741211,29.051432691130053 23306,2012-09-11,MRK,42.318702697753906,42.52862548828125,42.25190734863281,29.61018180847168,8975596.0,1.0,0.1359352168340564,29.810689389597442,28.29755798589084,59.78428346823034,80.628056645907,30.790328007962497,29.217882219950358,28.612942250569663,16.40999984741211,29.051432691130053 23307,2012-09-11,MSFT,30.690000534057617,30.90999984741211,30.610000610351562,25.011003494262695,25191800.0,1.0,0.18384349419941515,25.356859594738207,24.406007379138746,53.60531783791037,77.65334804307788,19.39352967686126,24.648377418518066,24.405771827697755,16.40999984741211,29.051432691130053 23308,2012-09-11,NKE,24.857500076293945,25.047500610351562,24.77750015258789,21.998493194580078,9840000.0,1.0,0.25992703285619356,22.21709398870276,20.549334768011104,54.416433926427764,150.84765916967527,26.721387867183545,21.19258861541748,21.007717037200926,16.40999984741211,29.051432691130053 23309,2012-09-11,PG,68.43000030517578,68.6500015258789,68.08000183105469,49.2479362487793,8840900.0,1.0,0.5760021595556495,49.407605038621256,47.60923799421566,64.83742347409923,158.06171684898396,56.50000330353288,48.12219047546387,46.47382418314616,16.40999984741211,29.051432691130053 23310,2012-09-11,TRV,65.4000015258789,66.9800033569336,65.4000015258789,51.87321472167969,3517900.0,1.0,0.49987629373597287,51.35262757876979,48.722275527919656,62.89149014374965,184.29423354479744,41.46271759893589,49.638363138834634,49.01285031636556,16.40999984741211,29.051432691130053 23311,2012-09-11,UNH,53.709999084472656,53.93000030517578,52.689998626708984,44.39847946166992,6575400.0,1.0,0.09556881637550418,46.6645008170985,43.957159033975714,45.125196312655504,-2.039243340032072,20.64874500475648,44.7011915842692,46.024875259399415,16.40999984741211,29.051432691130053 23312,2012-09-11,V,32.220001220703125,33.11000061035156,32.20249938964844,30.409521102905273,15890400.0,1.0,0.15090587893833174,30.24971445159404,29.145397967534375,57.33764207964499,145.98164046499744,23.33449256327034,29.766713905334473,29.238324038187663,16.40999984741211,29.051432691130053 23313,2012-09-11,VZ,44.18000030517578,44.5,44.0,25.874235153198242,8053500.0,1.0,-0.012665838773159521,26.196881580588073,24.640939235451963,54.67875660299737,39.69799479335259,22.36693631832554,25.64047508239746,25.75386473337809,16.40999984741211,29.051432691130053 23314,2012-09-11,WBA,35.16999816894531,35.279998779296875,35.029998779296875,25.1607608795166,4000500.0,1.0,0.1436595840553565,25.85554267910661,25.03461711856185,55.78565808205435,-142.66125116622683,1.870351438261362,25.507821464538573,23.8511043548584,16.40999984741211,29.051432691130053 23315,2012-09-11,WMT,73.72000122070312,74.41999816894531,73.55000305175781,58.31680679321289,5291400.0,1.0,0.3213164173552414,58.96792869721735,55.804211805712335,58.92932976203589,57.65597922066159,25.405925587918233,57.62195218404134,56.600287691752115,16.40999984741211,29.051432691130053 23316,2012-09-12,AAPL,23.816070556640625,23.924999237060547,23.428571701049805,20.39129638671875,712233200.0,2.0,0.3824483541270709,21.00160525090279,19.426312420300825,60.7135352110695,49.11668672189882,8.092044939858855,19.749479420979817,18.880925623575845,15.800000190734863,17.03399707159393 23317,2012-09-12,AMGN,83.0,83.9800033569336,82.93000030517578,62.26371383666992,3276200.0,2.0,0.638717856814047,63.51813022271379,61.99397152289167,58.646940800722284,11.476593560177127,3.71437513954985,62.24702847798665,59.45329335530599,15.800000190734863,17.03399707159393 23318,2012-09-12,AXP,57.18000030517578,57.77000045776367,57.02000045776367,48.71815872192383,4390800.0,2.0,0.09248938765880865,49.66770155233636,47.87749765115485,50.48821419989377,27.971367643100994,3.287639871771228,48.6234494527181,48.73925151824951,15.800000190734863,17.03399707159393 23319,2012-09-12,BA,71.43000030517578,71.68000030517578,70.80000305175781,59.10044860839844,4400800.0,2.0,-0.32345980474671165,61.8717769287413,58.089807162445226,46.54751863699433,-82.95019817800244,18.081503683481063,60.298737335205075,60.44296398162842,15.800000190734863,17.03399707159393 23320,2012-09-12,CAT,89.48999786376953,90.23999786376953,88.66000366210938,65.41608428955078,6016400.0,2.0,0.2365668779743828,67.30103499124911,60.595737393394444,53.26185321139222,92.33852088279468,21.726906378343756,63.80635172526042,62.38079420725504,15.800000190734863,17.03399707159393 23321,2012-09-12,CRM,37.772499084472656,38.70750045776367,37.752498626708984,38.1775016784668,10642000.0,2.0,0.8246147236073327,38.062067701145104,35.58743219204337,58.601075588255284,115.68696143619471,28.933578838123026,35.75374984741211,34.45170834859212,15.800000190734863,17.03399707159393 23322,2012-09-12,CSCO,19.110000610351562,19.270000457763672,19.040000915527344,13.452465057373047,28482200.0,2.0,0.34464836349209627,14.080578591174502,12.803194735699277,57.96619409532912,52.57160770997702,27.083545270447434,12.928606700897216,12.263476133346558,15.800000190734863,17.03399707159393 23323,2012-09-12,CVX,114.2300033569336,114.73999786376953,114.02999877929688,72.97683715820312,4420700.0,2.0,0.7305672423642022,73.07315737968031,70.29941647285875,61.87053890299879,171.28971751812708,34.36112772746298,71.38046188354492,69.05601501464844,15.800000190734863,17.03399707159393 23324,2012-09-12,DIS,51.599998474121094,51.790000915527344,51.27000045776367,46.28927230834961,7100200.0,2.0,0.5500705837537012,46.65813179063003,43.42240028334458,62.56330015694729,166.68770330913915,22.148849604000794,44.850154622395834,44.02017046610514,15.800000190734863,17.03399707159393 23325,2012-09-12,GS,117.4000015258789,118.45999908447266,116.69000244140625,97.21517944335938,4233700.0,2.0,3.3740309106313475,97.02427115496833,79.94026970806878,68.98027223872232,228.11892008917337,63.04072145454932,86.82370020548503,82.62410062154134,15.800000190734863,17.03399707159393 23326,2012-09-12,HD,56.849998474121094,57.099998474121094,56.43000030517578,44.474082946777344,7774400.0,2.0,0.7801750844641617,45.03131109478118,43.15300935504792,61.99501881610211,57.36592482938965,29.85409568776497,43.0006664276123,41.62996660868327,15.800000190734863,17.03399707159393 23327,2012-09-12,HON,57.0973014831543,57.4691162109375,56.85895919799805,45.63507843017578,2705352.0,2.0,0.38562980817230397,45.8048435200264,43.50527000536422,57.757743991448116,187.60147966685918,26.694722531815433,44.49462547302246,43.28873920440674,15.800000190734863,17.03399707159393 23328,2012-09-12,IBM,194.56979370117188,195.6501007080078,194.034423828125,126.46559143066406,3435064.0,2.0,0.9230080487027976,126.7178082911839,119.07367730451924,59.03230282482677,196.0109343053386,31.682288011998804,122.82342325846354,120.71881561279297,15.800000190734863,17.03399707159393 23329,2012-09-12,INTC,23.389999389648438,23.579999923706055,23.059999465942383,16.689056396484375,44862700.0,2.0,-0.44942667203508435,19.430956537829918,16.459509007824376,37.97814043230792,-154.3150004562405,48.4698806445074,18.291268666585285,18.41517448425293,15.800000190734863,17.03399707159393 23330,2012-09-12,JNJ,68.37000274658203,68.45999908447266,68.02999877929688,50.33927536010742,8230700.0,2.0,0.10141965779935447,50.416704415478804,49.33332266887179,57.222332728801696,36.29535861545251,6.233246061276339,50.00041809082031,49.85461661020915,15.800000190734863,17.03399707159393 23331,2012-09-12,JPM,39.880001068115234,40.25,39.790000915527344,29.156286239624023,29882200.0,2.0,0.5591630407685955,28.97550895349729,26.158507083490015,61.19304792767718,247.86268338231878,45.880294683595366,27.281433614095054,26.491676870981852,15.800000190734863,17.03399707159393 23332,2012-09-12,KO,37.790000915527344,37.83000183105469,37.5099983215332,26.602935791015625,14632200.0,2.0,-0.27174739985860796,28.045495310231175,25.76910067518142,46.349641206113674,-79.29521684190763,16.425085017211238,27.28488121032715,27.255265585581462,15.800000190734863,17.03399707159393 23333,2012-09-12,MCD,91.47000122070312,91.6500015258789,90.61000061035156,67.32129669189453,5363400.0,2.0,0.5416153604622451,68.06973559246572,63.658177310366305,55.36719661471551,146.73040123061585,25.225418003105688,65.63541259765626,65.76614468892416,15.800000190734863,17.03399707159393 23334,2012-09-12,MMM,91.5999984741211,91.66000366210938,90.45999908447266,64.62271118164062,2409600.0,2.0,0.1282007817808335,66.85238240192719,64.51445490886384,51.42450263227091,-103.37592965485617,14.061802479737228,65.38678932189941,64.0589385986328,15.800000190734863,17.03399707159393 23335,2012-09-12,MRK,42.318702697753906,42.52862548828125,42.28053283691406,29.74378204345703,9378028.0,2.0,0.16835414750909194,29.82900551991352,28.287257297469292,60.67507948109766,87.55284425641933,30.790328007962497,29.225897852579752,28.676174894968668,15.800000190734863,17.03399707159393 23336,2012-09-12,MSFT,30.940000534057617,31.18000030517578,30.729999542236328,25.002872467041016,32775800.0,2.0,0.17572184683403336,25.3453281754994,24.470338976905385,53.5409966734392,100.50605507561107,25.897865868446672,24.689099820454917,24.421156787872313,15.800000190734863,17.03399707159393 23337,2012-09-12,NKE,24.959999084472656,25.229999542236328,24.850000381469727,22.25448989868164,9198000.0,2.0,0.28735180239624825,22.335301900756857,20.569636797058084,56.28259112631836,162.54269084149874,31.416743155507497,21.250192896525064,21.007017771402996,15.800000190734863,17.03399707159393 23338,2012-09-12,PG,68.3499984741211,68.58999633789062,68.05000305175781,49.13249969482422,6896000.0,2.0,0.5586631010970109,49.481040254614506,47.63464616201147,63.74169553076989,147.9557743445576,55.17157439267875,48.20780601501465,46.55012836456299,15.800000190734863,17.03399707159393 23339,2012-09-12,TRV,67.06999969482422,68.2300033569336,67.01000213623047,52.33036422729492,3113600.0,2.0,0.6202810497348139,51.768571689404496,48.651348659716604,64.42097825020768,263.1224482392482,52.72382359885883,49.776190694173174,49.076379203796385,15.800000190734863,17.03399707159393 23340,2012-09-12,UNH,52.68000030517578,53.31999969482422,52.68000030517578,44.59519577026367,4834000.0,2.0,0.0228850303357504,46.532813175105325,44.17831162653042,45.93106288928587,-14.141514467766129,20.78617733464526,44.75567906697591,45.935376993815105,15.800000190734863,17.03399707159393 23341,2012-09-12,V,32.912498474121094,33.369998931884766,32.89500045776367,30.8651180267334,14656000.0,2.0,0.2240493667014114,30.4936774121455,28.989086831934088,59.5177690674039,237.34656012546662,29.011301560302893,29.802241643269856,29.290604019165038,15.800000190734863,17.03399707159393 23342,2012-09-12,VZ,44.290000915527344,44.90999984741211,44.0,26.254383087158203,14794000.0,2.0,0.044838901917206186,26.269995450486064,24.60057663966286,57.75017006393703,74.52738564090753,29.62967943077905,25.635601043701172,25.769052282969156,15.800000190734863,17.03399707159393 23343,2012-09-12,WBA,35.209999084472656,35.4900016784668,35.11000061035156,25.339914321899414,3969600.0,2.0,0.1333346488907594,25.854970999353082,25.029813699133246,57.10940240550937,-90.07916809379378,7.998096426283626,25.490622393290202,23.894652843475342,15.800000190734863,17.03399707159393 23344,2012-09-12,WMT,74.05999755859375,74.3499984741211,73.75,58.32468032836914,4297800.0,2.0,0.34111045845743604,58.97602441078671,55.800839450297275,58.955662857788845,63.536007674038004,25.405925587918226,57.623011652628584,56.68318297068278,15.800000190734863,17.03399707159393 23345,2012-09-13,AAPL,24.19178581237793,24.48214340209961,24.098928451538086,20.792861938476562,598360000.0,3.0,0.39409136447997994,20.9642889500162,19.622396612117587,63.24056131367095,93.08152112267128,22.913334670490293,19.829410235087078,18.93069257736206,14.050000190734863,23.5099399384398 23346,2012-09-13,AMGN,82.91000366210938,83.70999908447266,82.1500015258789,62.39101028442383,4315300.0,3.0,0.562921805937961,63.521672172321175,61.965718727337034,59.013414399733776,-18.146701950666742,6.645312448537068,62.29341074625651,59.58582903544108,14.050000190734863,23.5099399384398 23347,2012-09-13,AXP,57.38999938964844,59.290000915527344,57.25,50.232357025146484,7827700.0,3.0,0.1954594651017061,49.940602176601104,47.80790932852585,55.669542371741194,169.9056280476258,16.659852321036244,48.6872496287028,48.77190113067627,14.050000190734863,23.5099399384398 23348,2012-09-13,BA,70.68000030517578,71.98999786376953,70.44000244140625,59.61683654785156,5314100.0,3.0,-0.30643854244834046,61.76957800687879,58.06791169343859,48.203713672030645,-67.76786706328946,21.537213849084786,60.27774378458659,60.430397542317706,14.050000190734863,23.5099399384398 23349,2012-09-13,CAT,88.62999725341797,90.97000122070312,88.30000305175781,66.56114959716797,7836600.0,3.0,0.4434806370628621,67.61025610559223,60.511864942381386,55.36339096099146,110.40629723105243,25.317554598508245,64.00282503763835,62.41020425160726,14.050000190734863,23.5099399384398 23350,2012-09-13,CRM,38.380001068115234,39.5,38.189998626708984,39.247501373291016,10942800.0,3.0,0.9410716128926921,38.574759461040124,35.396240447407145,61.096992661134664,155.06771985489172,36.16738339312068,36.02391656239828,34.530791727701825,14.050000190734863,23.5099399384398 23351,2012-09-13,CSCO,19.059999465942383,19.520000457763672,19.020000457763672,13.649876594543457,37780500.0,3.0,0.33457847443457744,13.80953723857825,13.215951996346066,59.58526850275714,60.39111987380465,33.25860738194356,13.008042844136556,12.290033753712972,14.050000190734863,23.5099399384398 23352,2012-09-13,CVX,114.7300033569336,116.97000122070312,114.12000274658203,74.30276489257812,7737700.0,3.0,0.8598620237620054,73.62879773848734,69.99812639481344,65.10950232020807,251.75167763064232,48.44642136496342,71.52787755330404,69.19760055541992,14.050000190734863,23.5099399384398 23353,2012-09-13,DIS,51.72999954223633,52.66999816894531,51.72999954223633,47.09507751464844,11184700.0,3.0,0.6328787684624118,47.009650712872165,43.31351899537979,65.49473543522504,209.6058416345421,34.60629578208908,44.96296819051107,44.09612534840902,14.050000190734863,23.5099399384398 23354,2012-09-13,GS,117.98999786376953,121.05000305175781,117.68000030517578,99.213134765625,5261600.0,3.0,3.7210038159292793,98.78390836895028,79.65985612689934,70.84167915871674,217.54445515709605,67.60437571423758,87.39972356160482,82.96286468505859,14.050000190734863,23.5099399384398 23355,2012-09-13,HD,57.06999969482422,58.38999938964844,56.810001373291016,45.44854736328125,10772200.0,3.0,0.8192714344976721,45.09973799142919,43.36378167714991,65.32224869474662,89.0951064607641,45.636671484020354,43.17956263224284,41.70273990631104,14.050000190734863,23.5099399384398 23356,2012-09-13,HON,57.059165954589844,58.393882751464844,56.65875244140625,46.40957260131836,4042714.0,3.0,0.4811045122731983,46.13108416931003,43.408572279054226,60.42458593822359,229.14931114692902,37.219866974954094,44.582959493001304,43.35076224009196,14.050000190734863,23.5099399384398 23357,2012-09-13,IBM,195.3919677734375,197.71510314941406,194.51242065429688,128.07302856445312,4058062.0,3.0,1.2117714062667062,127.61292561835732,118.67257700615438,61.423242178354116,226.2192109581517,39.059945303938974,123.07187932332357,120.80441856384277,14.050000190734863,23.5099399384398 23358,2012-09-13,INTC,23.010000228881836,23.40999984741211,22.829999923706055,16.811403274536133,52998300.0,3.0,-0.46635704621413865,19.336407308387795,16.344635744285544,39.09381268827122,-145.40378242971195,51.639001192863546,18.235019048055012,18.36826311747233,14.050000190734863,23.5099399384398 23359,2012-09-13,JNJ,68.01000213623047,69.16999816894531,68.0,50.95972442626953,13006300.0,3.0,0.16532471438481622,50.647238177641704,49.19552419723623,61.39307819167177,117.88350367093645,21.39311410296662,50.00619773864746,49.88995850880941,14.050000190734863,23.5099399384398 23360,2012-09-13,JPM,39.84000015258789,41.58000183105469,39.59000015258789,30.237228393554688,47018600.0,3.0,0.6936480480851408,29.54959118782258,25.900674124372244,65.06628603987062,258.5559931564582,56.310394833518686,27.412899907430013,26.568518320719402,14.050000190734863,23.5099399384398 23361,2012-09-13,KO,37.72999954223633,38.4900016784668,37.61000061035156,27.16971778869629,23803400.0,3.0,-0.2117189090491891,27.96672627561206,25.795845249961673,51.40747378701292,-40.371078050185176,4.916046134542101,27.240447552998862,27.2639523824056,14.050000190734863,23.5099399384398 23362,2012-09-13,MCD,90.54000091552734,91.88999938964844,90.54000091552734,67.87721252441406,5666500.0,3.0,0.5968361168272054,68.32184279155699,63.73560731220279,57.466989883505,150.91863193152435,27.79853980195434,65.70554173787436,65.79912605285645,14.050000190734863,23.5099399384398 23363,2012-09-13,MMM,90.91999816894531,92.43000030517578,90.45999908447266,65.51225280761719,2729300.0,3.0,0.13368357445217782,66.85328631667336,64.52107586594381,54.49770180530285,-48.572822821132156,4.160589316796773,65.4208822886149,64.11581974029541,14.050000190734863,23.5099399384398 23364,2012-09-13,MRK,42.06106948852539,42.66221237182617,41.9942741394043,30.114648818969727,12429175.0,3.0,0.22141984283659255,29.98412091520922,28.20062201234205,63.026890361537724,96.65487088417034,19.1225018024541,29.243826548258465,28.74135840733846,14.050000190734863,23.5099399384398 23365,2012-09-13,MSFT,30.889999389648438,31.18000030517578,30.399999618530273,25.13284683227539,45047300.0,3.0,0.17772453006408284,25.3483500041531,24.527428384823953,54.444893039650005,82.11185272596563,13.890853476559831,24.735768445332845,24.427141412099203,14.050000190734863,23.5099399384398 23366,2012-09-13,NKE,24.837499618530273,24.950000762939453,24.5674991607666,21.892555236816406,17326000.0,3.0,0.2766915000649206,22.34305869864849,20.6793690509853,53.102953254170615,101.42472572618779,18.818788461635055,21.298298199971516,20.999773216247558,14.050000190734863,23.5099399384398 23367,2012-09-13,PG,67.88999938964844,68.9800033569336,67.88999938964844,49.71690368652344,10495400.0,3.0,0.58533095946472,49.668633625670026,47.61082957013076,66.68982766942433,167.59493186442882,59.901795388895295,48.32564748128255,46.63712641398112,14.050000190734863,23.5099399384398 23368,2012-09-13,TRV,67.44000244140625,68.62000274658203,67.4000015258789,53.03541946411133,2475000.0,3.0,0.7637902529587492,52.32138298745425,48.49790526632993,66.61628588053208,269.624355349048,55.574194718973835,49.91957066853841,49.146786816914876,14.050000190734863,23.5099399384398 23369,2012-09-13,UNH,52.63999938964844,53.970001220703125,52.58000183105469,45.49857711791992,6316500.0,3.0,0.03774285498562335,46.50139755603273,44.318055492673324,49.457232455444945,14.525420502789904,7.810043832467578,44.83691584269206,45.84916254679362,14.050000190734863,23.5099399384398 23370,2012-09-13,V,33.23749923706055,34.162498474121094,33.14500045776367,31.216646194458008,15745200.0,3.0,0.3068443819844049,30.810854611489816,28.808820643331963,61.10427398520454,290.00167143800985,42.80944743124866,29.861877377827962,29.343932787577312,14.050000190734863,23.5099399384398 23371,2012-09-13,VZ,44.849998474121094,45.63999938964844,44.83000183105469,26.657934188842773,20599500.0,3.0,0.12157359972161785,26.460390435204516,24.49147685910701,60.67671638304464,156.31122921031945,40.265724045934384,25.64281431833903,25.791833305358885,14.050000190734863,23.5099399384398 23372,2012-09-13,WBA,35.380001068115234,36.02000045776367,35.279998779296875,25.812894821166992,5766600.0,3.0,0.1614564671633083,25.90342568163568,25.014324295476136,60.35138239460762,32.89942860880847,21.262698898526907,25.49132277170817,23.968247191111246,14.050000190734863,23.5099399384398 23373,2012-09-13,WMT,73.94999694824219,75.19000244140625,73.94999694824219,59.16722106933594,7407400.0,3.0,0.4199425388458735,59.107378100336305,55.72381734949279,61.67578141186453,110.95053219618349,35.90899903541334,57.673301951090494,56.784166971842446,14.050000190734863,23.5099399384398 23374,2012-09-14,AAPL,24.641429901123047,24.89214324951172,24.5674991607666,21.045543670654297,600474000.0,4.0,0.41887925875379395,20.97821261950512,19.775734066285896,64.71784053221668,124.02657272368896,31.591408612570987,19.916773541768393,18.98551467259725,14.510000228881836,51.51109932146287 23375,2012-09-14,AMGN,83.58999633789062,83.58999633789062,81.08000183105469,60.92333984375,7436000.0,4.0,0.38004324880535734,63.78698690467525,61.57010995811772,53.37204647104622,-104.75318737804204,18.57236066063659,62.3102533976237,59.69676144917806,14.510000228881836,51.51109932146287 23376,2012-09-14,AXP,59.2400016784668,59.29999923706055,58.849998474121094,50.41950988769531,6604500.0,4.0,0.28883614198989704,50.224412689679504,47.68572753859198,56.25487022980497,229.71773291829825,16.77287144514982,48.766078821818034,48.800605074564615,14.510000228881836,51.51109932146287 23377,2012-09-14,BA,72.0199966430664,72.43000030517578,71.0,59.36696243286133,6530200.0,4.0,-0.30954359634544204,61.56063866031884,58.08029227840186,47.46749244875011,-51.31016352805226,15.188579612551392,60.2699467976888,60.412424659729005,14.510000228881836,51.51109932146287 23378,2012-09-14,CAT,92.20999908447266,94.27999877929688,91.9800033569336,68.38885498046875,11375700.0,4.0,0.7463385058192813,68.2571175325568,60.20118744486019,58.44837493164865,223.09490470256196,38.90230589255197,64.2487227121989,62.49037659962972,14.510000228881836,51.51109932146287 23379,2012-09-14,CRM,39.182498931884766,40.474998474121094,39.13999938964844,39.85749816894531,13426800.0,4.0,1.0702490156853486,39.17785562252477,35.104893934970356,62.43272055666853,205.74800754985898,43.703572277920976,36.3410831451416,34.621125030517575,14.510000228881836,51.51109932146287 23380,2012-09-14,CSCO,19.360000610351562,19.690000534057617,19.34000015258789,13.741537094116211,46351900.0,4.0,0.3301880487920741,13.838723554995099,13.219903764340838,60.31940898385193,74.55924957471181,37.12886513139086,13.096174875895182,12.314259322484334,14.510000228881836,51.51109932146287 23381,2012-09-14,CVX,116.93000030517578,118.22000122070312,116.4800033569336,74.74260711669922,8978300.0,4.0,0.9864494854849113,74.17430796364184,69.70313878318433,66.09776860619377,312.1672803428725,54.319955591593406,71.71630477905273,69.35104916890462,14.510000228881836,51.51109932146287 23382,2012-09-14,DIS,52.45000076293945,52.75,52.16999816894531,46.871238708496094,9507000.0,4.0,0.6726885950971138,47.252433445471354,43.25875811336654,64.05343750513451,188.95182608348512,35.60763373242312,45.063544845581056,44.165066719055176,14.510000228881836,51.51109932146287 23383,2012-09-14,GS,121.26000213623047,122.5999984741211,120.4800033569336,99.78040313720703,6187700.0,4.0,3.9956962606515134,100.37888815231327,79.57135446243282,71.34669399192407,204.00518075812454,69.97602831492642,88.05686950683594,83.30862795511881,14.510000228881836,51.51109932146287 23384,2012-09-14,HD,58.720001220703125,59.709999084472656,58.65999984741211,46.35283279418945,12476500.0,4.0,0.9127027808983925,45.61440566473031,43.117140737247226,68.01074370416609,143.8576458144766,56.3734489948011,43.39609883626302,41.79239406585693,14.510000228881836,51.51109932146287 23385,2012-09-14,HON,58.2318115234375,59.061241149902344,57.869529724121094,46.33364486694336,4689997.0,4.0,0.5443670450827511,46.38271566473405,43.32854761041243,60.04017330241331,264.9889192557719,43.48002767102147,44.6858637491862,43.4120226542155,14.510000228881836,51.51109932146287 23386,2012-09-14,IBM,197.170166015625,198.51815795898438,196.988525390625,128.35232543945312,4243727.0,4.0,1.4464812359105963,128.33551348718518,118.3205061051,61.823717701700055,243.54633124007157,41.67815676447616,123.34468078613281,120.89622179667155,14.510000228881836,51.51109932146287 23387,2012-09-14,INTC,23.450000762939453,23.540000915527344,23.229999542236328,16.8185977935791,47983700.0,4.0,-0.47373305242833297,19.155645216913346,16.29366565802562,39.16038757255321,-121.45665549729088,46.20616100948507,18.179484939575197,18.319925912221272,14.510000228881836,51.51109932146287 23388,2012-09-14,JNJ,68.91000366210938,68.91000366210938,68.08000183105469,50.57563781738281,13024000.0,4.0,0.18286934872850225,50.73665601613397,49.171415501810365,57.78514034307847,82.64965744371031,21.393114102966607,50.02186737060547,49.91548328399658,14.510000228881836,51.51109932146287 23389,2012-09-14,JPM,41.959999084472656,42.09000015258789,41.22999954223633,30.36139678955078,43471600.0,4.0,0.8010141446879899,30.032299075298234,25.74444099885948,65.47575475860016,261.82105157425536,59.50907595491063,27.568711916605633,26.63451191584269,14.510000228881836,51.51109932146287 23390,2012-09-14,KO,38.54999923706055,38.54999923706055,38.0099983215332,27.006759643554688,25087400.0,4.0,-0.17527479923488087,27.832351183247713,25.84782650535092,50.00533362216933,-28.973346393425967,6.580086177038727,27.205359522501627,27.270978864034017,14.510000228881836,51.51109932146287 23391,2012-09-14,MCD,91.87000274658203,92.12000274658203,91.47000122070312,67.97357940673828,6395000.0,4.0,0.6409860776196012,68.51401171034072,63.90835385972764,57.822819376407075,161.50748017422427,30.257187494525457,65.77496134440104,65.8453582763672,14.510000228881836,51.51109932146287 23392,2012-09-14,MMM,92.86000061035156,93.9800033569336,92.55999755859375,66.8785629272461,4993000.0,4.0,0.24544915005452594,66.973629136198,64.46003404129225,58.65405669390674,124.04863981806858,12.233407136174606,65.52691879272462,64.19877236684164,14.510000228881836,51.51109932146287 23393,2012-09-14,MRK,42.50954055786133,42.50954055786133,41.450382232666016,29.41337013244629,17331195.0,4.0,0.20452976768292075,29.99161712784594,28.199493292381106,56.42590127454267,29.502242170044482,0.8496504460211213,29.246617062886557,28.795076370239258,14.510000228881836,51.51109932146287 23394,2012-09-14,MSFT,31.010000228881836,31.25,30.809999465942383,25.352161407470703,51422800.0,4.0,0.19476341289449906,25.405282142222145,24.505425140797872,55.94117922924543,134.52405898736157,15.71357461124509,24.795665232340493,24.433687909444174,14.510000228881836,51.51109932146287 23395,2012-09-14,NKE,24.729999542236328,24.774999618530273,23.97249984741211,21.32758903503418,22890400.0,4.0,0.22011770293876864,22.311406277855156,20.759700442115545,48.663565764725156,21.37782934021096,2.2734127894519682,21.330942789713543,20.984358469645183,14.510000228881836,51.51109932146287 23396,2012-09-14,PG,68.80999755859375,69.22000122070312,68.7699966430664,49.89727020263672,12269800.0,4.0,0.6139423545200771,49.878231603091784,47.557071131283216,67.53268076229804,199.27038198399165,62.504392750769874,48.46152585347493,46.74882723490397,14.510000228881836,51.51109932146287 23397,2012-09-14,TRV,68.45999908447266,68.98999786376953,68.30000305175781,53.13616180419922,2631500.0,4.0,0.8755585019536483,52.79031668864177,48.41687477864339,66.91800664734635,270.22897285331607,58.13405201533308,50.078616587320965,49.213744990030925,14.510000228881836,51.51109932146287 23398,2012-09-14,UNH,54.70000076293945,55.27000045776367,53.77000045776367,45.80251693725586,15735800.0,4.0,0.07319939430235678,46.53200921556085,44.37823553541571,50.57900948915558,76.27711270062375,12.326646974899209,44.93136736551921,45.77726357777913,14.510000228881836,51.51109932146287 23399,2012-09-14,V,33.8125,33.82500076293945,33.4375,31.04783058166504,13289600.0,4.0,0.35474869684674815,31.005500655865372,28.719865936541854,59.93732972740305,230.54201236023027,42.80944743124866,29.901956113179526,29.38967663447062,14.510000228881836,51.51109932146287 23400,2012-09-14,VZ,45.22999954223633,45.22999954223633,44.29999923706055,26.0438289642334,21971800.0,4.0,0.13131947210983697,26.49479051774596,24.481055772842417,54.71087615165632,92.43708870380387,25.53953898825256,25.64105962117513,25.80852403640747,14.510000228881836,51.51109932146287 23401,2012-09-14,WBA,36.0,36.119998931884766,35.70000076293945,25.812894821166992,7629800.0,4.0,0.18164927102740336,25.948654374261007,25.004927245001685,60.35138239460762,84.72023508921257,23.48760368132803,25.504349136352538,24.052271048227947,14.510000228881836,51.51109932146287 23402,2012-09-14,WMT,74.83999633789062,74.98999786376953,74.26000213623047,58.66328430175781,8535700.0,4.0,0.43671981080955646,59.26234856297068,55.75389327357717,59.24635034218834,94.64560726495571,35.908999035413345,57.69556872049967,56.86748434702555,14.510000228881836,51.51109932146287 23461,2012-09-17,AAPL,24.97678565979004,24.992856979370117,24.8075008392334,21.3043270111084,398031200.0,0.0,0.45417010611276254,21.11038937548083,19.800863218513314,66.15871545518398,139.45669852035982,33.555544429805785,20.004769961039226,19.048727130889894,14.59000015258789,24.9532679981726 23462,2012-09-17,AMGN,81.08000183105469,82.08999633789062,80.5999984741211,61.46995162963867,6972100.0,0.0,0.2760357097688768,63.860671364496696,61.399826682378304,55.028373093354595,-142.64226546002217,23.273126963618097,62.31624094645182,59.83096911112467,14.59000015258789,24.9532679981726 23463,2012-09-17,AXP,59.25,59.369998931884766,59.02000045776367,50.34295654296875,4176900.0,0.0,0.35259610758519244,50.435934226176826,47.60946486745111,55.942313856951905,209.94960659886266,17.60907077676428,48.81059773763021,48.84385878245036,14.59000015258789,24.9532679981726 23464,2012-09-17,BA,70.7699966430664,70.81999969482422,69.88999938964844,58.2342529296875,6917200.0,0.0,-0.39880736137445894,61.32956927759288,57.97904583471181,44.29498312347232,-120.50477992020376,25.660418878440222,60.20176366170247,60.39820251464844,14.59000015258789,24.9532679981726 23465,2012-09-17,CAT,92.94000244140625,93.5,91.7300033569336,67.522705078125,7996500.0,0.0,0.90602045060308,68.51763043446452,60.08601145701498,56.53291435329116,179.93268861948525,36.891885420136155,64.41926002502441,62.58273487091064,14.59000015258789,24.9532679981726 23466,2012-09-17,CRM,39.752498626708984,39.970001220703125,39.412498474121094,39.540000915527344,5740800.0,0.0,1.1339323963393042,39.57069140064105,34.98530835521832,61.29946673284972,191.55990632827223,43.70357227792099,36.59016647338867,34.72691669464111,14.59000015258789,24.9532679981726 23467,2012-09-17,CSCO,19.15999984741211,19.309999465942383,19.059999465942383,13.508865356445312,36731800.0,0.0,0.3044247214369662,13.839479777689016,13.22619786513325,57.57313403294882,46.87493320671165,24.42526341172258,13.162215010325115,12.341390816370646,14.59000015258789,24.9532679981726 23468,2012-09-17,CVX,117.16999816894531,118.5,116.88999938964844,74.67249298095703,7409700.0,0.0,1.0687929562287195,74.62753595451028,69.535496577228,65.79046919884019,267.9426829304515,55.53303164186072,71.86297556559245,69.54137852986653,14.59000015258789,24.9532679981726 23469,2012-09-17,DIS,52.31999969482422,52.43000030517578,51.959999084472656,46.692176818847656,7852900.0,0.0,0.6819285239689066,47.42803630847159,43.234468269165134,62.90781118005398,147.1629771234071,30.02113307683049,45.13457565307617,44.235948117574054,14.59000015258789,24.9532679981726 23470,2012-09-17,GS,120.31999969482422,121.11000061035156,119.51000213623047,98.58000183105469,3598300.0,0.0,4.069617630120874,101.44360718978443,79.88406996475659,68.74044959574478,160.0385498985509,62.040186263973865,88.58750483194987,83.6705384572347,14.59000015258789,24.9532679981726 23471,2012-09-17,HD,59.20000076293945,59.470001220703125,58.66999816894531,45.92407989501953,7985900.0,0.0,0.9413002964535124,45.877280144718654,43.0468432378497,65.51929298145751,133.775896564359,56.37344899480109,43.57507591247558,41.89519678751628,14.59000015258789,24.9532679981726 23472,2012-09-17,HON,57.9362678527832,58.88010025024414,57.88859939575195,46.865169525146484,3826428.0,0.0,0.6301289219260013,46.70913817912236,43.1706923720251,61.80009167422629,229.34803530145015,43.480027671021475,44.76649881998698,43.4960999806722,14.59000015258789,24.9532679981726 23473,2012-09-17,IBM,196.51051330566406,198.8432159423828,196.51051330566406,128.56332397460938,3425755.0,0.0,1.6307183789100321,129.006902372287,118.0171485310333,62.13095309763318,210.29939089836762,37.90809027752079,123.54067509969076,121.04705772399902,14.59000015258789,24.9532679981726 23474,2012-09-17,INTC,23.290000915527344,23.440000534057617,23.15999984741211,16.77541732788086,36169000.0,0.0,-0.4775579029660548,18.984275405030573,16.247695763487492,38.8964098145991,-117.60826645914366,47.29307852407966,18.10943743387858,18.281926918029786,14.59000015258789,24.9532679981726 23475,2012-09-17,JNJ,68.48999786376953,68.69999694824219,68.0,50.41313171386719,11584100.0,0.0,0.1815677138315266,50.785838470186654,49.20057090786511,56.3360684193761,62.725040997585076,18.9176178657712,50.01577186584473,49.94574152628581,14.59000015258789,24.9532679981726 23476,2012-09-17,JPM,41.0,41.439998626708984,40.95000076293945,30.083852767944336,19740100.0,0.0,0.853864251189556,30.354877054318266,25.729347455874603,63.747982575320385,197.24956554634176,52.93766874044638,27.6928742090861,26.70722770690918,14.59000015258789,24.9532679981726 23477,2012-09-17,KO,38.15999984741211,38.380001068115234,38.029998779296875,27.16971778869629,23594400.0,0.0,-0.1317247779817805,27.703452208242865,25.912035271920708,51.37725092590142,-24.965031486779072,6.580086177038726,27.163037109375,27.285939979553223,14.59000015258789,24.9532679981726 23478,2012-09-17,MCD,91.75,92.43000030517578,91.72000122070312,68.29975891113281,5294600.0,0.0,0.6942918355411933,68.70269033449622,64.12456109982995,59.02316509776259,163.2324903077142,33.51883294645368,65.85525360107422,65.9094076792399,14.59000015258789,24.9532679981726 23479,2012-09-17,MMM,93.66000366210938,94.08999633789062,93.48999786376953,66.73625183105469,3290300.0,0.0,0.31886517853618557,66.99414614600829,64.44923077659914,58.082398323526384,143.3875470611363,13.268912411344406,65.5900266011556,64.28889935811361,14.59000015258789,24.9532679981726 23480,2012-09-17,MRK,41.488548278808594,41.98473358154297,41.488548278808594,29.669605255126953,11538899.0,0.0,0.20940638790247945,30.06019509300301,28.202983350905683,58.08518981662919,20.69867099119696,0.8496504460211279,29.252605374654134,28.850393040974936,14.59000015258789,24.9532679981726 23481,2012-09-17,MSFT,31.190000534057617,31.260000228881836,31.040000915527344,25.352161407470703,36488500.0,0.0,0.20589343889673728,25.44803845205984,24.487849647610567,55.94117922924543,150.55325921482253,15.985158776624836,24.84049898783366,24.45085951487223,14.59000015258789,24.9532679981726 23482,2012-09-17,NKE,24.079999923706055,24.514999389648438,24.020000457763672,21.621110916137695,9379200.0,0.0,0.19669988997425136,22.314997783521903,20.801596531053292,50.87097957583658,22.404939877783292,2.273412789451981,21.35849208831787,20.983144251505532,14.59000015258789,24.9532679981726 23483,2012-09-17,PG,68.87999725341797,69.25,68.86000061035156,49.962188720703125,11274600.0,0.0,0.6345408808106825,50.06967586414148,47.527958260614376,67.83571026170424,180.79677889339246,62.826775794624766,48.551710001627605,46.86923961639404,14.59000015258789,24.9532679981726 23484,2012-09-17,TRV,68.55999755859375,68.76000213623047,68.37999725341797,53.058677673339844,1899700.0,0.0,0.9469672734685162,53.181600901312855,48.3211243184137,66.4402291842223,227.0789527584983,58.134052015333104,50.21354026794434,49.29569492340088,14.59000015258789,24.9532679981726 23485,2012-09-17,UNH,54.59000015258789,54.63999938964844,54.0099983215332,45.99671173095703,5481600.0,0.0,0.11563587566568145,46.55811147963168,44.484207245954266,51.293518194538855,67.63341973035043,12.326646974899209,45.01799672444661,45.72625961303711,14.59000015258789,24.9532679981726 23486,2012-09-17,V,33.6150016784668,33.712501525878906,33.404998779296875,30.959930419921875,10649200.0,0.0,0.3812258685588503,31.164456364295418,28.680707171776362,59.327046307539945,191.23476780045118,41.520371431421374,29.925944964090984,29.445922533671062,14.59000015258789,24.9532679981726 23487,2012-09-17,VZ,44.439998626708984,44.63999938964844,44.27000045776367,26.073078155517578,14993100.0,0.0,0.13979187773456303,26.536699971941786,24.469559374066513,54.92921899390702,69.77497511749137,24.747113411566442,25.64339917500814,25.82541306813558,14.59000015258789,24.9532679981726 23488,2012-09-17,WBA,36.0099983215332,36.0099983215332,35.36000061035156,25.583574295043945,6599700.0,0.0,0.17710639138942952,25.93644661002232,25.00710292763637,58.0737970338029,14.695873727580203,11.986344064310085,25.508546447753908,24.133184051513673,14.59000015258789,24.9532679981726 23489,2012-09-17,WMT,74.36000061035156,74.68000030517578,73.87000274658203,58.261695861816406,6854600.0,0.0,0.4128519880984882,59.32719604454779,55.846532898323304,57.38297063434719,66.8316779654823,26.46223822891396,57.69139556884765,56.954812367757164,14.59000015258789,24.9532679981726 23490,2012-09-18,AAPL,24.99571418762207,25.083213806152344,24.872142791748047,21.369171142578125,373503200.0,1.0,0.481816653920216,21.274688767293192,19.748476935526632,66.51320410909454,143.91687205335217,35.3361128313044,20.08800640106201,19.110782051086424,14.180000305175781,12.361358575016627 23491,2012-09-18,AMGN,82.25,82.79000091552734,81.52999877929688,61.43254470825195,4608200.0,1.0,0.18841858762375807,63.92270658714852,61.247937028574135,54.89033728622926,-93.36632602126772,13.095157842567543,62.3155153910319,59.95448869069417,14.180000305175781,12.361358575016627 23492,2012-09-18,AXP,58.93000030517578,58.9900016784668,58.56999969482422,49.90910720825195,5015900.0,1.0,0.36392324358603645,50.53257199479358,47.66339663313611,54.17755387881726,143.7699748541708,10.013315604442475,48.85511639912923,48.87324040730794,14.180000305175781,12.361358575016627 23493,2012-09-18,BA,69.86000061035156,70.45999908447266,69.55999755859375,58.67567825317383,5490300.0,1.0,-0.4289851302629657,61.00172744078583,58.02537598328644,45.756540777408354,-115.30576953881562,28.467337669411712,60.14608650207519,60.383196640014646,14.180000305175781,12.361358575016627 23494,2012-09-18,CAT,91.7699966430664,93.06999969482422,91.7699966430664,68.31546783447266,6596500.0,1.0,1.0840427018591043,68.89408837104449,59.902604667895936,57.84108277360026,167.3846405712974,36.891885420136155,64.58368136088053,62.68854866027832,14.180000305175781,12.361358575016627 23495,2012-09-18,CRM,39.375,39.5,38.95750045776367,39.0724983215332,6022800.0,1.0,1.1336108221588006,39.80631061661302,34.96768878829421,59.65018799981006,153.78989271299255,35.19230812062833,36.78658307393392,34.806833330790205,14.180000305175781,12.361358575016627 23496,2012-09-18,CSCO,19.059999465942383,19.270000457763672,19.010000228881836,13.431312561035156,45475300.0,1.0,0.27458400297575203,13.835687346769628,13.237746338533107,56.68327956002812,39.06886590457326,22.26323279612784,13.217679437001546,12.364890480041504,14.180000305175781,12.361358575016627 23497,2012-09-18,CVX,116.98999786376953,117.6500015258789,116.58999633789062,74.56411743164062,5100100.0,1.0,1.1124817518092698,74.99258501801958,69.45411984648237,65.30499039001923,204.29077688150096,50.94205585265193,72.00202789306641,69.72547467549641,14.180000305175781,12.361358575016627 23498,2012-09-18,DIS,52.029998779296875,52.119998931884766,51.77000045776367,46.46833038330078,7100800.0,1.0,0.6635398235374268,47.551505021739416,43.24082400352914,61.48566354329292,113.62643903447693,25.039191507440044,45.20172602335612,44.30205415089925,14.180000305175781,12.361358575016627 23499,2012-09-18,GS,119.43000030517578,120.36000061035156,118.75,98.56356811523438,3033300.0,1.0,4.079844872401836,102.39587377306749,80.17006784680557,68.70490598006175,135.08861707184116,55.942351592540476,89.08921381632487,84.03585866292318,14.180000305175781,12.361358575016627 23500,2012-09-18,HD,58.970001220703125,59.04999923706055,58.5099983215332,45.88509750366211,5216500.0,1.0,0.9498689820199999,46.083740418226284,43.04147129747196,65.29431768632854,125.42534961031977,52.20971089206555,43.76025136311849,41.987525876363115,14.180000305175781,12.361358575016627 23501,2012-09-18,HON,58.75616455078125,58.918235778808594,58.08880615234375,46.61459732055664,3425744.0,1.0,0.670151653309695,46.931779728572685,43.09156087811677,60.500635610211475,193.7173170778042,43.84566001682699,44.84557164510091,43.57499491373698,14.180000305175781,12.361358575016627 23502,2012-09-18,IBM,197.7820281982422,198.73805236816406,197.3996124267578,128.513671875,2590001.0,1.0,1.752519182386223,129.64089511340597,117.79091412121318,62.00946966172593,186.55181398162907,37.90809027752079,123.73007100423177,121.19387321472168,14.180000305175781,12.361358575016627 23503,2012-09-18,INTC,23.309999465942383,23.520000457763672,23.139999389648438,16.8185977935791,41948200.0,1.0,-0.47166772987903727,18.78853235626173,16.237614341736315,39.31955786851533,-108.04433505390217,43.74483499780793,18.038910230000813,18.24191281000773,14.180000305175781,12.361358575016627 23504,2012-09-18,JNJ,68.08000183105469,68.66999816894531,68.06999969482422,50.63473892211914,8063100.0,1.0,0.19615683456959232,50.86107873854474,49.23314809861346,57.827955283943396,83.93534683071654,18.917617865771188,50.0238951365153,49.97676531473795,14.180000305175781,12.361358575016627 23505,2012-09-18,JPM,41.04999923706055,41.33000183105469,40.65999984741211,30.13497543334961,25186600.0,1.0,0.889618544393322,30.64753249316169,25.720803802919853,63.929352291688126,164.40776188659353,46.26616428329237,27.81362845102946,26.77500082651774,14.180000305175781,12.361358575016627 23506,2012-09-18,KO,38.380001068115234,39.0,38.29999923706055,27.361000061035156,24373700.0,1.0,-0.08084426920110133,27.60451441228657,25.96963204920025,52.945193517120174,13.427329530511926,22.579292237758775,27.129319190979004,27.302505906422933,14.180000305175781,12.361358575016627 23507,2012-09-18,MCD,92.04000091552734,93.0999984741211,92.0,68.99653625488281,5272900.0,1.0,0.7837268261716019,69.05958571806094,64.18265518770077,61.44775916783406,174.28250362283885,40.001540514609744,65.95632044474284,65.97636642456055,14.180000305175781,12.361358575016627 23508,2012-09-18,MMM,93.77999877929688,93.98999786376953,93.22000122070312,66.4872055053711,2477500.0,1.0,0.3528841244027774,67.01018873205629,64.44274705895933,57.075346772382424,111.97031595012521,9.867575093504724,65.65166753133138,64.37369740804037,14.180000305175781,12.361358575016627 23509,2012-09-18,MRK,41.7557258605957,42.11832046508789,41.68893051147461,29.723552703857422,7895632.0,1.0,0.2151442043504126,30.12186951611688,28.191386366146304,58.4299598050543,41.73020835832208,4.942063955515818,29.25282160441081,28.898482259114584,14.180000305175781,12.361358575016627 23510,2012-09-18,MSFT,31.100000381469727,31.209999084472656,31.030000686645508,25.327795028686523,34542700.0,1.0,0.21032342405079163,25.49218048365177,24.479448849844328,55.72356539399233,137.8321031344769,15.587033617260785,24.87914047241211,24.460093275705972,14.180000305175781,12.361358575016627 23511,2012-09-18,NKE,24.424999237060547,24.5625,24.267499923706055,21.565935134887695,13601200.0,1.0,0.1717095196034819,22.302909982938967,20.864428579072754,50.44914407725449,34.18676256522204,0.6436171883580495,21.377239354451497,20.978298632303872,14.180000305175781,12.361358575016627 23512,2012-09-18,PG,69.19000244140625,69.69000244140625,69.11000061035156,49.9405403137207,12833500.0,1.0,0.6417211537769631,50.21824442921249,47.55759327830704,67.61799874991885,177.9888614467817,67.2426416411008,48.6337173461914,46.98833726247152,14.180000305175781,12.361358575016627 23513,2012-09-18,TRV,68.38999938964844,68.5,67.87999725341797,53.043190002441406,1689300.0,1.0,0.9908871831196748,53.51118273594182,48.24629292628962,66.34228701787127,183.69656251820027,45.21328759905492,50.352819951375324,49.36751441955566,14.180000305175781,12.361358575016627 23514,2012-09-18,UNH,54.33000183105469,55.43000030517578,54.29999923706055,46.54549026489258,6600300.0,1.0,0.19134324837920502,46.67540436003009,44.54798049714764,53.26861122401387,104.54026109909408,22.39237437476157,45.14001617431641,45.674171384175615,14.180000305175781,12.361358575016627 23515,2012-09-18,V,33.272499084472656,33.462501525878906,33.13249969482422,30.9113712310791,13192400.0,1.0,0.3937519695816363,31.29544419226324,28.6769168001684,58.98382666773084,149.36130603316556,30.92822593168419,29.947930590311685,29.48031078974406,14.180000305175781,12.361358575016627 23516,2012-09-18,VZ,44.68000030517578,44.93000030517578,44.45000076293945,26.26608657836914,9088400.0,1.0,0.16023341584198292,26.627045385548858,24.44998250751755,56.3652479877758,96.44031667530537,29.35517017701475,25.647688547770183,25.83954267501831,14.180000305175781,12.361358575016627 23517,2012-09-18,WBA,35.59000015258789,35.720001220703125,35.43000030517578,25.554901123046875,5818200.0,1.0,0.16924153018738508,25.89566627408246,25.021368638026914,57.791693240092656,-8.404285405623972,11.986344064310085,25.512024879455566,24.20864137013753,14.180000305175781,12.361358575016627 23518,2012-09-18,WMT,73.8499984741211,74.16999816894531,73.68000030517578,58.23018264770508,5304100.0,1.0,0.3869333864088631,59.38605191447169,55.91760103962987,57.23683701537099,49.17323300369244,22.044383283342267,57.693220901489255,57.04683596293132,14.180000305175781,12.361358575016627 23519,2012-09-19,AAPL,25.009286880493164,25.142499923706055,24.984643936157227,21.374961853027344,326874800.0,2.0,0.4984482035610931,21.392579274707252,19.770753282970972,66.54557789279826,147.181019749537,36.52908526429664,20.173093032836913,19.17865784962972,13.880000114440918,11.604328442232084 23520,2012-09-19,AMGN,82.2300033569336,82.33999633789062,81.52999877929688,61.18541717529297,3968200.0,2.0,0.0979115965603583,64.00381748040863,61.06199138799957,53.96518928657321,-113.70858545445572,13.095157842567536,62.3279229482015,60.087184778849284,13.880000114440918,11.604328442232084 23521,2012-09-19,AXP,58.630001068115234,59.040000915527344,58.52000045776367,49.90910720825195,3433800.0,2.0,0.3686505069076631,50.59102086371064,47.78103762322783,54.17755387881726,133.2966485533152,10.013315604442472,48.88432312011719,48.9130781173706,13.880000114440918,11.604328442232084 23522,2012-09-19,BA,70.73999786376953,70.73999786376953,69.87999725341797,58.217613220214844,5193400.0,2.0,-0.4842807623032499,60.789112352314554,57.95731518369619,44.50309651970077,-105.91118375375403,24.21348949763803,60.03181419372559,60.37311261494954,13.880000114440918,11.604328442232084 23523,2012-09-19,CAT,93.30000305175781,94.2300033569336,92.80999755859375,68.95404052734375,6785200.0,2.0,1.262105333449881,69.40715526732595,59.65745693055004,58.87248014333543,181.54094964186626,41.389667129825305,64.74810269673665,62.830168914794925,13.880000114440918,11.604328442232084 23524,2012-09-19,CRM,38.974998474121094,39.73249816894531,38.6349983215332,39.494998931884766,8056000.0,2.0,1.1541439871205341,40.09894841035775,34.93355090299674,60.6402363777987,148.97360689713568,29.38599357874344,36.96408309936523,34.906083297729495,13.880000114440918,11.604328442232084 23525,2012-09-19,CSCO,19.18000030517578,19.209999084472656,18.950000762939453,13.48066234588623,29693900.0,2.0,0.25201209524667334,13.835095249860865,13.235518134385961,57.119563650610885,33.929786632534345,19.597461210520702,13.264212894439698,12.391435035069783,13.880000114440918,11.604328442232084 23526,2012-09-19,CVX,117.08999633789062,117.18000030517578,115.83000183105469,74.32826232910156,5978000.0,2.0,1.115218358379991,75.26223360446389,69.47898038479391,64.2378162709134,153.07244583181435,39.76972108757416,72.1197275797526,69.91997413635254,13.880000114440918,11.604328442232084 23527,2012-09-19,DIS,51.779998779296875,52.95000076293945,51.779998779296875,47.18461608886719,7822500.0,2.0,0.6987106151130789,47.780225471186604,43.286079307866125,64.16717993484738,137.19538204801233,36.416097003222525,45.287977600097655,44.391588592529295,13.880000114440918,11.604328442232084 23528,2012-09-19,GS,120.37000274658203,120.37000274658203,119.0199966430664,97.85649871826172,4818300.0,2.0,3.9849593140611717,103.07924204241523,80.65098638165703,67.15927866609553,119.3006568160073,55.965663940268875,89.53406524658203,84.42227439880371,13.880000114440918,11.604328442232084 23529,2012-09-19,HD,59.18000030517578,60.0,59.0,46.360633850097656,6648700.0,2.0,0.9836921452761231,46.356428311665766,43.036815478007085,66.73571057471288,163.43120403482064,59.11868177512086,43.95093663533529,42.09424362182617,13.880000114440918,11.604328442232084 23530,2012-09-19,HON,58.441551208496094,58.65129470825195,58.08880615234375,46.531070709228516,3256030.0,2.0,0.6872083467572452,47.128949852949894,43.05916316890069,60.06511369879692,159.86293631841545,43.84566001682699,44.92362009684245,43.67500603993734,13.880000114440918,11.604328442232084 23531,2012-09-19,IBM,198.4225616455078,198.44168090820312,196.95028686523438,128.11647033691406,2725458.0,2.0,1.7962898409617196,130.1941861099164,117.72047224579651,61.02207095582697,154.2840665308632,34.075905073918875,123.88212661743164,121.34272054036458,13.880000114440918,11.604328442232084 23532,2012-09-19,INTC,23.5,23.510000228881836,23.139999389648438,16.66027069091797,39459800.0,2.0,-0.4743078733436157,18.58495342346128,16.228171614685692,38.31317110046655,-106.03146599448688,43.744834997807935,17.95854746500651,18.209842363993328,13.880000114440918,11.604328442232084 23533,2012-09-19,JNJ,68.75,68.91999816894531,68.5999984741211,50.67166519165039,9911300.0,2.0,0.20829733716664123,50.9327791983813,49.26710216453374,58.07487865090381,129.1142361750014,24.42108461156564,50.04666938781738,50.00999031066895,13.880000114440918,11.604328442232084 23534,2012-09-19,JPM,41.33000183105469,41.7599983215332,41.040000915527344,30.193408966064453,22887200.0,2.0,0.9121544286368426,30.916779847397656,25.692577414260057,64.14147974058255,158.41304912246878,49.74113559941382,27.91904487609863,26.851836236317954,13.880000114440918,11.604328442232084 23535,2012-09-19,KO,38.65999984741211,38.810001373291016,38.40999984741211,27.290149688720703,26276800.0,2.0,-0.045711202059543155,27.52649613090312,26.014002411882522,52.298982205294,13.770424954265856,22.57929223775878,27.10344320933024,27.318887933095297,13.880000114440918,11.604328442232084 23536,2012-09-19,MCD,93.23999786376953,93.44999694824219,92.76000213623047,68.81120300292969,3979900.0,2.0,0.8300811967242794,69.3217707513859,64.29118701228599,60.46335051963175,165.38833921327358,43.09986787695947,66.06787948608398,66.04305572509766,13.880000114440918,11.604328442232084 23537,2012-09-19,MMM,92.87999725341797,94.05999755859375,92.7300033569336,66.62952423095703,2723500.0,2.0,0.386868733895966,67.1066648241649,64.41814444097183,57.510848998632575,95.37544601683071,3.819496713531468,65.71121775309244,64.47241687774658,13.880000114440918,11.604328442232084 23538,2012-09-19,MRK,42.09923553466797,42.729007720947266,42.07061004638672,30.01349639892578,10289369.0,2.0,0.24031727035523787,30.23322363882163,28.213209428500146,60.24793382433928,101.25566585461485,20.89705752090604,29.273612594604494,28.955745506286622,13.880000114440918,11.604328442232084 23539,2012-09-19,MSFT,31.09000015258789,31.190000534057617,31.040000915527344,25.222198486328125,48871900.0,2.0,0.2029737062021475,25.513175376884696,24.47876264191413,54.768425239259834,120.91999277847167,15.58703361726079,24.90592352549235,24.47873004277547,13.880000114440918,11.604328442232084 23540,2012-09-19,NKE,25.0575008392334,25.125,24.399999618530273,21.552698135375977,18669600.0,2.0,0.14911742297469743,22.286379276585723,20.928620876002167,50.34553488183383,72.21263388003601,16.25063421306575,21.390781084696453,20.980341974894205,13.880000114440918,11.604328442232084 23541,2012-09-19,PG,69.0999984741211,69.58000183105469,69.0199966430664,49.96941375732422,8682900.0,2.0,0.6423369568297232,50.34683464992707,47.60865012180145,67.7607578290008,151.0459003153805,63.00849266481742,48.706827036539714,47.11411533355713,13.880000114440918,11.604328442232084 23542,2012-09-19,TRV,68.73999786376953,68.83999633789062,68.2300033569336,52.86496353149414,2270200.0,2.0,0.9997877108549176,53.766467897611655,48.25947585849186,65.19813660815603,166.82159726487367,48.28477780297133,50.49000511169434,49.451748975118,13.880000114440918,11.604328442232084 23543,2012-09-19,UNH,55.060001373291016,55.31999969482422,54.72999954223633,46.393531799316406,6195400.0,2.0,0.23635554885376564,46.751461986555334,44.619293781266926,52.65695475052665,103.39758219294332,22.392374374761566,45.213805770874025,45.63889064788818,13.880000114440918,11.604328442232084 23544,2012-09-19,V,33.467498779296875,33.880001068115234,33.432498931884766,31.17270278930664,11976800.0,2.0,0.41992562637168973,31.459224148446296,28.681269435232906,60.263652982254534,173.9062537889358,38.47051093059314,29.98347562154134,29.53321501413981,13.880000114440918,11.604328442232084 23545,2012-09-19,VZ,45.0,45.400001525878906,44.95000076293945,26.47663116455078,12837100.0,2.0,0.19121842361765218,26.75109855966207,24.465126110748088,57.879683632350066,138.75005128399528,36.13079683061972,25.663284556070963,25.860073153177897,13.880000114440918,11.604328442232084 23546,2012-09-19,WBA,35.70000076293945,35.97999954223633,35.599998474121094,25.662399291992188,7142800.0,2.0,0.1697262759969469,25.90926342584584,25.019238275509142,58.57218675300881,50.82213791173716,18.610199591330236,25.5133975982666,24.292764314015706,13.880000114440918,11.604328442232084 23547,2012-09-19,WMT,74.25,74.62999725341797,73.98999786376953,58.56090545654297,5655900.0,2.0,0.38859973865153563,59.413469044395136,56.1216875870746,58.38733882738268,77.78582869893185,28.507917032573054,57.71364084879557,57.13288504282634,13.880000114440918,11.604328442232084 23548,2012-09-20,AAPL,24.969999313354492,25.00214385986328,24.77214241027832,21.271448135375977,336568400.0,3.0,0.49754079399630413,21.486740927270993,19.767407365270508,65.37679775197466,126.1954854267306,27.515369251306854,20.255790138244627,19.24417190551758,14.069999694824219,9.965118560901955 23549,2012-09-20,AMGN,81.47000122070312,82.33000183105469,81.4000015258789,61.6272087097168,3979200.0,3.0,0.0611283886834002,63.992802497264655,60.95544312346288,55.35671417839364,-109.20167179472692,14.591579873019395,62.36002756754557,60.22637430826823,14.069999694824219,9.965118560901955 23550,2012-09-20,AXP,58.400001525878906,58.83000183105469,58.040000915527344,49.62837219238281,5912500.0,3.0,0.34575824178367043,50.60907943068778,47.89228089035715,53.01935321590517,94.29990891536826,1.9850519635807524,48.896515401204425,48.94738915761312,14.069999694824219,9.965118560901955 23551,2012-09-20,BA,69.3499984741211,69.86000061035156,69.02999877929688,58.17594528198242,4875100.0,3.0,-0.5254086199453383,60.631998820825245,57.86872902341304,44.38867120556748,-132.96923063654936,31.56678331398341,59.912288665771484,60.36399014790853,14.069999694824219,9.965118560901955 23552,2012-09-20,CAT,92.98999786376953,92.98999786376953,91.25,67.92642211914062,7094100.0,3.0,1.3052548688458216,69.774791972015,59.570216496612936,56.568615753429846,123.35925918023386,28.249603888495756,64.87827008565267,62.956606737772624,14.069999694824219,9.965118560901955 23553,2012-09-20,CRM,39.505001068115234,39.650001525878906,38.502498626708984,39.005001068115234,7120800.0,3.0,1.1179904379195307,40.26834349527457,34.949156046961754,58.906169718631155,123.59349596944976,26.990658202540512,37.134666442871094,34.992291641235354,14.069999694824219,9.965118560901955 23554,2012-09-20,CSCO,19.030000686645508,19.110000610351562,18.899999618530273,13.473616600036621,25116000.0,3.0,0.23089356564475771,13.832357823846536,13.230500376226708,57.034720245436745,23.428906495469594,17.318742519583008,13.310041491190592,12.419265588124594,14.069999694824219,9.965118560901955 23555,2012-09-20,CVX,116.13999938964844,118.16999816894531,115.5,75.12509155273438,7286200.0,3.0,1.1682181066282737,75.6598794105768,69.4446890708685,66.16993992469236,155.37117656450096,45.39746099010713,72.25998280843099,70.10804430643718,14.069999694824219,9.965118560901955 23556,2012-09-20,DIS,52.43000030517578,52.90999984741211,52.43000030517578,47.148807525634766,8598300.0,3.0,0.7154470409032356,47.96565672653277,43.36925156814496,63.93696477441284,134.78790784821354,36.41609700322252,45.35274098714193,44.47157274881999,14.069999694824219,9.965118560901955 23557,2012-09-20,GS,117.63999938964844,117.81999969482422,116.23999786376953,96.71361541748047,4448100.0,3.0,3.7740359573038944,103.43374142569625,81.39969286995803,64.72455752088158,85.12632237812906,34.777318411063746,89.96101226806641,84.79223454793295,14.069999694824219,9.965118560901955 23558,2012-09-20,HD,59.189998626708984,59.29999923706055,58.7599983215332,46.21250534057617,6362100.0,3.0,0.9871650884320502,46.559993742130665,43.06165046868477,65.85436836601795,145.14317609433004,53.1398551821656,44.12660191853841,42.19383920033773,14.069999694824219,9.965118560901955 23559,2012-09-20,HON,57.917198181152344,58.107872009277344,57.440513610839844,45.97676086425781,3588640.0,3.0,0.6485219696970361,47.220621413934104,43.094297485602034,57.23649697583855,100.09701944702748,27.787371643573987,44.97413787841797,43.77156314849854,14.069999694824219,9.965118560901955 23560,2012-09-20,IBM,196.7973175048828,197.88719177246094,196.27151489257812,127.96125030517578,3911099.0,3.0,1.7977303277302212,130.67275628451438,117.79611425991921,60.63177422222843,127.07699606423542,28.317920084754107,124.0300417582194,121.49835306803385,14.069999694824219,9.965118560901955 23561,2012-09-20,INTC,23.09000015258789,23.18000030517578,22.989999771118164,16.681856155395508,33083000.0,3.0,-0.4692492264889552,18.4121330324706,16.217477410644634,38.53504858099686,-111.19315126500292,46.505829313381675,17.8765053431193,18.1786070505778,14.069999694824219,9.965118560901955 23562,2012-09-20,JNJ,68.41000366210938,68.98999786376953,68.33000183105469,50.89326095581055,8704000.0,3.0,0.2331125230982778,51.033424968090415,49.29646585527384,59.545345716688786,122.32884436010674,15.379963320900858,50.075365702311196,50.04788487752278,14.069999694824219,9.965118560901955 23563,2012-09-20,JPM,40.959999084472656,41.279998779296875,40.54999923706055,30.127685546875,20997400.0,3.0,0.9141729320987153,31.142719312923983,25.716423562747405,63.70556499248045,124.52503436435136,38.80637810831445,28.018618647257487,26.922868156433104,14.069999694824219,9.965118560901955 23564,2012-09-20,KO,38.38999938964844,38.869998931884766,38.380001068115234,27.375164031982422,26953000.0,3.0,-0.01088259840286554,27.545472325769264,26.00436001828591,53.010881621870475,22.82836890019764,24.018218277481125,27.082863680521648,27.33486887613932,14.069999694824219,9.965118560901955 23565,2012-09-20,MCD,92.77999877929688,93.19999694824219,92.75,69.04842376708984,3981400.0,3.0,0.875862702455251,69.57717848645065,64.42800873889114,61.2846011564778,146.60891169752955,42.87447915892692,66.22362925211588,66.10168596903483,14.069999694824219,9.965118560901955 23566,2012-09-20,MMM,93.19999694824219,93.62999725341797,92.91000366210938,66.59393310546875,2075600.0,3.0,0.40624691384287814,67.18748040843987,64.40137380908943,57.36029306439668,80.34725930686558,3.8194967135314695,65.77123082478842,64.5666535059611,14.069999694824219,9.965118560901955 23567,2012-09-20,MRK,42.328243255615234,42.91030502319336,42.318702697753906,30.26974868774414,10443320.0,3.0,0.27774287763962136,30.379299847696824,28.227938921834426,61.776265737723016,125.844348518299,24.89741951906547,29.30160929361979,29.014273802439373,14.069999694824219,9.965118560901955 23568,2012-09-20,MSFT,30.950000762939453,31.479999542236328,30.90999984741211,25.547119140625,45543000.0,3.0,0.22082188593754637,25.59707177530069,24.468785349027925,57.10860519202157,155.43238257299433,24.207974732623843,24.941654396057128,24.500764846801758,14.069999694824219,9.965118560901955 23569,2012-09-20,NKE,24.600000381469727,24.600000381469727,24.094999313354492,21.345239639282227,12850400.0,3.0,0.11316832281674749,22.262959107344404,20.980715743119465,48.72318291520496,5.863727802405557,5.942839357985087,21.399386660257974,20.975299549102782,14.069999694824219,9.965118560901955 23570,2012-09-20,PG,69.11000061035156,69.63999938964844,69.11000061035156,50.185855865478516,8652700.0,3.0,0.6527653814465566,50.49815579701181,47.65284861277822,68.82649975263274,143.5621602632763,63.66402119879109,48.7751272837321,47.243977610270186,14.069999694824219,9.965118560901955 23571,2012-09-20,TRV,67.91999816894531,68.72000122070312,67.9000015258789,53.03541946411133,2169400.0,3.0,1.0089650909035015,54.02376645525565,48.27076822797189,65.78199897942352,139.87286894373082,40.13357139158561,50.621589533487956,49.538824462890624,14.069999694824219,9.965118560901955 23572,2012-09-20,UNH,54.689998626708984,54.970001220703125,54.40999984741211,46.38507843017578,5776100.0,3.0,0.2682537428684455,46.83537224162644,44.63566123615677,52.622182463997,80.61716169460134,16.21655065586122,45.2819881439209,45.58791268666585,14.069999694824219,9.965118560901955 23573,2012-09-20,V,33.5724983215332,33.709999084472656,33.36750030517578,31.13106918334961,12779600.0,3.0,0.432325376072491,31.594894629665667,28.696153992465682,59.95533478753037,144.97607624006002,35.99907053036199,30.011860847473145,29.578152656555176,14.069999694824219,9.965118560901955 23574,2012-09-20,VZ,45.0,45.59000015258789,44.97999954223633,26.60529327392578,13282400.0,3.0,0.22357894357872965,26.87032723606457,24.513752124897344,58.78398697204055,142.5592973581131,38.67258253669259,25.68882312774658,25.880916436513264,14.069999694824219,9.965118560901955 23575,2012-09-20,WBA,35.709999084472656,35.790000915527344,35.2599983215332,25.4760799407959,6450900.0,3.0,0.15330877787770447,25.90926342584584,25.019238275509142,56.69253498516471,-22.66419544781874,7.319715420282829,25.50358206431071,24.37259683609009,14.069999694824219,9.965118560901955 23576,2012-09-20,WMT,74.31999969482422,74.81999969482422,74.31999969482422,58.860130310058594,4523200.0,3.0,0.4093465871147046,59.488418202288464,56.281390376202744,59.40945243155896,96.68460482097208,31.03274313641835,57.725189208984375,57.21869996388753,14.069999694824219,9.965118560901955 23577,2012-09-21,AAPL,25.086071014404297,25.18107032775879,24.977142333984375,21.313753128051758,571589200.0,4.0,0.4945346372687247,21.567984591714225,19.800207318075817,65.6320002108526,134.7999275715753,31.581032804381437,20.336325200398765,19.30914306640625,13.979999542236328,17.79138393010832 23578,2012-09-21,AMGN,82.47000122070312,82.79000091552734,81.5,61.42503356933594,6789200.0,4.0,0.01548508483281097,63.99935349555447,60.82683516411349,54.57573787897832,-102.23879783809161,7.584359993315112,62.37048212687174,60.35088691711426,13.979999542236328,17.79138393010832 23579,2012-09-21,AXP,58.45000076293945,58.58000183105469,57.86000061035156,49.220054626464844,6982700.0,4.0,0.29131010012572744,50.53575504221772,48.08810245595122,51.36710886932715,60.65061398504529,0.9135381547551048,48.93593012491862,48.96401494344075,13.979999542236328,17.79138393010832 23580,2012-09-21,BA,70.08999633789062,70.1500015258789,69.47000122070312,58.27590560913086,13161000.0,4.0,-0.5436696946223663,60.65499026141344,57.81325658001723,44.74127070463843,-112.66260185674531,27.07024003716822,59.80492617289225,60.34356301625569,13.979999542236328,17.79138393010832 23581,2012-09-21,CAT,93.41999816894531,93.41999816894531,91.37000274658203,67.32450103759766,10786300.0,4.0,1.2761702890033604,70.05647251146402,59.58874881727132,55.258308625609445,112.04356561618873,30.162009712999964,64.95950126647949,63.078847630818686,13.979999542236328,17.79138393010832 23582,2012-09-21,CRM,39.14500045776367,39.4375,38.752498626708984,38.79999923706055,9854000.0,4.0,1.0605709534423653,40.38782979148769,35.04041956764317,58.1860403600498,110.26305288971317,26.990658202540512,37.27999979654948,35.0734582901001,13.979999542236328,17.79138393010832 23583,2012-09-21,CSCO,19.149999618530273,19.200000762939453,18.889999389648438,13.325555801391602,42198200.0,4.0,0.1999053255730594,13.837648882160483,13.208993516673747,55.25066981004077,15.970861335729055,20.24266844834169,13.33824364344279,12.445681158701579,13.979999542236328,17.79138393010832 23584,2012-09-21,CVX,118.52999877929688,118.52999877929688,117.47000122070312,75.09322357177734,10280700.0,4.0,1.1938869239358638,75.96759908581338,69.55195810412802,66.02236434000565,166.30038377923083,47.311146494472936,72.38884658813477,70.27850875854492,13.979999542236328,17.79138393010832 23585,2012-09-21,DIS,52.939998626708984,53.38999938964844,52.72999954223633,47.22043228149414,13229300.0,4.0,0.7261200383184558,48.08854290152167,43.566003454679496,64.20271313528585,137.7987022555519,42.21194674138187,45.43570976257324,44.54424489339193,13.979999542236328,17.79138393010832 23586,2012-09-21,GS,118.36000061035156,118.37999725341797,116.55999755859375,95.9654769897461,8188700.0,4.0,3.506093099998978,103.53036869161781,82.37975551492517,63.17366183343805,78.61362298201453,36.63106216331026,90.3330062866211,85.1191650390625,13.979999542236328,17.79138393010832 23587,2012-09-21,HD,59.58000183105469,59.93000030517578,59.310001373291016,46.32164764404297,9011000.0,4.0,0.9873428192332412,46.746549104977845,43.12138950891375,66.19465847637704,162.4831900377474,57.60932324254197,44.29659843444824,42.299519284566244,13.979999542236328,17.79138393010832 23588,2012-09-21,HON,58.107872009277344,58.30807876586914,57.678855895996094,45.953983306884766,5467345.0,4.0,0.6090045532389325,47.29542979978371,43.174389459859846,57.122147509663186,101.68152901300185,30.354040358416373,45.02289059956868,43.85843563079834,13.979999542236328,17.79138393010832 23589,2012-09-21,IBM,198.2409210205078,198.79541015625,196.86424255371094,127.83718872070312,13358989.0,4.0,1.7684753083147768,131.04437149472295,118.06250564150754,60.312818490754225,123.9662287377266,32.46622706489588,124.18644053141276,121.64110361735025,13.979999542236328,17.79138393010832 23590,2012-09-21,INTC,23.219999313354492,23.270000457763672,23.010000228881836,16.645877838134766,56246600.0,4.0,-0.46280839484312253,18.329413828604334,16.162740674264317,38.29753181477307,-103.15784189014082,42.034728701160944,17.790864944458008,18.144275379180907,13.979999542236328,17.79138393010832 23591,2012-09-21,JNJ,69.05000305175781,69.36000061035156,68.83999633789062,51.01144027709961,19064400.0,4.0,0.25932547761367175,51.137953791542586,49.33449722774452,60.31328939870387,164.76995617391768,23.521018318428695,50.108734130859375,50.082624944051105,13.979999542236328,17.79138393010832 23592,2012-09-21,JPM,41.529998779296875,41.70000076293945,40.77000045776367,29.857440948486328,28287400.0,4.0,0.8837784818671999,31.281859415661046,25.843868047107506,61.91568705818819,117.36678636433348,42.644018025490915,28.115027300516765,26.976478799184164,13.979999542236328,17.79138393010832 23593,2012-09-21,KO,38.72999954223633,38.7400016784668,37.880001068115234,26.94300651550293,98967500.0,4.0,-0.01794531652886988,27.555250473815615,26.007143096130672,49.15328623479014,-13.52208483818022,6.4013539123534215,27.051631863911947,27.336258792877196,13.979999542236328,17.79138393010832 23594,2012-09-21,MCD,93.62999725341797,93.91000366210938,93.38999938964844,69.46353149414062,7247700.0,4.0,0.934864068904318,69.8302866496266,64.63070654495348,62.687609659038735,154.8735752165407,48.97302320686165,66.40253143310547,66.1766731262207,13.979999542236328,17.79138393010832 23595,2012-09-21,MMM,94.05999755859375,94.06999969482422,92.94000244140625,66.33064270019531,9547000.0,4.0,0.3957964308866906,67.24135254760111,64.43502989868796,56.23371461361179,81.84941669162762,8.961823962683514,65.82341003417969,64.64495277404785,13.979999542236328,17.79138393010832 23596,2012-09-21,MRK,42.89122009277344,43.17748260498047,42.80534362792969,30.283227920532227,21226821.0,4.0,0.304975040063308,30.493416474900442,28.283322645582956,61.856065966257354,149.1286969587718,30.439132309595042,29.32515729268392,29.06779457728068,13.979999542236328,17.79138393010832 23597,2012-09-21,MSFT,31.43000030517578,31.610000610351562,31.09000015258789,25.335927963256836,102348900.0,4.0,0.21544185436255603,25.607804456776545,24.533598359995917,55.18870155271838,151.92440189282195,27.74414109215811,24.965772755940755,24.517262363433836,13.979999542236328,17.79138393010832 23598,2012-09-21,NKE,24.385000228881836,24.385000228881836,24.049999237060547,21.30109977722168,13657600.0,4.0,0.08019227731134038,22.226653138635886,21.048319204808937,48.38004132585022,-16.604555274500218,4.481714270876421,21.412677383422853,20.970767466227212,13.979999542236328,17.79138393010832 23599,2012-09-21,PG,69.69999694824219,69.83000183105469,69.37999725341797,50.08485412597656,20290300.0,4.0,0.6454397590471004,50.58863823645229,47.760051033567244,67.74542052282129,137.35148528556638,65.72045136394884,48.83982022603353,47.36369253794352,13.979999542236328,17.79138393010832 23600,2012-09-21,TRV,68.37000274658203,68.97000122070312,68.23999786376953,53.159400939941406,3696700.0,4.0,1.0145474284333744,54.2549902015446,48.370536989617506,66.20856141487613,133.7018048751723,42.684986225514685,50.755255126953124,49.61924775441488,13.979999542236328,17.79138393010832 23601,2012-09-21,UNH,55.09000015258789,56.220001220703125,54.90999984741211,47.431983947753906,26628600.0,4.0,0.37370201316688423,47.15791592379057,44.522289993567824,56.31776787474522,151.41397605876523,30.797518266249963,45.4049680074056,45.547515932718916,13.979999542236328,17.79138393010832 23602,2012-09-21,V,33.82500076293945,33.98749923706055,33.724998474121094,31.22127914428711,29225600.0,4.0,0.4443097309718631,31.717654121478656,28.75494128409996,60.40934964048343,151.90682766642547,40.819587091641864,30.063570340474445,29.623516432444255,13.979999542236328,17.79138393010832 23603,2012-09-21,VZ,45.720001220703125,45.91999816894531,45.52000045776367,26.693025588989258,21997500.0,4.0,0.25338330835581857,26.955233172337422,24.6271143160659,59.3988704246909,164.62474323733275,42.892148857447836,25.714167149861655,25.903800392150877,13.979999542236328,17.79138393010832 23604,2012-09-21,WBA,35.630001068115234,35.630001068115234,35.11000061035156,25.1607608795166,8011500.0,4.0,0.11354529978618544,25.90721190785784,24.981875769144114,53.67683339595906,-84.34366011128452,2.709000724033681,25.486811447143555,24.443263053894043,13.979999542236328,17.79138393010832 23605,2012-09-21,WMT,74.95999908447266,75.08999633789062,74.33000183105469,58.623905181884766,10562300.0,4.0,0.4020921523285068,59.45971044968983,56.53766580153087,58.241149929568515,94.67609860713763,34.544178494265225,57.74093767801921,57.30044714609782,13.979999542236328,17.79138393010832 23664,2012-09-24,AAPL,24.53071403503418,24.825714111328125,24.39285659790039,21.03062629699707,639766400.0,0.0,0.4639580477567833,21.5909297545595,19.861196748431222,62.445377982234085,83.09123718595181,10.036517248985215,20.40643850962321,19.372148990631104,14.149999618530273,11.94543493515136 23665,2012-09-24,AMGN,82.06999969482422,83.06999969482422,81.97000122070312,62.083980560302734,3261400.0,0.0,0.032113765313795284,63.88013383910355,60.820254878547814,56.63835801281829,-59.4822641548489,3.4675568607695704,62.3840150197347,60.49818630218506,14.149999618530273,11.94543493515136 23666,2012-09-24,AXP,57.560001373291016,57.84000015258789,57.40999984741211,49.05842971801758,5400400.0,0.0,0.2324383713708542,50.53458444728698,48.104585627175915,50.71988931344134,8.774817886171187,7.908323173070611,48.98753751118978,48.980631510416664,14.149999618530273,11.94543493515136 23667,2012-09-24,BA,69.44999694824219,70.18000030517578,69.20999908447266,58.32587432861328,5037900.0,0.0,-0.5477950296998131,60.66788166004742,57.71208126109516,44.92185978820491,-112.99856475854764,29.383270560062474,59.701161575317386,60.32797025044759,14.149999618530273,11.94543493515136 23668,2012-09-24,CAT,90.44999694824219,91.77999877929688,90.44999694824219,66.70060729980469,8604700.0,0.0,1.1890706728469667,70.23794515242506,59.656844352579846,53.91914128869906,71.67421647980498,22.68329960503875,65.00672391255696,63.18607114156087,14.149999618530273,11.94543493515136 23669,2012-09-24,CRM,38.44499969482422,38.775001525878906,38.01250076293945,38.39250183105469,4796000.0,0.0,0.9709909836043238,40.45250523134506,35.10149447873795,56.75919686617079,66.95006563513975,13.572435866903893,37.39441655476888,35.16424999237061,14.149999618530273,11.94543493515136 23670,2012-09-24,CSCO,18.860000610351562,18.979999542236328,18.690000534057617,13.262101173400879,32180400.0,0.0,0.16828675889001055,13.844731985873967,13.17441359823248,54.494933290962244,-24.51237167862593,10.924417325548752,13.368091138203939,12.473963117599487,14.149999618530273,11.94543493515136 23671,2012-09-24,CVX,117.55000305175781,118.48999786376953,117.45999908447266,75.08045959472656,6808800.0,0.0,1.1993740627006133,76.24422485651446,69.64315002141522,65.96141087048409,145.46447809162476,47.15796907840094,72.49789123535156,70.43937975565592,14.149999618530273,11.94543493515136 23672,2012-09-24,DIS,52.66999816894531,53.04999923706055,52.61000061035156,47.38158416748047,6148000.0,0.0,0.7390626222031571,48.23192742377171,43.72345358819118,64.80633957248044,119.4036546192359,38.83010074552541,45.53330192565918,44.62034905751546,14.149999618530273,11.94543493515136 23673,2012-09-24,GS,116.33999633789062,117.43000030517578,114.9000015258789,95.86680603027344,3697500.0,0.0,3.2483396953719534,103.55977051713649,83.34513899824438,62.96780622360174,63.19383004364364,25.342610024699237,90.71753616333008,85.44144922892252,14.149999618530273,11.94543493515136 23674,2012-09-24,HD,59.349998474121094,59.52000045776367,58.880001068115234,46.298255920410156,5589200.0,0.0,0.9743642905485572,46.91332878014533,43.1667668924621,66.04871961768993,130.9825491548723,47.3549722070491,44.46814206441243,42.40299994150798,14.149999618530273,11.94543493515136 23675,2012-09-24,HON,57.345176696777344,57.51678466796875,56.820823669433594,45.65785217285156,2398650.0,0.0,0.5474803951424647,47.3234432096894,43.280775845486374,55.62745967263667,47.39946329760744,12.10029507829887,45.060766728719074,43.953952662150066,14.149999618530273,11.94543493515136 23676,2012-09-24,IBM,196.0038299560547,196.9980926513672,195.88909912109375,127.40895080566406,3672611.0,0.0,1.6912397151706244,131.33878793835711,118.23480062365459,59.200757902043215,91.98290315510417,24.215753540168887,124.31056696573893,121.7931972503662,14.149999618530273,11.94543493515136 23677,2012-09-24,INTC,22.93000030517578,22.950000762939453,22.520000457763672,16.408390045166016,48846500.0,0.0,-0.47143288464696553,18.26536983532459,16.074935874514274,36.75075269636071,-119.48137246963606,50.777336145151885,17.692990430196126,18.110622692108155,14.149999618530273,11.94543493515136 23678,2012-09-24,JNJ,68.87999725341797,69.19999694824219,68.80999755859375,50.96711349487305,9082100.0,0.0,0.27337137698384595,51.23395562628653,49.34190763970469,59.87229330513111,141.06057547100463,22.49959804410903,50.13281669616699,50.11540641784668,14.149999618530273,11.94543493515136 23679,2012-09-24,JPM,40.61000061035156,41.470001220703125,40.59000015258789,30.11307144165039,20499500.0,0.0,0.870285792600697,31.42861487825924,25.99364197293705,62.93472912698572,104.48256023303146,38.66023575807347,28.21873925526937,27.045214907328287,14.149999618530273,11.94543493515136 23680,2012-09-24,KO,37.810001373291016,38.2400016784668,37.810001373291016,27.006759643554688,21902000.0,0.0,-0.018188560497776507,27.5475316590367,26.008466189474042,49.711757444362924,-30.887384070117108,4.1865033773149545,27.027802848815917,27.337362384796144,14.149999618530273,11.94543493515136 23681,2012-09-24,MCD,93.33000183105469,93.91999816894531,93.16000366210938,69.46353149414062,3722000.0,0.0,0.9704364891261861,70.06585938995372,64.80166456634512,62.687609659038735,137.05008505897243,43.662227481052,66.55569330851237,66.25349934895833,14.149999618530273,11.94543493515136 23682,2012-09-24,MMM,92.8499984741211,94.08999633789062,92.76000213623047,66.70068359375,3037400.0,0.0,0.4126171616075709,67.3230638470521,64.41736355162955,57.44878106128608,83.15778234686799,6.472440917373181,65.87142588297526,64.72941939036052,14.149999618530273,11.94543493515136 23683,2012-09-24,MRK,42.89122009277344,43.17748260498047,42.738548278808594,30.43832015991211,10468786.0,0.0,0.3352073113137273,30.633216149674354,28.307156317366662,62.78094412631096,144.1337578627831,27.91666134693261,29.347417958577473,29.122230307261148,14.149999618530273,11.94543493515136 23684,2012-09-24,MSFT,31.0,31.06999969482422,30.639999389648438,25.002872467041016,46825900.0,0.0,0.18220302246905717,25.605295032396082,24.55397792445206,52.31922129855482,28.119315379882565,8.937301710990443,24.980941200256346,24.531705729166667,14.149999618530273,11.94543493515136 23685,2012-09-24,NKE,23.899999618530273,24.087499618530273,23.5,21.03627586364746,11824800.0,0.0,0.03231691775774337,22.2554634188525,20.99332007418949,46.353883298578175,-93.5941976164713,11.4703555625392,21.421245447794597,20.966292730967204,14.149999618530273,11.94543493515136 23686,2012-09-24,PG,69.33999633789062,69.8499984741211,69.23999786376953,50.33014678955078,8361000.0,0.0,0.6519123783748455,50.72177454471348,47.82460072994472,68.96993381656655,127.53218457431525,58.64843040861189,48.91172701517741,47.4837999979655,14.149999618530273,11.94543493515136 23687,2012-09-24,TRV,68.52999877929688,68.79000091552734,68.19000244140625,53.012184143066406,2092400.0,0.0,0.995615470582905,54.44392701440036,48.45171278662504,65.21001990266326,114.00865753487454,41.396763009117734,50.88170547485352,49.696961148579916,14.149999618530273,11.94543493515136 23688,2012-09-24,UNH,56.08000183105469,56.63999938964844,55.849998474121094,47.26313018798828,6443800.0,0.0,0.438589651360509,47.37979589475811,44.47251581178485,55.594224826248464,179.06068142594816,34.86868629230049,45.525683085123696,45.4999605178833,14.149999618530273,11.94543493515136 23689,2012-09-24,V,33.52750015258789,33.74250030517578,33.377498626708984,30.929872512817383,10530000.0,0.0,0.42538971100687206,31.760365014544153,28.87596921397147,58.204151835829435,105.61264864878571,27.922022726044997,30.101102765401205,29.67141160964966,14.149999618530273,11.94543493515136 23690,2012-09-24,VZ,45.79999923706055,45.849998474121094,45.5,26.7164249420166,8858600.0,0.0,0.2757133623872754,27.06896692695334,24.66018079338357,59.56530689435811,150.08654542770944,42.25801318877341,25.73522211710612,25.925242932637534,14.149999618530273,11.94543493515136 23691,2012-09-24,WBA,35.150001525878906,35.7400016784668,35.150001525878906,25.562061309814453,7073200.0,0.0,0.11311018404267159,25.908645065018938,24.98187560301085,56.70867183876026,-19.60009821848181,5.878931262331001,25.481520970662434,24.525121212005615,14.149999618530273,11.94543493515136 23692,2012-09-24,WMT,74.19999694824219,74.95999908447266,74.18000030517578,58.85224533081055,4413700.0,0.0,0.4100414001758139,59.4917780776021,56.71268931436567,59.04647367289308,89.06215860663306,30.5953307995058,57.76875953674316,57.38978551228841,14.149999618530273,11.94543493515136 23693,2012-09-25,AAPL,24.580713272094727,24.742143630981445,24.03571319580078,20.505464553833008,518789600.0,1.0,0.3928215146644618,21.590623214024973,19.854988167505788,57.123498348943,38.8543321647309,0.5980404330185942,20.45062338511149,19.418848959604897,15.430000305175781,27.7784102958254 23694,2012-09-25,AMGN,83.01000213623047,84.76000213623047,82.98999786376953,62.75791931152344,6532100.0,1.0,0.09853746077019565,63.81472005946742,60.83924226658239,58.626060813810646,46.28644317788781,17.019587893349645,62.43243827819824,60.638203875223795,15.430000305175781,27.7784102958254 23695,2012-09-25,AXP,57.79999923706055,58.27000045776367,57.099998474121094,48.59906768798828,4880400.0,1.0,0.14702066272728587,50.54725513807055,48.06724528917555,48.90806111727109,-10.127168841801351,0.6506743704429292,49.0158935546875,48.96811466217041,15.430000305175781,27.7784102958254 23696,2012-09-25,BA,70.29000091552734,70.48999786376953,69.37999725341797,57.78450012207031,4085900.0,1.0,-0.587970997821472,60.705626834137504,57.50776008297676,43.33460008700467,-111.7183995723944,24.356488204019826,59.579902013142906,60.265822664896646,15.430000305175781,27.7784102958254 23697,2012-09-25,CAT,88.66000366210938,89.55000305175781,87.0,63.86727523803711,13936300.0,1.0,0.8812587786478616,70.23826012039478,59.68441978072827,48.40773839722895,-16.873437446278437,0.283536178012503,64.96757609049479,63.21835651397705,15.430000305175781,27.7784102958254 23698,2012-09-25,CRM,38.477500915527344,38.95500183105469,38.029998779296875,38.032501220703125,6296800.0,1.0,0.8610238248301769,40.48196142438299,35.14878846880549,55.51505485818523,58.3757864720059,15.883494184930905,37.45258331298828,35.22204170227051,15.430000305175781,27.7784102958254 23699,2012-09-25,CSCO,18.950000762939453,18.969999313354492,18.6299991607666,13.163392066955566,33991600.0,1.0,0.13372234904993263,13.847085424047444,13.123411707300212,53.32125148973514,-57.11640020311905,8.234500220439065,13.399348672231039,12.492529614766438,15.430000305175781,27.7784102958254 23700,2012-09-25,CVX,118.18000030517578,118.5,116.52999877929688,74.53861236572266,7565400.0,1.0,1.1467807421803542,76.37909004885094,69.8397637109147,63.3913042272038,113.63947374604862,33.37371126626329,72.59456736246744,70.56971855163575,15.430000305175781,27.7784102958254 23701,2012-09-25,DIS,52.88999938964844,53.400001525878906,52.540000915527344,47.04135513305664,7421200.0,1.0,0.7136396795125961,48.28692398250826,43.92900199710599,62.50443042174128,108.4900272053892,43.05241231248883,45.613285573323566,44.68063545227051,15.430000305175781,27.7784102958254 23702,2012-09-25,GS,117.12999725341797,117.6500015258789,113.5,93.31803131103516,4547700.0,1.0,2.8060569683275247,103.30634367359258,84.32537629711055,57.92408372302281,45.435329297969034,16.653638098004773,91.00100936889649,85.68891957600911,15.430000305175781,27.7784102958254 23703,2012-09-25,HD,59.83000183105469,60.58000183105469,59.619998931884766,46.55552291870117,9723100.0,1.0,0.973614784570394,47.08647890612829,43.2539923615719,66.87950702292775,159.8269267815295,55.05979546753784,44.65446586608887,42.493964195251465,15.430000305175781,27.7784102958254 23704,2012-09-25,HON,57.43098068237305,57.678855895996094,56.5252799987793,45.03522491455078,3058101.0,1.0,0.44337034303556777,47.311730432441095,43.36234831816925,52.63200204031371,25.428684557914668,6.603847049958264,45.085432815551755,44.00237496693929,15.430000305175781,27.7784102958254 23705,2012-09-25,IBM,196.55831909179688,198.2026824951172,195.93690490722656,127.216552734375,3499079.0,1.0,1.5961061169614652,131.5154827785206,118.63466904643055,58.697745030794195,91.40085279808042,29.974945528714542,124.43407185872395,121.89903004964192,15.430000305175781,27.7784102958254 23706,2012-09-25,INTC,22.950000762939453,22.969999313354492,22.510000228881836,16.221277236938477,49535100.0,1.0,-0.48774388689152204,18.20773699768195,15.967046327513366,35.579520276842956,-115.67263441742051,49.79167616872965,17.593436749776206,18.06410131454468,15.430000305175781,27.7784102958254 23707,2012-09-25,JNJ,69.01000213623047,69.63999938964844,69.01000213623047,51.2034797668457,11625400.0,1.0,0.30011608477330753,51.361572183397676,49.34946297285233,61.4280300294211,168.26889579406225,31.394437962897605,50.16916999816895,50.14456322987874,15.430000305175781,27.7784102958254 23708,2012-09-25,JPM,41.54999923706055,41.54999923706055,40.529998779296875,29.616422653198242,21988200.0,1.0,0.8101781037250539,31.47987375501333,26.18486585375132,59.72293913953534,89.34399126874555,39.463446294088165,28.305409749348957,27.107484340667725,15.430000305175781,27.7784102958254 23709,2012-09-25,KO,38.209999084472656,38.27000045776367,37.65999984741211,26.695035934448242,20299200.0,1.0,-0.04303870780387342,27.539148018400102,26.000392272432418,47.09533775255971,-46.62390133754553,0.5552853714151573,26.99581152598063,27.323770904541014,15.430000305175781,27.7784102958254 23710,2012-09-25,MCD,93.91000366210938,94.0,92.81999969482422,68.83341979980469,4714600.0,1.0,0.9369821932945683,70.17534177126777,64.99010393796075,59.2024742339669,114.54054665279844,36.0006055116642,66.69520568847656,66.3155330657959,15.430000305175781,27.7784102958254 23711,2012-09-25,MMM,93.94999694824219,94.0999984741211,92.72000122070312,66.06023406982422,3800400.0,1.0,0.3700036163992877,67.3340853509258,64.42342197329295,54.72838930329754,56.218770637058924,5.897710319695626,65.89549942016602,64.77445526123047,15.430000305175781,27.7784102958254 23712,2012-09-25,MRK,43.14885330200195,43.606868743896484,42.80534362792969,30.418092727661133,13419850.0,1.0,0.35345995303903166,30.738690257556705,28.36796944092962,62.57623255144727,154.21108514565626,36.37201774825424,29.37234395345052,29.164417139689128,15.430000305175781,27.7784102958254 23713,2012-09-25,MSFT,30.950000762939453,31.0,30.360000610351562,24.686067581176758,54266400.0,1.0,0.12881263026169165,25.618426056195176,24.51647670717152,49.772725244614755,-39.17188499936745,0.7786743045536314,24.986356417338055,24.53172346750895,15.430000305175781,27.7784102958254 23714,2012-09-25,NKE,23.797500610351562,24.087499618530273,23.75,20.983314514160156,15992400.0,1.0,-0.00978538803688167,22.281948623821386,20.944804801776762,45.95571042999139,-81.79936932121875,11.470355562539204,21.41815319061279,20.99432128270467,15.430000305175781,27.7784102958254 23715,2012-09-25,PG,69.69999694824219,69.97000122070312,69.54000091552734,50.20748519897461,10026700.0,1.0,0.6397693477922175,50.809921391674116,47.91537844353096,67.64152184743025,123.7020704974218,60.204503865302264,48.98651962280273,47.590418879191084,15.430000305175781,27.7784102958254 23716,2012-09-25,TRV,68.75,69.23999786376953,68.43000030517578,53.058677673339844,2097100.0,1.0,0.9731455804303195,54.60602124921762,48.58130480058706,65.38060061281556,113.01937944177837,46.08059152179847,51.016116333007815,49.76275628407796,15.430000305175781,27.7784102958254 23717,2012-09-25,UNH,56.220001220703125,56.5,55.84000015258789,47.448875427246094,6343300.0,1.0,0.49924665591044004,47.60776014586215,44.39739274720426,56.23408512753059,173.85013710208452,34.66708087314702,45.65258967081706,45.470917002360025,15.430000305175781,27.7784102958254 23718,2012-09-25,V,33.459999084472656,33.849998474121094,33.404998779296875,31.119503021240234,15398400.0,1.0,0.4208458075921655,31.831640920117472,28.96426800780001,59.20660767304014,105.85942448865998,30.040867764520556,30.150881576538087,29.71434809366862,15.430000305175781,27.7784102958254 23719,2012-09-25,VZ,45.880001068115234,46.060001373291016,45.61000061035156,26.681331634521484,9200800.0,1.0,0.28726692021986366,27.134509953297727,24.761908427439575,59.18886831634585,147.34062798998997,44.99771680508295,25.761540857950845,25.94157018661499,15.430000305175781,27.7784102958254 23720,2012-09-25,WBA,35.900001525878906,36.33000183105469,35.7400016784668,25.848722457885742,9394000.0,1.0,0.1343478324197669,25.958957424916246,24.965245112620376,58.7058587973544,142.27278092826052,20.694005218755496,25.490526707967124,24.60535701115926,15.430000305175781,27.7784102958254 23721,2012-09-25,WMT,74.91000366210938,75.05000305175781,74.26000213623047,58.474308013916016,6424700.0,1.0,0.3814477610996221,59.48430319608997,56.85875291047742,57.15905702845391,78.50838526459478,31.877732947772962,57.79133211771647,57.45428949991862,15.430000305175781,27.7784102958254 23722,2012-09-26,AAPL,23.88357162475586,24.024642944335938,23.614286422729492,20.250951766967773,576503200.0,2.0,0.31230815087166164,21.598293056918926,19.818031177089864,54.782782901903246,-30.167674493325443,11.399045791176961,20.48460954030355,19.457002353668212,16.809999465942383,17.99531803772244 23723,2012-09-26,AMGN,84.08999633789062,84.91999816894531,83.16000366210938,62.49584197998047,5420600.0,2.0,0.12854942978508888,63.77151522705258,60.84126362731754,57.564529101745585,45.69997704750243,18.649716579045148,62.43044217427572,60.75583667755127,16.809999465942383,17.99531803772244 23724,2012-09-26,AXP,57.13999938964844,57.22999954223633,56.060001373291016,47.75688552856445,5198300.0,2.0,0.011239884972994219,50.66233718610275,47.83136703753007,45.804762605612964,-128.00300703792007,15.36724283658274,49.01759465535482,48.92969245910645,16.809999465942383,17.99531803772244 23725,2012-09-26,BA,69.33999633789062,70.51000213623047,69.30999755859375,58.509117126464844,5256400.0,2.0,-0.5549431662520234,60.65861414153216,57.44899808686139,45.9776069939322,-94.18664936710202,25.059287541801368,59.49328422546387,60.23120625813802,16.809999465942383,17.99531803772244 23726,2012-09-26,CAT,86.9000015258789,87.93000030517578,85.80000305175781,63.8232536315918,8864800.0,2.0,0.626541083491702,70.23129586758714,59.76038427767653,48.328339816982044,-44.29379567783398,6.772633115928758,64.94506670633952,63.26486008961995,16.809999465942383,17.99531803772244 23727,2012-09-26,CRM,37.76499938964844,37.845001220703125,36.55500030517578,37.23500061035156,8626400.0,2.0,0.7014366993257539,40.446863632018726,35.279386444275225,52.85977636551772,-16.093858588473527,6.108595293224366,37.505750020345054,35.263166681925455,16.809999465942383,17.99531803772244 23728,2012-09-26,CSCO,18.690000534057617,18.75,18.350000381469727,13.099936485290527,30273700.0,2.0,0.1000560858338595,13.861590079068733,13.063783856630728,52.56832213999787,-151.68087218831212,3.4455012520454713,13.432486311594646,12.510156059265137,16.809999465942383,17.99531803772244 23729,2012-09-26,CVX,116.81999969482422,117.0,116.1500015258789,74.13700866699219,5586700.0,2.0,1.060469660481644,76.45691251010548,70.0137387350117,61.55243621284521,78.62803869407442,28.131476168421045,72.67701263427735,70.68956934611002,16.809999465942383,17.99531803772244 23730,2012-09-26,DIS,52.41999816894531,52.599998474121094,51.77000045776367,46.504146575927734,8017900.0,2.0,0.642734529775943,48.247867968198456,44.17488212335427,59.07688602641659,62.45466706568406,23.073934673357606,45.68043619791667,44.72868537902832,16.809999465942383,17.99531803772244 23731,2012-09-26,GS,113.22000122070312,113.63999938964844,111.9000015258789,92.97273254394531,5185100.0,2.0,2.4000161042561814,102.98059993673346,85.31298297952631,57.28105486730242,20.147711137560837,7.545750346174889,91.28252258300782,85.91330795288086,16.809999465942383,17.99531803772244 23732,2012-09-26,HD,59.58000183105469,59.95000076293945,59.130001068115234,46.12675094604492,8583300.0,2.0,0.9277282075998841,47.16114587757963,43.38512945201022,64.17214776893593,115.48623903289052,44.60220361946243,44.777635955810545,42.577523676554364,16.809999465942383,17.99531803772244 23733,2012-09-26,HON,56.63968276977539,56.87802505493164,55.90559005737305,45.13393020629883,4029288.0,2.0,0.36462391131877325,47.30527791838584,43.43562135834756,53.04664675185756,-11.421535558148891,3.9517172241193483,45.120431391398114,44.06099300384521,16.809999465942383,17.99531803772244 23734,2012-09-26,IBM,196.03250122070312,196.92160034179688,194.93307495117188,126.60832977294922,3580772.0,2.0,1.4548627924734632,131.52600742893887,119.19078029078771,57.110822947352915,66.61837705606325,21.733962337866984,124.5521982828776,121.99215037027994,16.809999465942383,17.99531803772244 23735,2012-09-26,INTC,22.56999969482422,22.75,22.479999542236328,16.30043601989746,49734700.0,2.0,-0.4886501665121372,18.090628005857194,15.915034149294176,36.46566405045359,-112.14947540694526,50.31255189834282,17.50155932108561,18.01866159439087,16.809999465942383,17.99531803772244 23736,2012-09-26,JNJ,69.5,69.5,68.95999908447266,50.96711349487305,9971900.0,2.0,0.2987943602370535,51.42435380756621,49.39673917949434,59.05936423982164,137.79249876618832,29.587667529790725,50.19325256347656,50.16441256205241,16.809999465942383,17.99531803772244 23737,2012-09-26,JPM,40.150001525878906,40.630001068115234,39.70000076293945,29.39000129699707,23782700.0,2.0,0.7357902836984564,31.47617629678907,26.41570717183886,58.3192846324898,55.28143404196637,21.777941693813993,28.381854820251466,27.15934034983317,16.809999465942383,17.99531803772244 23738,2012-09-26,KO,37.779998779296875,38.189998626708984,37.7400016784668,26.75172233581543,16677400.0,2.0,-0.05749573469754665,27.539656987365493,26.00105670434593,47.614013247600404,-40.72782990877642,0.5552853714151583,26.96383310953776,27.306843439737957,16.809999465942383,17.99531803772244 23739,2012-09-26,MCD,92.88999938964844,93.3499984741211,92.87999725341797,69.08549499511719,4392000.0,2.0,0.9202022654936428,70.24997065004516,65.2680217510779,60.12002201178502,102.04855229588868,36.000605511664205,66.83772735595703,66.3872844696045,16.809999465942383,17.99531803772244 23740,2012-09-26,MMM,92.87999725341797,93.4000015258789,92.54000091552734,65.88943481445312,2612900.0,2.0,0.3187753584270183,67.34148562488508,64.43665997448016,54.02263951837573,17.847773837700633,3.2176288721210318,65.91623662312826,64.8204158782959,16.809999465942383,17.99531803772244 23741,2012-09-26,MRK,43.04389190673828,43.29198455810547,42.93893051147461,30.35064697265625,13260134.0,2.0,0.3583521340138702,30.788894544490716,28.49200297748194,61.88024146320116,136.3934121300383,36.372017748254244,29.395244598388672,29.20436668395996,16.809999465942383,17.99531803772244 23742,2012-09-26,MSFT,30.280000686645508,30.600000381469727,30.040000915527344,24.507366180419922,54672000.0,2.0,0.07125921829797477,25.64945784979603,24.448078809444695,48.39814593183001,-130.19766111492692,10.527585201187907,24.987439600626626,24.52916628519694,16.809999465942383,17.99531803772244 23743,2012-09-26,NKE,23.739999771118164,24.052499771118164,23.582500457763672,21.073793411254883,11866000.0,2.0,-0.03544232086515109,22.287326491851612,20.872792564850048,46.763881749732256,-90.20983148414693,15.936796720885907,21.424966621398926,21.019936561584473,16.809999465942383,17.99531803772244 23744,2012-09-26,PG,69.48999786376953,69.8499984741211,69.30000305175781,49.99827575683594,7698400.0,2.0,0.6062756863071073,50.834014712273984,48.057946194708435,65.41837243283382,101.94004754407192,48.275927098843276,49.048326619466145,47.69426625569661,16.809999465942383,17.99531803772244 23745,2012-09-26,TRV,68.44000244140625,68.66000366210938,67.62000274658203,52.51632308959961,2034000.0,2.0,0.9011862343949772,54.65161039380448,48.799323062616416,61.7282397631633,77.40812482577878,26.609763702426655,51.13732070922852,49.81848634084066,16.809999465942383,17.99531803772244 23746,2012-09-26,UNH,56.34000015258789,56.75,55.75,47.09427261352539,5562000.0,2.0,0.5127931255497842,47.74198634301548,44.40409176672573,54.67809503051879,163.72020560045482,37.177147958626286,45.76571388244629,45.46735642751058,16.809999465942383,17.99531803772244 23747,2012-09-26,V,33.53499984741211,33.63999938964844,33.095001220703125,30.64773178100586,10637200.0,2.0,0.374855632674862,31.824658054393897,29.08966060252749,55.76441059136061,66.45650774156347,19.235875670968916,30.17285264333089,29.737916247049967,16.809999465942383,17.99531803772244 23748,2012-09-26,VZ,45.619998931884766,45.900001525878906,45.5099983215332,26.66378402709961,9358400.0,2.0,0.2916453467590969,27.163707434821678,24.90349036486094,58.99600917017479,126.69120747963866,41.57826266057513,25.78610464731852,25.952881654103596,16.809999465942383,17.99531803772244 23749,2012-09-26,WBA,36.2400016784668,36.400001525878906,35.779998779296875,25.669565200805664,5966600.0,2.0,0.13516423918837006,25.980273237494853,24.974028024407,57.0055652999763,128.38828314973995,22.246200338938287,25.499723370869955,24.67928845087687,16.809999465942383,17.99531803772244 23750,2012-09-26,WMT,74.16000366210938,74.83999633789062,74.13999938964844,58.419185638427734,4804900.0,2.0,0.35030112775483246,59.439630560315784,57.0435908752311,56.88470968017979,67.1484075711586,28.49388198250678,57.79605674743652,57.52270450592041,16.809999465942383,17.99531803772244 23751,2012-09-27,AAPL,23.72464370727539,24.36321449279785,23.58392906188965,20.742326736450195,594090000.0,3.0,0.28486681611098064,21.605066574671067,19.835157309911455,58.20337814105817,1.169160748011433,1.8908832860893727,20.535847663879395,19.49986432393392,14.84000015258789,17.83164519922069 23752,2012-09-27,AMGN,83.54000091552734,84.55999755859375,83.06999969482422,63.07988739013672,3570800.0,3.0,0.1971886470053974,63.82248304106238,60.829231283888795,59.26492930012165,48.34448624523199,17.264464337249308,62.445167795817056,60.87326291402181,14.84000015258789,17.83164519922069 23753,2012-09-27,AXP,56.65999984741211,56.81999969482422,56.04999923706055,48.122684478759766,6122500.0,3.0,-0.06608861308072989,50.704110299126214,47.71728595636695,47.30705763886235,-129.9793691636472,15.4959324742958,49.01504300435384,48.889427185058594,14.84000015258789,17.83164519922069 23754,2012-09-27,BA,70.4000015258789,70.55000305175781,69.70999908447266,58.38417434692383,4147700.0,3.0,-0.5327094667663914,60.61501901595759,57.3809869960053,45.598244526001004,-82.95274896913344,24.353530433772733,59.410830688476565,60.17946751912435,14.84000015258789,17.83164519922069 23755,2012-09-27,CAT,87.83999633789062,87.94999694824219,86.75,63.80121994018555,7585300.0,3.0,0.418078194998003,70.22452345457542,59.82807931336892,48.287331138071394,-34.76996064494784,6.649005682624429,64.9281852722168,63.27720273335775,14.84000015258789,17.83164519922069 23756,2012-09-27,CRM,37.599998474121094,38.54249954223633,37.31999969482422,38.29499816894531,6900000.0,3.0,0.6529686803217842,40.45316865964978,35.462581080950805,55.76866094583756,34.49639916307265,3.179516828653502,37.58116658528646,35.31245829264323,14.84000015258789,17.83164519922069 23757,2012-09-27,CSCO,18.68000030517578,18.8799991607666,18.549999237060547,13.255044937133789,29813600.0,3.0,0.08491246738330638,13.856260316648289,13.040911180696682,54.20353661946135,-151.19891143338606,1.8131987942026897,13.466563892364501,12.529545084635417,14.84000015258789,17.83164519922069 23758,2012-09-27,CVX,116.77999877929688,117.4000015258789,116.5199966430664,74.71074676513672,5482200.0,3.0,1.0265301751226161,76.55350722564116,70.26137390839206,63.132950743813616,87.1709364317242,31.175407109979574,72.77539545694987,70.80306714375814,14.84000015258789,17.83164519922069 23759,2012-09-27,DIS,52.119998931884766,52.779998779296875,51.970001220703125,47.077171325683594,5309400.0,3.0,0.6255688280565224,48.28291186082273,44.3672552229175,61.411848862941085,76.13981947417791,25.66804657497344,45.760718536376956,44.78822574615479,14.84000015258789,17.83164519922069 23760,2012-09-27,GS,113.73999786376953,115.86000061035156,113.72000122070312,94.74043273925781,3898900.0,3.0,2.1955554302735862,102.66772551913654,86.42338165859785,59.65307602571607,39.512599660975646,17.141002599500972,91.62650705973307,86.14710311889648,14.84000015258789,17.83164519922069 23761,2012-09-27,HD,59.41999816894531,60.20000076293945,59.2400016784668,46.68024444580078,5824200.0,3.0,0.9253581121465402,47.32221380380539,43.461048067532495,66.00960977662737,121.6759166308367,46.567584847329954,44.91175893147786,42.6878880182902,14.84000015258789,17.83164519922069 23762,2012-09-27,HON,57.106834411621094,57.6693229675293,56.9066276550293,45.74138641357422,3149041.0,3.0,0.34723077580970596,47.33356690341513,43.52199225491006,55.52522511611188,49.457269022823,8.425233606422829,45.174672826131186,44.1243283589681,14.84000015258789,17.83164519922069 23763,2012-09-27,IBM,195.38241577148438,197.8011474609375,195.1625213623047,127.79373931884766,2899407.0,3.0,1.422185020054826,131.60589661134614,119.78303542600739,59.327797669177336,75.80577422994962,26.12130213151066,124.70756098429362,122.10399843851725,14.84000015258789,17.83164519922069 23764,2012-09-27,INTC,22.760000228881836,23.139999389648438,22.649999618530273,16.617090225219727,43872200.0,3.0,-0.4585313872545811,17.986254866828816,15.905700318107705,39.88746458707587,-85.06372787874425,31.373333688549206,17.425274721781413,17.976240348815917,14.84000015258789,17.83164519922069 23765,2012-09-27,JNJ,69.08999633789062,69.3499984741211,68.88999938964844,50.97450637817383,8253200.0,3.0,0.29494350281255066,51.46664242603327,49.47558856151556,59.11037970833817,118.88330733693974,26.97486206990634,50.22465705871582,50.18389701843262,14.84000015258789,17.83164519922069 23766,2012-09-27,JPM,40.400001525878906,40.9900016784668,40.209999084472656,29.71136474609375,20843400.0,3.0,0.6947599843611307,31.488165084981727,26.65058270249386,59.709629885071706,68.34294152322654,26.121682828734865,28.46974245707194,27.217769622802734,14.84000015258789,17.83164519922069 23767,2012-09-27,KO,38.060001373291016,38.349998474121094,37.900001525878906,27.141386032104492,15176100.0,3.0,-0.03708295965730812,27.57029792573191,26.048554689624535,51.02816247207757,-1.9691257930118584,4.729651180543999,26.94554723103841,27.295003128051757,14.84000015258789,17.83164519922069 23768,2012-09-27,MCD,93.37999725341797,93.62999725341797,93.12000274658203,69.1373519897461,3840400.0,3.0,0.9007057032212344,70.32673499682636,65.51147987744122,60.309988317564525,102.04171397035977,39.058958044083035,66.98957773844401,66.45377057393392,14.84000015258789,17.83164519922069 23769,2012-09-27,MMM,92.88999938964844,93.20999908447266,91.95999908447266,66.0531005859375,2081400.0,3.0,0.2880624502375042,67.35609875375661,64.44979876821606,54.60295059509465,-4.9026721970851606,5.058676790302431,65.93677317301432,64.86415462493896,14.84000015258789,17.83164519922069 23770,2012-09-27,MRK,43.0057258605957,43.35877990722656,42.9484748840332,30.499019622802734,10306346.0,3.0,0.3699372492165054,30.85861214054121,28.595997730369433,62.82128799092115,134.04563268823452,37.67161414898393,29.430883661905924,29.247234439849855,14.84000015258789,17.83164519922069 23771,2012-09-27,MSFT,30.170000076293945,30.399999618530273,29.889999389648438,24.499242782592773,47129900.0,3.0,0.024707422564716808,25.67532092327682,24.38241318469437,48.33537241294536,-165.40639366786294,14.725927907763092,24.98635654449463,24.523783906300864,14.84000015258789,17.83164519922069 23772,2012-09-27,NKE,23.950000762939453,24.15999984741211,23.662500381469727,21.186344146728516,19398000.0,3.0,-0.046161599073275994,22.28031062389432,20.828387076606166,47.768975250154064,-73.6472922068691,12.058193465644607,21.440589269002277,21.04145409266154,14.84000015258789,17.83164519922069 23773,2012-09-27,PG,69.41000366210938,69.55999755859375,69.05999755859375,49.99827575683594,6773100.0,3.0,0.5731250890033124,50.82006652658211,48.247212907621986,65.41837243283382,83.41731477049012,37.34389799498551,49.112297948201494,47.79608681996663,14.84000015258789,17.83164519922069 23774,2012-09-27,TRV,68.26000213623047,68.5199966430664,67.80000305175781,53.00444030761719,2031900.0,3.0,0.8734760264382615,54.7224048357189,49.04402506540415,63.620353823887974,78.5950718672273,26.609763702426637,51.26941070556641,49.879659016927086,14.84000015258789,17.83164519922069 23775,2012-09-27,UNH,56.290000915527344,56.439998626708984,55.70000076293945,47.48265075683594,4245400.0,3.0,0.5485443923911433,47.931858337184345,44.3679154512678,56.055764298940964,157.98429770298137,36.059591448289105,45.867959086100264,45.489608701070146,14.84000015258789,17.83164519922069 23776,2012-09-27,V,33.1775016784668,33.560001373291016,33.130001068115234,30.969196319580078,8432800.0,3.0,0.3601954801025542,31.84948844820961,29.201048851900257,57.50589313724965,70.01608755493737,19.235875670968937,30.210241317749023,29.76791957219442,14.84000015258789,17.83164519922069 23777,2012-09-27,VZ,45.79999923706055,46.0,45.43000030517578,26.76320457458496,14496600.0,3.0,0.29968312807204,27.21522870197738,25.00812640056168,59.76441737802135,118.13836453546871,43.01476098451572,25.81671206156413,25.965657552083332,14.84000015258789,17.83164519922069 23778,2012-09-27,WBA,36.02000045776367,36.77000045776367,35.90999984741211,26.228530883789062,8400900.0,3.0,0.17885339596372063,26.12040136815586,24.927061095223046,60.681078934298604,213.61128348609407,29.988623962357863,25.524566332499187,24.765498860677084,14.84000015258789,17.83164519922069 23779,2012-09-27,WMT,74.37000274658203,74.5,73.83000183105469,58.2537956237793,5390100.0,3.0,0.3087129537064186,59.40256456485285,57.17593503841863,56.04969600100355,47.99731999961141,19.991858178908643,57.78371976216634,57.570088450113936,14.84000015258789,17.83164519922069 23780,2012-09-28,AAPL,24.241071701049805,24.32535743713379,23.8125,20.309404373168945,535110800.0,4.0,0.22558573207820487,21.59910041569591,19.850957567702526,54.44924260954418,-20.090802572353823,1.8908832860893738,20.56706339518229,19.53019069035848,15.729999542236328,24.035589233577408 23781,2012-09-28,AMGN,83.98999786376953,84.52999877929688,83.61000061035156,63.117332458496094,3629800.0,4.0,0.2517057184060434,63.90583654151872,60.83123964561508,59.372900817504465,62.37743964624732,17.26446433724931,62.47486953735351,61.00162671407064,15.729999542236328,24.035589233577408 23782,2012-09-28,AXP,56.459999084472656,57.209999084472656,56.150001525878906,48.369380950927734,5443400.0,4.0,-0.10624098143328098,50.71682922517145,47.6781967910639,48.30676199882317,-96.84800648649018,8.612280885679834,49.00058161417643,48.85554180145264,15.729999542236328,24.035589233577408 23783,2012-09-28,BA,69.75,70.05000305175781,69.18000030517578,57.96773147583008,4057500.0,4.0,-0.5424396524216917,60.62865410386815,57.26574134290919,44.33687988915658,-111.2371178315489,29.952410198193636,59.29867006937663,60.118442344665525,15.729999542236328,24.035589233577408 23784,2012-09-28,CAT,86.36000061035156,86.58999633789062,85.43000030517578,63.1552734375,7519300.0,4.0,0.19845965029443846,70.16526649411934,60.002578659689256,47.075882739578354,-65.04004590015059,13.699936404232663,64.8657938639323,63.2747683207194,15.729999542236328,24.035589233577408 23785,2012-09-28,CRM,37.92250061035156,38.56999969482422,37.775001525878906,38.17250061035156,6212800.0,4.0,0.5977820376209166,40.334726104158946,35.83102363644164,55.36026741378435,38.761150640643976,3.5353943115896893,37.628916549682614,35.35524997711182,15.729999542236328,24.035589233577408 23786,2012-09-28,CSCO,19.0,19.360000610351562,19.0,13.466567039489746,61124700.0,4.0,0.08895370362983357,13.859208746899677,13.05206387425511,56.327550430518684,26.57116549084707,18.221751996815133,13.46844425201416,12.554927206039428,15.729999542236328,24.035589233577408 23787,2012-09-28,CVX,116.87999725341797,116.88999938964844,116.1500015258789,74.30276489257812,5626800.0,4.0,0.9556954981828198,76.48575644872658,70.6880167446328,61.27985511747599,67.14630135236202,25.902752352074245,72.84424158732097,70.92388903299967,15.729999542236328,24.035589233577408 23788,2012-09-28,DIS,52.40999984741211,52.529998779296875,52.04999923706055,46.80857467651367,6695200.0,4.0,0.583564413635365,48.157497370141805,44.748739278417766,59.758511286707716,63.544784176421615,25.66804657497344,45.82130368550619,44.85045216878255,15.729999542236328,24.035589233577408 23789,2012-09-28,GS,115.01000213623047,115.01000213623047,113.2300033569336,93.46599578857422,3653700.0,4.0,1.908680382736705,102.02900187349921,87.79878056668635,57.28093167455944,26.073099584545044,14.341140086757129,91.91818618774414,86.39622116088867,15.729999542236328,24.035589233577408 23790,2012-09-28,HD,59.68000030517578,60.41999816894531,59.400001525878906,47.06222915649414,7740800.0,4.0,0.9434275229760445,47.511208652450335,43.56438949208092,67.21019538958274,124.23250657889483,48.29319721956077,45.02474772135417,42.798672421773276,15.729999542236328,24.035589233577408 23791,2012-09-28,HON,57.04963302612305,57.345176696777344,56.55387878417969,45.36930847167969,3199913.0,4.0,0.2999651981992244,47.29519565989975,43.68489200184342,53.72809432759314,18.48742702669075,2.6037390818054824,45.19973055521647,44.175175221761066,15.729999542236328,24.035589233577408 23792,2012-09-28,IBM,196.6156768798828,199.15870666503906,196.28106689453125,128.74952697753906,5136801.0,4.0,1.45662070936541,131.54488148230024,120.7178977535396,61.008902302300925,90.36970670121983,32.37581290905887,124.84430669148763,122.23836771647136,15.729999542236328,24.035589233577408 23793,2012-09-28,INTC,23.059999465942383,23.059999465942383,22.59000015258789,16.307636260986328,47920800.0,4.0,-0.4543944104844613,17.93534432573389,15.840745533274902,37.82782327748905,-90.18602728988782,32.766489657540816,17.330998611450195,17.93234739303589,15.729999542236328,24.035589233577408 23794,2012-09-28,JNJ,68.7699966430664,69.04000091552734,68.5,50.90064239501953,10293200.0,4.0,0.28267298619914527,51.46643286806158,49.601369179667905,58.35876457444051,78.76809153775518,13.362197740313272,50.25726025899251,50.205322392781575,15.729999542236328,24.035589233577408 23795,2012-09-28,JPM,40.41999816894531,40.630001068115234,40.15999984741211,29.565290451049805,21380700.0,4.0,0.6430435954254037,31.410368845603383,26.989850118019664,58.787539792309396,56.15000627216934,25.090388867105172,28.552030499776205,27.292023531595866,15.729999542236328,24.035589233577408 23796,2012-09-28,KO,38.16999816894531,38.220001220703125,37.900001525878906,26.87215232849121,22721200.0,4.0,-0.04214477939085981,27.537829388940903,26.154756174718766,48.75690566289673,-17.532113853153884,4.729651180544002,26.913595708211265,27.28283913930257,15.729999542236328,24.035589233577408 23797,2012-09-28,MCD,92.01000213623047,92.01000213623047,90.4000015258789,68.01063537597656,9523600.0,4.0,0.7852856387672631,70.21249574234376,65.85180326888671,54.47731111213438,26.41641468165254,7.060817462111835,67.11245142618814,66.49265263875326,15.729999542236328,24.035589233577408 23798,2012-09-28,MMM,92.47000122070312,92.86000061035156,91.69999694824219,65.7684555053711,2559500.0,4.0,0.2380101373915693,67.35341709549022,64.49944774215626,53.390538654909484,-34.615914425978694,8.57164949718581,65.91953659057617,64.90468146006266,15.729999542236328,24.035589233577408 23799,2012-09-28,MRK,42.98664093017578,43.139312744140625,42.729007720947266,30.411352157592773,13097170.0,4.0,0.3678046812905258,30.88982971637266,28.72571670086367,61.887450299753915,105.48429798077613,28.456445835675158,29.4662722269694,29.29064474105835,15.729999542236328,24.035589233577408 23800,2012-09-28,MSFT,30.18000030517578,30.260000228881836,29.739999771118164,24.174320220947266,54229300.0,4.0,-0.03796609664604844,25.738129855424035,24.274115513533488,45.873448957095285,-199.4128758209373,18.798876599629015,24.958738136291505,24.513793087005617,15.729999542236328,24.035589233577408 23801,2012-09-28,NKE,23.264999389648438,24.045000076293945,23.197500228881836,20.945798873901367,27354400.0,4.0,-0.07322263254934214,22.298111142306894,20.74791050991479,45.85490603869791,-132.9946709224236,23.83946265228016,21.44408925374349,21.052659193674724,15.729999542236328,24.035589233577408 23802,2012-09-28,PG,69.25,69.41999816894531,68.63999938964844,50.04155349731445,8955100.0,4.0,0.5440734141282064,50.77629508307341,48.46991043755648,65.66816648328717,66.52971594795638,20.69756591880715,49.169053904215495,47.89874801635742,15.729999542236328,24.035589233577408 23803,2012-09-28,TRV,68.08000183105469,68.54000091552734,67.66999816894531,52.888221740722656,1989000.0,4.0,0.8325406100083512,54.706710222518005,49.38744070216462,62.854963270073654,69.80888428869349,23.588604087537053,51.39044710795085,49.94107456207276,15.729999542236328,24.035589233577408 23804,2012-09-28,UNH,55.95000076293945,55.97999954223633,55.18000030517578,46.78190231323242,5838100.0,4.0,0.5144032652997055,47.991633310206865,44.387557134739424,53.046081405684944,95.23825562538748,24.759895196598606,45.93086916605632,45.4871483484904,15.729999542236328,24.035589233577408 23805,2012-09-28,V,33.494998931884766,33.654998779296875,33.310001373291016,31.05474853515625,9431600.0,4.0,0.3514294919496699,31.823319342844517,29.40251874614474,57.96152668103851,75.64055498867772,21.519308703674724,30.24570236206055,29.79677063624064,15.729999542236328,24.035589233577408 23806,2012-09-28,VZ,45.630001068115234,45.70000076293945,45.2599983215332,26.652080535888672,28238300.0,4.0,0.2937007470614219,27.192375856139822,25.19473905017121,58.49690022801769,93.23277015939539,36.89758797346554,25.84498011271159,25.977159531911216,15.729999542236328,24.035589233577408 23807,2012-09-28,WBA,36.27000045776367,36.900001525878906,35.560001373291016,26.11386489868164,11185400.0,4.0,0.20189743284793238,26.20285341010552,24.932753737111277,59.59983527915405,164.61005590574962,18.097438239358656,25.5465425491333,24.84671672185262,15.729999542236328,24.035589233577408 23808,2012-09-28,WMT,73.86000061035156,74.05999755859375,73.41999816894531,58.11206817626953,6021000.0,4.0,0.261305636873324,59.25533506659739,57.44521424980886,55.32970947207473,21.38515935243305,9.727138827887247,57.82702802022298,57.61080265045166,15.729999542236328,24.035589233577408 23867,2012-10-01,AAPL,23.969999313354492,24.16964340209961,23.446428298950195,20.074678421020508,543594800.0,0.0,0.15784508336742675,21.613764487001657,19.818483628537894,52.54819115312044,-70.69091303788446,11.249838446725708,20.578510411580403,19.558656279246012,16.31999969482422,26.444880128407696 23868,2012-10-01,AMGN,84.5,85.33999633789062,84.36000061035156,63.70890426635742,4146000.0,0.0,0.3387409958466989,64.05108958853582,60.77284725533626,61.05974742668494,122.21478967780071,26.133185043906664,62.51730168660482,61.14581419626872,16.31999969482422,26.444880128407696 23869,2012-10-01,AXP,57.18000030517578,58.38999938964844,57.18000030517578,49.10946273803711,4868500.0,0.0,-0.07745080289242168,50.68135461747347,47.66518201887907,51.18115827558809,17.49156298858791,8.9409543744603,49.00455144246419,48.84278163909912,16.31999969482422,26.444880128407696 23870,2012-10-01,BA,69.86000061035156,70.66999816894531,69.80000305175781,58.30921173095703,4012100.0,0.0,-0.51664077863812,60.57514093804735,57.20348531317335,45.61308469961974,-68.06634723701157,18.94382580541612,59.19039675394694,60.07345746358236,16.31999969482422,26.444880128407696 23871,2012-10-01,CAT,86.72000122070312,87.1500015258789,85.23999786376953,62.73686981201172,7385000.0,0.0,-0.00924473690878358,70.16017237102866,60.01794805133462,46.29757366550948,-61.731205302397086,9.934264398959462,64.75471165974935,63.291860262552895,16.31999969482422,26.444880128407696 23872,2012-10-01,CRM,38.29249954223633,38.372501373291016,37.39500045776367,37.78499984741211,8091600.0,0.0,0.5168205668074464,40.253370262686516,36.06137964576075,54.06466851970217,15.377826008945588,1.7964081048387486,37.661499913533525,35.41937497456868,16.31999969482422,26.444880128407696 23873,2012-10-01,CSCO,19.229999542236328,19.399999618530273,18.940000534057617,13.424260139465332,37481100.0,0.0,0.08773128754035397,13.858042205844972,13.050409923519043,55.79215185167364,15.601970405766698,15.639539007391045,13.467974185943604,12.581601762771607,16.31999969482422,26.444880128407696 23874,2012-10-01,CVX,116.91999816894531,118.25,116.87000274658203,74.74260711669922,4914900.0,0.0,0.9243942563714711,76.5159125416075,70.98232888295304,62.50720632244761,88.41739094532993,36.009254871586336,72.9417739868164,71.06216036478678,16.31999969482422,26.444880128407696 23875,2012-10-01,DIS,52.310001373291016,52.86000061035156,51.91999816894531,46.620548248291016,6557200.0,0.0,0.5290054061977827,47.937399794920246,45.20162608398601,58.61572487811602,60.23440386650661,30.572780572922397,45.869353739420575,44.910589408874515,16.31999969482422,26.444880128407696 23876,2012-10-01,GS,116.66999816894531,119.0199966430664,116.4000015258789,96.08058166503906,5338600.0,0.0,1.870740339823385,101.41998820238383,89.32370991773335,60.60561586786233,63.3042464520013,29.154492973602274,92.2940170288086,86.69505500793457,16.31999969482422,26.444880128407696 23877,2012-10-01,HD,60.77000045776367,60.849998474121094,60.34000015258789,47.2181510925293,8537400.0,0.0,0.9592713750991066,47.696911985176435,43.676479356986654,67.69206624850767,138.03865951983363,51.56165328991648,45.132075754801434,42.91153863271077,16.31999969482422,26.444880128407696 23878,2012-10-01,HON,57.55491638183594,58.441551208496094,57.297508239746094,46.166603088378906,4769294.0,0.0,0.3231172056975069,47.329416198407365,43.82911346467858,56.825678004879315,85.44547415801495,17.34775454943168,45.23263409932454,44.25439993540446,16.31999969482422,26.444880128407696 23879,2012-10-01,IBM,198.86233520507812,202.4378662109375,198.79541015625,130.62380981445312,5707917.0,0.0,1.6165160118057145,131.79961568151694,121.43258875573893,64.02531667825724,124.70587142018528,44.50646090505666,125.03566665649414,122.44393831888834,16.31999969482422,26.444880128407696 23880,2012-10-01,INTC,22.75,23.170000076293945,22.68000030517578,16.37959861755371,55261300.0,0.0,-0.4402343186394262,17.77542701285029,15.851691860745898,38.59064366303559,-78.91827440798583,27.686495520849192,17.245358085632326,17.894291083017986,16.31999969482422,26.444880128407696 23881,2012-10-01,JNJ,68.91999816894531,69.44999694824219,68.91999816894531,51.06314468383789,9647200.0,0.0,0.28280113455649314,51.491606917368316,49.701765046132664,59.52992343544681,111.50926894728363,22.677763117656735,50.305039978027345,50.231164169311526,16.31999969482422,26.444880128407696 23882,2012-10-01,JPM,40.880001068115234,41.5,40.79999923706055,29.923185348510742,21956400.0,0.0,0.6237469452541227,31.34176674606149,27.338183395845245,60.339883641152646,79.61197172671153,34.979594935037476,28.649169731140137,27.378085390726724,16.31999969482422,26.444880128407696 23883,2012-10-01,KO,38.15999984741211,38.599998474121094,38.150001525878906,27.190963745117188,16671400.0,0.0,-0.020198060426857012,27.55055904453845,26.229344939531376,51.40640050892912,45.00414975195881,16.622167519615772,26.89274050394694,27.277747662862144,16.31999969482422,26.444880128407696 23884,2012-10-01,MCD,92.11000061035156,92.5,91.88999938964844,68.18855285644531,4939800.0,0.0,0.7001005366966382,70.15380194405145,66.09581124564582,55.185299885176136,52.62875580090751,0.6336415629575073,67.24370651245117,66.53008753458658,16.31999969482422,26.444880128407696 23885,2012-10-01,MMM,92.9000015258789,94.2699966430664,92.20999908447266,66.38753509521484,3900600.0,0.0,0.24546826255802046,67.3926201467492,64.50934365940314,55.60823736336641,60.38911424961115,10.603715333394087,65.91115061442058,64.96236222585043,16.31999969482422,26.444880128407696 23886,2012-10-01,MRK,42.91030502319336,43.50190734863281,42.91030502319336,30.492252349853516,8964278.0,0.0,0.3683959362150091,30.89686442052207,28.89238519037881,62.420720569113605,117.67907826661805,36.01988576866682,29.517716471354166,29.336739444732665,16.31999969482422,26.444880128407696 23887,2012-10-01,MSFT,29.809999465942383,29.979999542236328,29.420000076293945,23.95499610900879,54042700.0,0.0,-0.10413255969634605,25.82157041201702,24.082637771271553,44.29793334802085,-230.4926947667603,26.77471113997301,24.920559565226238,24.507006041208903,16.31999969482422,26.444880128407696 23888,2012-10-01,NKE,23.727500915527344,24.049999237060547,23.655000686645508,21.0870361328125,11072800.0,0.0,-0.08232306111404242,22.302310336582064,20.703766476162077,47.14138648796184,-88.76165362117929,23.64909404225805,21.441449292500813,21.06922327677409,16.31999969482422,26.444880128407696 23889,2012-10-01,PG,69.33000183105469,69.7699966430664,69.0999984741211,50.10649871826172,8588600.0,0.0,0.5202926789127034,50.74097894789573,48.66828084824685,66.04887856755704,82.86442706855591,28.42528397425921,49.22797470092773,48.003325907389325,16.31999969482422,26.444880128407696 23890,2012-10-01,TRV,68.76000213623047,69.48999786376953,68.66000366210938,53.515811920166016,2000700.0,0.0,0.841045234128444,54.74722611622286,49.71817381663847,65.19414117130104,99.14553787636154,35.593593540815434,51.50419616699219,50.021925099690755,16.31999969482422,26.444880128407696 23891,2012-10-01,UNH,55.720001220703125,56.560001373291016,55.52000045776367,47.66839599609375,4424400.0,0.0,0.5525098183161532,48.189017334095965,44.39103294361399,56.12868628162714,140.87422911658146,31.53896920574449,46.03061663309733,45.49932276407878,16.31999969482422,26.444880128407696 23892,2012-10-01,V,33.717498779296875,34.474998474121094,33.717498779296875,31.62136459350586,14700800.0,0.0,0.3857567994253053,31.914136344945454,29.507818000757673,60.83844657055809,120.1019680164569,37.75704942917979,30.30768248240153,29.8417223294576,16.31999969482422,26.444880128407696 23893,2012-10-01,VZ,45.63999938964844,48.77000045776367,45.400001525878906,26.79245948791504,28873700.0,0.0,0.29686500031091967,27.170844857646394,25.384125692890713,59.616172808457804,163.00225943398962,65.43643664036978,25.879097175598144,25.990709018707275,16.31999969482422,26.444880128407696 23894,2012-10-01,WBA,36.47999954223633,37.060001373291016,36.45000076293945,26.47936248779297,8782500.0,0.0,0.2468075550897595,26.36532118105652,24.855565430881956,61.84181243571637,262.93520918557493,21.60206330023538,25.573058128356934,24.93698921203613,16.31999969482422,26.444880128407696 23895,2012-10-01,WMT,73.80000305175781,74.48999786376953,73.80000305175781,58.308929443359375,4662300.0,0.0,0.2368893428617156,59.12226908084223,57.69245603207281,56.13928319168049,43.89775715289421,17.627090439937877,57.88109817504883,57.65114294687907,16.31999969482422,26.444880128407696 23896,2012-10-02,AAPL,23.636070251464844,23.798213958740234,23.237499237060547,20.13313102722168,627992400.0,1.0,0.10763600714149746,21.62786033294365,19.762801097415238,52.97118311003446,-102.01334832823402,16.13092221791852,20.574613444010417,19.58404909769694,15.710000038146973,15.564290110871477 23897,2012-10-02,AMGN,85.47000122070312,86.58999633789062,85.13999938964844,64.6598892211914,3758500.0,1.0,0.4789327794596474,64.38828744906682,60.5869082449029,63.57482215316806,195.80767376389178,37.232446802900306,62.59492835998535,61.294047037760414,15.710000038146973,15.564290110871477 23898,2012-10-02,AXP,57.9900016784668,58.22999954223633,56.959999084472656,48.6416015625,4481800.0,1.0,-0.09133402398851587,50.60225468541236,47.62263583277611,49.38530363566456,-17.91654600161739,5.541507947837905,49.012491099039714,48.82534294128418,15.710000038146973,15.564290110871477 23899,2012-10-02,BA,70.11000061035156,70.30000305175781,69.19999694824219,57.90943908691406,3077900.0,1.0,-0.5224310368380358,60.57337716407308,57.09364325218668,44.380778925817054,-99.05705889182258,25.47484721532945,59.07101821899414,60.017118263244626,15.710000038146973,15.564290110871477 23900,2012-10-02,CAT,85.62999725341797,85.93000030517578,84.3499984741211,62.73686981201172,8819000.0,1.0,-0.17187074127701862,69.96010252508856,60.42427590813897,46.29757366550948,-77.89848777797577,14.731930848702412,64.63310877482097,63.32682151794434,15.710000038146973,15.564290110871477 23901,2012-10-02,CRM,37.875,38.470001220703125,37.567501068115234,38.23500061035156,5214800.0,1.0,0.4833970187201899,40.14354602496009,36.37370403607507,55.32081863202174,28.54029342815706,0.3786267204130624,37.70624987284342,35.50954163869222,15.710000038146973,15.564290110871477 23902,2012-10-02,CSCO,19.09000015258789,19.139999389648438,18.729999542236328,13.402956008911133,34712100.0,1.0,0.08407429258227417,13.858189691517538,13.050952421214397,55.51726102441064,-63.93614944805364,6.903319859740262,13.46961431503296,12.609331401189168,15.710000038146973,15.564290110871477 23903,2012-10-02,CVX,117.6500015258789,118.08000183105469,116.91999816894531,75.1952133178711,6012400.0,1.0,0.9254414219247593,76.45203358668176,71.47585795384559,63.73101661217009,85.18805135505268,36.009254871586336,73.05736796061198,71.21440404256185,15.710000038146973,15.564290110871477 23904,2012-10-02,DIS,52.130001068115234,52.25,51.470001220703125,46.23554229736328,7243900.0,1.0,0.44951846803223816,47.62102416983612,45.69527870186798,56.33377573968931,29.67849352275664,19.1158957130206,45.90486895243327,44.96490688323975,15.710000038146973,15.564290110871477 23905,2012-10-02,GS,117.55000305175781,118.23999786376953,117.08999633789062,96.40123748779297,3681300.0,1.0,1.8452756386172524,100.60120549317604,91.03374323729271,60.99078837115085,60.98830066561476,29.154492973602274,92.63469416300455,87.01287638346354,15.710000038146973,15.564290110871477 23906,2012-10-02,HD,60.869998931884766,60.88999938964844,60.150001525878906,47.03104019165039,6573100.0,1.0,0.945826556320867,47.80447085677352,43.844885222328045,66.4792553017908,119.97094038620314,47.16772526328915,45.23730328877767,43.021674092610674,15.710000038146973,15.564290110871477 23907,2012-10-02,HON,58.35574722290039,58.68942642211914,58.0506706237793,46.66014099121094,4634509.0,1.0,0.3769445405081484,47.29456819759069,44.16237226261438,58.6003859358192,115.49421788439538,20.264918270750023,45.28198890686035,44.33782615661621,15.710000038146973,15.564290110871477 23908,2012-10-02,IBM,201.68260192871094,202.170166015625,199.33078002929688,130.23280334472656,3473766.0,1.0,1.6921768749724322,131.7166196792319,122.46514225314112,62.973939669386795,113.65158165352537,44.50646090505666,125.22889048258463,122.66091461181641,15.710000038146973,15.564290110871477 23909,2012-10-02,INTC,22.889999389648438,23.0,22.65999984741211,16.437170028686523,36381100.0,1.0,-0.4195307230734393,17.662013956032347,15.851396993674683,39.207945814953455,-78.57283511109584,28.220303294658518,17.164035669962566,17.85707540512085,15.710000038146973,15.564290110871477 23910,2012-10-02,JNJ,69.12000274658203,69.27999877929688,68.63999938964844,50.937583923339844,10062700.0,1.0,0.26966248773626944,51.454808875561476,49.86413529252935,58.221072710905,82.30044655150516,13.74903323013431,50.35107396443685,50.25320523579915,15.710000038146973,15.564290110871477 23911,2012-10-02,JPM,41.13999938964844,41.2400016784668,40.560001373291016,29.886659622192383,26946100.0,1.0,0.5986065266927767,31.174438753179516,27.791085729547532,60.10087873443553,67.05243245584683,29.921833087008636,28.735596466064454,27.46280813217163,15.710000038146973,15.564290110871477 23912,2012-10-02,KO,38.560001373291016,38.689998626708984,38.11000061035156,27.16262435913086,10276000.0,1.0,-0.005033852024606489,27.529877635356982,26.342955425861277,51.16314382452968,56.38551923174576,19.176515468010475,26.87234764099121,27.27318067550659,15.710000038146973,15.564290110871477 23913,2012-10-02,MCD,92.16999816894531,92.2300033569336,90.72000122070312,67.40282440185547,5979500.0,1.0,0.5627025254581071,70.00111348842019,66.38785517002707,51.52439470190286,16.513583432841468,13.83649175545984,67.32891260782877,66.55271034240722,15.710000038146973,15.564290110871477 23914,2012-10-02,MMM,94.2300033569336,94.29000091552734,93.0999984741211,66.56546783447266,3602300.0,1.0,0.26270822856874076,67.44317321734371,64.59115219159185,56.22748252187718,101.1269194540727,10.842525890661229,65.91694564819336,65.02336171468099,15.710000038146973,15.564290110871477 23915,2012-10-02,MRK,43.34923553466797,43.511451721191406,43.03435134887695,30.660837173461914,7786116.0,1.0,0.378109287840104,30.922398186079743,29.044054412492034,63.52102822676371,117.5273600014877,36.209640948299246,29.565651766459148,29.378741645812987,15.710000038146973,15.564290110871477 23916,2012-10-02,MSFT,29.68000030517578,29.889999389648438,29.5,24.09308624267578,43338900.0,1.0,-0.14376994817888544,25.867293678425288,23.977616371013188,45.51671011791608,-190.8203697842239,26.77471113997302,24.891316350301107,24.505075963338218,15.710000038146973,15.564290110871477 23917,2012-10-02,NKE,24.014999389648438,24.049999237060547,23.645000457763672,20.954620361328125,11305600.0,1.0,-0.09907795345706205,22.313672975292793,20.64142384172381,46.079530032613796,-95.89518959871087,23.89924477504781,21.43798688252767,21.087611643473306,15.710000038146973,15.564290110871477 23918,2012-10-02,PG,69.52999877929688,69.72000122070312,68.5199966430664,49.630313873291016,11241400.0,1.0,0.457745532020688,50.660490318129966,48.84905443589836,60.92447758547878,52.444976325195526,9.519929822719392,49.277035013834634,48.09674892425537,15.710000038146973,15.564290110871477 23919,2012-10-02,TRV,68.47000122070312,68.94999694824219,68.37999725341797,53.229129791259766,2070000.0,1.0,0.8152546104450735,54.661787447687594,50.153884854558505,63.31013029255645,77.57801655976483,29.198167790125307,51.59531097412109,50.100433413187666,15.710000038146973,15.564290110871477 23920,2012-10-02,UNH,56.459999084472656,56.88999938964844,56.310001373291016,47.9554443359375,3828700.0,1.0,0.598967414674803,48.42094657108868,44.36680596187031,57.07270837461485,167.0318423776577,35.09561552143508,46.137970479329425,45.51249752044678,15.710000038146973,15.564290110871477 23921,2012-10-02,V,34.147499084472656,34.275001525878906,33.869998931884766,31.45253562927246,10041600.0,1.0,0.39478748705938926,31.94908843076639,29.645854615803433,59.581622490880605,105.0267254252735,37.75704942917979,30.368120447794595,29.890132300059,15.710000038146973,15.564290110871477 23922,2012-10-02,VZ,45.970001220703125,46.06999969482422,45.619998931884766,26.821697235107422,10326800.0,1.0,0.2982933950794475,27.19784534199429,25.48345482127475,59.84947121211905,94.27127881656405,65.43643664036978,25.92120704650879,26.00162623723348,15.710000038146973,15.564290110871477 23923,2012-10-02,WBA,37.16999816894531,37.349998474121094,36.58000183105469,26.450685501098633,5779800.0,1.0,0.27689330371854126,26.496655386552465,24.81094234599148,61.56451187807981,253.41839484920095,27.604064071861494,25.594079399108885,25.02583557764689,15.710000038146973,15.564290110871477 23924,2012-10-02,WMT,73.9800033569336,74.36000061035156,73.62999725341797,58.07271957397461,4236500.0,1.0,0.19621722158703392,59.10715265549828,57.72646932326148,54.90417774576649,27.036792327793144,13.431812285533121,57.91915740966797,57.68232529958089,15.710000038146973,15.564290110871477 23925,2012-10-03,AAPL,23.7450008392334,23.9950008392334,23.66535758972168,20.44184112548828,424281200.0,2.0,0.09169823722915282,21.627425481752198,19.766950700803953,55.15522709020192,-48.156679676316365,10.037665712686877,20.590231704711915,19.617456722259522,15.430000305175781,31.606861584308902 23926,2012-10-03,AMGN,86.13999938964844,86.83000183105469,86.13999938964844,64.9968490600586,4388700.0,2.0,0.610191710696121,64.79113725486513,60.38773161110165,64.41722475382088,217.1896624714312,39.1103074732635,62.68703117370605,61.44628098805745,15.430000305175781,31.606861584308902 23927,2012-10-03,AXP,57.15999984741211,57.560001373291016,56.849998474121094,49.0001335144043,4539900.0,2.0,-0.07256950846758059,50.605038539589145,47.654855259238985,50.755101338788,-37.94199636618466,3.810135571243247,49.04088859558105,48.81416339874268,15.430000305175781,31.606861584308902 23928,2012-10-03,BA,69.9000015258789,70.0,69.36000061035156,58.18429946899414,3106400.0,2.0,-0.49908774954281654,60.43456445393286,57.0608853751687,45.4293799045417,-91.24155658591896,25.474847215329437,58.976349131266275,59.97653649648031,15.430000305175781,31.606861584308902 23929,2012-10-03,CAT,85.51000213623047,85.63999938964844,84.55000305175781,62.597412109375,5584500.0,2.0,-0.3084504675162947,69.75065796350496,60.8194283249472,46.02614742788726,-76.32873052549532,14.731930848702412,64.51052754720052,63.39434604644775,15.430000305175781,31.606861584308902 23930,2012-10-03,CRM,38.375,39.45000076293945,38.33250045776367,39.2599983215332,8752000.0,2.0,0.533467879444423,40.07289327957026,36.752106720429744,58.02548251466184,84.97071509346081,12.687290800010004,37.78458315531413,35.62691663106283,15.430000305175781,31.606861584308902 23931,2012-10-03,CSCO,18.959999084472656,19.100000381469727,18.8799991607666,13.44556999206543,33816700.0,2.0,0.08365042005953605,13.85965727985743,13.061486251941886,55.96619750557013,-36.87459260067603,6.90331985974026,13.46750446955363,12.640591510136922,15.430000305175781,31.606861584308902 23932,2012-10-03,CVX,117.6500015258789,117.73999786376953,116.05000305175781,74.03501892089844,7362500.0,2.0,0.8231643898000556,76.05934268934033,72.21086681383349,58.65411975150802,55.67714077777387,23.678281545715024,73.1457628885905,71.35342432657878,15.430000305175781,31.606861584308902 23933,2012-10-03,DIS,51.720001220703125,52.689998626708984,51.689998626708984,46.97868347167969,6626600.0,2.0,0.44140157633196964,47.527076147768476,45.939644814755944,59.483354282325685,55.120951994666555,25.910669671922076,45.98932978312175,45.041160329182944,15.430000305175781,31.606861584308902 23934,2012-10-03,GS,117.62000274658203,118.16999816894531,116.22000122070312,96.94386291503906,3036400.0,2.0,1.8475822385509844,100.20713732503559,92.08309247232769,61.647238692586136,56.07535464437923,23.84491869557756,92.99236857096354,87.34274304707846,15.430000305175781,31.606861584308902 23935,2012-10-03,HD,60.45000076293945,61.779998779296875,60.380001068115234,48.15361404418945,8468300.0,2.0,1.0140642670952005,48.088411037403006,43.96865568928156,69.83367105622654,145.1331582998206,53.86498596163032,45.3864133199056,43.14922631581624,15.430000305175781,31.606861584308902 23936,2012-10-03,HON,58.6036262512207,58.85150146484375,58.0506706237793,46.2880859375,4943938.0,2.0,0.385141684117805,47.06991154298204,44.65962413206678,56.78023053385358,102.08304430318987,22.184553450789522,45.328813552856445,44.43391335805257,15.430000305175781,31.606861584308902 23937,2012-10-03,IBM,200.70745849609375,202.0076446533203,200.09559631347656,130.64866638183594,3339146.0,2.0,1.7653455214397127,131.49561037679499,123.64626584390815,63.631033418392924,110.53260233293281,44.50646090505666,125.47424672444662,122.91994400024414,15.430000305175781,31.606861584308902 23938,2012-10-03,INTC,22.860000610351562,22.969999313354492,22.489999771118164,16.228469848632812,49772700.0,2.0,-0.4151774278271816,17.542842433756135,15.838150074178436,37.783630522218715,-86.8731375968188,32.732067956903585,17.078635088602702,17.82363443374634,15.430000305175781,31.606861584308902 23939,2012-10-03,JNJ,69.19000244140625,69.31999969482422,68.7300033569336,50.96711349487305,8557900.0,2.0,0.25865123467764306,51.384518453491246,50.062211588012666,58.44336359194104,83.00501462741312,14.697156561193065,50.39614041646322,50.27451826731364,15.430000305175781,31.606861584308902 23940,2012-10-03,JPM,40.83000183105469,41.0,40.41999816894531,30.063247680664062,22419100.0,2.0,0.5861746874508,30.91494377991481,28.346510230094953,60.87593292936189,59.90148145457785,26.95539217161515,28.81159807840983,27.546943950653077,15.430000305175781,31.606861584308902 23941,2012-10-03,KO,38.31999969482422,38.52000045776367,38.13999938964844,27.091777801513672,13637100.0,2.0,0.0012527266233597345,27.510226747121617,26.432265547189903,50.54459514626701,53.396711113931566,19.176515468010475,26.854519271850585,27.267432912190756,15.430000305175781,31.606861584308902 23942,2012-10-03,MCD,91.0999984741211,91.25,90.2699966430664,66.9728775024414,6337400.0,2.0,0.41434418820449537,69.84540534506169,66.63918327798518,49.65958815786825,-16.449149931064003,18.299702606484246,67.39120737711589,66.56265169779459,15.430000305175781,31.606861584308902 23943,2012-10-03,MMM,93.80999755859375,94.0,93.0,66.73625183105469,2610300.0,2.0,0.2868452930786134,67.50699323537255,64.67178941843603,56.82548402024772,90.92200005178543,9.282545416837735,65.94446105957032,65.0955748240153,15.430000305175781,31.606861584308902 23944,2012-10-03,MRK,43.41603088378906,43.76908493041992,43.196563720703125,30.86986541748047,8861678.0,2.0,0.39808514361805436,30.978312892862338,29.17355459218405,64.84143159430877,127.27595904030882,41.238395407019226,29.6385897954305,29.432688522338868,15.430000305175781,31.606861584308902 23945,2012-10-03,MSFT,29.75,29.989999771118164,29.670000076293945,24.255552291870117,46655900.0,2.0,-0.16022622357073857,25.887153687387027,23.914704833120787,46.92998073871484,-143.5763481448941,22.478807493794104,24.86586437225342,24.509350522359213,15.430000305175781,31.606861584308902 23946,2012-10-03,NKE,23.727500915527344,23.885000228881836,23.405000686645508,20.700824737548828,14771200.0,2.0,-0.1313217171217893,22.34371766440302,20.533033663111627,44.10954160273067,-134.85310585796017,29.79977039954874,21.42547829945882,21.098068714141846,15.430000305175781,31.606861584308902 23947,2012-10-03,PG,69.0199966430664,69.54000091552734,68.7300033569336,49.90446472167969,8869500.0,2.0,0.4253944671531613,50.529088928802324,49.116091964142015,62.65032260688238,56.82555634168475,9.5199298227194,49.33475240071615,48.19259529113769,15.430000305175781,31.606861584308902 23948,2012-10-03,TRV,68.73999786376953,69.05999755859375,68.4800033569336,53.469322204589844,1891800.0,2.0,0.8049182788739628,54.484031061030564,50.71439613928682,64.20664852120612,78.57246793053774,30.573309867408888,51.70494562784831,50.18114999135335,15.430000305175781,31.606861584308902 23949,2012-10-03,UNH,56.97999954223633,57.150001525878906,56.630001068115234,48.00609588623047,4662900.0,2.0,0.6325805564073761,48.628334610835104,44.395730788334824,57.240663567265,165.6142495916235,37.81644950900654,46.24084625244141,45.531982040405275,15.430000305175781,31.606861584308902 23950,2012-10-03,V,34.162498474121094,34.650001525878906,33.997501373291016,32.03533172607422,11717600.0,2.0,0.4438546661522196,32.03449380443728,29.812762856024143,62.35849708357119,126.21358336030984,43.830156846496884,30.45291894276937,29.953527132670086,15.430000305175781,31.606861584308902 23951,2012-10-03,VZ,45.97999954223633,46.400001525878906,45.81999969482422,27.06733512878418,11907200.0,2.0,0.3156081985095831,27.2578803893474,25.568464291438737,61.76900014889236,105.15226920208114,67.25544617235482,25.987296104431152,26.017027314503988,15.430000305175781,31.606861584308902 23952,2012-10-03,WBA,36.349998474121094,36.900001525878906,36.16999816894531,26.056541442871094,10526900.0,2.0,0.26586758869766314,26.532729756658277,24.809265482599535,57.87471766839328,141.9269681017996,14.370871841581415,25.61103973388672,25.105505498250327,15.430000305175781,31.606861584308902 23953,2012-10-03,WMT,74.02999877929688,74.75,73.75,58.42704772949219,8164700.0,2.0,0.19038099969986177,59.09114778462976,57.793655987342895,56.39293838416467,48.58365950078423,20.39425605296244,57.991863377889,57.714844449361166,15.430000305175781,31.606861584308902 23954,2012-10-04,AAPL,23.97321319580078,24.08035659790039,23.769643783569336,20.30026626586914,370725600.0,3.0,0.06687266530850877,21.628896720705814,19.736648361386468,53.96623756766265,-47.53439929865295,7.424274674500259,20.588130887349447,19.65041472117106,14.550000190734863,19.917494927710592 23955,2012-10-04,AMGN,86.9800033569336,87.44999694824219,86.29000091552734,64.68987274169922,2787300.0,3.0,0.6815880136396686,65.0117330104967,60.28545212439099,63.043163776608594,205.4845853792937,43.75683685680218,62.749932225545244,61.57898464202881,14.550000190734863,19.917494927710592 23956,2012-10-04,AXP,57.79999923706055,58.66999816894531,57.630001068115234,49.828182220458984,3811300.0,3.0,0.009014205411787657,50.67954731017675,47.67943973511134,53.74586202714158,67.38574275863184,18.272116020547024,49.09064954121907,48.82117977142334,14.550000190734863,19.917494927710592 23957,2012-10-04,BA,70.23999786376953,70.37999725341797,69.72000122070312,58.25092315673828,2818300.0,3.0,-0.4697965294254658,60.068392651896666,57.18719053902131,45.68614486948269,-62.90654911915888,18.56146234992406,58.89694849650065,59.96052239735921,14.550000190734863,19.917494927710592 23958,2012-10-04,CAT,85.5199966430664,86.5,85.19999694824219,63.0965576171875,5076900.0,3.0,-0.3721243952285107,69.68542875377355,60.97053666981043,47.17287043474784,-53.24109375318073,8.358547130786171,64.44299748738607,63.47663249969482,14.550000190734863,19.917494927710592 23959,2012-10-04,CRM,38.8849983215332,39.52750015258789,38.717498779296875,39.45750045776367,6671200.0,3.0,0.5823729364126251,40.14785660463154,36.900643456403614,58.52592817606246,92.84403651122967,13.637588176124101,37.86133321126302,35.75574995676676,14.550000190734863,19.917494927710592 23960,2012-10-04,CSCO,19.010000228881836,19.049999237060547,18.850000381469727,13.424260139465332,29734700.0,3.0,0.08066511380086538,13.774463984049055,13.098030713521746,55.67552145981096,-49.88112931188369,5.601067641410791,13.463274192810058,12.67184894879659,14.550000190734863,19.917494927710592 23961,2012-10-04,CVX,116.63999938964844,117.47000122070312,116.47000122070312,74.67886352539062,5425700.0,3.0,0.7850128443079711,75.93352374015716,72.59932232917878,60.46226308826256,60.187078454618685,23.678281545715027,73.25200678507487,71.49295158386231,14.550000190734863,19.917494927710592 23962,2012-10-04,DIS,52.720001220703125,53.08000183105469,52.38999938964844,47.12194061279297,6507800.0,3.0,0.4414398909424335,47.566402970951685,45.96925948937546,60.05787563475796,78.13857980855984,31.37310995193665,46.077968724568684,45.121144421895345,14.550000190734863,19.917494927710592 23963,2012-10-04,GS,118.66000366210938,120.36000061035156,117.93000030517578,98.58000183105469,3743200.0,3.0,1.958852539622228,100.38358494908772,92.4295528682951,63.559981474064706,78.13997321929489,31.43024486543613,93.42231674194336,87.68787320454915,14.550000190734863,19.917494927710592 23964,2012-10-04,HD,61.84000015258789,62.41999816894531,61.52000045776367,48.13022994995117,8722300.0,3.0,1.0541051752316335,48.38280985445778,43.9930961361428,69.68340479514401,159.05819255198188,57.9613642475173,45.52647094726562,43.283498509724936,14.550000190734863,19.917494927710592 23965,2012-10-04,HON,58.54642105102539,58.7943000793457,58.28901290893555,46.52347183227539,2983418.0,3.0,0.40595209098360385,47.08200035820572,44.8183818744603,57.64131731383794,104.71074591547315,22.18455345078953,45.389305877685544,44.53404966990153,14.550000190734863,19.917494927710592 23966,2012-10-04,IBM,201.03250122070312,201.69215393066406,199.35946655273438,130.5741424560547,3093545.0,3.0,1.7966085578239586,131.58330588740225,124.25925850468761,63.42237735519959,98.14650928724916,37.731628711582495,125.74608052571615,123.18813400268554,14.550000190734863,19.917494927710592 23967,2012-10-04,INTC,22.579999923706055,22.6200008392334,22.270000457763672,16.170894622802734,52980100.0,3.0,-0.4116282552323476,17.186354958662015,16.00536524092295,37.39593346057367,-102.49594678128818,38.113258165504526,17.00043150583903,17.791255219777426,14.550000190734863,19.917494927710592 23968,2012-10-04,JNJ,69.0999984741211,69.5,69.01000213623047,51.16655349731445,9395900.0,3.0,0.26298633592700327,51.39875439729071,50.153602322679994,59.93283231488549,102.92018571643537,18.981198205856543,50.44858665466309,50.298911539713544,14.550000190734863,19.917494927710592 23969,2012-10-04,JPM,41.15999984741211,41.9900016784668,40.90999984741211,30.769577026367188,24326500.0,3.0,0.626099949953197,30.964245392903294,28.54837248124221,63.78669109728652,88.20939406073778,37.70659984298943,28.91625633239746,27.638713073730468,14.550000190734863,19.917494927710592 23970,2012-10-04,KO,38.459999084472656,38.54999923706055,38.189998626708984,27.15554428100586,9654500.0,3.0,0.011250617356918013,27.528329657419164,26.445162392751733,51.09510605122232,70.37291317046893,20.1087313582279,26.850309880574546,27.2657972017924,14.550000190734863,19.917494927710592 23971,2012-10-04,MCD,90.9000015258789,91.19000244140625,90.58999633789062,67.47695922851562,4478300.0,3.0,0.33359880026293354,69.8266947492439,66.68458225881275,51.77643570614632,-8.317617694284737,18.299702606484242,67.46956837972006,66.58982022603352,14.550000190734863,19.917494927710592 23972,2012-10-04,MMM,94.05000305175781,94.52999877929688,93.66000366210938,67.1988296508789,2531400.0,3.0,0.33938800112130707,67.6282536515994,64.63236570264864,58.41723455771958,137.84790262051615,15.981869024948251,65.98597259521485,65.18021183013916,14.550000190734863,19.917494927710592 23973,2012-10-04,MRK,43.79771041870117,44.26526641845703,43.75,31.099151611328125,9383582.0,3.0,0.4274897965872775,31.128697221628197,29.17807748998069,66.22853894888922,153.86241692161025,49.44351093311087,29.719838460286457,29.49223788579305,14.550000190734863,19.917494927710592 23974,2012-10-04,MSFT,29.969999313354492,30.030000686645508,29.56999969482422,24.393646240234375,43634900.0,3.0,-0.1602773354917595,25.820721519616363,23.873912536474947,48.113436955788714,-124.23010221501661,25.188704430514246,24.85205497741699,24.52184429168701,14.550000190734863,19.917494927710592 23975,2012-10-04,NKE,23.582500457763672,23.989999771118164,23.5,21.16206932067871,13058400.0,3.0,-0.11829294165648818,22.278805447394657,20.519159030144404,48.26758301451878,-89.22122130961691,25.25777488906698,21.428930854797365,21.112658341725666,14.550000190734863,19.917494927710592 23976,2012-10-04,PG,69.36000061035156,69.77999877929688,69.30999755859375,50.05598831176758,7792700.0,3.0,0.40728774298016646,50.519786607136254,49.20764259208249,63.570278005594545,77.81967854579707,15.40794931706888,49.39559669494629,48.29490070343017,14.550000190734863,19.917494927710592 23977,2012-10-04,TRV,69.27999877929688,70.0,69.0199966430664,53.678524017333984,2155800.0,3.0,0.8043356192137878,54.44884748152548,51.054854682170806,64.97770635593238,95.90481186696235,41.03485898878772,51.8159127553304,50.274071884155276,14.550000190734863,19.917494927710592 23978,2012-10-04,UNH,57.150001525878906,58.150001525878906,57.0099983215332,48.943267822265625,6897300.0,3.0,0.7264668981732214,49.020926373869464,44.281875521272134,60.21971260726933,200.57972643672804,46.9582660379029,46.359545135498045,45.562321217854816,14.550000190734863,19.917494927710592 23979,2012-10-04,V,34.70000076293945,34.95500183105469,34.54999923706055,32.3012809753418,8475600.0,3.0,0.49845476462918015,32.21404464565789,29.86841003573859,63.54096126993095,146.54619893311917,48.222484227195814,30.542111015319826,30.02728048960368,14.550000190734863,19.917494927710592 23980,2012-10-04,VZ,46.40999984741211,47.279998779296875,46.40999984741211,27.640512466430664,16112600.0,3.0,0.37130080136813604,27.464408559732753,25.543828325338048,65.72452223858215,142.6889550244183,71.52693562046555,26.077754974365234,26.040031909942627,14.550000190734863,19.917494927710592 23981,2012-10-04,WBA,36.5,36.709999084472656,36.18000030517578,26.063705444335938,6591300.0,3.0,0.2547708652090108,26.56487097959564,24.860969779681703,57.922136333684605,116.86670310044596,14.370871841581433,25.630627250671388,25.185057830810546,14.550000190734863,19.917494927710592 23982,2012-10-04,WMT,74.51000213623047,75.01000213623047,74.51000213623047,58.836517333984375,5000900.0,3.0,0.2163031190959046,59.07761319392231,57.80010630375835,58.048609933410695,91.04968279172057,24.70963992188564,58.06929359436035,57.7522300084432,14.550000190734863,19.917494927710592 23983,2012-10-05,AAPL,23.757143020629883,23.78571319580078,23.260000228881836,19.867658615112305,594006000.0,4.0,0.01215033721561909,21.65390449120479,19.62685360358281,50.523409654455115,-120.94306972919325,19.61026991996087,20.577942276000975,19.67895647684733,14.329999923706055,14.917942736009302 23984,2012-10-05,AMGN,86.8499984741211,87.31999969482422,86.63999938964844,65.10172271728516,3230800.0,4.0,0.762612032361389,65.36565846339667,60.15467425449884,64.10580258067873,198.14658964002865,43.75683685680219,62.83180287679036,61.722031656901045,14.329999923706055,14.917942736009302 23985,2012-10-05,AXP,58.65999984741211,58.72999954223633,58.18000030517578,49.99037551879883,4761600.0,4.0,0.0857688403083472,50.7660655528656,47.681012770498654,54.30815082266009,90.66158983455436,18.97602284542675,49.15715929667155,48.84720376332601,14.329999923706055,14.917942736009302 23986,2012-10-05,BA,70.26000213623047,71.25,70.20999908447266,59.042144775390625,3741600.0,4.0,-0.3783763671114002,59.626802772827425,57.462206702880586,48.65421661179873,4.081884489068194,4.473617677261487,58.91166280110677,59.955073801676434,14.329999923706055,14.917942736009302 23987,2012-10-05,CAT,86.8499984741211,87.33999633789062,85.01000213623047,62.707542419433594,6547700.0,4.0,-0.44880319316884254,69.73561611635388,60.72436770932972,46.37844354564264,-48.059537905481676,2.418285224849378,64.38916982014975,63.55365104675293,14.329999923706055,14.917942736009302 23988,2012-10-05,CRM,39.872501373291016,39.962501525878906,38.4375,38.682498931884766,6718400.0,4.0,0.5522286520707311,40.12309020754513,37.05440956357303,55.82416386865742,74.54068513568697,18.931654954790304,37.92766647338867,35.86904160181681,14.329999923706055,14.917942736009302 23989,2012-10-05,CSCO,19.040000915527344,19.139999389648438,18.799999237060547,13.395851135253906,27750400.0,4.0,0.07514069273460322,13.71079631891786,13.122194422811878,55.2795654984908,-44.92837672811908,9.150271194511205,13.460212103525798,12.707333262761434,14.329999923706055,14.917942736009302 23990,2012-10-05,CVX,117.41999816894531,118.25,117.12000274658203,74.9019775390625,4507900.0,4.0,0.7639742858899154,75.88658517660714,72.86937414346123,61.072538319407705,73.97582708452961,30.16474697377743,73.3839614868164,71.6343002319336,14.329999923706055,14.917942736009302 23991,2012-10-05,DIS,52.84000015258789,53.150001525878906,52.7599983215332,47.426353454589844,5223200.0,4.0,0.4607229009835194,47.644465000882164,46.00132395480631,61.26525389046007,92.65445926582022,32.33034080708158,46.19137878417969,45.204112943013506,14.329999923706055,14.917942736009302 23992,2012-10-05,GS,120.83000183105469,121.4000015258789,118.58000183105469,98.09493255615234,3938300.0,4.0,1.9850120351744778,100.55789903657407,92.50025068266422,62.602439023104175,81.37208776890179,34.730434632918076,93.8521952311198,88.0400619506836,14.329999923706055,14.917942736009302 23993,2012-10-05,HD,61.970001220703125,63.20000076293945,61.900001525878906,49.268402099609375,9672400.0,4.0,1.1642580220322714,48.88596106737819,43.95300568372045,72.64695904717597,178.6623361581158,62.32008904427134,45.70679423014323,43.43829116821289,14.329999923706055,14.917942736009302 23994,2012-10-05,HON,58.822898864746094,59.04217529296875,58.36528015136719,46.644954681396484,3717866.0,4.0,0.4273212456831814,47.158276790653424,44.85827937694912,58.087147515592854,107.5271169870697,25.326370318470946,45.46397171020508,44.637467829386395,14.329999923706055,14.917942736009302 23995,2012-10-05,IBM,201.86424255371094,202.47610473632812,200.82217407226562,130.69827270507812,2989886.0,4.0,1.8105303462770195,131.57998606779785,124.95085499665527,63.6278886536834,104.84031699257747,40.88659956025332,126.05411885579427,123.4806406656901,14.329999923706055,14.917942736009302 23996,2012-10-05,INTC,22.65999984741211,22.899999618530273,22.579999923706055,16.322025299072266,38344600.0,4.0,-0.3921006358019845,17.002975898570817,16.08007482927342,39.092990093529316,-76.42917662676813,24.557082095789585,16.943817774454754,17.769123713175457,14.329999923706055,14.917942736009302 23997,2012-10-05,JNJ,69.45999908447266,69.73999786376953,69.31999969482422,51.447261810302734,9429900.0,4.0,0.2857784734299642,51.457316645868524,50.22578310083558,61.92008559781374,126.42218748294121,24.39309454657022,50.510634104410805,50.3303009668986,14.329999923706055,14.917942736009302 23998,2012-10-05,JPM,42.040000915527344,42.439998626708984,41.459999084472656,30.688642501831055,22774400.0,4.0,0.643789068760416,31.024866863492228,28.68626919150045,63.22908329516116,97.22362133354548,41.864265716986395,29.032824579874674,27.73582830429077,14.329999923706055,14.917942736009302 23999,2012-10-05,KO,38.4900016784668,38.599998474121094,38.25,27.332658767700195,12287900.0,4.0,0.03308430143025731,27.560918804329287,26.47887707122003,52.61081666038077,89.62992955697716,21.717403873459734,26.867485364278156,27.271922016143797,14.329999923706055,14.917942736009302 24000,2012-10-05,MCD,91.48999786376953,91.55999755859375,90.69999694824219,67.45471954345703,4166200.0,4.0,0.2647609425232673,69.82752618645992,66.68227224493657,51.67725591303589,-5.192272487389644,12.809647231499147,67.55454330444336,66.58719902038574,14.329999923706055,14.917942736009302 24001,2012-10-05,MMM,94.73999786376953,95.19999694824219,94.44999694824219,67.57598114013672,3663600.0,4.0,0.40677242962975413,67.83684069097585,64.57606671869213,59.6712883188613,180.4846616055681,23.605544213120442,66.05665995279948,65.28810558319091,14.329999923706055,14.917942736009302 24002,2012-10-05,MRK,44.29389190673828,44.3702278137207,43.75954055786133,31.2070369720459,12463864.0,4.0,0.4542621911180049,31.261991091064683,29.223170499511486,66.86485896483237,149.5226138570442,50.990972502814294,29.807132212320962,29.534660307566323,14.329999923706055,14.917942736009302 24003,2012-10-05,MSFT,30.229999542236328,30.25,29.739999771118164,24.24742889404297,41133900.0,4.0,-0.170154919906782,25.800998572007664,23.804281731947412,46.966244475202416,-104.4537597729415,15.678935242152434,24.840953572591147,24.540912214914957,14.329999923706055,14.917942736009302 24004,2012-10-05,NKE,24.03499984741211,24.13249969482422,23.71500015258789,21.014205932617188,9247200.0,4.0,-0.11853251386770935,22.2150410662207,20.493102549501955,47.10540015135154,-75.95462018455306,19.20627783831483,21.4298002243042,21.12639611562093,14.329999923706055,14.917942736009302 24005,2012-10-05,PG,69.77999877929688,69.8499984741211,69.41000366210938,50.23637390136719,6907800.0,4.0,0.402849840955362,50.54743189170876,49.260081917495334,64.64279142144042,82.98633084851926,17.09013899599289,49.46654230753581,48.37279421488444,14.329999923706055,14.917942736009302 24006,2012-10-05,TRV,69.88999938964844,69.91000366210938,69.2699966430664,53.895469665527344,2117300.0,4.0,0.8120191071511371,54.331624406514706,51.509119993509714,65.76877787734938,95.87088951451736,41.03485898878773,51.95077921549479,50.37432740529378,14.329999923706055,14.917942736009302 24007,2012-10-05,UNH,58.099998474121094,58.150001525878906,56.84000015258789,48.23405838012695,6078300.0,4.0,0.7351706361020831,49.21391792329002,44.2975383755381,57.105126893089846,156.46997896490245,43.134346162296076,46.45600509643555,45.60144182840983,14.329999923706055,14.917942736009302 24008,2012-10-05,V,35.185001373291016,35.397499084472656,34.875,32.437744140625,11280800.0,4.0,0.5464381738900812,32.38561055146398,29.94083273924647,64.13893777277704,160.3903438552385,53.8225765858069,30.643175443013508,30.095997111002603,14.329999923706055,14.917942736009302 24009,2012-10-05,VZ,46.93000030517578,47.31999969482422,46.81999969482422,27.82084846496582,16909200.0,4.0,0.4250890365237261,27.64143644874379,25.59187577659801,66.8411397320485,147.19407830702414,71.70627788744423,26.181438446044922,26.06828416188558,14.329999923706055,14.917942736009302 24010,2012-10-05,WBA,36.54999923706055,36.63999938964844,35.90999984741211,25.89171600341797,7460100.0,4.0,0.2294535239955664,26.54881861089153,24.9623010409029,56.346899351381346,77.48722120123438,6.091721520715811,25.641854413350423,25.259847354888915,14.329999923706055,14.917942736009302 24011,2012-10-05,WMT,74.94000244140625,75.5,74.88999938964844,59.15936279296875,5205100.0,4.0,0.25990153279702355,59.18737777368317,57.79349647863617,59.30873830159006,131.10952458479014,32.12243891807494,58.162998072306316,57.79434407552083,14.329999923706055,14.917942736009302 24070,2012-10-08,AAPL,23.10285758972168,23.12714385986328,22.71821403503418,19.42864227294922,637994000.0,0.0,-0.06588299371022899,21.736640597432103,19.46931567087844,47.352075930111795,-206.54189527210144,30.070670972738945,20.552521006266275,19.69711462656657,15.109999656677246,22.372794339528863 24071,2012-10-08,AMGN,86.62000274658203,86.98999786376953,85.83000183105469,64.42774963378906,2107800.0,0.0,0.7636374189173338,65.54465730978974,60.124685494165334,61.130209537708915,141.77424160997853,29.0546664522209,62.867995198567705,61.839556503295896,15.109999656677246,22.372794339528863 24072,2012-10-08,AXP,58.4900016784668,58.88999938964844,58.34000015258789,50.212337493896484,3231400.0,0.0,0.16263318372160995,50.8844549529128,47.69077392892314,55.08119788823389,102.62499834073601,20.917565889893968,49.20072708129883,48.86274929046631,15.109999656677246,22.372794339528863 24073,2012-10-08,BA,70.72000122070312,71.19000244140625,70.55000305175781,58.7756233215332,2838800.0,0.0,-0.32369987310340065,59.567366720824445,57.47916495642165,47.745037829679596,4.405860542048633,4.473617677261486,58.89722646077474,59.920345815022785,15.109999656677246,22.372794339528863 24074,2012-10-08,CAT,84.94000244140625,85.80999755859375,84.43000030517578,62.71485137939453,4532600.0,0.0,-0.5031815572201523,69.78023183822211,60.55790330887263,46.39598926540451,-65.55599238307919,6.213181345922894,64.33950068155924,63.60125223795573,15.109999656677246,22.372794339528863 24075,2012-10-08,CRM,38.49250030517578,39.11249923706055,38.18000030517578,38.400001525878906,4539200.0,0.0,0.49978272565914494,40.0628577489059,37.221142266352885,54.86903572636744,41.1098163511195,14.490618472245984,37.96983324686686,35.965083281199135,15.109999656677246,22.372794339528863 24076,2012-10-08,CSCO,18.889999389648438,19.079999923706055,18.809999465942383,13.424260139465332,24170900.0,0.0,0.07222238377095458,13.704216320479846,13.121018760239147,55.60617470158619,-45.462127504591486,9.150271194511216,13.456451797485352,12.739413277308147,15.109999656677246,22.372794339528863 24077,2012-10-08,CVX,117.19000244140625,117.87000274658203,116.94999694824219,74.97847747802734,3434900.0,0.0,0.7448873844155202,75.78400933479917,73.20526602530826,61.284499490971456,65.20657287639325,27.63736260041483,73.50316797892252,71.76659456888835,15.109999656677246,22.372794339528863 24078,2012-10-08,DIS,52.369998931884766,52.5,52.11000061035156,46.85333251953125,5827900.0,0.0,0.4248691972106471,47.61282013634626,46.105491173468195,57.859467546822266,46.18503262384694,16.237002230324904,46.27404861450195,45.26589171091715,15.109999656677246,22.372794339528863 24079,2012-10-08,GS,118.27999877929688,119.72000122070312,118.1500015258789,98.21826171875,2140400.0,0.0,1.9927243704704978,100.67682902442614,92.77432682884533,62.75003868876497,69.16676159074132,31.92416493516071,94.26217219034831,88.34778340657552,15.109999656677246,22.372794339528863 24080,2012-10-08,HD,62.97999954223633,63.099998474121094,61.7400016784668,48.23938751220703,9770300.0,0.0,1.1552055785416186,49.04779730824459,44.148210611066936,66.56151223375176,147.34875739738587,58.711751661232526,45.8422176361084,43.56895357767741,15.109999656677246,22.372794339528863 24081,2012-10-08,HON,58.19367599487305,58.55595779418945,57.81232833862305,46.531070709228516,2855766.0,0.0,0.4301089418055355,47.183953794491835,44.96320578192418,57.50024278119742,75.21034197166775,14.319745048519907,45.53787892659505,44.726665051778156,15.109999656677246,22.372794339528863 24082,2012-10-08,IBM,200.783935546875,201.37667846679688,200.0095672607422,130.22039794921875,2073800.0,0.0,1.7626838427882063,131.51032283033703,125.57101338182115,62.23531918693801,88.05590551449399,33.397479191315405,126.30340423583985,123.73510615030925,15.109999656677246,22.372794339528863 24083,2012-10-08,INTC,22.6200008392334,22.6200008392334,22.399999618530273,16.19968032836914,29698200.0,0.0,-0.3820925483180275,16.99017002375804,16.038905598800554,38.22522809151706,-92.92535669560039,29.324173977246016,16.886244519551596,17.7388889948527,15.109999656677246,22.372794339528863 24084,2012-10-08,JNJ,69.5999984741211,69.6500015258789,69.16999816894531,51.29212188720703,6444600.0,0.0,0.2880029921562155,51.49162490356926,50.28454430114266,60.2126517450261,104.21976342417476,19.078747543880553,50.555938466389975,50.348125012715656,15.109999656677246,22.372794339528863 24085,2012-10-08,JPM,41.33000183105469,41.84000015258789,41.11000061035156,30.651845932006836,18631300.0,0.0,0.6473760985093193,30.94196261047924,29.00345231414234,62.97018421677404,78.52684398256186,34.4058595675467,29.149626859029134,27.807619603474937,15.109999656677246,22.372794339528863 24086,2012-10-08,KO,38.540000915527344,38.68000030517578,38.439998626708984,27.332658767700195,9434600.0,0.0,0.04981343508964997,27.56076394234021,26.56222342338245,52.61081666038077,105.30965309916856,24.3237272744314,26.87621676127116,27.274293899536133,15.109999656677246,22.372794339528863 24087,2012-10-08,MCD,90.97000122070312,91.6500015258789,90.80999755859375,67.85498046875,3894900.0,0.0,0.23974057574180563,69.82462886152312,66.70295826616241,53.341287690848695,1.3070270793748597,11.464533117455575,67.6364351908366,66.58683586120605,15.109999656677246,22.372794339528863 24088,2012-10-08,MMM,94.55000305175781,95.45999908447266,94.5,67.86775207519531,2607600.0,0.0,0.47820608861250946,67.96267282567283,64.78469961085062,60.62169453289529,178.85572099561531,26.376778118028998,66.11691055297851,65.38695551554362,15.109999656677246,22.372794339528863 24089,2012-10-08,MRK,44.05534362792969,44.332061767578125,43.6927490234375,31.247493743896484,7371318.0,0.0,0.47328825762311766,31.38736823226793,29.266200035554334,67.10529727431907,136.93353956832826,47.91133260574008,29.88864911397298,29.571522680918374,15.109999656677246,22.372794339528863 24090,2012-10-08,MSFT,29.639999389648438,29.920000076293945,29.549999237060547,24.19056510925293,29752000.0,0.0,-0.18049082306525577,25.79626626707825,23.73265676758972,46.520003169423774,-125.97471796906565,21.20481824143105,24.81983337402344,24.548810799916584,15.109999656677246,22.372794339528863 24091,2012-10-08,NKE,23.752500534057617,23.947500228881836,23.6875,20.963443756103516,5638000.0,0.0,-0.121418819409012,22.104575335416897,20.492118466462983,46.70601258013747,-88.8968941000766,20.0035616618318,21.418642870585124,21.131408659617104,15.109999656677246,22.372794339528863 24092,2012-10-08,PG,69.4800033569336,69.4800033569336,68.88999938964844,49.853981018066406,6577000.0,0.0,0.36427769522013165,50.529474659259144,49.32060735673206,60.72242041796259,43.87057067921879,1.1216437766947824,49.51656545003255,48.427743975321455,15.109999656677246,22.372794339528863 24093,2012-10-08,TRV,69.2699966430664,69.6500015258789,69.19000244140625,53.87995910644531,1003700.0,0.0,0.8075478453274201,54.054494032178795,52.11399351664933,65.65908819498563,86.67881268951088,38.998119974239216,52.069742584228514,50.46291364034017,15.109999656677246,22.372794339528863 24094,2012-10-08,UNH,57.59000015258789,58.290000915527344,57.31999969482422,48.63087844848633,6050700.0,0.0,0.7652669531963525,49.40601387740671,44.449639885410676,58.351932756791214,159.60912331620656,44.40777424074391,46.55896530151367,45.638346672058105,15.109999656677246,22.372794339528863 24095,2012-10-08,V,34.75,34.875,34.63999938964844,32.079280853271484,6803600.0,0.0,0.5492094354436112,32.374431485748104,30.183974390411567,61.40230768170445,125.15291367292848,44.924079986547824,30.73606866200765,30.153159809112548,15.109999656677246,22.372794339528863 24096,2012-10-08,VZ,47.0099983215332,47.06999969482422,46.540000915527344,27.537029266357422,8718900.0,0.0,0.4397456489472553,27.726978040473533,25.68314235137217,63.47445471363754,119.52564929618043,63.97797955675747,26.257725334167482,26.08654238382975,15.109999656677246,22.372794339528863 24097,2012-10-08,WBA,36.13999938964844,36.2400016784668,35.880001068115234,25.741220474243164,5111400.0,0.0,0.19499780391985766,26.529711454703357,25.037304193184827,54.99309909207033,39.518640954514545,5.187371160417271,25.64830404917399,25.32643969853719,15.109999656677246,22.372794339528863 24098,2012-10-08,WMT,75.16000366210938,75.55000305175781,75.05999755859375,59.253849029541016,4545900.0,0.0,0.2986353569014213,59.27390554189888,57.84397852182183,59.675458638676254,143.37285154122077,32.84370514534486,58.24541524251302,57.82667636871338,15.109999656677246,22.372794339528863 24099,2012-10-09,AAPL,22.808929443359375,22.874643325805664,22.269643783569336,19.35801887512207,838597200.0,1.0,-0.13190319077270019,21.81215688925126,19.318480470367884,46.86256038778681,-222.81266531180503,37.292295416933555,20.51210110982259,19.713115437825522,16.3700008392334,23.983619717956408 24100,2012-10-09,AMGN,85.69000244140625,86.04000091552734,85.1500015258789,63.970985412597656,3131900.0,1.0,0.7193013318342949,65.64775066201214,60.133164789037664,59.203585457214785,90.87537452886902,18.205880974190737,62.892955271403,61.94561646779378,16.3700008392334,23.983619717956408 24101,2012-10-09,AXP,58.880001068115234,59.0,58.11000061035156,49.71720886230469,4294700.0,1.0,0.18150372508683432,50.920674496498144,47.75786287227627,53.011531854072274,72.58883148353456,16.62329084355998,49.22977523803711,48.859976323445636,16.3700008392334,23.983619717956408 24102,2012-10-09,BA,70.69999694824219,71.20999908447266,70.36000061035156,58.833927154541016,4116600.0,1.0,-0.27252225866227775,59.47715928981449,57.51690160801267,47.965083011649305,2.7702158069039315,7.224673779242956,58.87668202718099,59.89404061635335,16.3700008392334,23.983619717956408 24103,2012-10-09,CAT,85.72000122070312,86.1500015258789,84.5,62.20841979980469,5810600.0,1.0,-0.5804505262051762,69.82571719151622,60.22982060450428,45.33274692759536,-63.494802787539925,3.6863778684136816,64.29350229899089,63.65159657796224,16.3700008392334,23.983619717956408 24104,2012-10-09,CRM,38.26250076293945,38.599998474121094,37.54750061035156,38.03499984741211,5986400.0,1.0,0.42388013972497873,40.03996121790076,37.27778894994592,53.64230153045843,5.680878158578945,4.2675055055822435,37.99549992879232,36.065708287556966,16.3700008392334,23.983619717956408 24105,2012-10-09,CSCO,18.93000030517578,19.059999465942383,18.760000228881836,13.353233337402344,42377800.0,1.0,0.06344695654060928,13.701795812810076,13.11633658770262,54.57529496720687,-62.678816006315316,6.605830650526938,13.446563688913981,12.771719646453857,16.3700008392334,23.983619717956408 24106,2012-10-09,CVX,117.5199966430664,118.37999725341797,117.3499984741211,74.81275177001953,5983500.0,1.0,0.7082242298077119,75.60872644987576,73.58326344880588,60.54568488449821,70.6463431805794,31.87891589849141,73.62279891967773,71.8880111694336,16.3700008392334,23.983619717956408 24107,2012-10-09,DIS,52.31999969482422,52.33000183105469,51.459999084472656,46.11915588378906,8072100.0,1.0,0.3333700771902386,47.619489864086106,46.094344135547686,53.88887258483183,2.106868480894612,2.864341891475211,46.33015696207682,45.32035853068034,16.3700008392334,23.983619717956408 24108,2012-10-09,GS,119.38999938964844,120.73999786376953,119.0199966430664,98.35802459716797,3260600.0,1.0,1.9872068642603153,100.84421976632338,92.84865819388169,62.92159726076908,78.49418144660271,35.33922447409129,94.67244211832683,88.65442339579265,16.3700008392334,23.983619717956408 24109,2012-10-09,HD,61.59000015258789,61.66999816894531,60.95000076293945,47.51439666748047,9707700.0,1.0,1.077114444848057,48.96971991105469,44.55604531721679,62.73154330177272,96.86116097825287,42.0456328510844,45.960971959431966,43.69580554962158,16.3700008392334,23.983619717956408 24110,2012-10-09,HON,58.45108413696289,58.49875259399414,57.68838882446289,46.07548522949219,3266834.0,1.0,0.3910485065742151,47.171567752546856,45.04317147474807,55.19244515785278,55.93812721475592,11.963744790173985,45.59584083557129,44.80952657063802,16.3700008392334,23.983619717956408 24111,2012-10-09,IBM,200.71701049804688,201.47227478027344,198.5659637451172,129.08462524414062,3745098.0,1.0,1.6145067499882941,131.44266342445673,125.93160339072881,59.057390101023955,71.54255114394003,21.166151380027394,126.55786107381185,123.9832083384196,16.3700008392334,23.983619717956408 24112,2012-10-09,INTC,22.15999984741211,22.190000534057617,21.850000381469727,15.760684967041016,66317400.0,1.0,-0.40491669608391945,17.026427008493624,15.89901606859378,35.31542721238344,-139.6377146224845,41.4154165337908,16.81571731567383,17.7027645111084,16.3700008392334,23.983619717956408 24113,2012-10-09,JNJ,68.62000274658203,68.97000122070312,68.0999984741211,50.53131866455078,15365900.0,1.0,0.22577290795883442,51.47518297978221,50.31649983576954,52.823246901815686,2.5184920687128365,10.181149924726874,50.578590393066406,50.35522117614746,16.3700008392334,23.983619717956408 24114,2012-10-09,JPM,41.77000045776367,41.95000076293945,41.29999923706055,30.445842742919922,19947500.0,1.0,0.626375641222932,30.90326602272186,29.19447663017121,61.51150486308389,77.49265019456038,35.544342946351264,29.25810178120931,27.887906805674234,16.3700008392334,23.983619717956408 24115,2012-10-09,KO,38.5,38.83000183105469,38.459999084472656,27.31848907470703,13078700.0,1.0,0.06122228583656408,27.554822414164075,26.64220002388524,52.47158403458328,110.09920918707003,29.057720868468262,26.89151268005371,27.281120777130127,16.3700008392334,23.983619717956408 24116,2012-10-09,MCD,91.45999908447266,92.5999984741211,91.41999816894531,68.27750396728516,7048900.0,1.0,0.25111121617233323,69.82707062467347,66.76796874300231,55.032280720138885,37.76012675750822,1.753161818953566,67.7172119140625,66.60135930379232,16.3700008392334,23.983619717956408 24117,2012-10-09,MMM,95.29000091552734,95.29000091552734,93.9000015258789,66.85010528564453,2989500.0,1.0,0.4475431876392548,67.90799416029328,65.03649741685514,55.87097425819031,114.96621705554324,15.996847418371782,66.14893290201823,65.4628340403239,16.3700008392334,23.983619717956408 24118,2012-10-09,MRK,44.093509674072266,44.40839767456055,43.921756744384766,31.132858276367188,10512383.0,1.0,0.47365641194674524,31.465515860166875,29.340320054444945,65.70769968487747,131.81532020757126,49.17774181013838,29.967903709411623,29.607810306549073,16.3700008392334,23.983619717956408 24119,2012-10-09,MSFT,29.68000030517578,29.739999771118164,29.18000030517578,23.78441047668457,45121100.0,1.0,-0.21893167716278583,25.81587532503669,23.590388407873466,43.468344609532416,-158.15170896245914,30.663619774381136,24.78165473937988,24.54926767349243,16.3700008392334,23.983619717956408 24120,2012-10-09,NKE,23.727500915527344,23.922500610351562,23.600000381469727,20.85089111328125,9778800.0,1.0,-0.13127503805643315,21.999314404050537,20.482619189699463,45.815027324734714,-96.83707172213856,22.601348326969177,21.406885401407877,21.13802677790324,16.3700008392334,23.983619717956408 24121,2012-10-09,PG,68.91999816894531,69.27999877929688,68.5199966430664,49.565372467041016,8200100.0,1.0,0.30688313599853956,50.4840455449517,49.39778009286569,57.97714125432789,14.75837217205522,8.38192189714082,49.554803212483726,48.481221453348795,16.3700008392334,23.983619717956408 24122,2012-10-09,TRV,69.52999877929688,69.61000061035156,69.0,53.709495544433594,1894400.0,1.0,0.7812436626517467,54.00033848685312,52.3517771442504,64.43725919074258,77.77338137945512,34.08176752982662,52.18866526285807,50.556095377604166,16.3700008392334,23.983619717956408 24123,2012-10-09,UNH,57.599998474121094,57.84000015258789,57.099998474121094,48.5211181640625,5093300.0,1.0,0.7713698917270477,49.40333723766403,44.86458039539261,57.8706210282889,128.35982182213272,39.17248813707828,46.6456537882487,45.6739829381307,16.3700008392334,23.983619717956408 24124,2012-10-09,V,34.79249954223633,34.845001220703125,34.18000030517578,31.62368392944336,9978000.0,1.0,0.5087779406238369,32.364488790182904,30.31533336863058,58.14068416699855,94.95357590333388,29.27583676838529,30.806066258748373,30.190954462687174,16.3700008392334,23.983619717956408 24125,2012-10-09,VZ,46.560001373291016,46.560001373291016,46.11000061035156,27.26502227783203,8752300.0,1.0,0.4245188402349207,27.746529181950535,25.802669922358547,60.45550391644137,86.39124565154282,52.69560379506761,26.332938575744627,26.099682235717772,16.3700008392334,23.983619717956408 24126,2012-10-09,WBA,35.959999084472656,36.09000015258789,35.599998474121094,25.511903762817383,4273100.0,1.0,0.14748731344572263,26.500641422100976,25.101488514117285,52.986390681074425,-0.6081468483113587,3.0576352305143715,25.64830404917399,25.390158240000407,16.3700008392334,23.983619717956408 24127,2012-10-09,WMT,75.16000366210938,75.37999725341797,74.12999725341797,58.37980651855469,8307300.0,1.0,0.2558549292475334,59.27310797150892,57.85107606474597,54.937512774793184,62.30962755177868,9.673875776570197,58.288461430867514,57.84705219268799,16.3700008392334,23.983619717956408 24128,2012-10-10,AAPL,22.847856521606445,23.03499984741211,22.75,19.512062072753906,510356000.0,2.0,-0.16983689987640105,21.85313767115529,19.189576257067362,48.07380303002205,-161.7078564999285,32.07996038556753,20.47770907084147,19.731668567657472,16.290000915527344,42.05475023323544 24129,2012-10-10,AMGN,85.30000305175781,85.43000030517578,84.31999969482422,63.38694763183594,3141600.0,2.0,0.6297780066590803,65.69590706351934,60.19733176704706,56.83426675745752,45.309491739491534,6.522163995844672,62.908930969238284,62.02342853546143,16.290000915527344,42.05475023323544 24130,2012-10-10,AXP,58.40999984741211,58.689998626708984,57.7599983215332,49.48671340942383,3936100.0,2.0,0.17583281709374177,50.93268426256866,47.822708574955755,52.069324653495656,35.867921062697505,10.253842717880563,49.247170766194664,48.85279490152995,16.290000915527344,42.05475023323544 24131,2012-10-10,BA,70.80000305175781,71.30000305175781,70.2300033569336,58.58404541015625,3642600.0,2.0,-0.2492537567728661,59.41077615770596,57.53164442029696,47.085986257581354,-4.0965765686173325,9.138466375563603,58.8439214070638,59.86163914998372,16.290000915527344,42.05475023323544 24132,2012-10-10,CAT,83.88999938964844,84.37000274658203,82.5999984741211,61.04129409790039,10634900.0,2.0,-0.7274781160039794,69.92105268148376,59.6970060953717,42.98429465913831,-103.1867873380419,15.670500213087518,64.22377039591471,63.67325032552083,16.290000915527344,42.05475023323544 24133,2012-10-10,CRM,38.04499816894531,38.150001525878906,37.16999816894531,37.540000915527344,4948000.0,2.0,0.32009466455811975,40.08229770084598,37.17170239070676,52.0109389554804,-29.05614369339063,1.352325431412025,38.0375,36.16312497456868,16.290000915527344,42.05475023323544 24134,2012-10-10,CSCO,18.799999237060547,18.799999237060547,18.290000915527344,13.0051908493042,42085700.0,2.0,0.028084506451564906,13.729526551300518,13.043878428405291,49.887091742871895,-205.9165647869166,13.62648619823129,13.428364435831705,12.797755273183187,16.290000915527344,42.05475023323544 24135,2012-10-10,CVX,114.63999938964844,115.05000305175781,112.01000213623047,71.68276977539062,15959000.0,2.0,0.421743431272148,76.02888246170971,73.03370069869067,49.00351902210156,-73.98031224303088,20.366304699781033,73.62492345174154,71.95041033426921,16.290000915527344,42.05475023323544 24136,2012-10-10,DIS,51.38999938964844,51.630001068115234,51.09000015258789,45.850555419921875,6407900.0,2.0,0.23645682561571846,47.68637345554702,45.983588855244,52.524685079933334,-43.66682920521291,3.865465441203865,46.37731196085612,45.348114331563316,16.290000915527344,42.05475023323544 24137,2012-10-10,GS,119.5,120.25,119.05999755859375,98.72801971435547,2829600.0,2.0,1.9897530796916953,101.00556855147413,92.83859343583056,63.38343730198009,75.74298919219949,35.33922447409129,95.08490600585938,88.96313680013021,16.290000915527344,42.05475023323544 24138,2012-10-10,HD,60.5099983215332,61.060001373291016,59.61000061035156,46.571102142333984,15262700.0,2.0,0.928408558098134,48.79872311670912,44.93674403111803,58.22234039622821,49.28299847710627,19.32599509891284,46.044385019938154,43.81637217203776,16.290000915527344,42.05475023323544 24139,2012-10-10,HON,57.7646598815918,57.9362678527832,57.36424255371094,45.74138641357422,3535355.0,2.0,0.3293374508459834,47.16797530920725,45.05739471642751,53.5616102910311,21.9711923203533,5.864190468901232,45.638362884521484,44.88606516520182,16.290000915527344,42.05475023323544 24140,2012-10-10,IBM,198.68069458007812,199.07266235351562,196.03250122070312,127.73786926269531,4209627.0,2.0,1.372581123206544,131.34431874730535,126.15717585108331,55.576281979959525,33.131700231037506,3.3831174782560542,126.78439102172851,124.22060724894206,16.290000915527344,42.05475023323544 24141,2012-10-10,INTC,21.899999618530273,22.0,21.700000762939453,15.659928321838379,47188900.0,2.0,-0.42622199499263047,17.06815935383914,15.754370915783664,34.6884736135207,-152.1540864529822,44.19856986554985,16.73799333572388,17.661988178888958,16.290000915527344,42.05475023323544 24142,2012-10-10,JNJ,68.37999725341797,68.48999786376953,67.9800033569336,50.39097213745117,10710100.0,2.0,0.1632484989990033,51.46768573014065,50.32916676314549,51.614471059714745,-32.36931048944465,12.751200203131374,50.59607162475586,50.353267923990884,16.290000915527344,42.05475023323544 24143,2012-10-10,JPM,41.54999923706055,42.0,41.33000183105469,30.7327880859375,25797600.0,2.0,0.6256743343449962,30.92429709188379,29.33109574564062,62.75471534702759,81.52046215323577,36.08336622602291,29.378575960795086,27.974193795522055,16.290000915527344,42.05475023323544 24144,2012-10-10,KO,38.650001525878906,38.72999954223633,38.04999923706055,26.98550796508789,13754500.0,2.0,0.04290055860784392,27.51470835276505,26.720571302691493,49.299869088765625,47.26891731211307,9.114235436433015,26.899696667989094,27.275302505493165,16.290000915527344,42.05475023323544 24145,2012-10-10,MCD,92.94000244140625,93.37000274658203,92.36000061035156,68.49246215820312,6712100.0,2.0,0.2743058332646626,69.8163705517522,66.89578536255443,55.873929144148555,72.73296832143089,10.90688523811322,67.81495971679688,66.61652399698893,16.290000915527344,42.05475023323544 24146,2012-10-10,MMM,93.94999694824219,94.0,93.1500015258789,66.38046264648438,2561600.0,2.0,0.38095496993359745,67.70488660666561,65.41538011696721,53.85604611049299,40.79590931970209,4.525266526675051,66.1721799214681,65.52051423390706,16.290000915527344,42.05475023323544 24147,2012-10-10,MRK,44.05534362792969,44.26526641845703,43.32061004638672,30.748502731323242,9930114.0,2.0,0.4378862168754658,31.47890541743111,29.427402565967324,61.28091897374692,92.43730549173728,23.83326031719421,30.039244842529296,29.62834072113037,16.290000915527344,42.05475023323544 24148,2012-10-10,MSFT,29.149999618530273,29.309999465942383,28.950000762939453,23.54071807861328,47227100.0,2.0,-0.26599405697522727,25.8470876653062,23.41296062876118,41.7677111903674,-178.99627846292904,35.78583134703592,24.736977767944335,24.542704137166343,16.290000915527344,42.05475023323544 24149,2012-10-10,NKE,23.71500015258789,23.864999771118164,23.537500381469727,20.793516159057617,7208800.0,2.0,-0.1420780542788762,21.783153362324818,20.552682857462777,45.35872937514332,-99.08398773229365,24.474041515661895,21.375331370035806,21.14464152654012,16.290000915527344,42.05475023323544 24150,2012-10-10,PG,68.79000091552734,68.94000244140625,67.94999694824219,49.16134262084961,8937500.0,2.0,0.22618834390939924,50.476528960076514,49.4081809703434,54.414442252843074,-33.00990624702904,20.66092143666372,49.582459131876625,48.521527735392254,16.290000915527344,42.05475023323544 24151,2012-10-10,TRV,69.43000030517578,69.77999877929688,69.16000366210938,53.771488189697266,1609100.0,2.0,0.7566771930818561,54.01077296906148,52.48545505828227,64.6844958458843,81.18337169118097,36.238716602007784,52.31837323506673,50.64056587219238,16.290000915527344,42.05475023323544 24152,2012-10-10,UNH,57.41999816894531,57.7599983215332,56.93000030517578,48.21718215942383,4141500.0,2.0,0.7431152489895823,49.29043222300215,45.339684048970504,56.534803104880595,107.13526303005945,35.12606020718114,46.730059178670246,45.694182586669925,16.290000915527344,42.05475023323544 24153,2012-10-10,V,34.157501220703125,34.494998931884766,34.08000183105469,31.780933380126953,8050400.0,2.0,0.4838469200574771,32.4027661357376,30.36863755841523,58.91981983499089,83.13624181461083,26.11152039150582,30.88330955505371,30.227214082082114,16.290000915527344,42.05475023323544 24154,2012-10-10,VZ,46.06999969482422,46.25,45.7599983215332,27.069894790649414,9333200.0,2.0,0.39218545733479004,27.763547380792772,25.867202893865432,58.394445773484875,62.586948550841306,44.070657798074755,26.40340207417806,26.105768299102785,16.290000915527344,42.05475023323544 24155,2012-10-10,WBA,35.58000183105469,35.959999084472656,35.5099983215332,25.53340721130371,5886400.0,2.0,0.11029860240141787,26.48847470327638,25.133004521882313,53.15221978672566,-14.499409563615878,5.600036567527593,25.65379835764567,25.451864941914877,16.290000915527344,42.05475023323544 24156,2012-10-10,WMT,74.6500015258789,76.80999755859375,74.63999938964844,59.3877067565918,19364800.0,2.0,0.2998240726755341,59.40599336789669,57.824493311180454,58.83619706145577,182.43706275189274,29.799119547482377,58.36746724446615,57.88265953063965,16.290000915527344,42.05475023323544 24157,2012-10-11,AAPL,23.08928680419922,23.114286422729492,22.43214225769043,19.122072219848633,546081200.0,3.0,-0.22873188074636985,21.901014786570492,18.974620169789368,45.36554111820624,-172.9999792673827,37.13694360467318,20.431667137145997,19.74406541188558,15.59000015258789,24.59463469842856 24158,2012-10-11,AMGN,85.22000122070312,85.54000091552734,84.61000061035156,63.35695266723633,2074500.0,3.0,0.5500689312784246,65.73703583996112,60.252797228886536,56.713681564702384,49.902792534013585,7.813059494475527,62.93114496866862,62.090054766337076,15.59000015258789,24.59463469842856 24159,2012-10-11,AXP,58.29999923706055,58.599998474121094,58.150001525878906,49.913543701171875,3889700.0,3.0,0.20343514530590312,50.88608785027338,47.83742365485357,53.64753549618045,59.39281759080592,10.253842717880564,49.282763417561846,48.858256594340006,15.59000015258789,24.59463469842856 24160,2012-10-11,BA,70.9000015258789,71.55000305175781,70.80000305175781,58.992183685302734,3183200.0,3.0,-0.19562491132904825,59.25207931147169,57.62787598027636,48.6753862916066,38.5134727941158,4.698571726526665,58.82698631286621,59.82527701059977,15.59000015258789,24.59463469842856 24161,2012-10-11,CAT,83.38999938964844,83.69999694824219,82.25,60.81373596191406,7643800.0,3.0,-0.8525331089905066,69.86012924201665,59.18318817131342,42.539803453932734,-109.24902574011547,17.687293092050396,64.14449513753256,63.677287356058756,15.59000015258789,24.59463469842856 24162,2012-10-11,CRM,38.2400016784668,38.744998931884766,37.912498474121094,38.15250015258789,5578800.0,3.0,0.28399379364238087,40.01155978830854,37.132940181173886,53.8090819803593,14.437933348161003,7.085254720692072,38.0959166208903,36.2369166692098,15.59000015258789,24.59463469842856 24163,2012-10-11,CSCO,18.469999313354492,18.479999542236328,18.149999618530273,12.969683647155762,28339700.0,3.0,-0.002773651555415313,13.719692221447955,12.985693463519086,49.438876752326195,-242.22924600768528,18.54870787904557,13.409451580047607,12.817676162719726,15.59000015258789,24.59463469842856 24164,2012-10-11,CVX,113.37000274658203,114.22000122070312,113.05999755859375,72.07164764404297,7279900.0,3.0,0.22350806659949285,76.27797071887082,72.56150071667605,50.22314375925809,-70.36918383936059,20.36630469978103,73.65169677734374,72.01454798380534,15.59000015258789,24.59463469842856 24165,2012-10-11,DIS,51.33000183105469,51.560001373291016,50.20000076293945,45.071598052978516,10118400.0,3.0,0.09569392601495252,47.88366057569474,45.583953788929286,48.81721101977752,-103.15046343401936,17.70889260942834,46.386265182495116,45.3628875096639,15.59000015258789,24.59463469842856 24166,2012-10-11,GS,120.94999694824219,122.94000244140625,120.75,100.29839324951172,4707200.0,3.0,2.0943446919687148,101.21395256026355,92.7387352754298,65.28212664264484,111.9040662569982,43.83074204103718,95.53601277669271,89.31807848612468,15.59000015258789,24.59463469842856 24167,2012-10-11,HD,59.95000076293945,59.9900016784668,58.75,46.00202941894531,10431000.0,3.0,0.7559248277747557,48.75531486071461,45.03550049267894,55.7226331485468,6.095802417768321,7.526911067230441,46.100773366292316,43.924998156229655,15.59000015258789,24.59463469842856 24168,2012-10-11,HON,57.869529724121094,58.136474609375,57.4786491394043,45.77934265136719,2869192.0,3.0,0.2802630477962822,47.13677452109305,45.0255725095466,53.722316790446015,27.890380268570443,9.132554361918416,45.67784805297852,44.917464892069496,15.59000015258789,24.59463469842856 24169,2012-10-11,IBM,197.48565673828125,198.15487670898438,196.58700561523438,127.70066833496094,3043860.0,3.0,1.1644287077240278,131.35140365926657,126.11285491617286,55.482829683334195,27.49589646693555,3.3831174782560494,127.00533676147461,124.41000645955404,15.59000015258789,24.59463469842856 24170,2012-10-11,INTC,21.8700008392334,21.8799991607666,21.520000457763672,15.602362632751465,36817700.0,3.0,-0.4426490847771305,17.07203959237119,15.629586613073144,34.32827980563374,-157.690671640134,47.40377023213567,16.666266759236652,17.61038335164388,15.59000015258789,24.59463469842856 24171,2012-10-11,JNJ,68.20999908447266,68.30000305175781,67.86000061035156,50.206302642822266,9505500.0,3.0,0.09767028729084615,51.50739230534847,50.214118009592944,50.05532183040195,-58.396668772898295,15.340840181295267,50.610844167073566,50.34372278849284,15.59000015258789,24.59463469842856 24172,2012-10-11,JPM,42.369998931884766,42.63999938964844,41.849998474121094,30.975587844848633,27755000.0,3.0,0.6373633272814594,31.046464585902587,29.28276419675122,63.778829896142994,105.36711914487235,42.64616140416319,29.503004837036134,28.064892482757568,15.59000015258789,24.59463469842856 24173,2012-10-11,KO,38.20000076293945,38.279998779296875,38.02000045776367,26.999677658081055,10843800.0,3.0,0.029187379637697575,27.50878463675476,26.70949100564026,49.43442074922122,11.640742683357065,7.811175376250863,26.92101936340332,27.27118641535441,15.59000015258789,24.59463469842856 24174,2012-10-11,MCD,92.66000366210938,93.0,92.36000061035156,68.46283721923828,4274400.0,3.0,0.28698901866727056,69.82860818138798,66.9421102024011,55.72523000791507,59.28919362247935,10.90688523811322,67.89921671549479,66.62714958190918,15.59000015258789,24.59463469842856 24175,2012-10-11,MMM,93.86000061035156,93.87000274658203,92.77999877929688,66.06023406982422,2429200.0,3.0,0.2988980471550349,67.6499543287459,65.52511052110762,52.52002276526755,15.809479858891132,0.6558886031666757,66.18166834513346,65.5505828221639,15.59000015258789,24.59463469842856 24176,2012-10-11,MRK,43.788169860839844,43.816795349121094,43.27289962768555,30.647354125976562,7359685.0,3.0,0.39680214433469274,31.49615301632914,29.463425497769983,60.17721193334366,70.20244863629466,22.073724806304632,30.102093442281088,29.64996836980184,15.59000015258789,24.59463469842856 24177,2012-10-11,MSFT,29.219999313354492,29.25,28.8700008392334,23.516345977783203,41488500.0,3.0,-0.30177923373808113,25.838238060636375,23.26016014798179,41.599328220016815,-165.91954319701125,37.502495434887415,24.690947024027505,24.525109481811523,15.59000015258789,24.59463469842856 24178,2012-10-11,NKE,23.655000686645508,23.86750030517578,23.63249969482422,20.943578720092773,7937600.0,3.0,-0.13695203016226642,21.63920151390625,20.601737054208982,46.7925225084,-78.53361047413267,24.345370920251597,21.35009873708089,21.146904214223227,15.59000015258789,24.59463469842856 24179,2012-10-11,PG,68.33000183105469,68.38999938964844,67.81999969482422,49.06034469604492,6600700.0,3.0,0.15233146899576155,50.568223362980845,49.25083066839123,53.56328115347485,-67.23030351700201,23.17124023209971,49.60963427225749,48.55976581573486,15.59000015258789,24.59463469842856 24180,2012-10-11,TRV,69.75,69.76000213623047,69.05999755859375,53.58554458618164,1666000.0,3.0,0.7139737492001217,54.045626391142136,52.50561414840864,63.318613280840424,74.70749535040514,33.49186562389983,52.44290885925293,50.713090578715004,15.59000015258789,24.59463469842856 24181,2012-10-11,UNH,57.540000915527344,58.18000030517578,57.33000183105469,48.68152618408203,5035900.0,3.0,0.7495515593647113,49.34340534049314,45.60500583809573,58.06465813607982,121.75936512351907,39.75231527478345,46.82125358581543,45.71581484476725,15.59000015258789,24.59463469842856 24182,2012-10-11,V,34.54999923706055,34.95750045776367,34.54750061035156,32.15790557861328,14057600.0,3.0,0.4888720004610043,32.502630938989675,30.362898693578686,60.73240613562912,117.5465338119837,34.08798795240503,30.96833941141764,30.271334330240887,15.59000015258789,24.59463469842856 24183,2012-10-11,VZ,45.95000076293945,45.97999954223633,45.13999938964844,26.7269344329834,12852300.0,3.0,0.33502502388315847,27.765085536510615,25.872564762561648,54.9860083866461,28.486111256367366,30.15005737534311,26.45424550374349,26.103896395365396,15.59000015258789,24.59463469842856 24184,2012-10-11,WBA,35.77000045776367,36.18000030517578,35.68000030517578,25.870216369628906,7444100.0,3.0,0.10677315079547611,26.49186376916036,25.13534761084452,55.68494179692558,27.493148950060647,1.172536342476382,25.67290827433268,25.51598504384359,15.59000015258789,24.59463469842856 24185,2012-10-11,WMT,76.5999984741211,76.61000061035156,74.94999694824219,59.06486129760742,8325500.0,3.0,0.3051019795143901,59.387036868340005,57.83321383356429,57.19646646901327,163.4080737612248,29.799119547482388,58.42626215616862,57.91614952087402,15.59000015258789,24.59463469842856 24186,2012-10-12,AAPL,22.484285354614258,22.692142486572266,22.332143783569336,19.17108726501465,460014800.0,4.0,-0.26835800881362104,21.88163132020321,18.806557995592687,45.76280470752864,-174.5662072719098,38.67252534183685,20.397001266479492,19.753206952412924,16.139999389648438,19.70629500788973 24187,2012-10-12,AMGN,84.87000274658203,85.20999908447266,83.9800033569336,62.90020751953125,3150300.0,4.0,0.44491469882675716,65.65823078307014,60.52928905335565,54.87949841508384,18.380174334842792,0.5914689230275231,62.952361424764,62.148820368448895,16.139999389648438,19.70629500788973 24188,2012-10-12,AXP,58.34000015258789,58.5,57.459999084472656,49.41843032836914,4401400.0,4.0,0.18324632832198517,50.753287510949974,47.87011603824436,51.60840693379746,7.771386556989779,1.8249809670176298,49.30894165039062,48.88467286427816,16.139999389648438,19.70629500788973 24189,2012-10-12,BA,71.08000183105469,72.23999786376953,71.0,59.84169387817383,4345600.0,4.0,-0.08361147103629207,59.407046207570204,57.520382228709096,51.79323492755635,90.44817607763123,6.52104865798959,58.855581537882486,59.789688936869304,16.139999389648438,19.70629500788973 24190,2012-10-12,CAT,83.0,84.0999984741211,82.45999908447266,60.791725158691406,6012400.0,4.0,-0.9425510381231845,69.40223845015063,58.88136598100173,42.49583243910821,-100.6862729465212,14.346393380787756,64.10412432352702,63.67961177825928,16.139999389648438,19.70629500788973 24191,2012-10-12,CRM,38.314998626708984,38.6875,38.04999923706055,38.3224983215332,4350000.0,4.0,0.26603434650297686,39.80400352873821,37.186996456003,54.300728764625674,15.759905823097107,7.08525472069208,38.18424987792969,36.295999972025555,16.139999389648438,19.70629500788973 24192,2012-10-12,CSCO,18.260000228881836,18.459999084472656,18.219999313354492,13.076220512390137,27099200.0,4.0,-0.0184199951996753,13.657494392027056,12.981359634767378,50.810630528390526,-195.6946944877647,18.548707879045573,13.401140403747558,12.839607699712117,16.139999389648438,19.70629500788973 24193,2012-10-12,CVX,113.08000183105469,113.29000091552734,111.61000061035156,71.44054412841797,5915800.0,4.0,0.01530391848301349,76.53166123487354,71.9776039018452,48.28447265646148,-112.57171964483175,29.08341486354959,73.67592010498046,72.05804850260417,16.139999389648438,19.70629500788973 24194,2012-10-12,DIS,50.54999923706055,50.75,50.41999816894531,45.295440673828125,6135600.0,4.0,0.002175465301327506,47.969401446229156,45.34063311492807,49.869106191730104,-124.95115951186662,17.708892609428347,46.42118390401205,45.386763381958005,16.139999389648438,19.70629500788973 24195,2012-10-12,GS,121.62000274658203,122.27999877929688,119.88999938964844,98.82666778564453,4054900.0,4.0,2.035019910259379,101.05336506423698,92.80394923630011,62.15737094203341,90.67934555343354,37.6528625609731,95.96026026407877,89.66909255981446,16.139999389648438,19.70629500788973 24196,2012-10-12,HD,59.25,59.81999969482422,59.15999984741211,46.430789947509766,6554400.0,4.0,0.6463765931587488,48.75474636708748,45.043864701638114,57.15632715461681,13.754821224071746,7.526911067230446,46.177170817057295,44.04012393951416,16.139999389648438,19.70629500788973 24197,2012-10-12,HON,57.755126953125,58.21274185180664,57.249839782714844,45.711002349853516,2638956.0,4.0,0.23316891254775385,47.11100369042239,44.98907908850828,53.378254051452245,17.568680309513585,4.691896088462168,45.730747350056966,44.95061791737874,16.139999389648438,19.70629500788973 24198,2012-10-12,IBM,196.5965576171875,198.8145294189453,196.52008056640625,128.96670532226562,2836752.0,4.0,1.0890708916440843,131.3777748051173,126.14792175860342,57.97092060543612,36.7677829919804,7.425560368186518,127.30385843912761,124.54748026529948,16.139999389648438,19.70629500788973 24199,2012-10-12,INTC,21.579999923706055,21.850000381469727,21.399999618530273,15.458428382873535,46274000.0,4.0,-0.4619568122649085,17.071650726767636,15.49395853760614,33.43040378621302,-158.25668306549287,49.47208196605206,16.599338054656982,17.558163181940714,16.139999389648438,19.70629500788973 24200,2012-10-12,JNJ,68.18000030517578,68.51000213623047,67.80000305175781,50.206302642822266,8685500.0,4.0,0.04517829478683666,51.54211678034793,50.14246001713742,50.05532183040195,-59.030850367437566,9.273680680335726,50.629556528727214,50.33222567240397,16.139999389648438,19.70629500788973 24201,2012-10-12,JPM,41.599998474121094,42.43000030517578,41.150001525878906,30.622421264648438,44564000.0,4.0,0.611085137830738,31.079282994441588,29.276048235721984,61.24485978161047,79.93348392576401,27.357176215139894,29.625399589538574,28.155791600545246,16.139999389648438,19.70629500788973 24202,2012-10-12,KO,38.2599983215332,38.38999938964844,38.11000061035156,27.08470344543457,12059700.0,4.0,0.024893500180596106,27.509989331155268,26.71608069142774,50.25392698438623,28.41438036613735,11.933561439761805,26.952682050069175,27.267842388153078,16.139999389648438,19.70629500788973 24203,2012-10-12,MCD,92.56999969482422,92.69999694824219,92.3499984741211,68.57401275634766,3411100.0,4.0,0.3025241609752669,69.8475009574337,66.98326076131632,56.17798846448051,50.28168689359472,10.75371847234319,67.9933573404948,66.63300908406576,16.139999389648438,19.70629500788973 24204,2012-10-12,MMM,92.94999694824219,93.33999633789062,92.4000015258789,66.0032958984375,2566100.0,4.0,0.22666011338993997,67.62760683374408,65.45993131322858,52.28146474915557,-15.973594918087255,5.783011598072658,66.20515213012695,65.58017381032307,16.139999389648438,19.70629500788973 24205,2012-10-12,MRK,43.511451721191406,43.893131256103516,43.47328186035156,30.761981964111328,7172826.0,4.0,0.3692359077014231,31.4367108815824,29.657728815683228,61.00066565630572,77.86222589471214,23.9225506800601,30.16742661794027,29.67350648244222,16.139999389648438,19.70629500788973 24206,2012-10-12,MSFT,28.969999313354492,29.31999969482422,28.799999237060547,23.719423294067383,46464700.0,4.0,-0.3101770736778988,25.749270724871312,23.18585367240652,43.560572958732905,-140.2666309520963,39.02715547205671,24.660620880126952,24.507940514882407,16.139999389648438,19.70629500788973 24207,2012-10-12,NKE,23.760000228881836,23.864999771118164,23.582500457763672,20.837656021118164,6537200.0,4.0,-0.13982488149724048,21.61977007962704,20.572175187096597,45.9128124765924,-81.92766378228835,25.980827597138273,21.325601959228514,21.145092582702638,16.139999389648438,19.70629500788973 24208,2012-10-12,PG,68.2300033569336,68.45999908447266,67.87000274658203,49.01706314086914,6537400.0,4.0,0.08927776522894249,50.635825894423334,49.09520743077198,53.19440784821402,-74.45352031327208,20.968119383088865,49.6351266225179,48.59608014424642,16.139999389648438,19.70629500788973 24209,2012-10-12,TRV,69.38999938964844,69.38999938964844,68.54000091552734,53.2446174621582,1901700.0,4.0,0.645183716331367,54.048437023672506,52.513649081674174,60.88027834160752,52.561262641836755,20.03956128780513,52.56402905782064,50.783907890319824,16.139999389648438,19.70629500788973 24210,2012-10-12,UNH,57.75,57.75,56.91999816894531,48.18339920043945,4283900.0,4.0,0.7063157290903774,49.31132967321126,45.87516973169596,55.881911416989,89.12869797408256,30.072960346407125,46.89444236755371,45.74820486704508,16.139999389648438,19.70629500788973 24211,2012-10-12,V,34.842498779296875,34.997501373291016,34.60749816894531,32.17409896850586,8116000.0,4.0,0.4885296187690322,32.59169637907484,30.386460092177604,60.80924866473459,117.23567393780183,34.739325164450904,31.06408468882243,30.325074927012125,16.139999389648438,19.70629500788973 24212,2012-10-12,VZ,45.27000045776367,45.38999938964844,44.59000015258789,26.383975982666016,12900600.0,4.0,0.2590647506534758,27.734472540891097,25.937192460024427,51.854925015944744,-17.59879765116409,19.225901573999877,26.499895286560058,26.109468078613283,16.139999389648438,19.70629500788973 24213,2012-10-12,WBA,36.189998626708984,36.63999938964844,35.849998474121094,25.75555419921875,6295100.0,4.0,0.09364741698835388,26.489493971320904,25.131983346489157,54.644531276671586,55.16780254922109,13.562933132556296,25.69034614562988,25.534935092926027,16.139999389648438,19.70629500788973 24214,2012-10-12,WMT,75.41999816894531,76.04000091552734,75.30000305175781,59.69479751586914,8029300.0,4.0,0.35601146832907915,59.57793432009045,57.745467703224975,59.47609631085739,174.06175583111332,29.799119547482388,58.51970303853353,57.97736822764079,16.139999389648438,19.70629500788973 24273,2012-10-15,AAPL,22.58392906188965,22.68321418762207,22.280357360839844,19.32483673095703,432502000.0,0.0,-0.2840809949585079,21.777233349388965,18.7130069383918,47.013031087600496,-154.67438482741684,39.490773956632594,20.366069920857747,19.76997340520223,15.270000457763672,31.604221365205582 24274,2012-10-15,AMGN,84.5,86.37999725341797,84.25,64.56256103515625,3413800.0,0.0,0.4900680484506452,65.77324945055518,60.72353132642235,59.77727579228524,77.75639082925943,12.889543019428487,63.009770202636716,62.25852731068929,15.270000457763672,31.604221365205582 24275,2012-10-15,AXP,57.779998779296875,57.97999954223633,57.31999969482422,49.16233444213867,5762200.0,0.0,0.144911300406541,50.610721563333676,47.89461977577765,50.57969856853975,-27.130117296203284,4.103603592067372,49.29454091389974,48.91277542114258,15.270000457763672,31.604221365205582 24276,2012-10-15,BA,71.8499984741211,72.27999877929688,71.68000030517578,60.17487335205078,3858000.0,0.0,0.03167960370219447,59.76722076027185,57.35426971824378,52.95280233228356,117.56791731109577,7.137735211517112,58.8791805267334,59.77303829193115,15.270000457763672,31.604221365205582 24277,2012-10-15,CAT,82.91000366210938,83.19999694824219,82.0999984741211,60.784400939941406,6357300.0,0.0,-1.0029208514678984,69.01649958004768,58.593274437286304,42.480717321736456,-107.02785570788163,16.623497165631463,64.04246711730957,63.702366765340166,15.270000457763672,31.604221365205582 24278,2012-10-15,CRM,38.27000045776367,38.73749923706055,37.880001068115234,38.537498474121094,3823600.0,0.0,0.26608283346341466,39.65875581746738,37.2319939231332,54.92837881794042,13.382080288514645,4.251748918335139,38.25899988810222,36.37512493133545,15.270000457763672,31.604221365205582 24279,2012-10-15,CSCO,18.489999771118164,18.639999389648438,18.40999984741211,13.175665855407715,27799100.0,0.0,-0.02253565023352344,13.634304021659794,12.97123005503088,52.06639259067134,-126.7881241455883,9.390144570474208,13.391913763682048,12.866956949234009,15.270000457763672,31.604221365205582 24280,2012-10-15,CVX,112.16000366210938,113.04000091552734,111.0999984741211,71.91866302490234,5775100.0,0.0,-0.10985285446399473,76.61034501172892,71.62353712938435,49.80304736043387,-116.15412457047448,31.886755275593075,73.68994471232097,72.10582860310872,15.270000457763672,31.604221365205582 24281,2012-10-15,DIS,50.59000015258789,50.810001373291016,50.36000061035156,45.47450256347656,6871200.0,0.0,-0.05683463625791063,48.01014909532207,45.17811804029805,50.70743344354167,-129.90980354205587,16.41743224558092,46.460578791300456,45.41959260304769,15.270000457763672,31.604221365205582 24282,2012-10-15,GS,121.69999694824219,124.61000061035156,120.75,102.36207580566406,6412000.0,0.0,2.2473761209415386,101.86156939857625,92.3739522994218,66.18017704754257,143.53335859148072,44.550587309498646,96.47494862874349,90.09049059549967,15.270000457763672,31.604221365205582 24283,2012-10-15,HD,59.880001068115234,60.75,59.75,47.28050994873047,8072200.0,0.0,0.6209660209141319,48.770918067140535,45.16333600695615,59.82338437962416,52.75109233094711,17.595650216305405,46.27851384480794,44.17277253468831,15.270000457763672,31.604221365205582 24284,2012-10-15,HON,57.55491638183594,58.07926940917969,57.36424255371094,46.20455551147461,2345156.0,0.0,0.23298636463280076,47.0100830041446,45.02393837341888,55.50714533773587,27.91665962401755,4.691896088462152,45.79149309794108,44.99463755289714,15.270000457763672,31.604221365205582 24285,2012-10-15,IBM,199.69407653808594,200.1912078857422,198.68069458007812,129.66806030273438,3201701.0,0.0,1.0735673488080835,131.46177948961295,126.17439070692026,59.27532155955872,67.96718234295173,15.3288383134914,127.59514185587565,124.72641003926596,15.270000457763672,31.604221365205582 24286,2012-10-15,INTC,21.530000686645508,21.899999618530273,21.5,15.638343811035156,49513800.0,0.0,-0.4574672562009603,17.029081271174977,15.422820641514233,35.60822509123878,-138.35402647145168,46.89917822615067,16.52497256596883,17.51536243756612,15.270000457763672,31.604221365205582 24287,2012-10-15,JNJ,68.18000030517578,68.98999786376953,68.06999969482422,50.67166519165039,14868000.0,0.0,0.040660175839377644,51.53079727274082,50.17963287252285,53.81747649451947,-6.0104490137820035,3.1711944312350777,50.658363850911456,50.33946514129639,15.270000457763672,31.604221365205582 24288,2012-10-15,JPM,41.90999984741211,42.40999984741211,41.72999954223633,31.181594848632812,26268000.0,0.0,0.6281393193158955,31.237819082459712,29.22728635577271,63.612764926663566,105.25541886037095,27.357176215139887,29.76059029897054,28.26282695134481,15.270000457763672,31.604221365205582 24289,2012-10-15,KO,38.09000015258789,38.25,38.0099983215332,27.013845443725586,13785100.0,0.0,0.015593172832229385,27.503627956102626,26.706854831983314,49.561454039763,-2.780439349372878,7.271959988860649,26.975884246826173,27.266366736094156,15.270000457763672,31.604221365205582 24290,2012-10-15,MCD,92.77999877929688,93.73999786376953,92.6500015258789,69.3078384399414,5630700.0,0.0,0.36978680095083405,69.95075506510251,66.98081460652834,59.03818808376711,93.18664992583818,22.630066343717772,68.09243825276693,66.6655637105306,15.270000457763672,31.604221365205582 24291,2012-10-15,MMM,92.70999908447266,93.05999755859375,92.37000274658203,66.0317611694336,2916300.0,0.0,0.1697511542700738,67.61166284845636,65.40542623235417,52.39329833909482,-25.582303850673764,6.191575759637353,66.20965932210287,65.62013924916586,15.270000457763672,31.604221365205582 24292,2012-10-15,MRK,43.64503860473633,44.4942741394043,43.597328186035156,31.41606903076172,10774802.0,0.0,0.3956084979044334,31.50394787372324,29.765138201105863,65.24311877289223,116.88634336931734,36.58740392547892,30.256121571858724,29.713846429189047,15.270000457763672,31.604221365205582 24293,2012-10-15,MSFT,29.3700008392334,29.719999313354492,29.25,23.97123908996582,42440200.0,0.0,-0.2931339266795554,25.627264962090052,23.16976720343729,45.89147722363469,-89.19841394016419,20.99697239026267,24.62514991760254,24.50236568450928,15.270000457763672,31.604221365205582 24294,2012-10-15,NKE,23.667499542236328,23.954999923706055,23.594999313354492,21.100276947021484,7527600.0,0.0,-0.1195324275537466,21.531943190906873,20.607918678905136,48.40091697817371,-56.84000026383514,20.949849413691453,21.312728373209634,21.155647246042886,15.270000457763672,31.604221365205582 24295,2012-10-15,PG,68.2699966430664,68.88999938964844,67.97000122070312,49.57259750366211,8359300.0,0.0,0.08317543634407798,50.6257002633,49.06637394019122,57.115786919103904,-39.91374230164234,8.253397775480426,49.67168134053548,48.64393787384033,15.270000457763672,31.604221365205582 24296,2012-10-15,TRV,68.86000061035156,69.81999969482422,68.75,54.073673248291016,1798500.0,0.0,0.6500713747572604,54.16839619228185,52.49518947055995,64.33526536385133,79.89939455599954,26.579741431322752,52.706374104817705,50.88110764821371,15.270000457763672,31.604221365205582 24297,2012-10-15,UNH,57.13999938964844,57.790000915527344,56.91999816894531,48.53800964355469,4193300.0,0.0,0.6926803335502711,49.31251746342867,46.128111732738326,57.07036806814917,90.21487335330238,30.57443927712511,46.990382766723634,45.780618858337405,15.270000457763672,31.604221365205582 24298,2012-10-15,V,34.84000015258789,35.060001373291016,34.650001525878906,32.35218048095703,9694400.0,0.0,0.49690001451907406,32.695900826397526,30.42148065095843,61.66272776025051,119.1936552448742,35.79896225510401,31.153817303975423,30.380398400624593,15.270000457763672,31.604221365205582 24299,2012-10-15,VZ,44.47999954223633,44.720001220703125,43.75,26.313026428222656,17315500.0,0.0,0.1909396177042133,27.709228332888955,25.986431495297083,51.23061056068428,-72.06667526887037,4.857047904034775,26.539866065979005,26.114344533284505,15.270000457763672,31.604221365205582 24300,2012-10-15,WBA,36.04999923706055,36.220001220703125,35.77000045776367,25.920379638671875,4810500.0,0.0,0.09544498348344277,26.499279404666396,25.155878447506453,55.87062064164611,31.841273099669554,10.976364507336914,25.700139872233073,25.556869220733642,15.270000457763672,31.604221365205582 24301,2012-10-15,WMT,75.87000274658203,77.3499984741211,75.55999755859375,60.74995803833008,9669600.0,0.0,0.476013058584428,60.074016320524095,57.4982119204427,62.899872197338965,269.4573380895012,43.808626876030985,58.63912925720215,58.04677511850993,15.270000457763672,31.604221365205582 24302,2012-10-16,AAPL,22.69178581237793,23.225000381469727,22.53571319580078,19.78241539001465,549771600.0,1.0,-0.2566601822986705,21.61490020075959,18.716664511764822,50.52425993923105,-96.12257872033315,21.379418024150716,20.340517171223958,19.79460360209147,15.220000267028809,43.40275391208815 24303,2012-10-16,AMGN,86.58000183105469,88.19000244140625,86.30000305175781,65.92537689208984,3567000.0,1.0,0.6285744386127732,66.11442406487757,60.83163993048376,63.1679642954145,163.75366244185554,28.692992363761306,63.10237274169922,62.393929926554364,15.220000267028809,43.40275391208815 24304,2012-10-16,AXP,57.88999938964844,58.720001220703125,57.88999938964844,50.05012512207031,4523800.0,1.0,0.18404623248549967,50.63349592539322,47.88594720509994,53.876730401052434,58.353511350869994,7.965925330156416,49.300942993164064,48.95680878957113,15.220000267028809,43.40275391208815 24305,2012-10-16,BA,72.76000213623047,73.70999908447266,72.5,61.199283599853516,4799300.0,1.0,0.20336568369293673,60.37554163284097,56.998309380342626,56.29647253367183,191.63055279313528,25.835050352850708,58.951640065511064,59.7869836807251,15.220000267028809,43.40275391208815 24306,2012-10-16,CAT,83.58999633789062,85.04000091552734,83.20999908447266,62.36252212524414,6943000.0,1.0,-0.9128998317398214,68.29708645215162,58.71739299425951,46.70591013980484,-70.07143661071441,1.8323411706447204,64.09874153137207,63.74371655782064,15.220000267028809,43.40275391208815 24307,2012-10-16,CRM,38.6875,38.91749954223633,38.397499084472656,38.8650016784668,4082400.0,1.0,0.2892141505629766,39.62920035425417,37.240799722039775,55.88317911815479,40.86203013842622,7.035959733391104,38.347499974568684,36.47704162597656,15.220000267028809,43.40275391208815 24308,2012-10-16,CSCO,18.6299991607666,18.90999984741211,18.549999237060547,13.388747215270996,28580200.0,1.0,-0.00850540652185039,13.629234735630968,12.97204280648329,54.63356491887715,-52.699784012732515,2.6670277448580193,13.39167013168335,12.90126535097758,15.220000267028809,43.40275391208815 24309,2012-10-16,CVX,113.4800033569336,114.41000366210938,113.31999969482422,72.72821807861328,4793300.0,1.0,-0.14207838050006671,76.58356291576442,71.46672929004612,52.258572263749514,-65.19897720623354,18.442167025547597,73.7509282430013,72.18017120361328,15.220000267028809,43.40275391208815 24310,2012-10-16,DIS,51.16999816894531,51.5,51.08000183105469,45.877410888671875,4997300.0,1.0,-0.07027909858922499,48.015875989267805,45.11329919688942,52.554282859086236,-78.6140922915624,2.581972774173643,46.50773340861003,45.46823959350586,15.220000267028809,43.40275391208815 24311,2012-10-16,GS,124.2300033569336,125.97000122070312,122.3499984741211,101.30967712402344,10115900.0,1.0,2.3041889140124567,102.32297182669646,92.1871607721805,64.08244093245537,156.2647777196945,48.131082254728966,96.93564682006836,90.50799191792807,15.220000267028809,43.40275391208815 24312,2012-10-16,HD,60.86000061035156,61.0,60.43000030517578,47.444217681884766,7162400.0,1.0,0.6070402234138257,48.785632243432154,45.30453384848679,60.31574183297766,69.33613833698556,20.09571023023549,46.38427467346192,44.304788780212405,15.220000267028809,43.40275391208815 24313,2012-10-16,HON,58.346214294433594,58.727561950683594,58.18414306640625,46.71330642700195,2249075.0,1.0,0.2707723461132048,47.02841425325637,45.01547803495164,57.57300921984072,89.7924183223049,15.786219779659946,45.8927355448405,45.0509085337321,15.220000267028809,43.40275391208815 24314,2012-10-16,IBM,200.70745849609375,201.72084045410156,200.2581329345703,130.9527587890625,5891177.0,1.0,1.1516693828310167,131.74473577887622,126.13534310906324,61.53729567451892,106.4080371460786,23.124001832772656,127.93565953572592,124.9434368133545,15.220000267028809,43.40275391208815 24315,2012-10-16,INTC,21.989999771118164,22.469999313354492,21.950000762939453,16.08453941345215,80707000.0,1.0,-0.41314254449137167,16.943975147708233,15.434520926968279,40.5942552391472,-76.88740912329254,21.42760229703759,16.4753155708313,17.483089653650918,15.220000267028809,43.40275391208815 24316,2012-10-16,JNJ,69.30000305175781,69.80000305175781,69.0199966430664,51.373382568359375,13688800.0,1.0,0.09263442978222969,51.59710142547686,50.18719308441084,58.6733932474179,114.8478903619429,19.67360450586305,50.71474787394206,50.36474342346192,15.220000267028809,43.40275391208815 24317,2012-10-16,JPM,42.790000915527344,43.11000061035156,42.27000045776367,31.512691497802734,28588100.0,1.0,0.6607548429851633,31.45624459667787,29.146632447999863,64.92544401362224,148.75013495260131,35.28336247623107,29.90998280843099,28.36880728403727,15.220000267028809,43.40275391208815 24318,2012-10-16,KO,38.18000030517578,38.220001220703125,37.439998626708984,26.850900650024414,25811800.0,1.0,-0.004869553480482125,27.474477630870712,26.68499521611415,47.98839902369062,-81.19470489885839,14.439000873800797,26.9964698155721,27.26305487950643,15.220000267028809,43.40275391208815 24319,2012-10-16,MCD,93.97000122070312,94.08999633789062,93.63999938964844,69.74520111083984,4678900.0,1.0,0.4531606857788546,70.07946163089397,66.9269745263326,60.6227930259515,129.85837683345073,26.164766335104062,68.2169692993164,66.73776791890462,15.220000267028809,43.40275391208815 24320,2012-10-16,MMM,94.0199966430664,94.33999633789062,93.29000091552734,67.05651092529297,2857500.0,1.0,0.2049762961191277,67.6668667076862,65.40715291511653,56.214834028967644,71.05051438128139,11.343623188991785,66.27014795939128,65.68460852305094,15.220000267028809,43.40275391208815 24321,2012-10-16,MRK,44.59923553466797,45.10496139526367,44.57061004638672,31.807165145874023,12528002.0,1.0,0.44296097521883127,31.64698108136315,29.830466237667608,67.43436227603118,174.40030947715223,46.29598604242774,30.353400166829427,29.762263043721518,15.220000267028809,43.40275391208815 24322,2012-10-16,MSFT,29.450000762939453,29.739999771118164,29.31999969482422,23.95499610900879,47739400.0,1.0,-0.27773621253578185,25.491597622942564,23.168154650617005,45.765357004196794,-80.09509585269012,20.164022239543307,24.600780868530272,24.507817618052165,15.220000267028809,43.40275391208815 24323,2012-10-16,NKE,24.06999969482422,24.40250015258789,24.03499984741211,21.46000862121582,10012000.0,1.0,-0.07357504458475006,21.504608820414916,20.62466039802991,51.55856573096126,15.76840625524709,0.22753785929249828,21.312581316630045,21.173040421803794,15.220000267028809,43.40275391208815 24324,2012-10-16,PG,68.95999908447266,69.26000213623047,68.79000091552734,49.781822204589844,7702700.0,1.0,0.09413683075223389,50.616944831712544,49.059257560865575,58.471333220903595,14.997402325560738,1.289878428056982,49.71015993754069,48.699371083577475,15.220000267028809,43.40275391208815 24325,2012-10-16,TRV,69.97000122070312,71.08999633789062,69.5999984741211,54.616024017333984,2981900.0,1.0,0.6897569647894315,54.41220322331817,52.408665841012876,66.34666573531254,139.37514869954381,41.64813041957844,52.869361368815106,50.999783261617026,15.220000267028809,43.40275391208815 24326,2012-10-16,UNH,57.189998626708984,57.849998474121094,56.2599983215332,48.02299118041992,7531600.0,1.0,0.6330194444462691,49.291135501814914,46.29724378590482,54.85042818625546,65.2296735434504,15.912979378771192,47.06186841328939,45.81706244150798,15.220000267028809,43.40275391208815 24327,2012-10-16,V,35.04999923706055,35.442501068115234,35.005001068115234,32.64588928222656,8324400.0,1.0,0.5212251005838375,32.83797891650135,30.45285436596935,63.03616160035119,140.5550920060092,41.96377023986836,31.251258659362794,30.445542271931966,15.220000267028809,43.40275391208815 24328,2012-10-16,VZ,44.560001373291016,45.0,43.97999954223633,26.064680099487305,15480800.0,1.0,0.1155781725861118,27.731881266257677,25.943637914040178,49.09047188509129,-70.398656217592,8.774539211320658,26.556742032368977,26.116446526845298,15.220000267028809,43.40275391208815 24329,2012-10-16,WBA,36.369998931884766,36.56999969482422,36.20000076293945,26.063705444335938,4463800.0,1.0,0.1071990387848949,26.51975837751461,25.186279906787146,56.91825364534511,83.65699191162597,19.546415947815532,25.71614424387614,25.58925135930379,15.220000267028809,43.40275391208815 24330,2012-10-16,WMT,77.5999984741211,77.5999984741211,76.69000244140625,60.56099319458008,6310100.0,1.0,0.5495326296980565,60.38577294172866,57.419536353925636,61.93051358923474,275.8289181213182,46.00675474983865,58.728370666503906,58.11825364430745,15.220000267028809,43.40275391208815 24331,2012-10-17,AAPL,23.17392921447754,23.313928604125977,23.0,19.624711990356445,389037600.0,2.0,-0.24483206543194314,21.427905319622376,18.728634406634946,49.358129048097126,-75.24066060460683,18.675814053189463,20.314517784118653,19.81807565689087,15.069999694824219,90.40925538632939 24332,2012-10-17,AMGN,87.98999786376953,89.63999938964844,87.73999786376953,66.79403686523438,4383200.0,2.0,0.7992224123682803,66.5581051214093,60.948820842946176,65.1074433494632,202.07706713138762,38.28144085846653,63.2301700592041,62.55810000101725,15.069999694824219,90.40925538632939 24333,2012-10-17,AXP,58.90999984741211,59.400001525878906,58.65999984741211,50.68185043334961,5457500.0,2.0,0.26300415301994917,50.78764383683823,47.809073616164696,56.03575847133532,127.59868794598604,17.37556821309284,49.36866798400879,49.01278870900472,15.069999694824219,90.40925538632939 24334,2012-10-17,BA,73.73999786376953,73.9000015258789,72.62999725341797,61.32419967651367,6061500.0,2.0,0.3455248273087932,60.88375495165206,56.800754707161424,56.68479961675345,184.72907476086684,27.89700924633761,58.99911321004232,59.81515407562256,15.069999694824219,90.40925538632939 24335,2012-10-17,CAT,85.62000274658203,86.7699966430664,85.20999908447266,63.58837127685547,7339000.0,2.0,-0.734178589582271,67.28804773814235,59.189864783219946,49.67637827763937,-31.698330021478284,9.680618398151056,64.19367612202963,63.80733216603597,15.069999694824219,90.40925538632939 24336,2012-10-17,CRM,38.73749923706055,38.810001373291016,37.665000915527344,37.907501220703125,6300000.0,2.0,0.2276592866961522,39.46089418625617,37.25035611891961,52.518319997565484,-30.664365467065856,4.98306628422074,38.40500005086263,36.58083330790202,15.069999694824219,90.40925538632939 24337,2012-10-17,CSCO,18.56999969482422,18.799999237060547,18.5,13.289306640625,28359400.0,2.0,-0.005348704081081124,13.608551790709592,12.973590180878544,53.25657869995352,-75.15997225099866,0.4747934553448414,13.390461826324463,12.945079771677653,15.069999694824219,90.40925538632939 24338,2012-10-17,CVX,114.36000061035156,115.36000061035156,114.36000061035156,73.42306518554688,5218200.0,2.0,-0.11027777407210237,76.5477344821658,71.41203800928929,54.24587208921506,-36.16684820038743,10.121058824514813,73.84463577270508,72.28348528544107,15.069999694824219,90.40925538632939 24339,2012-10-17,DIS,51.400001525878906,52.400001525878906,51.33000183105469,46.817527770996094,7787900.0,2.0,-0.005016528907390239,47.973592627262676,45.11887372710744,56.48928640518902,-0.9152884964387678,12.000019438643882,46.55250091552735,45.52986927032471,15.069999694824219,90.40925538632939 24340,2012-10-17,GS,123.31999969482422,125.05000305175781,123.05000305175781,102.70738983154297,6712400.0,2.0,2.433940248055208,103.12062688927084,91.87459482093423,65.58135777487585,158.78496965704767,48.13108225472899,97.34619140625,90.93091583251953,15.069999694824219,90.40925538632939 24341,2012-10-17,HD,61.290000915527344,62.119998931884766,61.150001525878906,47.85739517211914,11372700.0,2.0,0.6221718887139005,48.86526349938705,45.37457872473404,61.546118442198974,106.47168539518799,30.232384127885858,46.5103042602539,44.44097684224447,15.069999694824219,90.40925538632939 24342,2012-10-17,HON,58.3176155090332,59.061241149902344,58.3176155090332,46.994258880615234,3155859.0,2.0,0.31970318435774203,47.119898343541145,44.97031276180554,58.66932290223871,117.36378045199811,20.855140744240156,46.00713971455892,45.121418952941895,15.069999694824219,90.40925538632939 24343,2012-10-17,IBM,192.3613739013672,194.46463012695312,189.818359375,124.51685333251953,13256899.0,2.0,0.6863304342321328,132.18146102845404,125.33865615904594,47.783080565926184,-143.50158930149288,26.346802397473734,128.0513038635254,125.05824597676595,15.069999694824219,90.40925538632939 24344,2012-10-17,INTC,21.270000457763672,21.979999542236328,21.270000457763672,15.68152141571045,99053800.0,2.0,-0.40585661297759934,16.893365863054807,15.387255284100956,37.855366612702205,-136.302187292065,35.65564289534527,16.412944475809734,17.447072569529215,15.069999694824219,90.40925538632939 24345,2012-10-17,JNJ,69.7300033569336,71.18000030517578,69.55000305175781,52.44442367553711,26522700.0,2.0,0.21773851273417932,51.96105130097579,50.00051905730057,64.55755278667237,248.94239679955754,38.700029160061746,50.806586837768556,50.4171443939209,15.069999694824219,90.40925538632939 24346,2012-10-17,JPM,42.93000030517578,43.540000915527344,42.77000045776367,31.87321662902832,26177500.0,2.0,0.7075381857527532,31.73506584861624,29.03579196235788,66.29508505212905,188.05499888701064,39.61018611318611,30.068958282470703,28.477266120910645,15.069999694824219,90.40925538632939 24347,2012-10-17,KO,38.060001373291016,38.150001525878906,37.70000076293945,26.737539291381836,15449600.0,2.0,-0.029889181868139048,27.461907953732094,26.642303853518882,46.916694438243766,-84.78622482814647,14.439000873800808,27.007881609598794,27.25914373397827,15.069999694824219,90.40925538632939 24348,2012-10-17,MCD,93.95999908447266,94.16000366210938,93.25,69.4412841796875,5623700.0,2.0,0.4890737955005875,70.1612681018813,66.90817617302103,58.982573404784745,108.65053900611018,19.653475067546182,68.33112284342448,66.81569379170736,15.069999694824219,90.40925538632939 24349,2012-10-17,MMM,94.94000244140625,95.0999984741211,94.55000305175781,67.46924591064453,3191800.0,2.0,0.2631631576970648,67.78328537630766,65.37470641446383,57.63188567381974,144.1170593138422,19.753956622143505,66.3427335103353,65.76915594736735,15.069999694824219,90.40925538632939 24350,2012-10-17,MRK,44.92366409301758,45.32442855834961,44.92366409301758,31.95551872253418,10619279.0,2.0,0.486846979512471,31.828904827192925,29.842744724198678,68.22056366657151,184.83827685446425,49.279176361795116,30.45139357248942,29.819609101613363,15.069999694824219,90.40925538632939 24351,2012-10-17,MSFT,29.299999237060547,29.639999389648438,29.09000015258789,24.036224365234375,44206100.0,2.0,-0.25602764440473536,25.3592995508797,23.181855310570494,46.52561868321615,-82.78706689677385,26.39296795561405,24.57911942799886,24.51637175877889,15.069999694824219,90.40925538632939 24352,2012-10-17,NKE,24.227500915527344,24.5,24.227500915527344,21.53282928466797,7126000.0,2.0,-0.03092103013611336,21.4990412164746,20.628241116899428,52.17149150216028,36.612777856083774,4.1367874188217435,21.3141996383667,21.191244093577065,15.069999694824219,90.40925538632939 24353,2012-10-17,PG,68.55000305175781,69.63999938964844,68.51000213623047,50.53252029418945,11061000.0,2.0,0.16153678131640703,50.703602975524916,49.02891007073973,62.83207920910104,52.80120959696287,10.000246046610968,49.77630716959636,48.771765263875324,15.069999694824219,90.40925538632939 24354,2012-10-17,TRV,70.83999633789062,71.37999725341797,70.5199966430664,55.30560302734375,2602000.0,2.0,0.767998337097012,54.81087887600535,52.25405413791067,68.67067371489402,187.62233084927644,44.43192238922104,53.05815569559733,51.14085019429525,15.069999694824219,90.40925538632939 24355,2012-10-17,UNH,57.58000183105469,57.70000076293945,55.650001525878906,47.271583557128906,6255200.0,2.0,0.5191213369433214,49.20820546278144,46.46797900071953,51.80877351070258,33.92692782906697,4.338270051150172,47.11615562438965,45.8355167388916,15.069999694824219,90.40925538632939 24356,2012-10-17,V,35.290000915527344,35.692501068115234,35.20000076293945,32.969661712646484,10126000.0,2.0,0.5601713294078685,33.043070001995346,30.427459172809346,64.48700326103472,152.13933165277476,45.61255916921761,31.366507530212402,30.523085657755534,15.069999694824219,90.40925538632939 24357,2012-10-17,VZ,44.150001525878906,44.790000915527344,43.900001525878906,26.443113327026367,15092600.0,2.0,0.08540558077206839,27.733176104058806,25.938991292486605,52.23582520354351,-71.2651718130228,7.423655018065058,26.584282811482748,26.130509471893312,15.069999694824219,90.40925538632939 24358,2012-10-17,WBA,36.4900016784668,36.630001068115234,35.7599983215332,25.676734924316406,8356200.0,2.0,0.08431697181113762,26.519642612431657,25.187829235102523,53.37887126659158,34.69865498013854,5.852382854294234,25.71494986216227,25.612932046254475,15.069999694824219,90.40925538632939 24359,2012-10-17,WMT,77.33000183105469,77.5,76.4800033569336,60.65547180175781,7494500.0,2.0,0.60840770815512,60.673421724777604,57.34134420539818,62.231564145386216,222.6989894042968,41.0522040828672,58.81971206665039,58.18752168019613,15.069999694824219,90.40925538632939 24360,2012-10-18,AAPL,22.842500686645508,22.930713653564453,22.5,19.26029396057129,476624400.0,3.0,-0.2618452974373753,21.250535248957803,18.704889059819052,46.77727010260999,-110.54721494249893,28.277500679589874,20.270241673787435,19.848585033416747,15.029999732971191,93.72154243218799 24361,2012-10-18,AMGN,89.04000091552734,89.94999694824219,88.54000091552734,67.23583221435547,6010800.0,3.0,0.9590559534186553,67.05649981689929,61.011288497920035,66.04807241199521,196.91243424581745,40.12154168010548,63.35447413126628,62.71000080108642,15.029999732971191,93.72154243218799 24362,2012-10-18,AXP,58.83000183105469,58.970001220703125,57.380001068115234,49.17939758300781,9677100.0,3.0,0.2020147847160274,50.757766734643646,47.79405325742179,50.248688129427904,6.51621708007499,2.6515199608010533,49.380072911580406,49.03777306874593,15.029999732971191,93.72154243218799 24363,2012-10-18,BA,73.5199966430664,74.26000213623047,73.23999786376953,61.84892654418945,3414200.0,3.0,0.4948240224086504,61.441565505200614,56.61024227983357,58.29509857182114,210.81286983674747,31.740720442107552,59.03909111022949,59.824472999572755,15.029999732971191,93.72154243218799 24364,2012-10-18,CAT,86.37999725341797,87.52999877929688,85.83000183105469,63.964962005615234,6813600.0,3.0,-0.5557466911294924,66.46362494988645,59.61814156012331,50.55226531449526,-18.60073614683246,14.23415767177236,64.25124931335449,63.86291077931722,15.029999732971191,93.72154243218799 24365,2012-10-18,CRM,37.79249954223633,38.022499084472656,37.21500015258789,37.525001525878906,6157600.0,3.0,0.14632533750743448,39.40190896208527,37.16134138886687,51.24323917081057,-97.30778780021134,11.50853001141307,38.415083440144855,36.6840833346049,15.029999732971191,93.72154243218799 24366,2012-10-18,CSCO,18.610000610351562,18.75,18.5,13.218282699584961,40270300.0,3.0,-0.008480277760812172,13.585237252891767,12.9713713286512,52.28294742599257,-80.8258618430715,0.47479345534484674,13.367379633585612,12.984185187021891,15.029999732971191,93.72154243218799 24367,2012-10-18,CVX,114.55000305175781,115.02999877929688,114.37000274658203,73.085205078125,6166900.0,3.0,-0.111057845706938,76.41609120248799,71.33969264150616,53.13335635670072,-51.26619014510879,10.121058824514813,73.87905934651693,72.38369852701823,15.029999732971191,93.72154243218799 24368,2012-10-18,DIS,52.2599983215332,52.7400016784668,52.119998931884766,46.93391799926758,6290600.0,3.0,0.05545697300068042,47.94689569197685,45.12408170975655,56.946599353819906,49.38118627578884,16.777366906225698,46.569213994344075,45.591349538167314,15.029999732971191,93.72154243218799 24369,2012-10-18,GS,123.80000305175781,126.4800033569336,123.19000244140625,102.8965072631836,5375100.0,3.0,2.5229463561904595,103.9078165332306,91.7056943615448,65.78123895746394,164.6271438233487,51.865532716995055,97.66437759399415,91.33666330973307,15.029999732971191,93.72154243218799 24370,2012-10-18,HD,61.38999938964844,61.900001525878906,61.349998474121094,48.177005767822266,9420000.0,3.0,0.6524329060425345,48.9695730237893,45.466719243056396,62.47706421048374,105.18146133297283,30.232384127885854,46.618143208821614,44.58378429412842,15.029999732971191,93.72154243218799 24371,2012-10-18,HON,58.918235778808594,58.98497009277344,58.07926940917969,46.63736343383789,5938306.0,3.0,0.3259256780046158,47.1842318456499,44.972039516654796,56.74253987900957,86.16793232968118,15.544765110950934,46.06788495381673,45.184471956888835,15.029999732971191,93.72154243218799 24372,2012-10-18,IBM,191.11854553222656,191.3384246826172,185.53536987304688,120.99783325195312,9723511.0,3.0,0.03320765686036964,133.28486506869615,123.53891041348159,42.420119553227316,-251.4787845091639,37.38081089887577,127.96565628051758,125.10678342183431,15.029999732971191,93.72154243218799 24373,2012-10-18,INTC,21.81999969482422,21.860000610351562,21.600000381469727,15.595157623291016,42921800.0,3.0,-0.40241253482815686,16.831285574004777,15.340665719940535,37.29751307692017,-125.74589492239419,35.65564289534527,16.330662473042807,17.408189296722412,15.029999732971191,93.72154243218799 24374,2012-10-18,JNJ,70.87000274658203,72.73999786376953,70.81999969482422,53.56718826293945,33591100.0,3.0,0.4028384478000291,52.628535286900565,49.600427802088696,69.29807439208366,367.608924126917,52.34119399404944,50.92181688944499,50.48606230417887,15.029999732971191,93.72154243218799 24375,2012-10-18,JPM,43.09000015258789,43.349998474121094,42.75,31.645122528076172,23630400.0,3.0,0.7179331478365611,31.916417682821656,29.00618382627258,64.64297979687059,166.17842558991228,39.14763052488094,30.181864420572918,28.576567554473876,15.029999732971191,93.72154243218799 24376,2012-10-18,KO,37.7599983215332,38.06999969482422,37.459999084472656,26.808399200439453,23063300.0,3.0,-0.04349819504625785,27.417580189035366,26.629955135061312,47.67235854307748,-106.08446301612013,22.031409271523682,27.006643358866373,27.254302724202475,15.029999732971191,93.72154243218799 24377,2012-10-18,MCD,93.66999816894531,93.75,92.61000061035156,68.83341979980469,6817600.0,3.0,0.4631467509272369,70.13902387061785,66.90892000755599,55.855711466294935,60.77667769092973,9.720147727863102,68.38523432413737,66.88373362223307,15.029999732971191,93.72154243218799 24378,2012-10-18,MMM,94.68000030517578,95.0,94.16999816894531,67.41944122314453,2538800.0,3.0,0.301779120811446,67.88193599330982,65.35860660922923,57.39998997800788,117.66157884631212,13.97498148947634,66.37736612955729,65.84686285654703,15.029999732971191,93.72154243218799 24379,2012-10-18,MRK,45.124046325683594,45.8015251159668,45.114505767822266,32.339881896972656,11513433.0,3.0,0.5463439371961769,32.10117761292686,29.77748525938759,70.15190003257516,197.0615974329682,55.077926988748175,30.54438699086507,29.88414052327474,15.029999732971191,93.72154243218799 24380,2012-10-18,MSFT,29.649999618530273,29.729999542236328,29.260000228881836,23.963115692138672,59238500.0,3.0,-0.24193384392901862,25.105566107635838,23.277188408965728,45.92619784661814,-71.45142337100825,22.398384015472168,24.52902692159017,24.52801122665405,15.029999732971191,93.72154243218799 24381,2012-10-18,NKE,24.424999237060547,24.517499923706055,24.2549991607666,21.53282928466797,7797600.0,3.0,0.0028497336642310245,21.54083820504328,20.605203092869317,52.17149150216028,42.138553941090514,4.852070517808183,21.300296020507812,21.207432142893474,15.029999732971191,93.72154243218799 24382,2012-10-18,PG,69.44999694824219,69.5,69.04000091552734,50.53252029418945,7358100.0,3.0,0.21250213539013174,50.76213075975963,49.005048729376114,62.83207920910104,71.51334309677769,10.000246046610966,49.819607671101885,48.84415944417318,15.029999732971191,93.72154243218799 24383,2012-10-18,TRV,73.51000213623047,74.69999694824219,73.20999908447266,57.28911209106445,6328200.0,3.0,0.9787750830240185,55.83390506621213,51.6563972103992,74.01104799216701,355.47390355462363,64.91531695069698,53.28026695251465,51.31382160186767,15.029999732971191,93.72154243218799 24384,2012-10-18,UNH,55.79999923706055,56.43000030517578,55.7599983215332,47.28846740722656,5384500.0,3.0,0.4253158750961745,49.10299258455318,46.66353077665288,51.870811479649085,9.643038493376242,4.338270051150157,47.153907775878906,45.88816795349121,15.029999732971191,93.72154243218799 24385,2012-10-18,V,35.59000015258789,35.775001525878906,35.282501220703125,32.812408447265625,11241600.0,3.0,0.5717566176651623,33.178745354925326,30.45991774627096,63.23985838290862,140.87692189639452,46.792612223919214,31.46194445292155,30.599739742279052,15.029999732971191,93.72154243218799 24386,2012-10-18,VZ,44.939998626708984,46.41999816894531,44.75,27.069894790649414,21680900.0,3.0,0.11079246370510276,27.75530377698389,25.963323771233885,56.808009461414,29.659571133779274,27.13374715730717,26.625892957051594,26.155506134033203,15.029999732971191,93.72154243218799 24387,2012-10-18,WBA,35.869998931884766,36.27000045776367,35.810001373291016,25.877391815185547,7150300.0,3.0,0.08143536679492058,26.515539890023895,25.23206314494925,54.88377300932856,24.327122278259935,5.852382854294239,25.736687914530435,25.633557160695393,15.029999732971191,93.72154243218799 24388,2012-10-18,WMT,77.0199966430664,77.2300033569336,76.16999816894531,60.285362243652344,7325700.0,3.0,0.6180770760073173,60.83750111889093,57.319788004644224,60.29917813651585,161.72372565871504,33.88298316864521,58.86564547220866,58.251404253641766,15.029999732971191,93.72154243218799 24389,2012-10-19,AAPL,22.537500381469727,22.563213348388672,21.77214241027832,18.5661563873291,744086000.0,4.0,-0.3275635585841705,21.09901946133737,18.58164517336722,42.4078774828065,-155.09834439696053,39.40948429475956,20.1985959370931,19.867570877075195,17.059999465942383,79.16468672508029 24390,2012-10-19,AMGN,89.81999969482422,89.81999969482422,86.69999694824219,65.26644897460938,5489600.0,4.0,0.9162504527414086,67.03091929691672,61.42101055842997,58.745250417487135,124.60884047540969,17.83147634125976,63.434347534179686,62.81255219777425,17.059999465942383,79.16468672508029 24391,2012-10-19,AXP,57.650001525878906,57.70000076293945,56.5099983215332,48.539161682128906,8126600.0,4.0,0.1008559794537689,50.759968016174064,47.72376268145778,48.06069486695847,-94.9827930171264,13.38868214427857,49.361062876383464,49.02784271240235,17.059999465942383,79.16468672508029 24392,2012-10-19,BA,74.02999877929688,74.2300033569336,73.58999633789062,61.64070510864258,5407000.0,4.0,0.5895470490967156,61.84692171917903,56.541366015806325,57.41883262809772,201.46735257445744,31.740720442107552,59.0701852162679,59.81817881266276,17.059999465942383,79.16468672508029 24393,2012-10-19,CAT,85.33000183105469,85.4800033569336,83.48999786376953,61.92680740356445,9874300.0,4.0,-0.5722041555693451,65.56505400126592,59.976943145340535,46.06352825359466,-72.45691794828504,2.0234214806144757,64.15989761352539,63.87595666249593,17.059999465942383,79.16468672508029 24394,2012-10-19,CRM,37.41749954223633,37.79750061035156,37.10499954223633,37.252498626708984,8387200.0,4.0,0.05919650971916468,39.38587006343471,37.02263022648228,50.34244720396625,-121.40481988504858,13.068559422003844,38.41041666666667,36.785749975840254,17.059999465942383,79.16468672508029 24395,2012-10-19,CSCO,18.579999923706055,18.600000381469727,18.0,12.813420295715332,63724300.0,4.0,-0.04313386453925183,13.622123112345523,12.88327191862982,47.19499400708832,-173.23266071269092,19.232487332533704,13.334797286987305,13.017012945810954,17.059999465942383,79.16468672508029 24396,2012-10-19,CVX,114.9000015258789,114.98999786376953,113.11000061035156,72.27564239501953,7160000.0,4.0,-0.17498389540411097,76.30380067280983,71.17022505350853,50.56291110727986,-85.86781896952135,18.770086350735106,73.86588592529297,72.44712562561035,17.059999465942383,79.16468672508029 24397,2012-10-19,DIS,52.5,52.59000015258789,51.599998474121094,46.46833038330078,8454800.0,4.0,0.06506361654952997,47.87203679720623,45.12373041470783,54.57302166819263,-1.243997047172454,7.257714282388024,46.57398872375488,45.624029350280765,17.059999465942383,79.16468672508029 24398,2012-10-19,GS,124.45999908447266,125.16999816894531,123.0199966430664,101.63854217529297,5876400.0,4.0,2.46357846972748,104.35630797866001,91.82450943467008,63.25355149008781,129.84564764353013,50.488594662390405,97.86416854858399,91.69279429117839,17.059999465942383,79.16468672508029 24399,2012-10-19,HD,61.7599983215332,62.029998779296875,61.5099983215332,48.247169494628906,10798800.0,4.0,0.6743036538823972,49.070039049030626,45.55880540287367,62.68223454464492,105.35869748095136,31.386838493798052,46.73845570882161,44.703977012634276,17.059999465942383,79.16468672508029 24400,2012-10-19,HON,57.964866638183594,60.5198974609375,57.964866638183594,47.449825286865234,10328524.0,4.0,0.39189837010044926,47.414974809488854,44.89088075081388,59.84792161242357,168.47080076245481,35.158373158851646,46.13343861897786,45.24924608866374,17.059999465942383,79.16468672508029 24401,2012-10-19,IBM,186.70172119140625,187.4569854736328,184.68450927734375,120.00483703613281,6924834.0,4.0,-0.5580900310246619,134.17740549750226,121.86313481621848,41.07441120558991,-284.9679698853108,39.31154680828783,127.8386339823405,125.10920944213868,17.059999465942383,79.16468672508029 24402,2012-10-19,INTC,21.670000076293945,21.690000534057617,21.219999313354492,15.30729866027832,55622300.0,4.0,-0.41809139332942635,16.792530997450125,15.24556237870954,35.49400121966016,-150.61314311065476,42.324749788778746,16.260615094502768,17.360108852386475,17.059999465942383,79.16468672508029 24403,2012-10-19,JNJ,72.11000061035156,72.23999786376953,71.7300033569336,53.07966995239258,18391000.0,4.0,0.5043786633458822,52.96664736790283,49.46913868861572,65.370625417164,306.74832097179336,52.34119399404945,51.01981150309245,50.53209273020426,17.059999465942383,79.16468672508029 24404,2012-10-19,JPM,42.79999923706055,42.81999969482422,42.060001373291016,31.13744354248047,29747500.0,4.0,0.6773971660275002,31.981184564409915,29.069417204083734,61.13509469414386,104.03202639440468,23.997022279463977,30.262997182210288,28.659617106119793,17.059999465942383,79.16468672508029 24405,2012-10-19,KO,37.93000030517578,37.939998626708984,37.400001525878906,26.49666404724121,19864500.0,4.0,-0.07853258289055276,27.459828510334145,26.543072566936363,44.771786209279405,-144.88762333600803,23.837452621286882,27.000878143310548,27.23353474934896,17.059999465942383,79.16468672508029 24406,2012-10-19,MCD,90.06999969482422,90.25,88.55000305175781,65.76463317871094,19495400.0,4.0,0.19275202257394142,70.309170022237,66.36888402439385,43.74441017186986,-210.30824939913828,29.799877292862398,68.32840525309244,66.88885968526205,17.059999465942383,79.16468672508029 24407,2012-10-19,MMM,94.61000061035156,94.61000061035156,92.69000244140625,66.13849639892578,3804100.0,4.0,0.22641108176610203,67.88448260064507,65.33684537176703,51.849193266977295,15.08262409012739,5.092614619569929,66.3802126566569,65.88153578440348,17.059999465942383,79.16468672508029 24408,2012-10-19,MRK,45.7442741394043,45.79198455810547,44.73282241821289,31.7127628326416,13599372.0,4.0,0.5367056289710028,32.178577702674275,29.843038660851114,63.62548998197127,149.58355407700788,41.26622778950392,30.62070681254069,29.93031578063965,17.059999465942383,79.16468672508029 24409,2012-10-19,MSFT,29.049999237060547,29.079999923706055,28.5,23.264528274536133,90470800.0,4.0,-0.2838623829214164,24.921857485296442,23.253757062433053,40.7380215361962,-136.04779746615972,39.62314795302126,24.4664789835612,24.523569297790527,17.059999465942383,79.16468672508029 24410,2012-10-19,NKE,24.385000228881836,24.524999618530273,24.024999618530273,21.285661697387695,9341200.0,4.0,0.009558761204370825,21.53853016495459,20.60596732497461,49.87907926864061,18.574350315690833,5.096542366846187,21.27940425872803,21.20824975967407,17.059999465942383,79.16468672508029 24411,2012-10-19,PG,69.36000061035156,69.48999786376953,68.44999694824219,49.87784194946289,10125600.0,4.0,0.19778552620601175,50.74665903016697,48.99981924131741,57.224164025441674,-4.505230154337007,4.890028804663325,49.834351476033525,48.899149131774905,17.059999465942383,79.16468672508029 24412,2012-10-19,TRV,73.93000030517578,74.25,73.02999877929688,56.95594787597656,4294800.0,4.0,1.1061822248341855,56.44681009100218,51.423146879212666,71.88198687790444,288.0989300891961,61.46581775399098,53.49463030497233,51.47316284179688,17.059999465942383,79.16468672508029 24413,2012-10-19,UNH,56.0099983215332,56.09000015258789,55.369998931884766,46.99296951293945,5704800.0,4.0,0.32340218122611475,49.13005367581781,46.5925682419068,50.689368856265574,-12.80301131962622,2.755952629217934,47.18208961486816,45.942481168111165,17.059999465942383,79.16468672508029 24414,2012-10-19,V,35.57749938964844,35.59000015258789,34.939998626708984,32.37068176269531,10134400.0,4.0,0.5390802092096827,33.226912167512225,30.526691195524887,59.874995102308276,103.18228825450863,33.89962714686234,31.54103857676188,30.65144640604655,17.059999465942383,79.16468672508029 24415,2012-10-19,VZ,45.970001220703125,46.02000045776367,45.09000015258789,26.703279495239258,13429300.0,4.0,0.1001742149309699,27.755427482971157,25.964225455871613,53.69775943388855,9.976926920794552,27.133747157307177,26.663665771484375,26.167179266611736,17.059999465942383,79.16468672508029 24416,2012-10-19,WBA,36.11000061035156,36.130001068115234,35.63999938964844,25.6480655670166,7261000.0,4.0,0.059955828916375964,26.457647739592268,25.33868576413088,52.86621279552308,-16.546346339021976,0.7567820673301976,25.756992530822753,25.646567567189535,17.059999465942383,79.16468672508029 24417,2012-10-19,WMT,76.58000183105469,76.70999908447266,75.43000030517578,59.54519271850586,6942500.0,4.0,0.5595643157543861,60.88167573804699,57.36774213915027,56.65936548559382,89.17741906742431,18.512690283908512,58.91289138793945,58.28219617207845,17.059999465942383,79.16468672508029 24476,2012-10-22,AAPL,21.872142791748047,22.692142486572266,21.812856674194336,19.302608489990234,546730800.0,0.0,-0.31657099079648177,20.90086676496967,18.606996089034233,47.76319263613268,-114.08619953128165,35.429344906508305,20.16946086883545,19.89363695780436,16.6200008392334,43.574510532595085 24477,2012-10-22,AMGN,86.94000244140625,89.9000015258789,86.43000030517578,65.74566650390625,4656300.0,0.0,0.9104999579354427,67.10106085646868,61.717037593238366,59.86239087898927,117.14455940251287,14.962893336967708,63.52794812520345,62.86556021372477,16.6200008392334,43.574510532595085 24478,2012-10-22,AXP,56.7599983215332,57.099998474121094,56.220001220703125,48.43671417236328,5003200.0,0.0,0.012278698432758972,50.76961266353037,47.651946479536036,47.716759501503915,-121.59663792782683,16.663827770531416,49.34459228515625,49.00528786977132,16.6200008392334,43.574510532595085 24479,2012-10-22,BA,73.80000305175781,74.1500015258789,73.25,61.38252639770508,4419800.0,0.0,0.6364463090299992,62.13774373319679,56.556209208697744,56.33270037404056,165.22787861301978,24.573956162647317,59.142922719319664,59.79930254618327,16.6200008392334,43.574510532595085 24480,2012-10-22,CAT,82.94000244140625,86.04000091552734,82.29000091552734,62.8277473449707,17158300.0,0.0,-0.5067074824619553,64.67464634461062,60.480064806512424,48.168094932211105,-66.1469976947889,9.114037205393071,64.12304458618163,63.86902974446615,16.6200008392334,43.574510532595085 24481,2012-10-22,CRM,37.31999969482422,37.5,36.564998626708984,36.907501220703125,6422400.0,0.0,-0.03726258158800988,39.44132162428594,36.818678604595895,49.20951231668022,-163.15383882602254,20.429705545855636,38.396166737874346,36.852999973297116,16.6200008392334,43.574510532595085 24482,2012-10-22,CSCO,18.1200008392334,18.229999542236328,18.010000228881836,12.919960975646973,26334500.0,0.0,-0.06129358496041348,13.633751996397635,12.837429014802318,48.557799493202396,-176.6268921450898,19.23248733253371,13.315402094523112,13.047973537445069,16.6200008392334,43.574510532595085 24483,2012-10-22,CVX,113.61000061035156,113.69999694824219,111.7300033569336,71.86764526367188,4811900.0,0.0,-0.2556210685176268,76.19084505067738,70.96189924253551,49.31901142929233,-128.76964338982737,26.99502087545603,73.83996353149413,72.49331779479981,16.6200008392334,43.574510532595085 24484,2012-10-22,DIS,51.810001373291016,52.04999923706055,51.400001525878906,46.369850158691406,6131800.0,0.0,0.06399275108137203,47.75747538374119,45.13711842729396,54.0798006167502,-39.5253411109143,3.77949224145355,46.58204676310221,45.651635805765785,16.6200008392334,43.574510532595085 24485,2012-10-22,GS,122.0199966430664,124.36000061035156,121.91999816894531,100.9396743774414,3643000.0,0.0,2.3332400623312424,104.64157546927696,92.04652877876991,61.88686313358624,99.94460601910326,41.60813525621968,98.08588434855143,91.98843536376953,16.6200008392334,43.574510532595085 24486,2012-10-22,HD,61.75,62.04999923706055,61.43000030517578,48.364105224609375,7785800.0,0.0,0.6930826894376239,49.164667425122154,45.67076195720207,63.03074538313743,99.97409484684252,29.972081981987834,46.861626688639326,44.81577746073405,16.6200008392334,43.574510532595085 24487,2012-10-22,HON,59.24238204956055,60.5198974609375,58.74663162231445,47.29037857055664,5743313.0,0.0,0.4264009022637296,47.57077502149056,44.898333178582675,58.988205590009244,177.825421995681,35.15837315885163,46.20228335062663,45.295392926534014,16.6200008392334,43.574510532595085 24488,2012-10-22,IBM,185.1912078857422,186.11854553222656,183.97705078125,120.65026092529297,4605015.0,0.0,-0.9635106439813512,134.66703065137438,120.69764067430921,42.30506930302037,-265.55978399067396,40.930321089653724,127.70312779744467,125.09726231892904,16.6200008392334,43.574510532595085 24489,2012-10-22,INTC,21.399999618530273,21.56999969482422,21.299999237060547,15.4440336227417,36500300.0,0.0,-0.4147031926614986,16.762146622036028,15.179511111881208,36.991145943874855,-132.44594111089373,42.32474978877874,16.21743516921997,17.308124430974324,16.6200008392334,43.574510532595085 24490,2012-10-22,JNJ,71.79000091552734,72.29000091552734,71.33000183105469,53.02058792114258,14033400.0,0.0,0.5734719617696058,53.24011460798546,49.40101889116005,64.9094300634967,243.9815212348448,43.01634142693069,51.108450190226236,50.56762256622314,16.6200008392334,43.574510532595085 24491,2012-10-22,JPM,42.25,42.52000045776367,41.5,30.96824073791504,27993000.0,0.0,0.6244209204735611,32.02319790297279,29.112920795147325,60.0122859413924,65.83394687038925,13.294916515100427,30.35163663228353,28.726699860890708,16.6200008392334,43.574510532595085 24492,2012-10-22,KO,37.369998931884766,37.47999954223633,36.959999084472656,26.37622833251953,13340500.0,0.0,-0.11469362658806403,27.506780391636923,26.43306755453007,43.70891687160934,-224.22434703975082,35.54236247603998,26.996727625528973,27.203957398732502,16.6200008392334,43.574510532595085 24493,2012-10-22,MCD,88.86000061035156,89.08000183105469,87.8499984741211,65.5644760131836,8142400.0,0.0,-0.037259256691640985,70.39704621128091,65.89110228725424,43.113647915675244,-233.8889956579996,34.169998625451,68.25798467000325,66.88832079569498,16.6200008392334,43.574510532595085 24494,2012-10-22,MMM,92.41000366210938,93.05999755859375,91.5,65.84671783447266,3130800.0,0.0,0.1415060821386902,67.88557622802617,65.25035516845821,50.69402175675676,-91.43877345625351,17.023978910646758,66.42433319091796,65.89814599355061,16.6200008392334,43.574510532595085 24495,2012-10-22,MRK,44.66603088378906,44.875953674316406,44.07442855834961,31.34189224243164,14694427.0,0.0,0.49345282611150054,32.20017657977032,29.91179699200702,60.1992211184091,84.19098248965908,21.339122029114566,30.67998898824056,29.95060551961263,16.6200008392334,43.574510532595085 24496,2012-10-22,MSFT,28.729999542236328,28.829999923706055,27.829999923706055,22.74465560913086,83374000.0,0.0,-0.3549488026438432,24.894395580105495,23.05539728183298,37.478623865780506,-169.7889117241056,50.067681926842496,24.392829577128094,24.502393213907876,16.6200008392334,43.574510532595085 24497,2012-10-22,NKE,23.854999542236328,24.087499618530273,23.454999923706055,20.85089111328125,8992800.0,0.0,-0.019976363656766694,21.53952938888318,20.586429626009398,46.18621198065756,-68.8919741378405,24.159772676074194,21.238502566019694,21.200172074635823,16.6200008392334,43.574510532595085 24498,2012-10-22,PG,68.3499984741211,68.55000305175781,67.87000274658203,49.82693099975586,7516800.0,0.0,0.17994018084346663,50.694658403048805,49.00149828945608,56.81622163730571,-101.879003021623,16.734282526832846,49.84763921101888,48.94691715240479,16.6200008392334,43.574510532595085 24499,2012-10-22,TRV,73.19000244140625,74.0,73.19000244140625,57.327850341796875,3239800.0,0.0,1.2230640030148905,57.04168941448544,51.25983417560246,72.78600642024043,256.49078180753173,61.46581775399098,53.718807729085285,51.6244706471761,16.6200008392334,43.574510532595085 24500,2012-10-22,UNH,55.52000045776367,56.630001068115234,55.45000076293945,47.735939025878906,5723600.0,0.0,0.29913799838603694,49.12403713040707,46.6458656711066,53.4472454915118,11.848633270386832,6.639517907978595,47.26699078877767,45.99053777058919,16.6200008392334,43.574510532595085 24501,2012-10-22,V,34.95249938964844,35.01250076293945,34.50749969482422,32.14634323120117,9782800.0,0.0,0.48943971905603334,33.21580482650245,30.659445608373037,58.24674290424933,58.39108539646697,19.707265728537422,31.620594851175944,30.690294710795083,16.6200008392334,43.574510532595085 24502,2012-10-22,VZ,45.02000045776367,45.099998474121094,44.52000045776367,26.472679138183594,10691600.0,0.0,0.07231801758005929,27.75796925709534,25.937309101364136,51.850568019912316,-61.68073291832478,17.165823230775736,26.687123489379882,26.170719973246257,16.6200008392334,43.574510532595085 24503,2012-10-22,WBA,35.65999984741211,36.34000015258789,35.58000183105469,26.03504180908203,7747200.0,0.0,0.07331377349064283,26.461098442621026,25.382533111028874,55.70843092406574,16.25713375634044,6.688198802402444,25.7854185740153,25.657138729095458,16.6200008392334,43.574510532595085 24504,2012-10-22,WMT,75.68000030517578,75.77999877929688,75.08999633789062,59.56882095336914,5425400.0,0.0,0.5092290571891454,60.92332579972521,57.39774963972791,56.74558813914398,46.628222564061986,12.186881597180214,58.96906038920085,58.30228697458903,16.6200008392334,43.574510532595085 24505,2012-10-23,AAPL,22.53571319580078,22.639286041259766,21.8464298248291,18.67332649230957,707145600.0,1.0,-0.3545500672359587,20.848517609331783,18.476131438519783,44.13547240751837,-121.01297813540036,35.429344906508305,20.12153148651123,19.90422846476237,18.829999923706055,44.96446998579559 24506,2012-10-23,AMGN,87.18000030517578,88.0999984741211,86.12000274658203,65.38626861572266,4261200.0,1.0,0.8669485996091453,67.1483986479877,61.93253473213927,58.63063538200767,78.53047514202078,11.62754587320086,63.61231511433919,62.91829408009847,18.829999923706055,44.96446998579559 24507,2012-10-23,AXP,56.189998626708984,56.27000045776367,55.36000061035156,47.27573776245117,8745800.0,1.0,-0.14987288718560166,50.91126010229492,47.37796604821777,44.023446815898666,-200.60467886140432,25.58432739343321,49.297646077473956,48.96678613026937,18.829999923706055,44.96446998579559 24508,2012-10-23,BA,72.98999786376953,73.2300033569336,72.61000061035156,60.64958953857422,4544900.0,1.0,0.6074698964655241,62.23708926881991,56.74337261472501,53.36801381977595,106.48717773863096,12.28298875683172,59.18595453898112,59.77717940012614,18.829999923706055,44.96446998579559 24509,2012-10-23,CAT,83.9000015258789,84.13999938964844,82.9800033569336,61.72005844116211,7496100.0,1.0,-0.5379806285367792,64.50826150972364,60.431727961711914,45.89064149746386,-81.44082274734193,9.114037205393066,64.01256675720215,63.84939123789469,18.829999923706055,44.96446998579559 24510,2012-10-23,CRM,36.470001220703125,37.375,36.377498626708984,37.20000076293945,4791600.0,1.0,-0.08907800210226213,39.46400274881511,36.71274743429036,50.19261079240682,-157.88030821836008,22.854363063219015,38.37958348592122,36.94854164123535,18.829999923706055,44.96446998579559 24511,2012-10-23,CSCO,18.0,18.170000076293945,17.940000534057617,12.792112350463867,33985300.0,1.0,-0.08502153447923,13.661311290645525,12.772741748905258,47.05040811555851,-178.03471121104087,21.68969593329605,13.294330501556397,13.074688196182251,18.829999923706055,44.96446998579559 24512,2012-10-23,CVX,111.58000183105469,111.58000183105469,109.0999984741211,69.72577667236328,8011000.0,1.0,-0.48674659241729046,76.4208895947305,70.25057112914645,43.50646951855308,-207.58038483573335,39.47927519244572,73.73796920776367,72.49790954589844,18.829999923706055,44.96446998579559 24513,2012-10-23,DIS,51.33000183105469,51.349998474121094,50.75,45.44764709472656,8531000.0,1.0,-0.011141564585543051,47.71887567690325,45.0163473302989,49.72619007022591,-133.0852913453191,6.728775871822969,46.55817070007324,45.665961329142256,18.829999923706055,44.96446998579559 24514,2012-10-23,GS,120.47000122070312,121.66000366210938,118.12000274658203,97.84005737304688,5818500.0,1.0,1.957270551202086,104.41642963033699,92.72387722391106,56.30513305983444,6.665808145133018,16.270979336644693,98.1491928100586,92.2427848815918,18.829999923706055,44.96446998579559 24515,2012-10-23,HD,61.54999923706055,61.779998779296875,61.060001373291016,48.13803482055664,8273900.0,1.0,0.6818631244987543,49.22259123188409,45.77108934062567,61.87506938582727,76.75165238429862,23.402485514310683,46.99233373006185,44.92975622812907,18.829999923706055,44.96446998579559 24516,2012-10-23,HON,58.6226921081543,58.8133659362793,58.136474609375,46.736087799072266,3549096.0,1.0,0.40435660350100733,47.546451072079506,45.092743416445884,56.090586754557776,56.8166867419182,22.26103315648888,46.246829986572266,45.34009780883789,18.829999923706055,44.96446998579559 24517,2012-10-23,IBM,185.0191192626953,185.46844482421875,182.5430145263672,118.6953125,4631060.0,1.0,-1.4261179998086249,135.31725679907404,119.19529050317205,39.706644260458425,-254.66543079230826,44.1578154180104,127.45446090698242,125.04974517822265,18.829999923706055,44.96446998579559 24518,2012-10-23,INTC,21.31999969482422,21.770000457763672,21.299999237060547,15.537593841552734,47194400.0,1.0,-0.3998591639405973,16.741363680775677,15.131925713602987,38.00955751810636,-109.3552721830332,33.97352047582428,16.17545461654663,17.260790840784708,18.829999923706055,44.96446998579559 24519,2012-10-23,JNJ,71.16999816894531,71.52999877929688,70.52999877929688,52.363189697265625,11086000.0,1.0,0.5686275713162985,53.352501576318254,49.40460291586924,60.03417652249702,148.13412132026357,26.466500907360025,51.17468376159668,50.59304955800374,18.829999923706055,44.96446998579559 24520,2012-10-23,JPM,41.470001220703125,41.7400016784668,41.04999923706055,30.409061431884766,22896400.0,1.0,0.5311925108494151,31.99530856631733,29.22007400967144,56.46680461129527,-2.6221455834038885,5.475113081674646,30.401186498006187,28.79359261194865,18.829999923706055,44.96446998579559 24521,2012-10-23,KO,36.959999084472656,36.97999954223633,36.540000915527344,25.93699073791504,13287300.0,1.0,-0.17675677519031296,27.632649458204703,26.23139396830897,40.11589842240351,-298.46230542941385,44.27999482127063,26.97535603841146,27.16055021286011,18.829999923706055,44.96446998579559 24522,2012-10-23,MCD,88.0199966430664,88.37999725341797,87.31999969482422,65.2012710571289,7763800.0,1.0,-0.24601653173664317,70.54319338293372,65.38174024133384,41.977426875419894,-232.7136414342615,37.32768536537569,68.1779276529948,66.88001251220703,18.829999923706055,44.96446998579559 24523,2012-10-23,MMM,89.66999816894531,90.5199966430664,88.58000183105469,63.14252853393555,5866000.0,1.0,-0.14234633849132194,68.43763265056107,64.40652819233445,41.771434232428625,-332.65335119820486,37.60041732131536,66.36645367940267,65.87475420633952,18.829999923706055,44.96446998579559 24524,2012-10-23,MRK,44.07442855834961,44.39885330200195,43.76908493041992,30.944053649902344,13104402.0,1.0,0.42220549653420747,32.18828257672408,29.97628708727738,56.804671777424396,44.65105954134943,13.408311968923927,30.724451382954914,29.971166801452636,18.829999923706055,44.96446998579559 24525,2012-10-23,MSFT,27.770000457763672,28.200000762939453,27.760000228881836,22.785266876220703,64414800.0,1.0,-0.403358645192494,24.879311580113768,22.880401211329104,37.88026650744389,-176.58616198338396,51.01408216556981,24.318638356526694,24.48350788752238,18.829999923706055,44.96446998579559 24526,2012-10-23,NKE,23.459999084472656,23.5625,23.1875,20.48455238342285,9384400.0,1.0,-0.07211237026137951,21.579874011225858,20.49620879059299,43.386303343857605,-141.83809929614546,31.102507979199622,21.188037872314453,21.190313243865965,18.829999923706055,44.96446998579559 24527,2012-10-23,PG,67.9800033569336,68.12999725341797,67.26000213623047,49.055877685546875,8030800.0,1.0,0.10239965806304951,50.689200324267176,48.89179561689494,51.107953862962205,-198.54847369138787,26.960391207351403,49.841237258911136,48.9817138671875,18.829999923706055,44.96446998579559 24528,2012-10-23,TRV,73.27999877929688,73.62000274658203,73.0199966430664,56.85521697998047,3581000.0,1.0,1.2629970481908899,57.42189714488596,51.259280375866,69.83425183098541,201.04642845469974,57.9013171587313,53.884874471028645,51.76161880493164,18.829999923706055,44.96446998579559 24529,2012-10-23,UNH,56.08000183105469,56.31999969482422,55.349998474121094,47.431983947753906,5557400.0,1.0,0.2524714899471121,49.12446644004056,46.6437472135239,52.211408055164306,-11.007831617587868,4.743605777185471,47.368107604980466,46.03464959462484,18.829999923706055,44.96446998579559 24530,2012-10-23,V,34.48749923706055,34.494998931884766,33.98249816894531,31.600549697875977,11923200.0,1.0,0.4014308512452551,33.1922534087323,30.731101693806764,54.5155769593542,-0.6150755033047571,5.233881068368414,31.660295804341633,30.713504854838053,18.829999923706055,44.96446998579559 24531,2012-10-23,VZ,44.400001525878906,44.59000015258789,43.95000076293945,26.058759689331055,11363700.0,1.0,0.01665000929034477,27.791095178981607,25.84192598495882,48.73743606503368,-122.59684589110648,8.10527552892004,26.693274307250977,26.16687469482422,18.829999923706055,44.96446998579559 24532,2012-10-23,WBA,35.9900016784668,36.040000915527344,35.33000183105469,25.361408233642578,5668800.0,1.0,0.029206763666302038,26.491856048308875,25.303044082916713,50.251632368772995,-84.71029983962228,0.8527271567905093,25.79210681915283,25.649964141845704,18.829999923706055,44.96446998579559 24533,2012-10-23,WMT,75.05000305175781,75.48999786376953,74.51000213623047,58.86799621582031,5833900.0,1.0,0.40808317403939043,60.91937942264072,57.441064837002834,53.481009629339724,-3.79695596897717,2.236065769215254,58.987433369954424,58.30469277699788,18.829999923706055,44.96446998579559 24534,2012-10-24,AAPL,22.194286346435547,22.376785278320312,21.808570861816406,18.778966903686523,558527200.0,2.0,-0.3718381419748731,20.803460110171077,18.37399045135236,44.8627390342742,-115.35953759280991,36.04204166009011,20.067787170410156,19.908633295694987,18.329999923706055,15.64309104603712 24535,2012-10-24,AMGN,88.52999877929688,89.13999938964844,87.4800033569336,65.52104187011719,6540500.0,2.0,0.8336985517028239,67.14678221921554,62.236671149925094,58.95823840112115,102.12787764407388,19.95577294060028,63.7208927154541,62.98396059672038,18.329999923706055,15.64309104603712 24536,2012-10-24,AXP,55.61000061035156,55.95000076293945,55.08000183105469,47.14769744873047,5726800.0,2.0,-0.2854208167596397,50.99862075667466,47.22968658585463,43.63809491224508,-198.96265320307097,28.257062153188183,49.24529736836751,48.934373410542804,18.329999923706055,15.64309104603712 24537,2012-10-24,BA,74.94999694824219,75.0,72.25,60.55796432495117,8346600.0,2.0,0.5705357112161238,62.33828902955174,56.847057573841816,53.00724818071894,119.69619238540255,32.09106533892297,59.23453839619955,59.766637865702315,18.329999923706055,15.64309104603712 24538,2012-10-24,CAT,84.06999969482422,84.13999938964844,82.5199966430664,61.09238815307617,5509000.0,2.0,-0.6064221120776097,64.35583324124049,60.3110696823435,44.653047587599666,-86.34494451833959,11.906684298510395,63.868443552653,63.83739763895671,18.329999923706055,15.64309104603712 24539,2012-10-24,CRM,37.45000076293945,37.787498474121094,36.86750030517578,37.05500030517578,5813600.0,2.0,-0.14022598344240578,39.480627511024394,36.67812264156349,49.69928680200919,-119.69678715309647,14.639179404549143,38.34216677347819,37.047958310445146,18.329999923706055,15.64309104603712 24540,2012-10-24,CSCO,18.030000686645508,18.079999923706055,17.290000915527344,12.344637870788574,61961200.0,2.0,-0.1383388718315537,13.769787782164414,12.588735395936173,42.29634113994407,-241.18803159049958,39.85316339120564,13.257402928670247,13.093004814783733,18.329999923706055,15.64309104603712 24541,2012-10-24,CVX,109.41999816894531,110.48999786376953,109.02999877929688,69.9361343383789,5087900.0,2.0,-0.6455002051076093,76.53602154279935,69.71535174821628,44.17492095247002,-194.03457040295115,39.7723035606086,73.63661244710286,72.50853716532389,18.329999923706055,15.64309104603712 24542,2012-10-24,DIS,50.95000076293945,51.08000183105469,50.560001373291016,45.34915542602539,6069500.0,2.0,-0.07773739727412021,47.73334960836707,44.88637428384484,49.28781059423943,-144.89395863145114,9.58925914965757,46.52683347066243,45.68849404652914,18.329999923706055,15.64309104603712 24543,2012-10-24,GS,119.83000183105469,121.3499984741211,119.7699966430664,98.47312927246094,3662000.0,2.0,1.6909039284620917,104.0669004590444,93.62344606805522,57.12222487745103,24.13336950971211,16.2709793366447,98.19112447102864,92.50741233825684,18.329999923706055,15.64309104603712 24544,2012-10-24,HD,61.95000076293945,62.22999954223633,61.22999954223633,47.77163314819336,7187200.0,2.0,0.6360737236943308,49.182345020937206,45.975823771787404,60.02968554953421,77.2500872456618,28.12571075924103,47.10225207010905,45.051459248860674,18.329999923706055,15.64309104603712 24545,2012-10-24,HON,58.6036262512207,58.88010025024414,58.00300216674805,46.33364486694336,3694370.0,2.0,0.35037366710966467,47.47233269514844,45.28683325944141,54.094767346755575,33.82911701313692,19.59248658702122,46.270115534464516,45.38237050374349,18.329999923706055,15.64309104603712 24546,2012-10-24,IBM,183.97705078125,184.7896728515625,182.1797332763672,118.36638641357422,3909948.0,2.0,-1.7985467213846391,135.83383330629778,117.85451966001082,39.28664455096303,-218.70660454403568,44.9720152970119,127.18448740641276,125.00395533243815,18.329999923706055,15.64309104603712 24547,2012-10-24,INTC,21.729999542236328,21.739999771118164,21.40999984741211,15.4440336227417,33237800.0,2.0,-0.39113592055797675,16.70812057200659,15.079528582656497,37.38447650738764,-100.72703022828149,33.97352047582428,16.133953857421876,17.21261126200358,18.329999923706055,15.64309104603712 24548,2012-10-24,JNJ,70.98999786376953,71.19999694824219,70.66999816894531,52.25238037109375,8572000.0,2.0,0.5495125320207563,53.443865787900805,49.44176539190876,59.258093593682,123.29350324452051,26.46650090736003,51.23845392862956,50.619436009724936,18.329999923706055,15.64309104603712 24549,2012-10-24,JPM,41.68000030517578,41.880001068115234,41.34000015258789,30.688642501831055,18918900.0,2.0,0.47439959708433577,31.936327082971804,29.408919613500363,57.757617710833514,19.612789694519286,7.596168330309746,30.45226504007975,28.8668493270874,18.329999923706055,15.64309104603712 24550,2012-10-24,KO,36.599998474121094,37.040000915527344,36.599998474121094,26.128265380859375,13531400.0,2.0,-0.20810905086671028,27.685673059477946,26.11602467154012,42.254304458111676,-241.68805838021734,41.35379258618021,26.95953369140625,27.1222074508667,18.329999923706055,15.64309104603712 24551,2012-10-24,MCD,88.44999694824219,88.44999694824219,87.08999633789062,64.69721984863281,6498000.0,2.0,-0.44697840737289596,70.64762325592255,64.83848285369658,40.447108858228574,-215.1548038062321,38.69191024330485,68.09045842488607,66.86293551127116,18.329999923706055,15.64309104603712 24552,2012-10-24,MMM,89.02999877929688,89.54000091552734,88.1500015258789,62.90061569213867,3321300.0,2.0,-0.38241354615401235,68.82594451665042,63.719334414013645,41.101948129158394,-335.51234864098296,39.94474593502133,66.30905049641927,65.84791990915934,18.329999923706055,15.64309104603712 24553,2012-10-24,MRK,43.845420837402344,44.07442855834961,43.70228958129883,30.93730926513672,10102406.0,2.0,0.36103546692357824,32.165818829241566,30.057417064007943,56.74855344790899,28.97784434691129,11.701069944937437,30.76423562367757,29.995066738128664,18.329999923706055,15.64309104603712 24554,2012-10-24,MSFT,28.15999984741211,28.200000762939453,27.8700008392334,22.663434982299805,53320400.0,2.0,-0.4464086883545839,24.879325301597387,22.69599437003347,37.13982818357942,-164.10636260327422,51.01408216556982,24.240657107035318,24.464878463745116,18.329999923706055,15.64309104603712 24555,2012-10-24,NKE,23.434999465942383,23.452499389648438,23.114999771118164,20.500003814697266,9947600.0,2.0,-0.11090528268172406,21.601628840042924,20.41707500212016,43.53565668185803,-153.41665998194946,32.8826122330745,21.129555002848306,21.189873949686685,18.329999923706055,15.64309104603712 24556,2012-10-24,PG,67.37000274658203,68.37000274658203,67.37000274658203,49.521419525146484,10209600.0,2.0,0.07761882932208408,50.66744722338694,48.86586309460623,53.99488031830175,-147.07594951288408,20.724559130149732,49.854201253255205,49.031003634134926,18.329999923706055,15.64309104603712 24557,2012-10-24,TRV,73.44999694824219,73.5999984741211,72.61000061035156,56.70026779174805,2672800.0,2.0,1.2675298742881225,57.67737331824556,51.42219867272124,68.88680125798312,161.06149310744595,49.39884994816058,54.030537923177086,51.90336430867513,18.329999923706055,15.64309104603712 24558,2012-10-24,UNH,56.439998626708984,56.66999816894531,55.77000045776367,47.21247100830078,4545000.0,2.0,0.19552123899217833,49.11556881577675,46.66446467726525,51.32478878048999,-5.489825024172831,10.684435266852308,47.45535011291504,46.10551458994548,18.329999923706055,15.64309104603712 24559,2012-10-24,V,34.375,34.592498779296875,34.11000061035156,31.56586265563965,11478000.0,2.0,0.32513626652855265,33.09154109539809,30.923627094604353,54.28694839484943,2.651980322815672,7.455188826484008,31.68365395863851,30.742947800954184,18.329999923706055,15.64309104603712 24560,2012-10-24,VZ,44.060001373291016,44.66999816894531,43.790000915527344,26.153377532958984,9852500.0,2.0,-0.019606408644847306,27.808212087869165,25.7737684266572,49.45506855485598,-119.8432747901757,5.653691299027507,26.689907455444335,26.162754249572753,18.329999923706055,15.64309104603712 24561,2012-10-24,WBA,35.47999954223633,35.689998626708984,35.310001373291016,25.4044132232666,5668400.0,2.0,-0.002252253561298545,26.510947061705856,25.257437871765823,50.57138477222092,-114.55329522602692,1.4484378955872714,25.79425678253174,25.64243958791097,18.329999923706055,15.64309104603712 24562,2012-10-24,WMT,74.93000030517578,75.0,74.5199966430664,58.915252685546875,4583200.0,2.0,0.32795705036418354,60.912341107605364,57.4977098567501,53.666944593642555,-19.881404667154108,2.2360657692152603,59.00711911519368,58.31506538391113,18.329999923706055,15.64309104603712 24563,2012-10-25,AAPL,22.14285659790039,22.21428680419922,21.626785278320312,18.557022094726562,656325600.0,3.0,-0.3988504571776659,20.6496013518034,18.309318745547674,43.62831565114873,-120.24142011482233,39.0123837286606,19.99325917561849,19.911334705352782,18.1200008392334,57.60125535960531 24564,2012-10-25,AMGN,88.05999755859375,88.48999786376953,87.75,65.9328842163086,5483100.0,3.0,0.831000626666679,67.22581434638577,62.442938705372036,59.960561105783334,95.22980297334632,19.955772940600284,63.83895517985026,63.066182963053386,18.1200008392334,57.60125535960531 24565,2012-10-25,AXP,55.54999923706055,55.66999816894531,54.95000076293945,47.32695007324219,3648400.0,3.0,-0.37406732353883143,51.07687605129595,47.07185785068159,44.343648893058045,-181.49758549920534,29.51353088368538,49.148450469970705,48.91785004933675,18.1200008392334,57.60125535960531 24566,2012-10-25,BA,73.05000305175781,73.08999633789062,70.6500015258789,59.58350372314453,8191500.0,3.0,0.4573620911618903,62.33886670781173,56.96641283320389,49.337833901034955,33.21323186424731,8.430694737259813,59.23342730204264,59.755585543314616,18.1200008392334,57.60125535960531 24567,2012-10-25,CAT,83.38999938964844,83.54000091552734,82.36000061035156,61.683162689208984,5983300.0,3.0,-0.6060062502932908,64.145434285394,60.30966291309232,46.069182062640614,-84.06808363098929,12.901717508378926,63.705843989054365,63.85433451334635,18.1200008392334,57.60125535960531 24568,2012-10-25,CRM,37.247501373291016,37.307498931884766,35.6349983215332,36.32749938964844,17436800.0,3.0,-0.23673543235846495,39.58071638610104,36.38128388855717,47.287038586596765,-185.03497625466906,29.661834773383553,38.244833374023436,37.13437496821086,18.1200008392334,57.60125535960531 24569,2012-10-25,CSCO,17.530000686645508,17.530000686645508,17.06999969482422,12.216787338256836,46349800.0,3.0,-0.18873410600662943,13.856174766340844,12.398522651872048,41.06980028607068,-262.7627996544543,44.509794822867704,13.209633286794027,13.10883806546529,18.1200008392334,57.60125535960531 24570,2012-10-25,CVX,110.62999725341797,110.97000122070312,109.6500015258789,70.73296356201172,4888600.0,3.0,-0.6989589641038805,76.41107479443757,69.44252017626555,46.648620573660075,-149.4027639580806,34.98167836988969,73.51761906941732,72.52274831136067,18.1200008392334,57.60125535960531 24571,2012-10-25,DIS,50.93000030517578,51.029998779296875,49.959999084472656,44.999969482421875,6794100.0,3.0,-0.15688301214922262,47.69535512577047,44.716648582115276,47.74410217551069,-162.44512934856476,18.07118640803885,46.456996536254884,45.70998236338298,18.1200008392334,57.60125535960531 24572,2012-10-25,GS,120.83000183105469,122.19000244140625,118.6500015258789,98.43203735351562,4128800.0,3.0,1.4596645817446756,103.88894890246702,94.17055808605836,57.05058955501479,20.364028693881455,9.662690677284381,98.165087890625,92.7824057261149,18.1200008392334,57.60125535960531 24573,2012-10-25,HD,61.70000076293945,61.88999938964844,60.310001373291016,47.147987365722656,9604000.0,3.0,0.5432006125115052,49.163618503654384,46.04132458106242,57.03457391568828,28.895160868401174,12.909952087345111,47.15890007019043,45.16923135121663,18.1200008392334,57.60125535960531 24574,2012-10-25,HON,59.356788635253906,59.3663215637207,58.2318115234375,46.644954681396484,3175054.0,3.0,0.3289203127752671,47.480501565015196,45.36902121635688,55.36566930834312,73.62966514376663,25.891343522868166,46.277961603800456,45.43046054840088,18.1200008392334,57.60125535960531 24575,2012-10-25,IBM,182.9923553466797,183.97705078125,182.32313537597656,118.91253662109375,3399082.0,3.0,-2.0262718089553573,136.04574933663088,116.75448335990235,40.37004087749058,-182.61200890491506,44.97201529701191,126.87913767496745,124.9755084991455,18.1200008392334,57.60125535960531 24576,2012-10-25,INTC,21.579999923706055,21.75,21.510000228881836,15.609559059143066,79226400.0,3.0,-0.3666397728893376,16.591295185776616,15.095600852278805,39.214023869055026,-82.29995078717157,33.52586791921691,16.09389238357544,17.164455715815226,18.1200008392334,57.60125535960531 24577,2012-10-25,JNJ,71.01000213623047,71.55999755859375,70.98999786376953,52.547828674316406,9672700.0,3.0,0.5518426361685584,53.56819574625708,49.47476766316675,60.660789892777544,133.70113090921862,30.596307483256503,51.29139073689779,50.64879423777263,18.1200008392334,57.60125535960531 24578,2012-10-25,JPM,42.2400016784668,42.279998779296875,41.400001525878906,30.659202575683594,17311700.0,3.0,0.4221489771246141,31.900268651667254,29.539761827763897,57.57166444337645,34.0137934668507,13.522730479075328,30.466330846150715,28.939615376790364,18.1200008392334,57.60125535960531 24579,2012-10-25,KO,37.0,37.189998626708984,36.849998474121094,26.277042388916016,10457900.0,3.0,-0.21843293514578832,27.680934367138256,26.034328999560962,43.8671666985656,-174.77256696429012,34.08653545311591,26.92977784474691,27.085112698872884,18.1200008392334,57.60125535960531 24580,2012-10-25,MCD,87.77999877929688,87.79000091552734,86.97000122070312,64.73429870605469,4978800.0,3.0,-0.5963755417394623,70.6420331160001,64.40376766524989,40.61186458047328,-198.3969549596235,39.427237570665135,67.98569463094076,66.84561818440756,18.1200008392334,57.60125535960531 24581,2012-10-25,MMM,88.56999969482422,88.83999633789062,87.41000366210938,62.487831115722656,4613900.0,3.0,-0.5990710847929535,69.15887599768168,63.02987598596091,39.971120786876504,-318.2700296163247,43.82704905284137,66.20823644002279,65.81455936431885,18.1200008392334,57.60125535960531 24582,2012-10-25,MRK,43.988548278808594,44.21755599975586,43.902671813964844,31.22051239013672,11498132.0,3.0,0.33158756803293343,32.16226185653742,30.13312331344549,58.528273741589,45.3704289720612,14.644292822711941,30.801097742716472,30.022462145487467,18.1200008392334,57.60125535960531 24583,2012-10-25,MSFT,28.190000534057617,28.200000762939453,27.860000610351562,22.647174835205078,54084300.0,3.0,-0.47634718190104763,24.84521267826695,22.54490019862514,37.03986685689427,-152.13452111180905,51.16518195949254,24.157801373799643,24.446784909566244,18.1200008392334,57.60125535960531 24584,2012-10-25,NKE,23.262500762939453,23.375,22.782499313354492,20.151309967041016,10019600.0,3.0,-0.16785074569951064,21.65611091589737,20.25908950829697,41.009957814932676,-206.35126494954818,40.42829620447749,21.071513493855793,21.184905846913654,18.1200008392334,57.60125535960531 24585,2012-10-25,PG,69.75,70.83000183105469,69.58000183105469,50.96894454956055,24479700.0,3.0,0.17279118676522387,50.86138641756291,48.76899077970272,61.337883998128156,188.3481804289547,21.513160347475814,49.895935948689775,49.11079171498616,18.1200008392334,57.60125535960531 24586,2012-10-25,TRV,73.51000213623047,73.56999969482422,71.83000183105469,55.878963470458984,2804500.0,3.0,1.191119295038817,57.78608515787556,51.60093914937542,64.11700973791709,117.28414307090574,34.65350795767604,54.12532272338867,52.022446695963545,18.1200008392334,57.60125535960531 24587,2012-10-25,UNH,55.939998626708984,56.720001220703125,55.79999923706055,47.45731735229492,4701900.0,3.0,0.16820583632340202,49.11612592751932,46.66137422506857,52.26021381259871,-4.165104336263285,11.527104708963224,47.52064145406087,46.178778648376465,18.1200008392334,57.60125535960531 24588,2012-10-25,V,34.45750045776367,34.67499923706055,34.130001068115234,31.811010360717773,15875600.0,3.0,0.2812119926794985,33.023655529142765,31.075694064973437,55.64688244563023,13.722089945148106,9.376564461400735,31.703466097513836,30.7826717376709,18.1200008392334,57.60125535960531 24589,2012-10-25,VZ,44.58000183105469,44.75,43.95000076293945,26.16520118713379,9853000.0,3.0,-0.046845801752265714,27.816200529972452,25.7059796458088,49.54637387481509,-101.60696397157834,6.783581901248949,26.673483022054036,26.158148670196532,18.1200008392334,57.60125535960531 24590,2012-10-25,WBA,35.68000030517578,35.79999923706055,35.22999954223633,25.31841278076172,3974000.0,3.0,-0.03373439918375354,26.491780129561327,25.18559299360762,49.90778176510066,-113.26726988825894,2.012887826962947,25.777774047851562,25.634548409779867,18.1200008392334,57.60125535960531 24591,2012-10-25,WMT,75.30000305175781,75.5,74.88999938964844,59.30896759033203,4432900.0,3.0,0.29285022734949706,60.90550645666927,57.610061704341476,55.20991126538088,19.026506809345022,10.091847859401872,59.01184399922689,58.34257297515869,18.1200008392334,57.60125535960531 24592,2012-10-26,AAPL,21.765356063842773,21.928571701049805,21.10714340209961,18.388368606567383,1018432800.0,4.0,-0.4289224871506434,20.581740409324297,18.18507611136662,42.70462435081555,-134.5329317963369,46.59168469579896,19.90468667348226,19.910730107625326,17.809999465942383,15.715012839258891 24593,2012-10-26,AMGN,87.52999877929688,88.16000366210938,87.16000366210938,65.61840057373047,4187900.0,4.0,0.7943297609008795,67.23140180076032,62.68745806252093,58.82570952342591,75.38602070531654,13.049447004899909,63.99545720418294,63.15285530090332,17.809999465942383,15.715012839258891 24594,2012-10-26,AXP,55.47999954223633,56.09000015258789,55.33000183105469,47.591583251953125,5576000.0,4.0,-0.41814650036564416,51.12399689368324,46.946957238396834,45.38773613592839,-138.89505493437198,22.12681049415978,49.054186248779295,48.910132535298665,17.809999465942383,15.715012839258891 24595,2012-10-26,BA,71.16000366210938,71.58000183105469,70.55000305175781,59.225372314453125,4389000.0,4.0,0.3349123096151132,62.292328506060585,57.138715118817345,48.07262934440817,-2.738924179874869,7.148448341928096,59.22870763142904,59.74932721455892,17.809999465942383,15.715012839258891 24596,2012-10-26,CAT,83.4800033569336,84.31999969482422,83.23999786376953,62.2148323059082,7165300.0,4.0,-0.5563619874458823,64.04809591723205,60.312957168095096,47.32396101488632,-62.675851876717076,6.625416486437327,63.50004323323568,63.874382972717285,17.809999465942383,15.715012839258891 24597,2012-10-26,CRM,36.40250015258789,36.83250045776367,36.317501068115234,36.662498474121094,8319200.0,4.0,-0.28292683508566796,39.60648774642493,36.20451231461023,48.478268578859016,-155.1292163995467,29.66183477338355,38.13833338419597,37.239708264668785,17.809999465942383,15.715012839258891 24598,2012-10-26,CSCO,17.200000762939453,17.389999389648438,17.110000610351562,12.28071403503418,31188400.0,4.0,-0.2209671700076381,13.869968126691848,12.266143991075484,41.94067203518568,-228.34576846442152,44.509794822867704,13.160939184824626,13.128557030359904,17.809999465942383,15.715012839258891 24599,2012-10-26,CVX,110.66999816894531,111.69000244140625,110.58000183105469,70.87320709228516,4777600.0,4.0,-0.7216897447873691,76.29164979553249,69.21898939514134,47.07560726449858,-117.05869822770777,27.949922993040204,73.38863906860351,72.55247192382812,17.809999465942383,15.715012839258891 24600,2012-10-26,DIS,50.36000061035156,50.540000915527344,49.52000045776367,44.83882141113281,8359800.0,4.0,-0.2299589609758641,47.68688211952982,44.52814626181783,47.04072005842846,-176.65178167571372,23.683658183383212,46.38924929300944,45.726397069295246,17.809999465942383,15.715012839258891 24601,2012-10-26,GS,119.23999786376953,120.37999725341797,118.37999725341797,98.20178985595703,3960900.0,4.0,1.2434924774543532,103.39002388825199,95.14306250701168,56.63887287654128,-0.7174977596139275,8.079694068374108,98.11246744791667,93.0846684773763,17.809999465942383,15.715012839258891 24602,2012-10-26,HD,60.380001068115234,60.459999084472656,59.439998626708984,46.80496597290039,10458600.0,4.0,0.43688292868145595,49.17357065649858,46.005646109858844,55.46010494578428,-38.874260179981945,0.8081430545380961,47.17397117614746,45.28503500620524,17.809999465942383,15.715012839258891 24603,2012-10-26,HON,58.5273551940918,58.95637130737305,58.18414306640625,46.69051742553711,3384941.0,4.0,0.3119983844074028,47.42706916291985,45.55457451383796,55.5519820572506,54.5291669955111,24.866232463154926,46.28985735575358,45.48786055246989,17.809999465942383,15.715012839258891 24604,2012-10-26,IBM,183.06883239746094,185.3441619873047,183.04971313476562,119.948974609375,4190799.0,4.0,-2.0989186698506472,135.95120723976922,115.96897021994758,42.388261233633145,-142.6485974792144,36.41876837502082,126.59902598063151,124.97185338338217,17.809999465942383,15.715012839258891 24605,2012-10-26,INTC,21.770000457763672,22.020000457763672,21.600000381469727,15.796671867370605,92415400.0,4.0,-0.32834302550813277,16.533179815429296,15.10261978326455,41.222357388264804,-55.19327947743347,21.781696649135952,16.059828186035155,17.119656562805176,17.809999465942383,15.715012839258891 24606,2012-10-26,JNJ,71.0,71.31999969482422,70.55999755859375,52.370567321777344,8965200.0,4.0,0.5332389046155015,53.65335765206958,49.53659825003003,59.3916671233952,99.37012257441243,21.857992018244747,51.3512217203776,50.686544545491536,17.809999465942383,15.715012839258891 24607,2012-10-26,JPM,41.41999816894531,41.65999984741211,40.869998931884766,30.283964157104492,21892700.0,4.0,0.34646751810000964,31.826872546778652,29.685025303257966,55.227211629240685,-28.021225772000314,4.068696429390265,30.463749758402507,29.016230837504068,17.809999465942383,15.715012839258891 24608,2012-10-26,KO,37.119998931884766,37.2599983215332,36.779998779296875,26.241619110107422,11896500.0,4.0,-0.22685797287457632,27.694141130419062,25.958068914441775,43.56744653686655,-155.12052754644165,34.08653545311589,26.904273160298665,27.054816341400148,17.809999465942383,15.715012839258891 24609,2012-10-26,MCD,87.45999908447266,87.55999755859375,86.62000274658203,64.27471160888672,7684500.0,4.0,-0.7432904947438743,70.76439781430801,63.90781059023299,39.22057864408327,-184.48828363283536,41.6107811280752,67.86239903767904,66.81868019104004,17.809999465942383,15.715012839258891 24610,2012-10-26,MMM,87.9000015258789,88.54000091552734,87.58999633789062,62.6444206237793,3592600.0,4.0,-0.7494985279865602,69.36917838306985,62.50717011241355,40.61231960251771,-254.27334352567593,43.82704905284137,66.06709836324056,65.79700857798258,17.809999465942383,15.715012839258891 24611,2012-10-26,MRK,43.6927490234375,44.627864837646484,43.6927490234375,31.119367599487305,12513644.0,4.0,0.29666854636557005,32.13708299827669,30.22910371589568,57.651812299803524,44.50090255530966,22.554957764014617,30.857964324951173,30.052290693918863,17.809999465942383,15.715012839258891 24612,2012-10-26,MSFT,27.860000610351562,28.34000015258789,27.84000015258789,22.915239334106445,57790000.0,4.0,-0.47299074608462277,24.809319339188136,22.45488544901987,39.80301974573328,-131.28371309377164,44.495181184630106,24.076570638020833,24.436117935180665,17.809999465942383,15.715012839258891 24613,2012-10-26,NKE,22.770000457763672,22.837499618530273,22.579999923706055,20.11600112915039,12444000.0,4.0,-0.21336996737481329,21.70968030595574,20.1225403437635,40.762240188807404,-245.4478015641869,44.491060821467926,21.031127230326334,21.181035010019936,17.809999465942383,15.715012839258891 24614,2012-10-26,PG,69.73999786376953,70.36000061035156,69.38999938964844,50.51069259643555,11945200.0,4.0,0.2088315823843132,50.92642427348942,48.75086683368832,58.29090220428308,116.86620136628578,18.101634443700245,49.91638336181641,49.18895460764567,17.809999465942383,15.715012839258891 24615,2012-10-26,TRV,71.87999725341797,72.04000091552734,71.12999725341797,55.44506072998047,3056900.0,4.0,1.08306612350858,57.80932709998182,51.83338110619494,61.779158312934456,68.49908173734543,23.006697519647794,54.20228602091471,52.14045130411784,17.809999465942383,15.715012839258891 24616,2012-10-26,UNH,56.13999938964844,56.2599983215332,55.34000015258789,47.09427261352539,3346700.0,4.0,0.11592717032695532,49.07926820528158,46.729468977335614,50.763822292389115,-49.859403961509,2.058151963550537,47.56369997660319,46.2475336710612,17.809999465942383,15.715012839258891 24617,2012-10-26,V,34.45750045776367,34.72249984741211,34.217498779296875,31.986778259277344,12148800.0,4.0,0.25761506356399266,32.951806460929134,31.240746105599182,56.60442496327493,23.24589989595417,10.519950666113203,31.734764353434244,30.818360233306883,17.809999465942383,15.715012839258891 24618,2012-10-26,VZ,44.16999816894531,44.86000061035156,44.02000045776367,26.449031829833984,11651000.0,4.0,-0.0450115906466344,27.814339497596354,25.687535807579426,51.71250129070497,-83.24905915663274,8.39602598092939,26.686989784240723,26.164024702707927,17.809999465942383,15.715012839258891 24619,2012-10-26,WBA,35.369998931884766,35.40999984741211,35.04999923706055,25.218090057373047,4444200.0,4.0,-0.06601841258638075,26.489041805519715,25.09875383351837,49.12979830362206,-148.77166249274956,3.732491159348024,25.757947222391763,25.63114817937215,17.809999465942383,15.715012839258891 24620,2012-10-26,WMT,75.19999694824219,75.41999816894531,74.68000030517578,59.14361572265625,4446900.0,4.0,0.24881709477582348,60.86826544872549,57.750457466923926,54.42251255607004,3.1210525704716163,6.258437805002684,59.02785504659017,58.36171188354492,17.809999465942383,15.715012839258891 24737,2012-10-31,AAPL,21.24571418762207,21.498571395874023,20.989286422729492,18.124109268188477,510003200.0,2.0,-0.46867570586453056,20.56228455843656,18.009475046971154,41.287729317976925,-144.67890572805518,48.15382163896513,19.798679415384928,19.901724688212077,18.600000381469727,39.02746284451553 24738,2012-10-31,AMGN,87.70999908447266,88.19999694824219,86.18000030517578,64.7647476196289,3800400.0,2.0,0.6884491630545995,67.20969257479398,62.814751623814416,55.85706605246802,49.11389283818589,2.5645287416729623,64.10528373718262,63.21076234181722,18.600000381469727,39.02746284451553 24739,2012-10-31,AXP,55.959999084472656,56.060001373291016,55.369998931884766,47.779396057128906,5706700.0,2.0,-0.43293404760493104,51.13098587165491,46.80696159233435,46.12968797063506,-122.26738197809266,22.126810494159773,48.96873423258464,48.88966598510742,18.600000381469727,39.02746284451553 24740,2012-10-31,BA,71.3499984741211,71.44999694824219,70.2699966430664,58.6673583984375,3778700.0,2.0,0.19064527596194836,62.27380647140418,57.193051820221804,46.16447101347324,-22.224572502234555,3.4854490948617194,59.24314448038737,59.72245407104492,18.600000381469727,39.02746284451553 24741,2012-10-31,CAT,85.52999877929688,85.91999816894531,84.44999694824219,62.62836837768555,5914600.0,2.0,-0.47813796966072886,64.03648628931337,60.313716652581164,48.29197795159848,-28.625409078174147,4.959698841254759,63.33689867655436,63.878079350789385,18.600000381469727,39.02746284451553 24742,2012-10-31,CRM,36.212501525878906,36.814998626708984,36.002498626708984,36.494998931884766,6795600.0,2.0,-0.3292542299354011,39.65528506551047,36.02671490397195,47.91816079839051,-157.38903194164618,33.10031009977508,38.03683331807454,37.31349989573161,18.600000381469727,39.02746284451553 24743,2012-10-31,CSCO,17.3799991607666,17.43000030517578,17.010000228881836,12.181269645690918,36797100.0,2.0,-0.2516357364516768,13.880917103584036,12.130895964805855,40.9664325797907,-205.5068443147583,46.65494261699308,13.116685994466145,13.13945050239563,18.600000381469727,39.02746284451553 24744,2012-10-31,CVX,111.93000030517578,111.94000244140625,109.25,70.27397918701172,5958500.0,2.0,-0.7790760326975175,76.10403351780374,68.95974287990134,45.46718812266856,-123.61844622289559,34.670140873644925,73.24202194213868,72.55249875386556,18.600000381469727,39.02746284451553 24745,2012-10-31,DIS,51.150001525878906,51.2400016784668,48.79999923706055,43.97928237915039,20702900.0,2.0,-0.35315879852267074,47.79729304992353,44.15360874451006,43.504272291941476,-179.5300036379411,31.8500238071854,46.29881947835286,45.71669756571452,18.600000381469727,39.02746284451553 24746,2012-10-31,GS,119.7300033569336,122.5999984741211,119.66000366210938,100.62723541259766,3679700.0,2.0,1.253438850663116,103.37180862728924,95.6159431427303,59.80028535128791,57.52517687212249,18.428829157598656,98.18070856730144,93.38410669962565,18.600000381469727,39.02746284451553 24747,2012-10-31,HD,62.7599983215332,63.0,60.88999938964844,47.849586486816406,13817800.0,2.0,0.43193842617905887,49.199128244789264,46.04323206099687,59.02370678300791,82.38166016757478,25.671097663445895,47.23815472920736,45.406615320841475,18.600000381469727,39.02746284451553 24748,2012-10-31,HON,58.85150146484375,59.04217529296875,58.02206802368164,46.50070571899414,3754368.0,2.0,0.2800432515811977,47.43125558866123,45.58379835115811,54.5703101856637,43.363345052843904,21.27699474199746,46.27770856221517,45.52210369110107,18.600000381469727,39.02746284451553 24749,2012-10-31,IBM,186.2332763671875,187.7724609375,185.11471557617188,120.73094940185547,6330706.0,2.0,-2.0695366695012183,135.46393825376805,115.46695316468897,43.87099807310476,-104.0088679550775,22.676164519468657,126.33794682820638,124.93931096394857,18.600000381469727,39.02746284451553 24750,2012-10-31,INTC,22.010000228881836,22.09000015258789,21.59000015258789,15.56637191772461,40612800.0,2.0,-0.31296815644324383,16.44922138413763,15.105255544573305,39.55824357776649,-57.97611611143312,18.883851495778167,16.01952667236328,17.06448205312093,18.600000381469727,39.02746284451553 24751,2012-10-31,JNJ,71.11000061035156,71.25,70.4800033569336,52.31147766113281,9950600.0,2.0,0.507872829704958,53.723563781798035,49.59122541803107,58.96624532071842,84.97466283394424,20.257831209373016,51.41449991861979,50.71513589223226,18.600000381469727,39.02746284451553 24752,2012-10-31,JPM,41.45000076293945,41.790000915527344,41.150001525878906,30.666561126708984,19423500.0,2.0,0.31374513589134523,31.791488206708568,29.794747221147876,57.07112170436282,3.1422722924568602,6.118660422828132,30.483173370361328,29.088023789723714,18.600000381469727,39.02746284451553 24753,2012-10-31,KO,37.15999984741211,37.40999984741211,36.91999816894531,26.340810775756836,11643500.0,2.0,-0.22296078440088962,27.659630582589795,25.907564165335007,44.66267375234503,-119.09519905877148,26.646181471810266,26.876642926534018,27.019840017954508,18.600000381469727,39.02746284451553 24754,2012-10-31,MCD,87.4800033569336,87.54000091552734,86.37000274658203,64.34141540527344,6899300.0,2.0,-0.8446031551382163,70.79511059735941,63.49238406206442,39.53160549630692,-164.47630095430452,43.17487366242618,67.73045425415039,66.7928539276123,18.600000381469727,39.02746284451553 24755,2012-10-31,MMM,88.02999877929688,88.69000244140625,87.48999786376953,62.338409423828125,3360400.0,2.0,-0.8832246429863488,69.51523645815357,61.956199470191166,39.753879664703184,-213.74318983586338,41.70518875026985,65.92050361633301,65.7552651087443,18.600000381469727,39.02746284451553 24756,2012-10-31,MRK,44.29389190673828,44.57061004638672,43.35877990722656,30.768728256225586,14184680.0,2.0,0.23795827070940234,32.116135620431436,30.277698684378137,54.713474153784404,13.196172629784748,13.409820662630079,30.894601758321127,30.07360356648763,18.600000381469727,39.02746284451553 24757,2012-10-31,MSFT,28.549999237060547,28.8799991607666,28.5,23.183303833007812,69464100.0,2.0,-0.4435867893806531,24.776744687749748,22.410290872858162,42.41731391599032,-81.69805803885642,22.253572830370377,24.004275385538737,24.422387186686198,18.600000381469727,39.02746284451553 24758,2012-10-31,NKE,22.762500762939453,22.947500228881836,22.69499969482422,20.166749954223633,9128800.0,2.0,-0.2425532693382273,21.72619576989278,20.013996261967574,41.289529505839056,-205.5247816184986,38.98690650928826,20.982648531595867,21.17057030995687,18.600000381469727,39.02746284451553 24759,2012-10-31,PG,69.51000213623047,69.94999694824219,69.01000213623047,50.36519241333008,9095400.0,2.0,0.22308166027251275,50.958748959166044,48.74441151751853,57.355075577624284,63.26635708816643,11.414325832598008,49.929816818237306,49.240763409932455,18.600000381469727,39.02746284451553 24760,2012-10-31,TRV,70.55999755859375,71.30000305175781,70.01000213623047,54.964698791503906,3945500.0,2.0,0.9477469755251349,57.818072936733884,51.969523956576666,59.30277364564291,29.780069839427327,7.154842792638794,54.26582005818685,52.23968016306559,18.600000381469727,39.02746284451553 24761,2012-10-31,UNH,56.13999938964844,56.15999984741211,55.5099983215332,47.280033111572266,4157700.0,2.0,0.08846549544085747,49.088753078037946,46.68114781612709,51.49891478696702,-48.95549170385353,2.058151963550545,47.60647735595703,46.31223704020182,18.600000381469727,39.02746284451553 24762,2012-10-31,V,34.400001525878906,34.99250030517578,34.349998474121094,32.0908203125,14271200.0,2.0,0.24449130780676853,32.945664277579596,31.293833860848135,57.17062290231122,40.50913221115341,16.891252357444777,31.77246068318685,30.849202823638915,18.600000381469727,39.02746284451553 24763,2012-10-31,VZ,44.970001220703125,45.25,44.400001525878906,26.39580535888672,10177600.0,2.0,-0.04730756435002448,27.805979695967157,25.656230196305795,51.285355010069274,-58.855225129337285,14.031910124954397,26.69774735768636,26.17057326634725,18.600000381469727,39.02746284451553 24764,2012-10-31,WBA,35.27000045776367,35.599998474121094,35.150001525878906,25.246753692626953,5029900.0,2.0,-0.08827325090053151,26.38903108445872,25.075503675062766,49.363103488355314,-118.38901130923426,2.46565922330881,25.746719868977866,25.627633158365885,18.600000381469727,39.02746284451553 24765,2012-10-31,WMT,75.25,75.68000030517578,74.12999725341797,59.07276153564453,6551200.0,2.0,0.20583049342771176,60.83923570015268,57.855870424725246,54.08061269523444,-11.116185505829563,3.18012812348878,59.0548905690511,58.37314306894938,18.600000381469727,39.02746284451553 24766,2012-11-01,AAPL,21.364999771118164,21.53571319580078,21.22035789489746,18.161252975463867,361298000.0,3.0,-0.49151732557721317,20.492439969482312,17.88213183074962,41.569619304786656,-129.7737649088567,46.708261609030565,19.691748809814452,19.889877605438233,16.690000534057617,52.52360091065209 24767,2012-11-01,AMGN,86.97000122070312,87.8499984741211,86.4800033569336,65.30387115478516,4154100.0,3.0,0.6406557098478487,67.2390245486416,62.849817843326186,57.26601250395613,51.59758298307312,2.5645287416729743,64.23432795206706,63.27492167154948,16.690000534057617,52.52360091065209 24768,2012-11-01,AXP,56.150001525878906,57.119998931884766,55.9900016784668,48.530616760253906,6967100.0,3.0,-0.3796595735675652,51.12954043149114,46.797308552273506,48.9968243839134,-55.239184054696146,4.8765443229343735,48.9227845509847,48.888950475056966,16.690000534057617,52.52360091065209 24769,2012-11-01,BA,70.58999633789062,71.55999755859375,70.44000244140625,58.958858489990234,3992800.0,3.0,0.09869652156026376,62.208259185986925,57.36354104594667,47.295009096539424,-12.910660474318984,4.851428138648556,59.252583821614586,59.69933516184489,16.690000534057617,52.52360091065209 24770,2012-11-01,CAT,85.22000122070312,87.86000061035156,85.0,64.7255630493164,8550000.0,3.0,-0.2441048996458548,64.4485019197809,60.10057034584411,52.838755499329785,28.41574263378734,16.691752092566198,63.21723518371582,63.900458272298174,16.690000534057617,52.52360091065209 24771,2012-11-01,CRM,35.8125,36.7400016784668,34.7599983215332,36.55500030517578,10004000.0,3.0,-0.3570120026185535,39.64840339242558,35.865596546539265,48.14019822248319,-174.81695446446267,44.53316173831442,37.9529167175293,37.36974989573161,16.690000534057617,52.52360091065209 24772,2012-11-01,CSCO,17.170000076293945,17.579999923706055,17.0,12.436971664428711,32484300.0,3.0,-0.25239829001762004,13.846863531491435,12.068351102450217,44.401762720816905,-160.8801852812523,38.09499659694169,13.083541297912598,13.150610367457071,16.690000534057617,52.52360091065209 24773,2012-11-01,CVX,110.0199966430664,111.69000244140625,109.88999938964844,71.05169677734375,6480500.0,3.0,-0.7531182905755998,75.72286310242038,68.92656164123196,47.85904628128849,-102.50461261273726,34.670140873644925,73.12494125366212,72.56348457336426,16.690000534057617,52.52360091065209 24774,2012-11-01,DIS,49.279998779296875,50.310001373291016,49.279998779296875,44.57020950317383,10582900.0,3.0,-0.3985188003991027,47.81348623453296,43.97088228048169,46.371614880201776,-153.18047877387127,31.85002380718542,46.23554878234863,45.71863740285237,16.690000534057617,52.52360091065209 24775,2012-11-01,GS,122.81999969482422,124.87999725341797,122.36000061035156,102.64982604980469,3336200.0,3.0,1.4082936514367788,103.64175182978167,95.97085879643905,62.17905657763791,117.1197011407363,27.402301798626404,98.31691716512044,93.70306549072265,16.690000534057617,52.52360091065209 24776,2012-11-01,HD,61.95000076293945,62.38999938964844,61.720001220703125,48.53560256958008,6879900.0,3.0,0.4778670826591309,49.29915845051982,46.09365809305928,61.13614892130842,98.76048784763752,25.671097663445906,47.32650489807129,45.54337813059489,16.690000534057617,52.52360091065209 24777,2012-11-01,HON,58.40341567993164,60.09088134765625,58.40341567993164,47.5561408996582,5892993.0,3.0,0.33601006219391394,47.58741796134169,45.517235969322364,58.76206198173385,139.52292585183122,34.332884683515964,46.30909334818522,45.577332496643066,16.690000534057617,52.52360091065209 24778,2012-11-01,IBM,186.11854553222656,189.1873779296875,185.9942626953125,122.3570327758789,3931705.0,3.0,-1.8932160676586278,134.8984727656735,115.24484159589876,46.81549772428333,-78.20173006462413,15.433171958796525,126.13272552490234,124.93139826456705,16.690000534057617,52.52360091065209 24779,2012-11-01,INTC,21.760000228881836,22.40999984741211,21.719999313354492,16.01976776123047,50359300.0,3.0,-0.26118740078289626,16.36499311981525,15.147743582150083,44.150014500399394,-15.177767416614099,6.499894227615009,15.992899004618327,17.01590461730957,16.690000534057617,52.52360091065209 24780,2012-11-01,JNJ,71.0999984741211,71.9000015258789,70.83000183105469,52.81377029418945,11226000.0,3.0,0.5222803277287937,53.8498794526715,49.65252838424256,61.3977516136709,109.25784876311141,28.421945326475978,51.487134297688804,50.75551471710205,16.690000534057617,52.52360091065209 24781,2012-11-01,JPM,41.70000076293945,42.900001525878906,41.58000183105469,31.520048141479492,23325400.0,3.0,0.3526169329358666,31.827113484414888,29.92246079537027,60.79695990149718,96.79090608318407,21.44090385840899,30.529342460632325,29.171485455830894,16.690000534057617,52.52360091065209 24782,2012-11-01,KO,37.150001525878906,37.560001373291016,37.150001525878906,26.44707679748535,10622300.0,3.0,-0.20888950640582848,27.61709635490323,25.878543636857028,45.82785386308605,-85.2904034454326,19.55467216417576,26.846178817749024,26.987749004364012,16.690000534057617,52.52360091065209 24783,2012-11-01,MCD,87.0,87.0999984741211,86.4000015258789,64.34141540527344,7374900.0,3.0,-0.9143540639356189,70.84722257087144,63.13413118889419,39.53160549630692,-150.6746435578435,43.17487366242618,67.57528355916341,66.76580200195312,16.690000534057617,52.52360091065209 24784,2012-11-01,MMM,87.94000244140625,89.4000015258789,87.83999633789062,63.51258087158203,3306600.0,3.0,-0.8842644792139396,69.46665465378479,61.69949257827088,44.41734603474092,-151.68558285112107,31.86229798293282,65.82134946187337,65.73650849660238,16.690000534057617,52.52360091065209 24785,2012-11-01,MRK,43.654579162597656,44.360687255859375,43.58778762817383,30.977764129638672,12749968.0,3.0,0.20592364269596786,32.103558116580324,30.32196888384692,56.0935426501965,16.491099925591868,13.409820662630084,30.93640880584717,30.09461520512899,16.690000534057617,52.52360091065209 24786,2012-11-01,MSFT,28.84000015258789,29.559999465942383,28.81999969482422,23.97936248779297,72047900.0,3.0,-0.35199112674504107,24.76200847594146,22.41365470917817,49.19546510604465,-22.187923047479572,1.270238538908139,23.95932763417562,24.419234053293863,16.690000534057617,52.52360091065209 24787,2012-11-01,NKE,22.975000381469727,23.899999618530273,22.975000381469727,21.042898178100586,14254800.0,3.0,-0.19276137387962322,21.733350474061282,20.015669339476318,49.34270544907839,-46.91283146174089,2.755326579087834,20.965213966369628,21.171226660410564,16.690000534057617,52.52360091065209 24788,2012-11-01,PG,69.16000366210938,69.51000213623047,69.13999938964844,50.37247085571289,7703800.0,3.0,0.23228462655422533,51.01422754824081,48.76314862668595,57.39047526902596,46.77617868649067,11.414325832598005,49.944214502970375,49.28896592458089,16.690000534057617,52.52360091065209 24789,2012-11-01,TRV,71.16000366210938,72.12000274658203,69.7300033569336,54.41459274291992,5292500.0,3.0,0.7870440611151466,57.78177080791973,52.124372380556835,56.614314385179426,26.389869648608087,15.66113565768461,54.311533482869464,52.332176717122394,16.690000534057617,52.52360091065209 24790,2012-11-01,UNH,55.86000061035156,57.09000015258789,55.86000061035156,48.08210372924805,4833700.0,3.0,0.12992462569579288,49.097976730256136,46.684590103239955,54.531092651975136,17.52138394977468,18.11868161876379,47.65769780476888,46.398856989542644,16.690000534057617,52.52360091065209 24791,2012-11-01,V,35.20500183105469,36.09000015258789,35.07500076293945,33.274932861328125,21310000.0,3.0,0.3258820579569779,33.12431986687139,31.29741799476191,62.87372948086217,155.7529279308895,36.528629988325,31.851246070861816,30.899588330586752,16.690000534057617,52.52360091065209 24792,2012-11-01,VZ,44.90999984741211,45.45000076293945,44.86000061035156,26.691463470458984,12382000.0,3.0,-0.024982024142072845,27.798734888207022,25.650451627601086,53.492784332168966,-24.39130308380491,16.836765887970234,26.71192658742269,26.179807567596434,16.690000534057617,52.52360091065209 24793,2012-11-01,WBA,35.27000045776367,35.619998931884766,35.22999954223633,25.440242767333984,5336300.0,3.0,-0.08926838890905486,26.256102958378797,25.10738752776622,50.934499335922354,-95.16142064380485,3.1170592677321927,25.742897923787435,25.6274614016215,16.690000534057617,52.52360091065209 24794,2012-11-01,WMT,75.12999725341797,75.16000366210938,73.1500015258789,57.83649826049805,12943600.0,3.0,0.07118659300450503,60.87297138081124,57.79851261271904,48.572765622666765,-102.5025254650881,17.190385923227307,59.0417677561442,58.36749432881673,16.690000534057617,52.52360091065209 24795,2012-11-02,AAPL,21.28178596496582,21.319643020629883,20.52678680419922,17.56028175354004,599373600.0,4.0,-0.5517525686898779,20.40039879165538,17.68601707138173,38.477545724814576,-159.5200265917794,55.39569992548429,19.564592806498208,19.86884291966756,17.59000015258789,31.325196884480423 24796,2012-11-02,AMGN,87.36000061035156,87.62999725341797,86.26000213623047,64.73478698730469,3238100.0,4.0,0.5505127492760522,67.23024246179678,62.832393722895624,55.337320466695516,33.9129081739693,0.18107239416004756,64.35264027913412,63.340281613667806,17.59000015258789,31.325196884480423 24797,2012-11-02,AXP,57.38999938964844,57.43000030517578,56.619998931884766,48.41110610961914,6106600.0,4.0,-0.3431273216109503,51.11396042880321,46.75398581448292,48.57138113402714,-30.509002685787983,0.4412803343604826,48.87285118103027,48.87858715057373,17.59000015258789,31.325196884480423 24798,2012-11-02,BA,71.0,71.36000061035156,69.95999908447266,58.34251403808594,4400400.0,4.0,-0.02363492630306041,62.19508895144164,57.39253273740113,45.21801273456705,-38.84347699780693,1.6419967567433686,59.25674718221028,59.644280687967935,17.59000015258789,31.325196884480423 24799,2012-11-02,CAT,88.48999786376953,88.5,85.69999694824219,63.352027893066406,6982000.0,4.0,-0.1675335905926545,64.53546384970191,60.089069994292224,49.86783786705031,40.3151385851099,20.167029601112134,63.03050142923991,63.88930206298828,17.59000015258789,31.325196884480423 24800,2012-11-02,CRM,36.790000915527344,37.10499954223633,36.470001220703125,36.650001525878906,7022400.0,4.0,-0.36711258751230247,39.439814638300284,35.81318562109913,48.49981497048065,-100.71488753222226,37.171885973127985,37.858083470662436,37.41108328501384,17.59000015258789,31.325196884480423 24801,2012-11-02,CSCO,17.639999389648438,17.68000030517578,17.309999465942383,12.323330879211426,28769400.0,4.0,-0.2591847602644801,13.802654488282442,12.000336234373808,43.2447810474224,-129.71745918967278,32.58021596292519,13.04496358235677,13.154588238398235,17.59000015258789,31.325196884480423 24802,2012-11-02,CVX,110.69999694824219,111.20999908447266,107.56999969482422,69.08194732666016,8375300.0,4.0,-0.8813294939183578,75.6669280340578,68.48718955017071,42.92605008311585,-136.7602652521803,44.911804976484824,72.95006408691407,72.53489583333334,17.59000015258789,31.325196884480423 24803,2012-11-02,DIS,50.630001068115234,50.9900016784668,49.77000045776367,44.641845703125,14027500.0,4.0,-0.42380116995975214,47.7026520037904,43.84803273436878,46.71079088859515,-107.8428128183103,18.20003916108936,46.15078976949056,45.71938368479411,17.59000015258789,31.325196884480423 24804,2012-11-02,GS,125.3499984741211,125.88999938964844,123.05999755859375,101.33433532714844,3188800.0,4.0,1.4086302764300456,103.66922452334802,96.38243334408361,59.798265178236115,110.73105765331233,30.9968486301364,98.43284505208334,93.98345514933268,17.59000015258789,31.325196884480423 24805,2012-11-02,HD,62.54999923706055,62.90999984741211,61.97999954223633,48.3485221862793,8905700.0,4.0,0.49348150279863745,49.32291812960919,46.08938922817889,60.259760233600744,106.09641747565216,29.78813199735469,47.392767842610674,45.67185223897298,17.59000015258789,31.325196884480423 24806,2012-11-02,HON,60.109947204589844,60.23388671875,59.356788635253906,47.40428161621094,3931949.0,4.0,0.36391539761613245,47.701939605968356,45.5143338925668,57.96597238262558,162.29062186276118,35.882917308027515,46.338200378417966,45.63091023763021,17.59000015258789,31.325196884480423 24807,2012-11-02,IBM,188.8432159423828,189.29254150390625,184.7896728515625,120.04827117919922,4456065.0,4.0,-1.9176727483699665,134.24462559773636,114.83864924357222,43.4663314294497,-85.12008959717734,19.745381115918796,125.86378555297851,124.87295608520508,17.59000015258789,31.325196884480423 24808,2012-11-02,INTC,22.389999389648438,22.540000915527344,22.020000457763672,15.875836372375488,51737600.0,4.0,-0.2291236443105671,16.30899788869282,15.16847546564678,43.07534930555692,2.395687985969567,1.8906272257669519,15.966751194000244,16.96264932950338,17.59000015258789,31.325196884480423 24809,2012-11-02,JNJ,71.69999694824219,71.69999694824219,70.83000183105469,52.370567321777344,7946700.0,4.0,0.49226111809375794,53.90345119974362,49.739302019860865,58.247257071282014,85.86393146871542,28.421945326475985,51.54376436869303,50.79521687825521,17.59000015258789,31.325196884480423 24810,2012-11-02,JPM,43.040000915527344,43.06999969482422,42.33000183105469,31.211029052734375,17029200.0,4.0,0.3544025225957945,31.81433721443565,30.05001520255654,58.88281564275682,111.46382537239535,23.485334979720957,30.563263130187988,29.24115400314331,17.59000015258789,31.325196884480423 24811,2012-11-02,KO,37.58000183105469,37.650001525878906,37.0,26.269962310791016,11237500.0,4.0,-0.2096132846200014,27.585193018614518,25.82826542407347,44.222391831717694,-90.57490021438683,24.097895544144972,26.812172571818035,26.957807890574138,17.59000015258789,31.325196884480423 24812,2012-11-02,MCD,87.3499984741211,87.9000015258789,86.76000213623047,64.3858871459961,7908400.0,4.0,-0.9550346192726806,70.89007861044485,62.832576113676254,39.75157734049238,-122.08476110678943,30.401881055237613,67.42777303059896,66.74782625834148,17.59000015258789,31.325196884480423 24813,2012-11-02,MMM,89.61000061035156,89.97000122070312,88.77999877929688,63.3133544921875,3051900.0,4.0,-0.8908947802645883,69.38225159319762,61.44160590497131,43.821944442019564,-116.995814918538,24.44420745264345,65.71081047058105,65.71101411183675,17.59000015258789,31.325196884480423 24814,2012-11-02,MRK,44.13167953491211,44.417938232421875,43.88358688354492,31.018226623535156,11580924.0,4.0,0.18170635652679934,32.10137231344525,30.33899080758746,56.359843783034044,28.81150132745577,14.657289631005547,30.96989981333415,30.12175620396932,17.59000015258789,31.325196884480423 24815,2012-11-02,MSFT,29.59000015258789,29.770000457763672,29.329999923706055,23.963115692138672,57131600.0,4.0,-0.2775128889859175,24.719324039399474,22.42709548574701,49.07350653419505,6.1519123917008764,4.160198457169219,23.917358207702637,24.411640866597494,17.59000015258789,31.325196884480423 24816,2012-11-02,NKE,23.924999237060547,24.184999465942383,23.622499465942383,20.8641357421875,7264400.0,4.0,-0.16581417005891907,21.737659775872206,20.02769113812926,47.95434719695805,17.109181190009455,5.152932841524677,20.94226188659668,21.166521485646566,17.59000015258789,31.325196884480423 24817,2012-11-02,PG,69.73999786376953,69.7699966430664,69.05999755859375,50.32882308959961,6963100.0,4.0,0.23336593644051362,51.052566938769104,48.76724507294965,57.09644770488797,52.16864683538998,15.169736043311616,49.95619481404622,49.33151092529297,17.59000015258789,31.325196884480423 24818,2012-11-02,TRV,70.38999938964844,70.44999694824219,68.7300033569336,53.94194030761719,5155100.0,4.0,0.6144635884778751,57.76075547948808,52.19264951929121,54.42142318372511,-23.73563603430821,3.3210064172170934,54.347432708740236,52.41871891021729,17.59000015258789,31.325196884480423 24819,2012-11-02,UNH,57.02000045776367,57.2400016784668,55.9900016784668,47.322227478027344,4948200.0,4.0,0.1003093188101758,49.08858677791089,46.62559321476489,51.382804036538786,-4.894126096427013,20.370038564304703,47.68865432739258,46.4512300491333,17.59000015258789,31.325196884480423 24820,2012-11-02,V,36.01499938964844,36.602500915527344,35.849998474121094,33.16391372680664,18498000.0,4.0,0.37707975679709094,33.27015302021825,31.264443041488285,62.072062463553095,184.3876803309816,43.225113062121565,31.917619768778483,30.950547695159912,17.59000015258789,31.325196884480423 24821,2012-11-02,VZ,44.97999954223633,45.43000030517578,44.5,26.32485008239746,17221300.0,4.0,-0.03645132104226434,27.763055950698035,25.611882060471398,50.554275919657215,-52.69016734321814,9.935234858310242,26.706867218017578,26.18507588704427,17.59000015258789,31.325196884480423 24822,2012-11-02,WBA,35.630001068115234,35.689998626708984,34.75,25.003097534179688,8843500.0,4.0,-0.12390273627380921,26.25003419522167,25.008111900054207,47.49009508871577,-139.8376524117952,11.966468832513776,25.72092119852702,25.61715939839681,17.59000015258789,31.325196884480423 24823,2012-11-02,WMT,73.45999908447266,73.56999969482422,72.70999908447266,57.3010139465332,8563500.0,4.0,-0.07783158300522075,61.025147687333906,57.533732927900466,46.45288220512509,-174.99376543185718,22.568081834417395,58.99977137247721,58.356706110636395,17.59000015258789,31.325196884480423 24882,2012-11-05,AAPL,20.84000015258789,20.991785049438477,20.628570556640625,17.798357009887695,529135600.0,0.0,-0.5736658860787358,20.248393330346403,17.58783160709256,40.29745793003964,-150.17856732831697,55.39569992548428,19.448823102315266,19.852306620279947,18.420000076293945,22.7678304974434 24883,2012-11-05,AMGN,86.22000122070312,87.83000183105469,85.26000213623047,64.6598892211914,5033300.0,0.0,0.46763952247970053,67.22976409963076,62.829873733010864,55.08473241323647,16.409828403515807,9.983113646984757,64.4537296295166,63.40687859853109,18.420000076293945,22.7678304974434 24884,2012-11-05,AXP,56.209999084472656,56.4900016784668,55.849998474121094,48.112335205078125,3748300.0,0.0,-0.3344284804503701,51.015007679006075,46.68135386274197,47.50462644701076,-77.30316512977083,10.491934674474315,48.822316614786786,48.859416007995605,18.420000076293945,22.7678304974434 24885,2012-11-05,BA,69.87000274658203,70.5999984741211,69.8499984741211,58.64236831665039,3833000.0,0.0,-0.09528930994236617,62.16763142861838,57.459134776215606,46.40261895146178,-51.98799172075099,3.1118855936966923,59.27229461669922,59.59229164123535,18.420000076293945,22.7678304974434 24886,2012-11-05,CAT,85.8499984741211,86.77999877929688,85.58999633789062,64.07571411132812,4044600.0,0.0,-0.04790265479969946,64.69739653540093,60.02505295800728,51.3584985014412,36.5803803703392,19.253021361162844,62.90214449564616,63.890207290649414,18.420000076293945,22.7678304974434 24887,2012-11-05,CRM,36.717498779296875,36.717498779296875,35.845001220703125,36.272499084472656,6740400.0,0.0,-0.4009566868146024,39.158843212347534,35.775656909722784,47.1556377972583,-129.6578469361459,42.52964136598293,37.76700007120768,37.450833257039385,18.420000076293945,22.7678304974434 24888,2012-11-05,CSCO,17.329999923706055,17.440000534057617,17.200000762939453,12.358838081359863,22190800.0,0.0,-0.2587156395142607,13.745219783799113,11.95122873304659,43.71879934418587,-130.46542298334748,35.60405335871986,13.00780429840088,13.158922894795735,18.420000076293945,22.7678304974434 24889,2012-11-05,CVX,107.73999786376953,109.33999633789062,107.73999786376953,69.60465240478516,4058300.0,0.0,-0.9300389547618977,75.35575579815925,68.29094067400872,44.49654222877573,-135.3823837724692,44.91180497648483,72.76604944864908,72.51301612854004,18.420000076293945,22.7678304974434 24890,2012-11-05,DIS,50.810001373291016,50.86000061035156,49.81999969482422,45.05369567871094,9575100.0,0.0,-0.40592552219032996,47.51512796100805,43.82873228374292,48.642595652492695,-91.1583167600859,18.200039161089364,46.080952707926436,45.71684684753418,18.420000076293945,22.7678304974434 24891,2012-11-05,GS,123.19000244140625,124.45999908447266,122.11000061035156,102.01676177978516,2568700.0,0.0,1.4472798246957268,103.87793882890598,96.5173950333987,60.60769633229674,88.45862328491629,24.784639908887392,98.60961659749348,94.28531443277994,18.420000076293945,22.7678304974434 24892,2012-11-05,HD,62.02000045776367,62.529998779296875,61.93000030517578,48.629150390625,4904200.0,0.0,0.5224775975246914,49.39025552870938,46.07194387314609,61.12453031749852,96.45534775183681,29.053415788862715,47.4733226776123,45.79996229807536,18.420000076293945,22.7678304974434 24893,2012-11-05,HON,59.452125549316406,60.0336799621582,59.280517578125,47.685245513916016,2463473.0,0.0,0.4040444425915908,47.85993098750907,45.47251987919015,59.02835451708028,149.7658883862088,34.078556691560955,46.39514986673991,45.68464387257894,18.420000076293945,22.7678304974434 24894,2012-11-05,IBM,183.90057373046875,186.3957977294922,183.5659637451172,120.48892211914062,2862065.0,0.0,-1.8798285030245978,133.4646682935979,114.61008451401929,44.25374274104536,-91.95519483103686,23.956197390283027,125.61470794677734,124.82237485249837,18.420000076293945,22.7678304974434 24895,2012-11-05,INTC,22.020000457763672,22.110000610351562,21.719999313354492,15.87946605682373,48797400.0,0.0,-0.20110182444821945,16.261896843504076,15.186433654237625,43.111473953724136,-29.37474794671289,11.354700386234924,15.940004857381185,16.908255100250244,18.420000076293945,22.7678304974434 24896,2012-11-05,JNJ,70.86000061035156,71.0,70.47000122070312,52.28932189941406,6874500.0,0.0,0.45665086468013527,53.945749129558514,49.809280930255944,57.685930424610675,55.445445159053136,20.607272973402697,51.59029973347982,50.832832717895506,18.420000076293945,22.7678304974434 24897,2012-11-05,JPM,42.33000183105469,42.36000061035156,41.86000061035156,31.10066032409668,13252500.0,0.0,0.34295837064206935,31.830469777250112,30.06699096951502,58.20573165447046,56.531618803169565,14.666126944791724,30.595695622762044,29.307157135009767,18.420000076293945,22.7678304974434 24898,2012-11-05,KO,36.95000076293945,36.9900016784668,36.630001068115234,26.050334930419922,12139600.0,0.0,-0.22531172485022566,27.549878187699548,25.753059319929847,42.32053708959437,-141.11112781495518,33.93570800207208,26.768011601765952,26.925437641143798,18.420000076293945,22.7678304974434 24899,2012-11-05,MCD,86.97000122070312,87.62999725341797,86.69999694824219,64.83064270019531,5039100.0,0.0,-0.9405441882841359,70.84549961457749,62.61252345671157,41.936821520990165,-109.18316802061145,30.896178957282714,67.28718032836915,66.75540479024251,18.420000076293945,22.7678304974434 24900,2012-11-05,MMM,88.08000183105469,89.83999633789062,88.08000183105469,63.76165771484375,2387800.0,0.0,-0.8501747330665808,69.18218082574147,61.29795947882395,45.52186221825718,-108.83471726631649,29.64034244930751,65.61640129089355,65.69381605784098,18.420000076293945,22.7678304974434 24901,2012-11-05,MRK,43.72137451171875,43.893131256103516,43.23473358154297,30.79570198059082,9412298.0,0.0,0.1429107179938356,32.1052186464784,30.30479951148059,54.47996368872496,-40.28070848139532,2.3808926423046266,30.98743158976237,30.144520441691082,18.420000076293945,22.7678304974434 24902,2012-11-05,MSFT,29.6200008392334,29.739999771118164,29.329999923706055,24.068716049194336,38070800.0,0.0,-0.20757449315326681,24.662606831127853,22.45131967491463,49.90847947125618,15.581691394811248,4.160198457169219,23.86807810465495,24.40486625035604,18.420000076293945,22.7678304974434 24903,2012-11-05,NKE,23.637500762939453,23.8700008392334,23.587499618530273,21.023042678833008,5872800.0,0.0,-0.13013573143497936,21.72337313205436,20.028075117762537,49.2670268415797,6.083471915516102,4.101171030310379,20.93152198791504,21.165454324086507,18.420000076293945,22.7678304974434 24904,2012-11-05,PG,69.22000122070312,69.22000122070312,68.3499984741211,49.9505729675293,6525700.0,0.0,0.20137987676814362,51.045429945768035,48.76384053152688,54.58921090512065,-29.003484934710833,2.4868173814281325,49.94835205078125,49.36173966725667,18.420000076293945,22.7678304974434 24905,2012-11-05,TRV,69.05999755859375,69.52999877929688,68.55999755859375,53.54680633544922,2704700.0,0.0,0.4407278746605954,57.767690203884726,52.172543026706094,52.657511286200204,-48.445641584769376,1.3557994757718388,54.36447893778483,52.493034235636394,18.420000076293945,22.7678304974434 24906,2012-11-05,UNH,56.2599983215332,56.400001525878906,54.83000183105469,46.672142028808594,6149600.0,0.0,0.024104648591048772,48.97215675554165,46.514910657788434,48.88500861152006,-112.54755728093772,1.9223051612964253,47.69822311401367,46.490105628967285,18.420000076293945,22.7678304974434 24907,2012-11-05,V,35.6875,35.97249984741211,35.30500030517578,32.724517822265625,13864000.0,0.0,0.37784318365376635,33.311983173195074,31.264936573203855,58.99240563880061,112.41771539257434,27.887391324791917,31.970734723409016,30.99129778544108,18.420000076293945,22.7678304974434 24908,2012-11-05,VZ,44.45000076293945,44.52000045776367,43.86000061035156,26.135635375976562,9781300.0,0.0,-0.06011588840172166,27.615190263222544,25.609260038901482,49.11380291985633,-111.01224986458676,1.1600499309183254,26.691211954752603,26.190017541249592,18.420000076293945,22.7678304974434 24909,2012-11-05,WBA,34.7599983215332,34.7599983215332,33.95000076293945,24.422639846801758,10376500.0,0.0,-0.19593022865783638,26.336888041974394,24.75715149354807,43.45367241089735,-250.8554238995727,30.165720141887554,25.685806528727213,25.594694296518963,18.420000076293945,22.7678304974434 24910,2012-11-05,WMT,72.66000366210938,73.19999694824219,72.6500015258789,57.59239196777344,4767700.0,0.0,-0.17045291484546965,61.11172225838869,57.32274582022459,47.73683236940763,-164.2811475358199,23.294164507563007,58.957513427734376,58.34135131835937,18.420000076293945,22.7678304974434 24911,2012-11-06,AAPL,21.07964324951172,21.097856521606445,20.717500686645508,17.744470596313477,374917200.0,1.0,-0.5885955678955419,20.161902388756427,17.462003746802655,40.020263179213984,-138.7981227650455,51.09136075810148,19.329847017923992,19.83308610916138,17.579999923706055,21.634513597003796 24912,2012-11-06,AMGN,86.80999755859375,87.88999938964844,86.55000305175781,65.3637924194336,3586100.0,1.0,0.4535329529408614,67.24778728394311,62.838057518913345,56.993260388026656,45.62618291752978,9.272074695252698,64.58502159118652,63.477751859029134,17.579999923706055,21.634513597003796 24913,2012-11-06,AXP,56.540000915527344,57.47999954223633,56.470001220703125,48.82088088989258,5092900.0,1.0,-0.26727983539120714,50.88881161805458,46.690600460802834,50.18852631980344,-14.67769542381322,2.970559580847067,48.80901082356771,48.872470474243165,17.579999923706055,21.634513597003796 24914,2012-11-06,BA,70.47000122070312,72.44000244140625,70.47000122070312,59.98328399658203,4923700.0,1.0,-0.04337523365449414,62.18724384444374,57.53363628250938,51.27664541142648,20.227762666335593,18.631155918440943,59.329207229614255,59.56706670125325,17.579999923706055,21.634513597003796 24915,2012-11-06,CAT,87.3499984741211,88.5999984741211,87.30000305175781,65.04312133789062,7048900.0,1.0,0.12354327199805937,65.10274249371074,59.85326489154317,53.27960369952183,122.16394885675682,28.82753473888378,62.82609850565593,63.892799886067706,17.579999923706055,21.634513597003796 24916,2012-11-06,CRM,36.375,37.26750183105469,36.375,36.93000030517578,3989600.0,1.0,-0.37045317223108043,38.9855555870445,35.77369467235491,49.668983295575394,-73.74877246556083,31.945125749174064,37.70466677347819,37.492333285013835,17.579999923706055,21.634513597003796 24917,2012-11-06,CSCO,17.440000534057617,17.709999084472656,17.350000381469727,12.415665626525879,35544700.0,1.0,-0.2508665169244697,13.677134558707642,11.921295407265259,44.48643322331888,-98.80516666229082,21.32619061921819,12.977474625905355,13.157859134674073,17.579999923706055,21.634513597003796 24918,2012-11-06,CVX,109.6500015258789,110.69000244140625,109.25,70.35047912597656,5379400.0,1.0,-0.8981067545327619,74.8700950456596,68.32145158519977,46.66290734840185,-95.65342832592738,31.232175597584224,72.6079579671224,72.49840227762859,17.579999923706055,21.634513597003796 24919,2012-11-06,DIS,50.56999969482422,50.70000076293945,50.08000183105469,45.18799591064453,7691200.0,1.0,-0.37658104435701034,47.21710072939909,43.90292376095735,49.26304923420647,-79.06117785779075,18.20003916108937,46.01320482889811,45.724457295735675,17.579999923706055,21.634513597003796 24920,2012-11-06,GS,124.33000183105469,126.7300033569336,124.30000305175781,103.80086517333984,3986000.0,1.0,1.6033892306610085,104.35647871428496,96.60944840973848,62.641957266847385,131.54260024061062,32.91114365478221,98.87079620361328,94.60190124511719,17.579999923706055,21.634513597003796 24921,2012-11-06,HD,62.59000015258789,62.900001525878906,62.33000183105469,48.81624984741211,7017900.0,1.0,0.5541664876945092,49.28995183248882,46.12703234414692,61.69936193707751,113.4429529395303,32.094274883329085,47.55647608439128,45.92653725941976,17.579999923706055,21.634513597003796 24922,2012-11-06,HON,59.81440353393555,60.9107780456543,59.81440353393555,48.239540100097656,4230154.0,1.0,0.47509731441771663,48.131303831893206,45.360605576676136,61.03806565020206,200.15400098350645,43.32916295754215,46.471335093180336,45.74711284637451,17.579999923706055,21.634513597003796 24923,2012-11-06,IBM,186.67303466796875,188.09751892089844,186.11854553222656,121.06611633300781,3431926.0,1.0,-1.7827119233369757,132.52322587705982,114.58831129335033,45.28636288146696,-67.00594132671173,14.987664208635637,125.38900553385416,124.78772303263347,17.579999923706055,21.634513597003796 24924,2012-11-06,INTC,21.729999542236328,22.0,21.6299991607666,15.79948902130127,49860500.0,1.0,-0.18323558295161213,16.158718103425223,15.237358766539376,42.49675206266574,-40.08098497643594,14.01466588169941,15.911791896820068,16.85132842063904,17.579999923706055,21.634513597003796 24925,2012-11-06,JNJ,71.0,71.62000274658203,70.88999938964844,52.451805114746094,7927500.0,1.0,0.436508719044312,54.00076690049926,49.85471748975954,58.51308034305787,75.93933032058756,28.60544420784239,51.6383118947347,50.87352301279704,17.579999923706055,21.634513597003796 24926,2012-11-06,JPM,42.56999969482422,43.04999923706055,42.40999984741211,31.549482345581055,17190900.0,1.0,0.3658872633250283,31.903584991395896,30.07995973974424,60.13417169965799,113.82776739095269,23.26640842547523,30.6520970026652,29.383562151590983,17.579999923706055,21.634513597003796 24927,2012-11-06,KO,36.91999816894531,37.47999954223633,36.86000061035156,26.510839462280273,11448400.0,1.0,-0.1983080133739321,27.450916474315505,25.769839102771897,47.24199902883899,-74.55249626382545,13.170537044928082,26.753606033325195,26.90261894861857,17.579999923706055,21.634513597003796 24928,2012-11-06,MCD,87.73999786376953,88.12999725341797,87.62999725341797,65.20870208740234,5581600.0,1.0,-0.8883142506294774,70.77220065178926,62.46122067389433,43.731479482276384,-81.78068476728937,23.108227375044095,67.14535268147786,66.77394205729166,17.579999923706055,21.634513597003796 24929,2012-11-06,MMM,89.94999694824219,91.2300033569336,89.87000274658203,64.65830993652344,2806100.0,1.0,-0.7370551486826713,68.88537993877664,61.302993245427466,48.731717175130996,-51.930248050004046,13.12605482032159,65.56065686543782,65.69203344980876,17.579999923706055,21.634513597003796 24930,2012-11-06,MRK,43.597328186035156,44.1984748840332,43.58778762817383,30.964282989501953,9154594.0,1.0,0.12433472021882608,32.099489209594594,30.286253550109997,55.639568277565125,-4.884430385949266,4.740057451606854,31.010133425394695,30.167645359039305,17.579999923706055,21.634513597003796 24931,2012-11-06,MSFT,29.81999969482422,30.200000762939453,29.610000610351562,24.255552291870117,43401500.0,1.0,-0.1355096167386982,24.66408644782799,22.450652397997203,51.36786800511332,59.16631423392953,15.501588927836837,23.83206558227539,24.398919169108073,17.579999923706055,21.634513597003796 24932,2012-11-06,NKE,23.8125,24.032499313354492,23.6875,21.21503448486328,7824800.0,1.0,-0.08538392483619717,21.745000792742506,20.026530312299,50.81744370539024,48.798066114855885,8.636567397663404,20.928653144836424,21.17066526412964,17.579999923706055,21.634513597003796 24933,2012-11-06,PG,68.5999984741211,69.0,68.36000061035156,50.13970947265625,6639800.0,1.0,0.1891124586102535,51.03548653906469,48.76411749535913,55.597790973000976,-27.277879429739528,2.4868173814281183,49.95018056233724,49.39500039418538,17.579999923706055,21.634513597003796 24934,2012-11-06,TRV,69.27999877929688,70.48999786376953,69.2300033569336,54.368080139160156,2474600.0,1.0,0.3651023296620579,57.760919331931305,52.226574946022794,55.74188348026279,-12.038130887667922,11.515011856783543,54.404768244425455,52.58001168568929,17.579999923706055,21.634513597003796 24935,2012-11-06,UNH,55.279998779296875,56.4900016784668,54.650001525878906,47.60928726196289,4880800.0,1.0,0.03888346233377149,48.91999719114788,46.504593110365796,52.340043362566355,-79.56864859148995,4.845421015548259,47.70413322448731,46.554550615946454,17.579999923706055,21.634513597003796 24936,2012-11-06,V,35.619998931884766,36.209999084472656,35.474998474121094,33.27030944824219,9089200.0,1.0,0.4176743380079415,33.44299654145987,31.217179735700775,61.450076866659025,138.5497118681905,31.313821652786956,32.03903573354085,31.05130303700765,17.579999923706055,21.634513597003796 24937,2012-11-06,VZ,44.279998779296875,44.630001068115234,43.91999816894531,26.194761276245117,8728300.0,1.0,-0.07325482647215509,27.371911200433228,25.689930382818726,49.57822355222479,-94.18793937709768,0.6816141969322297,26.6746031443278,26.194385147094728,17.579999923706055,21.634513597003796 24938,2012-11-06,WBA,34.279998779296875,34.290000915527344,33.77000045776367,24.322298049926758,11931000.0,1.0,-0.2581336753913881,26.4112728779225,24.525824862250843,42.80308857365083,-257.1184307875007,33.47357866256339,25.657857767740886,25.57233460744222,17.579999923706055,21.634513597003796 24939,2012-11-06,WMT,73.16999816894531,74.27999877929688,73.12999725341797,58.08058166503906,5334400.0,1.0,-0.2021330945413382,61.12495903273702,57.2016309330833,49.82218217097293,-97.31388549036028,4.448080320618724,58.93940264383952,58.34017016092936,17.579999923706055,21.634513597003796 24940,2012-11-07,AAPL,20.494285583496094,20.519285202026367,19.84821319580078,17.065523147583008,793648800.0,2.0,-0.6477460202958021,20.2187972215426,17.16879700147986,36.727372250574476,-179.75344510550067,60.6419398006973,19.19767691294352,19.802057711283364,19.079999923706055,50.23358265388398 24941,2012-11-07,AMGN,86.75,86.9000015258789,84.16000366210938,63.903602600097656,7163900.0,2.0,0.3208299518686317,67.2644116032103,62.769018496277006,52.23060428330637,-47.20353178708406,28.85719607567,64.64567565917969,63.514845339457196,19.079999923706055,50.23358265388398 24942,2012-11-07,AXP,56.630001068115234,56.630001068115234,55.27000045776367,47.43793487548828,7765500.0,2.0,-0.32194505382564387,50.72072780055311,46.5812440164635,45.49235114524444,-97.49416896555927,11.069156496432717,48.75499432881673,48.87126592000325,19.079999923706055,50.23358265388398 24943,2012-11-07,BA,70.69000244140625,70.7699966430664,69.30000305175781,58.751434326171875,6675400.0,2.0,-0.10047471757956572,62.188432524607066,57.53002870280993,47.19772805310246,-62.69858860221962,3.7591937123927917,59.343392562866214,59.5222770690918,19.079999923706055,50.23358265388398 24944,2012-11-07,CAT,86.7300033569336,87.2300033569336,84.83999633789062,62.783451080322266,8209200.0,2.0,0.07620050723873817,65.10765455306262,59.855212802284065,48.637894391222446,31.612061892427555,9.984509688820879,62.695526631673175,63.85112527211507,19.079999923706055,50.23358265388398 24945,2012-11-07,CRM,36.477500915527344,36.935001373291016,36.462501525878906,36.630001068115234,5667600.0,2.0,-0.3662642817419197,38.85482067372873,35.72742953989431,48.578437474706654,-83.40740180874522,31.945125749174068,37.64591674804687,37.52016665140788,19.079999923706055,50.23358265388398 24946,2012-11-07,CSCO,17.450000762939453,17.899999618530273,17.09000015258789,12.223891258239746,49610000.0,2.0,-0.25715628197324847,13.601177107747777,11.877215970102565,42.46447818671651,-100.93705727810314,29.019378242392808,12.942867628733318,13.155479383468627,19.079999923706055,50.23358265388398 24947,2012-11-07,CVX,109.23999786376953,109.30000305175781,106.77999877929688,68.53370666503906,7627300.0,2.0,-1.0077815318122703,74.41183567093064,68.1352338786299,42.484349284169504,-137.03955866859295,41.949818422177145,72.38973286946614,72.44381205240886,19.079999923706055,50.23358265388398 24948,2012-11-07,DIS,50.650001525878906,50.650001525878906,49.59000015258789,44.83882141113281,8533200.0,2.0,-0.3771532107522759,47.02791007539355,43.89066330412305,47.712701044790954,-95.31170222707696,25.031452952215556,45.92844607035319,45.73087399800618,19.079999923706055,50.23358265388398 24949,2012-11-07,GS,122.80000305175781,123.12000274658203,117.97000122070312,97.0014419555664,7075800.0,2.0,1.1650207965303991,104.47928398771654,96.36496115998852,52.0456401703539,-14.40601489147225,0.5332957874133951,98.90861740112305,94.81307678222656,19.079999923706055,50.23358265388398 24950,2012-11-07,HD,62.34000015258789,62.369998931884766,61.43000030517578,48.32512664794922,8778000.0,2.0,0.5335007590932577,49.3007497163583,46.124808373851664,59.31764534027319,60.22259090950893,18.848962800476173,47.62403844197591,46.04609025319417,19.079999923706055,50.23358265388398 24951,2012-11-07,HON,59.81440353393555,59.976478576660156,58.84196853637695,47.168907165527344,3589374.0,2.0,0.4399446885674152,48.17170787045505,45.38398518374417,55.58968246040954,92.50781177234921,22.891087795170804,46.5217035929362,45.79123516082764,19.079999923706055,50.23358265388398 24952,2012-11-07,IBM,184.85659790039062,185.1625213623047,182.7533416748047,119.15870666503906,4964525.0,2.0,-1.8384656657748195,131.5960896580335,114.40927838395872,42.58941929117839,-91.69409828040953,26.265157967140645,125.11399739583334,124.71228218078613,19.079999923706055,50.23358265388398 24953,2012-11-07,INTC,21.540000915527344,21.549999237060547,20.899999618530273,15.203279495239258,70960100.0,2.0,-0.214710534479714,16.095802183445734,15.200634603205877,38.28667255857336,-128.42825279163716,31.767075641696714,15.871621545155843,16.782305987675986,19.079999923706055,50.23358265388398 24954,2012-11-07,JNJ,70.69000244140625,70.98999786376953,69.69999694824219,51.956912994384766,12719700.0,2.0,0.37627480367068955,54.01229915449849,49.90966434647807,55.11823474477026,23.31359343818497,6.576681426307786,51.67130521138509,50.902060953776044,19.079999923706055,50.23358265388398 24955,2012-11-07,JPM,42.0099983215332,42.0099983215332,40.310001373291016,29.783645629882812,47631200.0,2.0,0.23881737271238634,32.00022710041887,29.896497600508866,50.62663301034994,-74.6571115223668,7.171087455761183,30.64111614227295,29.42992769877116,19.079999923706055,50.23358265388398 24956,2012-11-07,KO,37.279998779296875,37.38999938964844,36.400001525878906,26.014915466308594,16745000.0,2.0,-0.21445222755549764,27.352602560060987,25.736378686887257,43.14119026272596,-114.05328191090447,24.86098394190944,26.720544560750326,26.87417370478312,19.079999923706055,50.23358265388398 24957,2012-11-07,MCD,87.80999755859375,87.9800033569336,86.69999694824219,64.3858871459961,5971900.0,2.0,-0.9029077791247175,70.67011228791579,62.2163997054924,40.886211635236286,-93.63310372753027,31.242071416898256,66.97609786987304,66.76589558919271,19.079999923706055,50.23358265388398 24958,2012-11-07,MMM,90.33999633789062,90.33999633789062,88.70999908447266,63.60511779785156,4593100.0,2.0,-0.7240445321086213,68.49065045398524,61.27145930248448,45.47596097329334,-82.36995307084702,21.990897249854402,65.45747133890788,65.66444861094156,19.079999923706055,50.23358265388398 24959,2012-11-07,MRK,43.463741302490234,43.578243255615234,42.156490325927734,29.979787826538086,25223159.0,2.0,0.02982872924449609,32.18505025478834,30.073921913180417,48.218754865047465,-156.0703282669748,22.329438193046894,30.994849014282227,30.17113348642985,19.079999923706055,50.23358265388398 24960,2012-11-07,MSFT,29.530000686645508,29.829999923706055,29.049999237060547,23.6219539642334,57871800.0,2.0,-0.12804771842777285,24.595657955299913,22.462219776023332,46.604533965069606,1.9718421067293643,0.0882258693589679,23.786034965515135,24.38348808288574,19.079999923706055,50.23358265388398 24961,2012-11-07,NKE,23.93000030517578,23.969999313354492,23.655000686645508,20.888410568237305,7655200.0,2.0,-0.07540440105135104,21.740475955498244,20.02355183075664,48.22381231056771,11.885368318619651,7.549146918377972,20.923724301656087,21.172484874725342,19.079999923706055,50.23358265388398 24962,2012-11-07,PG,68.81999969482422,68.87000274658203,67.79000091552734,49.50687789916992,8849600.0,2.0,0.12686381506188127,51.03160834984129,48.73328537269289,51.62880604010176,-88.74377021957545,6.916827866900857,49.922738265991214,49.41723264058431,19.079999923706055,50.23358265388398 24963,2012-11-07,TRV,69.79000091552734,69.79000091552734,68.44000244140625,53.23686599731445,3332500.0,2.0,0.21145153147138274,57.79735390055417,52.12583106648684,51.00683745897958,-55.51569389701058,2.251441721616101,54.41225763956706,52.64698155721029,19.079999923706055,50.23358265388398 24964,2012-11-07,UNH,55.380001068115234,55.400001525878906,53.38999938964844,45.81096267700195,13812600.0,2.0,-0.09343690361777846,48.97067957763939,46.17191914672584,46.14790620985241,-218.9226831778502,22.196831965347556,47.65572764078776,46.59070536295573,19.079999923706055,50.23358265388398 24965,2012-11-07,V,35.6349983215332,35.897499084472656,35.38249969482422,32.969661712646484,10431600.0,2.0,0.42013796620932453,33.516138511892784,31.23307585120536,59.42075026100856,105.65452399458711,28.766573150870812,32.10702870686849,31.104065736134846,19.079999923706055,50.23358265388398 24966,2012-11-07,VZ,43.86000061035156,43.900001525878906,43.130001068115234,25.538415908813477,16522200.0,2.0,-0.1350720884424348,27.243082552171884,25.61889769532567,44.875017015827396,-153.71897763796537,11.664511830640333,26.63533617655436,26.18527914683024,19.079999923706055,50.23358265388398 24967,2012-11-07,WBA,33.70000076293945,33.970001220703125,33.150001525878906,24.159746170043945,8344400.0,2.0,-0.3168939767785126,26.48828046699351,24.29066984275991,41.755422111714644,-262.97367232364763,43.35309821028273,25.611113929748534,25.546317450205485,19.079999923706055,50.23358265388398 24968,2012-11-07,WMT,73.41999816894531,73.9000015258789,72.86000061035156,57.568756103515625,6809900.0,2.0,-0.2654796266235451,61.165133388723916,56.99294728449385,47.75554785348806,-120.93437492438572,8.198052684058704,58.896619669596355,58.33268960316976,19.079999923706055,50.23358265388398 24969,2012-11-08,AAPL,20.022499084472656,20.07964324951172,19.11750030517578,16.44620132446289,1056146000.0,3.0,-0.736111836182566,20.339018019461182,16.757394448495358,34.081213275026585,-200.9890775053582,66.51703682653951,19.062368138631186,19.75649576187134,18.489999771118164,41.98935854056239 24970,2012-11-08,AMGN,85.05999755859375,85.5199966430664,84.58000183105469,63.45430374145508,4603100.0,3.0,0.1773626779531554,67.30021646678362,62.68154546558943,50.87728914275889,-78.41459779212332,28.857196075669993,64.66888847351075,63.55066337585449,18.489999771118164,41.98935854056239 24971,2012-11-08,AXP,55.599998474121094,56.290000915527344,55.5,47.429405212402344,4532000.0,3.0,-0.3617854681292698,50.611098855179584,46.46209259684678,45.465207452615466,-93.13745483442689,11.069156496432726,48.71600557963053,48.865949567159014,18.489999771118164,41.98935854056239 24972,2012-11-08,BA,70.12999725341797,71.31999969482422,70.08999633789062,59.480506896972656,7363500.0,3.0,-0.08590613417971582,62.17840498143656,57.6047142202236,49.649959351738644,-23.60269664119271,9.462684412048757,59.39992612202962,59.48991406758626,18.489999771118164,41.98935854056239 24973,2012-11-08,CAT,85.16000366210938,85.23999786376953,83.5199966430664,61.779144287109375,6240600.0,3.0,-0.04187542594567617,65.10255162800156,59.81738817607558,46.76471308517799,-47.49117104683859,1.4714255563120757,62.625922266642256,63.796749178568525,18.489999771118164,41.98935854056239 24974,2012-11-08,CRM,36.567501068115234,36.6875,35.625,35.81999969482422,8838400.0,3.0,-0.42342392972101095,38.83344129251251,35.52730890585175,45.77143961491408,-126.35299767495398,39.7325924974186,37.572166697184244,37.51237500508626,18.489999771118164,41.98935854056239 24975,2012-11-08,CSCO,17.219999313354492,17.360000610351562,16.780000686645508,11.95398235321045,56064800.0,3.0,-0.28068479935598845,13.548339377279339,11.790128602151812,39.82880765215413,-134.36509732425517,36.885428137735154,12.90255397160848,13.15095132191976,18.489999771118164,41.98935854056239 24976,2012-11-08,CVX,107.2300033569336,107.66999816894531,105.87000274658203,67.48827362060547,6208900.0,3.0,-1.165620742264565,74.01594656410305,67.7986751705161,40.334301417791245,-155.208159012941,45.30683202779663,72.15472157796223,72.37464447021485,18.489999771118164,41.98935854056239 24977,2012-11-08,DIS,50.09000015258789,50.84000015258789,49.91999816894531,44.803001403808594,11124200.0,3.0,-0.3761608834610115,46.95596158483791,43.83099634668065,47.55388281624408,-77.7640962231957,20.84819863659371,45.853834279378255,45.733559926350914,18.489999771118164,41.98935854056239 24978,2012-11-08,GS,119.20999908447266,119.83999633789062,115.26000213623047,94.7733154296875,6252100.0,3.0,0.6305508669103119,104.9488445651272,95.53692966582982,49.223041673216315,-90.67116661515801,9.5504522895793,98.95712687174479,94.97906812032063,18.489999771118164,41.98935854056239 24979,2012-11-08,HD,61.79999923706055,61.9900016784668,60.84000015258789,47.444217681884766,7251300.0,3.0,0.44095794014305056,49.299395210675904,46.11914498097449,55.35291423204556,7.46849241682385,11.046098082134275,47.6536616007487,46.15406373341878,18.489999771118164,41.98935854056239 24980,2012-11-08,HON,59.156578063964844,59.5760612487793,58.4320182800293,46.546268463134766,3318755.0,3.0,0.3577206585671533,48.16077951855773,45.44199185900574,52.756579965910745,38.13807588577755,15.4709423979175,46.57207171122233,45.828752263387045,18.489999771118164,41.98935854056239 24981,2012-11-08,IBM,182.9827880859375,183.374755859375,181.73040771484375,118.49790954589844,3705141.0,3.0,-1.91390935763593,130.78909744964636,114.1575990225216,41.699435665791974,-96.97396395155802,29.312177005707746,124.82337595621745,124.6287239074707,18.489999771118164,41.98935854056239 24982,2012-11-08,INTC,20.899999618530273,21.1299991607666,20.81999969482422,15.145122528076172,38090000.0,3.0,-0.24156285531411648,16.11439611972055,15.120484423034581,37.90771699783181,-149.00372849388177,33.37838441474629,15.8357497215271,16.714593235651652,18.489999771118164,41.98935854056239 24983,2012-11-08,JNJ,70.1500015258789,70.41999816894531,69.6500015258789,51.447261810302734,12652100.0,3.0,0.28413902276832914,53.96236813018519,50.05118968536657,51.9097376210163,-2.7509390345424514,5.763081438799068,51.67943127950033,50.92430063883464,18.489999771118164,41.98935854056239 24984,2012-11-08,JPM,41.279998779296875,41.5,40.400001525878906,29.72477912902832,27830900.0,3.0,0.13184372190540472,32.07977387271716,29.744844466821412,50.35209326054772,-92.82978406523448,7.17108745576117,30.644728024800617,29.475068887074787,18.489999771118164,41.98935854056239 24985,2012-11-08,KO,36.650001525878906,37.11000061035156,36.36000061035156,25.759859085083008,12921700.0,3.0,-0.24500330637038914,27.260890350286154,25.672227897699685,41.236738876438494,-126.49688864433367,25.78974623540571,26.689371999104818,26.842591762542725,18.489999771118164,41.98935854056239 24986,2012-11-08,MCD,86.38999938964844,87.0,84.95999908447266,63.10350036621094,11398400.0,3.0,-1.0063505684514382,70.56912153112927,61.799990102171506,37.00449695334443,-123.55213524328741,43.2487005941175,66.78510055541992,66.74015312194824,18.489999771118164,41.98935854056239 24987,2012-11-08,MMM,89.11000061035156,89.83000183105469,88.45999908447266,63.01446533203125,3005900.0,3.0,-0.7527173849766271,68.26580446654795,61.11274129456045,43.77906840849392,-89.59463025703934,23.78265639053969,65.35594571431479,65.6257225672404,18.489999771118164,41.98935854056239 24988,2012-11-08,MRK,42.47137451171875,42.71946716308594,41.832061767578125,29.56171226501465,17113735.0,3.0,-0.07790511166027869,32.318084990301415,29.78377257653208,45.54993086544644,-216.91014546691602,26.906621569945628,30.966302998860677,30.1693234761556,18.489999771118164,41.98935854056239 24989,2012-11-08,MSFT,29.1200008392334,29.3700008392334,28.799999237060547,23.402626037597656,49841800.0,3.0,-0.13823851340380244,24.570968903391165,22.44873038402339,45.10669984610106,-32.73217856850289,5.9040914364512584,23.743253580729167,24.36480499903361,18.489999771118164,41.98935854056239 24990,2012-11-08,NKE,23.612499237060547,23.649999618530273,22.96500015258789,20.272686004638672,10450400.0,3.0,-0.11584400542662365,21.75388015363194,19.952327121758685,43.85853978336045,-118.49260834876947,12.36037834770091,20.90003668467204,21.159094937642415,18.489999771118164,41.98935854056239 24991,2012-11-08,PG,67.9800033569336,68.08999633789062,66.9000015258789,48.67034912109375,7917700.0,3.0,0.009916128388994139,51.102715687418936,48.57267570052052,47.03705781958836,-190.00598652439746,19.278969361701233,49.871500396728514,49.429010009765626,18.489999771118164,41.98935854056239 24992,2012-11-08,TRV,68.70999908447266,69.56999969482422,68.62999725341797,53.46157455444336,3039500.0,3.0,0.10658561685966816,57.81005983589694,52.08833303214505,51.84738158075559,-53.1537361713615,2.251441721616093,54.42568753560384,52.72090193430583,18.489999771118164,41.98935854056239 24993,2012-11-08,UNH,54.349998474121094,54.97999954223633,53.41999816894531,45.11864471435547,8846100.0,3.0,-0.25126954172690574,49.107897785073256,45.69445359432128,44.071441658209224,-226.86575175943943,22.196831965347563,47.5780532836914,46.615321477254234,18.489999771118164,41.98935854056239 24994,2012-11-08,V,35.537498474121094,35.8125,35.470001220703125,32.85402297973633,10133200.0,3.0,0.40805551996733413,33.53922622069866,31.333022047428777,58.650083203471794,95.25155964258957,28.766573150870816,32.16484603881836,31.157863807678222,18.489999771118164,41.98935854056239 24995,2012-11-08,VZ,43.209999084472656,43.2400016784668,42.41999816894531,25.195465087890625,19432400.0,3.0,-0.2093230333823115,27.215959302687573,25.439065225815845,42.68618174748162,-187.29833899900575,20.97444207934521,26.585807291666665,26.173674074808755,18.489999771118164,41.98935854056239 24996,2012-11-08,WBA,33.45000076293945,33.599998474121094,32.7599983215332,23.675687789916992,5738900.0,3.0,-0.3979342662881997,26.634472511148154,23.960856201315224,38.82777052288792,-259.5546046222436,48.49616496246622,25.538679440816242,25.514603074391683,18.489999771118164,41.98935854056239 24997,2012-11-08,WMT,73.01000213623047,73.9800033569336,72.4800033569336,57.072669982910156,7137100.0,3.0,-0.3516585132134793,61.267201873473404,56.76016514617992,45.84865684623591,-131.22749762031728,13.316195535953584,58.84989840189616,58.32061525980632,18.489999771118164,41.98935854056239 24998,2012-11-09,AAPL,19.30071449279785,19.817142486572266,19.06142807006836,16.730939865112305,929913600.0,4.0,-0.7742413885641746,20.31316192603329,16.505138321159095,36.26522837841894,-179.30111801846033,66.92206436300367,18.945034408569335,19.714821974436443,18.610000610351562,101.7990452178546 24999,2012-11-09,AMGN,84.31999969482422,85.80999755859375,84.26000213623047,63.77631378173828,4030600.0,4.0,0.08862572664079948,67.26875512330089,62.75194342406239,51.8031587351727,-77.64835369790717,31.131685428057736,64.71157086690268,63.571006520589194,18.610000610351562,101.7990452178546 25000,2012-11-09,AXP,55.599998474121094,56.369998931884766,55.52000045776367,47.65988540649414,4701100.0,4.0,-0.3704906721931138,50.504429311441605,46.38607934029179,46.35984183808328,-82.34931469767798,9.92739270103505,48.71277224222819,48.865183448791505,18.610000610351562,101.7990452178546 25001,2012-11-09,BA,70.76000213623047,73.30000305175781,70.5999984741211,61.38272476196289,10269800.0,4.0,0.07823086066758833,62.32396377822775,57.73902335861307,55.25829623534259,61.99831136707808,26.2760483534872,59.49571304321289,59.49449863433838,18.610000610351562,101.7990452178546 25002,2012-11-09,CAT,83.0,85.29000091552734,82.9000015258789,62.73173904418945,7282200.0,4.0,-0.057917382423426034,65.10281061728325,59.986173681422805,48.703189217312676,-36.00916398253027,2.3245125618772478,62.589538447062175,63.76730257670085,18.610000610351562,101.7990452178546 25003,2012-11-09,CRM,35.60499954223633,36.07500076293945,35.255001068115234,35.28499984741211,6524000.0,4.0,-0.5060598362819917,38.91375028325454,35.2214998082982,44.03296778726964,-152.4005988454021,42.8224676840791,37.50716667175293,37.506458346048994,18.610000610351562,101.7990452178546 25004,2012-11-09,CSCO,16.700000762939453,17.030000686645508,16.68000030517578,11.946878433227539,43085800.0,4.0,-0.29648683024587896,13.536713492482473,11.695923245341014,39.761613198007296,-136.26499808553373,39.208507829188235,12.86411870320638,13.148302507400512,18.610000610351562,101.7990452178546 25005,2012-11-09,CVX,105.26000213623047,106.69000244140625,105.08000183105469,67.46914672851562,5835100.0,4.0,-1.2775263060361794,74.13737873596499,67.25588069396666,40.29570479057341,-155.2390346509082,48.09251261406398,71.93245951334636,72.30473607381185,18.610000610351562,101.7990452178546 25006,2012-11-09,DIS,46.9900016784668,47.95000076293945,46.529998779296875,42.13488006591797,34216900.0,4.0,-0.583938273552171,47.326068825914255,43.089321570203914,37.84662322058601,-268.1157275002439,51.68155459258726,45.70819206237793,45.6943141301473,18.610000610351562,101.7990452178546 25007,2012-11-09,GS,114.70999908447266,117.8499984741211,113.83999633789062,95.49681091308594,4823100.0,4.0,0.26233559460828815,105.209208135374,94.95344521545609,50.131510844265804,-121.72309085115118,14.361774016376103,99.04126281738282,95.16189270019531,18.610000610351562,101.7990452178546 25008,2012-11-09,HD,60.65999984741211,61.349998474121094,60.310001373291016,47.52218246459961,6562300.0,4.0,0.3696471337160929,49.258031537320726,46.25561668655623,55.62447314219015,-29.1488095697179,4.460471460193795,47.70017598470052,46.23890597025554,18.610000610351562,101.7990452178546 25009,2012-11-09,HON,58.07926940917969,58.66082763671875,57.80279541015625,46.189369201660156,5145329.0,4.0,0.2607529371835895,48.12307218866316,45.52449746770891,51.209020465853236,-43.574643644847235,5.062695219935781,46.607253011067705,45.86384220123291,18.610000610351562,101.7990452178546 25010,2012-11-09,IBM,181.50096130371094,183.2122344970703,180.5736083984375,118.21118927001953,3840494.0,4.0,-1.9740790030942463,130.13249131296456,113.86153715993582,41.311937736984774,-95.39338493658724,32.67536057182856,124.54347127278646,124.54783477783204,18.610000610351562,101.7990452178546 25011,2012-11-09,INTC,20.809999465942383,21.139999389648438,20.799999237060547,15.123300552368164,35017900.0,4.0,-0.2615889297529428,16.133710047568282,15.047507718239824,37.76263333667964,-142.2830415074376,33.79619725414433,15.796511872609456,16.649035596847533,18.610000610351562,101.7990452178546 25012,2012-11-09,JNJ,69.55999755859375,70.26000213623047,69.43000030517578,51.60974884033203,10511700.0,4.0,0.2216767464196039,53.88216817473373,50.25326731110612,52.8156235098355,-9.182309195932433,2.0968520316827757,51.700852457682295,50.947052510579425,18.610000610351562,101.7990452178546 25013,2012-11-09,JPM,40.310001373291016,41.22999954223633,39.86000061035156,29.886655807495117,27553200.0,4.0,0.059443203778709375,32.123046488656314,29.616958623038023,51.106347893954805,-122.12518512859324,13.450670310732102,30.661283175150555,29.52156899770101,18.610000610351562,101.7990452178546 25014,2012-11-09,KO,36.04999923706055,36.52000045776367,36.04999923706055,25.710277557373047,11520300.0,4.0,-0.27010249789315566,27.225938346161794,25.57965686105256,40.87388592164458,-149.7387309996319,32.68295594926616,26.65465717315674,26.80924514134725,18.610000610351562,101.7990452178546 25015,2012-11-09,MCD,84.47000122070312,85.0999984741211,84.05000305175781,62.814422607421875,11030400.0,4.0,-1.0989874403521043,70.39006448865977,61.41124318956289,36.20298496694466,-140.8550922519688,48.29618919375514,66.57606480916341,66.70689608256022,18.610000610351562,101.7990452178546 25016,2012-11-09,MMM,88.5999984741211,89.55999755859375,88.0999984741211,63.1994743347168,3176400.0,4.0,-0.7518453420239268,68.07284928065567,60.987597649275955,44.45070616383195,-86.62594899823296,26.38536433275076,65.26628036499024,65.59125849405925,18.610000610351562,101.7990452178546 25017,2012-11-09,MRK,41.68893051147461,42.290077209472656,41.622135162353516,29.703317642211914,14666970.0,4.0,-0.15012800408378268,32.39768999286175,29.59964906506061,46.585809355938544,-218.00141548200315,29.769353194501424,30.94472535451253,30.169984976450603,18.610000610351562,101.7990452178546 25018,2012-11-09,MSFT,28.8799991607666,29.190000534057617,28.809999465942383,23.418869018554688,43291200.0,4.0,-0.14335165043512887,24.565529210019243,22.441985171389447,45.24152841538086,-34.98699263683713,5.904091436451255,23.706970342000325,24.347204971313477,18.610000610351562,101.7990452178546 25019,2012-11-09,NKE,22.922500610351562,23.25,22.920000076293945,20.371992111206055,7748800.0,4.0,-0.1382854418870494,21.758046144055815,19.906008726549654,44.69382761967788,-130.88673850107492,13.477017713125136,20.876643308003743,21.150804964701333,18.610000610351562,101.7990452178546 25020,2012-11-09,PG,66.83000183105469,67.45999908447266,66.76000213623047,48.74309539794922,8147700.0,4.0,-0.07601943456441518,51.14130976773847,48.49225689791094,47.45744581636679,-194.0673524428477,21.04223407432247,49.82966105143229,49.43899383544922,18.610000610351562,101.7990452178546 25021,2012-11-09,TRV,68.37999725341797,69.33999633789062,67.81999969482422,53.446075439453125,2747300.0,4.0,0.021974664707570923,57.82551682269164,52.04033477032594,51.78399007062338,-72.16015899658144,6.817620138923784,54.456679280598955,52.79699999491374,18.610000610351562,101.7990452178546 25022,2012-11-09,UNH,53.36000061035156,54.0,52.63999938964844,44.662742614746094,8585800.0,4.0,-0.4084323796248057,49.277344684818274,45.16956274010849,42.760730826031086,-257.9997614564392,31.086026828299456,47.497002283732094,46.63135808308919,18.610000610351562,101.7990452178546 25023,2012-11-09,V,35.22999954223633,35.95249938964844,35.06999969482422,33.05523681640625,11799600.0,4.0,0.40999025680591217,33.59073904475235,31.40893956700302,59.593402504196284,86.41569206330274,17.503315140787425,32.24509620666504,31.208974424997965,18.610000610351562,101.7990452178546 25024,2012-11-09,VZ,42.279998779296875,43.220001220703125,42.0099983215332,25.213199615478516,13325000.0,4.0,-0.26369668281956393,27.18253394371699,25.286821067269337,42.83533993968028,-178.72367354562445,25.80161582137271,26.537454477945964,26.161779562632244,18.610000610351562,101.7990452178546 25025,2012-11-09,WBA,32.709999084472656,32.900001525878906,32.599998474121094,23.59621238708496,5495200.0,4.0,-0.4632324253460567,26.73224659974521,23.66936263029629,38.370823466364186,-243.40232821190835,50.46833351051097,25.469567680358885,25.48464552561442,18.610000610351562,101.7990452178546 25026,2012-11-09,WMT,72.12999725341797,72.5999984741211,71.91999816894531,56.938804626464844,6891400.0,4.0,-0.42584879737258063,61.31860482251863,56.463871984122,45.34324085874031,-166.8364385073068,20.3148298640599,58.80055236816406,58.29830455780029,18.610000610351562,101.7990452178546 25085,2012-11-12,AAPL,19.79107093811035,19.803571701049805,19.237499237060547,16.601572036743164,515802000.0,0.0,-0.8056116465272005,20.317639102660394,16.24861112622144,35.70915854107734,-161.80320462060348,66.92206436300367,18.807009251912437,19.671428457895914,16.68000030517578,15.453610719057657 25086,2012-11-12,AMGN,85.37999725341797,86.13999938964844,84.76000213623047,64.03839111328125,3207800.0,0.0,0.038998948195626326,67.21671806782255,62.872124324145226,52.55604893940534,-61.21788554468493,26.667436599336426,64.74352099100749,63.59434439341227,16.68000030517578,15.453610719057657 25087,2012-11-12,AXP,56.0,56.099998474121094,55.33000183105469,47.395259857177734,3291800.0,0.0,-0.3941986032747167,50.30722367994798,46.331456587386,45.47379928489885,-95.80229876618736,12.218373026292056,48.68852475484212,48.85178387959798,16.68000030517578,15.453610719057657 25088,2012-11-12,BA,73.41000366210938,74.18000030517578,73.27999877929688,61.751441955566406,6497600.0,0.0,0.23535003890473405,62.529680624267094,57.809232339600094,56.23578065533783,129.10665900553425,32.25320756297197,59.60795529683431,59.509392992655435,16.68000030517578,15.453610719057657 25089,2012-11-12,CAT,84.44000244140625,85.56999969482422,84.2300033569336,62.90158462524414,5800500.0,0.0,-0.05627690445235345,65.07691219984522,60.22085696519383,49.0454155670461,5.103511670164809,0.5093587622565143,62.5595506032308,63.7438679377238,16.68000030517578,15.453610719057657 25090,2012-11-12,CRM,35.415000915527344,35.70750045776367,34.9375,35.41999816894531,4833200.0,0.0,-0.5542669073823205,38.84236426161561,35.019635631572875,44.5824058226093,-150.23979778559266,45.39069517812488,37.411333338419595,37.496249961853025,16.68000030517578,15.453610719057657 25091,2012-11-12,CSCO,16.860000610351562,17.09000015258789,16.75,11.975293159484863,28768400.0,0.0,-0.30322186967189246,13.51366742968919,11.619530259367204,40.17920978739486,-118.45407926382468,35.997980645455385,12.821460310618082,13.144012101491292,16.68000030517578,15.453610719057657 25092,2012-11-12,CVX,106.44999694824219,106.5199966430664,105.48999786376953,67.5265121459961,4001800.0,0.0,-1.3460667422857426,74.12162931349917,66.81711656662779,40.47243952371803,-140.89236654994863,48.092512614063985,71.69298502604167,72.23419024149577,16.68000030517578,15.453610719057657 25093,2012-11-12,DIS,47.4900016784668,47.630001068115234,46.959999084472656,42.48405838012695,12344500.0,0.0,-0.7122175794866692,47.5226700038252,42.63396642500781,39.518102559679114,-229.12287861087034,51.68155459258726,45.55508829752604,45.6579034169515,16.68000030517578,15.453610719057657 25094,2012-11-12,GS,116.79000091552734,117.83999633789062,116.30000305175781,96.39298248291016,2453600.0,0.0,0.04234773618546228,105.27016927017542,94.50194300399451,51.249156769035594,-94.71933328479366,14.361774016376094,99.09634780883789,95.36142743428549,16.68000030517578,15.453610719057657 25095,2012-11-12,HD,61.2400016784668,61.43000030517578,60.5,47.67809295654297,8353500.0,0.0,0.3220016450327208,49.09644721119056,46.584807366446164,56.17589518131656,-21.013464982759466,5.3660570239249,47.733437601725264,46.32259826660156,16.68000030517578,15.453610719057657 25096,2012-11-12,HON,58.09833908081055,58.78476333618164,57.964866638183594,46.65257263183594,3082645.0,0.0,0.2187602332397276,48.074358781168414,45.66053387325053,53.0577934905012,-17.661445168216463,6.830899384979146,46.63762588500977,45.90614935557048,16.68000030517578,15.453610719057657 25097,2012-11-12,IBM,181.67303466796875,182.3804931640625,179.1682586669922,117.96810913085938,3208500.0,0.0,-2.018114844647357,129.36897474382448,113.65179780866575,40.97797041061674,-96.90051850987746,36.593074738027035,124.21595026652018,124.4617556254069,16.68000030517578,15.453610719057657 25098,2012-11-12,INTC,20.8799991607666,20.90999984741211,20.649999618530273,15.1014986038208,27267000.0,0.0,-0.27603699046802,16.15093144785426,14.980199915060782,37.61384697319935,-156.8887566881019,36.96546610438837,15.745992151896159,16.585633436838787,16.68000030517578,15.453610719057657 25099,2012-11-12,JNJ,69.79000091552734,70.05000305175781,69.30999755859375,51.46940231323242,9761000.0,0.0,0.15901710043566197,53.749932778304824,50.511812674576035,51.94137279051134,-21.491599758138527,0.07412565911986801,51.71734898885091,50.97100302378337,16.68000030517578,15.453610719057657 25100,2012-11-12,JPM,40.849998474121094,40.90999984741211,40.29999923706055,29.857223510742188,12816000.0,0.0,-0.00030613983678762224,32.14470365795718,29.483465020326513,50.9607296438937,-119.11326247579333,13.450670310732107,30.66614513397217,29.567943795522055,16.68000030517578,15.453610719057657 25101,2012-11-12,KO,36.290000915527344,36.290000915527344,35.9900016784668,25.561491012573242,10169700.0,0.0,-0.29855802761276706,27.185168538306446,25.47660800435713,39.78707163613927,-151.39680989767405,33.95221276346421,26.60199400583903,26.77377061843872,16.68000030517578,15.453610719057657 25102,2012-11-12,MCD,84.94999694824219,85.30000305175781,84.5999984741211,62.9182014465332,4101900.0,0.0,-1.150763458916657,70.13138990200115,61.115454198951014,36.712074029288395,-122.57655258385199,45.26081562547255,66.36875979105632,66.67916876475016,16.68000030517578,15.453610719057657 25103,2012-11-12,MMM,88.95999908447266,89.66999816894531,88.5,63.46278762817383,2220100.0,0.0,-0.721589030351879,67.89695368478891,60.90374860097768,45.41087232933365,-72.33315276905198,24.9912233264091,65.17993659973145,65.55835488637288,16.68000030517578,15.453610719057657 25104,2012-11-12,MRK,42.433204650878906,42.48091506958008,41.8702278137207,29.683088302612305,7681630.0,0.0,-0.20661576735705012,32.46236111848952,29.438551357096422,46.455201306690306,-182.6161877327294,25.011475938546994,30.917527643839517,30.174205652872722,16.68000030517578,15.453610719057657 25105,2012-11-12,MSFT,28.940000534057617,29.010000228881836,28.209999084472656,22.923362731933594,61112300.0,0.0,-0.18525159945867742,24.567059314798637,22.381156742025095,41.98702745111146,-86.2189965692921,19.174889157200482,23.654441006978352,24.32039877573649,16.68000030517578,15.453610719057657 25106,2012-11-12,NKE,23.125,23.299999237060547,22.9950008392334,20.367586135864258,5979200.0,0.0,-0.15464333524499096,21.750228527615498,19.856227084567116,44.66332810712593,-109.70492541697118,11.785364988163677,20.849351374308267,21.144970321655272,16.68000030517578,15.453610719057657 25107,2012-11-12,PG,67.1500015258789,67.4000015258789,66.91000366210938,48.79402542114258,4371300.0,0.0,-0.13841875486217958,51.164855735619724,48.44207900253946,47.757767226137915,-164.58798733622567,21.042234074322476,49.78951937357585,49.45090866088867,16.68000030517578,15.453610719057657 25108,2012-11-12,TRV,69.33999633789062,69.3499984741211,67.86000061035156,53.01993179321289,1972800.0,0.0,-0.07856075579209687,57.86301446413987,51.946275849580836,50.04368291028711,-79.30395624925922,6.69270921557045,54.45719566345215,52.86330318450928,16.68000030517578,15.453610719057657 25109,2012-11-12,UNH,53.040000915527344,53.5099983215332,52.04999923706055,44.07172393798828,5944000.0,0.0,-0.5740579461565574,49.367505550511964,44.61842164980541,41.120660093357834,-259.7558304529189,36.91403058882122,47.38330472310384,46.62563190460205,16.68000030517578,15.453610719057657 25110,2012-11-12,V,35.505001068115234,35.94499969482422,35.505001068115234,33.12690734863281,8943600.0,0.0,0.4125511300415994,33.661099311111855,31.435479477645472,59.93022956758421,99.28856826027247,17.50331514078742,32.317019907633465,31.263630612691244,16.68000030517578,15.453610719057657 25111,2012-11-12,VZ,42.650001525878906,42.939998626708984,42.5,25.165895462036133,6681600.0,0.0,-0.3070655807123046,27.187280659893695,25.12597045399791,42.52992848004481,-158.7084252846875,25.801615821372714,26.484210840861003,26.150461451212564,16.68000030517578,15.453610719057657 25112,2012-11-12,WBA,32.779998779296875,32.970001220703125,32.619998931884766,23.668458938598633,4174700.0,0.0,-0.5033496920045835,26.73214285706211,23.449290629876362,39.04540972033865,-203.92372476523013,47.82116639602149,25.384231948852538,25.454399140675864,16.68000030517578,15.453610719057657 25113,2012-11-12,WMT,72.2699966430664,72.5999984741211,71.9000015258789,57.072669982910156,4382800.0,0.0,-0.4684433927395162,61.349017168658676,56.23424050651222,45.959502243637644,-150.0007671139417,20.55964892839602,58.76118151346842,58.272450637817386,16.68000030517578,15.453610719057657 25114,2012-11-13,AAPL,19.24678611755371,19.65999984741211,19.15571403503418,16.603710174560547,532949200.0,1.0,-0.8208381607575035,20.275521293303985,16.03399122653244,35.72600881070166,-150.0732195118484,67.57577348420261,18.68348611195882,19.625274753570558,16.649999618530273,43.080959724196646 25115,2012-11-13,AMGN,84.97000122070312,86.11000061035156,84.68000030517578,64.49710845947266,4890100.0,1.0,0.0362659733470565,67.07033079445057,63.17820169151133,53.861075933195636,-59.36403070120907,27.308749774179862,64.78951352437338,63.632191530863444,16.649999618530273,43.080959724196646 25116,2012-11-13,AXP,55.060001373291016,55.52000045776367,54.709999084472656,46.729393005371094,4567600.0,1.0,-0.4613984849981634,50.22288890012593,46.146887634908246,43.318701673490594,-129.10706557145858,19.3719254072949,48.63385848999023,48.817220052083336,16.649999618530273,43.080959724196646 25117,2012-11-13,BA,73.0199966430664,74.25,72.83999633789062,61.47489929199219,7293400.0,1.0,0.3337066750287079,62.67572784979497,57.826505655454056,55.29842989691935,107.47203963641503,26.760243609751356,59.72486089070638,59.511765480041504,16.649999618530273,43.080959724196646 25118,2012-11-13,CAT,84.72000122070312,85.18000030517578,83.16999816894531,61.48375701904297,7695300.0,1.0,-0.16745335434916342,65.01800051627289,60.34897183480134,46.3737172173386,-53.46928505964078,7.173171812244589,62.50383338928223,63.68481362660726,16.649999618530273,43.080959724196646 25119,2012-11-13,CRM,35.04999923706055,35.66999816894531,34.77000045776367,35.27750015258789,4170000.0,1.0,-0.5970869113169854,38.7084313582442,34.84906871804975,44.10955642536015,-144.42233747091493,46.7397918536645,37.314833323160805,37.47187493642171,16.649999618530273,43.080959724196646 25120,2012-11-13,CSCO,16.709999084472656,16.940000534057617,16.690000534057617,11.968189239501953,72206200.0,1.0,-0.30560978455220145,13.4623686301815,11.560025931586077,40.10730051678755,-116.23827073574002,37.53787533705221,12.771514383951823,13.119979317982992,16.649999618530273,43.080959724196646 25121,2012-11-13,CVX,105.37000274658203,106.44999694824219,105.19999694824219,67.11219024658203,4834200.0,1.0,-1.4174780419526343,74.16651893964779,66.33939155229557,39.59667758376986,-135.6755060948932,49.17830440725454,71.45329920450847,72.14877039591471,16.649999618530273,43.080959724196646 25122,2012-11-13,DIS,47.279998779296875,48.41999816894531,47.279998779296875,42.94068908691406,12269300.0,1.0,-0.7681784883869582,47.58137351657957,42.33978775356203,41.64126517202497,-177.3684001620805,37.42605795807975,45.42615877787272,45.623731231689455,16.649999618530273,43.080959724196646 25123,2012-11-13,GS,115.88999938964844,118.3499984741211,115.08000183105469,95.75992584228516,3156600.0,1.0,-0.18099026366787996,105.41053561090058,94.05490246893339,50.423338870543525,-113.552762168407,18.612036206233917,99.1728121439616,95.54549916585286,16.649999618530273,43.080959724196646 25124,2012-11-13,HD,62.349998474121094,64.44000244140625,62.150001525878906,49.40871047973633,21441300.0,1.0,0.419057983156236,49.24767488337673,46.73137174748264,61.64825602570877,170.9965516363297,31.48530629073884,47.81165364583333,46.41820068359375,16.649999618530273,43.080959724196646 25125,2012-11-13,HON,58.16507339477539,59.0993766784668,58.155540466308594,46.50070571899414,2667486.0,1.0,0.1712522330201054,48.000932685901155,45.812930305431856,52.38456566046422,-9.437154812577319,11.313179626143187,46.67533912658691,45.93753484090169,16.649999618530273,43.080959724196646 25126,2012-11-13,IBM,180.10516357421875,182.48565673828125,179.9713134765625,117.3884048461914,3563408.0,1.0,-2.0758616167818644,128.15772303525767,113.70521946962515,40.176693015124314,-89.87558292006774,35.96020382339905,123.83724619547526,124.34077644348145,16.649999618530273,43.080959724196646 25127,2012-11-13,INTC,20.56999969482422,20.81999969482422,20.18000030517578,14.745223045349121,56379200.0,1.0,-0.31263181773862136,16.220237551183846,14.83957327797875,35.26497972679414,-194.7496506436756,45.67589415227844,15.693911711374918,16.512455161412557,16.649999618530273,43.080959724196646 25128,2012-11-13,JNJ,69.5199966430664,70.11000061035156,69.4000015258789,51.343849182128906,8244500.0,1.0,0.09809699012732409,53.587161496678135,50.788338610133394,51.157701841144956,-23.4000955278856,1.1210963306094637,51.73212254842122,50.99469140370687,16.649999618530273,43.080959724196646 25129,2012-11-13,JPM,40.18000030517578,40.52000045776367,40.0,29.459924697875977,19793500.0,1.0,-0.07880816745834807,32.21700063934589,29.294918382260555,49.01066967144537,-160.32947601419343,17.014388680856367,30.662632942199707,29.607331720987954,16.649999618530273,43.080959724196646 25130,2012-11-13,KO,36.029998779296875,36.560001373291016,35.97999954223633,25.618173599243164,12105200.0,1.0,-0.3129281875434913,27.090908181589352,25.424215376455084,40.41149786572566,-127.1673161412799,22.812790117413208,26.560194714864096,26.73689521153768,16.649999618530273,43.080959724196646 25131,2012-11-13,MCD,84.76000213623047,85.27999877929688,84.5199966430664,62.740325927734375,4842300.0,1.0,-1.192404102209963,69.79051001713287,60.87296540095795,36.19988389009321,-115.57118929579752,45.73573487215711,66.19308280944824,66.6527671178182,16.649999618530273,43.080959724196646 25132,2012-11-13,MMM,88.5999984741211,90.19000244140625,88.36000061035156,63.39163589477539,2985900.0,1.0,-0.6953366277990014,67.70891202362107,60.83062426177933,45.19251372447235,-64.33718056121837,18.391784661352016,65.10070927937825,65.51012293497722,16.649999618530273,43.080959724196646 25133,2012-11-13,MRK,41.76526641845703,42.42366409301758,41.66984558105469,29.45383071899414,10059857.0,1.0,-0.26680632055371234,32.537900766030305,29.232196585043912,44.97687324604291,-186.2786110265539,27.975486825090307,30.8856102625529,30.175941244761148,16.649999618530273,43.080959724196646 25134,2012-11-13,MSFT,27.020000457763672,27.299999237060547,26.75,22.186275482177734,131689200.0,1.0,-0.27476704839544297,24.624761169481925,22.17014010615284,37.8023766088739,-229.74189955856988,40.86769943846062,23.58817284901937,24.273455492655437,16.649999618530273,43.080959724196646 25135,2012-11-13,NKE,22.792499542236328,23.165000915527344,22.75749969482422,20.186614990234375,7246000.0,1.0,-0.1801334760144826,21.756649233713155,19.784702275381086,43.404769812019985,-132.54869101545282,17.99292126957187,20.8240452448527,21.134067249298095,16.649999618530273,43.080959724196646 25136,2012-11-13,PG,66.7699966430664,67.5999984741211,66.7699966430664,48.6267204284668,6769100.0,1.0,-0.199075956734994,51.20278817398866,48.365112292930284,46.847806479515924,-148.85783406960152,16.87472977894909,49.74235827128093,49.45570608774821,16.649999618530273,43.080959724196646 25137,2012-11-13,TRV,67.98999786376953,68.95999908447266,67.88999938964844,52.86496353149414,2266100.0,1.0,-0.16879468440281897,57.8933424503747,51.87798247027959,49.41889384885926,-88.52747223238418,6.692709215570433,54.4564203898112,52.923433748881024,16.649999618530273,43.080959724196646 25138,2012-11-13,UNH,52.040000915527344,52.97999954223633,52.0,44.06329345703125,5669900.0,1.0,-0.6979521127616906,49.42672312163932,44.147193504337245,41.09740028066213,-235.7445959315001,37.393659991537085,47.292684427897136,46.61177679697673,16.649999618530273,43.080959724196646 25139,2012-11-13,V,35.650001525878906,36.1974983215332,35.61249923706055,32.944217681884766,10149200.0,1.0,0.3952825401575595,33.698383067769186,31.475207592326026,58.641225331011,99.6971322795233,22.399419106566228,32.38000221252442,31.31285228729248,16.649999618530273,43.080959724196646 25140,2012-11-13,VZ,42.470001220703125,43.2400016784668,42.36000061035156,25.154077529907227,10385400.0,1.0,-0.3384874801347131,27.211842823689892,24.97841844492583,42.45170381541677,-141.73219353722027,19.688707181455865,26.43427740732829,26.13962876001994,16.649999618530273,43.080959724196646 25141,2012-11-13,WBA,32.70000076293945,33.02000045776367,32.540000915527344,23.509517669677734,5025300.0,1.0,-0.5417234956879469,26.731834203572244,23.224995630412128,38.09638462689714,-179.2660484084476,48.919014566423996,25.29742037455241,25.421981461842854,16.649999618530273,43.080959724196646 25142,2012-11-13,WMT,71.97000122070312,72.30000305175781,71.18000030517578,56.54509353637695,8977400.0,1.0,-0.5385627108531352,61.34091067701048,55.9273766002112,43.939656547561114,-168.6916250711683,28.96022624356626,58.708949025472,58.267988522847496,16.649999618530273,43.080959724196646 25143,2012-11-14,AAPL,19.48214340209961,19.551786422729492,19.1492862701416,16.419599533081055,477170400.0,2.0,-0.8381003736684143,20.189956492606317,15.829032307442514,34.9109556519507,-140.96431005418233,67.62951924868209,18.561650149027507,19.570080280303955,17.920000076293945,53.90975791283303 25144,2012-11-14,AMGN,85.70999908447266,85.95999908447266,83.68000030517578,63.18114471435547,4280800.0,2.0,-0.07126569856185938,67.1754653881414,62.93492546574041,49.79611717097084,-113.3285189576648,34.91417465069005,64.77192153930665,63.64461161295573,17.920000076293945,53.90975791283303 25145,2012-11-14,AXP,54.7599983215332,55.0,53.470001220703125,45.79890060424805,5839400.0,2.0,-0.5830171766374761,50.259870980230765,45.773562171014355,40.54121994650555,-169.00859536441467,31.335041495285935,48.52350641886393,48.76402893066406,17.920000076293945,53.90975791283303 25146,2012-11-14,BA,73.33999633789062,73.6500015258789,71.12000274658203,59.74029541015625,6063100.0,2.0,0.2685908332696556,62.664641764604006,57.79413394645557,49.90130196120625,26.119619207100946,8.013935027828392,59.77256368001302,59.48148021697998,17.920000076293945,53.90975791283303 25147,2012-11-14,CAT,83.9000015258789,83.9000015258789,80.87999725341797,59.888694763183594,8497000.0,2.0,-0.37989054371750797,65.15398118224773,60.123420551150694,43.60904860131197,-150.48777964737894,19.608123487017647,62.40889422098795,63.581802940368654,17.920000076293945,53.90975791283303 25148,2012-11-14,CRM,35.6775016784668,35.95500183105469,34.84000015258789,34.91999816894531,5552000.0,2.0,-0.6523496149601655,38.51153118260466,34.68421886317171,42.92789826380673,-132.1112157677872,40.429696900426656,37.219333267211915,37.44041659037272,17.920000076293945,53.90975791283303 25149,2012-11-14,CSCO,18.049999237060547,18.25,17.6200008392334,12.5435152053833,97058200.0,2.0,-0.2581029766011973,13.378360626531487,11.580818870233651,47.91675500459968,-12.409516862546493,11.921941797812314,12.742156219482421,13.105065202713012,17.920000076293945,53.90975791283303 25150,2012-11-14,CVX,104.98999786376953,105.01000213623047,102.22000122070312,65.90340423583984,8609400.0,2.0,-1.5537008440647924,74.23399599424698,65.67038861879013,37.16925528476806,-164.7202501019677,58.673877387205664,71.15865910847982,72.0502165476481,17.920000076293945,53.90975791283303 25151,2012-11-14,DIS,48.029998779296875,48.040000915527344,47.04999923706055,42.23336410522461,9776400.0,2.0,-0.85969311938792,47.67397271631979,41.92307470799661,39.423622745131624,-185.9978706622791,39.20428703253717,45.27991930643717,45.57463652292888,17.920000076293945,53.90975791283303 25152,2012-11-14,GS,116.6500015258789,117.44999694824219,113.87999725341797,93.92642211914062,3885700.0,2.0,-0.5001700162406593,105.40442138539171,93.21745132578994,48.101058328074956,-146.5544095734207,22.648518298416107,99.10100682576497,95.69751192728678,17.920000076293945,53.90975791283303 25153,2012-11-14,HD,63.2400016784668,63.5,61.31999969482422,47.91975784301758,13379700.0,2.0,0.3715468356440397,49.235502606854794,46.80746881343329,55.482060422006356,64.4981753948533,21.59298491759782,47.83504053751628,46.483558146158856,17.920000076293945,53.90975791283303 25154,2012-11-14,HON,58.441551208496094,58.6226921081543,57.04010009765625,45.52876281738281,4034113.0,2.0,0.05454536624633022,48.09299219384177,45.65329152808206,48.32494815273396,-127.69003505900322,5.852761080957267,46.65407778422038,45.94335594177246,17.920000076293945,53.90975791283303 25155,2012-11-14,IBM,180.82217407226562,180.9464569091797,177.13192749023438,115.63674926757812,4607002.0,2.0,-2.237181480232124,126.55281481847265,113.90699658289452,37.86246174609675,-105.48040200285665,43.513766927112435,123.33767751057943,124.18667208353678,17.920000076293945,53.90975791283303 25156,2012-11-14,INTC,20.420000076293945,20.5,19.950000762939453,14.512555122375488,58961300.0,2.0,-0.35630062705976684,16.297410206125026,14.649821754171604,33.83745969798882,-219.29220205737263,49.338045876006184,15.631676928202312,16.438517506917318,17.920000076293945,53.90975791283303 25157,2012-11-14,JNJ,69.62999725341797,69.76000213623047,69.02999877929688,51.16655349731445,10470700.0,2.0,0.03510639904439472,53.51304149669741,50.91194744068052,50.05449416385467,-45.43346857713706,5.4121210857001705,51.73556950887044,51.0203047434489,17.920000076293945,53.90975791283303 25158,2012-11-14,JPM,40.209999084472656,40.369998931884766,39.130001068115234,28.908090591430664,30986600.0,2.0,-0.1834354606394406,32.3038978842622,28.98067071162403,46.45636842159622,-201.89824355216516,26.407999072967957,30.62879645029704,29.638983090718586,17.920000076293945,53.90975791283303 25159,2012-11-14,KO,36.189998626708984,36.36000061035156,35.869998931884766,25.51189613342285,13508300.0,2.0,-0.3290987011438986,26.999387200247817,25.36554142676634,39.6146741293244,-131.96782373331928,25.510541342107658,26.504225794474284,26.698483149210613,17.920000076293945,53.90975791283303 25160,2012-11-14,MCD,84.8499984741211,85.61000061035156,84.18000030517578,62.7254638671875,8157000.0,2.0,-1.2126254645807109,69.18906310447527,60.81617485634017,36.156283319104105,-108.29729624868746,47.79344635463373,66.01097984313965,66.62734317779541,17.920000076293945,53.90975791283303 25161,2012-11-14,MMM,89.16999816894531,89.37999725341797,87.06999969482422,62.13203430175781,2882700.0,2.0,-0.7673254807655354,67.53543335270273,60.61413024593009,41.53492499914395,-91.60575904604859,28.414782356872255,64.95885925292968,65.43500493367513,17.920000076293945,53.90975791283303 25162,2012-11-14,MRK,41.6984748840332,41.889312744140625,40.94465637207031,29.029016494750977,14888831.0,2.0,-0.3448119476923921,32.59266316479151,28.93872893268163,42.390991587384164,-218.3630665031253,37.52816351812814,30.83683573404948,30.17727610270182,17.920000076293945,53.90975791283303 25163,2012-11-14,MSFT,27.239999771118164,27.290000915527344,26.799999237060547,21.981529235839844,76086100.0,2.0,-0.3581020203655001,24.646066022483517,21.949864267738654,36.749880883811045,-203.61464805659452,40.86769943846062,23.522390619913736,24.221475092569985,17.920000076293945,53.90975791283303 25164,2012-11-14,NKE,22.989999771118164,22.989999771118164,22.412500381469727,19.994606018066406,13019200.0,2.0,-0.2133685359240438,21.746508564015862,19.68427585218287,42.10260293197882,-158.26578482650342,26.0710502117372,20.7876309076945,21.114540100097656,17.920000076293945,53.90975791283303 25165,2012-11-14,PG,66.88999938964844,67.05999755859375,66.29000091552734,48.393943786621094,9680100.0,2.0,-0.26289981046651434,51.27286610192088,48.17716899329396,45.597340415444755,-171.0829881451275,23.621386232378818,49.6852731068929,49.45662390391032,17.920000076293945,53.90975791283303 25166,2012-11-14,TRV,68.41999816894531,69.04000091552734,67.88999938964844,52.74100112915039,2371000.0,2.0,-0.24745593481867445,57.95860994872529,51.679447760014945,48.91355364717559,-87.09037166087609,5.564447752668208,54.43059336344401,52.967394765218096,17.920000076293945,53.90975791283303 25167,2012-11-14,UNH,52.38999938964844,52.43000030517578,51.099998474121094,43.2696647644043,5792500.0,2.0,-0.8503757331574775,49.46210863701218,43.58497350104935,38.95173858462474,-236.34482411078736,45.38353795299645,47.14606005350749,46.58833834330241,17.920000076293945,53.90975791283303 25168,2012-11-14,V,35.650001525878906,35.807498931884766,34.912498474121094,32.441200256347656,13608000.0,2.0,0.3371216276396751,33.69958668461335,31.482905953020932,55.256054586956495,28.376451947822783,4.091729243168288,32.40733006795247,31.357506275177002,17.920000076293945,53.90975791283303 25169,2012-11-14,VZ,42.560001373291016,42.880001068115234,42.13999938964844,24.9766788482666,12392600.0,2.0,-0.3733998320052514,27.245526087027535,24.811100423592585,41.272887694088745,-150.19421906741186,22.635610595930196,26.373751386006674,26.126424280802407,17.920000076293945,53.90975791283303 25170,2012-11-14,WBA,32.61000061035156,32.720001220703125,32.15999984741211,23.307220458984375,7007700.0,2.0,-0.5817526236924735,26.692689677293664,23.002824238721963,36.915011216621835,-174.16919561805625,53.84954042529967,25.191682306925454,25.382370217641196,17.920000076293945,53.90975791283303 25171,2012-11-14,WMT,71.86000061035156,72.0,71.08000183105469,56.15139389038086,9111300.0,2.0,-0.6187682713252798,61.13537397381524,55.67305688861152,42.49783161601836,-165.3900143971851,30.058291254144393,58.637031173706056,58.25906467437744,17.920000076293945,53.90975791283303 25172,2012-11-15,AAPL,19.197500228881836,19.26785659790039,18.665000915527344,16.075233459472656,789910800.0,3.0,-0.8695446959386715,20.000294527921753,15.647976079072876,33.435018951085496,-147.07242177592576,71.44199843447683,18.426386896769205,19.50050017038981,17.989999771118164,42.95081252393699 25173,2012-11-15,AMGN,83.86000061035156,84.33999633789062,82.91999816894531,63.27889633178711,3569700.0,3.0,-0.1469041649225744,67.14248099428525,62.703261803566306,50.085591683463086,-149.28442569554082,40.01307421125727,64.72588844299317,63.660408401489256,17.989999771118164,42.95081252393699 25174,2012-11-15,AXP,53.59000015258789,53.95000076293945,53.02000045776367,45.79037857055664,4753100.0,3.0,-0.6723382263173079,50.04287060395308,45.56458789214068,40.51660706158581,-177.67121547802432,35.07222609258566,48.42846565246582,48.72047837575277,17.989999771118164,42.95081252393699 25175,2012-11-15,BA,71.22000122070312,71.98999786376953,70.77999877929688,59.53078079223633,3928100.0,3.0,0.19779986711986908,62.55549866527297,57.73642676502488,49.30008003742825,-21.475797343989505,4.740759707986131,59.826608403523764,59.44881331125895,17.989999771118164,42.95081252393699 25176,2012-11-15,CAT,81.3499984741211,82.56999969482422,80.5,60.03639602661133,7794600.0,3.0,-0.5302182631632206,65.29355009557649,59.75123902795867,43.92926036802278,-163.9397692403792,21.474040564391036,62.318878428141275,63.47599360148112,17.989999771118164,42.95081252393699 25177,2012-11-15,CRM,35.04750061035156,35.255001068115234,34.8650016784668,35.182498931884766,4548400.0,3.0,-0.6672721895462885,38.10460855227364,34.72289121884453,44.06607533537831,-129.96306057964628,40.429696900426656,37.11758321126302,37.41191654205322,17.989999771118164,42.95081252393699 25178,2012-11-15,CSCO,17.75,18.079999923706055,17.739999771118164,12.742398262023926,55885900.0,3.0,-0.20207588349900618,13.249717360451767,11.644827240988663,50.237135720981065,-3.6893323541373313,11.921941797812316,12.720137627919515,13.094875971476236,17.989999771118164,42.95081252393699 25179,2012-11-15,CVX,101.98999786376953,103.47000122070312,100.66000366210938,65.33760070800781,9774300.0,3.0,-1.6878574423094648,74.1235361201089,65.04178675586766,36.09772151508696,-177.58064241648,62.58572014198926,70.83007202148437,71.94371999104818,17.989999771118164,42.95081252393699 25180,2012-11-15,DIS,47.2400016784668,47.63999938964844,46.959999084472656,42.50196838378906,11416900.0,3.0,-0.9001684220885124,47.63201288783245,41.62749028599567,40.6649774747956,-170.43393205695506,39.91847919247751,45.155466842651364,45.53016789754232,17.989999771118164,42.95081252393699 25181,2012-11-15,GS,114.51000213623047,116.36000061035156,113.91000366210938,94.91307067871094,3702900.0,3.0,-0.6658326721511401,105.31017638869616,92.67203567795423,49.39839100403853,-141.28446743832717,22.648518298416114,99.05140126546225,95.84304771423339,17.989999771118164,42.95081252393699 25182,2012-11-15,HD,61.27000045776367,61.880001068115234,61.040000915527344,47.74825668334961,8204600.0,3.0,0.316407845959894,49.2276642263426,46.84571109409197,54.8286092122288,-4.184210513282573,18.381213956595506,47.85894775390625,46.54812552134196,17.989999771118164,42.95081252393699 25183,2012-11-15,HON,57.11636734008789,57.50725173950195,56.296470642089844,45.0504035949707,5706602.0,3.0,-0.07567294730156959,48.25730579191454,45.322687646806166,46.490592646697685,-212.53529671956548,15.174972554439186,46.60041987101237,45.94120438893636,17.989999771118164,42.95081252393699 25184,2012-11-15,IBM,177.65774536132812,178.96749877929688,176.65391540527344,115.84872436523438,3568638.0,3.0,-2.32116704659542,123.64754051005939,115.301867448925,38.30732400590016,-108.53246039633191,44.68785469032466,122.85820821126302,124.04354934692383,17.989999771118164,42.95081252393699 25185,2012-11-15,INTC,20.010000228881836,20.290000915527344,19.979999542236328,14.56344985961914,45733800.0,3.0,-0.3823936966103485,16.26364945911004,14.531473545803287,34.4380112740555,-204.22154326542284,49.33804587600619,15.569219589233398,16.366627629597982,17.989999771118164,42.95081252393699 25186,2012-11-15,JNJ,68.98999786376953,69.19999694824219,68.72000122070312,51.018836975097656,11803600.0,3.0,-0.026428930773420234,53.55190671326055,50.83762766479121,49.14112672625347,-69.92327610700211,10.585905700575395,51.738277943929035,51.04467595418294,17.989999771118164,42.95081252393699 25187,2012-11-15,JPM,39.060001373291016,39.720001220703125,38.970001220703125,28.981670379638672,24858700.0,3.0,-0.25744836580303243,32.2805523095889,28.750914174480926,46.83853409760459,-207.95742026824658,28.01001335628773,30.598630142211913,29.667113304138184,17.989999771118164,42.95081252393699 25188,2012-11-15,KO,35.900001525878906,36.47999954223633,35.86000061035156,25.80945587158203,17643600.0,3.0,-0.3142805352381437,26.89926987120289,25.361514277967032,42.87698022324151,-110.51189780486153,20.595429703836334,26.459120178222655,26.665733909606935,17.989999771118164,42.95081252393699 25189,2012-11-15,MCD,84.38999938964844,84.73999786376953,83.61000061035156,62.302940368652344,7639100.0,3.0,-1.2483548969243472,68.33759191801876,60.92341996857793,34.91935011075246,-116.501828241576,51.11549406310747,65.84098370869954,66.58494815826415,17.989999771118164,42.95081252393699 25190,2012-11-15,MMM,86.73999786376953,88.29000091552734,86.73999786376953,62.637298583984375,3291600.0,3.0,-0.7746765711939929,67.06844880590381,60.639193558598144,43.434636313269955,-94.03123823119674,30.740894535033377,64.8279202779134,65.37243296305338,17.989999771118164,42.95081252393699 25191,2012-11-15,MRK,40.992366790771484,41.16412353515625,40.60114669799805,28.86043357849121,12872794.0,3.0,-0.4154461964890892,32.563166204571,28.673552736163863,41.41353064739593,-221.1540780942766,41.459604287213224,30.77682228088379,30.17123702367147,17.989999771118164,42.95081252393699 25192,2012-11-15,MSFT,26.8799991607666,26.969999313354492,26.6299991607666,21.834115982055664,50955600.0,3.0,-0.4310714799559854,24.651466413514637,21.732375864012216,36.00328228209819,-195.27266488542165,42.906524280280344,23.4470916112264,24.169203980763754,17.989999771118164,42.95081252393699 25193,2012-11-15,NKE,22.572500228881836,22.80500030517578,22.517499923706055,20.045377731323242,7764400.0,3.0,-0.2329256850985182,21.654570636768895,19.634750690440576,42.57386483122539,-141.67644641786652,26.07105021173719,20.75732282002767,21.09765485127767,17.989999771118164,42.95081252393699 25194,2012-11-15,PG,66.76000213623047,67.0,65.83000183105469,48.241172790527344,9290000.0,3.0,-0.32209510512442563,51.33134671437324,47.96462343943536,44.78573098490352,-170.7391502997213,29.48443874992053,49.63896840413411,49.458001708984376,17.989999771118164,42.95081252393699 25195,2012-11-15,TRV,68.31999969482422,68.58999633789062,67.94999694824219,52.93468475341797,2315700.0,3.0,-0.2908145634385946,57.98551007228138,51.48441371006725,49.7441756027239,-89.14396751995163,5.5644477526682135,54.42077852884928,53.00804475148519,17.989999771118164,42.95081252393699 25196,2012-11-15,UNH,51.27000045776367,51.720001220703125,51.09000015258789,43.2696647644043,6668600.0,3.0,-0.9601050570213303,49.47225222243145,43.09949727402851,38.95173858462474,-209.36472568865798,45.46618650479648,46.98986740112305,46.56391894022624,17.989999771118164,42.95081252393699 25197,2012-11-15,V,35.0,35.119998931884766,34.63249969482422,32.45279312133789,13717600.0,3.0,0.2886369061774161,33.691290983482375,31.471892038063032,55.31755039627049,-18.82359108244601,2.16530329743508,32.44067198435466,31.404396216074627,17.989999771118164,42.95081252393699 25198,2012-11-15,VZ,42.189998626708984,42.4900016784668,41.599998474121094,24.65738296508789,15087000.0,3.0,-0.42196844216303475,27.320356226173125,24.59554057100705,39.24385612670419,-165.77769651147204,29.429886835089945,26.30160757700602,26.111407311757407,17.989999771118164,42.95081252393699 25199,2012-11-15,WBA,32.130001068115234,32.29999923706055,31.950000762939453,23.28554916381836,6172100.0,3.0,-0.6082135808751623,26.58636117989027,22.831337108073594,36.78858569606175,-163.83449039231925,56.339102247056914,25.086177762349447,25.340128580729168,17.989999771118164,42.95081252393699 25200,2012-11-15,WMT,69.66000366210938,69.69000244140625,67.8499984741211,54.1119499206543,23048900.0,3.0,-0.837246582427511,61.23148917415731,54.93203736087687,36.14242710882458,-259.15034251246544,54.39684141754279,58.505005518595375,58.21208146413167,17.989999771118164,42.95081252393699 25201,2012-11-16,AAPL,18.757143020629883,18.928571701049805,18.0625,16.138233184814453,1266893600.0,4.0,-0.879245600585385,19.776674159535858,15.522948566904576,33.963381920772235,-149.16177167218353,75.30932900315544,18.282933298746745,19.43658250172933,16.40999984741211,16.317394152849708 25202,2012-11-16,AMGN,84.27999877929688,84.98999786376953,83.44999694824219,63.57215881347656,6370800.0,4.0,-0.181096791994392,66.87468551821183,62.648869474463936,50.96310119126877,-107.9728093539541,30.6551437846642,64.6783987681071,63.682714970906574,16.40999984741211,16.317394152849708 25203,2012-11-16,AXP,53.59000015258789,54.56999969482422,53.58000183105469,46.353797912597656,6563200.0,4.0,-0.6897119989085851,49.46222726189308,45.71242598212548,42.88800690335058,-131.37874262334316,25.0484984745509,48.34025446573893,48.690571530659994,16.40999984741211,16.317394152849708 25204,2012-11-16,BA,71.19000244140625,71.22000122070312,70.29000091552734,59.30452346801758,4856300.0,4.0,0.12203371259623452,62.41557397419262,57.67438383525562,48.64532980905976,-55.73092004040064,0.06918045642297332,59.86394920349121,59.420149167378746,16.40999984741211,16.317394152849708 25205,2012-11-16,CAT,81.37000274658203,82.20999908447266,80.16000366210938,60.50160598754883,8050900.0,4.0,-0.6048432514500348,65.23153093750604,59.504581657098456,44.947829159722765,-152.89744684573975,23.17939776194909,62.2490182240804,63.37977288564046,16.40999984741211,16.317394152849708 25206,2012-11-16,CRM,35.342498779296875,36.224998474121094,35.037498474121094,36.07500076293945,6346000.0,4.0,-0.6001626966216946,37.864223188211234,34.78002653713056,47.732316438921345,-82.28679057786428,20.30937237561921,37.011416625976565,37.397999890645345,16.40999984741211,16.317394152849708 25207,2012-11-16,CSCO,17.93000030517578,18.049999237060547,17.799999237060547,12.77790641784668,60820500.0,4.0,-0.15304459432483242,13.139275895767595,11.704128683395004,50.643262146532656,2.6133442933516795,11.921941797812313,12.697882175445557,13.082693322499592,16.40999984741211,16.317394152849708 25208,2012-11-16,CVX,101.55999755859375,102.48999786376953,101.0,65.839111328125,8242400.0,4.0,-1.7337245003857191,73.65986014979353,64.74706734044085,37.7434005553351,-164.3595812527368,62.58572014198926,70.55687510172525,71.85131899515788,16.40999984741211,16.317394152849708 25209,2012-11-16,DIS,47.59000015258789,47.7599983215332,47.04999923706055,42.45719528198242,9833400.0,4.0,-0.9251931554357782,47.3781250301857,41.445344894741055,40.521788780785144,-151.8470436017938,37.61436643741951,45.00475056966146,45.4970401763916,16.40999984741211,16.317394152849708 25210,2012-11-16,GS,115.52999877929688,116.56999969482422,114.2300033569336,95.24193572998047,4515900.0,4.0,-0.7618032654594913,104.89443064122467,92.34123601526947,49.830813626903996,-128.7804311186652,21.444089529072112,98.99467035929362,95.99351946512859,16.40999984741211,16.317394152849708 25211,2012-11-16,HD,61.029998779296875,62.279998779296875,61.029998779296875,48.42646789550781,9059100.0,4.0,0.32370431431729685,49.26523868342993,46.86504390934351,56.90499789288121,29.70977625086225,21.54580281135117,47.868042882283525,46.627228101094566,16.40999984741211,16.317394152849708 25212,2012-11-16,HON,56.3250732421875,56.534812927246094,55.5719108581543,45.22625732421875,5007922.0,4.0,-0.16280525504378573,48.32212267592925,45.0810706071518,47.252037555786636,-240.73721052330208,23.105266677269356,46.565025583902994,45.94691956837972,16.40999984741211,16.317394152849708 25213,2012-11-16,IBM,178.13575744628906,179.31166076660156,176.95985412597656,116.52815246582031,4875197.0,4.0,-2.306316265248171,122.71069726896265,115.43984060335181,39.737857420449785,-100.57236435597099,42.40968951985959,122.3875244140625,123.93088556925456,16.40999984741211,16.317394152849708 25214,2012-11-16,INTC,20.06999969482422,20.260000228881836,19.770000457763672,14.67978572845459,50855500.0,4.0,-0.3891988675863498,16.259085180400547,14.435864255787198,35.81563746135157,-187.1398295926543,52.66712739936179,15.517596785227457,16.298115936915078,16.40999984741211,16.317394152849708 25215,2012-11-16,JNJ,68.87000274658203,69.2699966430664,68.51000213623047,51.10747528076172,14272300.0,4.0,-0.06726832512730141,53.562763263495654,50.69307627507857,49.710757145239604,-70.94746445044962,13.99258745533649,51.742956670125324,51.06954854329427,16.40999984741211,16.317394152849708 25216,2012-11-16,JPM,39.43000030517578,39.66999816894531,38.83000183105469,29.084680557250977,32458000.0,4.0,-0.3042844640469937,32.13013767861376,28.622475198278327,47.382434604693294,-192.88900154145233,29.44657460149407,30.566011238098145,29.68880465825399,16.40999984741211,16.317394152849708 25217,2012-11-16,KO,36.4900016784668,36.650001525878906,36.27000045776367,25.901559829711914,15624800.0,4.0,-0.2917419922390785,26.807783499326813,25.36940270367612,43.848346948155154,-81.94614137180027,13.843884287182512,26.419446245829263,26.636982758839924,16.40999984741211,16.317394152849708 25218,2012-11-16,MCD,84.16999816894531,84.38999938964844,83.30999755859375,62.35483932495117,6909300.0,4.0,-1.2579816876093588,67.34730544995308,61.20506195116995,35.20103370921976,-113.67996067290333,52.80511964063794,65.6870491027832,66.53912823994955,16.40999984741211,16.317394152849708 25219,2012-11-16,MMM,88.12000274658203,89.37999725341797,87.75,62.978885650634766,5237100.0,4.0,-0.7443586387633445,66.37355057096543,60.88505576753555,44.691502481098745,-65.85091068030347,17.284733501089057,64.70267473856607,65.3235678990682,16.40999984741211,16.317394152849708 25220,2012-11-16,MRK,40.877864837646484,41.25,40.41984558105469,29.04250144958496,17435052.0,4.0,-0.4515280575788587,32.432131078725504,28.513286134714434,42.88489366032569,-184.88795935402948,43.466829080161915,30.715910148620605,30.177249972025553,16.40999984741211,16.317394152849708 25221,2012-11-16,MSFT,26.670000076293945,26.700000762939453,26.34000015258789,21.71945571899414,64083300.0,4.0,-0.49247547663200564,24.61885734764398,21.53330806525885,35.424212241902836,-189.657055560006,46.28383656417269,23.362555058797202,24.11420971552531,16.40999984741211,16.317394152849708 25222,2012-11-16,NKE,22.959999084472656,23.1875,22.850000381469727,20.433786392211914,11989200.0,4.0,-0.21460964742816202,21.5119301986834,19.667486839280464,46.04916111110151,-73.11987582263772,12.083508044030932,20.748421541849773,21.0869499206543,16.40999984741211,16.317394152849708 25223,2012-11-16,PG,66.36000061035156,66.97000122070312,66.13999938964844,48.60489273071289,11354200.0,4.0,-0.3357878894128348,51.242443235004274,47.86076416245666,47.104593443844486,-137.3533511964031,29.48443874992053,49.595649337768556,49.46520086924235,16.40999984741211,16.317394152849708 25224,2012-11-16,TRV,68.41000366210938,68.73999786376953,67.7699966430664,53.19038009643555,3196800.0,4.0,-0.30107352358740513,57.93868296620932,51.319718523048486,50.8358654795745,-84.07838730901967,8.06399497283088,54.41148045857747,53.05821304321289,16.40999984741211,16.317394152849708 25225,2012-11-16,UNH,51.25,52.189998626708984,51.13999938964844,43.818443298339844,6388000.0,4.0,-0.991356751848329,49.44558354291258,42.78085192766847,41.22256428680816,-164.13151553345494,35.18656168031594,46.85027898152669,46.54556261698405,16.40999984741211,16.317394152849708 25226,2012-11-16,V,35.005001068115234,35.88750076293945,35.005001068115234,33.08097839355469,16632400.0,4.0,0.297472637217993,33.706130142160916,31.46818454747532,58.513762030119395,60.08107763709034,13.134519317258198,32.475526873270674,31.46422290802002,16.40999984741211,16.317394152849708 25227,2012-11-16,VZ,41.65999984741211,41.65999984741211,40.5099983215332,24.479990005493164,27896800.0,4.0,-0.4693630202068846,27.351736920093796,24.36784754493306,38.16550238686544,-197.27846484095562,40.672209180908595,26.215362739562988,26.10132942199707,16.40999984741211,16.317394152849708 25228,2012-11-16,WBA,32.2400016784668,32.5099983215332,31.8799991607666,23.234973907470703,5185100.0,4.0,-0.6260483845203844,26.516112762238894,22.657409424040406,36.48690656217935,-142.34752761706537,47.81536300468895,24.992125511169434,25.301582622528077,16.40999984741211,16.317394152849708 25229,2012-11-16,WMT,68.58999633789062,68.69000244140625,67.87999725341797,53.56861114501953,12257100.0,4.0,-1.0422210409493857,61.23251607018183,54.22232439917852,34.71177061121996,-235.66295571433665,54.396841417542795,58.34305763244629,58.16746050516765,16.40999984741211,16.317394152849708 25288,2012-11-19,AAPL,19.311071395874023,20.26785659790039,19.281429290771484,17.301921844482422,823317600.0,0.0,-0.7839962669808322,19.5425262078686,15.561259306962942,42.66026521955916,-75.18903086885125,32.630994348535154,18.18298848470052,19.385559686024983,15.239999771118164,53.74720827538374 25289,2012-11-19,AMGN,85.4800033569336,85.66999816894531,84.5999984741211,64.21885681152344,3796400.0,0.0,-0.15423366188458942,66.38349840772835,62.83835904466424,52.853877498386304,-55.737679168385284,21.568749123936243,64.66269823710124,63.706315231323245,15.239999771118164,53.74720827538374 25290,2012-11-19,AXP,54.810001373291016,55.27000045776367,54.68000030517578,47.14769744873047,7380300.0,0.0,-0.6321329460745346,49.211682550930895,45.759800679659925,46.02462589573576,-78.5310075690288,14.769279396613713,48.25090497334798,48.670777257283525,15.239999771118164,53.74720827538374 25291,2012-11-19,BA,71.48999786376953,72.08000183105469,71.08000183105469,60.30171203613281,3475700.0,0.0,0.14082987374393952,62.186468799241815,57.74876755940077,51.5773979463766,-3.6223974503244056,7.785586597301673,59.93230883280436,59.414628664652504,15.239999771118164,53.74720827538374 25292,2012-11-19,CAT,83.37000274658203,83.83999633789062,83.1500015258789,61.749629974365234,5674800.0,0.0,-0.5568598529948048,65.03064114714871,59.48393824433078,47.59002623262672,-43.326162349813174,10.843042324746605,62.20412063598633,63.3235590616862,15.239999771118164,53.74720827538374 25293,2012-11-19,CRM,36.32749938964844,37.39250183105469,36.32749938964844,36.83000183105469,8460800.0,0.0,-0.480516567710076,37.744314347545924,34.83043540831345,50.56773974511197,-7.135197754887661,1.5831942991023453,36.9238333384196,37.39258327484131,15.239999771118164,53.74720827538374 25294,2012-11-19,CSCO,18.270000457763672,18.34000015258789,18.100000381469727,12.99809455871582,40616400.0,0.0,-0.09532080274496657,13.082077153844395,11.739308611231287,53.09870471274318,39.880727062148495,19.727702392204968,12.68367665608724,13.073475424448649,15.239999771118164,53.74720827538374 25295,2012-11-19,CVX,103.66999816894531,104.3499984741211,103.13999938964844,67.09288024902344,6850900.0,0.0,-1.6498869311101458,73.05681033756342,64.7508846697608,41.63091740606642,-117.9283989964655,44.0130200085155,70.30400899251302,71.77800788879395,15.239999771118164,53.74720827538374 25296,2012-11-19,DIS,47.70000076293945,48.029998779296875,47.45000076293945,42.89592361450195,8512400.0,0.0,-0.899257644718432,46.997722181196664,41.42194830525354,42.5716127532311,-120.04766590133354,32.37144003293982,44.86388333638509,45.47092603047689,15.239999771118164,53.74720827538374 25297,2012-11-19,GS,117.19999694824219,119.19000244140625,117.19000244140625,97.2645263671875,3868600.0,0.0,-0.6669661208901516,104.30224113521342,92.37022743168112,52.41784510347608,-57.119052188843334,7.380611795363691,98.95082117716471,96.18656895955404,15.239999771118164,53.74720827538374 25298,2012-11-19,HD,62.4900016784668,63.34000015258789,62.29999923706055,49.36974334716797,10036100.0,0.0,0.4009790271022098,49.45929578673167,46.79026056397633,59.5783493537895,130.02934772318488,29.310019422865217,47.90935999552409,46.71791547139485,15.239999771118164,53.74720827538374 25299,2012-11-19,HON,57.03056335449219,57.6693229675293,56.93522644042969,46.212589263916016,3841008.0,0.0,-0.15053422740108147,48.31549691888039,45.045218947208475,51.275076899434914,-97.2374384119878,6.448103875342739,46.55466283162435,45.97198435465495,15.239999771118164,53.74720827538374 25300,2012-11-19,IBM,180.32504272460938,182.0172119140625,180.0191192626953,118.65373229980469,3753989.0,0.0,-2.098836307176825,122.4819466199699,115.4341811571297,43.94453773517974,-69.10459605637242,25.7685951298736,121.99017740885417,123.86812896728516,15.239999771118164,53.74720827538374 25301,2012-11-19,INTC,19.989999771118164,20.450000762939453,19.729999542236328,14.723404884338379,69433800.0,0.0,-0.38661564873537557,16.248403494329683,14.359370667962796,36.33452131378808,-157.16941365659213,43.544297968078084,15.469347127278645,16.23488931655884,15.239999771118164,53.74720827538374 25302,2012-11-19,JNJ,69.54000091552734,69.80999755859375,69.04000091552734,51.15178298950195,12337400.0,0.0,-0.09496389293948937,53.33449948805367,50.67979952317679,50.00034115860717,-44.71000817759966,3.186032020956047,51.74246431986491,51.095525487264,15.239999771118164,53.74720827538374 25303,2012-11-19,JPM,40.09000015258789,40.70000076293945,40.09000015258789,29.864572525024414,26781200.0,0.0,-0.27529817932689227,31.94822974420441,28.626328132382504,51.28593689507959,-87.8701309809889,11.887224919594864,30.53584442138672,29.72605037689209,15.239999771118164,53.74720827538374 25304,2012-11-19,KO,36.849998474121094,37.290000915527344,36.810001373291016,26.383317947387695,14076200.0,0.0,-0.23232804754215053,26.7189076151435,25.415770462554256,48.57965329035119,-18.374334942978027,7.08898712083749,26.393705368041992,26.622007624308267,15.239999771118164,53.74720827538374 25305,2012-11-19,MCD,84.54000091552734,85.05000305175781,84.37000274658203,63.03677749633789,5559800.0,0.0,-1.1967884451281918,66.22893799506586,61.7437651757105,38.801510497479754,-87.92898457783312,41.31824579435649,65.53904304504394,66.50430571238199,15.239999771118164,53.74720827538374 25306,2012-11-19,MMM,89.25,89.69999694824219,88.7699966430664,63.740318298339844,2688600.0,0.0,-0.651381487455005,65.53502723904735,61.355666806973154,47.38727109462947,-42.01228989051122,13.615007439048266,64.58739102681479,65.28668181101482,15.239999771118164,53.74720827538374 25307,2012-11-19,MRK,41.33587646484375,41.41221237182617,41.11641311645508,29.22456932067871,9630806.0,0.0,-0.46012777033881846,32.14209502476126,28.491790931049287,44.331191348732006,-137.9316195929948,38.91143912035273,30.653424072265626,30.18663126627604,15.239999771118164,53.74720827538374 25308,2012-11-19,MSFT,26.799999237060547,26.799999237060547,26.469999313354492,21.89143943786621,57179300.0,0.0,-0.5212522659509773,24.542459644178358,21.402538143297228,36.99656818102596,-157.90420599684452,43.16226107193694,23.279148165384928,24.06560157140096,15.239999771118164,53.74720827538374 25309,2012-11-19,NKE,23.372499465942383,24.084999084472656,23.364999771118164,21.256973266601562,10462400.0,0.0,-0.13214645246528178,21.445495358030747,19.706336078126476,52.36898365273985,47.74360472453971,12.317403790683306,20.751585006713867,21.090257930755616,15.239999771118164,53.74720827538374 25310,2012-11-19,PG,66.98999786376953,67.91999816894531,66.86000061035156,49.405025482177734,8741400.0,0.0,-0.2788609580186616,51.122346699254486,47.868111217005286,51.71902188925595,-61.73636191987692,9.625492333569431,49.573950576782224,49.48477363586426,15.239999771118164,53.74720827538374 25311,2012-11-19,TRV,69.19999694824219,69.58000183105469,68.83000183105469,53.87995910644531,3027400.0,0.0,-0.2506709813261523,57.53429398961646,51.38319220117944,53.64513052980808,-41.726954798464156,4.540277438097747,54.418194961547854,53.11705385843913,15.239999771118164,53.74720827538374 25312,2012-11-19,UNH,52.22999954223633,52.90999984741211,51.849998474121094,44.67118453979492,5868900.0,0.0,-0.9365192427579885,49.32593765618005,42.638769527657836,44.53878400521087,-115.32912907092361,21.1650729677687,46.707876205444336,46.533710670471194,15.239999771118164,53.74720827538374 25313,2012-11-19,V,36.0,36.415000915527344,35.915000915527344,33.76249694824219,15120400.0,0.0,0.3553713694645353,33.868656335401894,31.400667204331995,61.59680187466234,146.85582281782905,21.744545112450044,32.52423407236735,31.533172543843587,15.239999771118164,53.74720827538374 25314,2012-11-19,VZ,41.83000183105469,42.81999969482422,41.66999816894531,25.313724517822266,16543300.0,0.0,-0.43463792201889717,27.16766540952849,24.376302028215655,45.452950786362834,-115.64023169096235,19.089592474856268,26.13780314127604,26.10777905782064,15.239999771118164,53.74720827538374 25315,2012-11-19,WBA,32.439998626708984,32.650001525878906,32.349998474121094,23.588991165161133,5770600.0,0.0,-0.6046463738338375,26.350154354493757,22.5945277667831,40.04693269067464,-111.06156178909711,42.286810281527245,24.90963503519694,25.270131142934165,15.239999771118164,53.74720827538374 25316,2012-11-19,WMT,68.1500015258789,69.12999725341797,67.6500015258789,54.34818649291992,12835700.0,0.0,-1.1287480557314495,61.02794969394808,53.833173200339026,38.33477635837569,-191.33663653311626,46.463435836210465,58.19344660441081,58.13137009938558,15.239999771118164,53.74720827538374 25317,2012-11-20,AAPL,20.425357818603516,20.426786422729492,19.806428909301758,17.154518127441406,642754000.0,1.0,-0.7121949913910122,19.4199480240991,15.542673664743674,41.93655212596099,-60.308630093293765,28.65784545355079,18.092550468444824,19.3352463722229,15.079999923706055,28.005654644345988 25318,2012-11-20,AMGN,85.22000122070312,86.56999969482422,85.0999984741211,65.09867858886719,4215200.0,1.0,-0.06124418839924317,66.36359858173299,62.841481832085385,55.28065010511559,-10.663852380577739,10.678765551469795,64.66259676615397,63.747199821472165,15.079999923706055,28.005654644345988 25319,2012-11-20,AXP,55.09000015258789,55.880001068115234,54.91999816894531,47.68550109863281,4039400.0,1.0,-0.5369156426246064,49.10015914417029,45.78595802807092,48.02499636091143,-49.53029595090383,6.60610335356088,48.174075826009116,48.66561756134033,15.079999923706055,28.005654644345988 25320,2012-11-20,BA,71.87000274658203,72.80000305175781,71.79000091552734,60.78777313232422,3161000.0,1.0,0.19272541651886854,62.03872232392887,57.81122083708187,52.93243955420937,35.32930829622584,13.74621387154709,59.990496444702146,59.45107962290446,15.079999923706055,28.005654644345988 25321,2012-11-20,CAT,83.69999694824219,83.7699966430664,82.58999633789062,61.53544998168945,5535900.0,1.0,-0.530005624526865,65.0263716693467,59.449071979945295,47.18795671007342,-55.545317411642586,14.005946902985164,62.16505088806152,63.27711035410563,15.079999923706055,28.005654644345988 25322,2012-11-20,CRM,36.837501525878906,37.38249969482422,36.092498779296875,36.474998474121094,12270000.0,1.0,-0.40962010694826745,37.636888438322714,34.86011130227787,49.26770448954359,-17.02022162796059,4.772432282300565,36.850249989827475,37.38895823160807,15.079999923706055,28.005654644345988 25323,2012-11-20,CSCO,18.290000915527344,18.360000610351562,18.06999969482422,13.026504516601562,30378100.0,1.0,-0.046743011530596235,13.125598744764009,11.717095442400296,53.40808583296448,45.01216389375027,18.565713075805416,12.671365102132162,13.06578860282898,15.079999923706055,28.005654644345988 25324,2012-11-20,CVX,104.01000213623047,104.12000274658203,102.91999816894531,66.5849380493164,5283800.0,1.0,-1.60591970124284,72.57466471313785,64.66395985961606,40.56921322691631,-115.80698244798279,44.81014712658913,70.02677434285482,71.7053679148356,15.079999923706055,28.005654644345988 25325,2012-11-20,DIS,47.779998779296875,48.5,47.65999984741211,43.370445251464844,7465100.0,1.0,-0.8308362718947677,46.652203519047966,41.45767845421863,44.70385772127979,-91.0466162682341,23.608374430651487,44.72868639628093,45.460032590230306,15.079999923706055,28.005654644345988 25326,2012-11-20,GS,117.93000030517578,118.75,117.37000274658203,97.09185028076172,3304000.0,1.0,-0.5988374917727555,103.88867409903659,92.3291252784048,52.18020599974878,-58.45767171023212,7.380611795363679,98.91738510131836,96.38479016621908,15.079999923706055,28.005654644345988 25327,2012-11-20,HD,63.220001220703125,63.869998931884766,63.150001525878906,49.75172424316406,8560400.0,1.0,0.48742374218862494,49.7202719272164,46.67973989834512,60.60217904965551,178.0534479176556,32.86131195619517,47.92547073364258,46.8161324818929,15.079999923706055,28.005654644345988 25328,2012-11-20,HON,57.488182067871094,57.97439956665039,57.31657409667969,46.342567443847656,3167922.0,1.0,-0.12883605489558647,48.22504103027883,45.02494905150827,51.77646982538691,-62.95942819674871,2.4628580855458053,46.544583257039385,46.00427748362223,15.079999923706055,28.005654644345988 25329,2012-11-20,IBM,181.52963256835938,181.74952697753906,179.9713134765625,117.93692779541016,3316029.0,1.0,-1.9695434081019272,122.37057162303216,115.33876522999518,42.899824685935826,-71.2646486134738,25.93207374181271,121.56479924519857,123.80945905049641,15.079999923706055,28.005654644345988 25330,2012-11-20,INTC,19.8799991607666,19.8799991607666,19.350000381469727,14.185368537902832,85743300.0,1.0,-0.42310616133149104,16.316549244345715,14.179031905709214,32.93685541239212,-194.68198032334038,49.93971475657635,15.398125235239664,16.17097150484721,15.079999923706055,28.005654644345988 25331,2012-11-20,JNJ,69.26000213623047,69.70999908447266,69.13999938964844,51.462013244628906,9859500.0,1.0,-0.09083277736412043,53.1731455660056,50.6793877744485,52.0022685058053,-37.02360482774828,3.1860320209560493,51.74295603434245,51.12679506937663,15.079999923706055,28.005654644345988 25332,2012-11-20,JPM,40.33000183105469,41.18000030517578,40.25,29.945514678955078,19375900.0,1.0,-0.242993902046571,31.84515854959417,28.6102064406402,51.67087964636684,-61.3631236446343,4.805055711565844,30.511073493957518,29.771949036916098,15.079999923706055,28.005654644345988 25333,2012-11-20,KO,37.22999954223633,37.27000045776367,36.849998474121094,26.39040184020996,12278600.0,1.0,-0.18256595073061987,26.700454537807023,25.423597319187603,48.645474133901125,-13.564686113012357,7.088987120837488,26.36229680379232,26.61489108403524,15.079999923706055,28.005654644345988 25334,2012-11-20,MCD,85.16999816894531,86.16999816894531,85.0999984741211,63.51117706298828,5822800.0,1.0,-1.0973625666978606,65.96114880467269,61.786208754531415,41.154540349375246,-64.42007837619384,24.360095736764727,65.40759162902832,66.48106746673584,15.079999923706055,28.005654644345988 25335,2012-11-20,MMM,89.08000183105469,89.68000030517578,88.4000015258789,63.76898956298828,2035100.0,1.0,-0.568825823723472,65.00101491696246,61.65272844546429,47.48697138665782,-42.78557838194031,16.831347431374557,64.4604913075765,65.25857563018799,15.079999923706055,28.005654644345988 25336,2012-11-20,MRK,41.431297302246094,41.66984558105469,41.25954055786133,29.372905731201172,11428545.0,1.0,-0.44978871174339474,31.94666141857601,28.45323882709049,45.49447319912843,-111.63574479186533,31.806001813538575,30.592286364237467,30.199709288279216,15.079999923706055,28.005654644345988 25337,2012-11-20,MSFT,26.760000228881836,26.799999237060547,26.459999084472656,21.875062942504883,47070400.0,1.0,-0.5391643738399523,24.54011183278857,21.265939421483893,36.90804457904933,-142.60800571597437,43.291622554615294,23.20006930033366,24.020511436462403,15.079999923706055,28.005654644345988 25338,2012-11-20,NKE,24.079999923706055,24.1299991607666,23.8174991607666,21.100276947021484,9103200.0,1.0,-0.07853258501111782,21.407860957439915,19.725432003680687,51.18822704388116,65.57043083584301,13.328709675637073,20.754454040527342,21.092127132415772,15.079999923706055,28.005654644345988 25339,2012-11-20,PG,67.80999755859375,68.48999786376953,67.76000213623047,49.68144989013672,7611600.0,1.0,-0.20903123326559836,51.10515850558448,47.865660204742674,53.178777987358075,-7.897806879255872,0.1924016799333558,49.55545310974121,49.510997708638506,15.079999923706055,28.005654644345988 25340,2012-11-20,TRV,69.5999984741211,69.7699966430664,69.08999633789062,53.95744323730469,1733000.0,1.0,-0.202144090411025,57.15564551680178,51.46199021012693,53.95098627311143,-32.99703429005998,7.15847918922136,54.420260747273765,53.185519981384275,15.079999923706055,28.005654644345988 25341,2012-11-20,UNH,52.91999816894531,53.18000030517578,52.65999984741211,44.865352630615234,4737800.0,1.0,-0.8673936059664058,49.219557093131144,42.532388402474325,45.26618225811597,-87.98338522279427,16.32845774605041,46.59558601379395,46.52579555511475,15.079999923706055,28.005654644345988 25342,2012-11-20,V,36.3849983215332,36.845001220703125,36.290000915527344,33.92243576049805,9566400.0,1.0,0.40944245958734626,34.065709493873165,31.358789445641,62.27737751398257,169.91340844573816,27.96616708421449,32.573723793029785,31.60844961802165,15.079999923706055,28.005654644345988 25343,2012-11-20,VZ,42.70000076293945,42.86000061035156,42.52000045776367,25.319618225097656,10819600.0,1.0,-0.4020083565103967,27.04006037143902,24.36554093929096,45.49992135568199,-86.15149497105845,18.419868172259594,26.054428799947104,26.117933622996013,15.079999923706055,28.005654644345988 25344,2012-11-20,WBA,32.709999084472656,32.7400016784668,32.40999984741211,23.639556884765625,3682600.0,1.0,-0.5769541271584515,26.19912887156994,22.54470238148182,40.53939641862036,-97.83098755310816,38.72144163733599,24.834563064575196,25.238208738962808,15.079999923706055,28.005654644345988 25345,2012-11-20,WMT,69.23999786376953,69.23999786376953,68.44999694824219,54.332435607910156,9394600.0,1.0,-1.184933131578795,60.87592972416399,53.463917459063545,38.29036503041722,-159.33342974604923,44.479450030023955,58.03254903157552,58.09777355194092,15.079999923706055,28.005654644345988 25346,2012-11-21,AAPL,20.15178680419922,20.263214111328125,19.878570556640625,17.17867660522461,373002000.0,2.0,-0.645897076488751,19.116311665149688,15.633916835216525,42.1030783902228,-57.05863967454616,28.657845453550784,18.017551612854003,19.28503630956014,15.3100004196167,30.060616268726122 25347,2012-11-21,AMGN,86.62000274658203,86.81999969482422,86.05000305175781,65.1588363647461,2624000.0,2.0,0.01710766255996532,66.272536685696,62.87386071420636,55.44287614771315,13.200414939646606,7.811095412043437,64.68696632385254,63.77748076121012,15.3100004196167,30.060616268726122 25348,2012-11-21,AXP,55.970001220703125,56.16999816894531,55.79999923706055,47.787940979003906,3461400.0,2.0,-0.44802465211287057,49.010222695603005,45.811017157302274,48.40180242018944,-22.07814233726741,2.8871417657775114,48.093262608846025,48.64699484507243,15.3100004196167,30.060616268726122 25349,2012-11-21,BA,72.54000091552734,73.86000061035156,72.38999938964844,61.298946380615234,3119800.0,2.0,0.27196536965042384,62.022707340831026,57.81887781847073,54.32303952666643,77.5577218986257,21.710252840361306,60.07460721333822,59.48591683705648,15.3100004196167,30.060616268726122 25350,2012-11-21,CAT,82.94999694824219,83.73999786376953,82.6500015258789,61.32867431640625,4517100.0,2.0,-0.5194209615671497,64.96519471774599,59.360341628689554,46.79312588421066,-55.426487721834725,14.005946902985153,62.118844985961914,63.22917283376058,15.3100004196167,30.060616268726122 25351,2012-11-21,CRM,37.525001525878906,39.772499084472656,37.45000076293945,39.69499969482422,27916800.0,2.0,-0.092540217156305,38.45066693592278,34.32508265208992,59.12734847885819,158.15496108913206,22.52267363294786,36.89341659545899,37.43162492116292,15.3100004196167,30.060616268726122 25352,2012-11-21,CSCO,18.3700008392334,18.6200008392334,18.270000457763672,13.12594223022461,30479300.0,2.0,-0.00021845138381770823,13.17171392465097,11.691578387971102,54.49494289421303,73.57976380795597,25.28355695566059,12.661421171824138,13.058936484654744,15.3100004196167,30.060616268726122 25353,2012-11-21,CVX,103.94999694824219,104.12000274658203,103.41000366210938,66.93214416503906,3656400.0,2.0,-1.52547400819806,72.08282936004883,64.66224510284178,41.62198253512189,-101.52892347270256,44.810147126589136,69.75856323242188,71.6308656056722,15.3100004196167,30.060616268726122 25354,2012-11-21,DIS,48.5,48.95000076293945,48.400001525878906,43.58533477783203,6763300.0,2.0,-0.7506193791529796,46.27842861611769,41.55300181906298,45.649221016899055,-60.774052768424085,15.764762224703578,44.61975313822428,45.44690087636312,15.3100004196167,30.060616268726122 25355,2012-11-21,GS,118.18000030517578,118.2300033569336,116.83000183105469,96.77120208740234,2075200.0,2.0,-0.5642147750767066,103.54959998551885,92.25135216291864,51.72970207714767,-68.3731401646398,9.83957724955121,98.86914978027343,96.56566098531087,15.3100004196167,30.060616268726122 25356,2012-11-21,HD,63.65999984741211,64.18000030517578,63.5,49.96221160888672,5574000.0,2.0,0.5663874114770735,49.99234162028708,46.567480843702185,61.16292715387663,188.4962324895959,34.9059768679506,47.9828982035319,46.91255791982015,15.3100004196167,30.060616268726122 25357,2012-11-21,HON,57.774192810058594,57.98393249511719,57.54538345336914,46.32728576660156,1836748.0,2.0,-0.11158689621835549,48.15031909666675,45.00336170472485,51.71174958820734,-52.743374104544905,2.3348840052548283,46.53779042561849,46.03783467610677,15.3100004196167,30.060616268726122 25358,2012-11-21,IBM,180.9751434326172,182.49522399902344,180.64053344726562,118.61634063720703,5428322.0,2.0,-1.7916024381637214,122.16636056500909,115.33958425920966,44.200528714468525,-60.24987554247845,21.471474512031502,121.17799733479818,123.740700785319,15.3100004196167,30.060616268726122 25359,2012-11-21,INTC,19.520000457763672,19.549999237060547,19.229999542236328,14.07630443572998,95636000.0,2.0,-0.4555741418997101,16.364042499519115,13.994765731834642,32.303418763946624,-189.0777973207274,51.783547963485155,15.327346038818359,16.106795279184976,15.3100004196167,30.060616268726122 25360,2012-11-21,JNJ,69.62999725341797,69.87999725341797,69.44999694824219,51.402931213378906,7639900.0,2.0,-0.09127411349606263,52.999813153637696,50.690954516040044,51.5952766288831,-27.62641109907864,0.21683583832281753,51.746649678548174,51.15129407246908,15.3100004196167,30.060616268726122 25361,2012-11-21,JPM,40.939998626708984,40.97999954223633,40.349998474121094,29.967592239379883,13030200.0,2.0,-0.2131539489064842,31.760202458720673,28.59509768166019,51.778398099302684,-59.34618477367459,4.80505571156584,30.48826503753662,29.818945948282877,15.3100004196167,30.060616268726122 25362,2012-11-21,KO,37.33000183105469,37.470001220703125,37.220001220703125,26.48958396911621,8631300.0,2.0,-0.13358606458968936,26.71973470452056,25.415652716133735,49.58026339986327,19.956355326467705,12.813614931181144,26.334194310506184,26.605205535888672,15.3100004196167,30.060616268726122 25363,2012-11-21,MCD,86.05999755859375,86.26000213623047,85.29000091552734,63.755828857421875,3900700.0,2.0,-0.9874428599192981,65.71305720303842,61.85343564058952,42.337333588773866,-57.00711629335071,23.091227406013328,65.27095324198405,66.45369421641031,15.3100004196167,30.060616268726122 25364,2012-11-21,MMM,89.08000183105469,89.1500015258789,88.66000366210938,63.71168899536133,2011300.0,2.0,-0.5022341002832746,64.42394146200084,62.01629901651478,47.30165353522543,-43.30215767791194,16.83134743137456,64.32195587158203,65.21943321228028,15.3100004196167,30.060616268726122 25365,2012-11-21,MRK,41.79389190673828,41.917938232421875,41.63167953491211,29.595428466796875,7637824.0,2.0,-0.4188114110100756,31.7922985503179,28.432955317785126,47.20647251803579,-84.79859825598317,25.213075279098312,30.53721752166748,30.21293331782023,15.3100004196167,30.060616268726122 25366,2012-11-21,MSFT,26.709999084472656,27.170000076293945,26.670000076293945,22.071617126464844,66360300.0,2.0,-0.5313742172109777,24.5473269301868,21.191420475819058,38.72833995692645,-110.87057534290493,31.458150873625655,23.12943770090739,23.974635537465414,15.3100004196167,30.060616268726122 25367,2012-11-21,NKE,23.889999389648438,23.957500457763672,23.739999771118164,21.098064422607422,7363600.0,2.0,-0.035808957642608163,21.444708853354754,19.713301438698466,51.17137448495098,51.416802574465606,10.972397480989724,20.758941396077475,21.0887921333313,15.3100004196167,30.060616268726122 25368,2012-11-21,PG,68.16000366210938,68.5,67.97000122070312,49.80509948730469,6201400.0,2.0,-0.14207542710931165,51.10312700011939,47.86550855896264,53.82480774828674,4.629477259862985,0.3597892705666042,49.553823725382486,49.53519458770752,15.3100004196167,30.060616268726122 25369,2012-11-21,TRV,69.56999969482422,70.2300033569336,69.18000030517578,54.406822204589844,1577100.0,2.0,-0.12597291534752486,56.632134967135286,51.69339794607272,55.70448038111763,-17.546190120810127,13.312057878273704,54.437822850545246,53.25378271738688,15.3100004196167,30.060616268726122 25370,2012-11-21,UNH,53.20000076293945,53.70000076293945,52.81999969482422,45.19463348388672,5097000.0,2.0,-0.7770830976098395,48.986344054016335,42.51147088738991,46.497219228981066,-67.70899436150609,7.4945387597132,46.48104451497396,46.52000490824381,15.3100004196167,30.060616268726122 25371,2012-11-21,V,36.55500030517578,36.724998474121094,36.435001373291016,33.99660873413086,6565200.0,2.0,0.4530567707188027,34.245483427337135,31.364042062469988,62.59539366434206,158.81111450237154,27.966167084214483,32.637634722391766,31.686851692199706,15.3100004196167,30.060616268726122 25372,2012-11-21,VZ,42.959999084472656,43.18000030517578,42.77000045776367,25.520671844482422,8672100.0,2.0,-0.35582412493303295,26.94396910218769,24.366431479172174,47.107223478309606,-61.32255918585712,12.98622545416605,25.987216885884603,26.12247111002604,15.3100004196167,30.060616268726122 25373,2012-11-21,WBA,32.77000045776367,32.77000045776367,32.5,23.574541091918945,4256800.0,2.0,-0.5538693917035857,25.93011686079469,22.567664320540757,40.101262561314826,-89.06916292270529,37.49386910185116,24.762340418497722,25.205322233835854,15.3100004196167,30.060616268726122 25374,2012-11-21,WMT,68.86000061035156,69.05999755859375,68.68000030517578,54.245826721191406,7039600.0,2.0,-1.2223582374472457,60.64874123941465,53.15880652059512,38.0396857163946,-143.10417893375134,44.47945003002396,57.86561495463054,58.055515098571775,15.3100004196167,30.060616268726122 25404,2012-11-23,AAPL,20.256071090698242,20.428571701049805,20.092857360839844,17.478389739990234,272826400.0,4.0,-0.5626848751283084,18.947596575337823,15.683138249796453,44.158479653303424,-40.67968609993195,24.23324789930238,17.954897308349608,19.2334992090861,15.140000343322754,14.297318256461857 25405,2012-11-23,AMGN,87.0,87.63999938964844,86.55000305175781,65.87321472167969,2267200.0,4.0,0.13528692853626012,66.35876052010371,62.83633149039435,57.34380968139791,49.18055111811678,1.1673795506564524,64.75037396748861,63.8216646194458,15.140000343322754,14.297318256461857 25406,2012-11-23,AXP,56.189998626708984,56.54999923706055,56.09000015258789,48.24037170410156,1487600.0,4.0,-0.33718367974273633,49.09898844214614,45.81871480492417,50.05609429380185,4.482792665160795,1.9061752059066561,48.04403470357259,48.63690497080485,15.140000343322754,14.297318256461857 25407,2012-11-23,BA,73.3499984741211,73.75,73.08999633789062,61.793338775634766,1579200.0,4.0,0.370387343135107,62.22089135605223,57.73506872695558,55.634493028482034,94.01520616676515,21.710252840361303,60.17325426737467,59.52496814727783,15.140000343322754,14.297318256461857 25408,2012-11-23,CAT,83.62000274658203,84.19000244140625,83.25,62.14837646484375,2663700.0,4.0,-0.4398194620901066,64.97890151425551,59.3894666345482,48.55825105818752,-18.493517246564668,10.409372379719859,62.11684354146322,63.20517292022705,15.140000343322754,14.297318256461857 25409,2012-11-23,CRM,39.092498779296875,39.92250061035156,38.752498626708984,39.86249923706055,8430800.0,4.0,0.17030057413722943,39.086799101640715,33.955200333784084,59.55037930815769,183.93010906000524,23.8535839990071,36.954333241780596,37.47491658528646,15.140000343322754,14.297318256461857 25410,2012-11-23,CSCO,18.600000381469727,18.889999389648438,18.530000686645508,13.381644248962402,17263100.0,4.0,0.05663278613913825,13.301769061390884,11.62047644108104,57.15371626894329,110.62568862364203,31.55167057499587,12.662368202209473,13.054465945561727,15.140000343322754,14.297318256461857 25411,2012-11-23,CVX,104.87000274658203,105.47000122070312,104.45999908447266,67.81300354003906,2776400.0,4.0,-1.3747944523003213,71.93861107015631,64.6151860795019,44.21543480397397,-72.08789182665498,31.66552250820629,69.52523829142253,71.57401860555014,15.140000343322754,14.297318256461857 25412,2012-11-23,DIS,48.88999938964844,49.279998779296875,48.79999923706055,44.10462951660156,3353600.0,4.0,-0.6377920979388776,46.101756595411395,41.595372081956775,47.8769170355219,-35.314210537809906,10.27917046115972,44.552602259318036,45.44137961069743,15.140000343322754,14.297318256461857 25413,2012-11-23,GS,118.66999816894531,120.30999755859375,118.2699966430664,98.9170913696289,1977500.0,4.0,-0.3594768659768022,103.62153186912958,92.28712367896613,54.452166908086454,-18.471229813228376,0.9843684626298439,98.88778533935547,96.78011372884114,15.140000343322754,14.297318256461857 25414,2012-11-23,HD,64.27999877929688,64.83000183105469,64.12000274658203,50.531288146972656,3721900.0,4.0,0.667195395735817,50.383253134800974,46.41589466182989,62.64974276966985,212.44313083473364,39.06535167563995,48.08346125284831,47.022216606140134,15.140000343322754,14.297318256461857 25415,2012-11-23,HON,57.9362678527832,58.40341567993164,57.869529724121094,46.83957290649414,955139.0,4.0,-0.055934741978745706,48.158376250241346,45.005653061892446,53.71800146297351,-10.321415844301903,3.3436701271293465,46.563260014851885,46.079550425211586,15.140000343322754,14.297318256461857 25416,2012-11-23,IBM,182.6003875732422,184.9808807373047,182.4091796875,120.61107635498047,4055970.0,4.0,-1.4726486587240828,122.36141462563101,115.33610658408578,47.811240996680375,-27.229090244672452,7.858482295824168,120.8955457051595,123.72670338948568,15.140000343322754,14.297318256461857 25417,2012-11-23,INTC,19.530000686645508,19.84000015258789,19.510000228881836,14.338055610656738,51711900.0,4.0,-0.4549398546937624,16.348343826377803,13.890510581886359,35.388461629454326,-140.62331911133867,38.59617362461466,15.279925060272216,16.04782118797302,15.140000343322754,14.297318256461857 25418,2012-11-23,JNJ,69.08000183105469,69.55999755859375,68.94999694824219,51.83515548706055,5450100.0,4.0,-0.05610029959070317,52.94740899382563,50.690555254831594,54.30196331023596,-40.43804295549344,9.197927165618859,51.79011090596517,51.184350649515785,15.140000343322754,14.297318256461857 25419,2012-11-23,JPM,41.099998474121094,41.220001220703125,40.970001220703125,30.23246192932129,8316700.0,4.0,-0.1662167573751212,31.747902843400205,28.589737346724306,53.07405955492304,-26.17635964383927,1.1470866963105013,30.48115234375,29.869627062479655,15.140000343322754,14.297318256461857 25420,2012-11-23,KO,37.54999923706055,37.95000076293945,37.4900016784668,26.87215232849121,5365500.0,4.0,-0.06317088792411951,26.855126015755747,25.373777563956164,52.994418904919755,77.86982892304849,24.714145216151906,26.31931641896566,26.605414549509685,15.140000343322754,14.297318256461857 25421,2012-11-23,MCD,86.7699966430664,87.06999969482422,86.55999755859375,64.52671813964844,2474400.0,4.0,-0.8285750801297738,65.59679335962453,61.90224419225536,45.882989066206335,-28.561220776569513,12.088916015370737,65.14592704772949,66.431569480896,15.140000343322754,14.297318256461857 25422,2012-11-23,MMM,89.29000091552734,90.33000183105469,89.1500015258789,64.67155456542969,1101100.0,4.0,-0.3677671592316969,64.66288632291547,61.93025675874957,50.63972119342927,-8.750880237406285,2.8728706548215506,64.24933751424153,65.19913520812989,15.140000343322754,14.297318256461857 25423,2012-11-23,MRK,41.975189208984375,42.261451721191406,41.90839767456055,29.8584041595459,4692734.0,4.0,-0.3687905484953298,31.69448797416824,28.422200944899146,49.15875950257923,-61.0060648162873,16.58194008961466,30.494735717773438,30.23131971359253,15.140000343322754,14.297318256461857 25424,2012-11-23,MSFT,27.229999542236328,27.770000457763672,27.200000762939453,22.68585777282715,57845700.0,4.0,-0.4702160176669423,24.54399363867293,21.184812856993574,43.95566069069632,-59.74053224055956,14.995998499436366,23.092819277445475,23.93723700841268,15.140000343322754,14.297318256461857 25425,2012-11-23,NKE,24.0,24.190000534057617,23.969999313354492,21.35186195373535,3352400.0,4.0,0.018318005971327267,21.552637008972958,19.69210424011151,53.00727431238249,85.69859107011038,16.53749543863909,20.77564042409261,21.091262912750246,15.140000343322754,14.297318256461857 25426,2012-11-23,PG,68.75,69.61000061035156,68.70999908447266,50.61977767944336,4598200.0,4.0,-0.02300950750446873,51.2440534105799,47.880972147891775,57.79398732364341,84.22249846044112,16.89408612628777,49.5889705657959,49.57188688913981,15.140000343322754,14.297318256461857 25427,2012-11-23,TRV,70.26000213623047,71.29000091552734,70.18000030517578,55.22039031982422,856500.0,4.0,4.0965081019805893e-05,56.26711052177407,51.89493972541831,58.65317995177657,26.820254713243287,25.478690175450968,54.488186009724934,53.338425636291504,15.140000343322754,14.297318256461857 25428,2012-11-23,UNH,53.66999816894531,53.93000030517578,53.5,45.523902893066406,1709300.0,4.0,-0.6712048479074966,48.79308338363707,42.51392345230043,47.71371691434591,-46.5001994510892,3.7687273041974287,46.38113733927409,46.51339556376139,15.140000343322754,14.297318256461857 25429,2012-11-23,V,36.82500076293945,37.029998779296875,36.599998474121094,34.33505630493164,4454400.0,4.0,0.5090631537977117,34.41955611733318,31.463420033179506,64.02690271624107,175.2804545758885,32.32694230422333,32.728013801574704,31.76704003016154,15.140000343322754,14.297318256461857 25430,2012-11-23,VZ,43.29999923706055,43.77000045776367,43.15999984741211,25.875455856323242,5133000.0,4.0,-0.2872830636366004,26.925291980059285,24.366778217999794,49.809308262931054,-24.604059337824506,3.615811169891784,25.940898005167643,26.136918290456137,15.140000343322754,14.297318256461857 25431,2012-11-23,WBA,32.790000915527344,33.16999816894531,32.75,23.90688133239746,1903300.0,4.0,-0.5029596864320709,25.778758905949413,22.573569585261527,43.33941940721859,-66.47573359544037,22.094047797529615,24.708839670817056,25.178571859995525,15.140000343322754,14.297318256461857 25432,2012-11-23,WMT,69.33999633789062,70.23999786376953,68.87999725341797,55.27733612060547,5134900.0,4.0,-1.1554642430895399,60.416628375270804,53.03185337521748,42.66442400424776,-106.60523299119185,23.905635557359624,57.762199274698894,58.0253303527832,15.140000343322754,14.297318256461857 25491,2012-11-26,AAPL,20.56785774230957,21.071428298950195,20.489643096923828,18.029813766479492,630579600.0,0.0,-0.44708952579402705,18.79934023149421,15.756479279919365,47.69279904045946,-6.357597101276853,8.698171061666269,17.905489031473795,19.191599051157635,15.5,25.176735267582927 25492,2012-11-26,AMGN,87.19000244140625,87.4000015258789,86.72000122070312,65.64009857177734,4925300.0,0.0,0.20773963005213147,66.3786060253227,62.82839165534137,56.52967990555547,40.26117802334713,1.167379550656455,64.82547899881999,63.86720498402914,15.5,25.176735267582927 25493,2012-11-26,AXP,56.25,56.34000015258789,55.470001220703125,47.54037857055664,5183600.0,0.0,-0.30233982110598134,49.11232851960423,45.8446428396487,47.612850876447794,-24.83852787292299,5.7518648232640395,47.97915687561035,48.61316382090251,15.5,25.176735267582927 25494,2012-11-26,BA,73.4000015258789,74.30000305175781,73.19999694824219,62.23748016357422,3709100.0,0.0,0.4787077197677476,62.51245582080145,57.611455846068665,56.787515206545905,109.25606776933517,25.773753498800133,60.29503542582194,59.56947841644287,15.5,25.176735267582927 25495,2012-11-26,CAT,83.80999755859375,84.80999755859375,83.80999755859375,62.51019287109375,4240800.0,0.0,-0.34357858009709474,65.0047487921558,59.505399828449676,49.325876653402965,9.127549728102393,5.5073066773104795,62.165806833903,63.19478861490885,15.5,25.176735267582927 25496,2012-11-26,CRM,39.217498779296875,40.125,39.150001525878906,40.05500030517578,10954400.0,0.0,0.3896454323036096,39.680626527869364,33.661372907555446,60.04206214564313,181.3899213823912,25.69554641584928,37.03816655476888,37.53783327738444,15.5,25.176735267582927 25497,2012-11-26,CSCO,18.790000915527344,19.06999969482422,18.59000015258789,13.537903785705566,34603000.0,0.0,0.11299411435299689,13.486673043840309,11.554899050123314,58.67994010596523,124.31632753621527,35.413037201162076,12.680125300089518,13.054244867960612,15.5,25.176735267582927 25498,2012-11-26,CVX,104.75,104.98999786376953,104.25,67.50438690185547,4354100.0,0.0,-1.2656924870241397,71.745845500691,64.56477690531484,43.51478378288178,-73.82782495758012,32.68160914400343,69.38595886230469,71.50544115702311,15.5,25.176735267582927 25499,2012-11-26,DIS,48.97999954223633,49.43000030517578,48.90999984741211,43.89870071411133,6935800.0,0.0,-0.5585537382354389,45.916415746161846,41.635667460014915,47.0852161111375,-31.000766127128674,7.797166394372816,44.48754043579102,45.43242619832357,15.5,25.176735267582927 25500,2012-11-26,GS,119.16000366210938,120.94999694824219,118.5,99.43508911132812,3371000.0,0.0,-0.15365131260369935,103.70439110619816,92.30046042578425,55.08475337994207,-6.598431126050744,4.092923332569076,98.91135431925456,96.99813016255696,15.5,25.176735267582927 25501,2012-11-26,HD,64.5999984741211,64.88999938964844,64.16000366210938,50.41436004638672,6719200.0,0.0,0.7292450460828377,50.68416412325561,46.379256363194585,62.14405588569528,191.42359603898885,39.44712415240656,48.21156984965007,47.12797743479411,15.5,25.176735267582927 25502,2012-11-26,HON,57.774192810058594,58.0411376953125,57.41191482543945,46.38080596923828,2499136.0,0.0,-0.048291986592289504,48.159310409803844,45.00943501255944,51.72703702881621,-57.22048847384462,2.937150629521689,46.58457400004069,46.11146844228109,15.5,25.176735267582927 25503,2012-11-26,IBM,183.9866180419922,184.86614990234375,183.33651733398438,120.2308120727539,5449974.0,0.0,-1.2363082482441428,122.49940804279018,115.38455573284458,47.20880730121781,-21.00039982250765,7.858482295824162,120.64531046549479,123.71485074361165,15.5,25.176735267582927 25504,2012-11-26,INTC,19.690000534057617,19.920000076293945,19.6200008392334,14.461657524108887,67047900.0,0.0,-0.4393984245596556,16.322898119995614,13.817718678405265,36.79548838804515,-116.88912926779228,35.133974175152325,15.2399827003479,15.988988018035888,15.5,25.176735267582927 25505,2012-11-26,JNJ,69.12000274658203,69.5,68.81999969482422,51.48490905761719,9884800.0,0.0,-0.05584303463935214,52.8991338435786,50.662083273730964,51.87054932168207,-58.325711864585756,11.50838835872374,51.826575469970706,51.21132354736328,15.5,25.176735267582927 25506,2012-11-26,JPM,40.790000915527344,40.880001068115234,40.09000015258789,30.077957153320312,20376600.0,0.0,-0.13987356372099313,31.698550984510067,28.57802067076337,52.22726109516664,-60.32274455236535,13.042931651227374,30.459324645996094,29.91895030339559,15.5,25.176735267582927 25507,2012-11-26,KO,37.58000183105469,37.779998779296875,37.22999954223633,26.468332290649414,13217000.0,0.0,-0.03949597033107466,26.888888514138525,25.37402175655239,49.34574923578571,44.692881968355486,15.579372153029475,26.30207722981771,26.6008869489034,15.5,25.176735267582927 25508,2012-11-26,MCD,86.52999877929688,86.66999816894531,85.80000305175781,63.92631149291992,5619200.0,0.0,-0.7425592577530225,65.50643045859312,61.91551625771548,43.717129984477886,-42.904005508449266,19.32167727636842,64.99372202555338,66.40434087117514,15.5,25.176735267582927 25509,2012-11-26,MMM,89.54000091552734,90.25,89.54000091552734,64.53546142578125,1910200.0,0.0,-0.2690809212945027,64.8373551480962,61.9192725069331,50.17357486455501,-2.8829180994302264,2.8728706548215395,64.18783747355143,65.18000869750976,15.5,25.176735267582927 25510,2012-11-26,MRK,41.98473358154297,42.299617767333984,41.90839767456055,29.80446434020996,9831393.0,0.0,-0.3297005643240212,31.587381261358477,28.416023165216227,48.77603470202404,-57.06077105075375,15.6352549262512,30.463267771402993,30.251256306966145,15.5,25.176735267582927 25511,2012-11-26,MSFT,27.540000915527344,27.579999923706055,27.170000076293945,22.43197250366211,85198700.0,0.0,-0.43719441821207994,24.541416751547267,21.164243496255466,42.408640232413966,-67.13740860627632,15.561175707930369,23.05586109161377,23.89641942977905,15.5,25.176735267582927 25512,2012-11-26,NKE,23.8700008392334,24.420000076293945,23.844999313354492,21.552698135375977,12052800.0,0.0,0.07653753889407255,21.691268486992772,19.65874219415957,54.41046741327002,95.57842814988564,21.71247083625402,20.80094648996989,21.08813893000285,15.5,25.176735267582927 25513,2012-11-26,PG,69.13999938964844,69.56999969482422,69.05000305175781,50.53977966308594,7493600.0,0.0,0.06415636561045801,51.3504887216452,47.87637285062042,57.29370480703299,84.26072213018206,16.89408612628778,49.634918467203775,49.608688799540204,15.5,25.176735267582927 25514,2012-11-26,TRV,70.80999755859375,71.25,70.45999908447266,54.90269470214844,1766300.0,0.0,0.07342608178359455,55.84662199560413,52.13567094262829,57.117225316201285,23.487918836975574,25.478690175450968,54.525892893473305,53.42213306427002,15.5,25.176735267582927 25515,2012-11-26,UNH,52.9900016784668,53.61000061035156,52.7599983215332,45.19463348388672,5692900.0,0.0,-0.606869250748673,48.609860717030166,42.49536236646593,46.6172270398802,-60.331271769649625,14.01838792647569,46.280385716756186,46.505222447713216,15.5,25.176735267582927 25516,2012-11-26,V,36.90250015258789,36.90250015258789,36.60499954223633,34.13337707519531,8623600.0,0.0,0.531053137555233,34.489715677251894,31.65001191521637,62.55120395445465,152.87967959393194,32.32694230422333,32.80642859141032,31.844869073232015,15.5,25.176735267582927 25517,2012-11-26,VZ,43.43000030517578,43.5099983215332,43.040000915527344,25.60345458984375,12282000.0,0.0,-0.2520070275977382,26.875323678968083,24.361754224779478,47.86978829037968,-36.33888509456741,5.32294274485933,25.892016665140787,26.147709369659424,15.5,25.176735267582927 25518,2012-11-26,WBA,32.939998626708984,33.13999938964844,32.7400016784668,23.89242935180664,4600900.0,0.0,-0.458494295438193,25.59842851239189,22.602701591673053,43.2342774361819,-62.95519509978679,22.3265025862959,24.654140408833822,25.153969383239748,15.5,25.176735267582927 25519,2012-11-26,WMT,70.12999725341797,70.2300033569336,69.44999694824219,55.04900360107422,9073200.0,0.0,-1.1081012947309787,60.144315488197535,52.917541353843475,41.94746048420011,-95.40629444713524,23.905635557359613,57.61757583618164,57.99252154032389,15.5,25.176735267582927 25520,2012-11-27,AAPL,21.055356979370117,21.086429595947266,20.717857360839844,17.884544372558594,533330000.0,1.0,-0.3630167732575025,18.673627393245205,15.814944345951575,46.88410199316416,-1.0125902303080028,8.360165671281067,17.864238103230793,19.147952620188395,15.920000076293945,20.35461933438837 25521,2012-11-27,AMGN,87.4000015258789,87.52999877929688,86.87999725341797,65.40699005126953,3568700.0,1.0,0.24354161245223338,66.28364892052359,62.870759343636585,55.71147738122468,38.36726052618553,2.636252644593691,64.89381357828776,63.91247927347819,15.920000076293945,20.35461933438837 25522,2012-11-27,AXP,55.459999084472656,55.720001220703125,54.349998474121094,46.473297119140625,9897200.0,1.0,-0.3567183402801035,49.12980833584171,45.74179772800107,44.209895069071834,-84.74318367203033,17.695404521675727,47.86448198954265,48.573622703552246,15.920000076293945,20.35461933438837 25523,2012-11-27,BA,74.12000274658203,74.54000091552734,73.5999984741211,62.42182540893555,5353500.0,1.0,0.5728243567051265,62.857995933600066,57.54974790184916,57.264402710539095,116.96034533535408,27.5283196542374,60.4093568166097,59.618171564737956,15.920000076293945,20.35461933438837 25524,2012-11-27,CAT,84.5,85.12000274658203,83.9000015258789,62.0376091003418,4195600.0,1.0,-0.30195974452042407,65.01149774227828,59.53409551944047,48.3509927020172,5.097964283016007,3.0615445145986917,62.20660260518392,63.17554887135824,15.920000076293945,20.35461933438837 25525,2012-11-27,CRM,39.345001220703125,39.8125,39.03499984741211,39.092498779296875,11893200.0,1.0,0.48027566461680493,40.00095632345044,33.617543050939204,56.49036045833072,142.62812694651373,23.87641496621257,37.06949984232585,37.58270823160807,15.920000076293945,20.35461933438837 25526,2012-11-27,CSCO,18.899999618530273,19.100000381469727,18.84000015258789,13.566529273986816,53080000.0,1.0,0.158147682652924,13.648712729689215,11.527833557847405,58.95700008519864,130.10194355278958,36.05572712084067,12.70002015431722,13.054735867182414,15.920000076293945,20.35461933438837 25527,2012-11-27,CVX,105.0,105.16000366210938,103.19999694824219,66.46923828125,6612400.0,1.0,-1.2483658516335652,71.39180169357695,64.49244818435272,41.246875221539206,-81.71702255782579,37.637811870220055,69.19921188354492,71.42545433044434,15.920000076293945,20.35461933438837 25528,2012-11-27,DIS,49.060001373291016,49.20000076293945,48.529998779296875,43.51369857788086,6720400.0,1.0,-0.520819538643039,45.76499482595835,41.638461289764315,45.62600958088064,-44.86542869313393,13.093945573547591,44.43561045328776,45.41093781789144,15.920000076293945,20.35461933438837 25529,2012-11-27,GS,120.5,121.33999633789062,118.37999725341797,97.35494995117188,3875200.0,1.0,-0.15657799082693202,103.65379696861648,92.24334582313158,52.07998624225448,-20.715055011705406,6.014959571796651,98.81323954264323,97.17462615966797,15.920000076293945,20.35461933438837 25530,2012-11-27,HD,64.01000213623047,64.45999908447266,63.54999923706055,50.24209213256836,8234300.0,1.0,0.7558067898839482,50.864732895591146,46.508098067543614,61.388858098692694,146.72118088340088,30.557081540273483,48.3529052734375,47.22683931986491,15.920000076293945,20.35461933438837 25531,2012-11-27,HON,57.821861267089844,58.3271484375,57.71699142456055,46.350215911865234,3219318.0,1.0,-0.04419396929542785,48.14769936081147,44.99157218459868,51.595131252593994,-39.085608937565716,1.0795057661977419,46.60360310872396,46.14072558085124,15.920000076293945,20.35461933438837 25532,2012-11-27,IBM,183.6328887939453,184.5602264404297,182.6003875732422,119.20232391357422,3442281.0,1.0,-1.1190969165691342,122.51575255604308,115.39718994883972,45.60115509631279,-29.01926024007632,11.22522171130765,120.36203231811524,123.68368453979492,15.920000076293945,20.35461933438837 25533,2012-11-27,INTC,19.950000762939453,20.190000534057617,19.920000076293945,14.490739822387695,44893200.0,1.0,-0.4198947455370785,16.265487392720708,13.763247482004632,37.128739212186005,-88.82708006377244,23.962044421081725,15.202928606669108,15.93459768295288,15.920000076293945,20.35461933438837 25534,2012-11-27,JNJ,69.01000213623047,69.1500015258789,68.7300033569336,51.27623748779297,8763200.0,1.0,-0.0716512510350853,52.795784190890735,50.63827380776649,50.4775388718244,-80.13329528324441,13.143914629047648,51.86223996480306,51.236542065938316,15.920000076293945,20.35461933438837 25535,2012-11-27,JPM,40.869998931884766,41.20000076293945,40.63999938964844,29.982309341430664,19875000.0,1.0,-0.12527033358749762,31.646387655687914,28.56249467616023,51.699014864384424,-36.34966129178942,7.99137804415878,30.426215362548827,29.96461009979248,15.920000076293945,20.35461933438837 25536,2012-11-27,KO,37.439998626708984,37.790000915527344,37.34000015258789,26.510839462280273,11873700.0,1.0,-0.01710626370692836,26.917076041466746,25.369213936560595,49.722690808990066,57.88431756562874,15.83288736394987,26.285782623291016,26.60340099334717,15.920000076293945,20.35461933438837 25537,2012-11-27,MCD,86.23999786376953,86.45999908447266,85.81999969482422,63.68911361694336,4633200.0,1.0,-0.6856274980456902,65.38839779457567,61.92903041282179,42.889720917801185,-44.70407339282278,19.32167727636842,64.83459790547688,66.36690731048584,15.920000076293945,20.35461933438837 25538,2012-11-27,MMM,90.19000244140625,90.95999908447266,90.12000274658203,64.69305419921875,2504200.0,1.0,-0.17612469116870244,64.9967450003489,61.98040496303001,50.71701447924709,21.51004574939774,4.936158824907558,64.14226481119792,65.16196657816569,15.920000076293945,20.35461933438837 25539,2012-11-27,MRK,42.01335906982422,42.16603088378906,41.84160232543945,29.588687896728516,9294922.0,1.0,-0.31253017262337934,31.40655752676811,28.433664450465777,47.253600963620784,-61.11525574956232,16.897721742917327,30.427978897094725,30.265036169687907,15.920000076293945,20.35461933438837 25540,2012-11-27,MSFT,27.360000610351562,27.3799991607666,27.040000915527344,22.178091049194336,45018600.0,1.0,-0.42659317377379935,24.542837775854835,21.115914093346824,40.91886233524853,-76.63805111215918,18.084000297098534,23.01125259399414,23.851099809010822,15.920000076293945,20.35461933438837 25541,2012-11-27,NKE,24.012500762939453,24.5,24.012500762939453,21.409250259399414,8537200.0,1.0,0.10983577499332142,21.773225268027574,19.70257944236061,53.23592942297992,95.26276891319223,23.476627999785567,20.816468874613445,21.083283805847167,15.920000076293945,20.35461933438837 25542,2012-11-27,PG,69.19999694824219,69.4800033569336,68.91000366210938,50.183349609375,8154300.0,1.0,0.10328442299011442,51.21501350300567,47.9332885752414,55.09550487940155,62.686993756935635,14.163789785201272,49.67235196431478,49.64099311828613,15.920000076293945,20.35461933438837 25543,2012-11-27,TRV,70.73999786376953,71.31999969482422,70.5199966430664,54.879478454589844,1876000.0,1.0,0.12823277077057327,55.62881036615811,52.2535340704874,57.00437596136029,23.056133505502725,26.25966221534656,54.569024022420244,53.50596644083659,15.920000076293945,20.35461933438837 25544,2012-11-27,UNH,53.130001068115234,53.83000183105469,52.54999923706055,44.4010009765625,7859400.0,1.0,-0.6128576951458555,48.3601804294183,42.43941101650456,44.09083348121992,-65.84784232975879,10.285310412784156,46.1377015431722,46.47947756449381,15.920000076293945,20.35461933438837 25545,2012-11-27,V,36.779998779296875,36.959999084472656,36.58250045776367,34.02444076538086,9981600.0,1.0,0.5335397937042217,34.530579642386044,31.830490990548522,61.75587238231197,140.47925273651157,33.19811209771639,32.868646430969235,31.91849292119344,15.920000076293945,20.35461933438837 25546,2012-11-27,VZ,43.15999984741211,43.33000183105469,42.869998931884766,25.41423797607422,13495000.0,1.0,-0.23659143547371997,26.81364853532106,24.34833304732054,46.564956456410194,-46.03655289465051,7.796094798696199,25.848260116577148,26.15125281016032,15.920000076293945,20.35461933438837 25547,2012-11-27,WBA,33.0,33.189998626708984,32.7599983215332,23.863529205322266,4598600.0,1.0,-0.42073715696666625,25.413786209219513,22.641855537301485,43.01838221452107,-58.24054739049961,20.405995367036503,24.587250836690266,25.130079555511475,15.920000076293945,20.35461933438837 25548,2012-11-27,WMT,69.9000015258789,70.16999816894531,69.44999694824219,54.72614669799805,7382300.0,1.0,-1.0841206033025017,59.75091578001589,52.85265897279173,40.94109396549298,-92.16340142603099,23.905635557359613,57.47295201619466,57.94960708618164,15.920000076293945,20.35461933438837 25549,2012-11-28,AAPL,20.616785049438477,20.921428680419922,20.437856674194336,17.828264236450195,520864400.0,2.0,-0.29750044781722096,18.57125210054501,15.861309201640047,46.567640009365334,-8.671396572545614,13.713660852997963,17.819477335611978,19.108239301045735,15.510000228881836,19.96046517651039 25550,2012-11-28,AMGN,86.7699966430664,87.22000122070312,85.45999908447266,65.45208740234375,4704900.0,2.0,0.2724137051596358,66.255475081143,62.882301865878475,55.83939649164051,-0.1779574701646764,12.541375601468745,64.97887624104818,63.96561883290609,15.510000228881836,19.96046517651039 25551,2012-11-28,AXP,54.15999984741211,55.599998474121094,54.15999984741211,47.38671875,7216000.0,2.0,-0.32239188372084726,49.11807582075365,45.7330437928938,47.53063532194233,-67.5059998368589,19.54429924725048,47.79675827026367,48.55284996032715,15.510000228881836,19.96046517651039 25552,2012-11-28,BA,74.0,74.23999786376953,73.1500015258789,62.086647033691406,4245900.0,2.0,0.6132966735829655,63.086079350002706,57.60779195737034,56.09991157437764,87.937473879531,21.759575706781796,60.484188588460285,59.669885063171385,15.510000228881836,19.96046517651039 25553,2012-11-28,CAT,83.62999725341797,85.08999633789062,83.0,62.724365234375,4884700.0,2.0,-0.2111272929118897,65.04417437928791,59.55237217527752,49.84128518068032,-2.1601133166920947,9.567264027845795,62.27102394104004,63.18757413228353,15.510000228881836,19.96046517651039 25554,2012-11-28,CRM,38.779998779296875,39.522499084472656,38.75,39.46500015258789,6702000.0,2.0,0.5755242392031548,40.35299458660002,33.54575495563631,57.496946088434115,131.8533441010048,19.302400654640437,37.10758323669434,37.64591655731201,15.510000228881836,19.96046517651039 25555,2012-11-28,CSCO,18.889999389648438,18.959999084472656,18.549999237060547,13.473506927490234,41262800.0,2.0,0.18430157111436074,13.76801015731242,11.527815419469809,57.657353696201824,103.287346567201,23.370458326184153,12.713263034820557,13.057201719284057,15.510000228881836,19.96046517651039 25556,2012-11-28,CVX,102.9800033569336,105.62000274658203,102.76000213623047,67.88371276855469,7024200.0,2.0,-1.1077288892874861,70.95464814898313,64.63065229657352,45.278346671865656,-66.37231663064516,33.050462403878946,69.08065083821614,71.3782854715983,15.510000228881836,19.96046517651039 25557,2012-11-28,DIS,48.470001220703125,49.25,47.84000015258789,44.0509147644043,8148500.0,2.0,-0.44246558916971424,45.66333203168005,41.66133341936976,47.954244101357354,-43.28583323114329,21.8122751145484,44.39412625630697,45.40765508015951,15.510000228881836,19.96046517651039 25558,2012-11-28,GS,117.25,119.33000183105469,116.56999969482422,98.52738189697266,3811200.0,2.0,-0.06355927306529452,103.67497489683313,92.25472709901646,53.55711090674958,-41.87405490616426,3.572219646837518,98.80326334635417,97.38176180521647,15.510000228881836,19.96046517651039 25559,2012-11-28,HD,63.869998931884766,64.8499984741211,63.369998931884766,50.7667350769043,7759600.0,2.0,0.8098559489357129,51.06297098521403,46.70603688832113,62.812626401757946,150.12961417068064,33.456395458758706,48.49743677775065,47.33730379740397,15.510000228881836,19.96046517651039 25560,2012-11-28,HON,57.440513610839844,58.4320182800293,57.059165954589844,46.82427215576172,3180194.0,2.0,-0.002663184500789839,48.15767436849695,44.99497264993567,53.496240658235195,-44.34241538862745,7.768842982676927,46.640712102254234,46.1857297261556,15.510000228881836,19.96046517651039 25561,2012-11-28,IBM,182.58126831054688,183.5946502685547,180.9464569091797,119.66978454589844,3769366.0,2.0,-0.9772211285862795,122.4875646915735,115.39745880696167,46.45844761534461,-39.06877322586158,18.387291554986096,120.052134958903,123.6779966990153,15.510000228881836,19.96046517651039 25562,2012-11-28,INTC,19.889999389648438,20.110000610351562,19.639999389648438,14.60707950592041,43226300.0,2.0,-0.39054830151351005,16.161737320775586,13.748038317804735,38.47126776060217,-89.34637326265414,30.34570570658408,15.174550310770671,15.886944182713826,15.510000228881836,19.96046517651039 25563,2012-11-28,JNJ,68.70999908447266,69.37999725341797,68.5999984741211,51.63393783569336,9983200.0,2.0,-0.054685566600525704,52.71438128945005,50.64601376059877,52.72871894108239,-73.51400534614811,7.705743028087002,51.90982780456543,51.26969216664632,15.510000228881836,19.96046517651039 25564,2012-11-28,JPM,40.4900016784668,40.880001068115234,39.880001068115234,30.041175842285156,26106900.0,2.0,-0.10770557106616252,31.632118679197276,28.55248482116893,52.00806140588037,-60.51713031488306,17.366258456769994,30.406840515136718,30.016120052337648,15.510000228881836,19.96046517651039 25565,2012-11-28,KO,37.060001373291016,37.56999969482422,36.79999923706055,26.792606353759766,14846300.0,2.0,0.023107603352595874,26.996849378818023,25.344539323574555,52.163685657426065,39.565151828431425,1.2767335560675912,26.27604605356852,26.614364051818846,15.510000228881836,19.96046517651039 25566,2012-11-28,MCD,85.91000366210938,86.66000366210938,85.69000244140625,64.13385772705078,7155400.0,2.0,-0.5977312615935304,65.37191579129227,61.93142702792161,44.912032405506515,-35.85964642111379,16.44081429330073,64.68659273783366,66.33997503916423,15.510000228881836,19.96046517651039 25567,2012-11-28,MMM,90.0999984741211,91.0,89.4800033569336,65.13722229003906,2426200.0,2.0,-0.06585640458112607,65.23536297081681,61.99106715918807,52.23590825337651,23.61417274247763,2.2161890512867064,64.11339569091797,65.15927391052246,15.510000228881836,19.96046517651039 25568,2012-11-28,MRK,41.74618148803711,42.566795349121094,41.54580307006836,30.074190139770508,11124310.0,2.0,-0.25678646546284156,31.246344037314973,28.48936019394723,50.82613764685047,-46.32876089195095,6.660776227614101,30.40505250295003,30.28623956044515,15.510000228881836,19.96046517651039 25569,2012-11-28,MSFT,27.010000228881836,27.389999389648438,26.770000457763672,22.407400131225586,53018400.0,2.0,-0.39513343242764876,24.52711243649564,21.080855512417937,42.796464533517344,-72.5259276653768,23.179751691496385,22.967518488566082,23.814069684346517,15.510000228881836,19.96046517651039 25570,2012-11-28,NKE,24.149999618530273,24.790000915527344,24.149999618530273,21.877113342285156,8613600.0,2.0,0.17199485803639902,21.935482189397256,19.716433742304403,56.410700495965024,128.11815507165642,29.6220900785363,20.851117451985676,21.088359705607097,15.510000228881836,19.96046517651039 25571,2012-11-28,PG,69.0,69.73999786376953,68.9000015258789,50.51069259643555,11255800.0,2.0,0.1588761088167132,51.21501350300567,47.9332885752414,56.67476332753662,73.90621891476239,17.96747905216503,49.72213961283366,49.67863311767578,15.510000228881836,19.96046517651039 25572,2012-11-28,TRV,70.61000061035156,70.98999786376953,69.80000305175781,54.98018264770508,2239500.0,2.0,0.1777445251738925,55.52944204496281,52.30641458345516,57.38221052447893,5.1031275005864,13.214398859580879,54.62687619527181,53.595452626546226,15.510000228881836,19.96046517651039 25573,2012-11-28,UNH,52.27000045776367,53.2400016784668,52.2400016784668,44.53608322143555,5744200.0,2.0,-0.5997895714199188,48.14374423815059,42.400028268563275,44.61929711920209,-71.37357761175562,14.501753087280525,46.01612434387207,46.45528335571289,15.510000228881836,19.96046517651039 25574,2012-11-28,V,36.50749969482422,36.837501525878906,36.47249984741211,34.14265823364258,10358400.0,2.0,0.5388382563181295,34.580058239185085,31.99660039118601,62.294085501433976,126.47345954678903,29.781475951116494,32.93426507314046,31.999174880981446,15.510000228881836,19.96046517651039 25575,2012-11-28,VZ,42.790000915527344,43.58000183105469,42.599998474121094,25.757200241088867,14210700.0,2.0,-0.19445868049819381,26.7135809069389,24.37921751682819,49.16320976128438,-34.306674674236774,11.711566472737516,25.82736759185791,26.163631439208984,15.510000228881836,19.96046517651039 25576,2012-11-28,WBA,32.869998931884766,33.43000030517578,32.66999816894531,24.073043823242188,5630400.0,2.0,-0.36964721107123566,25.239137786677666,22.70199933643024,45.07531427718492,-48.24422842905099,11.42943586080923,24.531167157491048,25.110756651560465,15.510000228881836,19.96046517651039 25577,2012-11-28,WMT,69.45999908447266,70.80999755859375,69.29000091552734,55.56082534790039,10496400.0,2.0,-0.9863936097033417,59.312748633883636,52.9325470814484,44.501998536714204,-72.89842587755953,13.224044844590214,57.33515294392904,57.92742799123128,15.510000228881836,19.96046517651039 25578,2012-11-29,AAPL,21.079286575317383,21.22321319580078,20.90178680419922,18.024612426757812,514698800.0,3.0,-0.22711657141847397,18.552907657355416,15.869703960686577,47.83833812061467,17.16197094960304,6.542684229084697,17.776136525472005,19.071103223164876,15.0600004196167,40.78763172205012 25579,2012-11-29,AMGN,87.44999694824219,88.87000274658203,87.16999816894531,66.6327133178711,4391500.0,3.0,0.38611084564016096,66.58490973208487,62.73966378476083,59.043124178412114,93.24637060653312,4.922517192091043,65.04788131713867,64.0288257598877,15.0600004196167,40.78763172205012 25580,2012-11-29,AXP,55.75,56.2599983215332,55.52000045776367,47.73672103881836,4587700.0,3.0,-0.26390354418924744,49.114170509511304,45.7326816023051,48.74005957837864,-4.249672900773642,10.34024613063039,47.749237823486325,48.52188936869303,15.0600004196167,40.78763172205012 25581,2012-11-29,BA,74.36000061035156,74.86000061035156,73.83999633789062,62.111785888671875,2998900.0,3.0,0.6400219966214991,63.246767374535935,57.79154668186055,56.16906678802238,106.25149362618683,26.646580133461068,60.54875233968099,59.7139664332072,15.0600004196167,40.78763172205012 25582,2012-11-29,CAT,85.55000305175781,86.4800033569336,85.4800033569336,63.69175720214844,7846300.0,3.0,-0.06038538846274122,65.16461347046298,59.53827196654874,51.86519847483362,89.62966244866553,1.361773969725483,62.36793581644694,63.20520146687826,15.0600004196167,40.78763172205012 25583,2012-11-29,CRM,39.494998931884766,39.95000076293945,39.46500015258789,39.6875,5776800.0,3.0,0.6613397855905419,40.716251336683214,33.50174831236464,58.095972679225405,149.22553441170447,23.813121627304437,37.1459166208903,37.70245825449626,15.0600004196167,40.78763172205012 25584,2012-11-29,CSCO,18.979999542236328,19.100000381469727,18.920000076293945,13.602302551269531,32450600.0,3.0,0.2129665013373181,13.893391355173923,11.544537512166164,58.95335247557428,124.70363968778143,26.88822136854917,12.72748425801595,13.059699010848998,15.0600004196167,40.78763172205012 25585,2012-11-29,CVX,105.88999938964844,106.69000244140625,105.37999725341797,68.01873016357422,5756200.0,3.0,-0.9741489255756051,70.62254707761153,64.73722846560136,45.64662570354492,-34.944067372993,22.867990848222693,68.95065307617188,71.32029889424642,15.0600004196167,40.78763172205012 25586,2012-11-29,DIS,49.5099983215332,49.849998474121094,49.31999969482422,44.516483306884766,7232200.0,3.0,-0.3388954534110269,45.722270731491996,41.656114812331246,49.87830606169555,2.730804710194847,11.422158313011874,44.36219228108724,45.41138553619385,15.0600004196167,40.78763172205012 25587,2012-11-29,GS,120.0,120.44999694824219,118.5199966430664,98.03203582763672,2980800.0,3.0,-0.029471824246755318,103.40674230853143,92.26343972882209,52.84516045273672,-16.69806835490745,2.2734986264897734,98.65892868041992,97.5669386545817,15.0600004196167,40.78763172205012 25588,2012-11-29,HD,64.55999755859375,65.0199966430664,64.0999984741211,50.30470275878906,7629200.0,3.0,0.8061157496088427,51.216650926612466,46.79786857411995,60.77109751786149,144.11969027186194,34.72623817019595,48.598243204752606,47.438378524780276,15.0600004196167,40.78763172205012 25589,2012-11-29,HON,58.584556579589844,58.83243179321289,58.0411376953125,46.90074920654297,2352603.0,3.0,0.03600626273112795,48.183757725006444,45.00889364218105,53.79906677612234,7.759326859441945,1.9612520492447802,46.663918558756514,46.227705828348796,15.0600004196167,40.78763172205012 25590,2012-11-29,IBM,184.27342224121094,184.4168243408203,181.8355712890625,119.38932037353516,4265483.0,3.0,-0.8773016716533419,122.32754732992473,115.4233132657784,46.00842706442371,-22.067208989057697,13.520600160318313,119.70951029459636,123.652326075236,15.0600004196167,40.78763172205012 25591,2012-11-29,INTC,19.829999923706055,20.040000915527344,19.459999084472656,14.199910163879395,64926300.0,3.0,-0.395586125629217,16.102340398029522,13.670789065166279,35.71045358920256,-101.4273240684522,34.14502533987282,15.126602522532146,15.825787544250488,15.0600004196167,40.78763172205012 25592,2012-11-29,JNJ,69.47000122070312,69.55999755859375,69.05000305175781,51.581764221191406,9853400.0,3.0,-0.04493216409382228,52.63470781118943,50.65271589486525,52.369514758930045,-61.724515780848925,3.5422626071768097,51.940164438883464,51.299264144897464,15.0600004196167,40.78763172205012 25593,2012-11-29,JPM,41.150001525878906,41.349998474121094,40.90999984741211,30.32811164855957,18915000.0,3.0,-0.06982712504532529,31.59594197716563,28.554816575385637,53.508041590866135,-9.738329374668554,9.959686809422818,30.378391075134278,30.069490687052408,15.0600004196167,40.78763172205012 25594,2012-11-29,KO,37.68000030517578,37.970001220703125,37.5,27.085065841674805,12433700.0,3.0,0.07768096144257086,27.12802923144853,25.287784977535843,54.53386850708982,119.34354175683666,9.328279547695423,26.278420066833498,26.627152156829833,15.0600004196167,40.78763172205012 25595,2012-11-29,MCD,86.44000244140625,86.9800033569336,86.0999984741211,64.68730926513672,4873900.0,3.0,-0.4779049563595592,65.42499094000708,61.91294126519311,47.31375933699794,-14.184718783260614,11.823293525184,64.5325750986735,66.31250667572021,15.0600004196167,40.78763172205012 25596,2012-11-29,MMM,91.3499984741211,91.97000122070312,90.51000213623047,64.93660736083984,2364000.0,3.0,0.005283157847159714,65.35150330857851,62.13474661512753,51.49437718300918,55.96563301541303,7.948851069342886,64.07689056396484,65.14327494303386,15.0600004196167,40.78763172205012 25597,2012-11-29,MRK,42.89122009277344,42.89122009277344,42.4427490234375,30.148366928100586,10018356.0,3.0,-0.20426904265873702,31.156643303916194,28.517024794533516,51.346965088728886,-18.67837792933559,0.8525838766833223,30.36279576619466,30.309458669026693,15.0600004196167,40.78763172205012 25598,2012-11-29,MSFT,27.110000610351562,27.360000610351562,26.860000610351562,22.071617126464844,69551400.0,3.0,-0.39276865047152043,24.491612090326743,21.00518718793253,40.83082618937977,-74.72176952239398,23.17975169149638,22.90419775644938,23.76467383702596,15.0600004196167,40.78763172205012 25599,2012-11-29,NKE,24.895000457763672,25.082500457763672,24.700000762939453,21.841793060302734,9744000.0,3.0,0.21591736660959526,22.061782512766214,19.757637729543355,56.11319585009542,151.94118955658743,35.23027131168041,20.875834655761718,21.094281514485676,15.0600004196167,40.78763172205012 25600,2012-11-29,PG,69.41000366210938,69.80000305175781,69.12999725341797,50.554325103759766,8783800.0,3.0,0.20410095033273734,51.245708240815304,47.921507106474735,56.88385354553232,77.50993764950708,18.85460786343158,49.75486386617025,49.71327260335286,15.0600004196167,40.78763172205012 25601,2012-11-29,TRV,71.0999984741211,71.6500015258789,70.88999938964844,55.15065383911133,1498600.0,3.0,0.22810904859153425,55.5660827424821,52.28836939069661,58.02810666032759,34.85881179670931,21.193128102499703,54.66277554829915,53.68457482655843,15.0600004196167,40.78763172205012 25602,2012-11-29,UNH,53.2599983215332,54.59000015258789,53.0,45.8953971862793,10911600.0,3.0,-0.4742805021152563,47.934000784067806,42.47130813011677,49.580379417217365,-19.289058499995154,6.052689088554268,45.92803726196289,46.45921001434326,15.0600004196167,40.78763172205012 25603,2012-11-29,V,36.98249816894531,37.08250045776367,36.810001373291016,34.348960876464844,12572800.0,3.0,0.5533060574365791,34.64615263472725,32.15632005204032,63.228306335774796,141.7430142240954,33.822959322772746,33.00082441965739,32.0773208618164,15.0600004196167,40.78763172205012 25604,2012-11-29,VZ,43.72999954223633,44.06999969482422,43.5099983215332,26.023283004760742,15022000.0,3.0,-0.13800665849513294,26.648860533667598,24.406685654686893,51.072627172233716,11.995309466338139,3.2090780070035407,25.817709477742515,26.17878777186076,15.0600004196167,40.78763172205012 25605,2012-11-29,WBA,33.380001068115234,33.79999923706055,33.25,24.38371467590332,4867800.0,3.0,-0.30062411181186377,25.065172650679806,22.789660570755743,47.95706487219064,-22.207687093491238,0.7628708986219618,24.47994499206543,25.09004243214925,15.0600004196167,40.78763172205012 25606,2012-11-29,WMT,70.4800033569336,71.04000091552734,70.12999725341797,55.77342224121094,9620500.0,3.0,-0.8816266276769014,58.83093450077085,53.084427285117826,45.369894841526296,-55.52273535428179,9.594501803034099,57.169268417358396,57.904198837280276,15.0600004196167,40.78763172205012 25607,2012-11-30,AAPL,20.956785202026367,21.014286041259766,20.809999465942383,17.899831771850586,391319600.0,4.0,-0.1793382980340681,18.50552242286184,15.890947074818822,47.10192703432875,12.39078699839659,8.420332524727321,17.71338373819987,19.026950454711915,15.869999885559082,20.820870424980548 25608,2012-11-30,AMGN,88.87999725341797,89.08000183105469,88.44999694824219,66.77559661865234,4408000.0,4.0,0.4821877763280753,66.86360594694823,62.6081401162842,59.41177320552227,121.51237611267771,6.888274787458354,65.07622197469075,64.08929735819498,15.869999885559082,20.820870424980548 25609,2012-11-30,AXP,55.86000061035156,56.09000015258789,55.709999084472656,47.71964645385742,5716100.0,4.0,-0.21643397390707975,48.9990732987667,45.76668178241006,48.68342827580574,2.564504246388163,10.340246130630405,47.67155520121256,48.48624909718831,15.869999885559082,20.820870424980548 25610,2012-11-30,BA,74.36000061035156,74.66000366210938,73.86000061035156,62.2458610534668,3863400.0,4.0,0.6643623968020407,63.41137821470808,57.95563609803607,56.54673294635177,99.93840434480389,26.646580133461068,60.583638254801436,59.76763916015625,15.869999885559082,20.820870424980548 25611,2012-11-30,CAT,86.33000183105469,86.3499984741211,85.02999877929688,62.945865631103516,5663400.0,4.0,-0.0010959261034528822,64.86406427793182,59.66085141725862,50.248009238490496,58.15494057919126,2.0204336678616825,62.387380599975586,63.24306106567383,15.869999885559082,20.820870424980548 25612,2012-11-30,CRM,39.54499816894531,39.69499969482422,39.23500061035156,39.41749954223633,3504000.0,4.0,0.6994990542423523,40.991553728904655,33.51269584384925,57.0859908768886,129.89669660724437,19.956887619335077,37.164333216349284,37.755916595458984,15.869999885559082,20.820870424980548 25613,2012-11-30,CSCO,19.040000915527344,19.1299991607666,18.829999923706055,13.530747413635254,45199100.0,4.0,0.2272897091783559,13.99376777454922,11.553538667711521,57.934233628036544,116.9190728215605,23.00780866005897,12.732217597961426,13.061943864822387,15.869999885559082,20.820870424980548 25614,2012-11-30,CVX,106.0999984741211,106.37000274658203,105.2699966430664,67.95442962646484,6676400.0,4.0,-0.8635202341681776,70.01111337707202,65.03893545105298,45.49577858572339,-35.04202970293253,23.511284582872555,68.7915267944336,71.27122751871745,15.869999885559082,20.820870424980548 25615,2012-11-30,DIS,49.810001373291016,49.939998626708984,49.25,44.462772369384766,12343900.0,4.0,-0.2581733368945578,45.70764409385172,41.65999773659262,49.65920933215391,5.169822855239359,9.918814868760009,44.315037663777666,45.41138553619385,15.869999885559082,20.820870424980548 25616,2012-11-30,GS,117.95999908447266,119.44000244140625,117.69000244140625,97.25588989257812,4264300.0,4.0,-0.06434404777824909,102.65728123804556,92.4735071835853,51.73051347660901,-37.56465479581322,2.1035769601521395,98.52380243937175,97.72972462972005,15.869999885559082,20.820870424980548 25617,2012-11-30,HD,64.4000015258789,65.2300033569336,64.04000091552734,50.95466232299805,9271800.0,4.0,0.8458475159465237,51.48858818922148,46.76783728685273,62.54276234528695,144.43568821588485,36.330688920846015,48.715258026123045,47.54976634979248,15.869999885559082,20.820870424980548 25618,2012-11-30,HON,58.55595779418945,58.632225036621094,58.21274185180664,46.89308547973633,3697517.0,4.0,0.06528115899114795,48.09284823501885,45.03349759017647,53.76277409304951,6.198142150141066,1.9612520492447771,46.66991119384765,46.28132336934407,15.869999885559082,20.820870424980548 25619,2012-11-30,IBM,183.31739807128906,183.55641174316406,181.16635131835938,118.47919464111328,5163474.0,4.0,-0.8616220795298091,121.7212699397021,115.64180684252446,44.559471897472534,-36.93281063158668,16.506997655288725,119.29372482299804,123.61469217936198,15.869999885559082,20.820870424980548 25620,2012-11-30,INTC,19.6299991607666,19.770000457763672,19.420000076293945,14.228989601135254,51427800.0,4.0,-0.3927053076410072,15.921765453118248,13.672286194068032,36.049515263824105,-101.97209171588993,34.9873805708064,15.064750862121581,15.77003321647644,15.869999885559082,20.820870424980548 25621,2012-11-30,JNJ,69.38999938964844,69.91999816894531,69.18000030517578,51.96180725097656,13480700.0,4.0,-0.006461739080428686,52.442253600777775,50.75997380095562,54.69516204558978,-38.0651183884842,4.3616718928313,51.9597785949707,51.33726323445638,15.869999885559082,20.820870424980548 25622,2012-11-30,JPM,40.9900016784668,41.34000015258789,40.849998474121094,30.225116729736328,20066600.0,4.0,-0.047570648040018426,31.374376601361316,28.646888810015636,52.89416747087085,-11.067777717207445,10.72849192658563,30.33547191619873,30.12272736231486,15.869999885559082,20.820870424980548 25623,2012-11-30,KO,37.939998626708984,37.97999954223633,37.65999984741211,27.04940414428711,13039500.0,4.0,0.11670780503834166,27.22789243442508,25.24815450923947,54.19514597854038,125.96831826120766,9.581261252789833,26.285036849975587,26.640753332773844,15.869999885559082,20.820870424980548 25624,2012-11-30,MCD,86.08000183105469,87.30999755859375,85.94999694824219,65.09870147705078,7369800.0,4.0,-0.34576012531006484,65.55418934074324,61.85947147163469,49.022762623671,3.9071655651747705,7.139748632387777,64.3776917775472,66.29733053843181,15.869999885559082,20.820870424980548 25625,2012-11-30,MMM,90.68000030517578,91.19000244140625,90.48999786376953,65.15152740478516,2284900.0,4.0,0.078103694219962,65.54699434074296,62.10315023628341,52.24567110814429,55.17472033056788,7.712710534204326,64.01339111328124,65.14176953633627,15.869999885559082,20.820870424980548 25626,2012-11-30,MRK,42.5,42.66221237182617,42.09923553466797,29.871906280517578,15738026.0,4.0,-0.18284890217600847,30.987872765236478,28.57520954830112,49.33240432137161,-32.48491870013934,6.594645946147241,30.298287137349448,30.325843652089436,15.869999885559082,20.820870424980548 25627,2012-11-30,MSFT,27.049999237060547,27.1299991607666,26.489999771118164,21.80135154724121,83690200.0,4.0,-0.407999552404398,24.3302600424463,20.948738141757797,39.326852644432144,-91.44250748456378,29.998611350124786,22.832409604390463,23.716595236460368,15.869999885559082,20.820870424980548 25628,2012-11-30,NKE,24.614999771118164,24.6299991607666,24.227500915527344,21.512971878051758,12670000.0,4.0,0.2216382420744445,22.115510723471857,19.750916888832833,53.40088420477426,95.37623431808356,18.87305898374677,20.87760009765625,21.095090707143147,15.869999885559082,20.820870424980548 25629,2012-11-30,PG,69.37000274658203,69.88999938964844,69.37000274658203,50.79438018798828,8886800.0,4.0,0.2563572750449268,51.31885546968861,47.89055081082898,58.03648024364031,88.45436458367544,20.23753383310326,49.7886157989502,49.74938786824544,15.869999885559082,20.820870424980548 25630,2012-11-30,TRV,71.41000366210938,71.41999816894531,70.58000183105469,54.8717155456543,2778300.0,4.0,0.24271741192113439,55.629798928180804,52.27036548527134,56.57669782570164,19.943113929705227,15.845739548364396,54.671298599243165,53.77032998402913,15.869999885559082,20.820870424980548 25631,2012-11-30,UNH,54.18000030517578,54.880001068115234,54.06999969482422,45.920711517333984,7818600.0,4.0,-0.3685229028651804,47.49752154172691,42.69164815126625,49.6672431763149,4.933382282364157,9.772018036843997,45.85796127319336,46.45991484324137,15.869999885559082,20.820870424980548 25632,2012-11-30,V,37.08000183105469,37.48249816894531,37.002498626708984,34.70362854003906,14048000.0,4.0,0.5866283242682186,34.8445574979676,32.100784756671075,64.78021729993026,156.5161303983112,39.86360674968037,33.06941572825114,32.16033719380697,15.869999885559082,20.820870424980548 25633,2012-11-30,VZ,44.15999984741211,44.310001373291016,43.79999923706055,26.088327407836914,16992500.0,4.0,-0.0870164135636351,26.514508684502474,24.48072389758981,51.53297444075346,29.46264166526157,0.7462159978284063,25.818497721354166,26.18761987686157,15.869999885559082,20.820870424980548 25634,2012-11-30,WBA,33.779998779296875,34.06999969482422,33.75,24.49931526184082,6887100.0,4.0,-0.23389857007446935,24.814290066243146,22.946450404643087,48.98733150828449,-1.2793212044173048,8.56687085505366,24.427798652648924,25.071971448262534,15.869999885559082,20.820870424980548 25635,2012-11-30,WMT,70.97000122070312,72.12000274658203,70.8499984741211,56.7104606628418,12485200.0,4.0,-0.7147477035354726,58.66152239410065,53.14123563202239,49.00597563061875,-23.746794765617718,5.595565358408631,57.04091733296712,57.884643999735516,15.869999885559082,20.820870424980548 25694,2012-12-03,AAPL,21.201786041259766,21.2353572845459,20.91071319580078,17.92766761779785,364280000.0,0.0,-0.13764091324953398,18.5552601399932,15.877947944113247,47.289178162029,27.954922121087215,3.0879415402409873,17.656815592447916,18.985666688283285,16.639999389648438,15.74542324269712 25695,2012-12-03,AMGN,88.91999816894531,89.58999633789062,88.11000061035156,66.47481536865234,3712100.0,0.0,0.527972761609746,67.08826435735072,62.557484544016475,58.26962867707878,118.7645787595955,11.631373725611041,65.06558125813802,64.14787565867105,16.639999389648438,15.74542324269712 25696,2012-12-03,AXP,56.09000015258789,56.529998779296875,55.93000030517578,47.79646682739258,4954600.0,0.0,-0.17064811014009962,48.908276709985635,45.79601444296846,48.959445000958304,38.9123507759767,4.227086700805098,47.57537574768067,48.472021865844724,16.639999389648438,15.74542324269712 25697,2012-12-03,BA,74.41000366210938,74.48999786376953,73.56999969482422,62.02799987792969,3721600.0,0.0,0.6584821903843832,63.42221429432493,58.31334860240358,55.73941515972152,83.96256058552738,22.555139886821387,60.6070982615153,59.80310573577881,16.639999389648438,15.74542324269712 25698,2012-12-03,CAT,85.91999816894531,85.91999816894531,84.43000030517578,62.39204406738281,4714100.0,0.0,0.0011889230960875352,64.76637196717752,59.66254534544455,49.072726374709724,29.985882753148825,6.468594034223347,62.3475030263265,63.27058957417806,16.639999389648438,15.74542324269712 25699,2012-12-03,CRM,39.67499923706055,39.875,39.217498779296875,39.26250076293945,4642000.0,0.0,0.7090598429659067,41.21498458913147,33.5505149073285,56.50264872043421,121.81758914692446,21.9895235717834,37.20949986775716,37.80724995930989,16.639999389648438,15.74542324269712 25700,2012-12-03,CSCO,19.020000457763672,19.15999984741211,18.950000762939453,13.616610527038574,32381500.0,0.0,0.24277087867939606,14.094492344850163,11.582142062193295,58.81795090546742,122.09253640125183,23.837751174724612,12.743127727508545,13.066794776916504,16.639999389648438,15.74542324269712 25701,2012-12-03,CVX,106.0,106.06999969482422,104.37999725341797,67.29219055175781,5736400.0,0.0,-0.8198328353592927,69.81209194470959,65.05898120592518,43.94840591183041,-46.0553937845528,28.657426499451,68.58716430664063,71.21590003967285,16.639999389648438,15.74542324269712 25702,2012-12-03,DIS,49.77000045776367,50.0,49.27000045776367,44.13148498535156,8395400.0,0.0,-0.21841485075017175,45.6437713749967,41.67283438367029,48.305315700602605,5.227088561061239,8.871965142043221,44.22550290425618,45.38900190989177,16.639999389648438,15.74542324269712 25703,2012-12-03,GS,118.41999816894531,119.63999938964844,118.06999969482422,97.75953674316406,3613900.0,0.0,-0.050755368187495264,102.16265908754109,92.61064947569135,52.40442776750408,-23.84134242303148,0.9902762144075846,98.35887400309245,97.85253270467122,16.639999389648438,15.74542324269712 25704,2012-12-03,HD,65.0,65.91999816894531,64.9000015258789,50.88420867919922,6696200.0,0.0,0.8617168710824501,51.70955833228063,46.800435793085576,62.22762562351205,155.65740029077847,41.39047645976656,48.816151809692386,47.663228034973145,16.639999389648438,15.74542324269712 25705,2012-12-03,HON,58.68942642211914,58.822898864746094,57.726524353027344,46.32728576660156,2725911.0,0.0,0.04233836659162904,47.989347245344746,45.02929899488963,51.12854389865857,-25.135295315711314,8.782008681312767,46.647678756713866,46.327409235636395,16.639999389648438,15.74542324269712 25706,2012-12-03,IBM,182.37094116210938,182.88719177246094,180.07647705078125,118.11144256591797,3503682.0,0.0,-0.8688547916476921,121.56389971313233,115.60549420776611,43.980503637369345,-56.52074697781324,21.24180077820246,119.080211130778,123.5657574971517,16.639999389648438,15.74542324269712 25707,2012-12-03,INTC,19.8799991607666,19.920000076293945,19.5,14.207179069519043,50637000.0,0.0,-0.3877128538174528,15.745076559970522,13.68210935693011,35.90259971951784,-88.6874674089443,28.40341007983301,15.015606117248534,15.714275296529134,16.639999389648438,15.74542324269712 25708,2012-12-03,JNJ,69.80000305175781,69.91999816894531,69.36000061035156,51.90220642089844,9928900.0,0.0,0.01899806317830155,52.35206567861637,50.80332563302913,54.26530516148219,-32.58916076128897,4.361671892831306,51.941704686482744,51.37414576212565,16.639999389648438,15.74542324269712 25709,2012-12-03,JPM,41.27000045776367,41.369998931884766,40.75,30.02644920349121,18955500.0,0.0,-0.04543924338544514,31.19306431710522,28.709743109347418,51.710383730649994,-14.355342448817659,12.066107890319442,30.27391300201416,30.171435642242432,16.639999389648438,15.74542324269712 25710,2012-12-03,KO,37.900001525878906,37.939998626708984,37.33000183105469,26.664199829101562,12864900.0,0.0,0.1152258390653742,27.265816141477917,25.24965455401769,50.67785429960378,86.55376806310707,0.23906046978566473,26.28259220123291,26.645236905415853,16.639999389648438,15.74542324269712 25711,2012-12-03,MCD,87.41999816894531,87.43000030517578,86.76000213623047,65.11360931396484,6638100.0,0.0,-0.2370983347874187,65.67368802878808,61.81274500038672,49.084674794613285,34.509242852045425,5.423312535019348,64.23343594868977,66.28227939605713,16.639999389648438,15.74542324269712 25712,2012-12-03,MMM,91.41000366210938,91.68000030517578,90.12000274658203,64.68589782714844,1929200.0,0.0,0.09712251060692267,65.63899663254172,62.148402277980736,50.49286178878139,62.7903459820011,12.712369098396017,63.92061284383138,65.13167317708333,16.639999389648438,15.74542324269712 25713,2012-12-03,MRK,42.433204650878906,42.77671813964844,42.385494232177734,29.96630096435547,12177865.0,0.0,-0.1564529324070172,30.791393745516903,28.66649600210273,50.024962391579045,-18.41930143924502,3.861826454606033,30.23197987874349,30.341686725616455,16.639999389648438,15.74542324269712 25714,2012-12-03,MSFT,26.780000686645508,26.81999969482422,26.399999618530273,21.645748138427734,53173800.0,0.0,-0.4276958352212077,24.148811853686123,20.898449575146888,38.48260830873109,-99.70552146978696,31.577811722663153,22.75272706349691,23.665923245747884,16.639999389648438,15.74542324269712 25715,2012-12-03,NKE,24.415000915527344,24.727500915527344,24.272499084472656,21.530628204345703,8688000.0,0.0,0.22500309939857033,22.17785307633045,19.755223782190058,53.52566609924702,101.43249811153683,20.98139196230587,20.877526728312173,21.095863183339436,16.639999389648438,15.74542324269712 25716,2012-12-03,PG,69.83999633789062,69.93000030517578,69.5,50.61251449584961,7404600.0,0.0,0.27986958506141946,51.36270816710986,47.875067254032714,56.84549087286335,85.51859821059126,20.878212039913606,49.79128227233887,49.78379472096761,16.639999389648438,15.74542324269712 25717,2012-12-03,TRV,70.91000366210938,71.44000244140625,70.6500015258789,54.9724235534668,1807900.0,0.0,0.25943038766673254,55.74238054696203,52.260832191075075,56.97859511059592,23.263634828711716,16.10109681077378,54.6601926167806,53.85917415618896,16.639999389648438,15.74542324269712 25718,2012-12-03,UNH,54.560001373291016,54.95000076293945,53.83000183105469,45.49857711791992,3861300.0,0.0,-0.3151392327180673,47.17796970934324,42.82883494763919,48.233743620752286,-1.0532620182877936,6.0575755791133465,45.79886105855306,46.45750834147135,16.639999389648438,15.74542324269712 25719,2012-12-03,V,37.5,37.68000030517578,37.11000061035156,34.455589294433594,11736800.0,0.0,0.5862636838256918,34.96828094309899,32.10622886830238,62.860861191744974,141.48746361872142,42.627722485162906,33.118946647644044,32.24272708892822,16.639999389648438,15.74542324269712 25720,2012-12-03,VZ,44.470001220703125,44.5,44.029998779296875,26.076507568359375,11458400.0,0.0,-0.047018044603394316,26.464946590321592,24.505451740366883,51.44198807444642,41.602252124696186,3.8640053913624546,25.8062775293986,26.195280170440675,16.639999389648438,15.74542324269712 25721,2012-12-03,WBA,33.939998626708984,34.38999938964844,33.939998626708984,24.766633987426758,6427900.0,0.0,-0.15763064251182968,24.746958397971163,22.990135718239777,51.2938871114449,19.088263326413635,16.851034623031985,24.397461954752604,25.05620590845744,16.639999389648438,15.74542324269712 25722,2012-12-03,WMT,72.11000061035156,72.33999633789062,71.33999633789062,56.175018310546875,9086800.0,0.0,-0.6185701847640246,58.52992429228305,53.16023417024136,47.15086534543019,-17.67782164687611,8.36122935001036,56.89156888326009,57.855640474955244,16.639999389648438,15.74542324269712 25723,2012-12-04,AAPL,20.7785701751709,20.7785701751709,20.43321418762207,17.611427307128906,557068400.0,1.0,-0.128630611910463,18.531342342322176,15.883172771508391,45.40040259931428,-0.6511683335441939,12.970750596960926,17.601853370666504,18.936047522226968,17.1200008392334,19.45543396003146 25724,2012-12-04,AMGN,88.66000366210938,88.86000061035156,88.12000274658203,66.42215728759766,2745500.0,1.0,0.5536267605741045,67.28420779676257,62.53776791124523,58.06745766433055,106.41590458708994,11.631373725611041,65.03845876057943,64.19646644592285,17.1200008392334,19.45543396003146 25725,2012-12-04,AXP,55.900001525878906,56.189998626708984,55.470001220703125,47.66842269897461,3912300.0,1.0,-0.14304563327179665,48.852733035447,45.80716686689675,48.50954963795354,14.846798597736504,9.811193985275155,47.52500991821289,48.45254141489665,17.1200008392334,19.45543396003146 25726,2012-12-04,BA,73.88999938964844,74.70999908447266,73.7300033569336,62.05312728881836,3827700.0,1.0,0.6483755863344953,63.416521785237194,58.66011700870811,55.81468242539016,89.79886071901275,24.53226201354574,60.61390495300293,59.82649803161621,17.1200008392334,19.45543396003146 25727,2012-12-04,CAT,84.05000305175781,84.95999908447266,83.75,62.14837646484375,4468400.0,1.0,-0.016472373295947307,64.51491448711806,59.721269060855576,48.55581513147012,-4.249471639553437,11.344690950606495,62.28695017496745,63.26909974416097,17.1200008392334,19.45543396003146 25728,2012-12-04,CRM,39.2599983215332,39.41749954223633,38.77750015258789,39.23500061035156,3894000.0,1.0,0.7062762909848672,41.41113442966043,33.650615219387426,56.39687471770346,97.34481830157907,14.398542598681393,37.266499837239586,37.84079163869222,17.1200008392334,19.45543396003146 25729,2012-12-04,CSCO,19.079999923706055,19.200000762939453,19.0,13.716787338256836,34313500.0,1.0,0.2601246929591099,14.199516778005144,11.612912554728009,59.836312352466,123.91284640421154,24.990200319364305,12.759744548797608,13.06356209119161,17.1200008392334,19.45543396003146 25730,2012-12-04,CVX,104.4000015258789,105.08999633789062,103.94000244140625,66.84213256835938,6665100.0,1.0,-0.8121640533686332,69.45409235757118,65.14072880942099,42.92208874320811,-58.803873083301774,31.106948561845034,68.37906188964844,71.12906061808268,17.1200008392334,19.45543396003146 25731,2012-12-04,DIS,49.25,49.45000076293945,48.849998474121094,44.14044189453125,8400900.0,1.0,-0.1840614702665775,45.50269949252155,41.72258088772747,48.34470480648067,-8.063964743884295,14.934048682304077,44.13238703409831,45.35080051422119,17.1200008392334,19.45543396003146 25732,2012-12-04,GS,118.12000274658203,118.38999938964844,116.19999694824219,96.2568130493164,3591600.0,1.0,-0.15940595242544475,101.36673540578781,92.83057828439775,50.23945147739732,-67.5650118915469,10.720157270824497,98.1375508626302,97.90096422831218,17.1200008392334,19.45543396003146 25733,2012-12-04,HD,64.93000030517578,64.98999786376953,64.2300033569336,50.30470275878906,7787600.0,1.0,0.818101598736483,51.817652253027404,46.85989710915521,59.66932964888838,102.1544709629428,30.616141637032452,48.88707504272461,47.75260912577311,17.1200008392334,19.45543396003146 25734,2012-12-04,HON,57.71699142456055,58.107872009277344,57.43098068237305,46.27376937866211,2408615.0,1.0,0.01961164226530343,47.81354637384783,45.06395225286116,50.884591175396004,-61.951765977715,12.727203587093621,46.635558954874675,46.351721954345706,17.1200008392334,19.45543396003146 25735,2012-12-04,IBM,181.3671112060547,182.3613739013672,180.70745849609375,118.03665161132812,4174272.0,1.0,-0.8705861973295868,121.31027516667028,115.6138917034469,43.86060712213332,-51.63821224466541,21.241800778202457,118.9815050760905,123.47358067830403,17.1200008392334,19.45543396003146 25736,2012-12-04,INTC,19.6299991607666,20.049999237060547,19.610000610351562,14.519828796386719,57942400.0,1.0,-0.3544422880936846,15.520964412482146,13.77025777837479,39.55551864701742,-67.27272094187086,22.852150215737314,14.979761823018391,15.655212148030598,17.1200008392334,19.45543396003146 25737,2012-12-04,JNJ,69.58000183105469,70.48999786376953,69.44999694824219,52.05869674682617,14278100.0,1.0,0.051212258319090154,52.30181637095521,50.83051242543151,55.22119084319431,-4.3640606183441495,15.9673969154807,51.89142163594564,51.406619262695315,17.1200008392334,19.45543396003146 25738,2012-12-04,JPM,40.779998779296875,40.91999816894531,40.20000076293945,29.849872589111328,24031100.0,1.0,-0.05733739708654895,31.006612940145917,28.771115712808186,50.66776413521165,-49.23966801447805,19.18546021135316,30.214071337382,30.197967878977458,17.1200008392334,19.45543396003146 25739,2012-12-04,KO,37.310001373291016,37.4900016784668,37.13999938964844,26.50012969970703,11794200.0,1.0,0.09966342418824325,27.28889299711413,25.27155717531019,49.26894545708117,44.73223433616358,5.453941414298008,26.272316551208498,26.639479955037434,17.1200008392334,19.45543396003146 25740,2012-12-04,MCD,86.63999938964844,87.37999725341797,86.2699966430664,65.21833801269531,6109700.0,1.0,-0.14090805188904199,65.74610660963005,61.779095950794755,49.53013225282819,42.537724352480716,11.604615948307607,64.1129332224528,66.24908377329508,17.1200008392334,19.45543396003146 25741,2012-12-04,MMM,90.30999755859375,90.69000244140625,90.0,64.5569839477539,1969800.0,1.0,0.10063275516797887,65.7021810146913,62.164750519122165,50.0123062159336,53.20833361382316,11.136157465833286,63.82519760131836,65.10128186543783,17.1200008392334,19.45543396003146 25742,2012-12-04,MRK,42.347328186035156,42.729007720947266,42.347328186035156,29.93932342529297,10476751.0,1.0,-0.13614144430914976,30.629959988355786,28.742291903734056,49.82361815098396,-16.34747549002901,4.7320600258800605,30.151961263020834,30.348174126942954,17.1200008392334,19.45543396003146 25743,2012-12-04,MSFT,26.5,26.6299991607666,26.34000015258789,21.59661293029785,49777500.0,1.0,-0.44217298696301555,23.901763066695693,20.898288050247665,38.21462636534441,-100.40820359228229,32.660413811104064,22.673843638102213,23.601435279846193,17.1200008392334,19.45543396003146 25744,2012-12-04,NKE,24.407499313354492,24.594999313354492,24.3075008392334,21.554899215698242,7028400.0,1.0,0.22701139479574906,22.23269206062389,19.753570451583144,53.70196404453851,97.76605556120433,20.981391962305867,20.87826239267985,21.089279206593833,17.1200008392334,19.45543396003146 25745,2012-12-04,PG,69.5,69.8499984741211,69.06999969482422,50.416133880615234,6634900.0,1.0,0.27943582348798657,51.416786277548574,47.8675452349026,55.57160404849615,66.78115833376788,10.663883708061435,49.78740272521973,49.803505198160806,17.1200008392334,19.45543396003146 25746,2012-12-04,TRV,71.06999969482422,71.30999755859375,70.5199966430664,54.64701461791992,1808400.0,1.0,0.24360958021391355,55.80638884843636,52.30684471784782,55.26873539974438,19.640761771833485,13.704200678771628,54.572122701009114,53.92619482676188,17.1200008392334,19.45543396003146 25747,2012-12-04,UNH,53.959999084472656,54.2400016784668,53.52000045776367,45.20308303833008,5948900.0,1.0,-0.29329526692657737,46.96173905563184,42.898159702302735,47.24629042439507,-19.74805083014297,1.3235320730892057,45.729348246256514,46.441628011067706,17.1200008392334,19.45543396003146 25748,2012-12-04,V,37.244998931884766,37.3125,36.79999923706055,34.212196350097656,9100800.0,1.0,0.5598809678758272,35.01925448949591,32.20402317468866,61.02544338176389,103.34102635807447,32.41565457804956,33.16560624440511,32.31377534866333,17.1200008392334,19.45543396003146 25749,2012-12-04,VZ,43.849998474121094,44.150001525878906,43.630001068115234,25.822242736816406,12945800.0,1.0,-0.03542770739747425,26.414897096235542,24.524161970536916,49.49721105774071,19.044378236953953,2.9935755121707532,25.764689127604168,26.19529104232788,17.1200008392334,19.45543396003146 25750,2012-12-04,WBA,34.279998779296875,34.56999969482422,34.11000061035156,24.75940704345703,7172000.0,1.0,-0.09665671596305359,24.81965382040761,22.951117015468853,51.22910557827338,31.425623851795475,21.14690538999614,24.360195795694988,25.04844185511271,17.1200008392334,19.45543396003146 25751,2012-12-04,WMT,71.47000122070312,72.5999984741211,71.44999694824219,56.789215087890625,12820500.0,1.0,-0.48717244069898413,58.402324063394886,53.20751671114125,49.422788537906655,-1.7317577857132764,11.631873172705246,56.7750306447347,57.82033805847168,17.1200008392334,19.45543396003146 25752,2012-12-05,AAPL,20.318214416503906,20.33035659790039,19.241785049438477,16.478012084960938,1044638000.0,2.0,-0.2105202726079476,18.480915339440664,15.806953923254646,39.54443067474642,-74.60577253692188,31.580547050142343,17.532248560587565,18.865422248840332,16.459999084472656,74.87454793102422 25753,2012-12-05,AMGN,88.55000305175781,89.41999816894531,87.7699966430664,66.93347930908203,3425400.0,2.0,0.6082061317264191,67.52407753988923,62.45486685708342,59.47967733500528,117.66284240338382,16.940179373894072,65.09402643839518,64.26418698628744,16.459999084472656,74.87454793102422 25754,2012-12-05,AXP,55.88999938964844,56.65999984741211,55.75,48.14647674560547,5667500.0,2.0,-0.08165424587140535,48.705651008003265,45.88680847991177,50.27435197336773,67.62592812452135,3.236862939370349,47.51192042032878,48.43649164835612,16.459999084472656,74.87454793102422 25755,2012-12-05,BA,73.94000244140625,74.44999694824219,73.18000030517578,61.90226745605469,3818800.0,2.0,0.6210340086238446,63.4879645671601,58.780572572732474,55.23133980695688,72.12601327483513,16.578663347048796,60.622623697916666,59.846404457092284,16.459999084472656,74.87454793102422 25756,2012-12-05,CAT,84.62000274658203,86.56999969482422,84.56999969482422,63.544029235839844,8604400.0,2.0,0.08121227221192129,64.12830997001569,59.95796436775287,51.578002205426266,73.77206135201043,1.6342538634576038,62.34085756937663,63.250377591451006,16.459999084472656,74.87454793102422 25757,2012-12-05,CRM,39.05500030517578,39.28499984741211,38.307498931884766,39.217498779296875,5315200.0,2.0,0.6946505552918296,41.58532688022449,33.705172616235465,56.32745195722805,79.97548915590416,6.809343047228586,37.33199984232585,37.87120825449626,16.459999084472656,74.87454793102422 25758,2012-12-05,CSCO,19.15999984741211,19.450000762939453,19.139999389648438,13.74541187286377,36982900.0,2.0,0.2730400408909599,14.296189915023076,11.649214042343866,60.127759044639404,128.53929969632162,31.876886210263294,12.790810934702556,13.06280411084493,16.459999084472656,74.87454793102422 25759,2012-12-05,CVX,104.37999725341797,105.80999755859375,104.0,67.6200942993164,6430800.0,2.0,-0.7348406923210291,68.7833462394209,65.53843644490527,45.21006884215547,-41.075516730931554,23.67885423136061,68.223876953125,71.04488143920898,16.459999084472656,74.87454793102422 25760,2012-12-05,DIS,49.43000030517578,49.900001525878906,49.13999938964844,44.40009307861328,9182300.0,2.0,-0.13433594699492346,45.35477819387965,41.791711903166245,49.498658920627975,19.483049430932656,6.797214913491036,44.063445790608725,45.3187172571818,16.459999084472656,74.87454793102422 25761,2012-12-05,GS,117.0199966430664,117.9000015258789,116.0,96.7109603881836,3283000.0,2.0,-0.2064861842415695,99.61857592331742,93.8697472883525,50.87396051289031,-65.56422188330689,11.71207536082155,97.97329813639323,97.91873334248861,16.459999084472656,74.87454793102422 25762,2012-12-05,HD,64.16999816894531,64.4800033569336,63.45000076293945,50.132442474365234,6050500.0,2.0,0.7608654327708066,51.894911697037365,46.91425692784056,58.924403377715976,68.66944020266759,19.302415222689877,48.949917475382485,47.84418659210205,16.459999084472656,74.87454793102422 25763,2012-12-05,HON,57.9362678527832,58.83243179321289,57.564453125,47.076595306396484,3352215.0,2.0,0.06562540356947011,47.51143279504024,45.24977135229863,54.270654566526915,3.5701393546176416,1.2508743354305318,46.623117955525714,46.37827828725179,16.459999084472656,74.87454793102422 25764,2012-12-05,IBM,180.69789123535156,181.12811279296875,178.71893310546875,117.59408569335938,4395397.0,2.0,-0.8973259052393558,120.88007213112095,115.6968916750314,43.140684957159344,-93.60352055182874,29.568980806241928,118.90114669799804,123.36989034016928,16.459999084472656,74.87454793102422 25765,2012-12-05,INTC,19.940000534057617,20.020000457763672,19.739999771118164,14.432577133178711,45847000.0,2.0,-0.3312966238299033,15.267068384647867,13.88746261739681,38.915255620353896,-62.70804579215304,22.852150215737318,14.950604438781738,15.605609766642253,16.459999084472656,74.87454793102422 25766,2012-12-05,JNJ,69.93000030517578,70.29000091552734,69.58000183105469,52.14067077636719,11037100.0,2.0,0.08240692344042344,52.217332755176365,50.88388260737246,55.72267086053878,1.4314821304787522,15.967396915480697,51.860121663411455,51.43996658325195,16.459999084472656,74.87454793102422 25767,2012-12-05,JPM,40.689998626708984,41.4900016784668,40.5,30.31340789794922,25515600.0,2.0,-0.029028719115032686,30.658123381210547,28.995997826980368,53.228709805073315,2.597529654491534,9.375165562468938,30.18660348256429,30.22480033238729,16.459999084472656,74.87454793102422 25768,2012-12-05,KO,37.20000076293945,37.5,37.08000183105469,26.614276885986328,14561400.0,2.0,0.09544064193142177,27.300086402576344,25.270707512218575,50.26410690648728,50.53139469003953,7.0932815846464585,26.276236979166665,26.638557561238606,16.459999084472656,74.87454793102422 25769,2012-12-05,MCD,87.43000030517578,87.97000122070312,86.7300033569336,65.04631805419922,5349700.0,2.0,-0.07766189471891494,65.71425093676683,61.79471322033765,48.80460307015795,69.4563475211209,2.9446272085028444,64.08898938496908,66.20869731903076,16.459999084472656,74.87454793102422 25770,2012-12-05,MMM,90.30000305175781,91.19999694824219,89.5999984741211,65.01542663574219,2996600.0,2.0,0.13880706142806787,65.75765801434301,62.14498518939235,51.7032913761956,81.66138667988817,16.444466228276646,63.78776194254557,65.08398729960123,16.459999084472656,74.87454793102422 25771,2012-12-05,MRK,42.299617767333984,42.709922790527344,42.20419692993164,29.932580947875977,12206056.0,2.0,-0.1192142772536684,30.375129799823423,28.893951888103825,49.771824511571886,-15.928996951921938,8.068070081100744,30.09262186686198,30.356664339701336,16.459999084472656,74.87454793102422 25772,2012-12-05,MSFT,26.3799991607666,26.93000030517578,26.260000228881836,21.842304229736328,68283800.0,2.0,-0.42887717042987816,23.518136669674316,21.040589641055664,40.36284358503085,-82.57417621957555,22.316252372681774,22.62643616994222,23.54645757675171,16.459999084472656,74.87454793102422 25773,2012-12-05,NKE,24.479999542236328,24.520000457763672,24.15250015258789,21.557106018066406,6764400.0,2.0,0.2261738623779479,22.271929852714038,19.748539812813306,53.71847759804461,86.73288660218003,15.527481674437013,20.887310536702476,21.08335739771525,16.459999084472656,74.87454793102422 25774,2012-12-05,PG,69.4800033569336,69.87999725341797,69.08000183105469,50.48885726928711,7623400.0,2.0,0.28171282393291364,51.46151174791583,47.85773454419843,55.94976942052443,66.97176105371622,11.223330963011687,49.8077699025472,49.82106068929036,16.459999084472656,74.87454793102422 25775,2012-12-05,TRV,72.22000122070312,74.36000061035156,71.80999755859375,57.33559799194336,5874000.0,2.0,0.44291207053377946,56.487995595183705,51.92198975637879,64.3997507388582,148.32116565883314,43.142153475264564,54.584777704874675,54.0397040049235,16.459999084472656,74.87454793102422 25776,2012-12-05,UNH,53.72999954223633,54.22999954223633,53.61000061035156,45.456363677978516,4495100.0,2.0,-0.2526339291188293,46.44291456286712,43.20169183666901,48.18684086087443,-11.57883331126714,1.3235320730892057,45.67812805175781,46.430108833312985,16.459999084472656,74.87454793102422 25777,2012-12-05,V,37.127498626708984,37.127498626708984,36.525001525878906,34.32115173339844,11971200.0,2.0,0.5415219364647328,35.09638594994451,32.23197594275569,61.54539972602709,86.0273061405664,23.996865827167767,33.230621910095216,32.38583024342855,16.459999084472656,74.87454793102422 25778,2012-12-05,VZ,43.65999984741211,44.2400016784668,43.650001525878906,26.076507568359375,15334900.0,2.0,-0.00565998989200267,26.391197883672742,24.536035812311145,51.3979813413476,35.8597534214348,1.383586327573557,25.743796730041502,26.20373125076294,16.459999084472656,74.87454793102422 25779,2012-12-05,WBA,34.5,35.77000045776367,34.5,25.698637008666992,11230700.0,2.0,0.027140707657022034,25.180952124951702,22.727452606798785,58.30818690498532,92.0104181650931,42.36665166026823,24.361881510416666,25.05943702061971,16.459999084472656,74.87454793102422 25780,2012-12-05,WMT,71.94000244140625,72.0199966430664,71.2300033569336,56.73219299316406,9513200.0,2.0,-0.3832224386239531,58.14958437082194,53.325417536526686,49.219575057098396,-7.900654358297049,8.14094458360996,56.68126398722331,57.79707768758138,16.459999084472656,74.87454793102422 25781,2012-12-06,AAPL,18.890714645385742,19.761070251464844,18.522499084472656,16.736440658569336,1177212400.0,3.0,-0.2516643624664674,18.476569550694336,15.77839146309961,41.32941515914791,-97.45628682961357,39.877363244413175,17.446709632873535,18.808085250854493,16.579999923706055,13.479882659437395 25782,2012-12-06,AMGN,89.05000305175781,89.13999938964844,88.19999694824219,66.58007049560547,3975500.0,3.0,0.6158444672325061,67.69879886600107,62.547792320522355,58.081082563346605,110.25080099079332,16.940179373894075,65.12183990478516,64.3248940149943,16.579999923706055,13.479882659437395 25783,2012-12-06,AXP,56.29999923706055,56.33000183105469,55.880001068115234,47.907447814941406,3854400.0,3.0,-0.051692882737505386,48.7544772956934,45.88493348616695,49.39860074843657,53.45943977230096,3.2368629393703525,47.49427820841471,48.41943524678548,16.579999923706055,13.479882659437395 25784,2012-12-06,BA,73.80000305175781,73.98999786376953,72.93000030517578,61.99445724487305,3895400.0,3.0,0.599889405153732,63.39155788066509,59.20128155109761,55.52518719351719,60.675087305863,13.069795527889102,60.64302139282226,59.89297205607097,16.579999923706055,13.479882659437395 25785,2012-12-06,CAT,85.83000183105469,86.33000183105469,85.08000183105469,63.47020721435547,4132300.0,3.0,0.15093139421834678,64.23533084014845,59.91961911102342,51.41273466403904,71.93885317784138,1.634253863457586,62.36227289835612,63.24265874226888,16.579999923706055,13.479882659437395 25786,2012-12-06,CRM,39.122501373291016,39.6775016784668,39.0,39.352500915527344,5110000.0,3.0,0.6883952284476678,41.761677915343355,33.80107156585781,56.75225800261026,90.62135489869218,12.01969817893444,37.41349983215332,37.90483328501384,16.579999923706055,13.479882659437395 25787,2012-12-06,CSCO,19.219999313354492,19.5,19.200000762939453,13.938607215881348,35834800.0,3.0,0.29545893012796043,14.399720697401415,11.717154855729687,62.050467582630056,126.80533510529845,33.1882766345396,12.824765809377034,13.070083951950073,16.579999923706055,13.479882659437395 25788,2012-12-06,CVX,105.48999786376953,106.5,105.29000091552734,68.44307708740234,7392300.0,3.0,-0.6002344099171069,68.76310074130764,65.54961898525487,47.51254662295919,-7.739275712802975,16.894229014893927,68.10972468058269,70.97484410603842,16.579999923706055,13.479882659437395 25789,2012-12-06,DIS,48.779998779296875,49.130001068115234,48.560001373291016,44.600101470947266,4828900.0,3.0,-0.07789122427972472,45.31003718332574,41.81258091970161,50.38193143323548,-1.008435506583411,15.080300363741372,44.00445416768392,45.293250465393065,16.579999923706055,13.479882659437395 25790,2012-12-06,GS,117.22000122070312,117.4800033569336,116.19999694824219,96.76873016357422,2330900.0,3.0,-0.23641087171030506,99.60443814736328,93.86061388510743,50.95625361843177,-63.198447702985895,11.712075360821546,97.83426666259766,97.96007550557455,16.579999923706055,13.479882659437395 25791,2012-12-06,HD,64.05999755859375,64.44999694824219,63.63999938964844,50.383033752441406,5837400.0,3.0,0.7273416390798886,51.98000682855798,47.034952506769166,59.681875239170445,70.90615009749887,19.302415222689877,49.01721509297689,47.93942089080811,16.579999923706055,13.479882659437395 25792,2012-12-06,HON,58.54642105102539,58.67036056518555,58.09833908081055,47.03835678100586,2387322.0,3.0,0.09787783671313832,47.48711309247293,45.26103601641379,54.08692771317586,21.35187641468612,1.250874335430525,46.61471722920736,46.408500289916994,16.579999923706055,13.479882659437395 25793,2012-12-06,IBM,180.85086059570312,181.81643676757812,180.12428283691406,118.24861145019531,3364564.0,3.0,-0.8558370017146473,120.8019859728503,115.68396831181767,44.53356336025006,-53.37697942650747,24.69075518029665,118.82109171549479,123.26210975646973,16.579999923706055,13.479882659437395 25794,2012-12-06,INTC,19.989999771118164,20.290000915527344,19.969999313354492,14.65796947479248,46291200.0,3.0,-0.2914070804309148,15.175751682081613,13.924248317918389,41.4479464022674,-38.1743607718041,11.419962382462296,14.924402300516764,15.570918734868368,16.579999923706055,13.479882659437395 25795,2012-12-06,JNJ,70.33999633789062,70.33999633789062,69.80000305175781,52.20028305053711,9459200.0,3.0,0.11066347298845614,52.26846937350029,50.85708299466378,56.092585585173005,19.507225858124677,16.97716323296597,51.83277816772461,51.470614178975424,16.579999923706055,13.479882659437395 25796,2012-12-06,JPM,41.25,41.54999923706055,41.11000061035156,30.51205062866211,20541700.0,3.0,0.009327399912287149,30.74861636483873,28.97834534323012,54.28086708249206,39.47657664348137,8.371489512261501,30.171397145589193,30.26151688893636,16.579999923706055,13.479882659437395 25797,2012-12-06,KO,37.34000015258789,37.439998626708984,37.29999923706055,26.664199829101562,8974700.0,3.0,0.09502700865186497,27.337647278254025,25.298075072820197,50.70163944609605,60.874441272452955,7.093281584646471,26.285836029052735,26.641281827290854,16.579999923706055,13.479882659437395 25798,2012-12-06,MCD,87.11000061035156,88.38999938964844,87.0999984741211,65.88396453857422,6580200.0,3.0,0.03959577583141538,65.99452154808547,61.66425034827684,52.322658043807685,110.49121858309658,2.79495320293231,64.09963900248209,66.17881183624267,16.579999923706055,13.479882659437395 25799,2012-12-06,MMM,90.80000305175781,91.08999633789062,90.30999755859375,65.15152740478516,2027700.0,3.0,0.17799090048509925,65.90366411033669,62.15362005409204,52.199888716313616,111.42904991415722,16.444466228276653,63.76458892822266,65.0944610595703,16.579999923706055,13.479882659437395 25800,2012-12-06,MRK,42.41412353515625,42.54771041870117,42.347328186035156,30.01349639892578,9240216.0,3.0,-0.09813889070476378,30.380268861571945,28.892183683594073,50.41178746795881,-10.130341052955966,8.06807008110073,30.048342005411783,30.36416549682617,16.579999923706055,13.479882659437395 25801,2012-12-06,MSFT,26.809999465942383,26.979999542236328,26.610000610351562,21.89143943786621,39182300.0,3.0,-0.40965311329036425,23.26765539141337,21.11801946667989,40.7887586111184,-66.64099431111435,20.640342476075972,22.597995630900066,23.495412604014078,16.579999923706055,13.479882659437395 25802,2012-12-06,NKE,24.36750030517578,24.670000076293945,24.3075008392334,21.814210891723633,9092000.0,3.0,0.24344998658875383,22.366413078480857,19.746636619395122,55.62602959133065,102.80706396343635,19.291311103324237,20.919421195983887,21.078961881001792,16.579999923706055,13.479882659437395 25803,2012-12-06,PG,69.4800033569336,70.23999786376953,69.44000244140625,50.88165283203125,10686900.0,3.0,0.31162051505387467,51.60889021551515,47.84783356988523,57.94966054746045,88.56496096103942,17.824738204422637,49.84292729695638,49.84528325398763,16.579999923706055,13.479882659437395 25804,2012-12-06,TRV,73.76000213623047,73.76000213623047,72.88999938964844,57.03153610229492,2500600.0,3.0,0.5697576649658913,56.95308044165741,51.83637192040313,62.89763312947705,153.12562009676205,43.14215347526457,54.57490056355794,54.146854146321616,16.579999923706055,13.479882659437395 25805,2012-12-06,UNH,53.900001525878906,53.900001525878906,53.279998779296875,45.295955657958984,3771900.0,3.0,-0.2306938178565474,46.36659797932518,43.226507718306664,47.63047390458494,-22.899060447884725,3.8946387130767723,45.59679527282715,46.43189303080241,16.579999923706055,13.479882659437395 25806,2012-12-06,V,37.11249923706055,37.224998474121094,36.76499938964844,34.416194915771484,9124000.0,3.0,0.5285486821129766,35.16713486660539,32.305880346407314,62.002837888654,91.2129739808132,25.785162521871303,33.30628363291422,32.463439242045084,16.579999923706055,13.479882659437395 25807,2012-12-06,VZ,44.18000030517578,44.47999954223633,44.099998474121094,26.283462524414062,15506000.0,3.0,0.03423602447581331,26.498311017731908,24.503427339812035,52.89088575824011,66.95697660372322,2.941304026620469,25.73748950958252,26.2123064994812,16.579999923706055,13.479882659437395 25808,2012-12-06,WBA,35.630001068115234,35.9900016784668,35.58000183105469,25.90093421936035,6952000.0,3.0,0.13996136453538455,25.54524076993787,22.537282766744262,59.61431230601782,128.13819122990895,45.253885822969536,24.357411257425944,25.07141491572062,16.579999923706055,13.479882659437395 25809,2012-12-06,WMT,71.66999816894531,71.8499984741211,71.0999984741211,56.68467330932617,7166100.0,3.0,-0.3012036660379991,57.993903387605116,53.39269024032457,49.045722916803676,-8.251376054942126,6.046057539998865,56.58512573242187,57.77709306081136,16.579999923706055,13.479882659437395 25810,2012-12-07,AAPL,19.764286041259766,19.828571319580078,18.928571701049805,16.308578491210938,787040800.0,4.0,-0.31516324550710095,18.48562939097793,15.755569339490823,39.34002757503216,-90.24893782501114,38.196235027476455,17.36788469950358,18.744708093007407,15.899999618530273,23.897567589280484 25811,2012-12-07,AMGN,88.77999877929688,88.80000305175781,87.62999725341797,66.41463470458984,3526400.0,4.0,0.6016135904427813,67.78240861783823,62.7602156649987,57.427175384462274,83.28921272714393,9.30277489323818,65.15611877441407,64.38421694437663,15.899999618530273,23.897567589280484 25812,2012-12-07,AXP,56.25,56.63999938964844,56.20000076293945,48.32573699951172,3689200.0,4.0,0.0057380105979376594,48.86806897966097,45.86097498091032,50.945501795148644,90.44550311788699,1.220308119005501,47.5292781829834,48.41346213022868,15.899999618530273,23.897567589280484 25813,2012-12-07,BA,74.08999633789062,74.66000366210938,73.61000061035156,62.54752731323242,3718000.0,4.0,0.620606323498933,63.431158809837335,59.46838266355133,57.26596071577206,89.26994198726871,19.970600350737612,60.70628598531087,59.946120262145996,15.899999618530273,23.897567589280484 25814,2012-12-07,CAT,86.69999694824219,87.55000305175781,86.5199966430664,64.2381820678711,7337200.0,4.0,0.26509757334464723,64.55771945868997,59.84313427055807,53.03232953737347,127.09249365577152,10.652345503645128,62.446210352579754,63.22938855489095,15.899999618530273,23.897567589280484 25815,2012-12-07,CRM,39.272499084472656,39.61750030517578,39.025001525878906,39.17499923706055,5182000.0,4.0,0.661489693424862,41.86362568191796,34.03462375350684,56.01121698663978,80.23864296743179,12.019698178934448,37.479333114624026,37.92945830027262,15.899999618530273,23.897567589280484 25816,2012-12-07,CSCO,19.600000381469727,19.739999771118164,19.15999984741211,13.838428497314453,50602300.0,4.0,0.30166506887380073,14.43052394926313,11.874796218278373,60.485883478504164,117.70534796290241,39.194374744687664,12.859643014272054,13.076986757914225,15.899999618530273,23.897567589280484 25817,2012-12-07,CVX,106.7300033569336,107.0,106.13999938964844,68.79031372070312,4947300.0,4.0,-0.4602335807627753,68.98289371575655,65.46003002081571,48.45794417041279,15.48928331245408,12.12955092117538,68.078542582194,70.90825589497884,15.899999618530273,23.897567589280484 25818,2012-12-07,DIS,49.18000030517578,49.380001068115234,49.0099983215332,44.76373291015625,5279200.0,4.0,-0.019727281426014542,45.302282290388,41.81640896327411,51.10568703873841,24.98724968358565,10.553283685192039,43.98165702819824,45.269913864135745,15.899999618530273,23.897567589280484 25819,2012-12-07,GS,117.7699966430664,118.0,116.13999938964844,96.24857330322266,3960500.0,4.0,-0.2986559932399473,99.53871838369501,94.07385943612921,50.17339720244297,-60.11776510067469,8.14244583713789,97.78121719360351,97.96520500183105,15.899999618530273,23.897567589280484 25820,2012-12-07,HD,64.5999984741211,64.75,64.04000091552734,50.46916580200195,6092800.0,4.0,0.6996586976735557,51.96427552121989,47.353178626118975,59.944518744124,79.53596073161432,22.261792675889623,49.094919459025064,48.043626594543454,15.899999618530273,23.897567589280484 25821,2012-12-07,HON,58.8896369934082,59.108909606933594,58.489219665527344,47.38243865966797,2359736.0,4.0,0.14947954716954115,47.61559782296076,45.21616830557928,55.48958991634731,66.45404755704759,5.409420933518898,46.63626225789388,46.44154612223307,15.899999618530273,23.897567589280484 25822,2012-12-07,IBM,181.7781982421875,183.7476043701172,181.74952697753906,119.65116882324219,4279500.0,4.0,-0.7016934036477807,120.93470889627082,115.66657131613152,47.39045193892179,14.359915658985676,12.039783903860297,118.8529535929362,123.15370724995931,15.899999618530273,23.897567589280484 25823,2012-12-07,INTC,20.329999923706055,20.360000610351562,20.030000686645508,14.65796947479248,41701200.0,4.0,-0.2568337107544334,15.088633461677185,13.962651232994444,41.44794640226741,-31.56001980660894,8.618745632971489,14.895081488291423,15.535268052419026,15.899999618530273,23.897567589280484 25824,2012-12-07,JNJ,70.04000091552734,70.5199966430664,69.86000061035156,52.49834442138672,10021300.0,4.0,0.15531764853702157,52.432542429328116,50.79811819994435,57.911358076114674,43.31291175515325,20.64697061353807,51.837283325195315,51.505983543396,15.899999618530273,23.897567589280484 25825,2012-12-07,JPM,41.84000015258789,42.56999969482422,41.72999954223633,31.31403160095215,34552900.0,4.0,0.10324788525982243,31.036468080795263,28.849418874465965,58.20745045882999,126.50107597593734,7.1179931274956925,30.20156281789144,30.301374657948813,15.899999618530273,23.897567589280484 25826,2012-12-07,KO,37.439998626708984,37.7400016784668,37.38999938964844,26.89960289001465,10654700.0,4.0,0.11239859987431444,27.390715518828436,25.358981212738946,52.73007194374063,91.65585255290092,2.560150440432861,26.31792310078939,26.646639569600424,15.899999618530273,23.897567589280484 25827,2012-12-07,MCD,89.08999633789062,89.13999938964844,88.19999694824219,66.17568969726562,8086500.0,4.0,0.1542846098524251,66.3571289111328,61.608861918334966,53.474516134037174,155.8570564695898,12.14513076789588,64.13211962381999,66.15502363840739,15.899999618530273,23.897567589280484 25828,2012-12-07,MMM,91.23999786376953,91.66999816894531,90.68000030517578,65.55267333984375,2476400.0,4.0,0.23866234869132086,66.0843701148296,62.22673485038036,53.65291785954308,132.9630350256175,22.46352261832817,63.844927088419595,65.10569038391114,15.899999618530273,23.897567589280484 25829,2012-12-07,MRK,42.49045944213867,42.595420837402344,42.13740539550781,30.09442138671875,8247236.0,4.0,-0.07405288921766484,30.433343259915297,28.892380197421126,51.05695552078911,-8.943667228990742,13.1641046274809,30.02002092997233,30.37223615646362,15.899999618530273,23.897567589280484 25830,2012-12-07,MSFT,26.81999969482422,26.81999969482422,26.3700008392334,21.670320510864258,46162100.0,4.0,-0.4075622351978474,23.04056697563289,21.171877329787034,39.47626129339374,-77.4668200746921,25.85313498687342,22.56083075205485,23.439734554290773,15.899999618530273,23.897567589280484 25831,2012-12-07,NKE,24.727500915527344,24.747499465942383,24.4325008392334,21.851898193359375,7418000.0,4.0,0.2572174471512021,22.436788768002252,19.834182148745796,55.901642246811335,105.43746225696448,21.229734420159417,20.964999389648437,21.076518630981447,15.899999618530273,23.897567589280484 25832,2012-12-07,PG,69.8499984741211,70.66000366210938,69.8499984741211,51.12898254394531,11590900.0,4.0,0.35123124135485284,51.76181514816323,47.94077197952232,59.15748446614281,108.09788198156191,24.798688369259082,49.91203079223633,49.87663402557373,15.899999618530273,23.897567589280484 25833,2012-12-07,TRV,73.51000213623047,73.87000274658203,73.1500015258789,57.218650817871094,2303600.0,4.0,0.6775716816186019,57.39187231106434,51.77328767733898,63.440494913246035,161.8674180977031,43.930409942356775,54.587015024820964,54.235944747924805,15.899999618530273,23.897567589280484 25834,2012-12-07,UNH,53.79999923706055,53.900001525878906,53.38999938964844,45.66298294067383,4206200.0,4.0,-0.18159675294324273,46.435639603396176,43.2118999168675,49.02362228014286,-10.865193443668783,3.8946387130767555,45.537828572591145,46.45296808878581,15.899999618530273,23.897567589280484 25835,2012-12-07,V,37.279998779296875,37.31999969482422,36.9474983215332,34.43473434448242,7557200.0,4.0,0.5138400334768605,35.215212852885074,32.41587349660223,62.09382767796941,93.58837706486355,27.560466245665445,33.400756454467775,32.530526129404706,15.899999618530273,23.897567589280484 25836,2012-12-07,VZ,44.400001525878906,44.5,43.90999984741211,26.259807586669922,11139400.0,4.0,0.06321642788439163,26.595522877875087,24.51264972954679,52.69948076356072,60.54001546508311,0.6454531860778818,25.744191106160482,26.21873270670573,15.899999618530273,23.897567589280484 25837,2012-12-07,WBA,35.900001525878906,36.130001068115234,35.75,26.081544876098633,6025000.0,4.0,0.2411663034871836,25.9077673297185,22.415341915581795,60.74997857170464,136.57170041067357,47.05803707237605,24.381415812174478,25.086761315663654,15.899999618530273,23.897567589280484 25838,2012-12-07,WMT,71.9000015258789,72.58999633789062,71.8499984741211,57.23895263671875,7283000.0,4.0,-0.18929540879503293,58.02430241942079,53.37891947388975,51.12865389371,24.639855366751696,15.95274544477191,56.53082427978516,57.75912882486979,15.899999618530273,23.897567589280484 25897,2012-12-10,AAPL,18.75,19.232500076293945,18.627857208251953,16.20368003845215,630484400.0,0.0,-0.36968944645123614,18.51036263147966,15.678110116323078,38.865552458315626,-113.29566009778631,41.542068012727654,17.282041803995767,18.67491448720296,16.049999237060547,24.683462489956714 25898,2012-12-10,AMGN,87.95999908447266,89.80999755859375,87.7300033569336,67.48243713378906,4492600.0,0.0,0.6687888683306369,68.04887042120677,62.86436619683521,60.40377151854462,121.73314344529598,19.287393759391318,65.22149861653646,64.47119566599528,16.049999237060547,24.683462489956714 25899,2012-12-10,AXP,56.66999816894531,56.95000076293945,56.41999816894531,48.445255279541016,3784000.0,0.0,0.06020255608419234,48.97912730478926,45.82845364308672,51.384793595525416,109.30173201267847,5.578098011598674,47.572530110677086,48.4089137395223,16.049999237060547,24.683462489956714 25900,2012-12-10,BA,74.62000274658203,75.58000183105469,74.43000030517578,63.29334259033203,5323800.0,0.0,0.6892603263756314,63.69054153864969,59.4000617175759,59.478485714865656,123.75219115269755,28.322478001745942,60.797465260823564,60.016001828511556,16.049999237060547,24.683462489956714 25901,2012-12-10,CAT,86.80999755859375,87.44999694824219,86.37999725341797,64.41544342041016,4336600.0,0.0,0.3656634617704171,64.83421256671447,59.735011600155644,53.403206862432384,115.45981078032399,9.421781777581845,62.55697886149088,63.21271120707194,16.049999237060547,24.683462489956714 25902,2012-12-10,CRM,39.17499923706055,39.619998931884766,39.09749984741211,39.60499954223633,3867600.0,0.0,0.6671735328549104,41.934726099388286,34.395523305518935,57.40503764235713,80.69571965744582,12.055465868491192,37.56433308919271,37.95324993133545,16.049999237060547,24.683462489956714 25903,2012-12-10,CSCO,19.350000381469727,19.899999618530273,19.34000015258789,14.160418510437012,62863500.0,0.0,0.3287754627400208,14.483615395234368,12.043058780028082,63.54243486787698,126.50191059002755,42.85527845081725,12.920169035593668,13.088785982131958,16.049999237060547,24.683462489956714 25904,2012-12-10,CVX,107.0999984741211,107.69000244140625,106.47000122070312,68.77099609375,5512100.0,0.0,-0.346842501600932,69.17794859617993,65.39516007691577,48.407764766952376,31.65662489874078,5.769711746738239,68.03970464070638,70.83815854390463,16.049999237060547,24.683462489956714 25905,2012-12-10,DIS,49.209999084472656,49.5099983215332,49.189998626708984,44.818275451660156,5264500.0,0.0,0.030418543567094503,45.38718507387135,41.99984571836498,51.350381086689055,38.63789950522373,8.187654459539152,43.96396102905273,45.24539724985758,16.049999237060547,24.683462489956714 25906,2012-12-10,GS,116.61000061035156,117.16999816894531,115.62000274658203,96.61186218261719,3331900.0,0.0,-0.31503974202810525,99.5266324304487,94.19745051632864,50.720404087441004,-67.29064958298251,11.17644104915792,97.71917495727538,97.95514971415201,16.049999237060547,24.683462489956714 25907,2012-12-10,HD,64.33999633789062,64.33999633789062,63.029998779296875,49.36503219604492,8150000.0,0.0,0.5819174308808641,51.833403890127386,47.66833523035601,55.17788791744447,30.839262518706033,8.007256969654907,49.14803276062012,48.125142415364586,16.049999237060547,24.683462489956714 25908,2012-12-10,HON,58.93730545043945,59.108909606933594,58.632225036621094,47.2983283996582,3090722.0,0.0,0.18149511670389984,47.72811558891814,45.2145464594217,55.06419094650508,64.62478575824895,5.409420933518911,46.668418375651044,46.46926695505778,16.049999237060547,24.683462489956714 25909,2012-12-10,IBM,183.71893310546875,185.0286865234375,183.2218017578125,120.06878662109375,3596671.0,0.0,-0.5396148810756216,121.14279048394623,115.64424946356353,48.2120760184174,55.1073450491014,4.519929491530095,118.90970026652018,123.04709383646647,16.049999237060547,24.683462489956714 25910,2012-12-10,INTC,20.149999618530273,20.170000076293945,19.979999542236328,14.599806785583496,27273200.0,0.0,-0.23145919164845452,14.989399549664714,14.009535768328451,40.978744361575934,-38.287825010977464,10.339941204627412,14.866940593719482,15.500447225570678,16.049999237060547,24.683462489956714 25911,2012-12-10,JNJ,70.26000213623047,70.80000305175781,70.26000213623047,52.61013412475586,9700300.0,0.0,0.197450809152528,52.59574668975085,50.734952467964,58.57709166174688,75.73821936773773,26.080280056179557,51.849208450317384,51.54383118947347,16.049999237060547,24.683462489956714 25912,2012-12-10,JPM,42.540000915527344,42.66999816894531,42.0099983215332,31.13009262084961,22394500.0,0.0,0.16098250203093656,31.2198389650329,28.790391671563782,57.04501852967162,126.59057425291489,8.488727074716545,30.216277821858725,30.33427143096924,16.049999237060547,24.683462489956714 25913,2012-12-10,KO,37.70000076293945,37.779998779296875,37.5099983215332,26.84967041015625,8603200.0,0.0,0.12074470742600596,27.418126880275175,25.44550913657053,52.258250972827874,92.12988788764221,3.7960381403174854,26.341969935099282,26.650751813252768,16.049999237060547,24.683462489956714 25914,2012-12-10,MCD,89.97000122070312,90.16999816894531,89.01000213623047,66.87123107910156,9276400.0,0.0,0.29786708736745027,66.8187001951525,61.55297148148323,56.09097028018561,199.12258863866435,23.016140125729994,64.20458666483562,66.14752254486083,16.049999237060547,24.683462489956714 25915,2012-12-10,MMM,91.37000274658203,92.4800033569336,91.3499984741211,65.81056213378906,2847700.0,0.0,0.3040494857067415,66.29428412795731,62.27792961715988,54.571311667785494,158.1553372103823,29.992248035002113,63.941925303141275,65.12548789978027,16.049999237060547,24.683462489956714 25916,2012-12-10,MRK,42.42366409301758,42.77671813964844,42.385494232177734,29.993261337280273,9796180.0,0.0,-0.06240793029588332,30.461829550298685,28.89288827654458,50.212157419658276,5.759589048828214,7.654823595523292,29.98855266571045,30.37639414469401,16.049999237060547,24.683462489956714 25917,2012-12-10,MSFT,26.559999465942383,26.969999313354492,26.520000457763672,22.063432693481445,47031100.0,0.0,-0.36992012257815077,22.739379034748595,21.337521638164006,42.857905653981504,-56.901624885491564,20.562288510508754,22.540830675760905,23.390743891398113,16.049999237060547,24.683462489956714 25918,2012-12-10,NKE,24.667499542236328,24.827499389648438,24.4950008392334,21.73885726928711,7276800.0,0.0,0.2560551565302447,22.479621421379345,19.928036011176804,54.844656576152914,100.39763296940042,23.263428894941246,21.00629450480143,21.06792475382487,16.049999237060547,24.683462489956714 25919,2012-12-10,PG,70.12000274658203,70.41999816894531,70.02999877929688,51.07805252075195,8124100.0,0.0,0.37419985707546743,51.878796220685295,48.057286619280525,58.79772232292679,99.43406125641674,24.798688369259096,49.96391855875651,49.90905990600586,16.049999237060547,24.683462489956714 25920,2012-12-10,TRV,73.31999969482422,73.72000122070312,73.18000030517578,57.17966079711914,2515800.0,0.0,0.7512094231341706,57.751444574915396,51.78707394925452,63.24103510233839,156.69607686761137,43.93040994235676,54.60299479166667,54.316766357421876,16.049999237060547,24.683462489956714 25921,2012-12-10,UNH,53.869998931884766,54.33000183105469,53.7400016784668,45.934226989746094,4113500.0,0.0,-0.11942321095761343,46.57116436883326,43.203523588930416,50.03970450643137,14.488569203698306,3.504716252838351,45.49522043863932,46.47528527577718,16.049999237060547,24.683462489956714 25922,2012-12-10,V,37.1875,37.317501068115234,37.067501068115234,34.460227966308594,9288800.0,0.0,0.49849411581957526,35.26568288446083,32.50590258001671,62.22251418047534,92.2778190597837,27.56046624566543,33.49723529815674,32.59044462839763,16.049999237060547,24.683462489956714 25923,2012-12-10,VZ,44.439998626708984,44.45000076293945,43.93000030517578,26.035114288330078,11137800.0,0.0,0.06727720529836745,26.644814570228693,24.54554950447834,50.889829103465495,52.66742716410874,0.6454531860778822,25.740248998006184,26.21507822672526,16.049999237060547,24.683462489956714 25924,2012-12-10,WBA,36.08000183105469,36.400001525878906,36.04999923706055,26.26216697692871,6188800.0,0.0,0.33211818901720136,26.253454115104972,22.3362505891797,61.859561333421986,147.91470486884637,50.42606069879456,24.410007603963216,25.102132193247478,16.049999237060547,24.683462489956714 25925,2012-12-10,WMT,72.08000183105469,72.33999633789062,71.79000091552734,57.128089904785156,5901600.0,0.0,-0.10830453733390755,58.05642478791167,53.3657256332309,50.69982812632949,23.085375798193596,14.902694201768918,56.4712521870931,57.739185651143394,16.049999237060547,24.683462489956714 25926,2012-12-11,AAPL,19.27750015258789,19.62714385986328,19.19178581237793,16.557531356811523,592345600.0,1.0,-0.37996896371553746,18.511519171573266,15.672549508236306,41.33463468407211,-68.73859266172224,31.55129575737966,17.215392112731934,18.604325644175212,15.569999694824219,43.5898969914554 25927,2012-12-11,AMGN,89.87999725341797,90.25,89.62000274658203,67.64035034179688,4286300.0,1.0,0.7263946112652491,68.31322318531751,62.960209355576055,60.82282683284081,159.08389127235606,23.223489310210958,65.27841415405274,64.55868466695149,15.569999694824219,43.5898969914554 25928,2012-12-11,AXP,57.0,57.59000015258789,56.91999816894531,48.70989990234375,4342800.0,1.0,0.12329939147695512,49.14958790510102,45.789457047291556,52.361985605132915,153.15022885642813,13.955359689192589,47.6186284383138,48.38353945414225,15.569999694824219,43.5898969914554 25929,2012-12-11,BA,75.62000274658203,76.05000305175781,75.5,63.536354064941406,5960300.0,1.0,0.7545797872720854,63.957080252328204,59.31201421483488,60.173517954263446,140.2634964306992,32.1872311598643,60.92922693888347,60.08132712046305,15.569999694824219,43.5898969914554 25930,2012-12-11,CAT,87.5999984741211,88.16000366210938,87.04000091552734,64.4892578125,5371600.0,1.0,0.4461756225924134,65.08742121090037,59.64057027469533,53.561172546589425,130.5836182274274,14.572202464346889,62.65051536560058,63.17817967732747,15.569999694824219,43.5898969914554 25931,2012-12-11,CRM,39.587501525878906,41.47249984741211,39.587501525878906,41.25,17480400.0,1.0,0.795248673963826,42.2340728224162,34.67917676559649,62.15115134487549,123.896908037666,33.48623362047635,37.728416442871094,37.98662490844727,15.569999694824219,43.5898969914554 25932,2012-12-11,CSCO,19.850000381469727,20.06999969482422,19.670000076293945,14.153264999389648,58464200.0,1.0,0.345698420440657,14.493218557898759,12.251252801354171,63.429670474446304,130.6421515334118,46.51280599744148,12.984718290964762,13.097175788879394,15.569999694824219,43.5898969914554 25933,2012-12-11,CVX,107.29000091552734,108.2300033569336,107.1500015258789,69.27252960205078,5922700.0,1.0,-0.21404234488204565,69.46275355020602,65.28495686849514,49.80381378223079,59.32723961787353,0.9783192008916327,67.99102350870768,70.7543212890625,15.569999694824219,43.5898969914554 25934,2012-12-11,DIS,49.369998931884766,49.9900016784668,49.36000061035156,44.98191452026367,9040000.0,1.0,0.08241376185694094,45.50492921939957,42.131887186850435,52.09447127891124,62.820846186167,0.23818474886047958,43.9633591969808,45.21017786661784,15.569999694824219,43.5898969914554 25935,2012-12-11,GS,117.55999755859375,119.80000305175781,117.04000091552734,98.13934326171875,5696500.0,1.0,-0.20243547346341018,99.66323063844564,94.23548838621255,52.96629026272638,-2.1528803880278513,5.668729359034742,97.70941848754883,97.93725318908692,15.569999694824219,43.5898969914554 25936,2012-12-11,HD,63.27000045776367,63.5,62.75,49.24757766723633,6880200.0,1.0,0.4736688699174607,51.68940857307752,47.96927901847521,54.69924158063504,4.3187178744473,4.4001342694795795,49.21801910400391,48.18845958709717,15.569999694824219,43.5898969914554 25937,2012-12-11,HON,59.108909606933594,59.3758544921875,58.64175796508789,47.13776779174805,4785972.0,1.0,0.1917019660875141,47.7854034228288,45.20577814150226,54.243004187414996,66.88517061440385,9.547931180908211,46.684845479329425,46.481403541564944,15.569999694824219,43.5898969914554 25938,2012-12-11,IBM,184.68450927734375,186.2332763671875,184.6558380126953,121.0536117553711,4334624.0,1.0,-0.3279192771115049,121.53273686357872,115.56285334638221,50.11272430136978,95.93831258548458,2.0856286846118026,118.98106943766275,122.9301035563151,15.569999694824219,43.5898969914554 25939,2012-12-11,INTC,20.15999984741211,20.739999771118164,20.149999618530273,15.01424503326416,51036500.0,1.0,-0.17588055787125612,14.96354737154525,14.026662589392249,45.52440939057219,2.848854217722177,10.258131516173592,14.847096792856853,15.470494588216146,15.569999694824219,43.5898969914554 25940,2012-12-11,JNJ,70.93000030517578,71.62000274658203,70.75,52.98271942138672,14933700.0,1.0,0.25793287250956354,52.835917089201104,50.64611377932917,60.719301090451914,141.2918313492723,39.12783396527303,51.86370480855306,51.577547772725424,15.569999694824219,43.5898969914554 25941,2012-12-11,JPM,42.599998474121094,43.09000015258789,42.41999816894531,31.37289810180664,21955000.0,1.0,0.22375071590766282,31.43759577834431,28.724202317358817,58.18533537477965,154.3467045873532,14.175360460863365,30.24006767272949,30.353199259440103,15.569999694824219,43.5898969914554 25942,2012-12-11,KO,37.630001068115234,37.9900016784668,37.58000183105469,27.006607055664062,10671300.0,1.0,0.13842683512181608,27.431925886585365,25.57622173456942,53.607919776118024,108.45149996023041,10.189416361984048,26.36628875732422,26.648033301035564,15.569999694824219,43.5898969914554 25943,2012-12-11,MCD,89.76000213623047,89.80999755859375,89.0,67.0282974243164,7333000.0,1.0,0.41949549372976946,67.24034513172207,61.542336142692015,56.66033583835544,178.79122660073634,22.85833234938294,64.28105328877767,66.13337395985921,15.569999694824219,43.5898969914554 25944,2012-12-11,MMM,92.6500015258789,93.9000015258789,92.5,67.10713195800781,3821600.0,1.0,0.4552438441527187,66.7976316955955,62.139016482505106,58.81578702143538,220.68245946446717,40.76984503884117,64.09590199788411,65.15206921895346,15.569999694824219,43.5898969914554 25945,2012-12-11,MRK,42.614505767822266,43.20610809326172,42.461830139160156,30.47203826904297,14235508.0,1.0,-0.014380153902635584,30.57807630714603,28.855536516340297,53.94327160692204,46.36283076134581,4.158305543880948,29.96360352834066,30.382350635528564,15.569999694824219,43.5898969914554 25946,2012-12-11,MSFT,27.049999237060547,27.489999771118164,27.049999237060547,22.37464714050293,52282800.0,1.0,-0.31138660127521334,22.600141268979886,21.421887844789648,45.358214017094,-21.79303283828545,4.311624930688084,22.531746419270835,23.344773896535237,15.569999694824219,43.5898969914554 25947,2012-12-11,NKE,24.5,24.875,24.459999084472656,22.033645629882812,9234400.0,1.0,0.2757424031108613,22.550529792197985,20.02373358976002,57.03617613153671,106.62581520842028,24.500629273037603,21.06903902689616,21.070276260375977,15.569999694824219,43.5898969914554 25948,2012-12-11,PG,70.29000091552734,70.97000122070312,70.13999938964844,51.398094177246094,9298000.0,1.0,0.4134612139891445,52.02696694268384,48.169522772892336,60.364634040766276,120.91064941103998,33.2725172563446,49.97822354634603,49.937079747517906,15.569999694824219,43.5898969914554 25949,2012-12-11,TRV,73.54000091552734,73.7300033569336,73.20999908447266,57.249813079833984,2004400.0,1.0,0.8059382127075665,58.039552359911845,51.921954292920184,63.454895145773555,153.1748869635958,44.01105995572758,54.64868977864583,54.387006251017254,15.569999694824219,43.5898969914554 25950,2012-12-11,UNH,54.25,54.97999954223633,54.08000183105469,46.41740036010742,4970400.0,1.0,-0.030807053521726857,46.77384822518459,43.235407374791,51.80975260107476,51.26450431385767,13.463510457275445,45.46055653889974,46.49059899648031,15.569999694824219,43.5898969914554 25951,2012-12-11,V,37.099998474121094,37.58250045776367,37.099998474121094,34.5158576965332,14492800.0,1.0,0.4852278156123333,35.31396067192602,32.59651982734156,62.50981661185462,97.63777044241708,32.692488568237025,33.58739687601725,32.645431486765546,15.569999694824219,43.5898969914554 25952,2012-12-11,VZ,44.09000015258789,44.5,44.09000015258789,26.277542114257812,8734400.0,1.0,0.08903100613490977,26.722187481990204,24.579341257938992,52.70259437626923,67.35130572597873,0.39811345218475563,25.743993695576986,26.208738358815513,15.569999694824219,43.5898969914554 25953,2012-12-11,WBA,36.38999938964844,36.869998931884766,36.29999923706055,26.47890853881836,8017400.0,1.0,0.416881891289556,26.597458402435024,22.27329126187162,63.152627918141945,160.13789832967234,55.67334619549157,24.448690795898436,25.113232421875,15.569999694824219,43.5898969914554 25954,2012-12-11,WMT,72.25,72.69999694824219,70.81999969482422,56.13042449951172,14595000.0,1.0,-0.12320175541513834,57.93068694459126,53.39723892821148,47.02789590459915,3.7995449716287437,0.6467210055662918,56.36530075073242,57.68857237497966,15.569999694824219,43.5898969914554 25955,2012-12-12,AAPL,19.563213348388672,19.571428298950195,19.15250015258789,16.48443031311035,487144000.0,2.0,-0.38952400820685895,18.515163722920438,15.656976970744116,40.98091661495575,-69.75524168168938,32.06159083247563,17.151927502950034,18.528307088216145,15.949999809265137,26.21433216526428 25956,2012-12-12,AMGN,90.0,90.80999755859375,89.69999694824219,67.8058090209961,3571700.0,2.0,0.7764482975317293,68.58882660254714,63.01547599449874,61.26714229306826,159.11227715318927,28.000420288101115,65.35132776896158,64.67339248657227,15.949999809265137,26.21433216526428 25957,2012-12-12,AXP,57.349998474121094,58.349998474121094,57.18000030517578,49.23062515258789,5941700.0,2.0,0.21286844895256252,49.4096280677219,45.779540099392364,54.2344570864745,189.90301947322536,22.66503562281407,47.67326316833496,48.36372470855713,15.949999809265137,26.21433216526428 25958,2012-12-12,BA,75.83999633789062,76.04000091552734,75.26000213623047,63.243064880371094,5191300.0,2.0,0.7737605149913591,64.15206751394732,59.29384351205366,58.91193703963437,123.0603531430364,28.408004318228297,61.063150024414064,60.14592882792155,15.949999809265137,26.21433216526428 25959,2012-12-12,CAT,87.88999938964844,88.7699966430664,87.45999908447266,64.94711303710938,7093300.0,2.0,0.5406943918936804,65.4581908623161,59.61613622508624,54.54984509428254,143.236309538886,18.811923304169163,62.741591389973955,63.12081731160482,15.949999809265137,26.21433216526428 25960,2012-12-12,CRM,41.29499816894531,42.02750015258789,41.099998474121094,41.75749969482422,9206000.0,2.0,0.9270140886765716,42.52137368450185,35.03987585773447,63.450871762498586,143.09334000231567,38.301311298756076,37.898249816894534,38.01829160054525,15.949999809265137,26.21433216526428 25961,2012-12-12,CSCO,19.84000015258789,19.889999389648438,19.690000534057617,14.11747932434082,38701100.0,2.0,0.35216286712027234,14.4335766741713,12.525823693565515,62.85244757916523,115.46666489611198,46.51280599744148,13.045943800608317,13.103441492716472,15.949999809265137,26.21433216526428 25962,2012-12-12,CVX,108.16999816894531,109.18000030517578,107.93000030517578,69.49111938476562,5968200.0,2.0,-0.0901200474654047,69.78043345325173,65.2051698792678,50.40883938906177,92.89690357924958,6.948773618444772,67.94495391845703,70.66679649353027,15.949999809265137,26.21433216526428 25963,2012-12-12,DIS,49.7599983215332,50.06999969482422,49.41999816894531,45.12736511230469,6474300.0,2.0,0.13381446430544486,45.65763869423477,42.19784531455429,52.75885397606057,71.00888967683647,1.603440500332234,43.97297732035319,45.18111330668132,15.949999809265137,26.21433216526428 25964,2012-12-12,GS,119.29000091552734,119.9800033569336,118.08000183105469,97.50357055664062,5372400.0,2.0,-0.1626227099108064,99.70110810578535,94.37197539030839,51.94692519596802,5.27709823553087,6.702944664210077,97.68614451090495,97.89930597941081,15.949999809265137,26.21433216526428 25965,2012-12-12,HD,63.189998626708984,63.2400016784668,62.650001525878906,49.278900146484375,7216500.0,2.0,0.38595946728025154,51.689990571345135,47.95571598688241,54.80739162329069,-8.371202848789551,3.085794250376664,49.300483576456706,48.23722737630208,15.949999809265137,26.21433216526428 25966,2012-12-12,HON,59.061241149902344,59.108909606933594,58.203208923339844,46.71722412109375,3923348.0,2.0,0.1639665043719134,47.80003913490267,45.212794269638344,52.136278188070065,23.01545799340962,1.7314440324808746,46.68573570251465,46.487796529134116,15.949999809265137,26.21433216526428 25967,2012-12-12,IBM,186.0420684814453,186.1854705810547,183.9961700439453,120.27452087402344,4437027.0,2.0,-0.220473626054968,121.71979170642896,115.66441010631519,48.65148412979281,75.00729369905153,1.5564358601153796,118.9919209798177,122.79547348022462,15.949999809265137,26.21433216526428 25968,2012-12-12,INTC,20.860000610351562,20.989999771118164,20.540000915527344,15.028785705566406,48354700.0,2.0,-0.12917176771548178,15.02443612727276,13.99413009968647,45.67626349464169,30.884927555006715,17.48049794924561,14.82150058746338,15.440664386749267,15.949999809265137,26.21433216526428 25969,2012-12-12,JNJ,71.20999908447266,71.37000274658203,70.8499984741211,52.87839126586914,11783300.0,2.0,0.29405722458549377,53.00650461385084,50.628980463053466,59.823132816735786,127.73454909423192,39.12783396527303,51.88063227335612,51.61592699686686,15.949999809265137,26.21433216526428 25970,2012-12-12,JPM,43.0,43.380001068115234,42.70000076293945,31.468555450439453,23110600.0,2.0,0.27800901138968115,31.638163839047177,28.724497331912293,58.632894328173464,155.90253138184192,17.93917517105973,30.279554049173992,30.371651903788248,15.949999809265137,26.21433216526428 25971,2012-12-12,KO,37.88999938964844,37.93000030517578,37.5,26.84967041015625,14681700.0,2.0,0.13818367757663452,27.405211019761122,25.726086282484975,52.084700891306966,86.53834039048057,7.285938121848923,26.386557133992515,26.645415147145588,15.949999809265137,26.21433216526428 25972,2012-12-12,MCD,89.87000274658203,89.98999786376953,89.19999694824219,66.79643249511719,4219500.0,2.0,0.4915114816418651,67.52460106391969,61.66369086723266,55.56012542202419,165.34769628087219,24.71618845915149,64.36511065165202,66.11375484466552,15.949999809265137,26.21433216526428 25973,2012-12-12,MMM,93.72000122070312,94.0,92.5199966430664,66.70599365234375,4064900.0,2.0,0.5365133616382991,67.10793132422278,62.16015262963465,57.108081922334925,193.3104419709404,41.44839819304117,64.23128776550293,65.14919306437174,15.949999809265137,26.21433216526428 25974,2012-12-12,MRK,43.139312744140625,43.406490325927734,42.95801544189453,30.51923370361328,11790000.0,2.0,0.027177200204832275,30.69248323840851,28.847669883539734,54.29256638963281,80.98279421213475,9.132373021865305,29.943599065144856,30.400781695048014,15.949999809265137,26.21433216526428 25975,2012-12-12,MSFT,27.530000686645508,27.6200008392334,27.079999923706055,22.309120178222656,43966300.0,2.0,-0.2672056616183447,22.616451091126017,21.417862492248005,44.93000341682186,-18.004242937938752,0.6847691563954721,22.51154244740804,23.294056542714436,15.949999809265137,26.21433216526428 25976,2012-12-12,NKE,24.850000381469727,25.0,24.649999618530273,21.98709487915039,10656000.0,2.0,0.2843110702809959,22.56468343002573,20.189627940823875,56.58753755838184,111.08028698880658,27.776239878877657,21.131408818562825,21.08126802444458,15.949999809265137,26.21433216526428 25977,2012-12-12,PG,70.76000213623047,70.98999786376953,70.61000061035156,51.470855712890625,8405900.0,2.0,0.4453140666767652,52.131375836098265,48.349527407920284,60.7159983364504,128.81701268807907,33.56346629808289,50.0102289835612,49.9633061726888,15.949999809265137,26.21433216526428 25978,2012-12-12,TRV,73.63999938964844,74.16000366210938,73.26000213623047,57.156280517578125,2535600.0,2.0,0.8321711259231961,58.23116733724416,52.15947101419627,62.94976328777057,149.16921674098973,47.48258346838091,54.70573043823242,54.45400822957357,15.949999809265137,26.21433216526428 25979,2012-12-12,UNH,55.0,55.81999969482422,54.900001525878906,46.832733154296875,7054000.0,2.0,0.07210459817702741,47.031598958704755,43.25460061099739,53.28160569942701,99.4781424183551,24.261624059744825,45.45183855692546,46.50776926676432,15.949999809265137,26.21433216526428 25980,2012-12-12,V,37.42250061035156,37.45000076293945,36.95750045776367,34.279422760009766,18319600.0,2.0,0.4504434223300038,35.300392970317205,32.74360803676288,60.48727158813472,77.45008153400653,27.500285279515996,33.663818359375,32.69929135640462,15.949999809265137,26.21433216526428 25981,2012-12-12,VZ,44.59000015258789,44.939998626708984,44.41999816894531,26.484506607055664,10741000.0,2.0,0.12156997195784314,26.823505253660684,24.611066393983357,54.19577484885911,97.73279260863546,9.24978571524458,25.745176188151042,26.216082986195882,15.949999809265137,26.21433216526428 25982,2012-12-12,WBA,36.779998779296875,37.18000030517578,36.619998931884766,26.49335479736328,7890900.0,2.0,0.4796938166428255,26.88501430332731,22.28411907374789,63.23856174270431,161.90134965536976,58.751704203633146,24.491199620564778,25.12457342147827,15.949999809265137,26.21433216526428 25983,2012-12-12,WMT,70.19999694824219,70.3499984741211,68.91000366210938,54.58643341064453,23401900.0,2.0,-0.2566367367227116,57.841692493411486,53.290367366818,42.141574195005894,-82.78362789740586,22.672911355878576,56.21339467366536,57.62062486012777,15.949999809265137,26.21433216526428 25984,2012-12-13,AAPL,18.969642639160156,19.20142936706543,18.7785701751709,16.19970703125,625259600.0,3.0,-0.41528410249283,18.52892732964011,15.62122411384134,39.61499612517155,-96.94783585217832,36.85162132613664,17.08778076171875,18.44323008855184,16.559999465942383,21.018997609445567 25985,2012-12-13,AMGN,90.05999755859375,90.3499984741211,88.69999694824219,67.03880310058594,2713300.0,3.0,0.7456300774795039,68.54152663277169,63.44854180289725,58.10691329018959,110.05097315615144,14.411978625650177,65.42712961832682,64.76620667775472,16.559999465942383,21.018997609445567 25986,2012-12-13,AXP,57.65999984741211,58.0,57.5,49.27329635620117,4725900.0,3.0,0.28402175582193934,49.52379759990902,46.012810142400554,54.38644358433077,169.68646043293833,22.665035622814077,47.723059844970706,48.34589703877767,16.559999465942383,21.018997609445567 25987,2012-12-13,BA,75.41999816894531,75.48999786376953,74.0999984741211,62.279380798339844,4977600.0,3.0,0.7030952835553563,64.10165060940336,59.59816895541598,54.9929096351657,76.93963444447928,11.881287343642072,61.18355077107747,60.213347625732425,16.559999465942383,21.018997609445567 25988,2012-12-13,CAT,87.8499984741211,89.30999755859375,87.81999969482422,65.2498779296875,6100000.0,3.0,0.6327379844363037,65.68660471848894,59.923840685563796,55.20226600710113,145.95240947062112,22.453853582408588,62.82897504170736,63.08293685913086,16.559999465942383,21.018997609445567 25989,2012-12-13,CRM,41.54249954223633,41.852500915527344,41.38750076293945,41.65999984741211,6459200.0,3.0,1.011907071479314,42.59938767213813,35.63586203794488,63.02076886018803,131.62947878954773,38.301311298756104,38.07041651407878,38.05362491607666,16.559999465942383,21.018997609445567 25990,2012-12-13,CSCO,19.690000534057617,19.84000015258789,19.600000381469727,14.124640464782715,37844200.0,3.0,0.3537856115669573,14.445671799327435,12.671841094349322,62.92229657289131,104.45071476159573,41.05132803373702,13.110722827911378,13.113704411188762,16.559999465942383,21.018997609445567 25991,2012-12-13,CVX,108.54000091552734,108.54000091552734,107.45999908447266,69.38179016113281,4909800.0,3.0,-0.000724338867911456,69.97437942834917,65.35906249669965,50.09641899250384,82.63114542813436,2.6855735823090927,67.91521428426107,70.57861811319987,16.559999465942383,21.018997609445567 25992,2012-12-13,DIS,49.61000061035156,49.689998626708984,48.90999984741211,44.64554977416992,6108000.0,3.0,0.13412530717822335,45.608916414380516,42.48778616130308,50.36525127962751,34.69862800911754,7.06392704654068,43.995186233520506,45.147002855936684,16.559999465942383,21.018997609445567 25993,2012-12-13,GS,117.80999755859375,119.16000366210938,117.58999633789062,97.84210205078125,3329100.0,3.0,-0.10257176218274822,99.477041022982,94.98761046627583,52.45099660500287,-3.099802911583161,3.403933840400565,97.59330673217774,97.88700764973959,16.559999465942383,21.018997609445567 25994,2012-12-13,HD,63.040000915527344,63.279998779296875,62.349998474121094,48.87169647216797,5875900.0,3.0,0.2803593918522935,51.57475285221688,48.1661475689257,53.10243066948352,-25.4113464355294,0.9146844854586493,49.33455390930176,48.286354319254556,16.559999465942383,21.018997609445567 25995,2012-12-13,HON,58.30807876586914,59.108909606933594,58.16507339477539,47.206573486328125,4568533.0,3.0,0.179404294221726,47.833612695333876,45.34700177610167,54.27403540538677,38.586083989629635,1.0611475153883172,46.70926462809245,46.49348659515381,16.559999465942383,21.018997609445567 25996,2012-12-13,IBM,183.72848510742188,184.5602264404297,182.95411682128906,119.67607116699219,3789867.0,3.0,-0.18151961822621843,121.58361980217894,116.20451420050661,47.54973061409153,38.30011074034289,7.150054864210902,118.95675837198893,122.64735260009766,16.559999465942383,21.018997609445567 25997,2012-12-13,INTC,20.6299991607666,20.920000076293945,20.440000534057617,14.897906303405762,41607600.0,3.0,-0.10154504092573191,15.072253374239923,13.984847970822335,44.52069266241491,25.080481948462655,13.572251075114524,14.799218400319416,15.40937253634135,16.559999465942383,21.018997609445567 25998,2012-12-13,JNJ,70.9000015258789,71.0,70.62000274658203,52.72191619873047,8838900.0,3.0,0.30652635861016364,53.10816437299882,50.68285697404708,58.48387009997599,97.44283971988368,31.678505152582563,51.89431355794271,51.65440673828125,16.559999465942383,21.018997609445567 25999,2012-12-13,JPM,42.650001525878906,42.91999816894531,42.5,31.475908279418945,18457000.0,3.0,0.31793742855042595,31.746555108609314,28.872887831148986,58.668071966432436,123.69799044902595,14.245560725083653,30.306532287597655,30.39485282897949,16.559999465942383,21.018997609445567 26000,2012-12-13,KO,37.70000076293945,37.790000915527344,37.529998779296875,26.82114028930664,11442100.0,3.0,0.13414251968768554,27.31433605984129,25.947885657993183,51.80785918980093,74.32761156043395,7.285938121848917,26.402568117777506,26.63960552215576,16.559999465942383,21.018997609445567 26001,2012-12-13,MCD,89.2699966430664,89.7300033569336,88.93000030517578,66.69172668457031,4639700.0,3.0,0.5339803934764689,67.72726847700403,61.85764973588658,55.06066960876718,139.82243383327798,20.079162563001027,64.44345436096191,66.08695430755616,16.559999465942383,21.018997609445567 26002,2012-12-13,MMM,92.94999694824219,93.44999694824219,92.16000366210938,66.26185607910156,2621400.0,3.0,0.558642170217226,67.11661350728437,62.56445262430743,55.27004014327299,151.50783485874777,35.47575012697741,64.36206932067871,65.14128646850585,16.559999465942383,21.018997609445567 26003,2012-12-13,MRK,42.88167953491211,42.88167953491211,41.889312744140625,29.92015266418457,14404131.0,3.0,0.01163672862286802,30.669970607291273,28.95929613160033,49.375363153158574,1.193663091053249,15.785255857646701,29.91531321207682,30.404957485198974,16.559999465942383,21.018997609445567 26004,2012-12-13,MSFT,27.31999969482422,27.520000457763672,26.950000762939453,22.202655792236328,45080100.0,3.0,-0.23803877203288337,22.632874935581246,21.42355130343243,44.22821140552173,-24.332561828098495,4.243721386226721,22.478854179382324,23.241564782460532,16.559999465942383,21.018997609445567 26005,2012-12-13,NKE,24.772499084472656,24.892499923706055,24.260000228881836,21.57262420654297,7445200.0,3.0,0.2547212137500985,22.450865486817115,20.46124770288015,52.76474750874082,69.42450804852706,11.62428030972555,21.178271293640137,21.080459912618,16.559999465942383,21.018997609445567 26006,2012-12-13,PG,70.55000305175781,70.63999938964844,69.9000015258789,51.0125732421875,8478200.0,3.0,0.4286370554024117,52.07758188126882,48.66518430830637,57.400526971434516,89.79294521329551,14.598371210298414,50.031808344523114,49.980812581380206,16.559999465942383,21.018997609445567 26007,2012-12-13,TRV,73.44000244140625,73.95999908447266,73.19000244140625,57.093910217285156,1952500.0,3.0,0.8382651379528383,58.329752942352684,52.49617631790122,62.60597295653815,130.53224978439937,45.90827845860032,54.77670415242513,54.521262105305986,16.559999465942383,21.018997609445567 26008,2012-12-13,UNH,55.220001220703125,55.38999938964844,54.310001373291016,46.095298767089844,4911800.0,3.0,0.0930850055350021,46.997381446020285,43.57138152395042,50.451332432337644,64.7829816836302,13.617043398855975,45.412347412109376,46.509412384033205,16.559999465942383,21.018997609445567 26009,2012-12-13,V,37.02750015258789,37.275001525878906,36.72249984741211,34.12179183959961,13042800.0,3.0,0.4054828878187635,35.14553139598798,33.066528769417296,59.16694271501116,55.24906490845468,19.272737672111173,33.73151741027832,32.75198904673258,16.559999465942383,21.018997609445567 26010,2012-12-13,VZ,44.84000015258789,44.84000015258789,44.33000183105469,26.32485008239746,8303600.0,3.0,0.13294191789244536,26.864892625643943,24.704496145413184,52.86394532115782,87.80285382776543,7.167416498998754,25.742811012268067,26.220279184977212,16.559999465942383,21.018997609445567 26011,2012-12-13,WBA,36.689998626708984,36.93000030517578,36.369998931884766,26.377761840820312,8184000.0,3.0,0.5142177523191087,27.088896781905788,22.387290733352998,62.04089789258313,140.44255232737018,49.78442052589078,24.528899892171225,25.137809880574544,16.559999465942383,21.018997609445567 26012,2012-12-13,WMT,69.04000091552734,69.36000061035156,69.0,54.66560745239258,14243500.0,3.0,-0.3519393000952107,57.78389069468999,53.199590521740674,42.458726056415635,-88.23803460894203,22.672911355878583,56.06648953755697,57.560690053304036,16.559999465942383,21.018997609445567 26013,2012-12-14,AAPL,18.383928298950195,18.504642486572266,18.056428909301758,15.591092109680176,1009579200.0,4.0,-0.47928440825529606,18.58852267964708,15.513214628855115,36.895665744283924,-152.9073638261672,44.875157937166804,17.002108732859295,18.346928771336874,17.0,15.580696882108995 26014,2012-12-14,AMGN,89.05000305175781,90.12999725341797,88.91000366210938,67.07638549804688,3398500.0,4.0,0.7159855655268785,68.42675150685768,63.943065845437225,58.21615998396995,101.83144155063908,14.411978625650171,65.48621342976888,64.86027069091797,17.0,15.580696882108995 26015,2012-12-14,AXP,57.5099983215332,57.650001525878906,56.5099983215332,48.359886169433594,5063200.0,4.0,0.26366730321880993,49.400879909573035,46.392678592624236,50.660869187110514,93.8371713143727,6.603073785263297,47.717368825276694,48.3200766881307,17.0,15.580696882108995 26016,2012-12-14,BA,74.33000183105469,74.66000366210938,73.87000274658203,62.02799987792969,4209300.0,4.0,0.6196651252915117,63.94430988785186,60.00523158553682,54.023124375624406,52.70698474592985,8.910388233219907,61.28585548400879,60.269219652811685,17.0,15.580696882108995 26017,2012-12-14,CAT,88.3499984741211,89.5,88.31999969482422,65.72248840332031,5866400.0,4.0,0.7353423413399867,65.94254702232328,60.236507619400356,56.21715277551324,153.419528050619,23.740507264833152,62.86220588684082,63.03972053527832,17.0,15.580696882108995 26018,2012-12-14,CRM,41.32500076293945,42.040000915527344,41.32500076293945,41.70249938964844,5086800.0,4.0,1.0702772400475453,42.57759943611926,36.309650319740115,63.133455075017444,124.65218237507256,39.97869580397552,38.241999816894534,38.09745826721191,17.0,15.580696882108995 26019,2012-12-14,CSCO,19.739999771118164,20.0,19.690000534057617,14.210502624511719,40804400.0,4.0,0.3578746507378465,14.47658677304695,12.787736556878588,63.76732861862553,106.83861440674322,44.95096625796427,13.16984052658081,13.126690912246705,17.0,15.580696882108995 26020,2012-12-14,CVX,107.61000061035156,108.38999938964844,107.4000015258789,69.32394409179688,5889300.0,4.0,0.06470878728130458,70.00943222997867,65.72264403344906,49.92705173759833,87.7864219181444,2.130038250414176,67.85762252807618,70.49128189086915,17.0,15.580696882108995 26021,2012-12-14,DIS,49.0099983215332,49.119998931884766,48.54999923706055,44.245548248291016,8086400.0,4.0,0.10093139788105532,45.51687666549125,42.75418389664253,48.47642682691245,0.3319832268841831,12.68435094974679,43.98436419169108,45.10995648701986,17.0,15.580696882108995 26022,2012-12-14,GS,118.44999694824219,120.06999969482422,118.30000305175781,98.55220031738281,3717200.0,4.0,0.0022916256770315613,99.44742904005675,95.38113541306826,53.509227118381666,34.68082185587366,8.989910580369463,97.45671920776367,97.88681818644206,17.0,15.580696882108995 26023,2012-12-14,HD,62.33000183105469,62.41999816894531,61.790000915527344,48.59761047363281,5783500.0,4.0,0.1725649010571786,51.42618700920442,48.399648790966474,51.97657839502133,-63.09297809052167,8.035922791043845,49.33662083943685,48.33156286875407,17.0,15.580696882108995 26024,2012-12-14,HON,58.75616455078125,59.013572692871094,58.57502365112305,47.061309814453125,3400570.0,4.0,0.1778669501172061,47.71590127244414,45.665803820939644,53.53970896302189,47.96123970202516,1.0611475153883145,46.69277025858561,46.50093180338542,17.0,15.580696882108995 26025,2012-12-14,IBM,183.26004028320312,184.89483642578125,182.8489532470703,119.53269958496094,4002937.0,4.0,-0.16036854606400652,121.36392834782005,116.79260317683814,47.28435288260275,47.14137878848735,5.100206135662268,118.86261393229167,122.497669728597,17.0,15.580696882108995 26026,2012-12-14,INTC,20.520000457763672,20.739999771118164,20.350000381469727,14.92698860168457,34149500.0,4.0,-0.07642300564740978,15.118904761360092,13.974550457908705,44.84146683160106,23.272045570578484,10.05006890432115,14.762792428334555,15.37784571647644,17.0,15.580696882108995 26027,2012-12-14,JNJ,70.62000274658203,70.86000061035156,70.48999786376953,52.677207946777344,10263600.0,4.0,0.30923597504223466,53.16519810973651,50.791660334477356,58.09942506085878,90.27256302155996,27.5518932970299,51.889761479695636,51.68844788869222,17.0,15.580696882108995 26028,2012-12-14,JPM,42.77000045776367,43.11000061035156,42.709999084472656,31.497968673706055,16208600.0,4.0,0.3473569614422871,31.822540400397553,29.048532368767486,58.77687337894585,131.38890376457607,16.888845851601182,30.305796305338543,30.417569382985434,17.0,15.580696882108995 26029,2012-12-14,KO,37.52000045776367,37.77000045776367,37.5,26.863937377929688,11800900.0,4.0,0.1328616934290885,27.25337379007381,26.114296078395427,52.2021022010029,70.92973479033573,6.088159232627657,26.416463470458986,26.631321144104003,17.0,15.580696882108995 26030,2012-12-14,MCD,88.83999633789062,89.38999938964844,88.5,66.47484588623047,4364600.0,4.0,0.543867478453933,67.77972258455087,62.22238618009755,54.02011956243233,111.32405814871423,12.930852323044547,64.51456871032715,66.04492613474528,17.0,15.580696882108995 26031,2012-12-14,MMM,92.0,92.58000183105469,92.0,66.1042709350586,2709000.0,4.0,0.5570423686363881,67.10392684492719,62.92383652177203,54.62473054152188,117.36111055354296,32.811324604710364,64.44845898946126,65.13490422566731,17.0,15.580696882108995 26032,2012-12-14,MRK,41.889312744140625,41.946563720703125,41.421756744384766,29.641036987304688,13818928.0,4.0,-0.022937104859092727,30.58840730236159,29.118919777411364,47.31019947126635,-64.89809017290874,23.91019319762709,29.87075564066569,30.40358222325643,17.0,15.580696882108995 26033,2012-12-14,MSFT,27.110000610351562,27.1299991607666,26.700000762939453,21.95695686340332,42077500.0,4.0,-0.23207444235536556,22.63318293818199,21.43552738896645,42.638225562215275,-45.71738266100069,10.813751421297289,22.411440658569337,23.185384146372478,17.0,15.580696882108995 26034,2012-12-14,NKE,24.282499313354492,24.47249984741211,24.212499618530273,21.47953987121582,8662000.0,4.0,0.2212099408436714,22.268817726568663,20.786711677117857,51.949393546333745,42.811300633243285,9.816925765151344,21.19282601674398,21.0790199915568,17.0,15.580696882108995 26035,2012-12-14,PG,69.91999816894531,70.47000122070312,69.77999877929688,50.867095947265625,8997600.0,4.0,0.3990812417845362,51.893699672519546,49.111658832729475,56.38935620536704,76.7246221011554,11.731938378514775,50.04829584757487,49.99625517527262,17.0,15.580696882108995 26036,2012-12-14,TRV,73.33999633789062,73.62000274658203,73.04000091552734,57.203060150146484,2068100.0,4.0,0.842193886888623,58.40081463325381,52.85195216667295,62.972071389119755,113.72052147548325,42.425709233824996,54.86965306599935,54.590593274434404,17.0,15.580696882108995 26037,2012-12-14,UNH,54.16999816894531,54.529998779296875,53.91999816894531,45.81556701660156,3468700.0,4.0,0.08614706532882366,46.85077322994002,43.97257996525042,49.421169966969536,37.017801695013134,7.132315316151495,45.33679618835449,46.497246996561685,17.0,15.580696882108995 26038,2012-12-14,V,36.720001220703125,36.92250061035156,36.5625,34.033721923828125,9579200.0,4.0,0.3586109898601677,34.87785785568912,33.49229518996517,58.42978261146915,31.698010060469976,13.92238287807735,33.75681037902832,32.80402822494507,17.0,15.580696882108995 26039,2012-12-14,VZ,44.41999816894531,44.83000183105469,44.189998626708984,26.141550064086914,10604700.0,4.0,0.12571433084900363,26.8091172833477,24.908688197609333,51.364786010673505,81.23410108105404,3.8749247341963486,25.724480565388998,26.218203576405845,17.0,15.580696882108995 26040,2012-12-14,WBA,36.459999084472656,36.869998931884766,36.220001220703125,26.558382034301758,5821200.0,4.0,0.5498148369891389,27.28226154570644,22.52120925660069,63.16843619514306,132.44961413659806,44.547669503714815,24.56617120107015,25.154534562428793,17.0,15.580696882108995 26041,2012-12-14,WMT,69.05000305175781,69.30000305175781,68.73999786376953,54.43599319458008,10502300.0,4.0,-0.4409126532171612,57.76331307165801,53.252572472165234,41.77177954611353,-89.82340865659329,25.250636025218736,55.95313936869304,57.49745356241862,17.0,15.580696882108995 26100,2012-12-17,AAPL,18.176071166992188,18.571428298950195,17.901071548461914,15.867568969726562,757607200.0,0.0,-0.5019100332420727,18.61310167122171,15.4615692157717,38.86769158695359,-135.8787462793312,46.440164757023645,16.945684973398844,18.255138889948526,16.34000015258789,16.053465436131354 26101,2012-12-17,AMGN,89.25,89.63999938964844,89.02999877929688,67.3019790649414,3049800.0,0.0,0.7025964966493063,68.29623122047964,64.44656815696176,58.88199022132246,92.10031236347848,14.411978625650182,65.57178649902343,64.96221338907877,16.34000015258789,16.053465436131354 26102,2012-12-17,AXP,56.900001525878906,57.349998474121094,56.790000915527344,48.88916015625,5799100.0,0.0,0.28693661362371614,49.40223015348584,46.64486457307667,52.606925566445604,108.52542842346826,6.603073785263293,47.733303960164385,48.30307757059733,16.34000015258789,16.053465436131354 26103,2012-12-17,BA,74.19999694824219,74.66000366210938,73.52999877929688,62.555931091308594,5537800.0,0.0,0.5893520767185407,63.66633084471746,60.60835139100032,55.71960404948257,53.06933416623418,4.524316820124457,61.42630271911621,60.34152495066325,16.34000015258789,16.053465436131354 26104,2012-12-17,CAT,89.25,89.69000244140625,88.9000015258789,66.19510650634766,6092800.0,0.0,0.8450521295676836,66.27575055685257,60.47265413675095,57.21976947052726,159.20065552331337,25.069503506159258,62.9569751739502,62.99373830159505,16.34000015258789,16.053465436131354 26105,2012-12-17,CRM,41.192501068115234,42.63750076293945,41.165000915527344,42.227500915527344,10098400.0,0.0,1.14569242557657,42.69504650261462,36.807453268503544,64.51528258657794,126.83565023330937,45.06611183949911,38.42791646321614,38.14299996693929,16.34000015258789,16.053465436131354 26106,2012-12-17,CSCO,19.8799991607666,20.139999389648438,19.799999237060547,14.389391899108887,46857100.0,0.0,0.3712703397913053,14.520697207311715,12.904774670740045,65.46377809530594,111.68581006468607,48.158687021253904,13.23870922724406,13.141836404800415,16.34000015258789,16.053465436131354 26107,2012-12-17,CVX,107.97000122070312,108.83999633789062,107.94000244140625,69.87689208984375,6097100.0,0.0,0.1593464467890584,70.1676551941475,65.9681991454521,51.54691332809903,113.73189294844703,6.198692898022987,67.88412068684896,70.4170923868815,16.34000015258789,16.053465436131354 26108,2012-12-17,DIS,48.720001220703125,49.31999969482422,48.66999816894531,44.80009841918945,10324500.0,0.0,0.11801217889788518,45.414701109888384,43.090649765966106,51.10619163742673,28.025616244126553,8.777594683193254,43.98963928222656,45.07021452585856,16.34000015258789,16.053465436131354 26109,2012-12-17,GS,120.19000244140625,123.48999786376953,120.02999877929688,101.96221923828125,5476700.0,0.0,0.356447736628283,100.39968717900156,95.10090562495351,58.137563889991824,160.3270126646024,26.14745779620964,97.4776486714681,97.95524686177572,16.34000015258789,16.053465436131354 26110,2012-12-17,HD,62.150001525878906,63.34000015258789,61.9900016784668,49.57646179199219,8188700.0,0.0,0.16422898180127987,51.324939529016,48.61589566080334,55.46494513475668,-18.179669084652826,4.071710264538392,49.37755215962728,48.385160001118976,16.34000015258789,16.053465436131354 26111,2012-12-17,HON,58.8133659362793,59.5569953918457,58.6989631652832,47.70356369018555,4121592.0,0.0,0.22586943185878283,47.68100280428255,45.94843292569792,56.24725195757124,102.0269657795791,10.64750926766931,46.702746327718096,46.520473353068034,16.34000015258789,16.053465436131354 26112,2012-12-17,IBM,183.32696533203125,185.38241577148438,183.32696533203125,120.69209289550781,3966850.0,0.0,-0.049482415795694124,121.34096459847065,117.2319609691563,49.63576953064527,82.05782219726615,2.0589662375385465,118.88407465616862,122.37393010457357,16.34000015258789,16.053465436131354 26113,2012-12-17,INTC,20.549999237060547,20.690000534057617,20.360000610351562,14.956074714660645,34959900.0,0.0,-0.05354932220735975,15.158984001036586,13.962100116852817,45.16946473165978,33.20412574383663,10.050068904321138,14.732133706410727,15.349442450205485,16.34000015258789,16.053465436131354 26114,2012-12-17,JNJ,70.83999633789062,71.18000030517578,70.77999877929688,52.863494873046875,14317200.0,0.0,0.3226953327465054,53.241465637320594,50.890994766121786,59.253945596108586,122.2331595185244,33.07074026123449,51.90619239807129,51.72497838338216,16.34000015258789,16.053465436131354 26115,2012-12-17,JPM,43.0,43.5099983215332,42.810001373291016,31.99094009399414,23879800.0,0.0,0.40577332459772464,31.980857457090536,29.180841265748818,61.14152081294022,153.15977021732266,22.280005383048767,30.331793340047202,30.447528235117595,16.34000015258789,16.053465436131354 26116,2012-12-17,KO,37.790000915527344,37.81999969482422,37.380001068115234,26.749805450439453,17588900.0,0.0,0.12123956247593881,27.16085548478654,26.291638945755448,51.04997741199658,58.6154467232918,1.25439750678671,26.432458241780598,26.622315406799316,16.34000015258789,16.053465436131354 26117,2012-12-17,MCD,89.13999938964844,89.93000030517578,89.01000213623047,67.24520874023438,5956500.0,0.0,0.6068692971636125,67.90175629028484,62.58938941589191,57.00570692524355,131.16877123753858,19.374030214795987,64.6098794301351,66.01882623036703,16.34000015258789,16.053465436131354 26118,2012-12-17,MMM,92.38999938964844,93.11000061035156,92.12999725341797,66.64152526855469,2750700.0,0.0,0.5922987972079596,67.17513824291883,63.218889085572364,56.419300744215995,130.06610199829294,37.185635378807206,64.55939801534016,65.13510424296061,16.34000015258789,16.053465436131354 26119,2012-12-17,MRK,41.63167953491211,41.832061767578125,41.51717758178711,29.702302932739258,13917650.0,0.0,-0.04487616273924999,30.520346064793863,29.252961163294515,47.80590494545044,-58.75766162257351,23.910193197627095,29.82689151763916,30.398395665486653,16.34000015258789,16.053465436131354 26120,2012-12-17,MSFT,26.790000915527344,27.219999313354492,26.68000030517578,22.19446563720703,42046100.0,0.0,-0.20581024264811987,22.641835377896992,21.474375941072733,44.62879577401173,-34.08126329551465,7.963111129927672,22.35248565673828,23.134921932220458,16.34000015258789,16.053465436131354 26121,2012-12-17,NKE,24.302499771118164,24.522499084472656,24.200000762939453,21.718910217285156,8369600.0,0.0,0.21152882938298134,22.12822174602837,21.055820040165475,53.84663537626557,51.432315900233775,11.430528496139097,21.221318499247232,21.081790192921957,16.34000015258789,16.053465436131354 26122,2012-12-17,PG,69.94999694824219,70.1500015258789,69.62000274658203,50.867095947265625,8791500.0,0.0,0.37137704317469655,51.68854113982971,49.54303768707459,56.38935620536704,64.02412608483337,7.88593314777795,50.06623827616374,50.01121654510498,16.34000015258789,16.053465436131354 26123,2012-12-17,TRV,73.75,74.5,73.61000061035156,57.842376708984375,2714300.0,0.0,0.8866739269377533,58.5523449258038,53.165621535377845,65.04561437031784,132.34839024978822,49.92154529082817,54.99966761271159,54.67355016072591,16.34000015258789,16.053465436131354 26124,2012-12-17,UNH,54.08000183105469,54.54999923706055,53.97999954223633,46.07834243774414,6336900.0,0.0,0.10069176610939223,46.780222563600724,44.269120545530136,50.4052602235687,54.17088836371721,7.421977394924754,45.29533335367839,46.49199384053548,16.34000015258789,16.053465436131354 26125,2012-12-17,V,36.74250030517578,37.282501220703125,36.724998474121094,34.56917953491211,13903200.0,0.0,0.36051582522284065,34.74016782781688,33.77880533197315,61.45057817071483,66.00535339750965,22.305038323653857,33.80365257263183,32.860636170705156,16.34000015258789,16.053465436131354 26126,2012-12-17,VZ,44.25,44.29999923706055,43.86000061035156,26.088327407836914,12605300.0,0.0,0.1143733675004448,26.63679013143348,25.241849089757928,50.93094832861213,54.66409751678882,3.588335200853565,25.71659647623698,26.21173184712728,16.34000015258789,16.053465436131354 26127,2012-12-17,WBA,36.869998931884766,37.349998474121094,36.75,26.832931518554688,7247700.0,0.0,0.5933399780016266,27.47557111063963,22.687695452775895,64.8120035197511,144.25006116854095,50.47110676462191,24.627165667215984,25.1740434328715,16.34000015258789,16.053465436131354 26128,2012-12-17,WMT,68.95999908447266,69.51000213623047,68.88999938964844,54.79228591918945,10531700.0,0.0,-0.4771742634923939,57.66363515651868,53.47461786472155,43.24573985211868,-72.43475007201808,21.74662095072753,55.86951510111491,57.43464323679606,16.34000015258789,16.053465436131354 26129,2012-12-18,AAPL,18.75,19.10357093811035,18.58035659790039,16.32845687866211,625685200.0,1.0,-0.47715090300902574,18.589948347692605,15.387376042718769,41.993687826486514,-77.68433312913925,32.65096077146919,16.89668830235799,18.17275570233663,15.569999694824219,25.625852129607097 26130,2012-12-18,AMGN,89.98999786376953,90.0,88.98999786376953,67.14408111572266,5514200.0,1.0,0.6715038399369035,68.18053013699685,64.85479167086447,58.210362668622274,87.45591264086622,18.22922924969076,65.65459289550782,65.05416126251221,15.569999694824219,25.625852129607097 26131,2012-12-18,AXP,57.75,58.220001220703125,57.61000061035156,49.35868835449219,7184000.0,1.0,0.3393528627907614,49.57044490740491,46.697748909733754,54.26247064970632,159.29792230595714,17.456630462447364,47.774849065144856,48.29858283996582,15.569999694824219,25.625852129607097 26132,2012-12-18,BA,74.30000305175781,75.69999694824219,74.13999938964844,63.284934997558594,5767500.0,1.0,0.6170404320192802,63.632611837848806,60.94039269401154,57.93671857489655,94.75324738256909,15.633602707727759,61.58105494181315,60.42667477925618,15.569999694824219,25.625852129607097 26133,2012-12-18,CAT,89.66999816894531,91.08999633789062,89.66999816894531,67.029541015625,6653300.0,1.0,0.9879414443942096,66.86044154128349,60.415954256446,58.93722077533424,180.82348146074696,34.11343682394481,63.05543607076009,62.978790283203125,15.569999694824219,25.625852129607097 26134,2012-12-18,CRM,42.252498626708984,42.912498474121094,42.18000030517578,42.724998474121094,4890000.0,1.0,1.2314084881372551,42.93828161353294,37.15371782189187,65.77289051317649,139.08533360850683,47.26520712562055,38.64299977620443,38.204999923706055,15.569999694824219,25.625852129607097 26135,2012-12-18,CSCO,20.100000381469727,20.420000076293945,20.020000457763672,14.582587242126465,41963100.0,1.0,0.39294613105919396,14.615458227473955,12.968462918918867,67.18053078064816,124.26415342554522,53.901566151648,13.312834199269613,13.160319248835245,15.569999694824219,25.625852129607097 26136,2012-12-18,CVX,108.54000091552734,110.4000015258789,108.31999969482422,70.78990173339844,7102700.0,1.0,0.30450952541301035,70.62441348141397,65.88114300662315,54.08409865001578,153.93055817609527,18.720389912429933,67.92362899780274,70.34483922322592,15.569999694824219,25.625852129607097 26137,2012-12-18,DIS,49.349998474121094,50.31999969482422,49.150001525878906,45.65464401245117,14023800.0,1.0,0.19821856828639284,45.529230737829266,43.25199217782014,54.78503100700396,96.44127307485479,8.228103274277487,44.009670893351235,45.045311800638835,15.569999694824219,25.625852129607097 26138,2012-12-18,GS,124.81999969482422,128.0,124.48999786376953,105.49609375,8040300.0,1.0,0.911762910113211,102.50783498905794,93.81591455317839,62.174572054595025,311.9990068607733,41.65333299211942,97.5936264038086,98.10162150065104,15.569999694824219,25.625852129607097 26139,2012-12-18,HD,63.38999938964844,63.38999938964844,62.70000076293945,49.333702087402344,7751400.0,1.0,0.13646098906313142,51.32659375586601,48.610637307976766,54.45021223526141,-8.488921784080443,4.692232957872146,49.40103721618652,48.43717994689941,15.569999694824219,25.625852129607097 26140,2012-12-18,HON,59.585594177246094,61.063316345214844,59.4807243347168,48.90400314331055,5617654.0,1.0,0.3566657550468193,48.1808903631737,45.717686754746225,60.67808035574823,226.7757641224468,30.578339148392807,46.74337158203125,46.56926072438558,15.569999694824219,25.625852129607097 26141,2012-12-18,IBM,185.32504272460938,187.30401611328125,185.31549072265625,121.98246002197266,4315691.0,1.0,0.14089335351478383,121.80879551005461,117.09700282978915,52.09595576000704,151.30574370267328,9.030812707675247,118.9338592529297,122.27428359985352,15.569999694824219,25.625852129607097 26142,2012-12-18,INTC,20.68000030517578,20.989999771118164,20.56999969482422,15.239636421203613,41601200.0,1.0,-0.012397789392412761,15.254808366567728,13.9178989050082,48.2716796576256,85.17847947768045,19.55292465288244,14.710806051890055,15.32540545463562,15.569999694824219,25.625852129607097 26143,2012-12-18,JNJ,71.05999755859375,71.0999984741211,70.5,52.87095260620117,16352400.0,1.0,0.33015789276361573,53.29689588933621,51.00748147577609,59.30038853167944,105.5588899323369,24.219933230970245,51.92558008829753,51.75793991088867,15.569999694824219,25.625852129607097 26144,2012-12-18,JPM,43.83000183105469,43.939998626708984,43.310001373291016,32.27788162231445,33858600.0,1.0,0.46980685554451185,32.24974100817312,29.15328862439524,62.438876225286,169.7640856793746,27.67147811907013,30.37103404998779,30.483364836374918,15.569999694824219,25.625852129607097 26145,2012-12-18,KO,37.529998779296875,37.70000076293945,37.130001068115234,26.592872619628906,17952100.0,1.0,0.09823339858785829,27.145881538295317,26.3275683594708,49.496115024206766,30.019360353745178,8.073531366571343,26.450542831420897,26.609277216593423,15.569999694824219,25.625852129607097 26146,2012-12-18,MCD,89.98999786376953,90.80000305175781,89.91999816894531,67.70140075683594,5340500.0,1.0,0.6857051929509481,68.13753750581056,62.82007052641601,58.65048741204165,150.97546537495143,28.48794401481912,64.70557136535645,65.99637584686279,15.569999694824219,25.625852129607097 26147,2012-12-18,MMM,93.12999725341797,94.0,93.0,67.22894287109375,2800000.0,1.0,0.6600310352120857,67.42262631746866,63.320263468297945,58.28533775357719,160.27960945888114,43.75842273758598,64.67497418721517,65.14568773905437,15.569999694824219,25.625852129607097 26148,2012-12-18,MRK,41.593509674072266,42.36641311645508,41.374046325683594,30.117578506469727,14756888.0,1.0,-0.028426077843615616,30.489974770854847,29.372633375812637,51.03599477312872,-14.08954979295902,10.04508665466836,29.804287401835122,30.395859495798746,15.569999694824219,25.625852129607097 26149,2012-12-18,MSFT,27.25,27.6299991607666,27.139999389648438,22.57119369506836,50486900.0,1.0,-0.15283508165039805,22.712940880542945,21.471245864146994,47.61183962550064,15.06243587851392,4.0559600834964,22.302568244934083,23.085323174794514,15.569999694824219,25.625852129607097 26150,2012-12-18,NKE,24.517499923706055,24.7450008392334,24.4325008392334,21.92503547668457,7871600.0,1.0,0.21797636868202375,22.156957114870703,21.093890892331448,55.41482444888078,74.48868137903693,18.37779068158787,21.251384925842284,21.09145345687866,15.569999694824219,25.625852129607097 26151,2012-12-18,PG,69.88999938964844,70.27999877929688,69.43000030517578,50.89619827270508,13568900.0,1.0,0.34776081047355945,51.60430789110696,49.776388214850066,56.55320579280547,59.73161286833733,3.369071223085187,50.0977591196696,50.02305558522542,15.569999694824219,25.625852129607097 26152,2012-12-18,TRV,74.25,74.48999786376953,73.91999816894531,57.951515197753906,2773900.0,1.0,0.9201246192206867,58.74155188602013,53.38357018429237,65.38790635833408,124.86715167409011,49.92154529082817,55.14649124145508,54.75548508961995,15.569999694824219,25.625852129607097 26153,2012-12-18,UNH,54.619998931884766,55.34000015258789,54.470001220703125,46.57844543457031,4637800.0,1.0,0.15083395859186766,46.892252447013,44.347816751595396,52.23493742569903,105.38560008648052,18.195452806108893,45.29221013387044,46.495216623942056,15.569999694824219,25.625852129607097 26154,2012-12-18,V,37.252498626708984,37.88750076293945,37.17499923706055,34.93776321411133,11869600.0,1.0,0.38730246180809047,34.82949330081792,33.807006485559036,63.34719880601056,112.82881531355889,33.873654367904614,33.877427419026695,32.924081071217856,15.569999694824219,25.625852129607097 26155,2012-12-18,VZ,44.119998931884766,44.15999984741211,43.439998626708984,25.940505981445312,24653200.0,1.0,0.09239257453799254,26.603064082160156,25.338253285393552,49.724262429919065,31.869754747351994,12.173472871561687,25.71009216308594,26.20065205891927,15.569999694824219,25.625852129607097 26156,2012-12-18,WBA,37.06999969482422,37.58000183105469,36.939998626708984,27.129140853881836,8082900.0,1.0,0.6443083975332229,27.710691716110347,22.80658981617725,66.48138199776798,139.29332862627967,53.04052201709998,24.717382367451986,25.2015944480896,15.569999694824219,25.625852129607097 26157,2012-12-18,WMT,69.11000061035156,69.66000366210938,68.91000366210938,55.02983474731445,11589800.0,1.0,-0.4811967096012779,57.635319549410276,53.57109829726941,44.219614315629244,-61.23173116701197,19.20034476108145,55.78409652709961,57.370804977416995,15.569999694824219,25.625852129607097 26158,2012-12-19,AAPL,18.98107147216797,19.060714721679688,18.76785659790039,16.096328735351562,449369200.0,2.0,-0.470832451688711,18.58322734478345,15.288278106418947,40.903909383034964,-76.69140792166007,32.65096077146919,16.84175024032593,18.08579862912496,17.360000610351562,15.552522933259155 26159,2012-12-19,AMGN,89.51000213623047,89.58000183105469,88.37000274658203,66.54247283935547,4916500.0,2.0,0.5914994875325021,68.11281618883511,65.06688504407505,55.705937384183315,59.32906871849802,9.25823464621492,65.69388224283854,65.13945191701254,17.360000610351562,15.552522933259155 26160,2012-12-19,AXP,57.41999816894531,57.689998626708984,56.7400016784668,48.479408264160156,6768200.0,2.0,0.3064104540741823,49.60179722611682,46.74578730757458,50.82312138710244,91.89207734170692,4.478072566306538,47.76346664428711,48.28623873392741,17.360000610351562,15.552522933259155 26161,2012-12-19,BA,75.61000061035156,76.19000244140625,75.30000305175781,63.2765998840332,6075200.0,2.0,0.631036878745526,63.627621003184146,61.19426620384711,57.90242771897902,123.18554482302078,20.30410337494176,61.69083213806152,60.51001968383789,17.360000610351562,15.552522933259155 26162,2012-12-19,CAT,90.91000366210938,91.83000183105469,90.73999786376953,67.04431915283203,7065800.0,2.0,1.0898120530594895,67.31584770498263,60.51143500986111,58.967400900277255,189.40209943884255,38.31989289358183,63.12214266459147,62.9741205851237,17.360000610351562,15.552522933259155 26163,2012-12-19,CRM,42.81999969482422,43.1875,42.45249938964844,42.46500015258789,4176000.0,2.0,1.2637911953985395,42.901839965147886,37.78915963812359,64.53634214494863,134.59647721239546,49.429283270766675,38.82749977111816,38.266083272298175,17.360000610351562,15.552522933259155 26164,2012-12-19,CSCO,20.420000076293945,20.540000915527344,20.239999771118164,14.503875732421875,38097400.0,2.0,0.3991715891865564,14.664904095261686,13.066754172713168,65.80193663289384,125.01102737242813,56.12809857444843,13.382441202799479,13.179957914352418,17.360000610351562,15.552522933259155 26165,2012-12-19,CVX,110.47000122070312,111.11000061035156,109.88999938964844,70.6677474975586,7623200.0,2.0,0.4050265907019366,70.9249895165075,65.98884791635383,53.69494548171144,184.47849191250407,23.677218836008993,67.9342046101888,70.2710812886556,17.360000610351562,15.552522933259155 26166,2012-12-19,DIS,50.150001525878906,50.5099983215332,49.939998626708984,45.40009307861328,8382100.0,2.0,0.23849337358906553,45.609468252512926,43.374719445851326,53.54358700599811,117.72316772920131,11.052356380239104,44.016740798950195,45.01497281392415,17.360000610351562,15.552522933259155 26167,2012-12-19,GS,128.6699981689453,129.3000030517578,126.80999755859375,105.06676483154297,5525400.0,2.0,1.302199979489572,103.85346770294248,93.26777329437198,61.43004880202977,334.8355513109208,45.198637255794466,97.63582305908203,98.25330963134766,17.360000610351562,15.552522933259155 26168,2012-12-19,HD,63.130001068115234,63.13999938964844,61.75,48.37052917480469,7597900.0,2.0,0.0363160217925369,51.43310695501689,48.36600460198995,50.64710398082509,-57.484935819510014,7.465161574363837,49.38617986043294,48.47132797241211,17.360000610351562,15.552522933259155 26169,2012-12-19,HON,61.01565170288086,61.34933090209961,60.786842346191406,48.75872802734375,5477519.0,2.0,0.4434880416834375,48.50786337616602,45.63232980010351,59.91842913287781,269.4156088205748,33.58523029389547,46.760677846272785,46.616006469726564,17.360000610351562,15.552522933259155 26170,2012-12-19,IBM,186.86424255371094,187.81069946289062,186.42446899414062,121.6021957397461,4466943.0,2.0,0.25810806361161553,122.0646458719119,117.20767926236543,51.33154703600827,167.87231123056353,11.734158807213944,118.95172856648763,122.1703670501709,17.360000610351562,15.552522933259155 26171,2012-12-19,INTC,21.06999969482422,21.309999465942383,20.860000610351562,15.3414306640625,52804600.0,2.0,0.028105063831887378,15.364533688987194,13.923779795204702,49.33618099861938,136.27821830835535,28.20180587079163,14.695537439982097,15.303664668401082,17.360000610351562,15.552522933259155 26172,2012-12-19,JNJ,70.91000366210938,71.30999755859375,70.62999725341797,52.63248825073242,11865600.0,2.0,0.3132193471240896,53.32615704584698,51.09526781987567,57.14582885641689,111.00520862616116,28.05628245274575,51.93160285949707,51.78495737711589,17.360000610351562,15.552522933259155 26173,2012-12-19,JPM,43.9900016784668,44.38999938964844,43.41999816894531,32.02772903442383,34348500.0,2.0,0.4946664598956545,32.4184881564967,29.192762911618537,60.61380602874552,167.20598796191396,32.88022580493104,30.38697560628255,30.519536304473878,17.360000610351562,15.552522933259155 26174,2012-12-19,KO,37.25,37.290000915527344,36.77000045776367,26.236209869384766,17991900.0,2.0,0.050637428016891306,27.17020517358734,26.287825527096253,46.19060944327144,-26.670666118954156,19.490375166416072,26.441388511657713,26.597497272491456,17.360000610351562,15.552522933259155 26175,2012-12-19,MCD,90.7300033569336,90.8499984741211,89.69999694824219,67.09559631347656,5152900.0,2.0,0.6913306235938279,68.2404416901643,63.07560826711109,55.72207369052198,128.70923410229807,24.67826080808164,64.76846783955892,65.9569102605184,17.360000610351562,15.552522933259155 26176,2012-12-19,MMM,93.91999816894531,93.9800033569336,92.97000122070312,66.63435363769531,3254800.0,2.0,0.658144262491632,67.4936255955785,63.535800597658806,55.78423859746431,133.71746692843416,43.218455800800385,64.74084231058757,65.1507495880127,17.360000610351562,15.552522933259155 26177,2012-12-19,MRK,42.127864837646484,42.42366409301758,41.61259460449219,29.722728729248047,12254369.0,2.0,-0.046711878711228394,30.453116061684305,29.44447438478786,48.10762502068908,-11.809339153511768,8.652647664017843,29.76290225982666,30.386517842610676,17.360000610351562,15.552522933259155 26178,2012-12-19,MSFT,27.690000534057617,27.729999542236328,27.25,22.36644744873047,53519900.0,2.0,-0.12592164944665285,22.740233004802263,21.49309219051024,46.21211453178665,28.636232329489236,6.7622175431323965,22.239598083496094,23.03583183288574,17.360000610351562,15.552522933259155 26179,2012-12-19,NKE,24.729999542236328,24.799999237060547,24.4424991607666,21.672361373901367,7879200.0,2.0,0.20038745972070515,22.124652678177938,21.1834037717122,53.12578543839173,63.06003810142955,20.035121519075375,21.26662915547689,21.097641150156658,17.360000610351562,15.552522933259155 26180,2012-12-19,PG,69.76000213623047,69.98999786376953,68.7699966430664,50.437923431396484,10304800.0,2.0,0.28873744069763774,51.520903496954276,49.93543996312873,53.291587802424075,28.10062542911765,10.538714386789087,50.10769958496094,50.02894007364909,17.360000610351562,15.552522933259155 26181,2012-12-19,TRV,74.4800033569336,74.5,73.41000366210938,57.249813079833984,3640600.0,2.0,0.8798704385915244,58.76227107202526,53.69208798254017,61.3894970986898,98.79735140436178,38.02147011093724,55.24254900614421,54.82365862528483,17.360000610351562,15.552522933259155 26182,2012-12-19,UNH,55.119998931884766,55.119998931884766,54.43000030517578,46.18852233886719,5537600.0,2.0,0.15729527032585366,46.9304769607265,44.441909208707095,50.72552415521557,93.58235086779683,17.45562986303414,45.24485130310059,46.47449226379395,17.360000610351562,15.552522933259155 26183,2012-12-19,V,37.70000076293945,37.709999084472656,37.287498474121094,34.576133728027344,8640400.0,2.0,0.37502750341310076,34.83867411943284,33.86319546369704,60.33434409919365,93.39275713189359,33.87365436790462,33.920954895019534,32.979995314280195,17.360000610351562,15.552522933259155 26184,2012-12-19,VZ,43.900001525878906,43.91999816894531,43.369998931884766,25.65076446533203,12734400.0,2.0,0.05100496538130628,26.562623317528526,25.411808674048622,47.444974008369975,13.353453555747079,13.545036980878722,25.691958936055503,26.183281040191652,17.360000610351562,15.552522933259155 26185,2012-12-19,WBA,37.5099983215332,37.75,37.2400016784668,26.90517234802246,9257800.0,2.0,0.6590319406015759,27.854855754712673,22.98898732390061,64.1026383426501,127.76200636901326,54.88948094314533,24.80347817738851,25.230667972564696,17.360000610351562,15.552522933259155 26186,2012-12-19,WMT,69.43000030517578,69.5,68.5199966430664,54.253868103027344,9973200.0,2.0,-0.5407649485801258,57.64201075267394,53.55655034351747,41.79605727980594,-78.66503434682195,23.63908913711509,55.65653940836589,57.2979710261027,17.360000610351562,15.552522933259155 26187,2012-12-20,AAPL,18.928571701049805,18.935714721679688,18.531429290771484,15.956268310546875,481689600.0,3.0,-0.4716893974855516,18.574042955156383,15.175221666578235,40.251903493495824,-88.33136482212167,35.72370756248626,16.80477507909139,18.001225996017457,17.670000076293945,56.72480615443101 26188,2012-12-20,AMGN,88.48999786376953,88.81999969482422,88.0,66.4823226928711,2887800.0,3.0,0.5172789776666917,68.02434655574403,65.28770330997862,55.45914763926668,39.19680475505885,4.213702017556872,65.77983957926432,65.212757619222,17.670000076293945,56.72480615443101 26189,2012-12-20,AXP,56.88999938964844,57.40999984741211,56.81999969482422,49.0001335144043,5641700.0,3.0,0.3186483537707048,49.69595689692249,46.77284689030896,52.66134070122131,93.03324319844123,4.4780725663065315,47.81553993225098,48.28526713053385,17.670000076293945,56.72480615443101 26190,2012-12-20,BA,75.75,76.23999786376953,75.51000213623047,63.85481262207031,4599300.0,3.0,0.6809366850126963,63.79973408219465,61.277739748982114,59.61763106840154,139.9007316883873,20.782412357161416,61.860944747924805,60.60216865539551,17.670000076293945,56.72480615443101 26191,2012-12-20,CAT,89.9000015258789,90.12999725341797,88.63999938964844,66.47244262695312,6893600.0,3.0,1.1115859175782958,67.52763840337741,60.81402114252102,57.28202458965542,122.89970230579286,15.877621611545143,63.24510904947917,62.97031784057617,17.670000076293945,56.72480615443101 26192,2012-12-20,CRM,42.5,42.560001373291016,42.130001068115234,42.52000045776367,4705200.0,3.0,1.279147572208167,43.19917457166259,37.77432510790285,64.68164776958483,119.28775533667012,42.11821101353736,39.02383308410644,38.33487491607666,17.670000076293945,56.72480615443101 26193,2012-12-20,CSCO,20.270000457763672,20.329999923706055,20.149999618530273,14.482401847839355,29942600.0,3.0,0.3977871044571195,14.697810257310502,13.169493972425824,65.42304121141859,110.59852817278492,50.30777722235171,13.457724889119467,13.200296258926391,17.670000076293945,56.72480615443101 26194,2012-12-20,CVX,110.0,110.66999816894531,109.6500015258789,70.96992492675781,5873900.0,3.0,0.5032689115259501,71.25877144288644,66.05884406614676,54.53215109233912,165.6792418107842,21.010611572274033,68.01541188557943,70.20257237752278,17.670000076293945,56.72480615443101 26195,2012-12-20,DIS,49.83000183105469,51.060001373291016,49.83000183105469,46.30009841918945,8410700.0,3.0,0.3391251328483449,45.92630626357518,43.329357798924825,57.09927392203314,151.16330002471565,18.786308710218083,44.065450032552086,44.996948051452634,17.670000076293945,56.72480615443101 26196,2012-12-20,GS,127.3499984741211,129.72000122070312,126.62000274658203,107.10614776611328,4402500.0,3.0,1.7559439006534205,105.52637525705244,92.62836030813311,63.573505598534474,293.20357233001,46.32499481160825,97.97264658610025,98.44063199361166,17.670000076293945,56.72480615443101 26197,2012-12-20,HD,61.45000076293945,61.97999954223633,61.22999954223633,48.527137756347656,8436700.0,3.0,-0.03006600043931229,51.47880400678629,48.176800164966636,51.22018211445524,-91.76157034785346,13.352583156271267,49.392913564046225,48.50847600301107,17.670000076293945,56.72480615443101 26198,2012-12-20,HON,60.872642517089844,61.4827995300293,60.805908203125,49.15630340576172,4627377.0,3.0,0.5381726207547715,48.87978936084765,45.5433055793379,61.29042352194544,257.21314567281524,34.98984959520899,46.826924387613936,46.67431399027507,17.670000076293945,56.72480615443101 26199,2012-12-20,IBM,185.91778564453125,186.37667846679688,184.66539001464844,121.40892791748047,4376987.0,3.0,0.33158417187013356,122.27741271313923,117.27417114916545,50.93857136818624,113.30102712970026,0.6354897429834236,119.02673594156902,122.07036666870117,17.670000076293945,56.72480615443101 26200,2012-12-20,INTC,21.209999084472656,21.239999771118164,20.8799991607666,15.290532112121582,34005500.0,3.0,0.05545749952137413,15.428398422270769,13.981337829560287,48.816555522018675,131.9746887967412,28.201805870791617,14.69844586054484,15.285033702850342,17.670000076293945,56.72480615443101 26201,2012-12-20,JNJ,70.73999786376953,70.9000015258789,70.48999786376953,52.72191619873047,11775800.0,3.0,0.30351280896049815,53.34603060317235,51.207292761085455,57.741475052621865,87.98467955638036,23.597212718384014,51.9571029663086,51.81420408884684,17.670000076293945,56.72480615443101 26202,2012-12-20,JPM,43.689998626708984,44.540000915527344,43.40999984741211,32.763484954833984,25014900.0,3.0,0.5671989132531117,32.72816557712289,29.162674762537755,63.83056310289951,162.98157939756385,34.55948057730308,30.486303583780924,30.563709863026936,17.670000076293945,56.72480615443101 26203,2012-12-20,KO,36.689998626708984,37.099998474121094,36.650001525878906,26.428804397583008,16182700.0,3.0,0.028133739043866512,27.174880231515285,26.277072512014986,48.12581677653925,-33.65742262963829,22.902189325862903,26.455184809366862,26.587864685058594,17.670000076293945,56.72480615443101 26204,2012-12-20,MCD,89.97000122070312,90.12000274658203,89.44999694824219,67.34241485595703,4298900.0,3.0,0.7075488290692391,68.36104416529652,63.313664391832376,56.634656295202966,107.51753372879834,20.34386032440741,64.86701876322428,65.92155831654867,17.670000076293945,56.72480615443101 26205,2012-12-20,MMM,93.3499984741211,94.13999938964844,93.20999908447266,67.42949676513672,3289800.0,3.0,0.7125960232331465,67.66480122303194,63.73640574718289,58.26197452138801,139.4602928118514,44.408898444265034,64.86832160949707,65.16289647420247,17.670000076293945,56.72480615443101 26206,2012-12-20,MRK,40.5057258605957,40.82061004638672,40.07633590698242,28.701574325561523,35263104.0,3.0,-0.1419656423208373,30.643783216162596,29.164421816186035,41.70548359665976,-228.2771427384033,32.97836635104006,29.72029514312744,30.357572078704834,17.670000076293945,56.72480615443101 26207,2012-12-20,MSFT,27.360000610351562,27.68000030517578,27.149999618530273,22.669477462768555,52607300.0,3.0,-0.07922728805952062,22.816621374276863,21.476489854666006,48.52889167939023,50.528128379148534,3.637353549874821,22.207848866780598,22.99694191614787,17.670000076293945,56.72480615443101 26208,2012-12-20,NKE,24.530000686645508,24.762500762939453,24.302499771118164,21.942768096923828,12000000.0,3.0,0.20589426439701342,22.104253033193306,21.288273784128474,55.175632285394485,63.51618353134568,13.750296333612013,21.301774406433104,21.112749354044595,17.670000076293945,56.72480615443101 26209,2012-12-20,PG,69.30000305175781,70.25,69.30000305175781,50.787105560302734,10218200.0,3.0,0.26705858929652493,51.44031230276507,50.114231764617735,55.3226021238444,49.78166282394128,4.611623559405006,50.15037384033203,50.03655605316162,17.670000076293945,56.72480615443101 26210,2012-12-20,TRV,73.43000030517578,73.94999694824219,73.19999694824219,57.55392837524414,2431500.0,3.0,0.8625651589450811,58.83308419268549,53.93598547894537,62.4197831664805,85.3233618416579,33.36186936157024,55.38645108540853,54.89935436248779,17.670000076293945,56.72480615443101 26211,2012-12-20,UNH,54.47999954223633,55.5099983215332,54.45000076293945,47.01074981689453,5025900.0,3.0,0.22615580887374165,47.130517279388926,44.42348052334545,53.647372848353776,122.88998886158689,22.51069202911146,45.28484420776367,46.470285924275714,17.670000076293945,56.72480615443101 26212,2012-12-20,V,37.470001220703125,38.127498626708984,37.33000183105469,35.341094970703125,10863200.0,3.0,0.42215910233802134,35.049692560458794,33.78662564632832,64.07342954106494,134.90179234841543,40.821939435527376,34.00000267028808,33.05351568857829,17.670000076293945,56.72480615443101 26213,2012-12-20,VZ,43.400001525878906,43.84000015258789,43.25,25.90502166748047,9867800.0,3.0,0.038280148516754764,26.540415697611575,25.472451276265378,49.54451849766058,14.702495401157671,15.950348056602106,25.704179128011067,26.169757652282716,17.670000076293945,56.72480615443101 26214,2012-12-20,WBA,37.45000076293945,37.59000015258789,37.09000015258789,27.129140853881836,7907500.0,3.0,0.6809235780530081,27.98319495576272,23.21610809904685,65.38393177198353,114.05499238141532,49.3431665023817,24.902458000183106,25.25678596496582,17.670000076293945,56.72480615443101 26215,2012-12-20,WMT,68.33000183105469,69.05999755859375,68.16999816894531,54.633934020996094,9686300.0,3.0,-0.5509540090409217,57.61410551350878,53.6232663126631,43.368713694937554,-80.96804369515246,27.46182821977013,55.558712005615234,57.22766583760579,17.670000076293945,56.72480615443101 26216,2012-12-21,AAPL,18.302499771118164,18.559642791748047,18.222856521606445,15.88286018371582,596268400.0,4.0,-0.47284133496549074,18.524461005270677,15.065250660836499,39.90700775652853,-106.15919595736813,39.570244143260766,16.785997041066487,17.924182589848836,17.84000015258789,47.28962374140117 26217,2012-12-21,AMGN,87.97000122070312,87.97000122070312,86.33999633789062,65.5423355102539,7247000.0,4.0,0.37824935590872144,68.05484646743326,65.22411547714682,51.75262621413227,-14.920662660357028,14.678872236180556,65.84944063822428,65.25916455586751,17.84000015258789,47.28962374140117 26218,2012-12-21,AXP,57.189998626708984,57.810001373291016,56.36000061035156,49.213558197021484,11464700.0,4.0,0.34163046235971706,49.808842206332,46.75728023019144,53.39989515756206,89.93405971439725,2.060351461636161,47.87501169840495,48.29550863901774,17.84000015258789,47.28962374140117 26219,2012-12-21,BA,75.08000183105469,76.22000122070312,74.58000183105469,63.82967758178711,6831500.0,4.0,0.710266938162242,63.97484779000299,61.306259921789,59.508599193671834,115.80343792280462,7.904944710359117,62.005917104085285,60.702921613057455,17.84000015258789,47.28962374140117 26220,2012-12-21,CAT,87.5,88.18000030517578,86.4800033569336,65.28408813476562,10727800.0,4.0,1.0211800580088237,67.57791646878293,61.07731424410768,53.96632811306039,57.81182463189504,1.6647758319602006,63.36194051106771,62.99393138885498,17.84000015258789,47.28962374140117 26221,2012-12-21,CRM,41.98249816894531,42.435001373291016,41.869998931884766,42.23749923706055,10731600.0,4.0,1.254066031336734,43.409269146161456,37.801730533403976,63.30347105574513,107.70896017085268,36.368162550350384,39.23774973551432,38.404958216349286,17.84000015258789,47.28962374140117 26222,2012-12-21,CSCO,19.950000762939453,20.049999237060547,19.59000015258789,14.282059669494629,67611700.0,4.0,0.3761874955908038,14.711345234616504,13.246000537173048,61.97868489603927,77.21084300660986,20.443207134471276,13.535327466328939,13.218940718968708,17.84000015258789,47.28962374140117 26223,2012-12-21,CVX,109.56999969482422,110.30000305175781,108.55999755859375,70.53915405273438,15611700.0,4.0,0.5401406440269341,71.49239756579402,66.0978329945087,53.11591402927607,125.5658513172795,9.54382696299508,68.11710789998372,70.13591473897299,17.84000015258789,47.28962374140117 26224,2012-12-21,DIS,50.40999984741211,50.75,49.68000030517578,45.45463943481445,15996900.0,4.0,0.3466589838523504,46.019394149144496,43.37127090517679,53.14632000170515,113.43683980136957,15.849633076867558,44.08717130025228,44.970502789815264,17.84000015258789,47.28962374140117 26225,2012-12-21,GS,126.62999725341797,128.9499969482422,125.62999725341797,106.0492935180664,6393300.0,4.0,2.0071230566993847,106.59512609602142,92.27282968400787,61.73429397056871,218.71152985576958,39.12008330817744,98.34851252237955,98.65281969706217,17.84000015258789,47.28962374140117 26226,2012-12-21,HD,61.31999969482422,61.720001220703125,60.54999923706055,48.01814651489258,15929900.0,4.0,-0.12233536474913365,51.50341657167726,47.900873436867656,49.29563873752378,-124.91837308029545,20.42945416004198,49.412044525146484,48.53285306294759,17.84000015258789,47.28962374140117 26227,2012-12-21,HON,60.443626403808594,61.311195373535156,60.443626403808594,49.09513854980469,6031030.0,4.0,0.6013434264379569,49.18101033221438,45.46764117230223,60.95834065401644,204.9119219052987,27.185062091843342,46.91188672383626,46.7419792175293,17.84000015258789,47.28962374140117 26228,2012-12-21,IBM,184.6080322265625,185.9464569091797,183.1453094482422,120.5673828125,8603664.0,4.0,0.31824038310706726,122.27223115523923,117.27498335281742,49.24054186141864,70.31765757708807,7.822280108963567,119.09571838378906,121.95954717000326,17.84000015258789,47.28962374140117 26229,2012-12-21,INTC,20.65999984741211,20.850000381469727,20.479999542236328,15.1014986038208,61993100.0,4.0,0.061175880102856794,15.465642077652543,14.020438473494917,46.9180095785665,77.34762448515455,11.135487726492961,14.696991729736329,15.266370725631713,17.84000015258789,47.28962374140117 26230,2012-12-21,JNJ,70.55999755859375,70.75,70.05999755859375,52.36421203613281,22142300.0,4.0,0.263914330944651,53.35248567734682,51.25374334181822,54.60117431266557,48.88613958567851,10.916442748327086,51.98766797383626,51.833549626668294,17.84000015258789,47.28962374140117 26231,2012-12-21,JPM,43.81999969482422,44.20000076293945,43.34000015258789,32.373538970947266,38973500.0,4.0,0.5864557265621109,32.91050716148312,29.194440882340125,61.094836465051344,129.18205376697722,32.90081846054223,30.574595578511556,30.609661801656088,17.84000015258789,47.28962374140117 26232,2012-12-21,KO,37.0,37.189998626708984,36.529998779296875,26.31467056274414,27942400.0,4.0,0.0010773379064126232,27.177017828152103,26.219186738803465,47.087642889236,-43.56770020703018,26.243489016507716,26.4736785252889,26.58152526219686,17.84000015258789,47.28962374140117 26233,2012-12-21,MCD,89.6500015258789,90.19000244140625,89.11000061035156,67.44713592529297,10730000.0,4.0,0.7205459832882326,68.52564884644504,63.44110148924831,57.02342939905209,96.809550973984,14.55427411787505,65.01180661519369,65.8984535853068,17.84000015258789,47.28962374140117 26234,2012-12-21,MMM,92.77999877929688,93.66000366210938,91.94000244140625,66.6916732788086,5975500.0,4.0,0.6882791927311303,67.7507025570573,63.85251628449546,55.287987206659395,91.75164632172937,22.599357453265288,64.99089520772299,65.17342046101888,17.84000015258789,47.28962374140117 26235,2012-12-21,MRK,40.47710037231445,40.51526641845703,39.5515251159668,28.265865325927734,30087242.0,4.0,-0.2497342303923631,30.866111894507718,28.7828392544791,39.39159077584742,-246.50161328347303,38.91831664683396,29.677100245157877,30.32170162200928,17.84000015258789,47.28962374140117 26236,2012-12-21,MSFT,27.450000762939453,27.489999771118164,27.0,22.481107711791992,98776500.0,4.0,-0.05676715841178037,22.777316631845256,21.495319590994097,47.2209649323708,35.445964257610136,1.0084807632238564,22.177131589253744,22.960192584991454,17.84000015258789,47.28962374140117 26237,2012-12-21,NKE,25.625,26.3700008392334,25.290000915527344,23.294797897338867,27894800.0,4.0,0.31571656821472516,22.59322780748073,20.993592604201396,63.44428464828522,212.97456580760434,47.493508426240915,21.402511469523112,21.151274077097575,17.84000015258789,47.28962374140117 26238,2012-12-21,PG,69.43000030517578,69.81999969482422,68.37999725341797,49.98695755004883,17746900.0,4.0,0.18320086057970997,51.49508357662583,49.99617847781752,50.153008020073244,0.3756629515594028,20.695857801697375,50.19426078796387,50.03288059234619,17.84000015258789,47.28962374140117 26239,2012-12-21,TRV,73.47000122070312,73.56999969482422,72.7300033569336,56.77424621582031,4534100.0,4.0,0.776980221616256,58.85317724927938,54.07127801195108,58.29424471959218,59.80116207075857,23.395779132435564,55.496873474121095,54.961280504862465,17.84000015258789,47.28962374140117 26240,2012-12-21,UNH,55.380001068115234,55.52000045776367,54.43000030517578,46.64625549316406,9440100.0,4.0,0.2484526288188178,47.23466624983746,44.43156681290668,52.22715770054484,105.79407087089658,22.10077386435725,45.33576456705729,46.45690892537435,17.84000015258789,47.28962374140117 26241,2012-12-21,V,37.74250030517578,37.994998931884766,37.4900016784668,34.949337005615234,13930400.0,4.0,0.42302329114867376,35.12178366815748,33.775962608697995,61.02577516227976,118.27708810699218,40.82193943552737,34.06984647115072,33.11734625498454,17.84000015258789,47.28962374140117 26242,2012-12-21,VZ,43.54999923706055,43.970001220703125,43.25,25.76311683654785,21106500.0,4.0,0.016554278152273838,26.54290171203327,25.458731359866142,48.4275259319295,12.113061701544394,12.331130520273142,25.723100852966308,26.154454072316486,17.84000015258789,47.28962374140117 26243,2012-12-21,WBA,36.779998779296875,36.970001220703125,35.77000045776367,26.233264923095703,15309600.0,4.0,0.6188494467849779,27.975522060971816,23.456419352907577,56.96970501000732,68.38634106432991,11.713519294670366,24.987710571289064,25.26319500605265,17.84000015258789,47.28962374140117 26244,2012-12-21,WMT,68.87000274658203,69.16000366210938,68.2699966430664,54.35680389404297,13231000.0,4.0,-0.5747654595971667,57.642316259525444,53.503002343990175,42.502462962375596,-78.21643569707692,25.542199054770602,55.46818313598633,57.159040768941246,17.84000015258789,47.28962374140117 26303,2012-12-24,AAPL,18.58392906188965,18.72321319580078,18.52535629272461,15.90854549407959,175753200.0,0.0,-0.4663063742160176,18.358663054910085,15.0189217839571,40.09280715589097,-85.07812141816025,34.992622356568276,16.758583895365398,17.851809151967366,17.84000015258789,6.69849963918438 26304,2012-12-24,AMGN,86.9800033569336,87.62000274658203,86.91000366210938,65.7228012084961,1596900.0,0.0,0.27940860418139835,68.04712127810541,65.24011093014656,52.38465412707563,-12.720197096044181,14.678872236180549,65.91432355244955,65.31294720967611,17.84000015258789,6.69849963918438 26305,2012-12-24,AXP,57.54999923706055,57.939998626708984,57.439998626708984,49.1110954284668,2192800.0,0.0,0.3475694951033219,49.8881164442173,46.83507767809715,52.98931348367608,109.72103350351149,0.16664798831433916,47.92338536580404,48.31807880401611,17.84000015258789,6.69849963918438 26306,2012-12-24,BA,75.88999938964844,76.55999755859375,75.52999877929688,63.662052154541016,1931900.0,0.0,0.7117804421525165,64.10621775274083,61.31734715814784,58.767123756179366,133.73042239673225,11.588688731644016,62.08189468383789,60.78880386352539,17.84000015258789,6.69849963918438 26307,2012-12-24,CAT,87.51000213623047,87.83000183105469,87.16000366210938,64.97216033935547,2326700.0,0.0,0.9138287477947955,67.59598660156502,61.30544085815177,53.13122981737945,53.89987478865196,1.6647758319602062,63.436621220906574,63.01307983398438,17.84000015258789,6.69849963918438 26308,2012-12-24,CRM,42.092498779296875,42.36000061035156,42.0,42.337501525878906,1648000.0,0.0,1.2281012912282563,43.61341573267338,37.82583406896236,63.5875808684638,105.42386459218959,36.3681625503504,39.47283312479655,38.48999989827474,17.84000015258789,6.69849963918438 26309,2012-12-24,CSCO,19.8700008392334,19.959999084472656,19.739999771118164,14.189037322998047,12550700.0,0.0,0.3475571020793975,14.718874837085085,13.303584288433715,60.4500211817565,72.8699138219914,20.44320713447127,13.610066095987955,13.237092399597168,17.84000015258789,6.69849963918438 26310,2012-12-24,CVX,109.30000305175781,109.38999938964844,108.4800033569336,69.8447494506836,2284400.0,0.0,0.507479205292583,71.57650705819104,66.24775975699451,50.91103499284391,93.73530700884518,8.735506253658464,68.19629465738932,70.06437708536784,17.84000015258789,6.69849963918438 26311,2012-12-24,DIS,49.91999816894531,50.20000076293945,49.84000015258789,45.34555435180664,2772000.0,0.0,0.3399090999961558,46.06633103254647,43.46901938554434,52.65972701055923,96.75923926087529,15.849633076867539,44.194193776448564,44.95119291941325,17.84000015258789,6.69849963918438 26312,2012-12-24,GS,127.87000274658203,128.5,127.4000015258789,105.30619049072266,1359300.0,0.0,2.121763771571807,107.35503300135343,92.1000329166153,60.461977695461385,188.3791661383796,39.120083308177435,98.67549184163411,98.85837732950846,17.84000015258789,6.69849963918438 26313,2012-12-24,HD,61.0099983215332,61.970001220703125,61.0,48.21391677856445,3022600.0,0.0,-0.17761504094112723,51.47708979240818,47.70715588935451,50.042511897568744,-108.44373213301273,16.684107967468538,49.43510233561198,48.56763916015625,17.84000015258789,6.69849963918438 26314,2012-12-24,HON,60.739173889160156,61.4827995300293,60.443626403808594,48.682254791259766,2347044.0,0.0,0.6110467102495534,49.33473746863249,45.54405891808626,58.73601635056756,171.38247169239114,29.25612734662122,46.99498291015625,46.80111796061198,17.84000015258789,6.69849963918438 26315,2012-12-24,IBM,184.5602264404297,185.30592346191406,183.57553100585938,119.93163299560547,1706235.0,0.0,0.2534440916104188,122.24931665821254,117.26797994212927,47.99032804728027,55.568840575851986,7.8222801089635645,119.15306650797525,121.84826889038087,17.84000015258789,6.69849963918438 26316,2012-12-24,INTC,20.649999618530273,20.729999542236328,20.510000228881836,15.00697135925293,14193100.0,0.0,0.057418296888030795,15.48934677371502,14.051265160946844,45.99270566584523,69.91353064525882,11.135487726492963,14.693114089965821,15.24481298128764,17.84000015258789,6.69849963918438 26317,2012-12-24,JNJ,70.31999969482422,70.4000015258789,69.94000244140625,52.17792510986328,5006500.0,0.0,0.21502181609084658,53.31678769659392,51.35874292779573,53.04690922473694,22.769684095625195,7.622628906626068,52.00660718282064,51.853729820251466,17.84000015258789,6.69849963918438 26318,2012-12-24,JPM,43.720001220703125,44.02000045776367,43.709999084472656,32.31467056274414,8621200.0,0.0,0.5901636619582327,33.044493143035766,29.28412624172986,60.688624774998644,118.80714264379719,32.900818460542226,30.655529403686522,30.65840628941854,17.84000015258789,6.69849963918438 26319,2012-12-24,KO,36.720001220703125,36.79999923706055,36.56999969482422,26.20054054260254,4851800.0,0.0,-0.02923736359897333,27.20395268425313,26.16547270789775,46.05980916504246,-73.44593302986775,26.243489016507716,26.49002062479655,26.572338898976643,17.84000015258789,6.69849963918438 26320,2012-12-24,MCD,89.58999633789062,89.69000244140625,89.0999984741211,66.781494140625,2375000.0,0.0,0.6694179590898415,68.49691555963346,63.755353040830414,53.84903344950682,75.36097586114724,14.381228516158162,65.14404233296712,65.86005357106527,17.84000015258789,6.69849963918438 26321,2012-12-24,MMM,92.69999694824219,93.72000122070312,92.69000244140625,66.75613403320312,953400.0,0.0,0.666526075819661,67.81037002419171,64.0149160781032,55.4933138639147,97.66465359266165,23.185215083468734,65.10945053100586,65.18786544799805,17.84000015258789,6.69849963918438 26322,2012-12-24,MRK,39.53244400024414,39.83778762817383,39.417938232421875,28.197784423828125,6793870.0,0.0,-0.336753290383502,31.014900340205696,28.473382817142937,39.04146170245102,-235.65811158006247,40.356633948814846,29.626915804545085,30.28582057952881,17.84000015258789,6.69849963918438 26323,2012-12-24,MSFT,27.200000762939453,27.25,27.0,22.16170310974121,20842400.0,0.0,-0.06400284094923947,22.748778635023164,21.4968306484241,45.08934282242236,13.416465528484027,1.0084807632238662,22.13522605895996,22.92109820048014,17.84000015258789,6.69849963918438 26324,2012-12-24,NKE,26.139999389648438,26.5575008392334,26.09000015258789,23.405622482299805,11999200.0,0.0,0.40700248176434783,22.953096956350752,20.81901589002376,64.00728450072057,244.66380877772085,49.9356527931608,21.503632481892904,21.190137894948325,17.84000015258789,6.69849963918438 26325,2012-12-24,PG,68.66999816894531,68.69000244140625,68.23999786376953,49.84148406982422,3578800.0,0.0,0.10380787970868255,51.55908334011946,49.86234915499773,49.28680191358359,-37.22575484590372,22.81299212051351,50.23087374369303,50.03026739756266,17.84000015258789,6.69849963918438 26326,2012-12-24,TRV,72.61000061035156,72.73999786376953,72.33000183105469,56.41560745239258,825900.0,0.0,0.672462660283287,58.81404852785622,54.26169800839866,56.51678915624251,36.08735620273046,15.54051407716904,55.59585787455241,55.026268577575685,17.84000015258789,6.69849963918438 26327,2012-12-24,UNH,54.79999923706055,55.04999923706055,54.529998779296875,46.49367904663086,1713900.0,0.0,0.25091893784072994,47.29542939886516,44.50070822015339,51.63522580050939,86.27640944180445,22.100773864357244,45.39679578145345,46.446899032592775,17.84000015258789,6.69849963918438 26328,2012-12-24,V,37.557498931884766,37.904998779296875,37.557498931884766,35.044376373291016,3272000.0,0.0,0.42646107192718574,35.199954796919044,33.788891409746,61.48552405973332,117.49684646382468,40.82193943552737,34.13615112304687,33.190623664855956,17.84000015258789,6.69849963918438 26329,2012-12-24,VZ,43.2599983215332,43.70000076293945,43.2599983215332,25.745378494262695,3375400.0,0.0,-0.0020710923515032675,26.531496045470117,25.484329416871194,48.286752151771864,-1.0190867194062736,12.331130520273154,25.74084014892578,26.139147313435874,17.84000015258789,6.69849963918438 26330,2012-12-24,WBA,36.2599983215332,36.540000915527344,36.25,26.348861694335938,2382700.0,0.0,0.5723848476649742,27.94267412295429,23.734910525178034,57.6963826160348,65.66981975755108,11.713519294670368,25.07946554819743,25.27451661427816,17.84000015258789,6.69849963918438 26331,2012-12-24,WMT,68.51000213623047,68.80999755859375,68.30999755859375,54.293460845947266,2904800.0,0.0,-0.5919241274355116,57.67128941806237,53.39847490994056,42.30267314064643,-81.10513971202234,25.54219905477061,55.380005009969075,57.09027868906657,17.84000015258789,6.69849963918438 26361,2012-12-26,AAPL,18.53571319580078,18.552143096923828,18.25428581237793,15.689270973205566,302436400.0,2.0,-0.47336434253939075,18.206004104922474,14.952053394009408,39.027158556066844,-98.53258416282682,38.56225505162618,16.728173859914143,17.767591555913288,19.479999542236328,11.179769573317177 26362,2012-12-26,AMGN,87.30000305175781,87.5199966430664,86.0999984741211,65.33931732177734,2720400.0,2.0,0.16819381794245203,68.05655829343443,65.22390664186831,50.91838755519548,-37.11529472491019,22.511536470896935,65.95768775939942,65.35060437520345,19.479999542236328,11.179769573317177 26363,2012-12-26,AXP,57.619998931884766,57.709999084472656,57.060001373291016,48.76963806152344,3389200.0,2.0,0.3210229131935378,49.725068413674826,47.227759802877905,51.62101957927182,79.40939600906385,5.637611499940883,47.96919797261556,48.32886136372884,19.479999542236328,11.179769573317177 26364,2012-12-26,BA,75.97000122070312,76.30000305175781,75.75,63.703983306884766,2710300.0,2.0,0.7081997130765743,64.23077884591804,61.321001854765555,58.89964416905496,123.00434842122348,11.588688731644028,62.146979395548506,60.87746734619141,19.479999542236328,11.179769573317177 26365,2012-12-26,CAT,87.66999816894531,88.68000030517578,87.56999969482422,65.11327362060547,3236100.0,2.0,0.8305644930226066,67.54722922982762,61.661764681915535,53.468207841047615,64.73057720868067,4.814867160874649,63.51034418741862,63.03494739532471,19.479999542236328,11.179769573317177 26366,2012-12-26,CRM,42.29999923706055,42.41999816894531,41.314998626708984,41.584999084472656,3720400.0,2.0,1.1337344050341756,43.65652847238753,38.0319713597658,59.97315459779567,82.62209097951634,21.56142211910105,39.67833315531413,38.544833246866865,19.479999542236328,11.179769573317177 26367,2012-12-26,CSCO,19.829999923706055,20.06999969482422,19.75,14.253438949584961,22083800.0,2.0,0.3263025690893109,14.7285921162064,13.362557976872214,61.13652667212039,74.83828667026728,23.839757111630412,13.686004288991292,13.253732299804687,19.479999542236328,11.179769573317177 26368,2012-12-26,CVX,109.0999984741211,109.2699966430664,108.20999908447266,69.73542785644531,4094300.0,2.0,0.46738570924759415,71.49885459395806,66.65203117874701,50.569163802499226,80.45309598172402,5.915619730310405,68.26992518107096,69.98145510355631,19.479999542236328,11.179769573317177 26369,2012-12-26,DIS,49.849998474121094,49.97999954223633,49.45000076293945,45.31827163696289,4200200.0,2.0,0.32857072257147735,46.03476702904352,43.6810406949555,52.5352786541325,74.3486581736373,7.922821650811892,44.28866755167643,44.92187792460124,19.479999542236328,11.179769573317177 26370,2012-12-26,GS,128.16000366210938,129.3000030517578,127.11000061035156,104.992431640625,2210100.0,2.0,2.1623731553350183,107.99707292365461,92.22174116325944,59.92255510379948,161.67336827832906,41.767702320870264,98.96214014689127,99.02924397786458,19.479999542236328,11.179769573317177 26371,2012-12-26,HD,61.52000045776367,61.70000076293945,61.0,47.877197265625,4453800.0,2.0,-0.24576204137229496,51.479979328206696,47.46777686686167,48.76445632347647,-124.81264835258072,16.684107967468535,49.44173914591472,48.58758837381999,19.479999542236328,11.179769573317177 26372,2012-12-26,HON,60.805908203125,61.2825927734375,60.681968688964844,48.78929901123047,2917861.0,2.0,0.6202246429172646,49.47539656259746,45.647308134057816,59.135573026716216,153.82628811087082,29.256127346621202,47.06620712280274,46.85191650390625,19.479999542236328,11.179769573317177 26373,2012-12-26,IBM,183.75717163085938,185.0191192626953,182.55258178710938,119.65116882324219,2904219.0,2.0,0.17741630427654798,122.25870693236249,117.3034741589461,47.44062733859141,32.25364529623585,13.417893570305086,119.20916849772135,121.71255938212077,19.479999542236328,11.179769573317177 26374,2012-12-26,INTC,20.739999771118164,20.93000030517578,20.639999389648438,15.01424503326416,22488700.0,2.0,0.054400217972604636,15.510769926565203,14.082192529184308,46.0773574425493,91.33108991319965,17.416618336790364,14.690205637613932,15.218098894755046,19.479999542236328,11.179769573317177 26375,2012-12-26,JNJ,69.94999694824219,70.36000061035156,69.87999725341797,52.28968048095703,7737300.0,2.0,0.18318028202095604,53.23160447814586,51.5452704455602,53.8619726694012,21.31846445616155,5.940901109612933,52.033949788411455,51.87564938863118,19.479999542236328,11.179769573317177 26376,2012-12-26,JPM,43.95000076293945,44.18000030517578,43.720001220703125,32.344093322753906,11498900.0,2.0,0.5886903424892118,33.14660692110083,29.41819086179711,60.82330384002528,111.61145440374821,34.993724454288525,30.738425064086915,30.70228509902954,19.479999542236328,11.179769573317177 26377,2012-12-26,KO,36.70000076293945,36.79999923706055,36.2400016784668,25.97940444946289,9982100.0,2.0,-0.07029549484539643,27.262294106208955,26.053987784660187,44.12906967541174,-110.48527089070787,35.08391585481155,26.50395107269287,26.55297253926595,19.479999542236328,11.179769573317177 26378,2012-12-26,MCD,89.12000274658203,89.37000274658203,88.38999938964844,66.3701400756836,3054000.0,2.0,0.58891712629989,68.3355520115559,64.184819234782,51.99849953132444,52.02139851821017,2.618607513906387,65.2591069539388,65.81393337249756,19.479999542236328,11.179769573317177 26379,2012-12-26,MMM,93.3499984741211,93.7300033569336,92.75,66.670166015625,1542900.0,2.0,0.6350294491925297,67.8466806591718,64.17631662476376,55.143945371169735,90.22655401060912,23.288688744127136,65.2163631439209,65.19814987182617,19.479999542236328,11.179769573317177 26380,2012-12-26,MRK,39.5515251159668,39.67557144165039,39.332061767578125,28.14332389831543,7471716.0,2.0,-0.40543740163815656,31.130382331627718,28.213364425879607,38.756394140375775,-209.53211994680552,41.30638245910651,29.575590324401855,30.246558984120686,19.479999542236328,11.179769573317177 26381,2012-12-26,MSFT,27.030000686645508,27.200000762939453,26.700000762939453,21.99791717529297,31631100.0,2.0,-0.08200799051777352,22.74160307606167,21.48598881999546,44.03488096228902,-16.901762755361776,10.207563915560192,22.104377873738606,22.87940944035848,19.479999542236328,11.179769573317177 26382,2012-12-26,NKE,26.024999618530273,26.25,25.594999313354492,22.753986358642578,8090400.0,2.0,0.4219022106438004,23.062467991885605,20.84411846441322,58.52470979888724,178.55401478840028,32.53883405991754,21.583179155985516,21.21626526514689,19.479999542236328,11.179769573317177 26383,2012-12-26,PG,68.56999969482422,68.58999633789062,67.69999694824219,49.463218688964844,6937000.0,2.0,0.010247389901188342,51.66634918380629,49.68307021926988,47.09869203850089,-67.11023073811268,30.466788091965853,50.253180185953774,50.02134977976481,19.479999542236328,11.179769573317177 26384,2012-12-26,TRV,72.47000122070312,72.69999694824219,72.1500015258789,56.345436096191406,1630900.0,2.0,0.5773145748663921,58.75293297926727,54.469409321147765,56.170128632084264,28.725390101585504,12.107539022864104,55.70670801798503,55.08195184071859,19.479999542236328,11.179769573317177 26385,2012-12-26,UNH,54.79999923706055,54.849998474121094,54.119998931884766,45.95966720581055,3232400.0,2.0,0.2073925209937002,47.182653788715434,44.76935045322792,49.59986009310477,53.252995707066255,13.226318517374485,45.45972722371419,46.421515973409015,19.479999542236328,11.179769573317177 26386,2012-12-26,V,37.81999969482422,37.8224983215332,37.29999923706055,34.71522903442383,7614400.0,2.0,0.3980377669075281,35.20462103380389,33.853303999765444,58.99236996983258,86.2179228548047,30.49197751366039,34.18909517923991,33.25305754343669,19.479999542236328,11.179769573317177 26387,2012-12-26,VZ,43.540000915527344,43.790000915527344,43.25,25.692167282104492,6095700.0,2.0,-0.02088478596849086,26.490973246362582,25.552645146581757,47.8550633686179,-2.881887847284996,9.624226299815948,25.75838254292806,26.121296691894532,19.479999542236328,11.179769573317177 26388,2012-12-26,WBA,36.470001220703125,36.939998626708984,36.310001373291016,26.48613739013672,6414200.0,2.0,0.5404088229748325,27.87274617696737,24.067099289646396,58.55618449860592,68.98914633071706,18.798218498126605,25.1733881632487,25.27881005605062,19.479999542236328,11.179769573317177 26389,2012-12-26,WMT,68.55999755859375,68.6500015258789,67.7300033569336,53.83421325683594,6092900.0,2.0,-0.6352570893754574,57.73239752266111,53.24817346122561,40.86204932696227,-99.36235559045798,32.299221989890206,55.27205645243327,57.016618982950845,19.479999542236328,11.179769573317177 26390,2012-12-27,AAPL,18.340713500976562,18.4375,18.023571014404297,15.752265930175781,455120400.0,3.0,-0.4684743856265854,18.029912138747253,14.920545529557192,39.50502629881069,-99.94906961661289,41.48560318639368,16.69979238510132,17.69163924853007,19.469999313354492,6.174104679383292 26391,2012-12-27,AMGN,86.69999694824219,87.55000305175781,85.26000213623047,64.78284454345703,3122600.0,3.0,0.03475199663063222,68.16573127538268,65.04780937403137,48.86520013233118,-62.6088803151441,29.66890814831521,65.96721229553222,65.3783629099528,19.469999313354492,6.174104679383292 26392,2012-12-27,AXP,57.15999984741211,57.25,55.880001068115234,48.39402389526367,5292300.0,3.0,0.26660240512163114,49.66691070321131,47.3866480278678,50.147456463433436,25.94531619225648,20.161018583613544,48.02468566894531,48.32927207946777,19.469999313354492,6.174104679383292 26393,2012-12-27,BA,76.01000213623047,76.30000305175781,75.01000213623047,63.54475021362305,4041400.0,3.0,0.6846212915394716,64.30439185555467,61.393199163122084,58.165261155535646,96.37497585945054,1.4922200586496808,62.21597442626953,60.97041765848795,19.469999313354492,6.174104679383292 26394,2012-12-27,CAT,87.87000274658203,88.41000366210938,86.55000305175781,65.1058578491211,3953800.0,3.0,0.7552722718373985,67.53581324625804,61.911329926959716,53.44731701393361,47.06922651789189,3.106826496698676,63.631080881754556,63.06745713551839,19.469999313354492,6.174104679383292 26395,2012-12-27,CRM,41.56999969482422,41.86249923706055,40.665000915527344,41.560001373291016,5888800.0,3.0,1.0448860653287895,43.700376453849536,38.1976235003741,59.856233726401626,61.48002129856033,9.501346897810713,39.8877498626709,38.60129159291585,19.469999313354492,6.174104679383292 26396,2012-12-27,CSCO,19.889999389648438,19.90999984741211,19.450000762939453,14.060246467590332,35286600.0,3.0,0.29052024332155924,14.702635338605033,13.447188708483589,58.01167227002395,46.89749347599554,10.132094909622587,13.755739529927572,13.263626956939698,19.469999313354492,6.174104679383292 26397,2012-12-27,CVX,108.45999908447266,108.86000061035156,107.2699966430664,69.77399444580078,5525700.0,3.0,0.43372363019514637,71.54462529334778,66.7952886470819,50.69000473638035,60.01557744945585,3.406803789989652,68.35865198771158,69.90597559611003,19.469999313354492,6.174104679383292 26398,2012-12-27,DIS,49.79999923706055,50.0,48.900001525878906,45.027374267578125,6948200.0,3.0,0.2927374945804573,46.02203637624547,43.79141729807094,51.20064682991432,44.63711755940157,2.168423814561294,44.35822372436523,44.89219125111898,19.469999313354492,6.174104679383292 26399,2012-12-27,GS,127.55000305175781,128.3000030517578,124.56999969482422,104.58782196044922,3263500.0,3.0,2.137270639291202,108.50712512486612,92.3177329683956,59.21776092894287,117.43668534968758,23.534036192844493,99.25640335083008,99.21460774739583,19.469999313354492,6.174104679383292 26400,2012-12-27,HD,61.029998779296875,61.41999816894531,60.209999084472656,47.8223762512207,7184600.0,3.0,-0.30072604523667934,51.36516409354036,47.28815621895964,48.55559790565831,-136.85602580993918,25.095748331051958,49.388861338297524,48.60025749206543,19.469999313354492,6.174104679383292 26401,2012-12-27,HON,60.75823974609375,60.94891357421875,60.043212890625,48.73577880859375,2978383.0,3.0,0.6160778259318676,49.60656907166344,45.707286290275036,58.840883832984964,115.96924136286897,15.306530726416046,47.14070955912272,46.908024342854816,19.469999313354492,6.174104679383292 26402,2012-12-27,IBM,183.10707092285156,184.78012084960938,182.31358337402344,120.12486267089844,4150110.0,3.0,0.15361607920659992,122.2855121637475,117.3221767400611,48.47186930024119,29.719849000349413,14.710956400150868,119.30038375854492,121.56881497701009,19.469999313354492,6.174104679383292 26403,2012-12-27,INTC,20.700000762939453,20.760000228881836,20.309999465942383,14.912445068359375,31704300.0,3.0,0.04329488580460783,15.52203511686776,14.101463895125649,45.05490575797306,52.800594968794606,4.401127930579396,14.695779705047608,15.194845708211263,19.469999313354492,6.174104679383292 26404,2012-12-27,JNJ,70.12999725341797,70.4000015258789,69.80000305175781,52.23008346557617,10700400.0,3.0,0.15139150872189333,53.18806457929512,51.64842490739921,53.35105653595801,15.812292793648952,3.633174739471307,52.06349093119304,51.89780673980713,19.469999313354492,6.174104679383292 26405,2012-12-27,JPM,43.959999084472656,44.02000045776367,42.900001525878906,32.10130310058594,19567000.0,3.0,0.5614594295415181,33.18746858782578,29.58334192090225,59.09506364963174,82.62122002098779,15.292571489918283,30.826471010843914,30.74455197652181,19.469999313354492,6.174104679383292 26406,2012-12-27,KO,36.349998474121094,36.54999923706055,36.20000076293945,25.97940444946289,11380600.0,3.0,-0.10166245813139341,27.289209549530636,25.94575215090882,44.12906967541174,-130.9465505830682,36.07669892446071,26.51599210103353,26.53809340794881,19.469999313354492,6.174104679383292 26407,2012-12-27,MCD,88.9000015258789,89.12999725341797,87.76000213623047,66.35517883300781,4576600.0,3.0,0.5179418775324791,68.18928889851523,64.55321445841835,51.93135295010823,36.5326139955016,6.501473136182588,65.37960205078124,65.78634243011474,19.469999313354492,6.174104679383292 26408,2012-12-27,MMM,93.11000061035156,93.16999816894531,91.66999816894531,66.36213684082031,2360900.0,3.0,0.5785436742245338,67.86636224504544,64.27912649396823,53.88646569844787,55.27886156544084,6.698916410894272,65.3153798421224,65.20804456075032,19.469999313354492,6.174104679383292 26409,2012-12-27,MRK,39.32251739501953,39.51335906982422,38.931297302246094,28.04801368713379,11948877.0,3.0,-0.4622324640357718,31.184596559174878,27.956532553068776,38.250752792820464,-196.20061849389694,45.62573470124762,29.528729756673176,30.207170009613037,19.469999313354492,6.174104679383292 26410,2012-12-27,MSFT,26.889999389648438,27.09000015258789,26.56999969482422,22.079811096191406,39394000.0,3.0,-0.08864717679731271,22.70987647606732,21.484956516486395,44.70376502918665,-29.070612496131634,13.913288506327234,22.100829060872396,22.844500954945882,19.469999313354492,6.174104679383292 26411,2012-12-27,NKE,25.610000610351562,25.969999313354492,25.46500015258789,22.94459342956543,7850400.0,3.0,0.4439729074674865,23.19995311134144,20.81338135368542,59.57253485490283,162.38875774902215,28.35778328994241,21.675111770629883,21.249578507741294,19.469999313354492,6.174104679383292 26412,2012-12-27,PG,67.87999725341797,68.16000366210938,67.41000366210938,49.441402435302734,7648800.0,3.0,-0.06491209545267651,51.755207341556215,49.48728304540667,46.97426769986817,-90.84224220219411,34.21167451312722,50.28033625284831,50.01134726206462,19.469999313354492,6.174104679383292 26413,2012-12-27,TRV,72.2699966430664,72.43000030517578,71.11000061035156,55.994606018066406,2013000.0,3.0,0.46820282564527105,58.68582850750244,54.637956129948726,54.4429827317762,2.1649332743391314,5.275403434430361,55.8110294342041,55.13372491200765,19.469999313354492,6.174104679383292 26414,2012-12-27,UNH,54.119998931884766,54.59000015258789,53.95000076293945,46.14615249633789,3245700.0,3.0,0.18580349939215068,47.055663939377915,45.057347230055676,50.307486912862366,43.28486588233183,9.692655850950024,45.52915585835775,46.41092014312744,19.469999313354492,6.174104679383292 26415,2012-12-27,V,37.42250061035156,37.662498474121094,36.974998474121094,34.63176345825195,11976800.0,3.0,0.364574530209957,35.20518773881477,33.901647817215505,58.37147631191873,57.92053720014726,18.740348411528174,34.24534670511881,33.31267445882161,19.469999313354492,6.174104679383292 26416,2012-12-27,VZ,43.38999938964844,43.58000183105469,42.959999084472656,25.70989418029785,9366900.0,3.0,-0.033972744519438436,26.494662842859217,25.544224944006015,48.015229893191545,-25.61732425416979,16.550745462531776,25.776909764607748,26.105593585968016,19.469999313354492,6.174104679383292 26417,2012-12-27,WBA,36.58000183105469,36.88999938964844,36.150001525878906,26.392215728759766,5608500.0,3.0,0.5017055506094685,27.772344765075463,24.399417892090067,57.725786838286865,60.72707243794445,14.857176132248028,25.26947809855143,25.28344923655192,19.469999313354492,6.174104679383292 26418,2012-12-27,WMT,68.02999877929688,68.41999816894531,67.79000091552734,53.99256896972656,7384200.0,3.0,-0.6493356540906774,57.75118308461158,53.07256226145775,41.571815467518874,-95.30160730490614,32.299221989890206,55.186972300211586,56.947960662841794,19.469999313354492,6.174104679383292 26419,2012-12-28,AAPL,18.22464370727539,18.374286651611328,18.14714241027832,15.584976196289062,354278400.0,4.0,-0.47264953336248006,17.77305500363201,14.933439041625562,38.67238302302766,-96.77133840947393,41.485603186393675,16.671971607208253,17.616810878117878,22.719999313354492,9.885904225429448 26420,2012-12-28,AMGN,85.5999984741211,86.13999938964844,85.16999816894531,64.09854888916016,2418700.0,4.0,-0.12478016054197383,68.40023800971339,64.55988619682957,46.48094870560395,-103.94039005105665,30.405185361153304,65.99779243469239,65.38485698699951,22.719999313354492,9.885904225429448 26421,2012-12-28,AXP,56.439998626708984,57.040000915527344,56.369998931884766,48.37696075439453,4094000.0,4.0,0.21956588864129856,49.639948682570825,47.4776340200659,50.08027504959326,28.299591392605752,20.16101858361355,48.11062100728353,48.31706371307373,22.719999313354492,9.885904225429448 26422,2012-12-28,BA,75.20999908447266,75.73999786376953,74.55999755859375,62.589439392089844,2970400.0,4.0,0.5821390861497591,64.2925957659532,61.45276060306535,53.987551931144424,49.318938879484435,4.145604070599882,62.31094589233398,61.041754786173506,22.719999313354492,9.885904225429448 26423,2012-12-28,CAT,87.08999633789062,87.5999984741211,86.69000244140625,64.47453308105469,3309200.0,4.0,0.637313458677454,67.5360071958685,61.989413565239886,51.66939332776159,28.98314084809879,3.106826496698676,63.783942159016924,63.09641819000244,22.719999313354492,9.885904225429448 26424,2012-12-28,CRM,41.11000061035156,41.4375,40.88249969482422,41.04499816894531,4128400.0,4.0,0.9222851325596295,43.70343158811349,38.33031818300468,57.468436339259924,46.48976955408334,9.501346897810713,40.09191652933757,38.65562489827474,22.719999313354492,9.885904225429448 26425,2012-12-28,CSCO,19.489999771118164,19.639999389648438,19.420000076293945,13.917140007019043,24596400.0,4.0,0.24775898561382803,14.683284042113481,13.498023750550093,55.82516310962965,25.270154784371368,8.844191478577446,13.80152702331543,13.271841621398925,22.719999313354492,9.885904225429448 26426,2012-12-28,CVX,107.68000030517578,107.77999877929688,106.30000305175781,68.44307708740234,5277100.0,4.0,0.2962374413194766,71.52984301107911,66.85250562173339,46.621235952428535,16.281227896404502,11.955046869753492,68.44330774943033,69.80098342895508,22.719999313354492,9.885904225429448 26427,2012-12-28,DIS,49.349998474121094,49.70000076293945,49.02000045776367,44.68191146850586,6985800.0,4.0,0.23376870241557413,46.020532801449356,43.809463689029165,49.651033029513506,22.314222186043313,2.1684238145612884,44.439841969807944,44.85988063812256,22.719999313354492,9.885904225429448 26428,2012-12-28,GS,125.7300033569336,126.62000274658203,125.33999633789062,103.63829803466797,1859200.0,4.0,2.017501566951921,108.82853632323814,92.5569479907267,57.57380630825494,94.18453774863892,23.5340361928445,99.58013254801432,99.34056968688965,22.719999313354492,9.885904225429448 26429,2012-12-28,HD,60.61000061035156,61.52000045776367,60.27000045776367,47.49348449707031,6508700.0,4.0,-0.3665983130371657,51.32582058239599,47.04637790393214,47.29834198709296,-133.28397357106653,23.409783620247936,49.37465222676595,48.60484638214111,22.719999313354492,9.885904225429448 26430,2012-12-28,HON,60.29108810424805,60.67243576049805,59.919273376464844,48.10881042480469,2193064.0,4.0,0.5557934933939634,49.643037934310215,45.79162354945443,55.489840626571194,84.89263188514487,12.781952977934221,47.226711146036784,46.940394465128584,22.719999313354492,9.885904225429448 26431,2012-12-28,IBM,182.70555114746094,183.7667236328125,181.48184204101562,118.32963562011719,3699284.0,4.0,-0.009990426870132296,122.31371304001232,117.18800738845448,45.00960290032274,-26.56530846313797,19.200058561583266,119.3901466369629,121.36391207377116,22.719999313354492,9.885904225429448 26432,2012-12-28,INTC,20.350000381469727,20.489999771118164,20.209999084472656,14.708868980407715,25906900.0,4.0,0.017861050043743276,15.489268947735738,14.185125945910503,43.077446365189296,16.30241357740063,0.7823095478528882,14.702323500315348,15.16700021425883,22.719999313354492,9.885904225429448 26433,2012-12-28,JNJ,69.83999633789062,70.06999969482422,69.41999816894531,51.7755241394043,9691100.0,4.0,0.08849937246849748,53.157239579545774,51.69862589896985,49.6360952720802,-31.313896640682636,6.68850034499771,52.08378995259603,51.90967973073324,22.719999313354492,9.885904225429448 26434,2012-12-28,JPM,43.099998474121094,43.689998626708984,43.09000015258789,31.814355850219727,15401200.0,4.0,0.510835891681019,33.19971056655352,29.71972436234052,57.11103359947611,69.92316395423296,15.292571489918288,30.923346519470215,30.776071484883627,22.719999313354492,9.885904225429448 26435,2012-12-28,KO,36.220001220703125,36.41999816894531,35.95000076293945,25.65842056274414,14053400.0,4.0,-0.15068471995261845,27.30602218229932,25.78627499024707,41.43132712174061,-174.4584812454998,42.002475563723905,26.52087624867757,26.512551021575927,22.719999313354492,9.885904225429448 26436,2012-12-28,MCD,88.23999786376953,88.54000091552734,87.47000122070312,65.50254821777344,3725600.0,4.0,0.38841589990362024,68.10321281183705,64.7208144403602,48.25755773137195,8.883632192674185,10.41900772160021,65.47217152913412,65.74157568613688,22.719999313354492,9.885904225429448 26437,2012-12-28,MMM,91.9800033569336,92.80000305175781,91.61000061035156,65.74610137939453,1877300.0,4.0,0.4785529171504095,67.83394006122016,64.39249807964897,51.45874113365727,34.32996099333864,5.853066285387477,65.43584874471028,65.19735399881999,22.719999313354492,9.885904225429448 26438,2012-12-28,MRK,39.122135162353516,39.28435134887695,38.76908493041992,27.666772842407227,11862731.0,4.0,-0.5318747886954469,31.24454658928869,27.64842311438563,36.29151323178781,-189.77476762438272,47.303637677355646,29.483321634928384,30.160078684488933,22.719999313354492,9.885904225429448 26439,2012-12-28,MSFT,26.709999084472656,26.899999618530273,26.549999237060547,21.7440242767334,28239900.0,4.0,-0.11962500718053093,22.713594556938016,21.44847915064255,42.546835669060215,-71.39736059847164,14.49363656066186,22.092912228902183,22.807651424407958,22.719999313354492,9.885904225429448 26440,2012-12-28,NKE,25.725000381469727,25.860000610351562,25.4950008392334,22.603269577026367,6432400.0,4.0,0.4289771300474037,23.26418283628601,20.825299280413205,56.90915933185661,137.692572205839,28.357783289942418,21.762067222595213,21.274849065144856,22.719999313354492,9.885904225429448 26441,2012-12-28,PG,67.7300033569336,67.91000366210938,67.05999755859375,48.84493637084961,6463300.0,4.0,-0.1706393316213024,51.92085241980683,49.15069909386505,43.70845851129985,-128.9449264506562,38.48603780362945,50.29536933898926,49.990321222941084,22.719999313354492,9.885904225429448 26442,2012-12-28,TRV,71.23999786376953,71.83999633789062,71.12999725341797,55.54240798950195,1559600.0,4.0,0.34130799049371774,58.650676437957856,54.71228361453238,52.298759027836134,-17.9013188194164,5.275403434430353,55.904409662882486,55.16750151316325,22.719999313354492,9.885904225429448 26443,2012-12-28,UNH,54.09000015258789,54.63999938964844,53.79999923706055,45.654502868652344,3137400.0,4.0,0.1275516916622621,47.05750801774456,45.03141371992634,48.45216151827056,21.758086977636566,6.55597285792604,45.60865046183268,46.37735525767008,22.719999313354492,9.885904225429448 26444,2012-12-28,V,37.1150016784668,37.48249816894531,37.0625,34.45790481567383,6973600.0,4.0,0.3203331336149162,35.20523883629617,33.912491113655,57.076998378945085,41.00016314543102,18.740348411528164,34.31257019042969,33.359950129191084,22.719999313354492,9.885904225429448 26445,2012-12-28,VZ,43.2400016784668,43.38999938964844,42.84000015258789,25.366939544677734,9328400.0,4.0,-0.0711978938664366,26.54423719312437,25.429016247732566,45.23451338922936,-57.88806269813676,19.286949507734644,25.78991845448812,26.081834920247395,22.719999313354492,9.885904225429448 26446,2012-12-28,WBA,36.380001068115234,36.93000030517578,36.36000061035156,26.399442672729492,5863400.0,4.0,0.46624154014861574,27.67398578931275,24.699349667535397,57.77345309996618,60.57949666769956,15.60539715801785,25.372552172342935,25.282117239634196,22.719999313354492,9.885904225429448 26447,2012-12-28,WMT,67.91000366210938,68.3499984741211,67.54000091552734,53.5333251953125,5513400.0,4.0,-0.6896008631046868,57.77675438530501,52.82298125617449,40.12698036315594,-106.29874857999489,35.19584379996507,55.09970334370931,56.868367258707686,22.719999313354492,9.885904225429448 26506,2012-12-31,AAPL,18.233213424682617,19.121429443359375,18.178571701049805,16.275545120239258,659492400.0,0.0,-0.41544622174799883,17.490962996043603,15.053102384052831,43.73639984170366,-55.17068730227685,20.30308503891654,16.678648662567138,17.55251777966817,18.020000457763672,15.224530512916406 26507,2012-12-31,AMGN,85.0,86.80000305175781,84.55999755859375,64.82046508789062,3896700.0,0.0,-0.1907589896469517,68.4337185606165,64.33089249285031,49.18674824920099,-98.9210659759462,20.51544064920059,66.04917805989584,65.3875332514445,18.020000457763672,15.224530512916406 26508,2012-12-31,AXP,56.470001220703125,57.4900016784668,56.2400016784668,49.068424224853516,5604600.0,0.0,0.23537122079570594,49.65393919047021,47.59852128926612,52.734733098846064,52.16851315141675,12.608378117663674,48.21988919576009,48.32417742411295,18.020000457763672,15.224530512916406 26509,2012-12-31,BA,74.61000061035156,75.41000366210938,74.0,63.150882720947266,4939000.0,0.0,0.5400001983470162,64.3111710796182,61.5246874561484,55.91273557838902,36.091072819986074,10.741322641007331,62.43161595662435,61.12911218007405,18.020000457763672,15.224530512916406 26510,2012-12-31,CAT,86.80999755859375,89.80000305175781,86.66999816894531,66.55411529541016,7213000.0,0.0,0.7035253519773335,67.68808248445116,62.198163243087905,56.590049507623974,73.33467476597781,13.08331182312908,64.00119946797689,63.16003894805908,18.020000457763672,15.224530512916406 26511,2012-12-31,CRM,40.95249938964844,42.08250045776367,40.727500915527344,42.025001525878906,6147200.0,0.0,0.893896804788632,43.75904115699907,38.53545881248335,60.56520367183062,61.46580315041175,18.652466306107264,40.31999994913737,38.7187915802002,18.020000457763672,15.224530512916406 26512,2012-12-31,CSCO,19.3799991607666,19.760000228881836,19.309999465942383,14.060246467590332,32388300.0,0.0,0.2228490114939241,14.648593697790204,13.585664000268878,57.48292647244082,27.439796349206524,13.185098284698244,13.84545529683431,13.282796462376913,18.020000457763672,15.224530512916406 26513,2012-12-31,CVX,105.75,108.2300033569336,105.75,69.52967834472656,6554000.0,0.0,0.2718248586955099,71.5382767725115,67.00159673212718,50.01018163832055,24.318070561815116,16.437362118978317,68.58304367065429,69.70655784606933,18.020000457763672,15.224530512916406 26514,2012-12-31,DIS,48.88999938964844,49.79999923706055,48.79999923706055,45.263736724853516,10224500.0,0.0,0.2313174617395859,46.04957974019325,43.86051318583213,52.17297965865711,34.97129253980517,6.178248724567877,44.53190091451009,44.84368387858073,18.020000457763672,15.224530512916406 26515,2012-12-31,GS,125.41999816894531,127.68000030517578,124.79000091552734,105.32269287109375,3623000.0,0.0,2.0350416075753373,109.31389058731796,92.87827402449844,59.63042269011821,97.40332753772239,27.952909293277912,99.92711995442708,99.48926060994467,18.020000457763672,15.224530512916406 26516,2012-12-31,HD,60.40999984741211,61.869998931884766,60.33000183105469,48.43317794799805,7880800.0,0.0,-0.33906858017964936,51.053098088388936,47.066951960439184,51.04495076174012,-104.36345545259165,17.485834192269284,49.39748293558757,48.628215344746906,18.020000457763672,15.224530512916406 26517,2012-12-31,HON,59.79533767700195,60.56756591796875,59.30911636352539,48.52934265136719,4185470.0,0.0,0.5357750800670331,49.716420733301774,45.881866467625954,57.18186076691487,71.5913331182327,1.1297199117295151,47.34267578125,46.971547826131186,18.020000457763672,15.224530512916406 26518,2012-12-31,IBM,180.90821838378906,183.25047302246094,180.53536987304688,119.40178680419922,4900405.0,0.0,-0.05253058159756563,122.29588134431154,117.29809830046386,47.33374692377235,-42.21231179042663,24.061988798661137,119.50858205159506,121.18339513142904,18.020000457763672,15.224530512916406 26519,2012-12-31,INTC,20.25,20.65999984741211,20.15999984741211,14.992429733276367,41139500.0,0.0,0.020350941912429477,15.463806301245882,14.28693260561447,46.46323781392929,38.62893069735466,6.661704284929455,14.716622829437256,15.142921209335327,18.020000457763672,15.224530512916406 26520,2012-12-31,JNJ,69.23999786376953,70.11000061035156,69.18000030517578,52.237548828125,12770000.0,0.0,0.07507303721101266,53.14384315584169,51.73959648038878,53.072000481032546,-25.70917226446002,12.567534727717645,52.124413681030276,51.931345812479655,18.020000457763672,15.224530512916406 26521,2012-12-31,JPM,43.099998474121094,44.0,43.04999923706055,32.351470947265625,24209600.0,0.0,0.5081988724186921,33.24725667142916,29.884813679217803,59.72907887725651,80.11030015207311,20.316285990357603,31.03567320505778,30.817151673634847,18.020000457763672,15.224530512916406 26522,2012-12-31,KO,35.880001068115234,36.279998779296875,35.58000183105469,25.8581485748291,15651400.0,0.0,-0.17144255124221175,27.26684363383781,25.706327981762776,43.64879797357214,-188.93389948156673,49.42044805790711,26.522499338785806,26.49080975850423,18.020000457763672,15.224530512916406 26523,2012-12-31,MCD,87.41999816894531,88.25,86.80999755859375,65.9737319946289,6236600.0,0.0,0.32009635091331745,68.0461807100572,64.86534959389789,50.268811223653124,-3.460989077436625,18.705658913129238,65.59453125,65.71775747934977,18.020000457763672,15.224530512916406 26524,2012-12-31,MMM,91.55000305175781,92.91999816894531,91.4000015258789,66.5125732421875,2580600.0,0.0,0.4559020404957579,67.84867994512257,64.5138627794868,54.11924578133921,40.90713555000977,2.8038358401551706,65.5650245666504,65.1964724222819,18.020000457763672,15.224530512916406 26525,2012-12-31,MRK,38.435115814208984,39.093509674072266,38.1870231628418,27.871017456054688,15004635.0,0.0,-0.5640835948051333,31.263555011933544,27.429325809294486,38.05009531078253,-182.17996228065627,52.880878787334495,29.450341097513835,30.113581689198814,18.020000457763672,15.224530512916406 26526,2012-12-31,MSFT,26.59000015258789,26.770000457763672,26.3700008392334,21.875062942504883,42749500.0,0.0,-0.13207891226617363,22.71124896183223,21.4581958852747,43.64454375891851,-83.8606244588012,19.701417334988697,22.094277127583823,22.77068436940511,18.020000457763672,15.224530512916406 26527,2012-12-31,NKE,25.415000915527344,25.81999969482422,25.295000076293945,22.873672485351562,6807400.0,0.0,0.4339102756952471,23.358839804992126,20.866712372437075,58.432199459579685,127.78666287943406,21.613400328664987,21.856343714396157,21.306833267211914,18.020000457763672,15.224530512916406 26528,2012-12-31,PG,67.0,67.97000122070312,66.83000183105469,49.38319396972656,9061900.0,0.0,-0.20859152492994326,51.93595372383127,48.99447916801443,47.1392312439707,-128.83576430018948,41.17090384309493,50.33343671162923,49.986202557881676,18.020000457763672,15.224530512916406 26529,2012-12-31,TRV,71.01000213623047,71.83999633789062,70.7300033569336,55.994606018066406,2128600.0,0.0,0.27407218756253116,58.54711666760645,54.92813243212499,54.16616042452866,-23.383286656178498,11.318617302176571,56.00640703837077,55.213592783610025,18.020000457763672,15.224530512916406 26530,2012-12-31,UNH,53.630001068115234,54.2599983215332,53.4900016784668,45.97661209106445,4948700.0,0.0,0.10615455301602594,47.059173286393424,45.03533850865052,49.709194744749766,2.682637865992739,0.22465743147066453,45.69888203938802,46.34437472025554,18.020000457763672,15.224530512916406 26531,2012-12-31,V,37.087501525878906,37.90250015258789,37.087501525878906,35.137088775634766,12868000.0,0.0,0.3362004677482773,35.27465430279736,33.88642167071339,60.60739178855277,102.3726342846355,28.27837904092177,34.40204671223958,33.421359348297116,18.020000457763672,15.224530512916406 26532,2012-12-31,VZ,42.529998779296875,43.27000045776367,42.4900016784668,25.58572006225586,14650300.0,0.0,-0.0820989480053882,26.544531469549955,25.378461236748873,47.25051623331212,-77.68361949261806,26.772952705820334,25.820863024393717,26.06123530069987,18.020000457763672,15.224530512916406 26533,2012-12-31,WBA,36.400001525878906,37.04999923706055,36.34000015258789,26.739004135131836,6439300.0,0.0,0.4602305769290602,27.573068708547556,25.02423563562969,59.96744889616272,63.493532463277155,17.91851732874087,25.487667338053384,25.286922550201417,18.020000457763672,15.224530512916406 26534,2012-12-31,WMT,67.48999786376953,68.30000305175781,67.37000274658203,54.02424240112305,7012500.0,0.0,-0.6741274934857131,57.61150966025046,52.719604155057155,42.3429310316038,-97.99921551829824,37.150489145414554,55.09677975972493,56.80089263916015,18.020000457763672,15.224530512916406 26564,2013-01-02,AAPL,19.779285430908203,19.821428298950195,19.343929290771484,16.79118537902832,560518000.0,2.0,-0.3247606866281423,17.190840150956177,15.239577005263307,47.10986894276378,8.43182627222097,4.616671818544436,16.700413735707603,17.491673517227174,14.680000305175781,45.37859129688466 26565,2013-01-02,AMGN,87.36000061035156,89.23999786376953,87.29000091552734,67.03880310058594,5772800.0,2.0,-0.06331647594269896,68.48267287058312,64.33833695607703,56.222386295515896,33.52136931899003,7.274895764101958,66.16473286946615,65.42156581878662,14.680000305175781,45.37859129688466 26566,2013-01-02,AXP,58.33000183105469,58.95000076293945,58.310001373291016,50.32768630981445,6091400.0,2.0,0.34552597816944797,49.958302579415424,47.547279848563086,57.03854071553216,189.53752486990805,7.545792072142604,48.352352142333984,48.34630330403646,14.680000305175781,45.37859129688466 26567,2013-01-02,BA,76.55000305175781,77.33000183105469,76.44999694824219,64.58385467529297,5036400.0,2.0,0.6151427048499656,64.55896505707368,61.532478958429245,60.29862241380255,169.11846316718902,11.561909956944888,62.60759366353353,61.23577143351237,14.680000305175781,45.37859129688466 26568,2013-01-02,CAT,92.94999694824219,94.44000244140625,92.94999694824219,69.44326782226562,11590000.0,2.0,0.9778570898733818,68.44286757320091,62.148500529826435,62.131200049371806,223.16977142045948,35.80816031421168,64.29925486246745,63.274136543273926,14.680000305175781,45.37859129688466 26569,2013-01-02,CRM,42.942501068115234,43.4900016784668,41.720001220703125,42.79249954223633,8162800.0,2.0,0.9226932922582236,43.875670738506834,38.77182910890527,62.76184111935367,102.4237926014607,34.17826311350297,40.54391657511393,38.777666600545246,14.680000305175781,45.37859129688466 26570,2013-01-02,CSCO,20.1200008392334,20.34000015258789,20.010000228881836,14.55395793914795,40304500.0,2.0,0.24017745102288401,14.674523451910265,13.653468987359755,62.504746164792955,105.44546393754665,30.32728427060197,13.904657014211018,13.301269594828288,14.680000305175781,45.37859129688466 26571,2013-01-02,CVX,110.2699966430664,110.41999816894531,108.73999786376953,70.97636413574219,6144100.0,2.0,0.3650056065361582,71.64322109588079,67.26506976715632,54.02992712743546,107.51997549166882,4.299923095603197,68.7542854309082,69.65558026631673,14.680000305175781,45.37859129688466 26572,2013-01-02,DIS,50.79999923706055,51.25,50.63999938964844,46.45463943481445,11674700.0,2.0,0.3217616635801903,46.284393800062205,43.858014570909475,56.75911504674198,218.50297135988643,17.612772446661047,44.66514905293783,44.834949811299644,14.680000305175781,45.37859129688466 26573,2013-01-02,GS,131.3000030517578,131.66000366210938,129.6199951171875,108.70793151855469,4449000.0,2.0,2.2956399747264555,110.36845858202615,92.91854550732931,63.326493653838924,151.79598410601028,41.51762341166395,100.3759864807129,99.68532842000326,14.680000305175781,45.37859129688466 26574,2013-01-02,HD,63.56999969482422,63.709999084472656,62.61000061035156,49.709590911865234,9067200.0,2.0,-0.2118135549807434,50.83052576207673,47.172062510017994,55.49114798926716,8.209359104028296,7.473965918796184,49.44025370279948,48.65414829254151,14.680000305175781,45.37859129688466 26575,2013-01-02,HON,61.6544075012207,62.0548210144043,61.168190002441406,49.508026123046875,5463359.0,2.0,0.5920570550580848,49.889028735817156,46.027332500755115,60.771980928806435,150.29661065289034,22.100393116923385,47.4854014078776,47.0252134958903,14.680000305175781,45.37859129688466 26576,2013-01-02,IBM,185.5544891357422,187.71510314941406,185.27725219726562,122.39386749267578,4428869.0,2.0,0.1534233758203527,122.6327588189657,117.38946331848547,53.061048994148294,153.0309626277726,4.817837580203534,119.70410588582357,121.04581514994304,14.680000305175781,45.37859129688466 26577,2013-01-02,INTC,21.149999618530273,21.3799991607666,21.049999237060547,15.545014381408691,47623000.0,2.0,0.06615061896070351,15.514823495609614,14.369698942439703,52.195435343525624,152.59754824034755,26.40567485161107,14.745463784535726,15.131530284881592,14.680000305175781,45.37859129688466 26578,2013-01-02,JNJ,71.0199966430664,71.0199966430664,70.30000305175781,52.78895950317383,12874200.0,2.0,0.10768547184552091,53.155986887711656,51.81612805674636,56.71757986618641,76.70236328207035,10.331053900963042,52.18046315511068,51.961709912618,14.680000305175781,45.37859129688466 26579,2013-01-02,JPM,44.97999954223633,45.0,44.220001220703125,33.084877014160156,31413000.0,2.0,0.5588467188182165,33.36658699824231,30.071326133471555,62.92579326621957,129.07802366971237,33.84525056117173,31.169013086954752,30.86751216252645,14.680000305175781,45.37859129688466 26580,2013-01-02,KO,36.9900016784668,37.599998474121094,36.65999984741211,26.82114028930664,21872400.0,2.0,-0.108932196240211,27.285296349786247,25.703569311834844,52.599936666065176,3.022606730480084,0.4326635216344894,26.5531520207723,26.486299133300783,14.680000305175781,45.37859129688466 26581,2013-01-02,MCD,89.4000015258789,90.3499984741211,89.33000183105469,67.40227508544922,7377200.0,2.0,0.3768796704773649,68.08137449250844,65.05902238859508,55.6728224169321,88.06637434689372,9.704100118807935,65.76277910868326,65.72491410573323,14.680000305175781,45.37859129688466 26582,2013-01-02,MMM,94.19000244140625,94.79000091552734,93.95999908447266,67.89512634277344,3206700.0,2.0,0.5432492985424773,68.02085496262694,64.66261061354493,58.37624085419591,136.245677028056,23.72015066362231,65.72889925638835,65.21578699747721,14.680000305175781,45.37859129688466 26583,2013-01-02,MRK,39.9427490234375,39.95228958129883,39.064884185791016,28.14332389831543,16722831.0,2.0,-0.5611676600975564,31.221046258571086,27.28953685605294,40.32210112502424,-122.26943642239854,31.012006931521196,29.420368512471516,30.06813933054606,14.680000305175781,45.37859129688466 26584,2013-01-02,MSFT,27.25,27.729999542236328,27.149999618530273,22.620336532592773,52899300.0,2.0,-0.08087904824060743,22.767774783418645,21.49912890310479,49.33940001553082,112.51391516521527,11.150128893207492,22.12430648803711,22.743430773417156,14.680000305175781,45.37859129688466 26585,2013-01-02,NKE,26.200000762939453,26.239999771118164,25.700000762939453,22.98006820678711,7512800.0,2.0,0.4413178373777846,23.457085621627442,20.913410556045896,59.021743050613544,150.15932548931863,29.88368588355077,21.941219774881997,21.344820658365887,14.680000305175781,45.37859129688466 26586,2013-01-02,PG,68.6500015258789,69.38999938964844,68.3499984741211,50.474308013916016,9987000.0,2.0,-0.1489086013483174,51.927427202250854,48.989185041401484,53.129565062749926,-20.684592466769743,9.599764619438101,50.39575055440267,49.995699946085615,14.680000305175781,45.37859129688466 26587,2013-01-02,TRV,73.08999633789062,73.08999633789062,72.5,56.805442810058594,2886500.0,2.0,0.2829533716635595,58.43671937886845,55.22183164652217,57.269131721290165,35.403401553396435,8.237802438240667,56.12690912882487,55.269194793701175,14.680000305175781,45.37859129688466 26588,2013-01-02,UNH,54.880001068115234,55.0,54.0099983215332,46.23090362548828,5358100.0,2.0,0.10846603912454356,47.06471533907987,45.10302910672091,50.691197604753214,52.975572189944,13.360822574898531,45.7792973836263,46.3147881825765,14.680000305175781,45.37859129688466 26589,2013-01-02,V,38.540000915527344,38.98500061035156,38.48249816894531,36.01795959472656,15826400.0,2.0,0.4150696926777755,35.600888632238885,33.71642437130115,64.52242138312428,293.5329210664199,45.804549479024324,34.49994608561198,33.487736479441324,14.680000305175781,45.37859129688466 26590,2013-01-02,VZ,44.4900016784668,44.5099983215332,43.84000015258789,26.177024841308594,16483900.0,2.0,-0.042534447386337604,26.555435044144275,25.377609389449475,52.1729901094747,67.71623775059037,6.181450041825253,25.877430852254232,26.04639679590861,14.680000305175781,45.37859129688466 26591,2013-01-02,WBA,37.86000061035156,38.40999984741211,37.75,27.497604370117188,10064100.0,2.0,0.5107914583720685,27.598874533967592,25.271526848478697,64.25918058185474,111.48624186335239,38.37977132284466,25.6297550201416,25.310940265655518,14.680000305175781,45.37859129688466 26592,2013-01-02,WMT,68.93000030517578,69.23999786376953,68.44999694824219,54.8239631652832,10390800.0,2.0,-0.5905267299083761,57.500816519406776,52.69519178137447,45.727931079774955,-43.621837906120724,16.398594462972877,55.138624827067055,56.740841229756676,14.680000305175781,45.37859129688466 26593,2013-01-03,AAPL,19.567142486572266,19.631071090698242,19.321428298950195,16.579242706298828,352965200.0,3.0,-0.26691689726049006,16.910684130532832,15.416514565603643,45.93869153666151,-2.423168191122099,5.042119271484269,16.67632443110148,17.429656457901,14.5600004196167,39.15816409895846 26594,2013-01-03,AMGN,89.52999877929688,89.58000183105469,88.33999633789062,66.61766052246094,3871300.0,3.0,0.0036577832736384153,68.49452295773979,64.34603719240668,54.73402431214999,49.74037959430265,10.354112508493744,66.24469299316407,65.45369561513265,14.5600004196167,39.15816409895846 26595,2013-01-03,AXP,58.79999923706055,59.2599983215332,58.630001068115234,50.541839599609375,5017000.0,3.0,0.44497539833856337,50.23535293255129,47.55757118549071,57.71590094896953,197.45433051252786,11.154877760762274,48.46549021402995,48.35819759368896,14.5600004196167,39.15816409895846 26596,2013-01-03,BA,76.98999786376953,77.9800033569336,76.37000274658203,64.91905975341797,3987000.0,3.0,0.6937448719622523,64.84275558509998,61.535281676862915,61.23190861714958,178.5976039103695,17.56979668580935,62.7615052541097,61.34690704345703,14.5600004196167,39.15816409895846 26597,2013-01-03,CAT,93.22000122070312,94.98999786376953,92.88999938964844,70.1117172241211,9329000.0,3.0,1.2349692916223063,69.16297869824943,62.22472348070563,63.253848661273466,214.88559471867032,37.86655250324653,64.57799110412597,63.39105587005615,14.5600004196167,39.15816409895846 26598,2013-01-03,CRM,42.51750183105469,43.1349983215332,42.029998779296875,42.1775016784668,5707600.0,3.0,0.8856799609179333,43.849132942037976,39.09261701218566,59.9917752465522,87.64749112430484,34.17826311350296,40.72216657002767,38.82299995422363,14.5600004196167,39.15816409895846 26599,2013-01-03,CSCO,20.459999084472656,20.5,20.299999237060547,14.632672309875488,50603500.0,3.0,0.25729600785121143,14.715702878081773,13.703878058350112,63.22121806063251,125.80981101415186,34.16092135489078,13.959142939249675,13.321409797668457,14.5600004196167,39.15816409895846 26600,2013-01-03,CVX,110.13999938964844,110.91999816894531,109.51000213623047,70.67418670654297,6817000.0,3.0,0.40974553591637175,71.52044984522608,67.77104643162939,53.10718292426931,113.6635555031746,8.286352900109556,68.87366231282552,69.58883565266927,14.5600004196167,39.15816409895846 26601,2013-01-03,DIS,51.04999923706055,51.34000015258789,50.84000015258789,46.554649353027344,7566600.0,3.0,0.3969337050668216,46.49244555802554,43.89138355879575,57.11635113349792,216.03397243552644,18.819660804911617,44.78710657755534,44.82549495697022,14.5600004196167,39.15816409895846 26602,2013-01-03,GS,131.6999969482422,131.77999877929688,130.07000732421875,108.11344909667969,4584600.0,3.0,2.4262282461086357,111.03116392952431,93.44150376456749,62.290444142121665,135.42483512017412,41.870348013125636,100.73761723836263,99.84421920776367,14.5600004196167,39.15816409895846 26603,2013-01-03,HD,63.779998779296875,63.93000030517578,63.08000183105469,49.56863021850586,6056800.0,3.0,-0.12094322240078981,50.711055599736895,47.217925418329514,54.92129597699368,19.17571248340425,9.919958322989356,49.44688326517741,48.67812163035075,14.5600004196167,39.15816409895846 26604,2013-01-03,HON,61.587669372558594,62.44570541381836,61.53046798706055,49.69918441772461,3119672.0,3.0,0.6446546252953596,50.03876418393721,46.22013855654131,61.42549613029005,151.59704020721992,26.481366379904784,47.60162124633789,47.07814203898112,14.5600004196167,39.15816409895846 26605,2013-01-03,IBM,187.06500244140625,187.65774536132812,185.88909912109375,121.72065734863281,3812356.0,3.0,0.2593315261150906,122.74966321779418,117.64095949338746,51.751148614245025,141.40101189123564,4.817837580203525,119.8063367207845,120.89825706481933,14.5600004196167,39.15816409895846 26606,2013-01-03,INTC,21.399999618530273,21.479999542236328,21.139999389648438,15.501382827758789,41054100.0,3.0,0.09779912383316969,15.579498640850348,14.403179200336174,51.742907822893194,145.56866422007772,28.646576088116465,14.771396382649739,15.120371754964193,14.5600004196167,39.15816409895846 26607,2013-01-03,JNJ,70.9800033569336,71.0,70.44999694824219,52.71445083618164,9598300.0,3.0,0.12606562843049574,53.16445405634087,51.873236297052685,56.108300440101985,74.29397090489685,10.331053900963038,52.23255208333333,51.98750820159912,14.5600004196167,39.15816409895846 26608,2013-01-03,JPM,44.7400016784668,44.75,44.20000076293945,33.01820373535156,24227700.0,3.0,0.5868407902653807,33.37033280330152,30.384413443036365,62.45951896563453,114.8497067050569,33.361158475481474,31.27413412729899,30.904989274342856,14.5600004196167,39.15816409895846 26609,2013-01-03,KO,37.45000076293945,37.599998474121094,37.11000061035156,26.82114028930664,16357900.0,3.0,-0.05871545432992775,27.314749900425934,25.706216820155124,52.599936666065176,29.796200444017817,0.4326635216344911,26.567746098836263,26.480725733439126,14.5600004196167,39.15816409895846 26610,2013-01-03,MCD,90.30999755859375,90.69999694824219,90.16000366210938,67.78369140625,5473500.0,3.0,0.4474994744107761,68.16122044760951,65.23571177284947,56.964469144441246,108.44423978619086,13.396774898186612,65.921009572347,65.73002630869547,14.5600004196167,39.15816409895846 26611,2013-01-03,MMM,94.33999633789062,94.93000030517578,94.12999725341797,67.81631469726562,2704600.0,3.0,0.5992059159055998,68.08419258893807,64.92520606218497,58.05857480532418,132.8451980478062,25.011601028583325,65.86476580301921,65.226078414917,14.5600004196167,39.15816409895846 26612,2013-01-03,MRK,39.97137451171875,40.48664093017578,39.22710037231445,28.817289352416992,24673483.0,3.0,-0.4987243968502142,31.146706931670487,27.251672775665938,45.4448980971917,-83.41608923520474,19.629923479606724,29.40679251352946,30.03010829289754,14.5600004196167,39.15816409895846 26613,2013-01-03,MSFT,27.6299991607666,27.649999618530273,27.15999984741211,22.31731605529785,48294400.0,3.0,-0.06401606979122221,22.755441182060522,21.583532816962915,47.32779561750974,76.56246882028451,11.150128893207475,22.13850237528483,22.70882527033488,14.5600004196167,39.15816409895846 26614,2013-01-03,NKE,25.975000381469727,26.299999237060547,25.889999389648438,23.215007781982422,7232200.0,3.0,0.46083383800073463,23.58284596332383,20.953661070977926,60.30768274751957,149.88381518124137,30.995463771612947,22.00648759206136,21.379036299387614,14.5600004196167,39.15816409895846 26615,2013-01-03,PG,69.44000244140625,69.5,68.94000244140625,50.15426254272461,7741900.0,3.0,-0.12598220477573108,51.9205708327524,48.96985427711089,51.363381043719166,-14.30415132842901,7.606997367022274,50.420725123087564,49.997337849934894,14.5600004196167,39.15816409895846 26616,2013-01-03,TRV,72.80000305175781,73.5999984741211,72.5199966430664,57.242027282714844,2124800.0,3.0,0.32151427586726555,58.202519260048874,55.71553303182124,58.821931930789724,48.91396406774997,14.768329386344512,56.23897806803385,55.32858651479085,14.5600004196167,39.15816409895846 26617,2013-01-03,UNH,53.439998626708984,53.52000045776367,51.849998474121094,44.06941604614258,14413200.0,3.0,-0.06338540730946107,47.307627683445126,44.74675006313691,43.26297890637553,-179.9700829640993,19.64782444501617,45.75923843383789,46.233557319641115,14.5600004196167,39.15816409895846 26618,2013-01-03,V,39.27750015258789,39.52000045776367,38.70500183105469,36.04578399658203,14937200.0,3.0,0.47435129192806613,35.8528450250978,33.64782674309068,64.6372639900004,294.11444236668297,52.001194645073745,34.57605565388997,33.550144863128665,14.5600004196167,39.15816409895846 26619,2013-01-03,VZ,44.36000061035156,44.41999816894531,43.790000915527344,26.052854537963867,11227700.0,3.0,-0.020957219562600216,26.56409477099049,25.392010842718005,51.13635811013428,49.34278604060043,5.004921063226037,25.902068519592284,26.019935830434164,14.5600004196167,39.15816409895846 26620,2013-01-03,WBA,37.810001373291016,38.040000915527344,37.5099983215332,27.302541732788086,7142300.0,3.0,0.52902314702769,27.486053580841663,25.63866127053773,62.477510099664,95.59340000756504,32.16476447059713,25.7535400390625,25.33158753712972,14.5600004196167,39.15816409895846 26621,2013-01-03,WMT,69.25,69.3499984741211,68.37999725341797,54.4755859375,8910100.0,3.0,-0.5460886828272535,57.261922176975006,52.70272320876718,44.54929006648414,-51.08610911061196,14.236382968756445,55.14287147521973,56.668159039815265,14.5600004196167,39.15816409895846 26622,2013-01-04,AAPL,19.177499771118164,19.236785888671875,18.77964210510254,16.117427825927734,594333600.0,4.0,-0.25539583454038706,16.877966322528916,15.41317394770424,43.500978457128475,-40.373312359414214,14.821137587412302,16.64175475438436,17.367152611414593,13.829999923706055,33.80820386347145 26623,2013-01-04,AMGN,88.58999633789062,89.27999877929688,88.41999816894531,66.91093444824219,3280500.0,4.0,0.07948388034849074,68.49224559629872,64.34606006776377,55.58112379861478,48.38862250694758,10.35411250849374,66.3051015218099,65.48384914398193,13.829999923706055,33.80820386347145 26624,2013-01-04,AXP,59.08000183105469,59.65999984741211,58.459999084472656,51.06439971923828,4017200.0,4.0,0.5595063735601045,50.646743557630806,47.43797285777446,59.33436479031919,197.9676852056805,15.6942398883713,48.57812016805013,48.376097997029625,13.829999923706055,33.80820386347145 26625,2013-01-04,BA,77.79000091552734,78.0199966430664,77.44000244140625,65.10338592529297,3431700.0,4.0,0.7621259240435379,65.0954834212254,61.60266568766133,61.74348948549933,194.05098233013146,17.936461327239254,62.90535901387533,61.447927729288736,13.829999923706055,33.80820386347145 26626,2013-01-04,CAT,94.56999969482422,94.91999816894531,94.04000091552734,70.49790954589844,5658600.0,4.0,1.453144115907861,69.96730192293712,62.11578828702382,63.89359079371062,209.6322094126388,37.86655250324654,64.87673975626628,63.5208953221639,13.829999923706055,33.80820386347145 26627,2013-01-04,CRM,42.165000915527344,42.59749984741211,42.01750183105469,42.40250015258789,3296400.0,4.0,0.8645362894453967,43.789537075548864,39.47071301600387,60.64909750876623,78.82299239223231,33.9189442513445,40.9197499593099,38.884999974568686,13.829999923706055,33.80820386347145 26628,2013-01-04,CSCO,20.40999984741211,20.68000030517578,20.389999389648438,14.654141426086426,36378900.0,4.0,0.269488470387655,14.748606444216161,13.761847447537988,63.41844598669693,135.3417639463874,38.24714972901376,14.01339750289917,13.342381302515665,13.829999923706055,33.80820386347145 26629,2013-01-04,CVX,109.98999786376953,110.62000274658203,109.9000015258789,71.04708862304688,4414500.0,4.0,0.4698758837739234,71.53187407129693,68.1023216379316,54.10774083818945,113.22575537000233,8.286352900109547,69.0224006652832,69.524587504069,13.829999923706055,33.80820386347145 26630,2013-01-04,DIS,51.380001068115234,52.34000015258789,51.33000183105469,47.445552825927734,8745900.0,4.0,0.5223749410490655,46.93509738912353,43.7532777024292,60.15022460456843,269.48221354470024,30.850990391920153,44.9229434967041,44.825814946492514,13.829999923706055,33.80820386347145 26631,2013-01-04,GS,130.92999267578125,134.63999938964844,130.32000732421875,111.06107330322266,5234600.0,4.0,2.736029782943021,112.18146289018694,93.72621609540877,65.20993216224907,149.40507871326366,49.6130888318036,101.203258005778,100.06032155354818,13.829999923706055,33.80820386347145 26632,2013-01-04,HD,63.209999084472656,63.369998931884766,63.0,49.47465896606445,4779100.0,4.0,-0.05586652929330427,50.60896466433411,47.25423800290221,54.535076167396156,3.668175588964733,8.801895643632022,49.43764775594075,48.681559244791664,13.829999923706055,33.80820386347145 26633,2013-01-04,HON,62.207359313964844,63.35140609741211,62.207359313964844,50.71609878540039,4341758.0,4.0,0.7596384304491792,50.47504670387424,46.14780638450466,64.6650027448145,178.68720112178917,35.4700613450851,47.74740562438965,47.14599444071452,13.829999923706055,33.80820386347145 26634,2013-01-04,IBM,185.6501007080078,185.90821838378906,184.30210876464844,120.92276000976562,3535689.0,4.0,0.2757027219507364,122.61895302461804,118.10453711820423,50.230769517212416,66.55911748673853,4.2367925918708895,119.90586446126302,120.73533185323079,13.829999923706055,33.80820386347145 26635,2013-01-04,INTC,21.360000610351562,21.389999389648438,21.049999237060547,15.385048866271973,30142500.0,4.0,0.11220023899831055,15.589676681783956,14.488248332711894,50.534456483932715,121.50103976955643,24.985217015227672,14.81138572692871,15.104755481084188,13.829999923706055,33.80820386347145 26636,2013-01-04,JNJ,71.23999786376953,71.7300033569336,71.01000213623047,53.31805419921875,11631800.0,4.0,0.18718008629997485,53.28945927840796,51.86596941727075,59.73333841713888,143.56637894572927,24.423738035490477,52.294420115152995,52.01868807474772,13.829999923706055,33.80820386347145 26637,2013-01-04,JPM,44.45000076293945,45.43000030517578,44.439998626708984,33.60344696044922,24487700.0,4.0,0.6487718922301795,33.534279472970354,30.549470679617542,64.82620090966478,134.9109247266091,41.10310685517822,31.396065203348794,30.953569348653158,13.829999923706055,33.80820386347145 26638,2013-01-04,KO,37.650001525878906,37.869998931884766,37.52000045776367,26.863937377929688,15311300.0,4.0,-0.015288718363848375,27.34163697599817,25.70429579377722,52.95534172822345,72.82026319073587,6.715665650804925,26.583530616760253,26.472913710276284,13.829999923706055,33.80820386347145 26639,2013-01-04,MCD,90.62000274658203,90.79000091552734,89.66999816894531,67.2003402709961,5374100.0,4.0,0.4511935382197123,68.05883868918669,65.55349575295197,54.45398563800243,87.06975173252397,6.856833966734481,66.0439816792806,65.72578665415446,13.829999923706055,33.80820386347145 26640,2013-01-04,MMM,94.79000091552734,95.4800033569336,94.54000091552734,68.3177490234375,2704900.0,4.0,0.6762184721564637,68.28384893496018,65.05578195493241,59.50882192329501,151.2108249579452,29.989367807699672,66.01639111836751,65.238441212972,13.829999923706055,33.80820386347145 26641,2013-01-04,MRK,40.51526641845703,40.553436279296875,39.904579162597656,28.57220458984375,16169068.0,4.0,-0.4636690645756616,31.065820466024686,27.19652160550852,44.023295838131254,-66.66488298013921,18.257080619156625,29.38010247548421,29.98619441986084,13.829999923706055,33.80820386347145 26642,2013-01-04,MSFT,27.270000457763672,27.34000015258789,26.729999542236328,21.899633407592773,52521100.0,4.0,-0.08339422017012765,22.752096415734055,21.592610501075026,44.727509478359316,-20.790984242739473,1.8036986026911572,22.13932139078776,22.669695345560708,13.829999923706055,33.80820386347145 26643,2013-01-04,NKE,26.25,26.520000457763672,26.235000610351562,23.441085815429688,6794000.0,4.0,0.4889071991284588,23.73136017861091,20.993544835427176,61.510057447076946,156.94006808703418,35.03314649327745,22.084514554341634,21.41948429743449,13.829999923706055,33.80820386347145 26644,2013-01-04,PG,69.01000213623047,69.16999816894531,68.68000030517578,50.256099700927734,5853700.0,4.0,-0.09846047170947969,51.911153758651565,48.95599559437578,51.88982778785519,-36.31603314701191,11.665115801674457,50.4398801167806,49.997666613260904,13.829999923706055,33.80820386347145 26645,2013-01-04,TRV,73.5,74.19000244140625,73.36000061035156,57.740997314453125,2013300.0,4.0,0.3878657073237335,58.261256942867305,55.697335281253785,60.51822154923855,82.11324276231556,21.662773335702244,56.36509653727214,55.39267864227295,13.829999923706055,33.80820386347145 26646,2013-01-04,UNH,52.20000076293945,52.72999954223633,52.060001373291016,44.154170989990234,10458000.0,4.0,-0.19054343498006432,47.475896730765136,44.44826174701807,43.59823783722801,-189.8888688560128,19.647824445016166,45.73553237915039,46.16555919647217,13.829999923706055,33.80820386347145 26647,2013-01-04,V,38.900001525878906,39.29750061035156,38.69499969482422,36.34016799926758,10376000.0,4.0,0.5388749007637159,36.142006301950985,33.5605670928244,65.84726621746128,250.6678592584004,51.65465546204497,34.656646728515625,33.615185260772705,13.829999923706055,33.80820386347145 26648,2013-01-04,VZ,44.040000915527344,44.36000061035156,43.75,26.194761276245117,14930400.0,4.0,0.007507040271171661,26.576539653076114,25.39139133142096,52.25783297344013,47.995088928908245,4.019236650259014,25.931239954630534,25.99283437728882,13.829999923706055,33.80820386347145 26649,2013-01-04,WBA,37.5,37.790000915527344,37.060001373291016,26.86182403564453,8324800.0,4.0,0.5021215124754583,27.457653045536127,25.783380508541022,58.675126801989066,74.95061087704167,21.25010681078922,25.860948944091795,25.347756004333498,13.829999923706055,33.80820386347145 26650,2013-01-04,WMT,68.7300033569336,69.18000030517578,68.33999633789062,54.681453704833984,6438000.0,4.0,-0.488626816263249,57.007394966732825,52.75217649017636,45.409450214135816,-51.364226084603104,14.851230374500762,55.15450541178385,56.593527221679686,13.829999923706055,33.80820386347145 26709,2013-01-07,AAPL,18.64285659790039,18.9035701751709,18.399999618530273,16.02263069152832,484156400.0,0.0,-0.25102103162583944,16.788644727623026,15.431114545906022,43.01626264713734,-60.824116216021,20.921207945483207,16.60321989059448,17.310385751724244,13.789999961853027,36.79141404522088 26710,2013-01-07,AMGN,88.48999786376953,88.80000305175781,87.76000213623047,66.57255554199219,2573300.0,0.0,0.11099280285330337,68.49174976384775,64.34580440485341,54.3667592917704,11.217608747892333,2.7831745234532135,66.35222549438477,65.51959590911865,13.789999961853027,36.79141404522088 26711,2013-01-07,AXP,59.279998779296875,59.9900016784668,59.279998779296875,51.27855682373047,3859400.0,0.0,0.6599462357181309,51.00980761779299,47.41201969849119,59.98371968274992,210.84336232777466,19.32917078824312,48.69447402954101,48.39386831919352,13.789999961853027,36.79141404522088 26712,2013-01-07,BA,77.54000091552734,77.69000244140625,75.33999633789062,63.79612350463867,7172600.0,0.0,0.7027325845787473,65.07364142084408,61.80467431401919,56.293482937914504,94.85029489848027,5.62650063591043,62.98859825134277,61.531602732340495,13.789999961853027,36.79141404522088 26713,2013-01-07,CAT,94.56999969482422,95.66999816894531,94.4000015258789,70.71330261230469,5368800.0,0.0,1.6247011132704614,70.65366233743711,62.15373741231874,64.25266818944081,198.35175730860993,40.82339329836584,65.18956069946289,63.6542028427124,13.789999961853027,36.79141404522088 26714,2013-01-07,CRM,42.31999969482422,42.31999969482422,41.689998626708984,42.244998931884766,4185600.0,0.0,0.8255542695239839,43.66219921235751,39.887300680830975,59.93600729463454,61.81521423500533,27.040812619797126,41.00474993387858,38.94908326466878,13.789999961853027,36.79141404522088 26715,2013-01-07,CSCO,20.3799991607666,20.420000076293945,20.15999984741211,14.518186569213867,30790700.0,0.0,0.2651244741584229,14.767258686797454,13.801153140289948,61.26618122945285,98.34065338183842,27.44341947506328,14.059805647532146,13.360613409678141,13.789999961853027,36.79141404522088 26716,2013-01-07,CVX,110.0199966430664,110.08999633789062,109.19000244140625,70.56488037109375,4861000.0,0.0,0.47316508910454047,71.53976765446669,68.30660838313096,52.6062034604404,83.98212675619021,1.4305874447648141,69.1434918721517,69.45102755228679,13.789999961853027,36.79141404522088 26717,2013-01-07,DIS,51.7599983215332,51.7599983215332,50.65999984741211,46.336463928222656,9472100.0,0.0,0.5262277928871697,47.04034830783913,43.82166302944115,55.127567546827514,158.92713648629805,18.294530550740888,45.014647801717125,44.8172004699707,13.789999961853027,36.79141404522088 26718,2013-01-07,GS,134.1199951171875,134.50999450683594,132.8800048828125,110.8547134399414,3556900.0,0.0,2.931110202674674,113.04688213961417,94.26939517361826,64.84633782682099,144.04727753277058,49.613088831803616,101.67270838419596,100.2709290822347,13.789999961853027,36.79141404522088 26719,2013-01-07,HD,62.599998474121094,63.0,62.380001068115234,49.208412170410156,5466500.0,0.0,-0.02548292119242035,50.412886191566784,47.33285431746641,53.433734853097185,-22.31606986962862,0.34627371990113376,49.41252110799154,48.69770965576172,13.789999961853027,36.79141404522088 26720,2013-01-07,HON,62.9891242980957,63.68508529663086,62.92238998413086,50.73904037475586,4473187.0,0.0,0.8428987073650092,50.82811011809946,46.16481132965444,64.7341214517395,175.91584086737058,38.43451494009955,47.894464111328126,47.21612726847331,13.789999961853027,36.79141404522088 26721,2013-01-07,IBM,184.89483642578125,185.2581329345703,183.88145446777344,120.39292907714844,2993966.0,0.0,0.24312153065078235,122.49546562419549,118.4424562813221,49.237109094189016,34.61297076562784,6.524744643475932,119.96508407592773,120.57154070536295,13.789999961853027,36.79141404522088 26722,2013-01-07,INTC,21.280000686645508,21.450000762939453,21.18000030517578,15.450490951538086,36352100.0,0.0,0.1274249800292857,15.627923957467845,14.529253204702565,51.19772935442454,128.69463466364988,26.476472542683005,14.857191944122315,15.092268991470338,13.789999961853027,36.79141404522088 26723,2013-01-07,JNJ,71.5,71.52999877929688,71.19000244140625,53.20628356933594,7548800.0,0.0,0.22401250206119272,53.36903813918286,51.886990608375726,58.80302531438201,127.08563138608515,24.423738035490487,52.354531860351564,52.05059076944987,13.789999961853027,36.79141404522088 26724,2013-01-07,JPM,45.09000015258789,45.4900016784668,45.02000045776367,33.640472412109375,24456900.0,0.0,0.6928535962697318,33.671233521052606,30.72535880988001,64.97073103030891,139.71448884531586,41.74151409725753,31.51849454243978,31.003379789988198,13.789999961853027,36.79141404522088 26725,2013-01-07,KO,37.52000045776367,37.52000045776367,37.099998474121094,26.60713768005371,14610200.0,0.0,-0.0015761379547285514,27.337107436569394,25.703119118301213,50.60028594970381,6.389965283426812,4.577853234470468,26.587449073791504,26.460821692148844,13.789999961853027,36.79141404522088 26726,2013-01-07,MCD,89.7699966430664,91.05000305175781,89.25,67.99311828613281,5820900.0,0.0,0.5121874921183007,68.1922169713644,65.63103284553013,57.11128889830803,94.50307203561849,1.4936565212504032,66.18522466023764,65.72808895111083,13.789999961853027,36.79141404522088 26727,2013-01-07,MMM,95.0199966430664,95.7300033569336,94.76000213623047,68.40373229980469,2745800.0,0.0,0.7357088163691117,68.457665543116,65.20718583627853,59.75566828643642,153.86853800455305,32.17691099031165,66.17279256184896,65.2473742167155,13.789999961853027,36.79141404522088 26728,2013-01-07,MRK,40.114505767822266,40.257633209228516,39.933204650878906,28.674331665039062,12055773.0,0.0,-0.42277319352359655,30.9626421243963,27.16578347374823,44.768080878421955,-64.75699578142954,18.257080619156625,29.349399248758953,29.943308385213218,13.789999961853027,36.79141404522088 26729,2013-01-07,MSFT,26.770000457763672,26.8799991607666,26.639999389648438,21.858678817749023,37110400.0,0.0,-0.10089320304517813,22.75397477010661,21.587456084690757,44.47962724087261,-67.64390344759504,4.299110777782341,22.1322234471639,22.630830574035645,13.789999961853027,36.79141404522088 26730,2013-01-07,NKE,26.395000457763672,26.540000915527344,26.264999389648438,23.47654151916504,6489400.0,0.0,0.5081587809466974,23.87485095716792,21.016287119614308,61.698293366946714,141.20530247725688,35.40048154361794,22.16379712422689,21.461369260152182,13.789999961853027,36.79141404522088 26731,2013-01-07,PG,68.91999816894531,68.91999816894531,68.37999725341797,49.91421890258789,5269800.0,0.0,-0.10304834599283197,51.86435990207018,48.906046058012834,50.00991009306312,-72.95554434095887,16.20471659017985,50.44351743062337,49.99867057800293,13.789999961853027,36.79141404522088 26732,2013-01-07,TRV,73.66999816894531,73.88999938964844,72.5999984741211,56.96134948730469,2207500.0,0.0,0.3732361963866353,58.25752973299399,55.694043829628086,56.74013690675043,41.781535610860566,9.469635249186117,56.45024744669596,55.44403514862061,13.789999961853027,36.79141404522088 26733,2013-01-07,UNH,51.880001068115234,52.33000183105469,51.54999923706055,44.154170989990234,7804500.0,0.0,-0.28799723517804665,47.59986985801533,44.21011015297099,43.59823783722801,-203.86907393824322,25.500616327370174,45.700850296020505,46.09094740549723,13.789999961853027,36.79141404522088 26734,2013-01-07,V,39.23500061035156,39.692501068115234,39.20000076293945,36.59980010986328,10242400.0,0.0,0.6039979546766148,36.45028389580186,33.47065001838271,66.88117606508843,254.77886585124983,55.89910414451579,34.74341977437337,33.690527248382566,13.789999961853027,36.79141404522088 26735,2013-01-07,VZ,44.25,44.869998931884766,44.0099983215332,26.425363540649414,20891300.0,0.0,0.04811817046069322,26.6018515084776,25.380269577643006,54.03140467512403,103.59577462329146,14.905797844581715,25.961396344502766,25.974306615193687,13.789999961853027,36.79141404522088 26736,2013-01-07,WBA,37.66999816894531,38.220001220703125,37.43000030517578,27.47593116760254,10896500.0,0.0,0.5243111539086698,27.547632276759455,25.85090097214191,62.00808786611645,97.404284630792,27.376365130440433,25.990995279947917,25.37666784922282,13.789999961853027,36.79141404522088 26737,2013-01-07,WMT,68.83000183105469,68.91999816894531,68.12999725341797,54.158870697021484,6201400.0,0.0,-0.47972597195725086,56.72407074484478,52.78292045083393,43.632117703072105,-70.93247871409875,18.1444708340002,55.15160687764486,56.5086109161377,13.789999961853027,36.79141404522088 26738,2013-01-08,AAPL,18.90035629272461,18.996070861816406,18.616071701049805,16.065753936767578,458707200.0,1.0,-0.24129280998850433,16.770196176861838,15.425280641222878,43.3135026564844,-47.56945136633352,18.7070261441024,16.55613203048706,17.255514669418336,13.619999885559082,33.85851331778594 26739,2013-01-08,AMGN,88.44000244140625,88.68000030517578,87.44000244140625,66.28678894042969,5170700.0,1.0,0.1116182092170277,68.48619954709781,64.33857004518734,53.34846084709172,-8.836629472119641,0.7460626539027495,66.36601130167644,65.55819263458253,13.619999885559082,33.85851331778594 26740,2013-01-08,AXP,59.68000030517578,60.31999969482422,59.529998779296875,51.569820404052734,4960900.0,1.0,0.7543523821557585,51.40578742292303,47.34044823381525,60.86298354802627,205.8786938293391,22.883400221071728,48.80545565287272,48.42474517822266,13.619999885559082,33.85851331778594 26741,2013-01-08,BA,75.23999786376953,75.80999755859375,73.11000061035156,62.12016677856445,20268100.0,1.0,0.5144964392191795,65.11145599224703,61.72412368914945,50.39407276048073,-53.213543221640286,23.072982207484127,62.9994925181071,61.58637339274089,13.619999885559082,33.85851331778594 26742,2013-01-08,CAT,94.66999816894531,95.19000244140625,93.56999969482422,69.81462860107422,5616100.0,1.0,1.6689076588749714,71.06395405205322,62.30109035102297,61.608213661107136,157.36559818704654,33.31801132198939,65.44510243733724,63.780972989400226,13.619999885559082,33.85851331778594 26743,2013-01-08,CRM,42.337501525878906,42.67499923706055,41.88750076293945,42.49250030517578,3953600.0,1.0,0.8053484743549291,43.40082532008016,40.480424679919835,60.6874031790343,72.08824427293283,31.138874556249334,41.09241663614909,39.02337493896484,13.619999885559082,33.85851331778594 26744,2013-01-08,CSCO,20.18000030517578,20.34000015258789,20.079999923706055,14.532502174377441,33218100.0,1.0,0.2598260128618648,14.765466372397004,13.872352822396696,61.40884251877855,86.27336726983177,23.844915197096796,14.098167578379313,13.380267890294393,13.619999885559082,33.85851331778594 26745,2013-01-08,CVX,109.4800033569336,109.69000244140625,109.0999984741211,70.24980163574219,6325400.0,1.0,0.4452154210693777,71.52690583170028,68.46541899740129,51.637590167131535,68.27159552403434,0.5677903128720463,69.2247184753418,69.37497838338216,13.619999885559082,33.85851331778594 26746,2013-01-08,DIS,50.880001068115234,51.18000030517578,50.56999969482422,46.14555358886719,8637600.0,1.0,0.508020196254634,47.107466381065755,43.89272702408561,54.319883598789716,115.54346913402793,16.68669221294517,45.082678604125974,44.817640431722005,13.619999885559082,33.85851331778594 26747,2013-01-08,GS,133.7100067138672,133.9499969482422,132.6999969482422,109.85564422607422,2760200.0,1.0,2.9708501930656155,113.43395310080625,95.24303130471132,63.08468272789186,123.55445261402164,48.19344659284659,102.03732681274414,100.46255607604981,13.619999885559082,33.85851331778594 26748,2013-01-08,HD,62.75,63.459999084472656,62.72999954223633,49.5059814453125,5433000.0,1.0,0.022350023564783328,50.20667129660216,47.442750776762104,54.49621418706983,5.729905032307922,6.131981140559175,49.378344217936196,48.730902735392256,13.619999885559082,33.85851331778594 26749,2013-01-08,HON,63.16073226928711,63.170265197753906,62.48383712768555,50.26499557495117,3123028.0,1.0,0.8607098951936791,51.03773647605972,46.2434406632225,62.13603716353331,137.31789657220997,30.041429495471206,48.00864486694336,47.285952440897624,13.619999885559082,33.85851331778594 26750,2013-01-08,IBM,184.43594360351562,184.7992401123047,183.1739959716797,120.22457885742188,3166137.0,1.0,0.20139469337887306,122.49138086114604,118.50388204778952,48.91902235448818,10.026405075762852,10.374381247704473,119.95220082600912,120.4238732655843,13.619999885559082,33.85851331778594 26751,2013-01-08,INTC,21.229999542236328,21.559999465942383,21.020000457763672,15.33415699005127,48672000.0,1.0,0.12862085735626572,15.635332538866178,14.589463374830112,49.96566396946908,113.80280286107825,19.69382826380353,14.890395323435465,15.085160191853841,13.619999885559082,33.85851331778594 26752,2013-01-08,JNJ,71.30999755859375,71.6500015258789,71.25,53.21373748779297,9825300.0,1.0,0.2509115734084446,53.44635333891191,51.88121471528731,58.84724253970076,125.08777679308288,26.590918918488494,52.40048459370931,52.095297749837236,13.619999885559082,33.85851331778594 26753,2013-01-08,JPM,45.400001525878906,45.5,44.959999084472656,33.70716094970703,19624200.0,1.0,0.724814659741341,33.87485454085156,30.76105072495655,65.23688433670318,130.95974510278396,40.11797420335179,31.6343178431193,31.05773509343465,13.619999885559082,33.85851331778594 26754,2013-01-08,KO,37.189998626708984,37.279998779296875,36.90999984741211,26.42167854309082,14324300.0,1.0,-0.005609162657393085,27.294212425209796,25.698221694968428,48.97314055647994,-29.74685095757044,9.223410146401436,26.572433280944825,26.445874849955242,13.619999885559082,33.85851331778594 26755,2013-01-08,MCD,90.54000091552734,90.95999908447266,89.97000122070312,68.01554107666016,6285200.0,1.0,0.55592659607386,68.32528936651907,65.68194558831492,57.184378284533565,101.29478327668345,1.4936565212503936,66.30151875813802,65.72372290293376,13.619999885559082,33.85851331778594 26756,2013-01-08,MMM,95.16999816894531,95.75,95.0999984741211,68.41087341308594,2655500.0,1.0,0.7745035758131991,68.62916299395954,65.3215083927592,59.776736068571395,150.24881257814343,32.357625183871505,66.2974365234375,65.27338701883951,13.619999885559082,33.85851331778594 26757,2013-01-08,MRK,40.314884185791016,40.73473358154297,40.24809265136719,28.71518325805664,15458943.0,1.0,-0.3826555242418195,30.835418964831543,27.155082820446776,45.070507879733526,-44.18307863960093,8.12927795531598,29.311291885375976,29.90301380157471,13.619999885559082,33.85851331778594 26758,2013-01-08,MSFT,26.75,26.790000915527344,26.459999084472656,21.7440242767334,44703100.0,1.0,-0.12259968346369021,22.745144929793206,21.603656301591073,43.7769942035395,-93.73592446172034,9.230623989689658,22.10082899729411,22.59682413736979,13.619999885559082,33.85851331778594 26759,2013-01-08,NKE,26.360000610351562,26.469999313354492,26.094999313354492,23.22830581665039,6714200.0,1.0,0.49764866757296033,23.955808983764754,21.07296985534657,59.58765924745769,112.24643784554219,28.784315632900498,22.226345252990722,21.500992838541666,13.619999885559082,33.85851331778594 26760,2013-01-08,PG,68.5199966430664,68.7300033569336,68.4000015258789,49.83419418334961,7362000.0,1.0,-0.11185223255301224,51.77569937284277,48.86522775118066,49.57500739642428,-76.58151910982127,16.204716590179867,50.417331314086915,50.003150939941406,13.619999885559082,33.85851331778594 26761,2013-01-08,TRV,72.9800033569336,73.38999938964844,72.8499984741211,57.06272506713867,1431200.0,1.0,0.3656078657373598,58.2454030435219,55.690577944026934,57.10038118774563,35.49922361261169,9.46963524918612,56.511658604939775,55.499922307332355,13.619999885559082,33.85851331778594 26762,2013-01-08,UNH,52.0,52.2400016784668,51.36000061035156,43.56928253173828,8196200.0,1.0,-0.4077256766161881,47.79095243630544,43.80965753378734,41.77523537259771,-202.82761942079173,27.600725249205027,45.63569628397624,46.00841681162516,13.619999885559082,33.85851331778594 26763,2013-01-08,V,39.412498474121094,39.84000015258789,39.252498626708984,36.94053649902344,11800400.0,1.0,0.6753183732060322,36.794755683010415,33.37675844662825,68.18862001027854,231.35480827653203,57.39227795859869,34.83026911417643,33.77914145787557,13.619999885559082,33.85851331778594 26764,2013-01-08,VZ,44.029998779296875,44.2599983215332,43.040000915527344,25.782312393188477,21394400.0,1.0,0.028090124852059972,26.571035250503442,25.36333631626902,48.80159541349069,-36.53935027083719,6.62671353811165,25.958291562398276,25.94959478378296,13.619999885559082,33.85851331778594 26765,2013-01-08,WBA,38.02000045776367,38.220001220703125,37.810001373291016,27.577072143554688,6952300.0,1.0,0.5437893707324832,27.65612457023961,25.89196140540736,62.52306627024581,104.5754017112229,27.376365130440423,26.113334973653156,25.411087322235108,13.619999885559082,33.85851331778594 26766,2013-01-08,WMT,68.27999877929688,68.88999938964844,68.20999908447266,54.30929183959961,5866900.0,1.0,-0.4552860059624777,56.19881492041074,53.01521019555605,44.28149744062782,-63.33948710837044,18.144470834000202,55.11933873494466,56.440769004821775,13.619999885559082,33.85851331778594 26767,2013-01-09,AAPL,18.66071319580078,18.750356674194336,18.428213119506836,15.81466293334961,407604400.0,2.0,-0.2509512598616759,16.76027980035871,15.396295307215752,41.9940698571738,-65.63176493127904,21.81504585185019,16.48229366938273,17.193891350428263,13.8100004196167,29.176478397253877 26768,2013-01-09,AMGN,88.33999633789062,88.91999816894531,88.20999908447266,66.6778335571289,3372500.0,2.0,0.1420306399313631,68.38900170828079,64.35530752633836,54.553443283519556,24.41180813846701,1.9530101014598769,66.40060246785482,65.6130407333374,13.8100004196167,29.176478397253877 26769,2013-01-09,AXP,60.41999816894531,60.900001525878906,60.150001525878906,51.621212005615234,5885600.0,2.0,0.8238203182967041,51.74738545906808,47.316445870277626,61.01932032037923,206.03042125970796,28.778883936973585,48.94148343404134,48.460320154825844,13.8100004196167,29.176478397253877 26770,2013-01-09,BA,74.91999816894531,76.80999755859375,74.91000366210938,64.32408142089844,10915800.0,2.0,0.5369656251296959,65.20914861760971,61.72950494684341,56.58362533249311,70.03087498323625,13.054428282177577,63.06904589335124,61.68204065958659,13.8100004196167,29.176478397253877 26771,2013-01-09,CAT,94.0999984741211,94.7699966430664,94.0999984741211,70.14140319824219,3546100.0,2.0,1.7105910153605492,71.47309581579577,62.4645445650636,62.19351643683135,145.0148728276681,33.318011321989395,65.69947611490885,63.932641474405926,13.8100004196167,29.176478397253877 26772,2013-01-09,CRM,42.52750015258789,43.092498779296875,42.33250045776367,42.95750045776367,3856000.0,2.0,0.8174339920288745,43.148979034043116,41.067521057509616,62.070001879237196,91.32264803435842,35.680712762519576,41.18916664123535,39.11366659800212,13.8100004196167,29.176478397253877 26773,2013-01-09,CSCO,20.260000228881836,20.540000915527344,20.25,14.525336265563965,30380100.0,2.0,0.2521421770932655,14.786258878348447,13.88805209195795,61.291945332812865,101.91373491134554,29.18828802170308,14.131081994374593,13.405603647232056,13.8100004196167,29.176478397253877 26774,2013-01-09,CVX,109.72000122070312,110.08000183105469,109.19999694824219,70.42984771728516,4558600.0,2.0,0.43260650337494155,71.50661989093486,68.65159010052021,52.15831438307177,74.29607981215895,4.336995155459284,69.32223383585612,69.35409634908041,13.8100004196167,29.176478397253877 26775,2013-01-09,DIS,50.93000030517578,51.5,50.7599983215332,46.16373825073242,8389000.0,2.0,0.4894162095687591,47.167192429724146,43.967547255334445,54.38573610828609,120.99364337128586,20.77917704719724,45.15817985534668,44.822860145568846,13.8100004196167,29.176478397253877 26776,2013-01-09,GS,133.39999389648438,134.42999267578125,133.27000427246094,110.90425872802734,3666500.0,2.0,3.0517798302164323,113.83287393961965,96.27335012043895,64.14237774506537,121.61401747345788,49.55775681685714,102.41963246663411,100.66549339294434,13.8100004196167,29.176478397253877 26777,2013-01-09,HD,63.5099983215332,63.630001068115234,63.0099983215332,49.46682357788086,4712400.0,2.0,0.05644757178669124,50.22085932760609,47.43874188394176,54.32747234490607,18.67598418203047,8.236693241920918,49.346759668986,48.779164759318036,13.8100004196167,29.176478397253877 26778,2013-01-09,HON,62.97005844116211,63.43720626831055,62.7984504699707,50.87667465209961,3375501.0,2.0,0.9136507818952921,51.32647307555086,46.312538688975515,64.06138335357775,144.05806413023942,32.69647648718094,48.15850715637207,47.37154057820638,13.8100004196167,29.176478397253877 26779,2013-01-09,IBM,184.9713134765625,184.9808807373047,183.2218017578125,119.88172912597656,3359752.0,2.0,0.139057794507778,122.4922274482054,118.48432971121844,48.262161814181816,8.19176715377311,9.140748976726508,119.9405647277832,120.29293759663899,13.8100004196167,29.176478397253877 26780,2013-01-09,INTC,21.219999313354492,21.469999313354492,21.200000762939453,15.595909118652344,34290000.0,2.0,0.14897254520904113,15.669073779099396,14.655332367903778,52.61959010405956,125.66574137223506,19.69382826380352,14.928203709920247,15.084093205134074,13.8100004196167,29.176478397253877 26781,2013-01-09,JNJ,71.63999938964844,71.8499984741211,71.5,53.45219039916992,7672800.0,2.0,0.28814883792529855,53.563327747366586,51.84844593427404,60.25883084054701,142.73220122961135,30.158854352519672,52.466060638427734,52.14631805419922,13.8100004196167,29.176478397253877 26782,2013-01-09,JPM,45.560001373291016,46.20000076293945,45.13999938964844,33.684932708740234,25920600.0,2.0,0.7398221898514663,34.011446153033255,30.87994312156392,65.06641947934334,138.4218400687337,47.60269894298111,31.7545503616333,31.1069375038147,13.8100004196167,29.176478397253877 26783,2013-01-09,KO,37.20000076293945,37.20000076293945,36.83000183105469,26.414541244506836,10563700.0,2.0,-0.00927437491652583,27.255426085472692,25.69349511814059,48.91052466051166,-37.64347712199275,11.16985202418107,26.570640246073406,26.436358737945557,13.8100004196167,29.176478397253877 26784,2013-01-09,MCD,90.80000305175781,91.23999786376953,90.36000061035156,67.91830444335938,4822100.0,2.0,0.5761030105213365,68.43717479480136,65.6747674964584,56.75052319132377,107.78817393981497,5.121300994659359,66.43458518981933,65.71415360768636,13.8100004196167,29.176478397253877 26785,2013-01-09,MMM,95.87000274658203,96.73999786376953,95.70999908447266,69.062744140625,2359700.0,2.0,0.8480731624655391,68.94224840372057,65.33364118368176,61.67149844799788,177.78622913659518,40.717201276425726,66.44834594726562,65.31809171040852,13.8100004196167,29.176478397253877 26786,2013-01-09,MRK,40.4484748840332,40.696563720703125,40.26717758178711,28.99431037902832,10556609.0,2.0,-0.3245970041943451,30.72463609501635,27.16597059443677,47.11723924664654,-36.05752204523654,8.129277955315981,29.284286753336588,29.873777262369792,13.8100004196167,29.176478397253877 26787,2013-01-09,MSFT,26.719999313354492,26.75,26.559999465942383,21.86687660217285,49047900.0,2.0,-0.12840885232104426,22.749944221187477,21.579201401065944,44.744510384389926,-73.69399392770812,9.230623989689652,22.081992467244465,22.568926779429116,13.8100004196167,29.176478397253877 26788,2013-01-09,NKE,26.28499984741211,26.3700008392334,26.155000686645508,23.25047492980957,5530400.0,2.0,0.48551151463959386,24.018635603529567,21.161305001634005,59.714977522639394,101.73495433006848,28.78431563290051,22.282937812805176,21.541942151387534,13.8100004196167,29.176478397253877 26789,2013-01-09,PG,68.7699966430664,69.11000061035156,68.61000061035156,50.103328704833984,5762900.0,2.0,-0.09600577463927351,51.684811396674036,48.8586433457576,51.05583815896124,-42.06218591444143,8.15959438241927,50.40278294881185,50.01885070800781,13.8100004196167,29.176478397253877 26790,2013-01-09,TRV,73.41999816894531,74.12999725341797,73.31999969482422,57.647464752197266,1617100.0,2.0,0.40211068280328277,58.3018171257963,55.68094425726034,59.1311337924974,72.9548087303574,18.55166717203024,56.60315093994141,55.564521916707356,13.8100004196167,29.176478397253877 26791,2013-01-09,UNH,51.59000015258789,52.5,51.5,44.39150619506836,5154300.0,2.0,-0.4312930729574518,47.80923785531141,43.637100035313594,45.11279919494847,-151.2296663837757,22.547402591004346,45.608925374348956,45.94465554555257,13.8100004196167,29.176478397253877 26792,2013-01-09,V,40.349998474121094,40.63750076293945,39.9275016784668,37.50382614135742,17552800.0,2.0,0.7684350443972505,37.23086178684281,33.245012160300746,70.2004634763165,250.5276433716363,64.365574179227,34.942617416381836,33.87452300389608,13.8100004196167,29.176478397253877 26793,2013-01-09,VZ,42.84000015258789,43.189998626708984,42.7599983215332,25.72249412536621,13346700.0,2.0,0.007306693111871709,26.564122366758465,25.33898718371761,48.3512365144004,-122.73767853185257,11.730789874055146,25.96225954691569,25.927138106028238,13.8100004196167,29.176478397253877 26794,2013-01-09,WBA,38.11000061035156,38.560001373291016,37.9900016784668,27.779382705688477,8713700.0,2.0,0.5689917863546086,27.804605858417546,25.895201690105402,63.54556530448312,118.69813213777537,32.14572698379088,26.242900085449218,25.44852024714152,13.8100004196167,29.176478397253877 26795,2013-01-09,WMT,68.66000366210938,68.70999908447266,68.22000122070312,54.293460845947266,5055200.0,2.0,-0.43221231123271053,55.52918085372113,53.40138135636188,44.22602625070853,-63.45077929537538,18.144470834000206,55.09415397644043,56.355864906311034,13.8100004196167,29.176478397253877 26796,2013-01-10,AAPL,18.876785278320312,18.882856369018555,18.411428451538086,16.010690689086914,601146000.0,3.0,-0.24002103625777238,16.694820588931734,15.407070451870267,43.386876281268364,-52.16947978758259,18.402036638209918,16.419831879933675,17.142034991582236,13.489999771118164,24.39637612752795 26797,2013-01-10,AMGN,88.31999969482422,89.0,87.2699966430664,66.0311279296875,5861200.0,3.0,0.11265040722012998,68.22205707643046,64.36132991697774,52.24477677262063,-18.576731484662172,8.329548241364208,66.42140706380208,65.65761032104493,13.489999771118164,24.39637612752795 26798,2013-01-10,AXP,60.439998626708984,60.790000915527344,60.09000015258789,52.07524490356445,6545300.0,3.0,0.9050776468099571,52.151433585930135,47.24893224353764,62.39231377771076,186.06604791554838,27.699301981818074,49.12821502685547,48.496348508199056,13.489999771118164,24.39637612752795 26799,2013-01-10,BA,76.93000030517578,77.12000274658203,76.16000366210938,64.60059356689453,5026600.0,3.0,0.5705083707500975,65.33459177648871,61.71048573815973,57.27552812977796,107.80498221286051,10.084798396761368,63.14167149861654,61.77551415761312,13.489999771118164,24.39637612752795 26800,2013-01-10,CAT,95.11000061035156,95.19000244140625,94.2300033569336,70.61675262451172,4596400.0,3.0,1.7616746133880241,71.90125934096349,62.64913052109705,63.041418135389286,138.18571792735813,35.31156648310166,65.98544756571452,64.09602508544921,13.489999771118164,24.39637612752795 26801,2013-01-10,CRM,43.150001525878906,43.45750045776367,42.45750045776367,43.279998779296875,4749200.0,3.0,0.8433135772002416,43.29313280861659,41.126367160865826,63.00351933918094,101.70781968018792,39.415141648076215,41.32874997456869,39.19912490844727,13.489999771118164,24.39637612752795 26802,2013-01-10,CSCO,20.350000381469727,20.489999771118164,20.290000915527344,14.625516891479492,31419200.0,3.0,0.2512402796029427,14.818734137308855,13.902802022206526,62.32903338115841,101.7966482978742,29.18828802170307,14.166381581624348,13.433200867970784,13.489999771118164,24.39637612752795 26803,2013-01-10,CVX,110.19000244140625,110.76000213623047,110.08999633789062,71.02781677246094,5276400.0,3.0,0.46549896823377424,71.6014045038445,68.7323342046516,53.86498154806395,103.26099680198068,10.649863688507777,69.47418645222982,69.33669916788737,13.489999771118164,24.39637612752795 26804,2013-01-10,DIS,50.869998931884766,51.2400016784668,50.59000015258789,46.172821044921875,8097400.0,3.0,0.46998759720527516,47.22363574092551,44.03019459659891,54.4196876831959,97.83676475144752,17.501438857168754,45.24681727091471,44.841213862101235,13.489999771118164,24.39637612752795 26805,2013-01-10,GS,135.07000732421875,138.14999389648438,134.1300048828125,113.42252349853516,5960700.0,3.0,3.281295341526487,114.72283536972164,96.91170671401859,66.52514357361044,139.26392318926872,58.591834664089404,102.95521825154623,100.88422889709473,13.489999771118164,24.39637612752795 26806,2013-01-10,HD,63.380001068115234,63.619998931884766,62.779998779296875,49.819210052490234,6714100.0,3.0,0.11062949988623672,50.30784789406265,47.408916556010595,55.60712808912113,23.571930165131832,4.8371017693280365,49.33266359965007,48.84278443654378,13.489999771118164,24.39637612752795 26807,2013-01-10,HON,63.7518196105957,63.7518196105957,63.0081901550293,50.7849235534668,4637237.0,3.0,0.9373975338999827,51.5242993259356,46.47942801476265,63.559876681568944,139.42632408005053,35.767691692885705,48.30633074442546,47.454966926574706,13.489999771118164,24.39637612752795 26808,2013-01-10,IBM,184.17782592773438,184.47418212890625,182.86807250976562,120.2308120727539,3774073.0,3.0,0.11648071229177503,122.43594622606648,118.45833096509563,48.983688726503566,-1.9494466770028513,11.206696718581947,119.97484766642252,120.16843999226889,13.489999771118164,24.39637612752795 26809,2013-01-10,INTC,21.610000610351562,21.81999969482422,21.530000686645508,15.850381851196289,44621600.0,3.0,0.1835197260919692,15.791081557547242,14.616938271249145,55.01910300905385,161.12561958815195,29.186369604477175,14.973525110880534,15.08822685877482,13.489999771118164,24.39637612752795 26810,2013-01-10,JNJ,71.80999755859375,72.37999725341797,71.73999786376953,53.79496765136719,11888500.0,3.0,0.3413836397827268,53.72722902237756,51.76576948226112,62.18758191658142,175.77060766708277,38.61110233551647,52.550018310546875,52.20612913767497,13.489999771118164,24.39637612752795 26811,2013-01-10,JPM,45.88999938964844,46.15999984741211,45.529998779296875,34.18868637084961,23413600.0,3.0,0.7833346814752318,34.249435718923955,30.923532382577516,67.08292432970185,145.35962176691615,47.602698942981114,31.8947629292806,31.160489145914713,13.489999771118164,24.39637612752795 26812,2013-01-10,KO,37.119998931884766,37.16999816894531,36.7599983215332,26.36460304260254,15603700.0,3.0,-0.01602396330659417,27.182963148428932,25.701757653878197,48.462036895307826,-43.630072393706456,12.91650929546065,26.565765698750813,26.425774161020914,13.489999771118164,24.39637612752795 26813,2013-01-10,MCD,91.3499984741211,91.63999938964844,91.02999877929688,68.3595962524414,4393300.0,3.0,0.6205482315619832,68.6214298179044,65.62364235616788,58.23805818180556,132.71999400439898,10.172990688029513,66.59026794433593,65.71243292490641,13.489999771118164,24.39637612752795 26814,2013-01-10,MMM,96.70999908447266,96.98999786376953,96.33000183105469,69.40660095214844,2600600.0,3.0,0.9234786735828635,69.32250519218148,65.18333129463493,62.63204018644951,181.90116485632257,42.63106769886252,66.60546417236328,65.3738644917806,13.489999771118164,24.39637612752795 26815,2013-01-10,MRK,40.906490325927734,41.17366409301758,40.79198455810547,29.12363624572754,13593084.0,3.0,-0.26509385519887374,30.509710931563855,27.246055555557728,48.045111729277906,-11.650965939849764,1.5092540905956235,29.268785031636558,29.84838196436564,13.489999771118164,24.39637612752795 26816,2013-01-10,MSFT,26.649999618530273,26.979999542236328,26.290000915527344,21.670320510864258,71431300.0,3.0,-0.14717653489406146,22.745453503624535,21.51325945566502,43.5053896559745,-87.90646138281785,16.59711844811016,22.065066782633462,22.5381596883138,13.489999771118164,24.39637612752795 26817,2013-01-10,NKE,26.315000534057617,26.440000534057617,26.084999084472656,23.294797897338867,7705600.0,3.0,0.47400518978371053,24.089610932034216,21.21644489987496,59.975775030828586,94.79715919961895,25.889884185194788,22.34578940073649,21.581129137674967,13.489999771118164,24.39637612752795 26818,2013-01-10,PG,68.9800033569336,69.29000091552734,68.68000030517578,50.38700485229492,12855000.0,3.0,-0.05986693944342392,51.53332680592574,48.90901900401079,52.574456262594005,-22.340710409218882,4.496345124891214,50.40957145690918,50.04096171061198,13.489999771118164,24.39637612752795 26819,2013-01-10,TRV,74.30999755859375,74.47000122070312,74.0,58.045082092285156,2358200.0,3.0,0.4578460602516543,58.42048582887608,55.641802455425676,60.44816547023591,103.74943928785031,22.376388630646723,56.70867106119792,55.638847541809085,13.489999771118164,24.39637612752795 26820,2013-01-10,UNH,52.52000045776367,53.189998626708984,52.33000183105469,45.01877212524414,6506500.0,3.0,-0.39480422867566745,47.73508419296477,43.57139087417391,47.488340393566176,-86.28950563987766,10.1700231467511,45.62951774597168,45.88360964457194,13.489999771118164,24.39637612752795 26821,2013-01-10,V,40.50749969482422,40.692501068115234,39.817501068115234,37.207115173339844,16313600.0,3.0,0.808963355780449,37.517748216726034,33.22725147809818,67.86182909423798,200.73087339459673,60.49270469962528,35.0487065633138,33.95867649714152,13.489999771118164,24.39637612752795 26822,2013-01-10,VZ,43.220001220703125,43.59000015258789,42.970001220703125,26.07543182373047,11214800.0,3.0,0.01909468471642839,26.53782795651274,25.345070564910603,51.105300242583596,-67.05651391505539,3.1226032620587936,25.984299341837566,25.916279729207357,13.489999771118164,24.39637612752795 26823,2013-01-10,WBA,38.59000015258789,38.7400016784668,38.290000915527344,27.866069793701172,6560000.0,3.0,0.5891682410982568,27.958306076687528,25.8802175973237,63.98116506385409,131.28463513497013,34.57719886845326,26.37631810506185,25.481784470876057,13.489999771118164,24.39637612752795 26824,2013-01-10,WMT,68.66000366210938,69.02999877929688,67.72000122070312,54.1271858215332,11453800.0,3.0,-0.42247323826398286,55.09311575064991,53.637122591635254,43.63215277741143,-66.4808348319211,26.420903855769367,55.0741886138916,56.27357031504313,13.489999771118164,24.39637612752795 26825,2013-01-11,AAPL,18.60714340209961,18.761428833007812,18.536428451538086,15.91252613067627,350506800.0,4.0,-0.2365529792759915,16.635217410404927,15.409483212153667,42.853825760796695,-52.55063802729776,18.402036638209925,16.355973943074545,17.08772563934326,13.359999656677246,27.576248876983485 26826,2013-01-11,AMGN,87.94999694824219,88.05000305175781,86.87000274658203,65.39195251464844,4681700.0,4.0,0.03735958885668822,68.00205413373612,64.33994720903732,50.077959259158625,-78.73240942193276,12.350586656954125,66.41940256754557,65.69913940429687,13.359999656677246,27.576248876983485 26827,2013-01-11,AXP,60.5,61.970001220703125,60.310001373291016,52.46072769165039,10492500.0,4.0,0.989177284474664,52.59238822776487,47.13098785560915,63.52082276329519,195.52510283635107,38.53217030746291,49.29734865824381,48.54705346425374,13.359999656677246,27.576248876983485 26828,2013-01-11,BA,75.70999908447266,76.0999984741211,74.5999984741211,62.9832878112793,9808500.0,4.0,0.46127093600760816,65.33372143400135,61.685378373737905,52.23840450050751,-0.558790483756329,21.216707480161464,63.171559524536136,61.82787405649821,13.359999656677246,27.576248876983485 26829,2013-01-11,CAT,94.55999755859375,95.38999938964844,94.12000274658203,70.69843292236328,4288500.0,4.0,1.7881371186411457,72.29333228640935,62.832189564176566,63.18817356617647,126.15861464312535,36.28122520603163,66.25124982198079,64.26113688151041,13.359999656677246,27.576248876983485 26830,2013-01-11,CRM,43.122501373291016,43.412498474121094,42.807498931884766,43.337501525878906,5296800.0,4.0,0.8585663080196682,43.46013118233712,41.117368970250766,63.17071204774102,105.07361120014967,39.4151416480762,41.45783335367839,39.28270829518636,13.359999656677246,27.576248876983485 26831,2013-01-11,CSCO,20.399999618530273,20.510000228881836,20.329999923706055,14.654141426086426,23423800.0,4.0,0.24995396632870914,14.84842642015746,13.926775949532482,62.625020760975985,102.9655618897189,29.751522410666226,14.205736064910889,13.459499549865722,13.359999656677246,27.576248876983485 26832,2013-01-11,CVX,111.19999694824219,112.08000183105469,110.80000305175781,71.83792877197266,5456300.0,4.0,0.5505889054120559,71.86271068099097,68.70570896622581,56.061703969372815,141.14085615288215,21.411322035259747,69.60599365234376,69.34332224527995,13.359999656677246,27.576248876983485 26833,2013-01-11,DIS,50.81999969482422,51.02000045776367,50.45000076293945,45.9819221496582,7149000.0,4.0,0.43418136399682794,47.25577834986179,44.083507691397976,53.553024287581174,73.43073625665029,14.759754832267785,45.31118418375651,44.852655220031735,13.359999656677246,27.576248876983485 26834,2013-01-11,GS,137.02000427246094,137.1699981689453,136.1300048828125,113.224365234375,3211700.0,4.0,3.407914010608181,115.18859034808835,98.01803120342532,66.16723105212884,132.65103330690403,58.59183466408938,103.4451176961263,101.12419052124024,13.359999656677246,27.576248876983485 26835,2013-01-11,HD,63.470001220703125,63.7599983215332,63.34000015258789,49.88186264038086,4567100.0,4.0,0.15681692065194852,50.39863767229506,47.378423027167834,55.834722768128394,45.20670908971818,6.742986305952206,49.30316785176595,48.9003023147583,13.359999656677246,27.576248876983485 26836,2013-01-11,HON,63.25606918334961,63.39907455444336,63.01772689819336,50.70079803466797,2461165.0,4.0,0.9386090784564445,51.589439530466684,46.812645201588985,63.091397507873445,123.15268143842724,35.767691692885705,48.43554827372233,47.53813018798828,13.359999656677246,27.576248876983485 26837,2013-01-11,IBM,185.6118621826172,186.42446899414062,184.4168243408203,121.20948028564453,4058898.0,4.0,0.17553509833842895,122.50938444260069,118.47838868972352,50.96687687575081,75.99038793895599,1.93510653788929,120.0261708577474,120.03915290832519,13.359999656677246,27.576248876983485 26838,2013-01-11,INTC,21.799999237060547,22.06999969482422,21.770000457763672,15.99579906463623,44944700.0,4.0,0.22009544636192757,15.930837682868043,14.573883481835326,56.32659533298302,176.42926451970965,35.04853059959701,15.019815762837728,15.0971830368042,13.359999656677246,27.576248876983485 26839,2013-01-11,JNJ,72.19000244140625,72.58000183105469,72.16000366210938,53.914207458496094,7766700.0,4.0,0.38871341343307364,53.90911695937641,51.68746316452495,62.83663923584589,192.11923434920658,41.46855399150901,52.626027297973636,52.26792755126953,13.359999656677246,27.576248876983485 26840,2013-01-11,JPM,45.970001220703125,46.150001525878906,45.470001220703125,34.1812744140625,19723900.0,4.0,0.8079075067760684,34.44266697006872,31.001573027795054,67.02403661923502,136.63813467214518,45.817642801057396,32.03276621500651,31.219803365071616,13.359999656677246,27.576248876983485 26841,2013-01-11,KO,36.84000015258789,36.939998626708984,36.52000045776367,26.328941345214844,15644800.0,4.0,-0.023974300859009645,27.132857054337236,25.699790841475753,48.13596726736068,-69.55196674046894,18.770001125702414,26.550310198465983,26.413178126017254,13.359999656677246,27.576248876983485 26842,2013-01-11,MCD,91.94000244140625,91.9800033569336,91.05000305175781,68.60639953613281,3692600.0,4.0,0.6679862224545587,68.8419475172174,65.58412136095642,59.052871478746596,140.44819381497163,14.318164435385391,66.73935267130534,65.7129727045695,13.359999656677246,27.576248876983485 26843,2013-01-11,MMM,95.83999633789062,96.66000366210938,95.20999908447266,68.96963500976562,2923900.0,4.0,0.9371754099823306,69.55395864864755,65.17824197391104,60.634447057493155,137.8164307521584,23.53226645371464,66.73321126302083,65.4233034769694,13.359999656677246,27.576248876983485 26844,2013-01-11,MRK,40.75381851196289,41.345420837402344,40.75381851196289,29.429994583129883,12722825.0,4.0,-0.19101472459540858,30.288816231342093,27.35802634373115,50.186941482124375,-0.8889628194235909,4.775755634328543,29.2473118464152,29.826182174682618,13.359999656677246,27.576248876983485 26845,2013-01-11,MSFT,26.489999771118164,26.93000030517578,26.280000686645508,21.973342895507812,55512100.0,4.0,-0.13603060839258418,22.726334545552962,21.498800685465103,45.894976997745935,-63.61985049123128,16.864247763340973,22.050598208109538,22.50905834833781,13.359999656677246,27.576248876983485 26846,2013-01-11,NKE,26.329999923706055,26.709999084472656,26.155000686645508,23.538604736328125,9791000.0,4.0,0.4790374729666098,24.183247565866754,21.277959251760198,61.39781570305795,103.70331495326147,32.174919997949864,22.40117244720459,21.626144949595133,13.359999656677246,27.576248876983485 26847,2013-01-11,PG,69.30000305175781,69.30000305175781,69.01000213623047,50.350643157958984,12193500.0,4.0,-0.03377144088153017,51.341294560474616,48.98902999396875,52.359037325619425,-10.750625251688732,4.2865415396318465,50.404236475626625,50.063188044230145,13.359999656677246,27.576248876983485 26848,2013-01-11,TRV,74.38999938964844,74.87000274658203,74.29000091552734,58.35693359375,1266600.0,4.0,0.5211728026969809,58.60175453129223,55.58059906062671,61.45594789803084,127.50229526253187,26.70485625647433,56.82122942606608,55.724052810668944,13.359999656677246,27.576248876983485 26849,2013-01-11,UNH,53.400001525878906,53.400001525878906,52.33000183105469,44.772945404052734,10182500.0,4.0,-0.3813270181376822,47.589777205374055,43.5107190867402,46.66945178598764,-88.6560221606058,6.665028117755998,45.63741315205892,45.826768747965495,13.359999656677246,27.576248876983485 26850,2013-01-11,V,39.94499969482422,40.3125,39.875,37.357810974121094,9578000.0,4.0,0.8435186681141644,37.78043318604837,33.272405330186984,68.4146680067345,167.34536262976792,60.492704699625286,35.15587832132975,34.04507169723511,13.359999656677246,27.576248876983485 26851,2013-01-11,VZ,43.72999954223633,43.7400016784668,43.040000915527344,25.90194320678711,11624000.0,4.0,0.014273139639435328,26.451150484249915,25.37349169714657,49.756159974912634,-67.27266968227943,0.03315797479151048,25.98912410736084,25.908245849609376,13.359999656677246,27.576248876983485 26852,2013-01-11,WBA,38.61000061035156,39.209999084472656,38.58000183105469,28.248979568481445,8500900.0,4.0,0.6288073458958614,28.18229695175956,25.831789199363484,65.84601521160442,156.3193084027746,40.52569696736419,26.515515963236492,25.523341560363768,13.359999656677246,27.576248876983485 26853,2013-01-11,WMT,68.5999984741211,68.79000091552734,68.20999908447266,54.34099197387695,6224500.0,4.0,-0.3929726391611936,55.07337182009355,53.63232237851485,44.62133191550869,-54.809995882340466,26.420903855769367,55.03352750142415,56.184340222676596,13.359999656677246,27.576248876983485 26912,2013-01-14,AAPL,17.952856063842773,18.125,17.80392837524414,15.345205307006836,734207600.0,0.0,-0.27639644216957926,16.656256225572207,15.30299422456207,39.92148812524224,-127.17030723353653,30.672531021358402,16.26666037241618,17.02139844894409,13.520000457763672,32.989655289857424 26913,2013-01-14,AMGN,87.16999816894531,87.25,86.5,65.36187744140625,4401000.0,0.0,-0.024453845491322568,67.90441606910426,64.26989270775121,49.97706647464563,-103.18903561789158,15.994208991590444,66.37704137166341,65.71246134440104,13.520000457763672,32.989655289857424 26914,2013-01-14,AXP,60.779998779296875,61.38999938964844,60.709999084472656,52.435035705566406,5176600.0,0.0,1.0417451352141,52.96472681083916,47.07482320747139,63.38967440114346,167.29139239778385,38.532170307462906,49.453959147135414,48.60159848531087,13.520000457763672,32.989655289857424 26915,2013-01-14,BA,75.2300033569336,76.58999633789062,74.9000015258789,64.14810180664062,6221100.0,0.0,0.463349037352053,65.35172595228435,61.85424595628498,55.175491105103866,47.15158885441495,16.378963799347172,63.23943672180176,61.89409453074138,13.520000457763672,32.989655289857424 26916,2013-01-14,CAT,95.31999969482422,95.4800033569336,94.1500015258789,70.28253173828125,3685800.0,0.0,1.7553149172615008,72.56231938928302,63.066467842162275,61.89361753961825,111.64954929250695,36.73741043571485,66.47094230651855,64.41943906148275,13.520000457763672,32.989655289857424 26917,2013-01-14,CRM,43.23500061035156,43.69499969482422,43.11249923706055,43.502498626708984,3814000.0,0.0,0.8738943837077144,43.631201596580354,41.13054843393722,63.65821157301516,115.33380406840476,42.37419525474816,41.58499997456868,39.36545829772949,13.520000457763672,32.989655289857424 26918,2013-01-14,CSCO,20.68000030517578,20.989999771118164,20.649999618530273,15.004748344421387,55156900.0,0.0,0.2740663358376807,14.95106019773133,13.91215295992248,66.00905658954218,162.18018780661876,41.65678570109215,14.25248425801595,13.48998425801595,13.520000457763672,32.989655289857424 26919,2013-01-14,CVX,111.37999725341797,112.94999694824219,111.3499984741211,72.55804443359375,6373900.0,0.0,0.668425417172088,72.26030457778,68.62574049668288,57.904838812004236,163.3209591303715,27.55842482138321,69.75730412801107,69.35397860209147,13.520000457763672,32.989655289857424 26920,2013-01-14,DIS,50.400001525878906,50.83000183105469,50.18000030517578,45.99100875854492,9308800.0,0.0,0.4019049692974548,47.25273890483928,44.22109303485798,53.589418564504264,54.34756432951731,9.492774095318083,45.36033503214518,44.86126365661621,13.520000457763672,32.989655289857424 26921,2013-01-14,GS,137.19000244140625,137.32000732421875,135.66000366210938,112.39872741699219,2855800.0,0.0,3.402417198836986,115.22973191104595,99.43255217708881,64.66762012942328,120.19249734315532,54.594533540684395,103.92400741577148,101.29146804809571,13.520000457763672,32.989655289857424 26922,2013-01-14,HD,63.65999984741211,63.900001525878906,63.38999938964844,49.709590911865234,4532200.0,0.0,0.1774740848386358,50.48441947050998,47.37643067292264,55.032187927156485,48.97082088584972,8.697713299635126,49.28333079020182,48.94078699747721,13.520000457763672,32.989655289857424 26923,2013-01-14,HON,63.30373764038086,63.646949768066406,63.03679275512695,51.044883728027344,1929577.0,0.0,0.9563103259016472,51.722688307618185,47.06322744860741,64.20764285165518,122.93285449523854,38.302378065624694,48.573686091105145,47.618802324930826,13.520000457763672,32.989655289857424 26924,2013-01-14,IBM,184.34034729003906,184.78012084960938,183.31739807128906,120.06878662109375,4364121.0,0.0,0.12880687372886257,122.50295638650053,118.52408829123385,48.68492654395844,2.6968309722935087,4.84136376740041,120.04881973266602,119.87916501363118,13.520000457763672,32.989655289857424 26925,2013-01-14,INTC,21.979999542236328,22.1299991607666,21.75,15.99579906463623,35724500.0,0.0,0.2462434272416747,16.04043396661857,14.574076474207846,56.32659533298301,163.447223116433,36.399277570648046,15.079678726196288,15.103140624364217,13.520000457763672,32.989655289857424 26926,2013-01-14,JNJ,72.5999984741211,72.79000091552734,72.37000274658203,54.070674896240234,7386000.0,0.0,0.4338470953617062,54.11248130290623,51.618974690746114,63.68286480954285,199.50393658695498,44.37460559130649,52.708990987141924,52.324577713012694,13.520000457763672,32.989655289857424 26927,2013-01-14,JPM,45.88999938964844,46.18000030517578,45.47999954223633,33.9886589050293,19079500.0,0.0,0.802587457424778,34.55203822706776,31.143476833357052,65.47879988162663,126.0938995853689,46.165620166432525,32.154784456888834,31.266587766011558,13.520000457763672,32.989655289857424 26928,2013-01-14,KO,36.95000076293945,37.11000061035156,36.79999923706055,26.38601303100586,11001500.0,0.0,-0.025377259324336876,27.08530620335612,25.703828966626794,48.707322229766206,-35.25042008662713,13.017771233265893,26.52700843811035,26.402714252471924,13.520000457763672,32.989655289857424 26929,2013-01-14,MCD,91.76000213623047,92.12000274658203,91.43000030517578,68.45679473876953,3828100.0,0.0,0.6856060751025979,69.0010001563308,65.60157552726295,58.33910681636833,144.0110625044469,16.02384475726505,66.8650021870931,65.6987886428833,13.520000457763672,32.989655289857424 26930,2013-01-14,MMM,96.4000015258789,97.38999938964844,96.0999984741211,69.5427017211914,2592500.0,0.0,0.9829411330303373,69.85696470735607,65.2033204794115,62.26716354966569,159.974861601902,30.057527400516282,66.88674774169922,65.48181915283203,13.520000457763672,32.989655289857424 26931,2013-01-14,MRK,41.32633590698242,41.564884185791016,41.078243255615234,29.504886627197266,11650721.0,0.0,-0.12482441961471835,30.21337031966545,27.391945651709058,50.70089846790795,14.874046907486909,8.9024839134156,29.225862503051758,29.794329134623208,13.520000457763672,32.989655289857424 26932,2013-01-14,MSFT,26.899999618530273,27.079999923706055,26.760000228881836,22.022478103637695,48324400.0,0.0,-0.12182822078827371,22.717047254810577,21.490070207347625,46.276151944995426,-5.4950296738930104,11.15581871558668,22.048960240681968,22.476578998565675,13.520000457763672,32.989655289857424 26933,2013-01-14,NKE,26.594999313354492,26.739999771118164,26.5049991607666,23.57850456237793,5591800.0,0.0,0.48070392058149025,24.222615350730788,21.439179502479664,61.62862052350648,106.94608568677421,32.85131630325255,22.459062830607095,21.66744874318441,13.520000457763672,32.989655289857424 26934,2013-01-14,PG,69.30999755859375,69.97000122070312,69.2300033569336,50.648902893066406,11570700.0,0.0,0.010851409406370749,51.27834037865941,49.01561714087184,53.959775471868625,31.402517510051354,8.82178988827813,50.407389068603514,50.08112646738688,13.520000457763672,32.989655289857424 26935,2013-01-14,TRV,74.87000274658203,75.13999938964844,74.58000183105469,58.434906005859375,859300.0,0.0,0.5710685021292861,58.783970232655456,55.532482938120914,61.708308230386265,142.39958994214896,29.53980105663061,56.930704498291014,55.79674002329509,13.520000457763672,32.989655289857424 26936,2013-01-14,UNH,52.869998931884766,54.41999816894531,52.599998474121094,45.23067855834961,7119900.0,0.0,-0.3299080173091653,47.53451963660749,43.47951463463274,48.38391983332533,-34.11274952460465,8.456289186588501,45.61525586446126,45.77164656321208,13.520000457763672,32.989655289857424 26937,2013-01-14,V,40.31999969482422,40.45249938964844,39.88750076293945,37.23958206176758,8877600.0,0.0,0.8515478039358584,37.95843969937864,33.406177839073514,67.47266751655488,146.1090744381732,61.80166032937725,35.25223236083984,34.126528390248616,13.520000457763672,32.989655289857424 26938,2013-01-14,VZ,42.91999816894531,43.09000015258789,42.4900016784668,25.47722625732422,15075300.0,0.0,-0.023547635402426437,26.405478061735536,25.334401737153627,46.638103966629096,-155.63325618256124,10.538126065651733,25.970922215779623,25.894315846761067,13.520000457763672,32.989655289857424 26939,2013-01-14,WBA,38.9900016784668,39.13999938964844,38.63999938964844,28.205642700195312,4124600.0,0.0,0.649240656789722,28.3494907136786,25.84738352338195,65.44927751917118,146.29272882886602,40.5256969673642,26.642913564046225,25.561429278055826,13.520000457763672,32.989655289857424 26940,2013-01-14,WMT,68.48999786376953,68.66999816894531,68.11000061035156,54.079673767089844,5490400.0,0.0,-0.38622721032964336,55.03815433401373,53.6089464960644,43.652768588935864,-61.52902243298476,28.082705880722976,54.97706921895345,56.07316881815593,13.520000457763672,32.989655289857424 26941,2013-01-15,AAPL,17.796428680419922,17.82107162475586,17.26357078552246,14.86107063293457,876772400.0,1.0,-0.3430834433122616,16.770071613764514,15.116176688695202,37.64733682625163,-184.8212034413426,38.022024446136925,16.16536833445231,16.93937603632609,13.550000190734863,30.47227244695331 26942,2013-01-15,AMGN,86.55999755859375,86.86000061035156,85.0,63.978240966796875,6277900.0,1.0,-0.1829800573226663,67.91510011610399,63.94939420762649,45.60428566537499,-166.54924006058906,28.81770235083387,66.28379618326822,65.6800090789795,13.550000190734863,30.47227244695331 26943,2013-01-15,AXP,60.150001525878906,60.84000015258789,60.029998779296875,52.04953384399414,6399000.0,1.0,1.0403067485715596,53.173557691886955,47.23495709387964,61.421255597474364,123.72234993329006,26.091568200698422,49.59828872680664,48.6349219640096,13.550000190734863,30.47227244695331 26944,2013-01-15,BA,76.20999908447266,76.9800033569336,76.18000030517578,64.47489166259766,3900600.0,1.0,0.4857655549791531,65.34794762783791,62.10271345919822,55.961461286470424,93.90987815409409,12.556929836383354,63.31373774210612,61.94868799845378,13.550000190734863,30.47227244695331 26945,2013-01-15,CAT,94.20999908447266,95.83000183105469,94.18000030517578,71.05492401123047,4789800.0,1.0,1.7712112665325321,72.93209280914918,63.22993798308714,63.33668872475205,109.75246874374164,38.56573242227457,66.74124425252279,64.56431242624919,13.550000190734863,30.47227244695331 26946,2013-01-15,CRM,43.11249923706055,43.7400016784668,42.79249954223633,43.662498474121094,4128000.0,1.0,0.8887081700522259,43.809963881862,41.14778605710284,64.13445048355402,110.70973629563323,34.42433379736979,41.72649993896484,39.44541657765706,13.550000190734863,30.47227244695331 26947,2013-01-15,CSCO,20.920000076293945,20.989999771118164,20.780000686645508,15.011905670166016,29550900.0,1.0,0.2904054851039657,15.040600004103577,13.902753458115662,66.07392617964513,157.38880120932944,41.65678570109214,14.301856199900309,13.517036898930867,13.550000190734863,30.47227244695331 26948,2013-01-15,CVX,112.26000213623047,113.47000122070312,112.1500015258789,72.93739318847656,5637600.0,1.0,0.7833915260098081,72.6758383763459,68.57155160778495,58.84562211919605,175.32155579782275,31.00646775363758,69.92340291341146,69.35746485392252,13.550000190734863,30.47227244695331 26949,2013-01-15,DIS,50.470001220703125,51.150001525878906,50.43000030517578,46.445552825927734,7299500.0,1.0,0.40829700766554566,47.2195934571117,44.47423894034924,55.397957314954326,80.96679014897187,14.466232386885997,45.42642771402995,44.87073268890381,13.550000190734863,30.47227244695331 26950,2013-01-15,GS,135.5500030517578,137.25999450683594,135.1199951171875,111.95284271240234,4322800.0,1.0,3.323767444532322,114.98466020868015,101.01768811895657,63.85905616118425,109.97354680450393,49.95253295882802,104.41390584309896,101.46885414123535,13.550000190734863,30.47227244695331 26951,2013-01-15,HD,63.5,64.01000213623047,63.45000076293945,50.077640533447266,5119400.0,1.0,0.22099605981378545,50.63095543409986,47.377897715314205,56.41669541565023,67.25473647042863,10.2772438393001,49.25409673055013,48.98467737833659,13.550000190734863,30.47227244695331 26952,2013-01-15,HON,63.1797981262207,63.8471565246582,63.093994140625,51.13663864135742,2384595.0,1.0,0.9666001815058252,51.77579863094891,47.4176500079671,64.50378490066527,118.89118324034159,40.33519491184141,48.71513786315918,47.69252452850342,13.550000190734863,30.47227244695331 26953,2013-01-15,IBM,182.89674377441406,184.25430297851562,182.0172119140625,119.99395751953125,4364017.0,1.0,0.08475928368244467,122.48848436881492,118.5846861023765,48.53745103988307,-36.330823452250485,12.218469862381637,120.09931182861328,119.69651832580567,13.550000190734863,30.47227244695331 26954,2013-01-15,INTC,21.950000762939453,22.1299991607666,21.780000686645508,15.908547401428223,33990300.0,1.0,0.25696329750702773,16.11335562446634,14.599310696334442,55.29455233359733,147.0191936879082,36.39927757064806,15.135663986206055,15.100207424163818,13.550000190734863,30.47227244695331 26955,2013-01-15,JNJ,72.25,72.44000244140625,72.0,53.92912673950195,7795100.0,1.0,0.45297252487809203,54.258166239976724,51.598481632948086,62.35412526530436,151.1579710216522,32.0284216800879,52.77456830342611,52.367173449198404,13.550000190734863,30.47227244695331 26956,2013-01-15,JPM,45.4900016784668,46.470001220703125,45.349998474121094,34.33683395385742,29898000.0,1.0,0.817047679549809,34.69351577857372,31.285885809866222,66.90555423416481,128.25069792345593,49.516088946470425,32.291841697692874,31.3136568069458,13.550000190734863,30.47227244695331 26957,2013-01-15,KO,36.9900016784668,37.43000030517578,36.79999923706055,26.621414184570312,12721600.0,1.0,-0.007408804170104588,27.046484819122455,25.718398031524515,51.01012728761183,2.685854149072242,2.982014439865658,26.51274210611979,26.39888947804769,13.550000190734863,30.47227244695331 26958,2013-01-15,MCD,91.11000061035156,91.62999725341797,90.86000061035156,68.4418716430664,3910400.0,1.0,0.6904071819348303,69.12543840187489,65.67383985740246,58.26643447941658,116.36442844804947,6.772978311509506,66.97644119262695,65.67706648508708,13.550000190734863,30.47227244695331 26959,2013-01-15,MMM,96.83000183105469,97.4000015258789,96.56999969482422,69.6931381225586,2106400.0,1.0,1.0195964850085772,70.12525505486236,65.29391685065521,62.687426053692256,152.9888442386741,30.144835458599694,67.038134765625,65.52576293945313,13.550000190734863,30.47227244695331 26960,2013-01-15,MRK,41.393131256103516,41.54580307006836,40.84923553466797,29.184925079345703,12446677.0,1.0,-0.09706741617225845,30.147590900292588,27.412113880286025,48.489745288229926,4.937326292376239,3.880843331980054,29.20296312967936,29.750625133514404,13.550000190734863,30.47227244695331 26961,2013-01-15,MSFT,26.829999923706055,27.290000915527344,26.829999923706055,22.28455352783203,48244500.0,1.0,-0.08840633659517039,22.73443876029759,21.505438368303484,48.28639393322659,37.7410746417655,3.583637731622285,22.065066973368328,22.448738288879394,13.550000190734863,30.47227244695331 26962,2013-01-15,NKE,26.520000457763672,26.875,26.44499969482422,23.777984619140625,6507200.0,1.0,0.492444373576145,24.244145606482974,21.647493721519957,62.77959534502649,107.14661744111704,35.925049700332345,22.534563255310058,21.706081676483155,13.550000190734863,30.47227244695331 26963,2013-01-15,PG,69.16000366210938,69.95999908447266,69.1500015258789,50.83073043823242,7563400.0,1.0,0.060193430649093216,51.27175593843452,49.01856503019341,54.91511777668061,34.89027055830273,7.103436197610745,50.40860074361165,50.09860827128092,13.550000190734863,30.47227244695331 26964,2013-01-15,TRV,74.69000244140625,75.70999908447266,74.51000213623047,58.9105110168457,1803100.0,1.0,0.6415926720523188,59.04868974832224,55.438508509124055,63.227510036703045,168.6245125511198,35.19631740853873,57.065331013997394,55.86831480662028,13.550000190734863,30.47227244695331 26965,2013-01-15,UNH,53.220001220703125,53.849998474121094,53.209999084472656,45.451080322265625,5802900.0,1.0,-0.26828093273159226,47.51116367272627,43.46642192908037,49.197433683984386,-24.21311495417652,8.456289186588506,45.59960149129232,45.728781382242836,13.550000190734863,30.47227244695331 26966,2013-01-15,V,39.95500183105469,40.162498474121094,39.772499084472656,37.19322204589844,6696000.0,1.0,0.8444359540523507,38.07279783351245,33.607769717146724,67.09790683878607,120.61001573825908,57.22743362465144,35.335218811035155,34.202317269643146,13.550000190734863,30.47227244695331 26967,2013-01-15,VZ,42.459999084472656,42.560001373291016,41.959999084472656,25.106338500976562,15099600.0,1.0,-0.0824974353244663,26.436842940580952,25.19951570199717,44.13931921245963,-210.72725004295194,19.27627718518939,25.93818925221761,25.878343486785887,13.550000190734863,30.47227244695331 26968,2013-01-15,WBA,38.709999084472656,39.36000061035156,38.709999084472656,28.393491744995117,4709800.0,1.0,0.672836016114644,28.539774786909707,25.840610421220173,66.35820217684173,148.08473201811375,43.28399291746843,26.772719446818034,25.60025904973348,13.550000190734863,30.47227244695331 26969,2013-01-15,WMT,68.19000244140625,69.23999786376953,68.0999984741211,54.618099212646484,6140400.0,1.0,-0.3335895629063472,55.05785428769273,53.60745714419203,46.14446430334611,-37.600529244769284,12.58867273760759,54.90732383728027,55.9741205851237,13.550000190734863,30.47227244695331 26970,2013-01-16,AAPL,17.665714263916016,18.194286346435547,17.58928680419922,15.477935791015625,690804800.0,2.0,-0.34221269435134793,16.77605095959445,15.071234024994173,42.0021715365118,-124.2940837114271,28.003257185041086,16.083710606892904,16.87026309967041,13.420000076293945,56.15318277252585 26971,2013-01-16,AMGN,85.02999877929688,85.33999633789062,84.2699966430664,63.40672302246094,7753800.0,2.0,-0.35068743756691845,67.90999483778359,63.56497388169884,43.96073528542104,-200.37051667173642,34.05465407607388,66.18152643839518,65.6235538482666,13.420000076293945,56.15318277252585 26972,2013-01-16,AXP,60.81999969482422,60.849998474121094,60.47999954223633,51.92961120605469,4020900.0,2.0,1.0177579816676072,53.35328487736856,47.359275013378515,60.8135443834191,116.37216668838748,26.195740889567,49.73606020609538,48.65571797688802,13.420000076293945,56.15318277252585 26973,2013-01-16,BA,73.8499984741211,74.63999938964844,73.55999755859375,62.296138763427734,18212000.0,2.0,0.3239889138132739,65.37796418166492,62.04671767258313,49.923898139305614,-96.35966564120231,29.243883609907577,63.322675704956055,61.96488698323568,13.420000076293945,56.15318277252585 26974,2013-01-16,CAT,95.0999984741211,95.66999816894531,94.83000183105469,70.69843292236328,3809700.0,2.0,1.7350428918747554,73.20648776633034,63.405875667507544,62.21183243461859,101.8384894427569,38.56573242227459,67.01812388102213,64.68281345367431,13.420000076293945,56.15318277252585 26975,2013-01-16,CRM,43.5,43.68000030517578,41.817501068115234,42.40999984741211,16573600.0,2.0,0.7902722641168367,43.81432674843148,41.16167308372184,57.981428868238154,59.756835314887994,13.739273320965047,41.831416575113934,39.52045822143555,13.420000076293945,56.15318277252585 26976,2013-01-16,CSCO,20.90999984741211,21.18000030517578,20.8799991607666,15.047685623168945,39685100.0,2.0,0.3027515899241777,15.127115641982574,13.882067192642669,66.40548346109327,163.69503022055295,45.81069544147515,14.349558703104655,13.5463432153066,13.420000076293945,56.15318277252585 26977,2013-01-16,CVX,113.30999755859375,114.33000183105469,113.16999816894531,73.27813720703125,6148500.0,2.0,0.8917190084766702,73.12945571040643,68.45805878544317,59.68288097847044,193.17708685109613,36.361479155010514,70.12293446858725,69.35504938761393,13.420000076293945,56.15318277252585 26978,2013-01-16,DIS,50.849998474121094,51.779998779296875,50.79999923706055,46.84555435180664,7371800.0,2.0,0.4405610112130489,47.29806063008482,44.60031736063783,56.925998089659615,114.89251002712469,23.332472196488748,45.516896692911786,44.87119979858399,13.420000076293945,56.15318277252585 26979,2013-01-16,GS,138.94000244140625,141.5800018310547,137.89999389648438,116.49404907226562,10650800.0,2.0,3.586531050983183,116.07987757638939,101.37565373464575,68.06588044239466,146.03649922276017,60.17797225786398,105.03838958740235,101.6986317952474,13.420000076293945,56.15318277252585 26980,2013-01-16,HD,63.63999938964844,64.0,63.54999923706055,50.00715255737305,3915400.0,2.0,0.2469530271893774,50.69522139663209,47.35670082932006,56.07464352500231,74.81149107342111,10.277243839300095,49.224861526489256,49.02050666809082,13.420000076293945,56.15318277252585 26981,2013-01-16,HON,63.43720626831055,63.61834716796875,63.28466796875,51.021949768066406,2187819.0,2.0,0.954497677554194,51.83762538176461,47.687661864939486,63.82099270960526,109.43055436911243,40.33519491184142,48.871626663208005,47.75965270996094,13.420000076293945,56.15318277252585 26982,2013-01-16,IBM,183.55641174316406,184.68450927734375,182.93499755859375,120.0500717163086,3099193.0,2.0,0.05375949197951968,122.46670508738029,118.5422632658912,48.65809977837512,-14.071470165731444,9.223524328300485,120.16393280029297,119.62207196553548,13.420000076293945,56.15318277252585 26983,2013-01-16,INTC,21.90999984741211,22.200000762939453,21.850000381469727,16.075777053833008,36763700.0,2.0,0.27577395676707894,16.209266446937164,14.615370107780855,56.86170078977657,147.75013959400167,38.11504372832121,15.197950585683186,15.106778351465861,13.420000076293945,56.15318277252585 26984,2013-01-16,JNJ,72.26000213623047,72.81999969482422,72.25,54.08559799194336,8779900.0,2.0,0.47527679292895897,54.41555274936152,51.56330543545294,63.23142434097987,162.8213315688823,37.862041438859414,52.847348022460935,52.39452635447184,13.420000076293945,56.15318277252585 26985,2013-01-16,JPM,45.90999984741211,46.83000183105469,45.56999969482422,34.68503189086914,43453600.0,2.0,0.846842302348982,34.919304542044195,31.329506226083247,68.26257595923889,136.50934512022565,53.367354613612406,32.44712778727214,31.36052039464315,13.420000076293945,56.15318277252585 26986,2013-01-16,KO,37.209999084472656,37.41999816894531,37.119998931884766,26.621414184570312,9168000.0,2.0,0.00675347612646604,27.027474841127855,25.724568882932203,51.01012728761183,24.86291989937116,2.9820144398656567,26.51131591796875,26.39695405960083,13.420000076293945,56.15318277252585 26987,2013-01-16,MCD,91.12999725341797,91.31999969482422,90.91000366210938,68.13522338867188,2925800.0,2.0,0.6618388757470228,69.19882975887914,65.68944996524196,56.763354019584085,98.19023265952829,6.772978311509505,67.07716166178385,65.65529880523681,13.420000076293945,56.15318277252585 26988,2013-01-16,MMM,97.0,97.69999694824219,96.91999816894531,69.91521453857422,2092300.0,2.0,1.0544112300297144,70.42408508543045,65.3224557470891,63.31145458293496,149.96302073719545,32.83299409962079,67.21244532267252,65.56652908325195,13.420000076293945,56.15318277252585 26989,2013-01-16,MRK,40.92557144165039,41.068702697753906,40.553436279296875,28.96025848388672,12481156.0,2.0,-0.09213641634743652,30.04375915749407,27.44174117819929,47.00082108011617,-14.43328206033057,2.3371180873010946,29.169428380330405,29.70070412953695,13.420000076293945,56.15318277252585 26990,2013-01-16,MSFT,27.149999618530273,27.229999542236328,27.010000228881836,22.145326614379883,41077400.0,2.0,-0.07232004051875052,22.73111949162953,21.503843734688825,47.313453983807214,32.48111637196717,3.5836377316222765,22.081719589233398,22.417223326365153,13.420000076293945,56.15318277252585 26991,2013-01-16,NKE,26.760000228881836,27.0,26.6200008392334,23.8178768157959,5300200.0,2.0,0.4992131159851816,24.26833524466608,21.833200743187927,63.00913862341678,109.66225265952318,38.70228197337317,22.61080487569173,21.74416580200195,13.420000076293945,56.15318277252585 26992,2013-01-16,PG,69.41999816894531,69.69999694824219,69.11000061035156,50.846866607666016,7061000.0,2.0,0.09945296017414762,51.268048475891014,49.02024955877696,55.0008393270297,25.33699228837232,6.207073371776187,50.4164124806722,50.103847376505534,13.420000076293945,56.15318277252585 26993,2013-01-16,TRV,75.4800033569336,75.91999816894531,75.11000061035156,58.902687072753906,1238300.0,2.0,0.6889109216422185,59.23324210072546,55.35998719309778,63.18484948746329,185.33559690666806,37.18238089870583,57.196339797973636,55.92826620737711,13.420000076293945,56.15318277252585 26994,2013-01-16,UNH,53.63999938964844,53.79999923706055,53.34000015258789,45.48497772216797,6474500.0,2.0,-0.21423620570303115,47.462399012330344,43.45585011791868,49.3245064537647,-19.241016329532375,8.456289186588506,45.599148178100585,45.699004618326825,13.420000076293945,56.15318277252585 26995,2013-01-16,V,40.02750015258789,40.19499969482422,39.82749938964844,37.1352653503418,5464400.0,2.0,0.8246174639960557,38.18843143724387,33.74874469495828,66.61937593246064,109.14197307043376,57.58964807911685,35.4245413462321,34.27174399693807,13.420000076293945,56.15318277252585 26996,2013-01-16,VZ,41.90999984741211,42.04999923706055,41.5,24.831172943115234,17451400.0,2.0,-0.1496935631232681,26.50086512076148,25.00977807534448,42.39595850817876,-241.5294751444255,25.983642165001285,25.896678098042806,25.851477813720702,13.420000076293945,56.15318277252585 26997,2013-01-16,WBA,39.11000061035156,39.599998474121094,39.0,28.45850944519043,7317900.0,2.0,0.6888413590074194,28.722451878274246,25.82049112251921,66.67212596941914,152.97538007390222,46.193962769814476,26.89578196207682,25.646621958414713,13.420000076293945,56.15318277252585 26998,2013-01-16,WMT,68.94000244140625,69.37000274658203,68.88999938964844,54.80020523071289,4917900.0,2.0,-0.27402067459040325,55.05931480470492,53.60678855833219,46.965017667826196,-10.278269291915876,9.363195978413277,54.86149673461914,55.876532808939615,13.420000076293945,56.15318277252585 26999,2013-01-17,AAPL,18.225357055664062,18.241071701049805,17.929643630981445,15.373645782470703,453678400.0,3.0,-0.3459500547433745,16.739723240737675,15.01208063423181,41.49530761933107,-107.5600483498937,26.770158644553092,16.009117889404298,16.8054856300354,13.569999694824219,23.773812395977455 27000,2013-01-17,AMGN,84.0999984741211,84.47000122070312,83.87999725341797,63.120967864990234,6268400.0,3.0,-0.5008809538805394,67.8973022057688,63.1753551886404,43.15626741641133,-197.72040178243032,36.71366005649542,66.07148679097493,65.55497277577719,13.569999694824219,23.773812395977455 27001,2013-01-17,AXP,61.099998474121094,61.20000076293945,60.58000183105469,52.03242111206055,4684200.0,3.0,0.9966945473169133,53.53770952920679,47.44222363729712,61.15440543468355,113.73553965861574,29.89339516901729,49.88152681986491,48.7032683690389,13.569999694824219,23.773812395977455 27002,2013-01-17,BA,72.77999877929688,75.62999725341797,72.68000030517578,63.067108154296875,21849200.0,3.0,0.25505048352400195,65.3816253902761,62.02127377964579,51.82643820872651,-74.58080331800119,19.99457077192914,63.356475067138675,61.9851900100708,13.569999694824219,23.773812395977455 27003,2013-01-17,CAT,95.70999908447266,96.29000091552734,95.08999633789062,71.07723236083984,4824100.0,3.0,1.7171508966580973,73.51995262403634,63.49717994432305,62.9354095082953,102.63091827984256,41.96104790319906,67.31575241088868,64.80135129292806,13.569999694824219,23.773812395977455 27004,2013-01-17,CRM,42.69499969482422,43.334999084472656,42.60499954223633,42.782501220703125,6331600.0,3.0,0.7338593731295191,43.81961216559233,41.162137941219186,59.1861283777617,75.18639373657975,13.739273320965045,41.949666595458986,39.608083216349286,13.569999694824219,23.773812395977455 27005,2013-01-17,CSCO,20.790000915527344,21.030000686645508,20.780000686645508,14.990440368652344,41951400.0,3.0,0.3044077304922599,15.183922070101973,13.866046077175858,65.34846316240305,135.62136906370995,40.19502574198475,14.39201380411784,13.575879176457724,13.569999694824219,23.773812395977455 27006,2013-01-17,CVX,114.7300033569336,115.86000061035156,114.58999633789062,73.7732162475586,6966000.0,3.0,1.0059224124061217,73.63191486073464,68.253931086531,60.87913047037597,227.13079189180783,44.54678268959087,70.35397059122721,69.36651624043783,13.569999694824219,23.773812395977455 27007,2013-01-17,DIS,51.84000015258789,52.70000076293945,51.84000015258789,47.64555358886719,10132100.0,3.0,0.5246360413224664,47.58668388154499,44.51078506681926,59.77705104338061,179.06964648479297,34.01048868512914,45.63373374938965,44.883060391743975,13.569999694824219,23.773812395977455 27008,2013-01-17,GS,140.88999938964844,141.9499969482422,139.6199951171875,116.4279556274414,6596000.0,3.0,3.746255413134122,117.21662812088081,101.33208937789848,67.94680168112865,144.31383226904524,60.90919500349072,105.71076100667318,101.9241559346517,13.569999694824219,23.773812395977455 27009,2013-01-17,HD,64.19000244140625,65.29000091552734,64.04000091552734,50.939022064208984,7796000.0,3.0,0.33881257166499523,50.97968645547952,47.232767768153295,59.43795801473231,149.1750491077924,27.16300707965788,49.24600550333659,49.0665402730306,13.569999694824219,23.773812395977455 27010,2013-01-17,HON,63.87575912475586,64.3524398803711,63.62788009643555,51.46541213989258,2380714.0,3.0,0.969514108079025,52.056742478926544,47.72468566743576,65.29062565244197,122.74241781230316,47.57267087191266,49.04468142191569,47.84012018839518,13.569999694824219,23.773812395977455 27011,2013-01-17,IBM,185.32504272460938,185.90821838378906,184.7418670654297,120.71083068847656,4060154.0,3.0,0.08156937954214527,122.28002670123816,118.60177871868372,50.083603300160725,57.7802282435403,1.025298949122695,120.25307210286458,119.61728858947754,13.569999694824219,23.773812395977455 27012,2013-01-17,INTC,22.1200008392334,23.059999465942383,22.110000610351562,16.490217208862305,101020600.0,3.0,0.3204296827222528,16.400584553132372,14.549110080351516,60.41890872248228,196.82992586256051,54.30424487822899,15.263630199432374,15.121696011225383,13.569999694824219,23.773812395977455 27013,2013-01-17,JNJ,72.87999725341797,73.01000213623047,72.37000274658203,54.32406234741211,10570100.0,3.0,0.5063581846537417,54.60599070594138,51.518178452994164,64.53443894595424,162.78064301152506,40.58744856108702,52.92286020914714,52.40714092254639,13.569999694824219,23.773812395977455 27014,2013-01-17,JPM,46.400001525878906,46.869998931884766,46.290000915527344,34.40353012084961,41086800.0,3.0,0.8380790616077576,35.06581509417008,31.395560523810886,65.99924104630838,134.70497852068667,53.78606373121057,32.598916371663414,31.406493854522704,13.569999694824219,23.773812395977455 27015,2013-01-17,KO,37.43000030517578,37.65999984741211,37.33000183105469,26.756940841674805,12121800.0,3.0,0.028583560388504736,27.05112481938963,25.717325726875014,52.32875130988051,61.005910421432816,4.3008710436352,26.519876289367676,26.396096420288085,13.569999694824219,23.773812395977455 27016,2013-01-17,MCD,91.44999694824219,92.0999984741211,91.30999755859375,68.62884521484375,4044600.0,3.0,0.671291215998238,69.32120277746992,65.65982139245196,58.54419937286383,131.95982852720846,17.107641907364833,67.1908452351888,65.6518892288208,13.569999694824219,23.773812395977455 27017,2013-01-17,MMM,97.79000091552734,98.5,97.51000213623047,70.25907897949219,2803900.0,3.0,1.097102438879844,70.7672099406675,65.28234450269187,64.26866316883687,158.14939728272392,39.472693730797786,67.4025151570638,65.61385637919108,13.569999694824219,23.773812395977455 27018,2013-01-17,MRK,40.84923553466797,40.88740539550781,40.59160232543945,29.103221893310547,16255109.0,3.0,-0.07581862124462901,29.837118571144444,27.546946103232997,48.05087256879308,-11.476980601051313,2.337118087301078,29.141558329264324,29.64675979614258,13.569999694824219,23.773812395977455 27019,2013-01-17,MSFT,27.190000534057617,27.469999313354492,27.059999465942383,22.31731605529785,51685900.0,3.0,-0.04517270169028009,22.688690359352744,21.52088510298856,48.63603311739063,67.24195904033266,4.878576184038488,22.1057430267334,22.389793332417806,13.569999694824219,23.773812395977455 27020,2013-01-17,NKE,26.895000457763672,26.985000610351562,26.655000686645508,23.707059860229492,4864800.0,3.0,0.489987124368902,24.268109325292397,22.0116291009161,61.91190482719395,101.59640655400126,38.70228197337316,22.682543563842774,21.78040297826131,13.569999694824219,23.773812395977455 27021,2013-01-17,PG,69.55999755859375,69.95999908447266,69.33999633789062,51.08885192871094,6263300.0,3.0,0.148382156094236,51.307721605820234,48.999841794448315,56.29012880368301,49.60599810910293,11.361423162174255,50.438836415608726,50.11311957041423,13.569999694824219,23.773812395977455 27022,2013-01-17,TRV,75.62000274658203,76.12000274658203,75.29000091552734,59.17557907104492,1524200.0,3.0,0.739901949855323,59.45250756552008,55.26312811563227,64.05981117705821,194.10406211205023,39.083097993527275,57.34729194641113,55.95970732371013,13.569999694824219,23.773812395977455 27023,2013-01-17,UNH,53.7599983215332,54.529998779296875,53.16999816894531,46.11224365234375,14438900.0,3.0,-0.11941372478968049,47.39460484144728,43.47702411057909,51.64009225532047,15.059060394399864,18.55047021513662,45.62945353190104,45.67940088907878,13.569999694824219,23.773812395977455 27024,2013-01-17,V,40.25,40.272499084472656,39.90250015258789,37.061092376708984,7833600.0,3.0,0.7937758745852719,38.29011412533707,33.85939492312484,65.9962360918388,100.82123912364256,58.485755173923884,35.51950454711914,34.342555395762126,13.569999694824219,23.773812395977455 27025,2013-01-17,VZ,41.65999984741211,42.369998931884766,41.5099983215332,25.20206069946289,14209800.0,3.0,-0.17104770475986086,26.49770485873482,24.939093809172896,45.40275497774723,-183.33008977467762,18.652304430883696,25.876005363464355,25.82034724553426,13.569999694824219,23.773812395977455 27026,2013-01-17,WBA,39.459999084472656,39.599998474121094,39.36000061035156,28.43683624267578,5046800.0,3.0,0.6918021971529242,28.87600831791852,25.79770422175433,66.45827616842605,152.7150080824097,46.193962769814476,27.018362935384115,25.68927936553955,13.569999694824219,23.773812395977455 27027,2013-01-17,WMT,69.30000305175781,69.31999969482422,68.70999908447266,54.515159606933594,7232600.0,3.0,-0.24696583265472327,54.96263435593025,53.65200149306878,45.83423332095203,-18.20569013814116,13.049967624496329,54.7856948852539,55.7803627649943,13.569999694824219,23.773812395977455 27028,2013-01-18,AAPL,17.804285049438477,17.93642807006836,17.72857093811035,15.291682243347168,472922800.0,4.0,-0.3514741373197072,16.730654621606394,14.94068460416265,41.09214551337326,-132.46677437863312,29.873748012038092,15.969573561350504,16.750911060969035,12.460000038146973,80.5381024188639 27029,2013-01-18,AMGN,83.80999755859375,83.87000274658203,81.58000183105469,61.7222900390625,14408700.0,4.0,-0.7244213307942147,68.15521603316982,62.43542308121006,39.49653277736268,-233.52805623718766,49.54015079575416,65.89778048197428,65.49590346018473,12.460000038146973,80.5381024188639 27030,2013-01-18,AXP,59.869998931884766,60.279998779296875,58.900001525878906,51.21002960205078,9935600.0,4.0,0.9032296330263634,53.53654675115957,47.716448549133396,57.04811549526524,56.22577821391349,3.3304915736640273,49.98364524841308,48.74778283437093,12.460000038146973,80.5381024188639 27031,2013-01-18,BA,75.16000366210938,75.16000366210938,74.29000091552734,62.882713317871094,10829000.0,4.0,0.1834227750238142,65.39186639338975,61.97164411991592,51.34379506555206,-53.4403432161399,19.994570771929144,63.389156595865884,62.005890146891275,12.460000038146973,80.5381024188639 27032,2013-01-18,CAT,96.43000030517578,97.62000274658203,96.08999633789062,72.50323486328125,8330900.0,4.0,1.7973194658807472,74.04538769479649,63.5176364446078,65.50750888652473,120.17803318045613,48.48919733972914,67.61439259847005,64.97762508392334,12.460000038146973,80.5381024188639 27033,2013-01-18,CRM,42.880001068115234,43.025001525878906,41.90999984741211,42.505001068115234,6346000.0,4.0,0.6591614050768371,43.82156864179189,41.164181556572366,57.90667436053838,40.51382786631955,1.0711008384710574,42.05925000508626,39.695624923706056,12.460000038146973,80.5381024188639 27034,2013-01-18,CSCO,20.850000381469727,21.040000915527344,20.809999465942383,15.040525436401367,42835000.0,4.0,0.30623163257552477,15.249690666702021,13.85394245097376,65.8405952813491,132.6864118333336,40.440239807482136,14.43518425623576,13.612997595469157,12.460000038146973,80.5381024188639 27035,2013-01-18,CVX,115.2300033569336,115.23999786376953,114.05999755859375,74.09471130371094,8538000.0,4.0,1.1095808397657976,74.14452429183594,68.08401803604492,61.64365686873975,198.1567063213789,37.9752975168338,70.56979115804036,69.39683405558269,12.460000038146973,80.5381024188639 27036,2013-01-18,DIS,52.2400016784668,52.34000015258789,51.810001373291016,47.58191680908203,8490900.0,4.0,0.5794515948290595,47.807515550262075,44.508135771149064,59.453228275079915,149.85540462702738,33.36305813490726,45.73979454040527,44.901620165507,12.460000038146973,80.5381024188639 27037,2013-01-18,GS,141.35000610351562,144.80999755859375,141.24000549316406,119.26826477050781,7349000.0,4.0,4.055280581068104,118.8307054452238,101.13816204745197,70.25981922184697,157.77555112775946,66.05893822730988,106.46267115275064,102.21798464457194,12.460000038146973,80.5381024188639 27038,2013-01-18,HD,65.1500015258789,65.4800033569336,64.95999908447266,51.267906188964844,6534400.0,4.0,0.4331569589507325,51.32264013020793,47.179551794840904,60.54104270019425,178.6598346599616,29.259151554474077,49.28385429382324,49.116885884602866,12.460000038146973,80.5381024188639 27039,2013-01-18,HON,64.3333740234375,64.64798736572266,64.00923156738281,51.84770965576172,3564095.0,4.0,1.0007271918577985,52.309617285924,47.7807090232801,66.50404941858338,126.84246499305686,50.17382740344015,49.20371856689453,47.913418261210126,12.460000038146973,80.5381024188639 27040,2013-01-18,IBM,185.49713134765625,186.42446899414062,185.27725219726562,121.221923828125,4769342.0,4.0,0.14319915011681417,122.21781744270521,118.62596078605455,51.168471341240924,86.20331322031598,2.2823747046323533,120.3740000406901,119.63757336934408,12.460000038146973,80.5381024188639 27041,2013-01-18,INTC,21.360000610351562,21.440000534057617,21.030000686645508,15.450490951538086,143760400.0,4.0,0.26882361634534924,16.404011190238062,14.556589471993384,49.76819796385129,27.012172400874462,14.199609368334112,15.297560660044352,15.124082549413044,12.460000038146973,80.5381024188639 27042,2013-01-18,JNJ,72.9000015258789,73.2300033569336,72.79000091552734,54.56997299194336,13558600.0,4.0,0.5445560422964064,54.82747856438342,51.49043906867322,65.82637391435038,171.18109369037037,43.646754725351244,53.00383694966634,52.4319793065389,12.460000038146973,80.5381024188639 27043,2013-01-18,JPM,46.380001068115234,46.599998474121094,46.18000030517578,34.41834259033203,28679100.0,4.0,0.822844137662571,35.16676235001991,31.533674623551878,66.06049600289955,117.77430629737306,49.83099259034259,32.735747528076175,31.46117550532023,12.460000038146973,80.5381024188639 27044,2013-01-18,KO,37.4900016784668,37.709999084472656,37.310001373291016,26.89246940612793,14056100.0,4.0,0.056172559634074304,27.11703163080903,25.717044869129936,53.620187723247376,68.78574547249579,5.784674726077373,26.529149373372395,26.40269317626953,12.460000038146973,80.5381024188639 27045,2013-01-18,MCD,92.06999969482422,92.30000305175781,91.8499984741211,69.0028076171875,5579900.0,4.0,0.7008786119261998,69.52540550316255,65.64633979713042,59.84053938288635,149.9936438732873,19.552080108985187,67.32272822062174,65.7058588027954,12.460000038146973,80.5381024188639 27046,2013-01-18,MMM,98.41999816894531,98.80000305175781,98.04000091552734,70.73182678222656,3187900.0,4.0,1.155759450716971,71.14168858319445,65.31761317461806,65.54706625061351,159.76689988272707,41.7797809013844,67.59306182861329,65.69041188557942,12.460000038146973,80.5381024188639 27047,2013-01-18,MRK,40.91603088378906,41.011451721191406,40.696563720703125,29.259803771972656,17222937.0,4.0,-0.04967913195463325,29.742749862800984,27.595022315848915,49.19143289339569,0.9488615474384681,0.5163849230906128,29.119132423400877,29.60587714513143,12.460000038146973,80.5381024188639 27048,2013-01-18,MSFT,27.100000381469727,27.290000915527344,27.040000915527344,22.31731605529785,52167700.0,4.0,-0.023388630509103336,22.681996693420047,21.522665629578,48.63603311739063,45.62029147023115,4.120902592034303,22.121576754252114,22.374006462097167,12.460000038146973,80.5381024188639 27049,2013-01-18,NKE,26.735000610351562,26.78499984741211,26.489999771118164,23.62282943725586,6145400.0,4.0,0.4704556484850997,24.14766757215897,22.327117660384975,61.07562888259993,84.93167775180038,30.19074904026843,22.75140101114909,21.819355773925782,12.460000038146973,80.5381024188639 27050,2013-01-18,PG,69.69000244140625,70.0,69.66999816894531,51.28684997558594,10610800.0,4.0,0.20082074745079126,51.45212490399431,48.94033115069319,57.325066063806595,66.30918029204929,12.155341567086461,50.465436172485354,50.136603037516274,12.460000038146973,80.5381024188639 27051,2013-01-18,TRV,76.08999633789062,76.66999816894531,75.94999694824219,59.4952278137207,2672100.0,4.0,0.7969192995821217,59.770955963214504,55.169221191326514,65.06585755081204,208.19385192836558,44.058760645301795,57.41927960713704,56.00202865600586,12.460000038146973,80.5381024188639 27052,2013-01-18,UNH,54.400001525878906,54.630001068115234,54.220001220703125,46.24785232543945,7023900.0,4.0,-0.03294398120845443,47.402544488512696,43.475017462170904,52.12929818126206,50.24853955062034,19.844742460514,45.655836486816405,45.66698226928711,12.460000038146973,80.5381024188639 27053,2013-01-18,V,39.630001068115234,39.63249969482422,39.125,36.6878662109375,13812400.0,4.0,0.730793329776418,38.29391667794245,34.06676561881048,62.93210819321186,60.95253793861066,29.20769411297751,35.598395029703774,34.414508469899495,12.460000038146973,80.5381024188639 27054,2013-01-18,VZ,42.20000076293945,42.540000915527344,42.06999969482422,25.44732666015625,14149500.0,4.0,-0.1662635202345335,26.496509092737323,24.919945794652815,47.28511369698452,-127.39959271494526,14.856593594850304,25.855032666524252,25.799414698282877,12.460000038146973,80.5381024188639 27055,2013-01-18,WBA,39.38999938964844,39.470001220703125,39.0,28.328453063964844,5470700.0,4.0,0.6775922048380991,28.994033159683273,25.82200745158382,65.37352899221476,125.90055553286675,34.37637051920077,27.10602347056071,25.733952490488686,12.460000038146973,80.5381024188639 27056,2013-01-18,WMT,68.8499984741211,69.19999694824219,68.8499984741211,54.79228591918945,7813400.0,4.0,-0.20084765144077465,55.02365971728715,53.644817913328076,47.114868789284984,-4.374012473619401,13.049967624496317,54.72103131612142,55.701147651672365,12.460000038146973,80.5381024188639 27144,2013-01-22,AAPL,18.020000457763672,18.13857078552246,17.736785888671875,15.437568664550781,461546400.0,1.0,-0.3401590557399672,16.719937516096778,14.899531745072657,42.12745623925322,-103.92976341668371,24.216264163524844,15.926277828216552,16.686493730545045,12.430000305175781,52.083097145703846 27145,2013-01-22,AMGN,82.0,83.41000366210938,81.55999755859375,62.632171630859375,9394900.0,1.0,-0.8187211420699327,68.13917009186375,62.06645391631496,42.762962466656575,-195.961007751099,49.635055058787465,65.76618385314941,65.44401187896729,12.430000305175781,52.083097145703846 27146,2013-01-22,AXP,59.619998931884766,59.900001525878906,59.0099983215332,50.88451385498047,7228400.0,1.0,0.7937418527415261,53.52930499980938,47.91212833454121,55.52160253105801,43.00120932632608,3.330491573664026,50.08288078308105,48.78857949574788,12.430000305175781,52.083097145703846 27147,2013-01-22,BA,74.12000274658203,74.2699966430664,73.7699966430664,62.145294189453125,9161900.0,1.0,0.06638845441597852,65.43595445340466,61.75660421663929,49.43906293174415,-117.33193947594906,23.289559928718987,63.39418449401855,62.01860294342041,12.430000305175781,52.083097145703846 27148,2013-01-22,CAT,96.38999938964844,97.7300033569336,96.05000305175781,72.5774917602539,8330100.0,1.0,1.8455709524560717,74.49297762275411,63.68055142998027,65.63597020980069,112.00387440327235,48.9963958197961,67.91796875,65.14012082417806,12.430000305175781,52.083097145703846 27149,2013-01-22,CRM,42.505001068115234,42.567501068115234,41.529998779296875,41.72249984741211,7501600.0,1.0,0.5307037953489697,43.82541383937021,41.08058629795889,54.47172057721258,-12.471490589422489,5.1062868570003435,42.13824996948242,39.77587490081787,12.430000305175781,52.083097145703846 27150,2013-01-22,CSCO,20.950000762939453,21.0,20.610000610351562,14.93319320678711,35955400.0,1.0,0.2956086813316414,15.29163950872928,13.857072744841279,63.83087708999057,106.06146213531419,29.12174387202417,14.468337122599284,13.646551465988159,12.430000305175781,52.083097145703846 27151,2013-01-22,CVX,115.11000061035156,115.94000244140625,114.52999877929688,74.52549743652344,5398000.0,1.0,1.2125146172119372,74.68244134091294,67.90165823794449,62.65529160205292,195.4669767084758,41.716331787158126,70.77253850301106,69.44113159179688,12.430000305175781,52.083097145703846 27152,2013-01-22,DIS,52.38999938964844,52.79999923706055,52.18000030517578,47.93646240234375,6635200.0,1.0,0.6440776559297063,48.07132052876983,44.407967190956725,60.68084891389891,166.60187045382312,38.252829357804266,45.851006571451826,44.92773036956787,12.430000305175781,52.083097145703846 27153,2013-01-22,GS,144.00999450683594,146.27999877929688,143.33999633789062,120.50677490234375,5158400.0,1.0,4.3499788219483975,120.55050127875367,100.75842892754517,71.19737441410462,160.1900455234171,68.34981869086273,107.25393931070964,102.54410298665364,12.430000305175781,52.083097145703846 27154,2013-01-22,HD,65.38999938964844,65.98999786376953,65.22000122070312,51.487152099609375,6574000.0,1.0,0.519626942329154,51.66655060549762,47.13164275387739,61.26744471856605,192.6011417864301,34.65490631867598,49.32065823872884,49.16893666585286,12.430000305175781,52.083097145703846 27155,2013-01-22,HON,64.59078216552734,65.2104721069336,64.47637939453125,52.298824310302734,3821184.0,1.0,1.0497639428517616,52.6367769123262,47.76780148733201,67.87498717520617,135.85183507450716,54.74208389877929,49.379067484537764,47.99689235687256,12.430000305175781,52.083097145703846 27156,2013-01-22,IBM,185.8126220703125,187.4569854736328,185.47801208496094,122.22557830810547,7502226.0,1.0,0.26991628899720865,122.38577602337638,118.53966724444588,53.233271893699396,129.51717503512802,8.67504197806485,120.50656560262044,119.66382865905761,12.430000305175781,52.083097145703846 27157,2013-01-22,INTC,21.280000686645508,21.290000915527344,21.030000686645508,15.39232349395752,51127400.0,1.0,0.22068785699695326,16.40581408058397,14.56496571983107,49.26558500149062,13.634804121167564,14.199609368334103,15.322039127349854,15.123220713933309,12.430000305175781,52.083097145703846 27158,2013-01-22,JNJ,72.91999816894531,73.20999908447266,72.41999816894531,54.167572021484375,11469800.0,1.0,0.5361770095604967,54.94469300406872,51.51779021126331,62.002961048547824,132.0093018117266,31.47555716961908,53.06941324869792,52.45109570821126,12.430000305175781,52.083097145703846 27159,2013-01-22,JPM,46.25,46.54999923706055,46.130001068115234,34.47759246826172,24257300.0,1.0,0.8062572885071759,35.297106721298725,31.574741003615816,66.31163594794242,109.02239179337369,47.98181909962052,32.86793225606282,31.51966470082601,12.430000305175781,52.083097145703846 27160,2013-01-22,KO,37.7400016784668,37.7400016784668,37.04999923706055,26.485868453979492,21249400.0,1.0,0.04471232571338746,27.12055164105071,25.719231264527906,49.46160350260024,28.762419873055713,2.609220362224613,26.52320499420166,26.404520511627197,12.430000305175781,52.083097145703846 27161,2013-01-22,MCD,92.1500015258789,93.33000183105469,91.80999755859375,69.51886749267578,6967300.0,1.0,0.7572395690377647,69.81273019931105,65.57666036465379,61.55666881753075,173.0034548397823,30.78795109690712,67.44389165242514,65.77176532745361,12.430000305175781,52.083097145703846 27162,2013-01-22,MMM,98.38999938964844,99.33000183105469,98.0999984741211,71.15450286865234,3215200.0,1.0,1.2222625016351003,71.57819735486348,65.25360501330059,66.6506550088053,158.38302972544187,45.68919597121865,67.79316101074218,65.77887496948242,12.430000305175781,52.083097145703846 27163,2013-01-22,MRK,40.81106948852539,41.24045944213867,40.65839767456055,29.409576416015625,12819765.0,1.0,-0.016685655841325087,29.828199606900025,27.58037278079529,50.271765046397554,13.16506391215612,5.705139060432686,29.099001757303874,29.57367188135783,12.430000305175781,52.083097145703846 27164,2013-01-22,MSFT,27.299999237060547,27.450000762939453,27.0,22.235410690307617,58650600.0,1.0,-0.012588562483085042,22.600281988858356,21.560973656893594,48.021682374252805,45.6703190737853,9.700047443459335,22.13304246266683,22.365519046783447,12.430000305175781,52.083097145703846 27165,2013-01-22,NKE,26.709999084472656,26.7549991607666,26.524999618530273,23.707059860229492,6207600.0,1.0,0.45651112820383233,24.025193662040316,22.626020746834193,61.61203507720581,83.30067241632716,30.19074904026842,22.81449597676595,21.866958586374917,12.430000305175781,52.083097145703846 27166,2013-01-22,PG,69.86000061035156,69.9800033569336,69.75,51.29417037963867,8313600.0,1.0,0.24020052222778787,51.54628985562244,48.89687268099865,57.36367711645649,67.6001575549142,12.155341567086458,50.4791867574056,50.16105702718099,12.430000305175781,52.083097145703846 27167,2013-01-22,TRV,79.5,80.0,77.76000213623047,60.77388000488281,4917500.0,1.0,0.9345100555054202,60.366278260816074,54.8958940566888,68.69238009517439,309.2465086902189,63.40463303690368,57.54402440388997,56.059462483723955,12.430000305175781,52.083097145703846 27168,2013-01-22,UNH,54.650001525878906,56.09000015258789,54.560001373291016,47.48543930053711,9330000.0,1.0,0.13390328577846589,47.51571329680487,43.409317602242986,56.302543584428555,128.3567134793025,35.77278734553238,45.72881927490234,45.66280727386474,12.430000305175781,52.083097145703846 27169,2013-01-22,V,39.66999816894531,39.91999816894531,39.44499969482422,36.86869430541992,6918000.0,1.0,0.687544935200826,38.352934500785416,34.160507729439196,63.775078456258626,70.802143763228,34.02526889161314,35.680145009358725,34.49321432113648,12.430000305175781,52.083097145703846 27170,2013-01-22,VZ,43.0,43.41999816894531,42.4900016784668,25.686601638793945,30231800.0,1.0,-0.1415330238605783,26.480141659848638,24.914471224672848,49.05764511800929,-55.93928690585487,2.4169808746076735,25.835137303670248,25.786313406626384,12.430000305175781,52.083097145703846 27171,2013-01-22,WBA,39.189998626708984,39.5,39.130001068115234,28.530759811401367,5079900.0,1.0,0.6748756014828103,29.134531666482307,25.821670840536736,66.43152211800424,123.87382738183005,34.84551640438631,27.193684323628744,25.775547790527344,12.430000305175781,52.083097145703846 27172,2013-01-22,WMT,69.05000305175781,69.6500015258789,68.95999908447266,55.093162536621094,5747900.0,1.0,-0.13842475762970707,55.115770095262704,53.59863038691503,48.48286920897437,32.78349625231167,1.2809429433490322,54.66798095703125,55.62655334472656,12.430000305175781,52.083097145703846 27173,2013-01-23,AAPL,18.171785354614258,18.392499923706055,18.02750015258789,15.720159530639648,861509600.0,2.0,-0.3048746457460165,16.711958915963038,14.891240279898778,44.09627071964381,-52.579588365988535,17.351752196023064,15.906663862864177,16.637274281183878,12.460000038146973,66.2641878487319 27174,2013-01-23,AMGN,83.05999755859375,84.48999786376953,82.87000274658203,62.466758728027344,7670400.0,2.0,-0.8964679364056423,68.19589794945662,61.702168380499444,42.33314765854118,-145.82386614851356,34.983527548052216,65.634587987264,65.39535338083903,12.460000038146973,66.2641878487319 27175,2013-01-23,AXP,59.220001220703125,59.290000915527344,58.79999923706055,50.48187255859375,6265300.0,2.0,0.6667958034876094,53.50535071895933,48.06291405154848,53.68350059845666,20.441999247198325,0.39791996727091183,50.15475196838379,48.84201507568359,12.460000038146973,66.2641878487319 27176,2013-01-23,BA,73.98999786376953,74.58999633789062,73.44999694824219,62.25423812866211,7784900.0,2.0,-0.017370980589625162,65.44778800490857,61.58722671982286,49.72411069410732,-112.80073480071606,23.289559928718973,63.384408187866214,62.04534708658854,12.460000038146973,66.2641878487319 27177,2013-01-23,CAT,97.4800033569336,97.72000122070312,96.5999984741211,71.93135070800781,4971000.0,2.0,1.8107986605344166,74.65565790493811,64.18259740512049,63.506935313443314,103.43202056396392,48.9963958197961,68.17440770467122,65.31030902862548,12.460000038146973,66.2641878487319 27178,2013-01-23,CRM,41.80500030517578,42.93000030517578,41.790000915527344,42.60499954223633,5760000.0,2.0,0.49441129847864573,43.841479060648886,41.101271107197796,57.41861676252936,29.065551346863128,1.0601606530781886,42.25258331298828,39.86595821380615,12.460000038146973,66.2641878487319 27179,2013-01-23,CSCO,20.889999389648438,20.889999389648438,20.610000610351562,14.754314422607422,37130100.0,2.0,0.26964756374068344,15.305767516937442,13.890170211944396,60.63970353503705,84.04918547252902,29.121743872024158,14.498866653442382,13.679254833857218,12.460000038146973,66.2641878487319 27180,2013-01-23,CVX,115.3499984741211,115.9000015258789,114.93000030517578,73.94682312011719,5031800.0,2.0,1.233180855016684,75.0313176230208,67.89354886257492,60.440118873804934,171.3347977392386,41.71633178715812,70.94442214965821,69.51148236592611,12.460000038146973,66.2641878487319 27181,2013-01-23,DIS,52.86000061035156,54.15999984741211,52.779998779296875,49.04555892944336,13842700.0,2.0,0.7758456301113199,48.597969286815065,44.240410382374385,64.18948978713907,221.53925297384868,49.87687820562221,45.99373410542806,44.98769556681315,12.460000038146973,66.2641878487319 27182,2013-01-23,GS,145.77999877929688,145.94000244140625,144.80999755859375,120.18480682373047,3948700.0,2.0,4.505611285632497,121.87242727173656,100.85005426512869,70.59884247728189,150.87626253099913,68.34981869086275,108.05181376139323,102.91651547749838,12.460000038146973,66.2641878487319 27183,2013-01-23,HD,65.47000122070312,66.4800033569336,65.30999755859375,52.043155670166016,6795500.0,2.0,0.6258059669312388,52.05821910338652,47.14247517151583,63.05184988692657,207.28284038101046,39.40211731375496,49.373124567667645,49.234022013346355,12.460000038146973,66.2641878487319 27184,2013-01-23,HON,65.1151351928711,65.2104721069336,64.87679290771484,52.199432373046875,3445044.0,2.0,1.068291226352514,52.88869607073793,47.82631171124449,67.24766574896081,129.31025468921175,54.742083898779285,49.53963394165039,48.087948099772134,12.460000038146973,66.2641878487319 27185,2013-01-23,IBM,194.55067443847656,199.4072723388672,194.4168243408203,127.61121368408203,13106903.0,2.0,0.7957434643917054,124.54742646479839,117.08239989018209,62.12367741063951,520.82328546216,49.52702459264495,120.7719004313151,119.81242701212565,12.460000038146973,66.2641878487319 27186,2013-01-23,INTC,21.200000762939453,21.219999313354492,21.040000915527344,15.348700523376465,42432300.0,2.0,0.17697979880588122,16.402982064133482,14.592517928237122,48.88258887746967,4.598788726075204,14.199609368334093,15.345063495635987,15.120072491963704,12.460000038146973,66.2641878487319 27187,2013-01-23,JNJ,72.5199966430664,72.91000366210938,72.47000122070312,54.286800384521484,10155100.0,2.0,0.5330130554990262,55.05170133126405,51.60304071890685,62.66759278910385,116.65140796541205,31.47555716961909,53.129028447469075,52.48315588633219,12.460000038146973,66.2641878487319 27188,2013-01-23,JPM,46.22999954223633,46.439998626708984,45.91999816894531,34.24795913696289,19105100.0,2.0,0.7657554481991156,35.35398756958409,31.705302171932022,64.40101840098302,91.80528462173308,40.212408723478404,32.96572984059652,31.58364632924398,12.460000038146973,66.2641878487319 27189,2013-01-23,KO,37.08000183105469,37.2599983215332,37.040000915527344,26.485868453979492,13570200.0,2.0,0.03522396779018777,27.127880951845434,25.729021742856716,49.46160350260024,0.20579473274041787,2.9258548637572788,26.50941384633382,26.413668473561604,12.460000038146973,66.2641878487319 27190,2013-01-23,MCD,93.44999694824219,93.75,92.25,69.91526794433594,9368000.0,2.0,0.8243891917614548,70.15201276870445,65.48419099716469,62.81918900685438,182.7642925399717,34.75970407595145,67.5685442606608,65.8503319422404,12.460000038146973,66.2641878487319 27191,2013-01-23,MMM,98.97000122070312,99.69999694824219,98.80999755859375,71.26911163330078,3579300.0,2.0,1.2695796936752828,71.94136646288682,65.34817974072645,66.94762810036066,157.40510260774556,48.280833634160416,67.98370895385742,65.91431802113851,12.460000038146973,66.2641878487319 27192,2013-01-23,MRK,41.03053283691406,41.106868743896484,40.60114669799805,29.150888442993164,14854666.0,2.0,-0.011281993989772587,29.86945697927323,27.627617720128626,48.43176575540152,5.046806505824713,4.2520487627222145,29.067550659179688,29.54378579457601,12.460000038146973,66.2641878487319 27193,2013-01-23,MSFT,27.200000762939453,27.639999389648438,27.200000762939453,22.612146377563477,50387700.0,2.0,0.026069477973472033,22.63084401479116,21.543515497537946,50.96867814639565,108.27577214595917,15.91125657523736,22.16443665822347,22.36263370513916,12.460000038146973,66.2641878487319 27194,2013-01-23,NKE,26.56999969482422,26.68000030517578,26.405000686645508,23.5341739654541,6779200.0,2.0,0.42659206084237056,24.043108519039983,22.632043496646055,59.86047054065854,68.93259750456379,23.873596792129323,22.870571835835776,21.917785612742104,12.460000038146973,66.2641878487319 27195,2013-01-23,PG,69.83999633789062,70.69999694824219,69.80000305175781,51.836822509765625,10588600.0,2.0,0.31160478324862595,51.8162418597412,48.811907172851576,60.12995155660224,110.63828361358647,25.820723650295363,50.50278142293294,50.20740610758464,12.460000038146973,66.2641878487319 27196,2013-01-23,TRV,78.05999755859375,78.0999984741211,77.1500015258789,60.53218078613281,2496000.0,2.0,1.0123785442002529,60.810624997675795,54.82734077686033,67.32569882993536,206.72266461632825,53.04096655984816,57.654475402832034,56.120745213826496,12.460000038146973,66.2641878487319 27197,2013-01-23,UNH,56.11000061035156,56.25,55.45000076293945,47.3922119140625,6665700.0,2.0,0.25566117312033043,47.6674638083203,43.3321627328174,55.92263179827352,143.48261852261612,37.23390848338943,45.78646024068197,45.66214440663656,12.460000038146973,66.2641878487319 27198,2013-01-23,V,39.5724983215332,39.9900016784668,39.52000045776367,36.86869430541992,7108800.0,2.0,0.6458255954598258,38.37118693679063,34.334191023414455,63.77507845625863,68.69419543278171,35.17353542739012,35.76127700805664,34.58101673126221,12.460000038146973,66.2641878487319 27199,2013-01-23,VZ,43.040000915527344,43.06999969482422,42.4900016784668,25.596860885620117,16208000.0,2.0,-0.12770317340640602,26.472417089373437,24.905570200055273,48.425882545374826,-70.26353351915755,2.4169808746076686,25.81303908030192,25.778615093231203,12.460000038146973,66.2641878487319 27200,2013-01-23,WBA,39.40999984741211,39.54999923706055,39.25,28.552431106567383,4604200.0,2.0,0.6667850827819954,29.20771893397661,25.980400191389602,66.54479762933508,118.84550847921575,35.66495937695063,27.2760471979777,25.82873150507609,12.460000038146973,66.2641878487319 27201,2013-01-23,WMT,69.38999938964844,69.63999938964844,69.1500015258789,55.02190399169922,6365400.0,2.0,-0.09362488420877213,55.20518763011037,53.575722861832986,48.17753952401096,56.57881958586414,1.2809429433490205,54.5940793355306,55.56245180765788,12.460000038146973,66.2641878487319 27202,2013-01-24,AAPL,16.428571701049805,16.633214950561523,16.08035659790039,13.777809143066406,1460852400.0,3.0,-0.42870114010707105,16.97600572485751,14.414119835902989,35.50727669994532,-311.3601724794273,43.11816375147604,15.825801499684651,16.55392165184021,12.6899995803833,76.34915448382861 27203,2013-01-24,AMGN,83.33999633789062,83.91999816894531,82.12000274658203,62.12836837768555,8071300.0,3.0,-0.974158610212676,68.22692120582018,61.31170184105481,41.451439119720774,-150.89608231106357,39.389113973362846,65.45611902872722,65.33880882263183,12.6899995803833,76.34915448382861 27204,2013-01-24,AXP,59.13999938964844,59.5099983215332,59.0099983215332,50.79884338378906,5430800.0,3.0,0.5850232574667871,53.473479743929275,48.263559822110764,54.89944499811181,29.572270879021122,3.465983583577264,50.23320490519206,48.90286750793457,12.6899995803833,76.34915448382861 27205,2013-01-24,BA,74.41000366210938,75.54000091552734,74.41000366210938,63.117374420166016,7292200.0,3.0,-0.013942332561335036,65.42732497554147,61.55322197575248,51.94457845870186,-33.49366655860241,13.528735339758748,63.37854258219401,62.088003921508786,12.6899995803833,76.34915448382861 27206,2013-01-24,CAT,96.0,97.73999786376953,96.0,71.74567413330078,5816300.0,3.0,1.7481077231771849,74.64805592198454,64.8675507674686,62.900412138416584,92.01685587143052,40.38109035680363,68.41874872843424,65.48786379496256,12.6899995803833,76.34915448382861 27207,2013-01-24,CRM,42.6875,43.372501373291016,42.622501373291016,43.0724983215332,5149600.0,3.0,0.49763603918251675,43.90232677507449,41.11392307233762,58.877278598040625,92.62594329324583,8.095936301583437,42.36816660563151,39.96624984741211,12.6899995803833,76.34915448382861 27208,2013-01-24,CSCO,20.850000381469727,21.100000381469727,20.81999969482422,15.040525436401367,47256000.0,3.0,0.26906639791092246,15.34720773194579,13.93387880827638,63.647859598921556,120.99188068486018,35.371229556822215,14.528203550974528,13.724186293284099,12.6899995803833,76.34915448382861 27209,2013-01-24,CVX,115.48999786376953,116.37000274658203,115.27999877929688,74.26189422607422,4895800.0,3.0,1.2604528861934199,75.37524381463695,67.99133714849782,61.21251325806247,162.18891264127026,44.29415574258161,71.12745208740235,69.58357836405436,12.6899995803833,76.34915448382861 27210,2013-01-24,DIS,54.029998779296875,54.869998931884766,53.91999816894531,49.04555892944336,13608000.0,3.0,0.8702411012779834,49.01509726597288,44.193282860980254,64.18948978713907,234.79556817799735,54.64202617878182,46.1346435546875,45.04930229187012,12.6899995803833,76.34915448382861 27211,2013-01-24,GS,145.0,146.74000549316406,144.05999755859375,119.6893539428711,4638200.0,3.0,4.536676247759374,122.8130742218477,101.34772366023239,69.66653247349504,138.82561303695726,69.62478217271645,108.82106348673503,103.2701192220052,12.6899995803833,76.34915448382861 27212,2013-01-24,HD,66.55999755859375,67.69000244140625,66.55999755859375,52.74007034301758,8484600.0,3.0,0.7574573023662694,52.564566379256554,47.0887432520911,65.1346004207046,246.60292185570805,49.15290094042523,49.4856258392334,49.31682929992676,12.6899995803833,76.34915448382861 27213,2013-01-24,HON,65.1723403930664,65.98270416259766,64.87679290771484,52.17649841308594,4320256.0,3.0,1.0688031556356918,53.05890437236302,48.00552777180202,67.09963509074947,129.2728571865596,60.4330958183362,49.70223960876465,48.18532899220784,12.6899995803833,76.34915448382861 27214,2013-01-24,IBM,194.94264221191406,196.0420684814453,194.14913940429688,127.42423248291016,4651771.0,3.0,1.183732141722487,125.9195443488533,116.45954195485766,61.70239737592942,348.1424503964906,47.94240280382655,121.01708196004232,119.96339111328125,12.6899995803833,76.34915448382861 27215,2013-01-24,INTC,21.100000381469727,21.18000030517578,20.93000030517578,15.232370376586914,58396800.0,3.0,0.13143883211677654,16.393909074353328,14.624130819750675,47.856252508884104,-14.847800046344837,10.622576527731608,15.366148948669434,15.116544771194459,12.6899995803833,76.34915448382861 27216,2013-01-24,JNJ,72.95999908447266,73.2300033569336,72.83999633789062,54.47310256958008,9369700.0,3.0,0.5393216640253442,55.14978012444593,51.73447967169664,63.694118735208455,129.2723175244826,36.7701397101525,53.191127395629884,52.520167922973634,12.6899995803833,76.34915448382861 27217,2013-01-24,JPM,46.2400016784668,46.79999923706055,46.08000183105469,34.35166931152344,20008200.0,3.0,0.7335698556355297,35.39672437490258,31.86626524149146,64.87386909518838,97.43968408534865,45.459740694958064,33.07311573028564,31.644696776072184,12.6899995803833,76.34915448382861 27218,2013-01-24,KO,37.20000076293945,37.25,37.0,26.471609115600586,13258900.0,3.0,0.02625115931540023,27.133297046398766,25.75071250560319,49.31805435974327,-0.9523136567330787,4.257086289395176,26.496811803181966,26.419390869140624,12.6899995803833,76.34915448382861 27219,2013-01-24,MCD,93.58000183105469,93.5999984741211,93.0199966430664,69.78811645507812,5157200.0,3.0,0.8574614076667189,70.40622008939303,65.53064590792141,62.14199504340289,173.02549563899115,34.75970407595145,67.66577377319337,65.93518021901448,12.6899995803833,76.34915448382861 27220,2013-01-24,MMM,99.37999725341797,99.81999969482422,98.80000305175781,71.39802551269531,3816300.0,3.0,1.302467151394353,72.26591630725203,65.48781904431048,67.28659759108719,146.0560401071482,49.12256240153449,68.16995773315429,66.05594151814779,12.6899995803833,76.34915448382861 27221,2013-01-24,MRK,40.98282241821289,41.23091506958008,40.963741302490234,29.273420333862305,13096122.0,3.0,0.0028548377181323303,29.91516401612148,27.689474274283796,49.340322583231284,26.798230656273525,7.206512738506985,29.043555959065756,29.516054312388103,12.6899995803833,76.34915448382861 27222,2013-01-24,MSFT,27.700000762939453,28.06999969482422,27.469999313354492,22.628524780273438,101739300.0,3.0,0.05736656768725368,22.7053345664482,21.515707112934123,51.09338288547332,159.62739919098237,27.90786575034162,22.183273061116537,22.36205186843872,12.6899995803833,76.34915448382861 27223,2013-01-24,NKE,26.594999313354492,26.940000534057617,26.579999923706055,23.875507354736328,6819800.0,3.0,0.42551862247236727,24.10632002412079,22.6158204788089,62.063212427170434,89.32410457891,31.56458537773399,22.94179350535075,21.97404400507609,12.6899995803833,76.34915448382861 27224,2013-01-24,PG,70.68000030517578,70.8499984741211,70.19999694824219,51.63883972167969,8877200.0,3.0,0.3482037421697868,51.99923430047034,48.808650297307985,58.692712911583364,119.08750846017766,28.304591610656548,50.521474329630536,50.24269644419352,12.6899995803833,76.34915448382861 27225,2013-01-24,TRV,77.77999877929688,78.48999786376953,77.62000274658203,60.88300323486328,1546700.0,3.0,1.0898353783276917,61.25197665108944,54.83272870169376,68.27349785189455,197.3430698322041,54.99187693409504,57.777920150756835,56.19045747121175,12.6899995803833,76.34915448382861 27226,2013-01-24,UNH,56.029998779296875,56.439998626708984,55.900001525878906,47.654964447021484,4221700.0,3.0,0.3691023276769769,47.89334076654803,43.22241431462873,56.773056639075826,152.7732017708002,38.99557254115382,45.84381815592448,45.6695192972819,12.6899995803833,76.34915448382861 27227,2013-01-24,V,39.82500076293945,40.04249954223633,39.724998474121094,36.986907958984375,6794000.0,3.0,0.6152098162267521,38.38861425925771,34.5110168595167,64.34238128929034,71.24790946513903,36.065577504506116,35.845499674479164,34.671367486317955,12.6899995803833,76.34915448382861 27228,2013-01-24,VZ,42.84000015258789,43.08000183105469,42.56999969482422,25.47722625732422,11716000.0,3.0,-0.12495601677894896,26.46410820674273,24.887063858992136,47.58085686694075,-66.5527306362818,2.607216523224672,25.794442812601726,25.767345905303955,12.6899995803833,76.34915448382861 27229,2013-01-24,WBA,39.5099983215332,39.7400016784668,39.290000915527344,28.494626998901367,4506700.0,3.0,0.648236513014183,29.25045943952709,26.152236216295663,65.9309076736732,114.14911163470187,38.79205887064812,27.35046253204346,25.880235068003337,12.6899995803833,76.34915448382861 27230,2013-01-24,WMT,69.6500015258789,69.98999786376953,69.3499984741211,55.25945281982422,9139000.0,3.0,-0.038508553966345005,55.33929140044783,53.53821828888322,49.279096329581506,121.2600814030369,7.296227679371409,54.53179143269857,55.501521809895834,12.6899995803833,76.34915448382861 27231,2013-01-25,AAPL,16.131786346435547,16.293928146362305,15.535714149475098,13.453010559082031,1208026400.0,4.0,-0.5467405752649732,17.210038136833386,13.956461382514757,34.34989745360954,-312.6278534617943,47.96841826034203,15.72231747309367,16.4688547929128,12.890000343322754,52.05556763668803 27232,2013-01-25,AMGN,82.7300033569336,83.43000030517578,82.08999633789062,62.72992706298828,7235200.0,4.0,-0.9759382616873324,68.20122719286508,61.076456828131036,43.61127163218622,-135.87646808526782,39.56425611157029,65.29243825276693,65.28542620340983,12.890000343322754,52.05556763668803 27233,2013-01-25,AXP,59.56999969482422,59.70000076293945,59.189998626708984,50.97016143798828,4124000.0,4.0,0.5279559136832717,53.38885448325756,48.56823742042896,55.55188182516244,35.773832022736855,6.135320969276286,50.308546956380205,48.963587697347,12.890000343322754,52.05556763668803 27234,2013-01-25,BA,75.29000091552734,75.41999816894531,74.79000091552734,62.874359130859375,6163200.0,4.0,-0.030483017924758826,65.4020386987276,61.495545834963806,51.2848709068973,-30.975702146053152,13.52873533975876,63.356476084391275,62.14285151163737,12.890000343322754,52.05556763668803 27235,2013-01-25,CAT,95.91999816894531,96.27999877929688,94.66000366210938,70.98809814453125,8902700.0,4.0,1.6186360241700726,74.44796655048722,65.65512259135849,60.463111622645926,62.71274016766971,23.35314301535314,68.63537673950195,65.64294605255127,12.890000343322754,52.05556763668803 27236,2013-01-25,CRM,43.29750061035156,43.935001373291016,43.15250015258789,43.46500015258789,6508000.0,4.0,0.5258021668359802,43.9877483784418,41.21650157578183,60.065420821983025,150.73134745455425,16.194112310534425,42.441999944051105,40.0852081934611,12.890000343322754,52.05556763668803 27237,2013-01-25,CSCO,21.100000381469727,21.25,21.049999237060547,15.133545875549316,28354800.0,4.0,0.27296521871238966,15.399281109118505,13.969816123700099,64.55854596404205,138.778693770569,39.447788864681584,14.56087958017985,13.772798935572306,12.890000343322754,52.05556763668803 27238,2013-01-25,CVX,115.5199966430664,116.37999725341797,115.1500015258789,74.71194458007812,4745400.0,4.0,1.3033571794724423,75.74028643008921,68.12394620540883,62.30018814059563,145.7548150912192,42.43159010075945,71.30876592000325,69.64989471435547,12.890000343322754,52.05556763668803 27239,2013-01-25,DIS,53.79999923706055,54.560001373291016,53.61000061035156,49.43647766113281,7939400.0,4.0,0.9654647897481468,49.4510545424814,44.16914618688871,65.35557890801923,203.1958236155917,48.07187973545165,46.28312899271647,45.12324409484863,12.890000343322754,52.05556763668803 27240,2013-01-25,GS,144.17999267578125,145.27000427246094,143.3000030517578,119.27655792236328,4639400.0,4.0,4.476385282003349,123.44204254695872,102.14716796329519,68.8825106840566,120.80331175093026,62.95853871413711,109.52563730875652,103.61752789815267,12.890000343322754,52.05556763668803 27241,2013-01-25,HD,67.61000061035156,68.12999725341797,67.29000091552734,53.10811996459961,7494700.0,4.0,0.8813310272650199,53.03353659899733,47.142865302247785,66.17623764928027,236.28179553336955,52.14603524684874,49.61431058247884,49.416164843241376,12.890000343322754,52.05556763668803 27242,2013-01-25,HON,65.9350357055664,66.02084350585938,64.78145599365234,52.245304107666016,5912083.0,4.0,1.062512920247002,53.20235986575762,48.20767278805098,67.32288268300772,120.68335197718936,57.81420143016028,49.872490819295244,48.27866814931234,12.890000343322754,52.05556763668803 27243,2013-01-25,IBM,195.45889282226562,196.1567840576172,195.15296936035156,127.76702880859375,3513409.0,4.0,1.5015676255350456,127.0989175996302,116.0917547026159,62.188689152102505,285.1752732578585,48.1939091272993,121.24086252848308,120.11096598307292,12.890000343322754,52.05556763668803 27244,2013-01-25,INTC,21.040000915527344,21.06999969482422,20.8799991607666,15.239636421203613,107632800.0,4.0,0.0948403366218944,16.38413792554002,14.656441107357928,47.92689695413997,-26.716335645563003,8.964171613323087,15.373661994934082,15.110379393895467,12.890000343322754,52.05556763668803 27245,2013-01-25,JNJ,73.12999725341797,73.93000030517578,73.05999755859375,55.084144592285156,10421500.0,4.0,0.5868622831831161,55.3487385744329,51.814967632842496,66.79224973827237,152.54342897164517,46.44597761869185,53.2611749013265,52.562439854939775,12.890000343322754,52.05556763668803 27246,2013-01-25,JPM,46.7400016784668,47.15999984741211,46.61000061035156,34.93690872192383,26009100.0,4.0,0.746679217782777,35.50902071088541,32.013250445425626,67.40153171975035,118.22785049617508,50.13776940157514,33.19191608428955,31.71599187850952,12.890000343322754,52.05556763668803 27247,2013-01-25,KO,37.18000030517578,37.25,36.90999984741211,26.428804397583008,14040700.0,4.0,0.015507401274604149,27.120785184078397,25.80816436273557,48.877542810796285,-5.840265611079639,7.31412236198549,26.477551714579263,26.42192023595174,12.890000343322754,52.05556763668803 27248,2013-01-25,MCD,93.30999755859375,93.94000244140625,93.27999877929688,70.09474182128906,5461600.0,4.0,0.8980611911345022,70.64681261500115,65.66251355687385,63.13342809777081,170.87647319345018,38.04835189810189,67.76798858642579,66.02452093760172,12.890000343322754,52.05556763668803 27249,2013-01-25,MMM,99.79000091552734,100.87000274658203,99.58000183105469,72.05706787109375,4237800.0,4.0,1.3659639271844384,72.65109795958853,65.64132757752085,68.96959089953411,158.50151937673715,55.844151498509284,68.33495559692383,66.21542879740397,12.890000343322754,52.05556763668803 27250,2013-01-25,MRK,41.14503860473633,41.46946716308594,40.76335906982422,29.586580276489258,13799330.0,4.0,0.03887958917783507,29.99455282135669,27.754411106865966,51.5950792275118,43.74001183610607,12.741540145300604,29.0140406926473,29.488822110493977,12.890000343322754,52.05556763668803 27251,2013-01-25,MSFT,27.579999923706055,28.229999542236328,27.389999389648438,22.83327293395996,81847700.0,4.0,0.0975665155612262,22.825906674586395,21.478670580662627,52.65076099331866,169.89264018646833,31.779126500874234,22.198560587565105,22.365153503417968,12.890000343322754,52.05556763668803 27252,2013-01-25,NKE,27.065000534057617,27.78499984741211,26.9950008392334,24.624662399291992,12542800.0,4.0,0.4795900504094597,24.3361433332122,22.573064773782427,66.2663263739199,146.71540271094074,49.34420038825601,23.028160730997723,22.04859987894694,12.890000343322754,52.05556763668803 27253,2013-01-25,PG,71.75,73.25,71.75,53.71405029296875,28760300.0,4.0,0.5384538696077854,52.7319367615406,48.501030996638114,67.19500468021926,284.4339856749738,54.41246736709553,50.59867286682129,50.28844820658366,12.890000343322754,52.05556763668803 27254,2013-01-25,TRV,78.25,78.55000305175781,77.81999969482422,61.08573913574219,1524200.0,4.0,1.1542738201976235,61.657070579165406,54.90166507757287,68.81429214146846,177.84641614132013,55.297327005302854,57.905784352620444,56.27723706563314,12.890000343322754,52.05556763668803 27255,2013-01-25,UNH,56.36000061035156,56.380001068115234,55.720001220703125,47.50239181518555,5604700.0,4.0,0.4416033946312936,48.12326177642836,43.146765765685906,56.12261081289635,133.77892466054644,35.153962597537486,45.879984537760414,45.67027053833008,12.890000343322754,52.05556763668803 27256,2013-01-25,V,39.97999954223633,40.03499984741211,39.75749969482422,37.051815032958984,6701600.0,4.0,0.5893899288116131,38.3398725521541,34.79341716647384,64.65676601154698,68.81018799454544,36.0655775045061,35.93003158569336,34.758714230855304,12.890000343322754,52.05556763668803 27257,2013-01-25,VZ,42.709999084472656,42.810001373291016,42.34000015258789,25.52508544921875,13779300.0,4.0,-0.11756185862306978,26.45854982394527,24.875914058501017,47.95668477741971,-79.77362109530036,2.0848632766641764,25.76936092376709,25.75667730967204,12.890000343322754,52.05556763668803 27258,2013-01-25,WBA,39.459999084472656,39.810001373291016,39.349998474121094,28.660795211791992,5345700.0,4.0,0.6395724310276627,29.30436056822954,26.31580086975874,66.84060215290324,112.2716769570652,39.94171434627239,27.423192087809245,25.935941441853842,12.890000343322754,52.05556763668803 27259,2013-01-25,WMT,69.91000366210938,70.0,68.93000030517578,54.633934020996094,7967700.0,4.0,-0.04478633554655431,55.336244681711484,53.62123708403559,46.58187511812775,92.23427432815555,3.217529864167507,54.48190841674805,55.423604583740236,12.890000343322754,52.05556763668803 27318,2013-01-28,AAPL,15.636786460876465,16.186071395874023,15.566429138183594,13.757316589355469,785517600.0,0.0,-0.608715827457873,17.30021223659015,13.666792348675965,36.3604037158348,-258.0434255989188,47.968418260342034,15.631413682301838,16.391670592625935,13.569999694824219,41.70422095877557 27319,2013-01-28,AMGN,83.20999908447266,86.0999984741211,82.81999969482422,64.36174774169922,9426900.0,0.0,-0.836037042612908,68.18156613069296,61.05400821012734,48.90100626189063,-67.0512581781641,9.474774080962993,65.1776362101237,65.26448198954265,13.569999694824219,41.70422095877557 27320,2013-01-28,AXP,59.36000061035156,59.54999923706055,58.70000076293945,50.601806640625,5216200.0,0.0,0.4478440119129772,53.182232779310915,48.99563739891175,53.82012179764661,16.273489754693415,1.3822395026239864,50.35425300598145,49.0137580871582,13.569999694824219,41.70422095877557 27321,2013-01-28,BA,73.9000015258789,74.6500015258789,73.88999938964844,62.01121139526367,7759000.0,0.0,-0.11194994954847459,65.4272454399697,61.31698521188577,48.99838871969366,-94.74336384857413,20.354718275198238,63.31541430155436,62.18928216298421,13.569999694824219,41.70422095877557 27322,2013-01-28,CAT,98.05999755859375,98.73999786376953,96.43000030517578,72.37696075439453,15997500.0,0.0,1.6095445476815797,74.25710566044279,66.57309377193025,63.16967082710528,98.68825158655301,38.09012751130168,68.88303833007812,65.81231486002604,13.569999694824219,41.70422095877557 27323,2013-01-28,CRM,44.33250045776367,44.727500915527344,44.162498474121094,44.51750183105469,8180000.0,0.0,0.6258378461363563,44.28999859453694,41.21000140546306,63.028593256480235,244.5322554820177,26.01271680212348,42.53400001525879,40.21612491607666,13.569999694824219,41.70422095877557 27324,2013-01-28,CSCO,21.209999084472656,21.260000228881836,21.049999237060547,15.069147109985352,30431400.0,0.0,0.2677719121875004,15.405228619041972,14.064758678016132,63.42067730126894,125.76556898409585,39.71876652159314,14.592601839701334,13.819272820154826,13.569999694824219,41.70422095877557 27325,2013-01-28,CVX,116.55999755859375,116.58000183105469,115.41000366210938,74.60906982421875,4520500.0,0.0,1.3139120477624147,76.01889285677143,68.32884731656841,61.889797462256055,133.1034378355439,43.62831227560253,71.47936426798502,69.71215909322103,13.569999694824219,41.70422095877557 27326,2013-01-28,DIS,54.279998779296875,54.560001373291016,54.099998474121094,49.41828918457031,7133500.0,0.0,1.0276168633280633,49.77459611472896,44.284696106340384,65.25330688163477,186.79256151766262,48.07187973545165,46.42615979512532,45.199568557739255,13.569999694824219,41.70422095877557 27327,2013-01-28,GS,144.42999267578125,145.25,143.69000244140625,119.02056884765625,3045600.0,0.0,4.357715051796177,123.77083074509073,103.26165445388386,68.3887711267086,114.34015608404799,62.95853871413713,110.2428705851237,103.96450754801432,13.569999694824219,41.70422095877557 27328,2013-01-28,HD,68.1500015258789,68.1500015258789,67.26000213623047,52.92019271850586,6561200.0,0.0,0.953348085235028,53.34460328990051,47.341580258073115,65.14814901378148,198.3239205336164,51.49608344411698,49.735687001546225,49.51808528900146,13.569999694824219,41.70422095877557 27329,2013-01-28,HON,65.98270416259766,65.98270416259766,65.37255096435547,52.696434020996094,4644369.0,0.0,1.081463835233798,53.370860865331366,48.435237309717465,68.76064983907364,126.36295617240775,57.814201430160274,50.07179781595866,48.378766759236655,13.569999694824219,41.70422095877557 27330,2013-01-28,IBM,195.84129333496094,197.1510467529297,195.30592346191406,127.74211883544922,2953590.0,0.0,1.7314850280942125,128.07355312497702,115.87884479372414,62.12938532084244,239.00392638329038,50.413489068046815,121.4897824605306,120.24085172017415,13.569999694824219,41.70422095877557 27331,2013-01-28,INTC,21.010000228881836,21.09000015258789,20.989999771118164,15.305068969726562,105398300.0,0.0,0.07030519061352614,16.36246479899168,14.717376624042988,48.575921806387036,-17.36153977641735,9.544011143142983,15.382871437072755,15.102186012268067,13.569999694824219,41.70422095877557 27332,2013-01-28,JNJ,73.95999908447266,74.0,73.43000030517578,54.860599517822266,9420900.0,0.0,0.5995886622449191,55.44791241066202,51.97884540183798,64.7026544691428,140.92946810354235,47.307914464579994,53.32724850972493,52.603940391540526,13.569999694824219,41.70422095877557 27333,2013-01-28,JPM,46.84000015258789,47.0,46.47999954223633,34.55168914794922,19706800.0,0.0,0.7177111541020764,35.47847861807685,32.28883114297051,64.25319234749156,98.45023901310338,45.3260903258106,33.29468720753987,31.787120628356934,13.569999694824219,41.70422095877557 27334,2013-01-28,KO,37.06999969482422,37.11000061035156,36.86000061035156,26.400272369384766,13386500.0,0.0,0.004637145274983823,27.102130847661783,25.868905491144368,48.57834504914587,-17.935354685867594,9.038901332058296,26.462571779886883,26.4245644569397,13.569999694824219,41.70422095877557 27335,2013-01-28,MCD,93.94000244140625,94.58000183105469,93.63999938964844,70.57344055175781,4564600.0,0.0,0.9578226160411134,70.92945474332772,65.80169760042229,64.62940698449529,176.7120678631098,43.753372348182026,67.89388885498047,66.12949975331624,13.569999694824219,41.70422095877557 27336,2013-01-28,MMM,100.9800033569336,100.9800033569336,100.2699966430664,72.10005950927734,2964900.0,0.0,1.4035751052547454,72.91775159845044,65.94846620550463,69.07694853524943,151.4005359791969,56.48791281281223,68.51475779215495,66.37302277882894,13.569999694824219,41.70422095877557 27337,2013-01-28,MRK,41.35496139526367,41.507633209228516,40.963741302490234,29.22576141357422,12418800.0,0.0,0.037877766195173024,29.99267864857327,27.874060052293427,48.99585991531593,48.71202821590078,13.622709713300662,28.970924949645998,29.457262007395425,13.569999694824219,41.70422095877557 27338,2013-01-28,MSFT,28.010000228881836,28.229999542236328,27.760000228881836,22.857839584350586,56056500.0,0.0,0.12991006488896417,22.933540344041884,21.44883976002306,52.837173683105135,182.7693382520039,31.779126500874234,22.216851234436035,22.364196840922038,13.569999694824219,41.70422095877557 27339,2013-01-28,NKE,27.700000762939453,27.760000228881836,27.15999984741211,24.159208297729492,8038200.0,0.0,0.4793580493761631,24.41607969023134,22.614589903579695,61.86120956579934,129.6851471166679,49.34420038825602,23.100564511617026,22.115986665089924,13.569999694824219,41.70422095877557 27340,2013-01-28,PG,73.7300033569336,74.2300033569336,73.19000244140625,54.095375061035156,14010000.0,0.0,0.7117930806416197,53.39955146866312,48.29881355208883,68.43020444763039,319.8555044601497,60.66479035391003,50.686156845092775,50.34819291432699,13.569999694824219,41.70422095877557 27341,2013-01-28,TRV,78.19999694824219,78.44000244140625,77.33000183105469,60.30606460571289,1703600.0,0.0,1.1294094025127848,61.80839308156333,55.1814884339396,64.44411434953884,137.55766796950596,46.611966882315535,58.010777155558266,56.35825379689535,13.569999694824219,41.70422095877557 27342,2013-01-28,UNH,56.41999816894531,56.529998779296875,55.79999923706055,47.30744171142578,5736900.0,0.0,0.4778221323197229,48.283642849573496,43.102513614049556,55.28537232891731,130.09115871057995,36.71210812112079,45.89580815633138,45.67382335662842,13.569999694824219,41.70422095877557 27343,2013-01-28,V,40.06999969482422,40.14500045776367,39.07500076293945,36.24281311035156,13532000.0,0.0,0.49790821203833957,38.18047213495068,35.11392254888721,58.056782657957314,38.67515540956083,12.971984962205902,35.99547793070475,34.829648145039876,13.569999694824219,41.70422095877557 27344,2013-01-28,VZ,42.77000045776367,42.88999938964844,42.459999084472656,25.58490562438965,13577000.0,0.0,-0.1056569987024325,26.452855763325893,24.869109263529573,48.434722367454775,-63.285556346398764,0.378219374935244,25.73937422434489,25.742275206247964,13.569999694824219,41.70422095877557 27345,2013-01-28,WBA,39.72999954223633,40.310001373291016,39.58000183105469,28.971467971801758,7509900.0,0.0,0.6502787700871266,29.361568542169675,26.516518120122807,68.4689668574275,126.54407909762654,47.47468324895493,27.505795860290526,25.998497740427652,13.569999694824219,41.70422095877557 27346,2013-01-28,WMT,69.08000183105469,69.5,68.80000305175781,54.91106033325195,7054800.0,0.0,-0.027087497510109415,55.37084463981864,53.67848626228097,47.88907871946355,72.72266918432514,6.256762390722767,54.492729314168294,55.35306199391683,13.569999694824219,41.70422095877557 27347,2013-01-29,AAPL,16.375,16.435714721679688,16.14714241027832,14.0154390335083,571158000.0,1.0,-0.6297440400132484,17.335327117032193,13.474723751955844,38.02580682024764,-184.41275752518325,41.6425447155918,15.558604749043782,16.323192755381267,13.3100004196167,23.22510801826547 27348,2013-01-29,AMGN,85.0,87.88999938964844,85.0,65.11370849609375,21502900.0,1.0,-0.6569148644392158,68.23010230241509,61.10698799909859,51.08826737236973,-4.587855145672404,5.17612249290373,65.11346638997396,65.27029800415039,13.3100004196167,23.22510801826547 27349,2013-01-29,AXP,59.08000183105469,59.56999969482422,58.95000076293945,50.92733383178711,5533100.0,1.0,0.40594262250573365,52.880949388200655,49.551958097761265,55.09974452546648,24.636612559601964,1.0698846855652615,50.40938758850098,49.06622371673584,13.3100004196167,23.22510801826547 27350,2013-01-29,BA,74.23999786376953,74.23999786376953,73.0,61.71792984008789,9296800.0,1.0,-0.19789721434406005,65.48786140557135,61.169218291083915,48.24237426151201,-130.4788997045306,26.48889778682025,63.29669926961263,62.240125020345054,13.3100004196167,23.22510801826547 27351,2013-01-29,CAT,97.91999816894531,99.19999694824219,97.72000122070312,73.23107147216797,6961900.0,1.0,1.652213396321443,73.71539935090043,67.99045392058396,64.70671134210014,112.57317632550873,40.38142553824237,69.14907811482747,65.98902657826741,13.3100004196167,23.22510801826547 27352,2013-01-29,CRM,43.67499923706055,43.997501373291016,43.07749938964844,43.67250061035156,6209600.0,1.0,0.6296738183396755,44.247419516533064,41.515330727607555,59.36985297291068,124.42836542239053,7.5687110832251285,42.60108337402344,40.33574994405111,13.3100004196167,23.22510801826547 27353,2013-01-29,CSCO,20.979999542236328,20.989999771118164,20.649999618530273,14.86880111694336,35300200.0,1.0,0.24466953398729885,15.332697794204085,14.232455613846453,60.01632742250996,67.73541590719672,17.27818765110028,14.617407194773357,13.864065011342367,13.3100004196167,23.22510801826547 27354,2013-01-29,CVX,116.27999877929688,117.4000015258789,116.25,75.3613510131836,4370100.0,1.0,1.367219209812859,76.19252958026514,68.84703798565282,63.69873880570977,141.01212178949598,48.335274189984176,71.67868296305339,69.79694862365723,13.3100004196167,23.22510801826547 27355,2013-01-29,DIS,54.150001525878906,54.209999084472656,53.529998779296875,49.08192825317383,7786400.0,1.0,1.037768563333941,49.906200381907034,44.59309351762909,63.35660713816304,144.65990861443717,35.93716764400665,46.57403907775879,45.28461265563965,13.3100004196167,23.22510801826547 27356,2013-01-29,GS,144.10000610351562,147.5,143.83999633789062,121.45634460449219,4519800.0,1.0,4.409386127799721,124.13059501436659,104.68369484159045,70.47211260716472,123.15823197563657,67.30532553661071,111.03001200358072,104.31165936787923,13.3100004196167,23.22510801826547 27357,2013-01-29,HD,67.5,67.80000305175781,66.97000122070312,52.62261962890625,6504300.0,1.0,0.9751693162664381,53.448506726294085,47.75059033486315,63.531394668974485,160.0550109981607,45.09106106049302,49.8607177734375,49.59763584136963,13.3100004196167,23.22510801826547 27358,2013-01-29,HON,65.70623016357422,65.9731674194336,65.4011459350586,52.8264045715332,3796220.0,1.0,1.0943550651354315,53.37295716002543,48.90490042969625,69.16499792669967,122.29061540005968,57.814201430160274,50.259125518798825,48.48419507344564,13.3100004196167,23.22510801826547 27359,2013-01-29,IBM,195.35372924804688,196.68260192871094,194.68450927734375,127.10009002685547,3783487.0,1.0,1.8406717487516886,128.6673842554433,116.16205910393171,60.5888606839495,189.11850227241342,46.22783125934226,121.73724975585938,120.34700406392416,13.3100004196167,23.22510801826547 27360,2013-01-29,INTC,21.09000015258789,21.299999237060547,21.010000228881836,15.472302436828613,105703100.0,1.0,0.06362186059672581,16.303355734607596,14.852829034069162,50.21645968133489,3.3293853697090308,15.579138150373003,15.402017974853516,15.100618187586466,13.3100004196167,23.22510801826547 27361,2013-01-29,JNJ,73.66999816894531,74.62000274658203,73.63999938964844,55.44929122924805,12386500.0,1.0,0.6496877149883389,55.54338135972276,52.25075316176162,67.47471840338119,156.2017934485306,54.27565550216803,53.41816101074219,52.656237284342446,13.3100004196167,23.22510801826547 27362,2013-01-29,JPM,46.279998779296875,47.15999984741211,46.25,34.90727615356445,19907400.0,1.0,0.7152022482007183,35.36566015095261,32.710941640429226,65.77955664307765,99.02117674115442,37.02112235590456,33.40906613667806,31.85779921213786,13.3100004196167,23.22510801826547 27363,2013-01-29,KO,36.880001068115234,37.56999969482422,36.86000061035156,26.69273567199707,17705800.0,1.0,0.019398123885089547,27.02093923562698,26.05352861410447,51.712670947727,43.52773817886491,7.829341935931423,26.458291625976564,26.430429871877035,13.3100004196167,23.22510801826547 27364,2013-01-29,MCD,94.1500015258789,94.98999786376953,94.05000305175781,70.99225616455078,4929700.0,1.0,1.0271386802671998,71.08609691622341,66.19402622220433,65.88241774281197,176.98006669568156,47.08998661878343,68.03723983764648,66.2403470993042,13.3100004196167,23.22510801826547 27365,2013-01-29,MMM,100.33000183105469,101.87000274658203,100.05999755859375,72.93102264404297,3530700.0,1.0,1.4833350520403599,73.15588103878774,66.4288288916322,71.0777264569574,151.70309984025502,61.360169524940154,68.73706334431967,66.54956633249918,13.3100004196167,23.22510801826547 27366,2013-01-29,MRK,41.211830139160156,41.73664093017578,41.020992279052734,29.722728729248047,16474874.0,1.0,0.07630532304376203,29.969482760449885,28.102851529100896,52.411693777265306,79.87631667469084,18.87721062427857,28.964344151814778,29.4398286819458,13.3100004196167,23.22510801826547 27367,2013-01-29,MSFT,27.81999969482422,28.1299991607666,27.600000381469727,22.939741134643555,49242600.0,1.0,0.160303452962399,23.033217389969888,21.46873439988607,53.46896638272259,151.59784894196628,24.16052143214339,22.24142074584961,22.360137462615967,13.3100004196167,23.22510801826547 27368,2013-01-29,NKE,27.19499969482422,27.229999542236328,26.940000534057617,23.902103424072266,7214800.0,1.0,0.45320372190019853,24.386469624154664,22.77408335436096,59.597356505595755,93.82843811913527,38.629283889065235,23.178213818868002,22.17824255625407,13.3100004196167,23.22510801826547 27369,2013-01-29,PG,73.55000305175781,75.30999755859375,73.5199966430664,54.99732208251953,17576700.0,1.0,0.9114387425028738,54.13720376411727,48.17639982780168,71.09340251467177,314.13092035053637,66.13608430686753,50.81898180643717,50.42539507548015,13.3100004196167,23.22510801826547 27370,2013-01-29,TRV,77.4000015258789,78.0,77.27999877929688,60.66470718383789,1455500.0,1.0,1.1256676353165318,61.890905833894315,55.61120560104221,65.4870891278571,121.76565940633432,45.72293409722603,58.12980372111003,56.45325393676758,13.3100004196167,23.22510801826547 27371,2013-01-29,UNH,55.75,56.689998626708984,55.68000030517578,47.70582962036133,7317600.0,1.0,0.5325336017933253,48.53777789010889,43.05351124868505,56.65241526776298,131.2090797065418,38.399846024063244,45.9494925181071,45.68091996510824,13.3100004196167,23.22510801826547 27372,2013-01-29,V,38.935001373291016,39.272499084472656,38.779998779296875,36.314674377441406,11664000.0,1.0,0.4262928573879492,37.892800474233084,35.58727116578156,58.44654917772352,12.88493329595714,4.756891850252534,36.06857401529948,34.9000457127889,13.3100004196167,23.22510801826547 27373,2013-01-29,VZ,42.81999969482422,43.599998474121094,42.720001220703125,26.021589279174805,16429900.0,1.0,-0.060290597542977054,26.488526870224288,24.898903130080885,51.77952928538247,5.210166208522052,13.363053539655803,25.729265530904133,25.7360382715861,13.3100004196167,23.22510801826547 27374,2013-01-29,WBA,39.79999923706055,40.310001373291016,39.709999084472656,28.942562103271484,7371200.0,1.0,0.6489504619451232,29.35789767896122,26.77450092638546,68.1468621939054,119.14343271396568,47.474683248954925,27.591289202372234,26.060094547271728,13.3100004196167,23.22510801826547 27375,2013-01-29,WMT,69.20999908447266,70.19999694824219,69.19999694824219,55.338626861572266,9560900.0,1.0,0.021195674122466812,55.398701884279696,53.83115918444589,49.847891750621045,158.85301982898534,10.009556571577555,54.515163294474284,55.290826416015626,13.3100004196167,23.22510801826547 27376,2013-01-30,AAPL,16.321428298950195,16.52142906188965,16.23214340209961,13.971399307250977,417155200.0,2.0,-0.6425557056197455,17.275600860251913,13.304035427437295,37.850978748825646,-156.39023293605794,39.45437580388461,15.504614988962809,16.253361860911053,14.319999694824219,15.641981357126049 27377,2013-01-30,AMGN,86.5999984741211,86.81999969482422,85.19999694824219,64.20380401611328,4963100.0,2.0,-0.5816757390373155,68.20440496304354,61.071019231292375,48.490110654075444,-24.250134748801027,5.176122492903733,65.01771367390951,65.2519635518392,14.319999694824219,15.641981357126049 27378,2013-01-30,AXP,59.2400016784668,59.66999816894531,59.15999984741211,50.82453155517578,5894100.0,2.0,0.360287020448375,52.64554434305044,49.962973875943696,54.605429617221986,25.445116297347678,0.5674298823118845,50.491542434692384,49.104455629984535,14.319999694824219,15.641981357126049 27379,2013-01-30,BA,74.41999816894531,74.75,73.7300033569336,62.50562286376953,10048600.0,2.0,-0.20014366533642658,65.48584508184985,61.106708629087656,50.36996640008139,-78.27211215161385,20.790218985112084,63.31262003580729,62.29923775990804,14.319999694824219,15.641981357126049 27380,2013-01-30,CAT,98.83000183105469,98.95999908447266,98.25,73.26823425292969,5681000.0,2.0,1.669779315557932,73.43738779441753,68.93987737281878,64.77288331774645,110.49483183705486,40.381425538242354,69.40060297648112,66.13140443166097,14.319999694824219,15.641981357126049 27381,2013-01-30,CRM,43.7599983215332,44.11000061035156,42.935001373291016,43.07500076293945,7241600.0,2.0,0.5778396341659331,44.24076833442335,41.62698183342333,56.95158992364104,92.69152609471178,5.402821792052291,42.646833419799805,40.44441661834717,14.319999694824219,15.641981357126049 27382,2013-01-30,CSCO,20.860000610351562,20.8700008392334,20.399999618530273,14.725690841674805,35260400.0,2.0,0.21236491903423804,15.25037031362682,14.381327531832163,57.726554771237325,32.36724116073911,5.9130921908364416,14.634580135345459,13.902210330963134,14.319999694824219,15.641981357126049 27383,2013-01-30,CVX,117.06999969482422,117.5,116.26000213623047,74.8727035522461,5168200.0,2.0,1.3544228104350111,76.31848153701279,69.25538854965714,61.72986774594844,124.45929265168914,48.891582388017135,71.86364161173502,69.8606320699056,14.319999694824219,15.641981357126049 27384,2013-01-30,DIS,53.849998474121094,54.0,53.54999923706055,48.900108337402344,9821800.0,2.0,1.0193915992504046,50.01241130155925,44.850519759231766,62.34329102874242,124.00123159876487,35.93716764400665,46.729191080729166,45.356777636210126,14.319999694824219,15.641981357126049 27385,2013-01-30,GS,146.80999755859375,147.4199981689453,145.91000366210938,121.49761962890625,4083100.0,2.0,4.402912344532979,124.43551778012676,105.99626475161153,70.50618662149577,121.32833525393983,67.3053255366107,111.79485931396485,104.62578926086425,14.319999694824219,15.641981357126049 27386,2013-01-30,HD,67.22000122070312,67.58000183105469,67.01000213623047,52.65394973754883,5102200.0,2.0,0.9836519496298592,53.60871921872464,48.01245502138767,63.62970073878484,139.73679364366478,45.09106106049303,49.9959290822347,49.66627496083577,14.319999694824219,15.641981357126049 27387,2013-01-30,HON,65.69669342041016,65.98270416259766,65.42021942138672,52.505279541015625,2598258.0,2.0,1.0663669372377598,53.282936428158784,49.39251485052774,66.95008335077014,113.95284447776373,57.89817739499761,50.440591176350914,48.56668071746826,14.319999694824219,15.641981357126049 27388,2013-01-30,IBM,194.73231506347656,195.86997985839844,194.25430297851562,126.86322784423828,3136326.0,2.0,1.8863455951121466,129.1725250992756,116.40306236410329,60.020873714744724,152.41604821474928,43.27721078457332,121.98160069783529,120.42210731506347,14.319999694824219,15.641981357126049 27389,2013-01-30,INTC,21.290000915527344,21.459999084472656,21.219999313354492,15.537742614746094,34151300.0,2.0,0.06288089702032096,16.276929941013783,14.933786115809948,50.851172749229434,26.646778986364893,19.930090139867918,15.422376441955567,15.09258443514506,14.319999694824219,15.641981357126049 27390,2013-01-30,JNJ,74.44999694824219,74.80000305175781,74.01000213623047,55.210838317871094,9245500.0,2.0,0.662513376315772,55.59520590595197,52.49625756450702,65.32501435180467,147.35926304780043,56.078136500314834,53.50261535644531,52.69618841807048,14.319999694824219,15.641981357126049 27391,2013-01-30,JPM,47.040000915527344,47.349998474121094,46.959999084472656,34.914703369140625,18631300.0,2.0,0.7056786126464658,35.28690606736245,33.04601896620689,65.81110011300618,111.93468334140285,40.046609464554244,33.52295729319255,31.914376799265543,14.319999694824219,15.641981357126049 27392,2013-01-30,KO,37.400001525878906,37.61000061035156,37.31999969482422,26.749805450439453,13219400.0,2.0,0.035294506844138596,26.953339544894384,26.2102939923981,52.29959009236087,90.12246026882222,9.135985012777539,26.454487228393553,26.43547534942627,14.319999694824219,15.641981357126049 27393,2013-01-30,MCD,94.87999725341797,95.0999984741211,94.43000030517578,70.8052978515625,4657600.0,2.0,1.0548268004308454,71.1680484773345,66.59523124678661,64.82199261559444,164.06699718941618,47.975102000406075,68.18158823649088,66.34807847340902,14.319999694824219,15.641981357126049 27394,2013-01-30,MMM,101.80000305175781,101.94999694824219,100.69000244140625,72.20750427246094,2822800.0,2.0,1.4712043704266478,73.22912934788394,66.92507368556332,67.16354277001577,139.31312681492702,61.771452319211576,68.94050445556641,66.69448172251383,14.319999694824219,15.641981357126049 27395,2013-01-30,MRK,41.66030502319336,41.76526641845703,41.46946716308594,29.613800048828125,13280885.0,2.0,0.09685333953786213,29.912955376914447,28.33365717191368,51.62770152222992,92.98279389543744,19.531282462224702,28.96343625386556,29.417095947265626,14.319999694824219,15.641981357126049 27396,2013-01-30,MSFT,28.010000228881836,28.190000534057617,27.760000228881836,22.80870819091797,43580500.0,2.0,0.17183634607928866,23.096697506538757,21.498618808158508,52.309215741861514,143.35770778177962,25.878347728163597,22.269812456766765,22.34062655766805,14.319999694824219,15.641981357126049 27397,2013-01-30,NKE,26.985000610351562,27.079999923706055,26.780000686645508,23.764686584472656,6343000.0,2.0,0.4165856978196274,24.362144175212094,22.88751021321564,58.41537708389909,76.24128577403106,31.305344020432894,23.25438537597656,22.22360569636027,14.319999694824219,15.641981357126049 27398,2013-01-30,PG,74.75,75.4800033569336,74.66999816894531,55.055973052978516,12677800.0,2.0,1.0621482274450003,54.76948711681203,48.11139438343211,71.25651550269225,279.51998190961484,66.91055339711369,50.95861104329427,50.50345344543457,14.319999694824219,15.641981357126049 27399,2013-01-30,TRV,77.62999725341797,77.87000274658203,77.08999633789062,60.485389709472656,1728200.0,2.0,1.0956034022610908,61.921785006386116,56.02940479769103,64.50836041026221,104.63266571590597,42.21997299234751,58.239214706420896,56.55443388621013,14.319999694824219,15.641981357126049 27400,2013-01-30,UNH,56.25,56.439998626708984,55.91999816894531,47.53629684448242,6269200.0,2.0,0.5558059720880735,48.724007996173576,43.02324961796217,55.900072604942046,116.50102933924023,38.39984602406325,46.006850179036455,45.67182318369547,14.319999694824219,15.641981357126049 27401,2013-01-30,V,39.247501373291016,39.772499084472656,38.6875,35.93220138549805,18708000.0,2.0,0.33481525700953796,37.73826196417827,35.82132093682271,55.601695182041766,9.20674527816651,15.844390149260612,36.13185666402181,34.94433352152507,14.319999694824219,15.641981357126049 27402,2013-01-30,VZ,43.380001068115234,43.959999084472656,43.34000015258789,26.08738899230957,16039900.0,2.0,-0.01881106854925818,26.53073969246235,24.906857200848197,52.26220601217632,60.77397159750808,19.347377751783824,25.72746016184489,25.725970363616945,14.319999694824219,15.641981357126049 27403,2013-01-30,WBA,40.130001068115234,40.16999816894531,39.75,28.805294036865234,9488300.0,2.0,0.6295641586795782,29.339006590938855,27.000021004581168,66.60752665865223,105.7376423472946,47.47468324895493,27.66618626912435,26.11617873509725,14.319999694824219,15.641981357126049 27404,2013-01-30,WMT,70.12000274658203,70.12000274658203,69.5,55.227783203125,7020600.0,2.0,0.04994059453826338,55.452710322761796,53.89750482616399,49.35040064020185,150.36726050502185,10.009556571577557,54.54155629475911,55.247347831726074,14.319999694824219,15.641981357126049 27405,2013-01-31,AAPL,16.320714950561523,16.402856826782227,16.249286651611328,13.930416107177734,319334400.0,3.0,-0.6485400783301678,17.088862231253074,13.204697129251077,37.68418630053207,-142.1081720164875,39.45437580388461,15.44004322687785,16.192864100138348,14.279999732971191,21.480948491255678 27406,2013-01-31,AMGN,85.08999633789062,86.12000274658203,85.04000091552734,64.26396942138672,4269700.0,3.0,-0.5112994034551903,67.88363010942601,61.114310716990026,48.668677539147986,-31.26550861298394,3.757866811475183,64.91644668579102,65.24411659240722,14.279999732971191,21.480948491255678 27407,2013-01-31,AXP,59.369998931884766,59.81999969482422,58.810001373291016,50.379093170166016,5940900.0,3.0,0.2848775804830197,52.640409858257286,49.97324904677201,52.49448907929165,9.84894160810763,5.179664346580342,50.54120686848958,49.13725541432699,14.279999732971191,21.480948491255678 27408,2013-01-31,BA,74.5,74.62000274658203,73.76000213623047,61.90226745605469,7639000.0,3.0,-0.24775378151184668,65.34819854897889,60.976196440034784,48.78103726262512,-95.79787297996668,20.790218985112094,63.29083124796549,62.358566983540854,14.279999732971191,21.480948491255678 27409,2013-01-31,CAT,97.98999786376953,98.70999908447266,97.9000015258789,73.07511901855469,7154500.0,3.0,1.6491077599035293,73.61208953457965,69.12836075228559,64.12655752334868,100.94001467159937,36.00506269459789,69.62993672688802,66.2934559504191,14.279999732971191,21.480948491255678 27410,2013-01-31,CRM,43.352500915527344,43.69499969482422,42.650001525878906,43.032501220703125,4999600.0,3.0,0.5272534621800133,44.251709636259186,41.640040699434174,56.781407997646355,58.57908732580949,1.052735537309373,42.67366676330566,40.550791613260905,14.279999732971191,21.480948491255678 27411,2013-01-31,CSCO,20.6200008392334,20.899999618530273,20.559999465942383,14.718534469604492,29992500.0,3.0,0.18406404380290553,15.24369434862715,14.40446114987749,57.61284765603323,40.55468978175224,7.06826552433954,14.64555155436198,13.942130390803019,14.279999732971191,21.480948491255678 27412,2013-01-31,CVX,116.22000122070312,116.9000015258789,115.1500015258789,74.0368423461914,7777900.0,3.0,1.2622837368162578,76.40578984645111,69.47412806126374,58.52863942928745,92.8775935575846,32.02348623042273,72.00230662027995,69.94321365356446,14.279999732971191,21.480948491255678 27413,2013-01-31,DIS,53.84000015258789,54.25,53.650001525878906,48.98192596435547,7333900.0,3.0,0.9999034568991618,50.18447328532745,44.93118642841767,62.621584237990994,118.5861485287454,38.464572896421245,46.8685853322347,45.42911230723063,14.279999732971191,21.480948491255678 27414,2013-01-31,GS,146.25999450683594,148.0,146.25999450683594,122.08384704589844,3680900.0,3.0,4.394429233134943,125.05703344192513,106.71234064254752,70.99791156837512,118.53386110875901,68.39770394205988,112.46558024088542,104.97161445617675,14.279999732971191,21.480948491255678 27415,2013-01-31,HD,67.2300033569336,67.55999755859375,66.91999816894531,52.403358459472656,5615900.0,3.0,0.9590979911976376,53.779362711738536,48.11118828313452,62.241449142500755,119.87579333573895,42.947744936978275,50.090158971150714,49.733855565389,14.279999732971191,21.480948491255678 27416,2013-01-31,HON,65.2104721069336,65.48695373535156,64.89586639404297,52.17649841308594,3698776.0,3.0,1.0060590326712529,53.24659381132739,49.69570469636304,64.75378296663683,90.54596385066263,41.35948836972745,50.58968900044759,48.64621766408285,14.279999732971191,21.480948491255678 27417,2013-01-31,IBM,194.3785858154297,195.47801208496094,194.034423828125,126.58274841308594,3233604.0,3.0,1.878258704218723,129.5987039865542,116.39577156886573,59.33944936867682,126.78001736726426,41.71489153834039,122.17795588175456,120.53101526896158,14.279999732971191,21.480948491255678 27418,2013-01-31,INTC,21.299999237060547,21.31999969482422,21.020000457763672,15.297799110412598,36534100.0,3.0,0.04244298621425102,16.278207539668514,14.907786990055605,48.50548450261619,-14.668406471019228,12.203089254427155,15.433767255147298,15.082950480779012,14.279999732971191,21.480948491255678 27419,2013-01-31,JNJ,74.08000183105469,74.36000061035156,73.77999877929688,55.084144592285156,10448700.0,3.0,0.654905339402319,55.65712331917926,52.663858660190854,64.20078818634315,119.66197991566803,48.10346058954595,53.576637013753256,52.74141470591227,14.279999732971191,21.480948491255678 27420,2013-01-31,JPM,47.0099983215332,47.220001220703125,46.880001068115234,34.85541915893555,19536000.0,3.0,0.6854459285617125,35.29231547686296,33.217663771183915,65.31397441743201,101.19603276366794,37.082629465845564,33.61843992869059,31.975116634368895,14.279999732971191,21.480948491255678 27421,2013-01-31,KO,37.529998779296875,37.529998779296875,37.11000061035156,26.564346313476562,12969100.0,3.0,0.03255226026692881,26.923012716290526,26.214941423418946,50.24646273172384,55.406414256184036,1.093355532351444,26.448305257161458,26.44038174947103,14.279999732971191,21.480948491255678 27422,2013-01-31,MCD,94.5999984741211,95.29000091552734,94.45999908447266,71.26901245117188,5740500.0,3.0,1.101490431862004,71.48525518271134,66.66469827798201,66.21718952017075,157.6072784438384,49.533898966685705,68.31571502685547,66.46279722849528,14.279999732971191,21.480948491255678 27423,2013-01-31,MMM,100.69000244140625,100.94999694824219,100.06999969482422,72.02845001220703,3763100.0,3.0,1.4306508826415154,73.37484499300952,67.19269040738111,66.22981649726427,112.28263858651455,48.66145760376193,69.12006861368815,66.83973331451416,14.279999732971191,21.480948491255678 27424,2013-01-31,MRK,41.44084167480469,41.64122009277344,41.26908493041992,29.443601608276367,15237291.0,3.0,0.09827138752155307,29.8403662732971,28.53627404652712,50.40891534241196,77.49613800060693,12.729981183912036,28.954812876383464,29.390852197011313,14.279999732971191,21.480948491255678 27425,2013-01-31,MSFT,27.790000915527344,27.969999313354492,27.399999618530273,22.481107711791992,50530000.0,3.0,0.15278046803740963,23.0802691001549,21.50112433246229,49.530628977057546,76.52011132730577,9.911063348302331,22.279367192586264,22.315926424662273,14.279999732971191,21.480948491255678 27426,2013-01-31,NKE,26.809999465942383,27.139999389648438,26.719999313354492,23.959728240966797,9143800.0,3.0,0.398707825934725,24.35910390012564,22.988516491720063,59.592062261166156,82.12448969246948,28.582167152682032,23.329079310099285,22.275198904673257,14.279999732971191,21.480948491255678 27427,2013-01-31,PG,74.83000183105469,75.26000213623047,74.66999816894531,55.11465835571289,11661500.0,3.0,1.1728026545842312,55.34689144554023,47.9980250888836,71.42342427355942,224.7793125176689,66.91055339711369,51.10019645690918,50.58321736653646,14.279999732971191,21.480948491255678 27428,2013-01-31,TRV,77.58999633789062,78.58999633789062,77.48999786376953,61.17148971557617,3044600.0,3.0,1.114294919274215,62.10989476636531,56.2778997282636,66.4906224839552,116.2846118469094,47.34697922835577,58.35018513997396,56.674926376342775,14.279999732971191,21.480948491255678 27429,2013-01-31,UNH,55.84000015258789,56.040000915527344,55.209999084472656,46.79884338378906,6957500.0,3.0,0.5088771431515795,48.77858774749935,43.02546384246647,52.747922973924254,71.88037284171114,21.914256543986145,46.030866877237955,45.66310011545817,14.279999732971191,21.480948491255678 27430,2013-01-31,V,39.75,39.875,39.087501525878906,36.604427337646484,16685600.0,3.0,0.3129540761777889,37.70316885361529,35.91506082167768,59.211445635993975,33.88682097080222,17.937848578338176,36.199698257446286,35.00167541503906,14.279999732971191,21.480948491255678 27431,2013-01-31,VZ,43.5,43.869998931884766,43.470001220703125,26.08738899230957,12880500.0,3.0,0.013901509078859675,26.516539437131875,24.91209387127877,52.26220601217632,65.3135066671256,19.34737775178383,25.72742888132731,25.722012678782146,14.279999732971191,21.480948491255678 27432,2013-01-31,WBA,39.83000183105469,39.970001220703125,39.709999084472656,28.87032127380371,7298900.0,3.0,0.6123882971454826,29.402722288555463,27.07357699733321,66.97312478266606,94.98244810189856,45.68897320762023,27.734099260965984,26.180632464090984,14.279999732971191,21.480948491255678 27433,2013-01-31,WMT,69.69000244140625,70.44000244140625,69.69000244140625,55.38614273071289,7016200.0,3.0,0.08452508886490051,55.54173333542869,53.86469977004006,50.086628150942076,171.77722114978826,16.673007753862315,54.5613515218099,55.215433311462405,14.279999732971191,21.480948491255678 27434,2013-02-01,AAPL,16.396785736083984,16.40999984741211,16.012500762939453,13.873226165771484,539484400.0,4.0,-0.6504000798726768,16.909919430628317,13.113038275823097,37.44598639384676,-134.37757467331758,42.26965207669728,15.358202203114827,16.12744525273641,12.899999618530273,47.13356338194336 27435,2013-02-01,AMGN,86.16999816894531,86.93000030517578,85.25,64.89564514160156,3379500.0,4.0,-0.3999443890252081,67.65521649381174,61.17052279451835,50.53124446013081,-4.352470064175113,10.303491585155719,64.84149881998698,65.2480458577474,12.899999618530273,47.13356338194336 27436,2013-02-01,AXP,59.33000183105469,60.119998931884766,59.29999923706055,51.32139587402344,6036400.0,4.0,0.2977190887325989,52.62989544361398,50.06171908885673,56.19993895293579,42.645445582731455,0.05363600890403023,50.60663045247396,49.19073975880941,12.899999618530273,47.13356338194336 27437,2013-02-01,BA,74.48999786376953,75.06999969482422,74.2300033569336,62.74028015136719,6749300.0,4.0,-0.2153817340857529,65.08212639255271,61.02439063625589,51.00185614615506,-48.29513866234049,15.541830431565304,63.27267608642578,62.42686551411946,12.899999618530273,47.13356338194336 27438,2013-02-01,CAT,99.0,99.69999694824219,98.94999694824219,73.89208984375,6138500.0,4.0,1.67929030765535,73.98431845719102,69.13416909163709,65.62756159486804,118.59003820851942,41.51770580952896,69.85868835449219,66.45706221262614,12.899999618530273,47.13356338194336 27439,2013-02-01,CRM,43.494998931884766,43.959999084472656,43.307498931884766,43.76499938964844,5174000.0,4.0,0.5400447373527157,44.32741639431681,41.72308371249471,58.96756056208457,114.00758756728169,4.951740097554488,42.70833346048991,40.675666618347165,12.899999618530273,47.13356338194336 27440,2013-02-01,CSCO,20.729999542236328,20.90999984741211,20.600000381469727,14.90457820892334,25754100.0,4.0,0.17463449348125515,15.24870987713593,14.426636211273493,59.74527513323041,52.21333501377627,7.473080078280975,14.656284586588542,13.984559392929077,12.899999618530273,47.13356338194336 27441,2013-02-01,CVX,115.83999633789062,116.69000244140625,115.05000305175781,74.90483093261719,6415900.0,4.0,1.2449512588319323,76.55084105421821,69.75214127610406,60.71704854743025,90.41033802921979,30.59863860230314,72.13947092692057,70.03154996236165,12.899999618530273,47.13356338194336 27442,2013-02-01,DIS,54.18000030517578,54.869998931884766,54.150001525878906,49.62737274169922,9552300.0,4.0,1.0247286899231938,50.44819552869214,44.97473652392017,64.74768897381807,133.0874511536156,44.29107799896856,47.00100962320963,45.505340258280434,12.899999618530273,47.13356338194336 27443,2013-02-01,GS,148.50999450683594,150.39999389648438,147.75999450683594,123.7681884765625,4563800.0,4.0,4.472067374136657,125.71851432259668,107.61633369986426,72.36722562801666,128.02554012474528,72.46679432294223,113.07465006510417,105.33413823445638,12.899999618530273,47.13356338194336 27444,2013-02-01,HD,67.62000274658203,67.73999786376953,67.20999908447266,52.700923919677734,4983300.0,4.0,0.9526680833688275,53.961732838225046,48.24204752676519,63.22699590553062,116.44938467652916,44.69433302044707,50.20239969889323,49.80171845753988,12.899999618530273,47.13356338194336 27445,2013-02-01,HON,65.75389862060547,66.3163833618164,65.42021942138672,52.87229537963867,3860413.0,4.0,1.0028493608108633,53.302677242784696,49.956932361097145,67.11551473080593,115.78524993045602,50.18264674003999,50.7219654083252,48.732668495178224,12.899999618530273,47.13356338194336 27446,2013-02-01,IBM,195.6501007080078,196.31930541992188,194.87571716308594,127.89799499511719,3525752.0,4.0,1.955438118703924,130.22642911543463,116.38578020463372,61.461888215171534,127.79550008283793,44.20333621947716,122.37514038085938,120.65449981689453,12.899999618530273,47.13356338194336 27447,2013-02-01,INTC,21.190000534057617,21.360000610351562,21.09000015258789,15.530468940734863,31867100.0,4.0,0.04450725354330487,16.278966244446938,14.90993689657479,50.7828869680402,5.880592339242003,13.396051262264516,15.443461672465007,15.077133862177531,12.899999618530273,47.13356338194336 27448,2013-02-01,JNJ,74.13999938964844,74.41999816894531,74.08000183105469,55.27789306640625,10016300.0,4.0,0.6569370367430167,55.7005344266398,52.876791775752785,65.1496176510247,120.85954172213485,48.832462369569996,53.656868362426756,52.79122422536214,12.899999618530273,47.13356338194336 27449,2013-02-01,JPM,47.400001525878906,48.0,47.209999084472656,35.44807434082031,24520000.0,4.0,0.7090600973800036,35.37224381489489,33.38072249369887,67.82725771728317,129.68675730155022,48.45321122726452,33.72411301930745,32.047573534647626,12.899999618530273,47.13356338194336 27450,2013-02-01,KO,37.540000915527344,37.709999084472656,37.369998931884766,26.778339385986328,11932600.0,4.0,0.04710348300332612,26.914922186471873,26.218751862905567,52.47350338087364,106.42179616074492,7.34937347131283,26.454487482706707,26.452515157063804,12.899999618530273,47.13356338194336 27451,2013-02-01,MCD,95.58000183105469,96.31999969482422,95.5,71.76260375976562,5481100.0,4.0,1.1648724647872086,71.88399129731832,66.66385339872662,67.63082017646352,173.7783162196999,56.99991404603409,68.45108846028646,66.57832991282145,12.899999618530273,47.13356338194336 27452,2013-02-01,MMM,101.44000244140625,101.98999786376953,101.16000366210938,72.75194549560547,3853600.0,4.0,1.4402892326804846,73.57998954017893,67.48110894004569,68.08446871550338,129.030078503087,55.17509808690928,69.30416870117188,66.98957144419352,12.899999618530273,47.13356338194336 27453,2013-02-01,MRK,40.30534362792969,40.79198455810547,39.60877990722656,28.476905822753906,39497024.0,4.0,0.02114715860645333,29.87947626474191,28.463125702116002,44.268508762446054,-39.63209834393449,25.044950988446807,28.90012378692627,29.352205594380695,12.899999618530273,47.13356338194336 27454,2013-02-01,MSFT,27.670000076293945,28.049999237060547,27.549999237060547,22.874221801757812,55565900.0,4.0,0.16746908964816498,23.150224172801728,21.486859834461455,52.652669869203194,110.70783408894175,12.546232994053033,22.28946812947591,22.296018187204997,12.899999618530273,47.13356338194336 27455,2013-02-01,NKE,27.229999542236328,27.360000610351562,26.799999237060547,23.804580688476562,6773400.0,4.0,0.3677808243911045,24.355403118595767,23.05117456389935,58.23606032063758,85.7345425733138,33.95108468586066,23.39173081715902,22.32155787150065,12.899999618530273,47.13356338194336 27456,2013-02-01,PG,75.30000305175781,75.97000122070312,75.16999816894531,55.67195510864258,12204000.0,4.0,1.290589167196714,55.956249325728315,47.94043646528731,72.96561019896153,206.55815311768978,70.1666033836983,51.25938835144043,50.67857373555501,12.899999618530273,47.13356338194336 27457,2013-02-01,TRV,79.0,80.44000244140625,78.95999908447266,62.2863883972168,3129600.0,4.0,1.2051785391814818,62.5196311527883,56.372599453290796,69.36669662018011,152.27905622904166,57.664952202484876,58.494680913289386,56.82058607737223,12.899999618530273,47.13356338194336 27458,2013-02-01,UNH,55.7400016784668,55.84000015258789,55.369998931884766,47.273529052734375,6369500.0,4.0,0.5041770354602093,48.86499838093305,43.259464509691945,54.45794549812817,78.02278659154057,21.91425654398614,46.05403633117676,45.6731232325236,12.899999618530273,47.13356338194336 27459,2013-02-01,V,39.75,39.869998931884766,39.337501525878906,36.755104064941406,12738400.0,4.0,0.30427973808894393,37.66432614350669,36.02483553862222,59.96617634900713,41.063272536735774,17.937848578338176,36.260276285807294,35.06885185241699,12.899999618530273,47.13356338194336 27460,2013-02-01,VZ,44.20000076293945,44.84000015258789,44.11000061035156,26.655670166015625,17699900.0,4.0,0.08470557083152741,26.64009432399718,24.84882054721864,56.30466624724517,165.37570190487128,33.491756871815575,25.751267687479654,25.730679925282796,12.899999618530273,47.13356338194336 27461,2013-02-01,WBA,40.22999954223633,40.470001220703125,40.11000061035156,29.123184204101562,5422800.0,4.0,0.6121240434072526,29.47021333443721,27.18815019858281,68.36633915862365,112.47748345868676,53.25236925813673,27.800567372639975,26.25897487004598,12.899999618530273,47.13356338194336 27462,2013-02-01,WMT,70.11000061035156,70.54000091552734,69.94999694824219,55.813716888427734,6449800.0,4.0,0.14476643359533625,55.7360303587772,53.80421584178433,52.03404805087508,193.15670659249008,18.68434320163436,54.58748092651367,55.18578872680664,12.899999618530273,47.13356338194336 27521,2013-02-04,AAPL,16.211071014404297,16.283571243286133,15.785714149475098,13.52763557434082,477117200.0,0.0,-0.6720138595443519,16.81577094736639,12.948207533926336,36.02259935016684,-135.2339274626441,44.89308320422572,15.272579097747803,16.057164669036865,14.670000076293945,25.43988380450299 27522,2013-02-04,AMGN,85.44000244140625,86.23999786376953,85.44000244140625,64.47453308105469,3907500.0,0.0,-0.34173564592255445,67.3138588034402,61.26824034817112,49.29762231214401,-14.394254311410476,10.303491585155724,64.77256749471029,65.23322486877441,14.670000076293945,25.43988380450299 27523,2013-02-04,AXP,59.459999084472656,59.7400016784668,59.209999084472656,50.8930778503418,4618600.0,0.0,0.2702194697884934,52.63147923614081,50.04300310944024,54.21160917128454,20.36322949505831,1.5177704858386534,50.68708610534668,49.22527637481689,14.670000076293945,25.43988380450299 27524,2013-02-04,BA,74.29000091552734,75.52999877929688,74.25,63.02519226074219,5799800.0,0.0,-0.16483649465265415,64.73433115374972,61.16436650860379,51.737847340786814,-26.89279280032128,10.30463169280586,63.26429583231608,62.4775639851888,14.670000076293945,25.43988380450299 27525,2013-02-04,CAT,98.76000213623047,98.87000274658203,97.91000366210938,72.97855377197266,5765000.0,0.0,1.6109257190267527,74.13341110623239,69.23314086520315,62.597787758994386,92.64495885384505,29.035706934816215,70.0564961751302,66.58931941986084,14.670000076293945,25.43988380450299 27526,2013-02-04,CRM,43.4474983215332,43.70500183105469,42.962501525878906,43.189998626708984,5354400.0,0.0,0.4980430289788629,44.33473426070311,41.79451569352053,56.640940632226716,64.82138781227506,0.5044353160809375,42.732500076293945,40.77999992370606,14.670000076293945,25.43988380450299 27527,2013-02-04,CSCO,20.8700008392334,21.1299991607666,20.790000915527344,14.897424697875977,32053300.0,0.0,0.16468588202340406,15.252315226383187,14.447359189205192,59.625957989603585,72.77383087072813,16.070745162233994,14.669402885437012,14.025922044118245,14.670000076293945,25.43988380450299 27528,2013-02-04,CVX,115.0199966430664,115.88999938964844,114.29000091552734,74.06900024414062,6397600.0,0.0,1.1505082509733455,76.5743388531094,70.03083463932225,57.68477093584886,64.8076300248978,20.070787767404155,72.2528460184733,70.09352531433106,14.670000076293945,25.43988380450299 27529,2013-02-04,DIS,54.15999984741211,54.5,53.79999923706055,49.0001106262207,7717400.0,0.0,0.9824628354745286,50.58185657071289,44.99653126192871,61.24542180499049,102.22916743324724,36.49216164064491,47.12101020812988,45.56887550354004,14.670000076293945,25.43988380450299 27530,2013-02-04,GS,148.25,148.9499969482422,146.6199951171875,121.8031234741211,4679400.0,0.0,4.325173924594097,126.1288313434714,108.28022169607937,68.46584932814757,102.68272704301306,61.88307482093266,113.63252868652344,105.63417587280273,14.670000076293945,25.43988380450299 27531,2013-02-04,HD,66.86000061035156,67.22000122070312,66.31999969482422,51.96483612060547,4741000.0,0.0,0.8780545353334475,54.0035831582625,48.44921492218184,59.26827775719529,82.3549848111314,24.542465480511616,50.32220993041992,49.85419489542643,14.670000076293945,25.43988380450299 27532,2013-02-04,HON,65.53462219238281,65.72529602050781,65.20094299316406,52.421173095703125,3179040.0,0.0,0.9529192150699828,53.36550832136863,50.064608713543485,64.22893354439309,90.98026474041133,44.057205067777176,50.84404691060384,48.80236237843831,14.670000076293945,25.43988380450299 27533,2013-02-04,IBM,195.2103271484375,196.0038299560547,194.61758422851562,127.03153228759766,3335485.0,0.0,1.92450259362721,130.62753034927835,116.5955561985732,59.35057431734402,106.3916606994808,42.21190187583396,122.55611826578776,120.7539234161377,14.670000076293945,25.43988380450299 27534,2013-02-04,INTC,21.299999237060547,21.3799991607666,21.149999618530273,15.385048866271973,38345600.0,0.0,0.03401689005713848,16.278966244446938,14.90993689657479,49.37113163078049,0.4296229863031233,14.020411192637425,15.444915612538656,15.070226526260376,14.670000076293945,25.43988380450299 27535,2013-02-04,JNJ,73.55999755859375,74.25,73.55999755859375,55.2257194519043,9200700.0,0.0,0.6468803627135671,55.777458810129914,52.99063391753121,64.67212387796718,99.57345866299454,31.69325438134519,53.74330940246582,52.837456130981444,14.670000076293945,25.43988380450299 27536,2013-02-04,JPM,47.540000915527344,47.810001373291016,47.380001068115234,35.3221321105957,20822600.0,0.0,0.7094340962096979,35.473803610304806,33.45103121330359,66.7637993343603,120.25015434266182,48.453211227264525,33.83392645517985,32.1104510307312,14.670000076293945,25.43988380450299 27537,2013-02-04,KO,37.47999954223633,37.58000183105469,37.29999923706055,26.642807006835938,9456300.0,0.0,0.04715552204687157,26.877153699771043,26.234407312497027,50.97844761522914,74.44024663072014,4.599030973191395,26.468040720621744,26.45471461613973,14.670000076293945,25.43988380450299 27538,2013-02-04,MCD,95.4000015258789,95.79000091552734,94.5,70.75291442871094,5933300.0,0.0,1.1207108349460384,71.94853114383521,66.95457096798118,62.129329689526685,125.50510451293917,36.10293169213552,68.5729990641276,66.67073345184326,14.670000076293945,25.43988380450299 27539,2013-02-04,MMM,100.7699966430664,101.20999908447266,100.58000183105469,72.18603515625,1987600.0,0.0,1.3862832492845882,73.67145583045459,67.77647126305126,65.18759806911763,103.02414601961887,44.263320312699264,69.48922475179036,67.11503353118897,14.670000076293945,25.43988380450299 27540,2013-02-04,MRK,39.4942741394043,39.75190734863281,38.959922790527344,27.809743881225586,30821366.0,0.0,-0.09273969594873321,30.033240755770475,28.233115140225618,40.72663559062501,-116.13013474377554,34.24923396431282,28.836357625325522,29.29962994257609,14.670000076293945,25.43988380450299 27541,2013-02-04,MSFT,27.8700008392334,28.020000457763672,27.420000076293945,22.472917556762695,50540000.0,0.0,0.14505591507409932,23.15733511684765,21.537077305332527,49.4239766540776,72.52559757341795,7.1042343273368465,22.293017133076987,22.26630760828654,14.670000076293945,25.43988380450299 27542,2013-02-04,NKE,26.795000076293945,27.1299991607666,26.75,23.786842346191406,5075800.0,0.0,0.3379440087043655,24.36166214175496,23.079491193816327,58.079749878200225,69.02403209524813,31.54855843391269,23.46221351623535,22.364421335856118,14.670000076293945,25.43988380450299 27543,2013-02-04,PG,75.69000244140625,75.80000305175781,74.94999694824219,55.180667877197266,11086000.0,0.0,1.3289734743738535,56.366467514620794,48.02267509402178,69.54303942616095,166.06152579336825,64.79532759989955,51.417479832967125,50.76258970896403,14.670000076293945,25.43988380450299 27544,2013-02-04,TRV,78.56999969482422,78.83000183105469,77.79000091552734,60.812843322753906,3545600.0,0.0,1.1451016708988888,62.621020657272354,56.578394549636826,62.081411113488436,94.99847591149594,39.22109107669012,58.61344858805339,56.927998797098795,14.670000076293945,25.43988380450299 27545,2013-02-04,UNH,55.31999969482422,56.369998931884766,55.31999969482422,47.256561279296875,4795700.0,0.0,0.49339545308637156,48.916985423494346,43.51771649606132,54.38516695010981,82.79614700221056,29.116360032305877,46.08963762919108,45.66724446614583,14.670000076293945,25.43988380450299 27546,2013-02-04,V,39.442501068115234,39.599998474121094,39.13999938964844,36.31235885620117,10532000.0,0.0,0.25869732278547986,37.666624204847245,36.019756562975026,56.77297495148636,12.61853069245199,11.813673063688894,36.318150456746416,35.11955267588298,14.670000076293945,25.43988380450299 27547,2013-02-04,VZ,44.25,44.75,44.02000045776367,26.631750106811523,14188500.0,0.0,0.13730538006498705,26.72714561094443,24.80546814332803,56.0978181078197,143.61596299391334,31.209495793597114,25.783967208862304,25.737963072458903,14.670000076293945,25.43988380450299 27548,2013-02-04,WBA,40.08000183105469,40.33000183105469,39.93000030517578,28.906442642211914,5144700.0,0.0,0.5876513092632365,29.36672520653203,27.496100187144727,65.90129502309497,94.30955686310934,45.45710739740761,27.86727638244629,26.3353772799174,14.670000076293945,25.43988380450299 27549,2013-02-04,WMT,69.44000244140625,69.9000015258789,69.12999725341797,55.132755279541016,10759300.0,0.0,0.13599258464280695,55.77088158710718,53.81449477092504,48.89130578089785,81.05392322683228,2.042001562712297,54.616777165730795,55.13665828704834,14.670000076293945,25.43988380450299 27550,2013-02-05,AAPL,15.858928680419922,16.419286727905273,15.793571472167969,14.00228500366211,573347600.0,1.0,-0.6434256827652529,16.674529305409607,12.887414607096495,39.300796260093975,-107.34081978116308,40.80006176418626,15.207446320851643,16.00611069997152,13.720000267028809,42.234783291855024 27551,2013-02-05,AMGN,86.08000183105469,86.58999633789062,85.41999816894531,65.06858825683594,4577900.0,1.0,-0.24484706512826904,67.06979530695824,61.36190711613747,51.04183583571591,3.062861481435088,13.217740554040178,64.72544301350912,65.25264129638671,13.720000267028809,42.234783291855024 27552,2013-02-05,AXP,59.779998779296875,60.900001525878906,59.68000030517578,51.9638786315918,6394000.0,1.0,0.3310147654757216,52.69515812626917,50.04785640009802,58.050007548092644,78.54635351698411,16.541651182979624,50.78587760925293,49.30070877075195,13.720000267028809,42.234783291855024 27553,2013-02-05,BA,75.69000244140625,76.9800033569336,75.61000061035156,63.59501647949219,6831200.0,1.0,-0.0779009819811094,64.70636695405396,61.17222000578491,53.19250774224842,59.24340241793146,4.310426005743297,63.25563596089681,62.55829035441081,13.720000267028809,42.234783291855024 27554,2013-02-05,CAT,98.58000183105469,99.0999984741211,98.31999969482422,73.11227416992188,4178000.0,1.0,1.5496727457891808,74.28806086045442,69.31838826674284,62.85743935734962,96.41114778988796,30.485158884955982,70.27782389322917,66.76146647135417,13.720000267028809,42.234783291855024 27555,2013-02-05,CRM,43.26750183105469,43.439998626708984,42.775001525878906,43.099998474121094,3767200.0,1.0,0.4522805042176543,44.317464710152834,41.897285198294426,56.281377559904776,42.06824512211806,3.421384049725525,42.75183334350586,40.887833213806154,13.720000267028809,42.234783291855024 27556,2013-02-05,CSCO,20.8799991607666,21.200000762939453,20.8799991607666,15.08346176147461,24952600.0,1.0,0.16985518715662273,15.261453799867335,14.494748134947118,61.684578839121315,88.25176360506107,18.642102795124313,14.68943821589152,14.073581552505493,13.720000267028809,42.234783291855024 27557,2013-02-05,CVX,115.73999786376953,116.37999725341797,115.51000213623047,74.4612045288086,5067800.0,1.0,1.0946901877417332,76.53866344953775,70.45614245866537,58.686313778456054,77.32586333299554,24.277741186541576,72.36922200520833,70.19231694539388,13.720000267028809,42.234783291855024 27558,2013-02-05,DIS,54.36000061035156,54.40999984741211,54.0,49.35464859008789,10246400.0,1.0,0.9664346351127122,50.72841840439532,45.15178789443281,62.43354681817038,100.60308952114679,36.49216164064492,47.22282854715983,45.64413928985596,13.720000267028809,42.234783291855024 27559,2013-02-05,GS,148.35000610351562,150.75,148.17999267578125,124.22232818603516,4219200.0,1.0,4.353781724055679,126.7971502491573,108.94866426500285,70.49183808757833,113.01642710891748,65.46057938814943,114.20306803385417,106.08785730997721,13.720000267028809,42.234783291855024 27560,2013-02-05,HD,66.62999725341797,66.93000030517578,66.30999755859375,51.988338470458984,7112000.0,1.0,0.8114651391648806,53.991477143265655,48.73931356718356,59.352338364930134,72.97478678968425,24.334437399105745,50.43758328755697,49.91524842580159,13.720000267028809,42.234783291855024 27561,2013-02-05,HON,65.763427734375,66.89794158935547,65.7443618774414,53.430442810058594,4801496.0,1.0,0.9834522209472922,53.600819280221685,50.0984379982207,67.46724022396756,123.77507537083054,54.634643327125985,50.986518224080406,48.90672130584717,13.720000267028809,42.234783291855024 27562,2013-02-05,IBM,195.32504272460938,195.74569702148438,193.6042022705078,126.40818786621094,3804197.0,1.0,1.8286082244835313,130.86276142391742,116.96185100284042,57.87109111955728,87.09043284941728,34.42161859856557,122.72276026407877,120.87474810282389,13.720000267028809,42.234783291855024 27563,2013-02-05,INTC,21.139999389648438,21.329999923706055,21.059999465942383,15.565108299255371,30076500.0,1.0,0.03977400289078581,16.28153420891692,14.91883066687654,51.11197352625331,1.9941826765813657,10.198492810022946,15.454068152109782,15.076257006327312,13.720000267028809,42.234783291855024 27564,2013-02-05,JNJ,74.48999786376953,74.81999969482422,74.47000122070312,55.63558578491211,10230800.0,1.0,0.6643252359764276,55.890144576369664,53.12087837284909,66.6580427785162,126.96231187316837,39.814396471723754,53.840431722005206,52.8987673441569,13.720000267028809,42.234783291855024 27565,2013-02-05,JPM,47.939998626708984,48.79999923706055,47.93000030517578,36.144432067871094,28067500.0,1.0,0.7672389739790262,35.77517137441627,33.4000594147683,69.94648440726584,160.94073023900518,59.1581708162088,33.946624692281084,32.21646413803101,13.720000267028809,42.234783291855024 27566,2013-02-05,KO,37.560001373291016,38.15999984741211,37.560001373291016,27.206335067749023,17897300.0,1.0,0.09161271393962167,27.019382301147527,26.152098449890072,56.33018094868684,168.66248164954536,22.24381236634802,26.49395840962728,26.47457160949707,13.720000267028809,42.234783291855024 27567,2013-02-05,MCD,94.58999633789062,95.54000091552734,94.51000213623047,70.98478698730469,4952800.0,1.0,1.0918365902010834,72.08866561128572,67.11360337064788,62.84730721879069,114.52542572267784,36.10293169213552,68.69441146850586,66.78071511586508,13.720000267028809,42.234783291855024 27568,2013-02-05,MMM,101.30999755859375,101.91999816894531,101.25,72.70179748535156,2833100.0,1.0,1.3693162030846793,73.79953702393681,68.07819658812375,66.53023610287335,111.80624355558713,48.95985469676764,69.66496810913085,67.26664485931397,13.720000267028809,42.234783291855024 27569,2013-02-05,MRK,39.16984558105469,39.58015441894531,39.05534362792969,28.204593658447266,22330050.0,1.0,-0.14941243799054504,30.081800334016076,28.137581761320835,43.49454808590729,-95.94183360289767,34.24923396431282,28.81979160308838,29.27004337310791,13.720000267028809,42.234783291855024 27570,2013-02-05,MSFT,27.6200008392334,27.65999984741211,27.360000610351562,22.522058486938477,35410400.0,1.0,0.12976275090531075,23.160034726691478,21.600715662407644,49.813814008296,49.2915039613987,4.60868733588565,22.288103167215983,22.24797601699829,13.720000267028809,42.234783291855024 27571,2013-02-05,NKE,26.969999313354492,27.155000686645508,26.93000030517578,23.888803482055664,4527200.0,1.0,0.3188500242471797,24.37571476679196,23.106664765068395,58.738298774161436,81.91596995305333,32.19857965099973,23.527081362406413,22.41442788441976,13.720000267028809,42.234783291855024 27572,2013-02-05,PG,75.44000244140625,76.69000244140625,75.31999969482422,55.51063919067383,14851700.0,1.0,1.3702241505948365,56.75169381921548,48.19709081823569,70.50433378540144,159.13178192524188,69.02359503874088,51.57493095397949,50.86265239715576,13.720000267028809,42.234783291855024 27573,2013-02-05,TRV,78.19999694824219,79.02999877929688,78.0,61.31962203979492,2661400.0,1.0,1.1254101000038474,62.66115590471274,56.97408655744546,63.447232857528185,97.0565123372457,40.493087758544775,58.73897171020508,57.0627113978068,13.720000267028809,42.234783291855024 27574,2013-02-05,UNH,57.06999969482422,57.83000183105469,56.83000183105469,48.96881866455078,8645500.0,1.0,0.6159159369096088,49.24046951974404,43.675697167267685,59.96983046865636,161.31584307222428,44.25634910988459,46.154906590779625,45.71987539927165,13.720000267028809,42.234783291855024 27575,2013-02-05,V,39.404998779296875,39.900001525878906,39.20000076293945,36.97996139526367,11105200.0,1.0,0.2732925296064366,37.67950426955453,36.04489262680778,60.08816912308264,39.396130044111686,18.671037501459296,36.372779337565106,35.186391003926595,13.720000267028809,42.234783291855024 27576,2013-02-05,VZ,44.709999084472656,44.880001068115234,44.540000915527344,26.655670166015625,9294200.0,1.0,0.17885947600987606,26.77668597453663,24.77895844227245,56.26403272858592,159.03385747941385,32.978752113529154,25.808988825480142,25.756583976745606,13.720000267028809,42.234783291855024 27577,2013-02-05,WBA,40.380001068115234,41.61000061035156,40.33000183105469,29.860122680664062,7892400.0,1.0,0.6378576737931532,29.576538436899945,27.524706108082967,70.70864354755417,141.1630956919191,60.66584952376529,27.958309110005697,26.4303835550944,13.720000267028809,42.234783291855024 27578,2013-02-05,WMT,69.87000274658203,71.06999969482422,69.76000213623047,56.03541564941406,10525500.0,1.0,0.1995758084488628,55.963711792406166,53.80931906086531,52.800469308383434,182.67321233186846,19.42083963296235,54.6634932200114,55.11110261281331,13.720000267028809,42.234783291855024 27579,2013-02-06,AAPL,16.302499771118164,16.66071319580078,16.163570404052734,13.9873046875,593706400.0,2.0,-0.6148900631277208,16.500559858936143,12.853539128643202,39.235158292116466,-84.95960223727947,33.622214617696834,15.14426113764445,15.965129089355468,13.40999984741211,15.717951024389768 27580,2013-02-06,AMGN,86.45999908447266,87.47000122070312,86.0,65.11370849609375,5549100.0,2.0,-0.1625475931107161,66.87699958206666,61.437394796595456,51.17381094139344,28.125728520153135,20.187306151429187,64.71115544637044,65.28029804229736,13.40999984741211,15.717951024389768 27581,2013-02-06,AXP,59.93000030517578,60.810001373291016,59.93000030517578,51.878204345703125,6304600.0,2.0,0.36803974338798184,52.72738230839494,50.046470612137284,57.650008358807845,76.87570502426243,16.541651182979635,50.874699147542316,49.37485542297363,13.40999984741211,15.717951024389768 27582,2013-02-06,BA,75.47000122070312,76.30000305175781,75.4000015258789,63.93021774291992,4716600.0,2.0,0.01783834932536621,64.80561336503658,61.253978691237826,54.03557983491608,43.57587870723495,2.2137665286318304,63.25898729960124,62.632452201843265,13.40999984741211,15.717951024389768 27583,2013-02-06,CAT,97.87000274658203,98.75,97.36000061035156,72.56263732910156,4489600.0,2.0,1.440176762408953,74.26092763466653,69.62032236533346,61.05517851625171,78.69675178908375,19.586780955653435,70.52044219970703,66.94119135538737,13.40999984741211,15.717951024389768 27584,2013-02-06,CRM,42.86750030517578,43.33000183105469,42.66749954223633,42.82500076293945,4883200.0,2.0,0.3893353411427469,44.30736211902282,41.94063783520081,55.17426876219742,21.771571807425232,5.1260950099855105,42.771416727701826,41.00458323160807,13.40999984741211,15.717951024389768 27585,2013-02-06,CSCO,21.049999237060547,21.219999313354492,20.979999542236328,15.1621675491333,27848400.0,2.0,0.1782480652690186,15.276502696938833,14.542665775351205,62.520938907280225,95.20403294277301,19.396254251604987,14.71877514521281,14.127051305770873,13.40999984741211,15.717951024389768 27586,2013-02-06,CVX,115.43000030517578,115.91999816894531,114.8499984741211,74.52549743652344,4459800.0,2.0,1.0436117640276308,76.36805554260538,71.05431994567589,58.85147235313756,64.08755511915399,15.522940559896215,72.50210011800131,70.30960400899251,13.40999984741211,15.717951024389768 27587,2013-02-06,DIS,55.400001525878906,55.5,54.40999984741211,49.563743591308594,26833600.0,2.0,0.9595433712786061,50.85486446885001,45.36716083022226,63.12330253086091,115.85418746510734,46.73696763973803,47.359798685709634,45.72348499298096,13.40999984741211,15.717951024389768 27588,2013-02-06,GS,149.75,151.13999938964844,149.1699981689453,124.77555084228516,3940600.0,2.0,4.370711217875382,127.20947070766138,110.02833446811988,70.933609482943,111.18237034057974,66.19541853186831,114.82727661132813,106.58789456685385,13.40999984741211,15.717951024389768 27589,2013-02-06,HD,66.04000091552734,66.72000122070312,66.0,52.20759201049805,5187000.0,2.0,0.7675368047434503,53.998660130766694,49.00229163620108,60.14609831287359,64.3345543530557,17.81465608806291,50.57723147074382,49.99463799794515,13.40999984741211,15.717951024389768 27590,2013-02-06,HON,66.28778076171875,66.73587036132812,66.07804107666016,53.461036682128906,3591052.0,2.0,0.9986071957348557,53.73487593901247,50.28398545014768,67.55933316066755,117.20893809978438,54.634643327125985,51.13204816182454,49.0219674428304,13.40999984741211,15.717951024389768 27591,2013-02-06,IBM,191.5774383544922,192.4378662109375,190.783935546875,125.83229064941406,3790913.0,2.0,1.6866979496038823,130.9669715955892,117.41841201036783,56.5244204871711,48.097385746188074,15.585128673971335,122.89825719197592,120.99698778788249,13.40999984741211,15.717951024389768 27592,2013-02-06,INTC,21.15999984741211,21.200000762939453,20.90999984741211,15.425474166870117,32361000.0,2.0,0.03269239124093559,16.279788665139645,14.9297079283357,49.73993811695063,-31.520016559863713,3.9884510642356896,15.464867337544758,15.080929533640544,13.40999984741211,15.717951024389768 27593,2013-02-06,JNJ,74.56999969482422,75.38999938964844,74.5199966430664,56.17958068847656,12084000.0,2.0,0.7138178186065858,56.0902289001499,53.2173783691372,69.0470724979824,139.7791838473427,46.6009702762368,53.967610677083336,52.9776393254598,13.40999984741211,15.717951024389768 27594,2013-02-06,JPM,48.41999816894531,48.83000183105469,48.31999969482422,36.01110076904297,28282600.0,2.0,0.7931481167809125,35.97474232172739,33.43088244939078,68.84074457958555,158.9698258267784,59.43110931161284,34.06787675221761,32.32123616536458,13.40999984741211,15.717951024389768 27595,2013-02-06,KO,38.130001068115234,38.43000030517578,38.0,27.327608108520508,16823700.0,2.0,0.1350740303394744,27.169187937630575,26.092885769949994,57.366352984928525,207.07163271818462,28.797150245296233,26.527722994486492,26.500700759887696,13.40999984741211,15.717951024389768 27596,2013-02-06,MCD,94.48999786376953,95.33000183105469,94.41000366210938,71.10443115234375,4482700.0,2.0,1.0663160003305165,72.21197065243739,67.29918733706457,63.2195194878904,102.59577160222588,34.06393329979291,68.81632130940756,66.91406396230062,13.40999984741211,15.717951024389768 27597,2013-02-06,MMM,101.12999725341797,102.98999786376953,101.08000183105469,73.56143188476562,3510600.0,2.0,1.408993014099721,74.02601238364852,68.36677707557999,68.61715104011583,118.87550621563516,55.06023327542785,69.89396006266276,67.44242763519287,13.40999984741211,15.717951024389768 27598,2013-02-06,MRK,39.45610809326172,39.5515251159668,39.10305404663086,27.973125457763672,18218222.0,2.0,-0.21057615288705378,30.15812422818429,27.987052087123327,42.29675306804541,-98.02930958426091,34.24923396431282,28.81003360748291,29.243566926320394,13.40999984741211,15.717951024389768 27599,2013-02-06,MSFT,27.3799991607666,27.540000915527344,27.25,22.39101791381836,41889600.0,2.0,0.10584877028593453,23.132610601594077,21.692839151213537,48.77667578854803,26.24075484836739,0.04047519859099012,22.285100173950195,22.23111588160197,13.40999984741211,15.717951024389768 27600,2013-02-06,NKE,26.84000015258789,27.184999465942383,26.75,24.00849151611328,5297000.0,2.0,0.3098044947055776,24.37675410564476,23.18364399616188,59.510701396742,75.57720536955615,23.19513084999682,23.550871149698892,22.476691309611002,13.40999984741211,15.717951024389768 27601,2013-02-06,PG,75.31999969482422,76.19000244140625,75.04000091552734,55.840614318847656,17015800.0,2.0,1.4132507686781821,57.114484452543465,48.434942198457506,71.43694943556632,135.01010953880345,62.46149696080809,51.77005284627278,50.98215681711833,13.40999984741211,15.717951024389768 27602,2013-02-06,TRV,78.1500015258789,78.9800033569336,78.02999877929688,61.561309814453125,2224200.0,2.0,1.1164369811841297,62.67218556844602,57.41291536844363,64.08545489708297,92.4034488852019,40.49308775854478,58.89854049682617,57.19770698547363,13.40999984741211,15.717951024389768 27603,2013-02-06,UNH,57.439998626708984,57.540000915527344,57.099998474121094,48.638240814208984,5266100.0,2.0,0.6785179012805003,49.30285871763692,44.12020379762187,58.538433869426115,141.4014923679869,44.256349109884596,46.22130610148112,45.77853533426921,13.40999984741211,15.717951024389768 27604,2013-02-06,V,39.80500030517578,40.220001220703125,39.654998779296875,37.27898406982422,15056800.0,2.0,0.3054667365723489,37.717012025930124,36.04122962751226,61.45778776855812,69.93199531300515,25.29465493239669,36.4504342397054,35.26014035542806,13.40999984741211,15.717951024389768 27605,2013-02-06,VZ,44.290000915527344,44.880001068115234,44.25,26.769344329833984,15116100.0,2.0,0.21844584372417586,26.92007879595136,24.734268814522277,57.06319616566435,138.46016243807705,25.294353135283682,25.842529741923013,25.78281529744466,13.40999984741211,15.717951024389768 27606,2013-02-06,WBA,41.11000061035156,41.439998626708984,40.83000183105469,29.939579010009766,8105000.0,2.0,0.6762625079020843,29.76435827642575,27.573136955202667,71.06029377609094,143.41713147627956,60.66584952376529,28.081852912902832,26.534781742095948,13.40999984741211,15.717951024389768 27607,2013-02-06,WMT,70.4800033569336,71.31999969482422,70.30000305175781,56.46298599243164,9757800.0,2.0,0.28122553186015153,56.24503770627547,53.743362562279216,54.50558402365494,203.7616549266786,23.11461563842396,54.733699289957684,55.100941212972,13.40999984741211,15.717951024389768 27608,2013-02-07,AAPL,16.54464340209961,16.78571319580078,16.218570709228516,14.403202056884766,704580800.0,3.0,-0.5523488038809798,16.35220023209514,12.860752667837723,42.01645298963336,-65.76903847314772,29.95551853015067,15.094083023071288,15.926333459218343,13.5,49.33964655970838 27609,2013-02-07,AMGN,87.0,87.0,85.04000091552734,64.08351135253906,7639700.0,3.0,-0.17839652428523323,66.47493262295117,61.58002953525195,48.110580325312405,-9.657574051073139,9.895229108186872,64.65651245117188,65.28541800181071,13.5,49.33964655970838 27610,2013-02-07,AXP,60.560001373291016,62.34000015258789,60.54999923706055,53.23169708251953,11977900.0,3.0,0.5008246624283785,53.04048062693572,49.89442080128694,61.936431360667925,154.3619057659456,34.18712018836317,51.01205253601074,49.46771895090739,13.5,49.33964655970838 27611,2013-02-07,BA,76.31999969482422,77.54000091552734,76.27999877929688,64.88552856445312,7773000.0,3.0,0.168851641960444,64.93471129382576,61.181025476804116,56.35331044404415,113.79207001775048,13.22333663114725,63.29976984659831,62.6908322652181,13.5,49.33964655970838 27612,2013-02-07,CAT,97.41999816894531,98.16000366210938,95.20999908447266,71.3817367553711,6210100.0,3.0,1.24377414547547,74.18251642628672,69.82276692942617,57.39742745446487,38.12181854331016,0.34061664896046656,70.73409474690756,67.08535798390706,13.5,49.33964655970838 27613,2013-02-07,CRM,42.939998626708984,43.125,42.290000915527344,42.51250076293945,4346000.0,3.0,0.3106536852733299,44.31465874212832,41.88884124261289,53.92723577442377,-13.405158748862679,11.021548449079198,42.77725003560384,41.1250415802002,13.5,49.33964655970838 27614,2013-02-07,CSCO,21.209999084472656,21.260000228881836,21.0,15.097765922546387,34442900.0,3.0,0.17765491334708017,15.266156470666019,14.610254967322263,61.38669267585772,90.88620153496856,20.962737867585467,14.749066098531086,14.17956609725952,13.5,49.33964655970838 27615,2013-02-07,CVX,115.98999786376953,116.0,114.33000183105469,73.95327758789062,5423900.0,3.0,0.9460528770213443,76.04926303249785,71.72545544284394,56.76222575588126,52.0237429841902,9.052885715672673,72.6390510559082,70.41767285664876,13.5,49.33964655970838 27616,2013-02-07,DIS,54.06999969482422,54.47999954223633,53.40999984741211,49.41828918457031,11723200.0,3.0,0.9316060652154619,50.91546700771205,45.632013384744,62.30013058781969,78.7293640136483,26.6936984399274,47.49555651346842,45.84487514495849,13.5,49.33964655970838 27617,2013-02-07,GS,150.75999450683594,152.5,149.0,124.06547546386719,4890800.0,3.0,4.277522201730676,127.38191165799776,111.17201519136748,69.55104047088311,105.87489034266349,68.67938848906961,115.45258611043295,107.06403897603353,13.5,49.33964655970838 27618,2013-02-07,HD,66.6500015258789,66.69999694824219,65.83000183105469,51.9256706237793,5743500.0,3.0,0.7018837049913387,53.935270715175996,49.31156575638162,58.62334731569107,54.44570745377734,14.301140968500473,50.70095659891764,50.068029467264815,13.5,49.33964655970838 27619,2013-02-07,HON,66.65959930419922,67.15534973144531,66.33544921875,53.80511474609375,4309347.0,3.0,1.0265484352637912,53.97122988361466,50.340475514944906,68.59368477729203,123.37183867279347,57.889264169858464,51.30281016031901,49.14889653523763,13.5,49.33964655970838 27620,2013-02-07,IBM,191.7973175048828,192.07456970214844,189.94264221191406,125.031005859375,3218228.0,3.0,1.492372902562792,130.91909739930222,117.98121387999466,54.69255693266418,34.680763727251126,10.641238149845062,123.0682362874349,121.11065139770508,13.5,49.33964655970838 27621,2013-02-07,INTC,20.969999313354492,20.969999313354492,20.700000762939453,15.293193817138672,41015200.0,3.0,0.016219278531099945,16.278911772328108,14.900313290995866,48.46497488093637,-76.89122395816013,4.099365423635352,15.47440808614095,15.083761088053386,13.5,49.33964655970838 27622,2013-02-07,JNJ,74.81999969482422,75.19999694824219,74.68000030517578,55.93365478515625,9798200.0,3.0,0.7248413617857778,56.205942874526066,53.349810833359676,66.80838169316277,127.17011589830912,46.6009702762368,54.09280166625977,53.0497044245402,13.5,49.33964655970838 27623,2013-02-07,JPM,48.650001525878906,48.75,47.900001525878906,35.72959518432617,21429600.0,3.0,0.7819522917989303,36.061083475524946,33.54900754315181,66.54317464216281,134.22932993658054,44.93701116840887,34.181707572937015,32.418618488311765,13.5,49.33964655970838 27624,2013-02-07,KO,38.41999816894531,39.060001373291016,38.349998474121094,27.75559425354004,18805300.0,3.0,0.20172695896952675,27.424068934974766,25.972110073509118,60.765048763573624,267.71559899290224,41.16522682513597,26.57955811818441,26.53478937149048,13.5,49.33964655970838 27625,2013-02-07,MCD,95.02999877929688,95.05999755859375,94.06999969482422,70.77536010742188,5619600.0,3.0,1.0079188052492043,72.23428831072233,67.56257524518587,61.4673885645222,84.32576317664542,27.141012302374918,68.94945017496745,67.04674625396729,13.5,49.33964655970838 27626,2013-02-07,MMM,102.6500015258789,102.73999786376953,101.45999908447266,73.22473907470703,2277600.0,3.0,1.3971632485472867,74.18516467867934,68.62382427395738,66.92634982589351,108.93059344288855,55.06023327542785,70.1095802307129,67.60951538085938,13.5,49.33964655970838 27627,2013-02-07,MRK,39.21755599975586,39.40839767456055,39.007633209228516,27.911865234375,16950666.0,3.0,-0.2609835695248748,30.221961824053395,27.814969976788888,41.98023171886959,-104.52519821855908,35.668289549101836,28.800502967834472,29.21370938618978,13.5,49.33964655970838 27628,2013-02-07,MSFT,27.350000381469727,27.389999389648438,27.100000381469727,22.34188461303711,38028300.0,3.0,0.08198702620232723,23.110411834361607,21.762538719532436,48.38592549732864,3.864625713256579,5.946561808715447,22.29110622406006,22.21316614151001,13.5,49.33964655970838 27629,2013-02-07,NKE,27.114999771118164,27.360000610351562,27.03499984741211,24.23900032043457,5573000.0,3.0,0.31757517253529954,24.404805296188233,23.254445344680907,60.96647688575862,107.84825063579635,28.27206773948131,23.578650410970052,22.541141446431478,13.5,49.33964655970838 27630,2013-02-07,PG,75.9800033569336,76.41999816894531,75.79000091552734,55.840614318847656,9897000.0,3.0,1.4308556601260705,57.41630388596559,48.70685132643675,71.43694943556632,128.0261347754953,63.69898628765161,51.97002385457357,51.100448799133304,13.5,49.33964655970838 27631,2013-02-07,TRV,79.13999938964844,79.16000366210938,78.05000305175781,61.68604278564453,2285900.0,3.0,1.1066340398542138,62.71516154260621,57.77379719762817,64.41715230737093,89.44869767774384,41.74689118060353,59.07422167460124,57.33503977457682,13.5,49.33964655970838 27632,2013-02-07,UNH,57.36000061035156,57.5,56.650001525878906,48.3585090637207,6050700.0,3.0,0.6975178431129834,49.35676167209023,44.46300113003379,57.340372841554306,116.65984844865346,34.163858955469564,46.28346710205078,45.84013144175211,13.5,49.33964655970838 27633,2013-02-07,V,39.744998931884766,39.9474983215332,39.2400016784668,36.40739822387695,20182800.0,3.0,0.2576651305404738,37.63306075379644,36.015538107897896,55.694868976796506,14.758662264969335,12.583527970086003,36.4958683013916,35.31600971221924,13.5,49.33964655970838 27634,2013-02-07,VZ,44.63999938964844,44.75,44.119998931884766,26.59585952758789,8837200.0,3.0,0.23313214937558158,27.014739182612566,24.726944968083238,55.46317931980619,110.84161970165562,21.918311157262963,25.87087910970052,25.80585962931315,13.5,49.33964655970838 27635,2013-02-07,WBA,41.369998931884766,41.52000045776367,41.0,29.84566307067871,6356900.0,3.0,0.6911532003439014,29.90365643187094,27.640466836256504,70.03226876349974,141.8107558117013,61.43388067266494,28.198412958780924,26.638939253489177,13.5,49.33964655970838 27636,2013-02-07,WMT,71.44000244140625,71.63999938964844,70.9000015258789,56.39963150024414,8306900.0,3.0,0.33693734390977426,56.452418088063595,53.74659924592078,54.20542474661968,206.4649260190913,27.65241321581055,54.80390497843425,55.09195499420166,13.5,49.33964655970838 27637,2013-02-08,AAPL,16.928571701049805,17.100357055664062,16.72321319580078,14.611151695251465,633158400.0,4.0,-0.48046609338911495,16.152611696443884,12.920387304105434,43.35746471036333,-39.639669549756036,21.01987387510699,15.058145713806152,15.893159786860148,13.020000457763672,15.277583320507945 27638,2013-02-08,AMGN,85.61000061035156,87.16999816894531,85.38999938964844,65.24908447265625,8354900.0,4.0,-0.09580057731251657,66.32345357353057,61.65330423896943,51.507965431937805,19.03164701834724,11.33252403932145,64.6535046895345,65.30559622446695,13.020000457763672,15.277583320507945 27639,2013-02-08,AXP,62.060001373291016,62.33000183105469,61.47999954223633,52.94044494628906,6734900.0,4.0,0.5759172387017202,53.19758758331914,49.823833849175976,60.57169773891879,158.29872270089118,34.18712018836316,51.151079432169595,49.56013870239258,13.020000457763672,15.277583320507945 27640,2013-02-08,BA,77.23999786376953,77.38999938964844,76.27999877929688,64.1564712524414,5100400.0,4.0,0.22708424643472824,64.8449439957913,61.226380543393276,54.195828070485284,88.35718346878718,13.223336631147257,63.314852778116865,62.730916086832686,13.020000457763672,15.277583320507945 27641,2013-02-08,CAT,96.0999984741211,97.5,96.0999984741211,71.93135070800781,3934200.0,4.0,1.1195672350345092,74.14932741720102,69.98741574686147,58.59181564421236,41.512104621479615,0.340616648960482,70.9613639831543,67.23585408528646,13.020000457763672,15.277583320507945 27642,2013-02-08,CRM,42.619998931884766,42.86000061035156,42.369998931884766,42.48749923706055,4284000.0,4.0,0.24347387664143127,44.30199596368089,41.822254066836685,53.826547793273605,-25.72511061125146,11.021548449079202,42.807333374023436,41.24283326466878,13.020000457763672,15.277583320507945 27643,2013-02-08,CSCO,21.170000076293945,21.299999237060547,21.1299991607666,15.140700340270996,23056900.0,4.0,0.17859060355895373,15.268606051602728,14.659323731264703,61.86383817672542,100.50802386213007,22.571219256338964,14.778641478220623,14.232322883605956,13.020000457763672,15.277583320507945 27644,2013-02-08,CVX,114.93000030517578,115.77999877929688,114.9000015258789,74.35189056396484,4457200.0,4.0,0.8906348083468743,75.75105432712296,72.35607152736922,57.84076720724045,55.12280452846379,9.052885715672668,72.79293314615886,70.5314291636149,13.020000457763672,15.277583320507945 27645,2013-02-08,DIS,54.380001068115234,54.720001220703125,54.310001373291016,49.69101333618164,9584300.0,4.0,0.9208570419017548,50.96799683001797,45.931302791564065,63.230193161296285,92.41920545473693,29.175629519167057,47.64131457010905,45.96499106089274,13.020000457763672,15.277583320507945 27646,2013-02-08,GS,150.77999877929688,151.97000122070312,150.35000610351562,125.171875,3612300.0,4.0,4.244023964593936,127.8854761535222,111.8433858459895,70.47851863401326,106.27993007550538,68.67938848906961,116.1252342224121,107.54368718465169,13.020000457763672,15.277583320507945 27647,2013-02-08,HD,66.55000305175781,67.0199966430664,66.41000366210938,52.47383499145508,4459000.0,4.0,0.6861756281911298,53.932715284371156,49.57958368108295,60.628332980015884,67.7500980578344,19.152654936756598,50.85417785644531,50.147958501180014,13.020000457763672,15.277583320507945 27648,2013-02-08,HON,67.0028076171875,67.48902893066406,66.907470703125,53.92744064331055,3441268.0,4.0,1.0464993533591596,54.1722019040344,50.45375520350954,68.95769788864618,129.81361845615606,60.310483346378774,51.47408154805501,49.270144335428874,13.020000457763672,15.277583320507945 27649,2013-02-08,IBM,191.1759033203125,193.2026824951172,190.89866638183594,126.24540710449219,3026392.0,4.0,1.4199921484794231,130.9474130367589,118.55435774571181,56.883346245721064,47.62620414927753,15.803384250509392,123.28804423014323,121.2486063639323,13.020000457763672,15.277583320507945 27650,2013-02-08,INTC,20.899999618530273,21.09000015258789,20.8799991607666,15.432818412780762,28150100.0,4.0,0.014266302943203968,16.25002564941322,14.887443070069198,49.86810011698919,-46.90620826187552,0.6219937128378876,15.488360532124837,15.089283084869384,13.020000457763672,15.277583320507945 27651,2013-02-08,JNJ,75.16999816894531,75.61000061035156,74.7300033569336,56.246646881103516,8153300.0,4.0,0.7501857709415063,56.39273269667135,53.408188934188026,68.16724395765326,133.40630860560182,51.130340055791976,54.22470054626465,53.12932516733805,13.020000457763672,15.277583320507945 27652,2013-02-08,JPM,48.33000183105469,48.689998626708984,48.2599983215332,36.02592468261719,15218300.0,4.0,0.7879083171975338,36.22954423783574,33.56427061201778,67.71649078243249,139.2825780236613,44.93701116840887,34.30443528493245,32.52143017450968,13.020000457763672,15.277583320507945 27653,2013-02-08,KO,38.849998474121094,38.939998626708984,38.599998474121094,27.655733108520508,12308000.0,4.0,0.24368290049898533,27.586754629164503,25.938537385911182,59.61788230473438,242.07159889550496,41.16522682513597,26.635435740152996,26.56969340642293,13.020000457763672,15.277583320507945 27654,2013-02-08,MCD,94.38999938964844,95.4800033569336,94.36000061035156,70.95486450195312,5331600.0,4.0,0.9649992017691886,72.29132468340462,67.76506569745474,62.06074120283402,88.5940974416498,31.792025470556993,69.10227432250977,67.18069063822428,13.020000457763672,15.277583320507945 27655,2013-02-08,MMM,102.33999633789062,103.33000183105469,102.04000091552734,73.53988647460938,1937800.0,4.0,1.3971127889352033,74.38098565829497,68.84133184658785,67.69708421452998,114.876259560088,58.207556316668416,70.33857091267903,67.77746702829997,13.020000457763672,15.277583320507945 27656,2013-02-08,MRK,39.17938995361328,39.29389190673828,39.07442855834961,28.034400939941406,15365566.0,4.0,-0.28772745995633286,30.243635081006556,27.68437318925712,42.86495185641948,-99.9034976532262,35.66828954910182,28.79687220255534,29.186231263478597,13.020000457763672,15.277583320507945 27657,2013-02-08,MSFT,27.350000381469727,27.709999084472656,27.309999465942383,22.563005447387695,33318500.0,4.0,0.07999687131347955,23.05171902890365,21.910500018642733,50.24171821694126,47.356811024229216,6.776321342342709,22.30994249979655,22.207160186767577,13.020000457763672,15.277583320507945 27658,2013-02-08,NKE,27.28499984741211,27.594999313354492,27.239999771118164,24.199106216430664,5100800.0,4.0,0.31686178450374314,24.414048557788192,23.33563291499013,60.576532195136785,124.3882589568752,34.48820744655452,23.626821072896323,22.60500011444092,13.020000457763672,15.277583320507945 27659,2013-02-08,PG,76.1500015258789,76.4800033569336,75.55999755859375,55.547325134277344,9130700.0,4.0,1.4049463306095404,57.618221325490936,49.020965915109656,69.35121076998476,111.50635747301716,58.12652151714689,52.17282740275065,51.21300379435221,13.020000457763672,15.277583320507945 27660,2013-02-08,TRV,79.12000274658203,79.12000274658203,78.43000030517578,61.48331832885742,2422000.0,4.0,1.0701707070474242,62.71520481404964,58.117577549841954,63.43216780101234,85.03709519049474,41.74689118060353,59.24548441569011,57.47609621683757,13.020000457763672,15.277583320507945 27661,2013-02-08,UNH,57.15999984741211,58.2599983215332,57.119998931884766,48.94340133666992,4554600.0,4.0,0.7511129891929187,49.543889365858334,44.668336357408265,59.14879608214521,131.6837314519281,41.546936585841806,46.38292490641276,45.921326065063475,13.020000457763672,15.277583320507945 27662,2013-02-08,V,39.349998474121094,39.73500061035156,39.275001525878906,36.57892990112305,12914000.0,4.0,0.2309608136799639,37.58772588607505,35.99805444839761,56.52484235790258,8.774360600003792,12.583527970085997,36.55799166361491,35.37354342142741,13.020000457763672,15.277583320507945 27663,2013-02-08,VZ,44.5099983215332,44.61000061035156,44.16999816894531,26.530065536499023,8161600.0,4.0,0.23673321406545966,27.072133258891757,24.7150142630809,54.85968962123747,96.57752479917541,21.91831115726296,25.898809051513673,25.828595797220867,13.020000457763672,15.277583320507945 27664,2013-02-08,WBA,41.2400016784668,41.58000183105469,41.15999984741211,29.910696029663086,4127600.0,4.0,0.700131121915657,30.030425289890136,27.7181606018335,70.33964514273649,142.15806184456852,62.02830153295766,28.312564913431803,26.74297653834025,13.020000457763672,15.277583320507945 27665,2013-02-08,WMT,71.19999694824219,71.63999938964844,71.06999969482422,56.59758758544922,5906600.0,4.0,0.3925378263136139,56.65116062430774,53.79489688606824,55.0063222972558,194.02873961826407,27.65241321581055,54.896017456054686,55.08403695424398,13.020000457763672,15.277583320507945 27724,2013-02-11,AAPL,17.01785659790039,17.319286346435547,16.90178680419922,14.763416290283203,517490400.0,0.0,-0.40652586997114426,15.965697457139573,12.992390559370438,44.3326615197891,-25.148431925990362,15.131780489296393,15.025184059143067,15.862488222122192,12.9399995803833,15.267972504767613 27725,2013-02-11,AMGN,85.4800033569336,85.9800033569336,84.58999633789062,64.20568084716797,7538400.0,0.0,-0.11323138582227443,66.17249147707167,61.68563916868028,48.563464466063046,-29.850523385693204,3.0624452777756965,64.6342658996582,65.30073909759521,12.9399995803833,15.267972504767613 27726,2013-02-11,AXP,61.70000076293945,62.04999923706055,61.36000061035156,53.09464645385742,3436100.0,0.0,0.640488269277995,53.32552084024678,49.75929246846904,61.04185456289431,142.91037068848283,31.691746095432922,51.307766850789385,49.66622625986735,12.9399995803833,15.267972504767613 27727,2013-02-11,BA,76.41999816894531,76.44000244140625,75.8499984741211,63.57826614379883,3677100.0,0.0,0.22399560313757405,64.89056309927334,61.24025927316319,52.54536523640199,40.968244375381914,8.387761785898345,63.315969975789386,62.76597220102946,12.9399995803833,15.267972504767613 27728,2013-02-11,CAT,96.95999908447266,96.98999786376953,96.30000305175781,71.74567413330078,2739200.0,0.0,0.9946837210652717,74.10710073893766,70.1343665462186,58.02330997636823,29.933958386585097,0.3406166489604636,71.18269119262695,67.40688603719076,12.9399995803833,15.267972504767613 27729,2013-02-11,CRM,42.70500183105469,42.8125,42.272499084472656,42.657501220703125,5684000.0,0.0,0.20162690416751872,44.27348252831213,41.782767471687876,54.42510529484378,-31.98613498712673,12.623976957921604,42.843916702270505,41.3658332824707,12.9399995803833,15.267972504767613 27730,2013-02-11,CSCO,21.239999771118164,21.34000015258789,21.149999618530273,15.219406127929688,33552000.0,0.0,0.18356699799904774,15.280275293604134,14.704180959447623,62.73704176208297,107.73224587196218,24.21985231611999,14.817280133565268,14.28650983174642,12.9399995803833,15.267972504767613 27731,2013-02-11,CVX,115.68000030517578,115.83999633789062,115.01000213623047,74.35189056396484,3766300.0,0.0,0.8370664091478375,75.52097872771226,72.83754330597914,57.84076720724044,53.4075679136169,9.719529708749684,72.94552968343099,70.65209083557129,12.9399995803833,15.267972504767613 27732,2013-02-11,DIS,54.650001525878906,54.97999954223633,54.59000015258789,49.7728271484375,6358600.0,0.0,0.9084678030535756,50.93644334787639,46.34194677358357,63.50956182348523,94.94508992984092,31.84770578589562,47.79949633280436,46.0788600285848,12.9399995803833,15.267972504767613 27733,2013-02-11,GS,151.4199981689453,152.8699951171875,150.9600067138672,125.70032501220703,3751400.0,0.0,4.211569518072054,128.27196699461294,112.70449098268199,70.91623923213047,107.57725041679988,70.32809753605255,116.82898432413737,108.04269383748372,12.9399995803833,15.267972504767613 27734,2013-02-11,HD,66.87000274658203,66.9800033569336,66.22000122070312,51.98049545288086,3953500.0,0.0,0.6266943441087918,53.85158493342301,49.87057731328109,58.011197951826155,54.52201613519277,15.019818320058171,50.99278182983399,50.19082158406575,12.9399995803833,15.267972504767613 27735,2013-02-11,HON,67.13628387451172,67.1744155883789,66.65959930419922,53.59099197387695,2436306.0,0.0,1.023365285890911,54.236660778075176,50.67831572338967,66.75621453864792,110.2825241336352,53.31085225130339,51.635921986897785,49.388315773010255,12.9399995803833,15.267972504767613 27736,2013-02-11,IBM,192.14149475097656,193.06883239746094,190.965576171875,125.29389953613281,3080156.0,0.0,1.2711975961121595,130.92529061966715,118.98492208785237,54.73801953235401,39.03911925359107,15.803384250509394,123.46034545898438,121.38036460876465,12.9399995803833,15.267972504767613 27737,2013-02-11,INTC,21.0,21.059999465942383,20.920000076293945,15.454864501953125,18897200.0,0.0,0.014332277297571139,16.19392285295776,14.889452410256355,50.09005969082534,-50.01552952728555,0.621993712837864,15.506441179911295,15.10111044247945,12.9399995803833,15.267972504767613 27738,2013-02-11,JNJ,75.27999877929688,75.5,75.05000305175781,56.19447326660156,5697100.0,0.0,0.7573313784286952,56.53759071178547,53.49135749988446,67.6893755389366,127.15821545207922,51.130340055791976,54.3568468729655,53.21016890207927,12.9399995803833,15.267972504767613 27739,2013-02-11,JPM,48.5099983215332,48.900001525878906,48.380001068115234,36.04813766479492,13935900.0,0.0,0.7853676824875677,36.37243540989202,33.60806576503474,67.80404696939374,140.84539297730814,47.655898222078406,34.43599643707275,32.63123372395833,12.9399995803833,15.267972504767613 27740,2013-02-11,KO,38.709999084472656,38.83000183105469,38.40999984741211,27.541587829589844,12159900.0,0.0,0.2646717452526772,27.690349797196422,25.95620686631676,58.31607839964625,192.64140591397367,33.192253263347325,26.68750851949056,26.601750310262045,12.9399995803833,15.267972504767613 27741,2013-02-11,MCD,94.75,95.30999755859375,94.5999984741211,71.17925262451172,3557600.0,0.0,0.9382754971183545,72.37165818531736,67.94201750437992,62.80146836139396,86.4397136345193,31.792025470556993,69.26307678222656,67.3213394165039,12.9399995803833,15.267972504767613 27742,2013-02-11,MMM,102.38999938964844,102.87999725341797,102.04000091552734,73.51127624511719,1715500.0,0.0,1.3788694442775125,74.43553469812073,69.24094693029724,67.5492503221846,104.5244650274349,58.20755631666844,70.57687555948893,67.94612770080566,12.9399995803833,15.267972504767613 27743,2013-02-11,MRK,39.303436279296875,39.59923553466797,39.20801544189453,28.170555114746094,11959776.0,0.0,-0.29454040335887655,30.207777238965424,27.594287084459868,43.849139486385745,-82.70499360763277,25.744858500707828,28.80095691680908,29.16484333674113,12.9399995803833,15.267972504767613 27744,2013-02-11,MSFT,27.649999618530273,27.920000076293945,27.5,22.816898345947266,32247700.0,0.0,0.0977795524530265,23.059536478222384,21.987038114367948,52.27973751591362,82.3574546400532,14.019575643776916,22.33451207478841,22.217670567830403,12.9399995803833,15.267972504767613 27745,2013-02-11,NKE,27.639999389648438,27.950000762939453,27.364999771118164,24.478378295898438,8916600.0,0.0,0.3349700163510505,24.500045058981716,23.343613769753635,62.321731031509785,158.7964084048021,42.530798317400105,23.67794723510742,22.676529502868654,12.9399995803833,15.267972504767613 27746,2013-02-11,PG,75.41000366210938,75.91999816894531,75.12000274658203,55.5912971496582,6928200.0,0.0,1.3721439530915376,57.75533344568147,49.40791919408903,69.48937375047824,94.31835831663292,47.83552953679688,52.37782389322917,51.32908007303874,12.9399995803833,15.267972504767613 27747,2013-02-11,TRV,78.75,79.31999969482422,78.52999877929688,61.75621795654297,1648800.0,0.0,1.051176662104794,62.74225785205014,58.43045294812077,64.19459180481391,85.96007160617792,43.26461775901954,59.437538146972656,57.62428379058838,12.9399995803833,15.267972504767613 27748,2013-02-11,UNH,57.560001373291016,57.709999084472656,57.04999923706055,48.41785430908203,4166800.0,0.0,0.7426198166651403,49.528697099176014,45.04801951459352,56.906445862422736,104.61669768159786,40.00114174027948,46.4586483001709,45.99390207926432,12.9399995803833,15.267972504767613 27749,2013-02-11,V,39.39500045776367,39.54249954223633,38.98500061035156,36.23817825317383,11032400.0,0.0,0.18022412839808766,37.52186834414414,35.951948718233794,54.42947036606743,-38.721991242999934,4.1467084475205,36.611538823445635,35.428442764282224,12.9399995803833,15.267972504767613 27750,2013-02-11,VZ,44.29999923706055,44.439998626708984,44.119998931884766,26.512107849121094,5750100.0,0.0,0.23542422456936407,27.134706986455296,24.713456999750758,54.691664709979015,81.20944776165048,20.491467197048248,25.925549507141113,25.85122963587443,12.9399995803833,15.267972504767613 27751,2013-02-11,WBA,41.45000076293945,41.7599983215332,41.15999984741211,29.968490600585938,6863300.0,0.0,0.7037967969310692,30.174869602748025,27.745667392186057,70.61671783006358,142.33853102912576,63.81669422464367,28.43177407582601,26.850626087188722,12.9399995803833,15.267972504767613 27752,2013-02-11,WMT,71.25,71.51000213623047,70.52999877929688,56.53425216674805,6202600.0,0.0,0.4265736942115268,56.81157551577589,53.853808013887196,54.68975216932404,153.9626366140822,14.608969713170433,54.980740229288735,55.08385626475016,12.9399995803833,15.267972504767613 27753,2013-02-12,AAPL,17.125356674194336,17.22785758972168,16.704999923706055,14.393356323242188,609053200.0,1.0,-0.37348317526265973,15.861207808122757,13.001695310010788,42.49330251099583,-37.17274475485953,18.922105260067397,14.985463396708171,15.828717501958211,12.640000343322754,37.84179591374515 27754,2013-02-12,AMGN,85.0,85.2300033569336,84.27999877929688,63.91838836669922,4656000.0,1.0,-0.14851553468272982,65.99671598320758,61.717065755073676,47.78537862682165,-50.332276443884275,0.014054403930020557,64.62826054890951,65.31302649180094,12.640000343322754,37.84179591374515 27755,2013-02-12,AXP,62.09000015258789,62.560001373291016,61.95000076293945,53.283103942871094,4255200.0,1.0,0.6988127422801185,53.493233851777504,49.67638628066878,61.620459946202374,164.47780776077704,37.01322689584354,51.47130495707194,49.79096298217773,12.640000343322754,37.84179591374515 27756,2013-02-12,BA,76.05999755859375,76.25,75.83000183105469,63.678829193115234,3597400.0,1.0,0.2270451930566395,64.81995084039809,61.2639442706859,52.80396325290638,35.945829991054154,8.158134561903218,63.3522829691569,62.83161443074544,12.640000343322754,37.84179591374515 27757,2013-02-12,CAT,96.66999816894531,97.41000366210938,96.66999816894531,72.20616149902344,4149000.0,1.0,0.9222391199667896,74.00489557039991,70.42893469083056,59.04286638240712,39.73203305221255,3.4966111384133867,71.44041213989257,67.61217714945475,12.640000343322754,37.84179591374515 27758,2013-02-12,CRM,42.682498931884766,43.25,42.61750030517578,43.09000015258789,5906400.0,1.0,0.20104441142044038,44.23328776895447,41.78171238363342,55.92867627226341,14.128733558524614,3.6686949260784023,42.91208343505859,41.50199998219808,12.640000343322754,37.84179591374515 27759,2013-02-12,CSCO,21.25,21.270000457763672,20.940000534057617,15.004748344421387,46463500.0,1.0,0.16825025310103392,15.280275293604134,14.704180959447623,58.93007775712339,69.99142439047682,10.961076944557908,14.853533744812012,14.32753038406372,12.640000343322754,37.84179591374515 27760,2013-02-12,CVX,115.72000122070312,116.83999633789062,115.51000213623047,74.90483093261719,4530600.0,1.0,0.8296668504752915,75.43665746165983,73.15654322193392,59.3461554260205,70.39071954348685,20.148007513914994,73.16092147827149,70.80211461385092,12.640000343322754,37.84179591374515 27761,2013-02-12,DIS,54.77000045776367,55.04999923706055,54.689998626708984,49.954654693603516,8758100.0,1.0,0.9029129864415566,50.83734735412626,46.837407360839556,64.1360328215191,94.02946908556139,32.57976412557285,47.975254440307616,46.20754820505778,12.640000343322754,37.84179591374515 27762,2013-02-12,GS,152.47999572753906,154.32000732421875,151.7899932861328,127.24430084228516,4309000.0,1.0,4.261313314016164,128.58572293943482,113.87529238038938,72.16370905024746,115.77511683265783,72.79451221021164,117.61585108439128,108.59799181620279,12.640000343322754,37.84179591374515 27763,2013-02-12,HD,66.69999694824219,67.43000030517578,66.5199966430664,52.71658706665039,4932500.0,1.0,0.6316699415061393,53.756853801295954,50.26600806088667,60.63408765136228,70.64456606141722,21.87978528577977,51.16688524881999,50.27076873779297,12.640000343322754,37.84179591374515 27764,2013-02-12,HON,66.80260467529297,67.27928924560547,66.6977310180664,53.84333801269531,2144604.0,1.0,1.013708190134743,54.348769619252636,50.846052310679,67.55977298254797,111.49886082086982,54.21500149626197,51.82707290649414,49.526892026265465,12.640000343322754,37.84179591374515 27765,2013-02-12,IBM,191.21414184570312,191.91204833984375,190.26768493652344,125.21884155273438,2575043.0,1.0,1.1341465538882147,130.72187418147863,119.70334401920498,54.57007311592297,25.774869326849824,11.259845728226315,123.68998565673829,121.54006614685059,12.640000343322754,37.84179591374515 27766,2013-02-12,INTC,21.030000686645508,21.25,20.989999771118164,15.572455406188965,28391400.0,1.0,0.02360110680430516,16.13721276189102,14.903828135478362,51.2802868829166,-27.937406739307136,8.158272070114407,15.535227394104004,15.118775447209677,12.640000343322754,37.84179591374515 27767,2013-02-12,JNJ,75.41999816894531,75.86000061035156,75.41999816894531,56.48509979248047,7598900.0,1.0,0.7774831142402974,56.72463156389934,53.54575913739461,68.94392209921202,137.30370342654444,54.96313396089649,54.51383272806803,53.29881134033203,12.640000343322754,37.84179591374515 27768,2013-02-12,JPM,48.79999923706055,49.310001373291016,48.599998474121094,36.40372848510742,16388000.0,1.0,0.8027933169421502,36.54573650151892,33.67627163141566,69.18791330398686,152.04770711836997,52.5460858886865,34.588975524902345,32.75616102218628,12.640000343322754,37.84179591374515 27769,2013-02-12,KO,38.11000061035156,38.15999984741211,37.279998779296875,26.792606353759766,30700500.0,1.0,0.21835198457749883,27.68623363367345,26.000982362115128,50.78826596352084,41.89454564560771,1.9978347320682532,26.725314712524415,26.62309548060099,12.640000343322754,37.84179591374515 27770,2013-02-12,MCD,95.05000305175781,95.33999633789062,94.80999755859375,71.12686157226562,4526900.0,1.0,0.9024661802227882,72.39272705135664,68.18795532169023,62.50670294313736,83.95860940687942,32.145549114651764,69.45055389404297,67.46136271158854,12.640000343322754,37.84179591374515 27771,2013-02-12,MMM,102.66000366210938,103.58999633789062,102.62999725341797,74.11299896240234,1928000.0,1.0,1.3968632862319623,74.61745579806173,69.51605555447735,69.02111587641873,116.48542227302546,61.87875456037405,70.8557721455892,68.14581044514973,12.640000343322754,37.84179591374515 27772,2013-02-12,MRK,39.475189208984375,39.66603088378906,39.24618148803711,28.21820640563965,10475808.0,1.0,-0.2927203511572962,30.14495945629237,27.528436844977165,44.19715500510757,-81.39229376596948,23.6302531632469,28.819338035583495,29.15132983525594,12.640000343322754,37.84179591374515 27773,2013-02-12,MSFT,27.8799991607666,28.0,27.75,22.83327293395996,35990900.0,1.0,0.1119037905382605,23.061894242021836,22.065759833600723,52.40978551189081,97.64366149649307,16.656579352413722,22.37082036336263,22.231866296132406,12.640000343322754,37.84179591374515 27774,2013-02-12,NKE,27.450000762939453,27.604999542236328,27.395000457763672,24.42074966430664,3866600.0,1.0,0.34074289956482673,24.55930338113409,23.368579957794136,61.738314267998575,130.9409114889739,42.53079831740011,23.738529904683432,22.750298563639323,12.640000343322754,37.84179591374515 27775,2013-02-12,PG,75.95999908447266,76.30999755859375,75.80999755859375,55.715972900390625,6281000.0,1.0,1.3407527604724123,57.87204511107266,49.797914529430265,69.88753008317656,96.09716449436141,50.86537340845179,52.60685844421387,51.451113891601565,12.640000343322754,37.84179591374515 27776,2013-02-12,TRV,79.0999984741211,80.18000030517578,79.0999984741211,62.2941780090332,1745600.0,1.0,1.067230258862871,62.811731236419284,58.746906764069,65.65486113268092,102.15274771057184,49.332573005727085,59.6625971476237,57.78350340525309,12.640000343322754,37.84179591374515 27777,2013-02-12,UNH,57.20000076293945,57.380001068115234,56.93000030517578,48.324615478515625,4448600.0,1.0,0.7200648623413244,49.50534671123245,45.380763594553684,56.51324337423448,89.79741253174983,37.25437049599188,46.547652053833005,46.07815125783284,12.640000343322754,37.84179591374515 27778,2013-02-12,V,39.209999084472656,39.42499923706055,39.10499954223633,36.34711837768555,9805600.0,1.0,0.1471097082277737,37.458162920936246,35.926407773033475,54.98140402563224,-50.17685262474851,4.146708447520491,36.67451260884603,35.493541399637856,12.640000343322754,37.84179591374515 27779,2013-02-12,VZ,44.369998931884766,44.58000183105469,44.209999084472656,26.583892822265625,6329800.0,1.0,0.2374422024563856,27.205113480415488,24.753717162284705,55.25834584787522,85.2618421072343,23.182422263384396,25.966114616394044,25.87801653544108,12.640000343322754,37.84179591374515 27780,2013-02-12,WBA,41.90999984741211,41.95000076293945,41.59000015258789,30.308055877685547,4799300.0,1.0,0.7257361165900527,30.36587723746507,27.764901075218035,72.19539590413522,157.04134656645445,65.6426144981861,28.562061182657878,26.967306677500407,12.640000343322754,37.84179591374515 27781,2013-02-12,WMT,71.48999786376953,71.66000366210938,71.0999984741211,56.53425216674805,4762000.0,1.0,0.44837873379864845,56.90355247567791,54.007288893951,54.68975216932404,158.82122737498625,17.123514833373292,55.080771128336586,55.09023723602295,12.640000343322754,37.84179591374515 27782,2013-02-13,AAPL,16.686071395874023,16.915714263916016,16.54357147216797,14.365983009338379,475207600.0,2.0,-0.3455224317966259,15.822206899749515,12.991187456024411,42.358820224919825,-44.884481864925405,21.977713292097746,14.921811326344807,15.800229994455973,12.979999542236328,12.067724805303707 27783,2013-02-13,AMGN,84.95999908447266,85.12999725341797,84.44999694824219,64.22081756591797,7943200.0,2.0,-0.15034191992423018,66.01448342462326,61.72355597357011,48.68078579212561,-42.186766853140746,0.014054403930026976,64.60827229817708,65.32872517903645,12.979999542236328,12.067724805303707 27784,2013-02-13,AXP,62.45000076293945,62.7599983215332,61.88999938964844,53.19743728637695,3409000.0,2.0,0.7297110691309143,53.674502390047294,49.609908086637276,61.193085822663065,155.32743482095546,39.005127720076246,51.608938725789386,49.91441396077474,12.979999542236328,12.067724805303707 27785,2013-02-13,BA,75.66999816894531,75.83000183105469,74.62999725341797,63.0673828125,4313500.0,2.0,0.17807071384948614,64.61726304550616,61.32588118056806,51.05403661785976,-16.35444211406235,4.7823382274876485,63.34949963887532,62.890557797749835,12.979999542236328,12.067724805303707 27786,2013-02-13,CAT,97.08999633789062,97.5,96.0199966430664,71.58228302001953,3718500.0,2.0,0.8052025980463924,73.97373972477698,70.5128264373324,57.09912680914382,13.630026559185406,2.6615097083523094,71.60801773071289,67.80460859934489,12.979999542236328,12.067724805303707 27787,2013-02-13,CRM,43.09000015258789,43.34000015258789,42.5,43.07500076293945,4106800.0,2.0,0.19710040554783603,44.165374486954775,41.790875894514954,55.86255657255541,6.03141580589303,5.818691471250957,42.947083409627275,41.633541679382326,12.979999542236328,12.067724805303707 27788,2013-02-13,CSCO,21.0,21.139999389648438,20.93000030517578,15.126388549804688,63608700.0,2.0,0.16403606475737043,15.292130718556544,14.703773822459082,60.34083428617648,66.44471920245469,10.361443275216805,14.889071814219157,14.367263555526733,12.979999542236328,12.067724805303707 27789,2013-02-13,CVX,115.43000030517578,115.83999633789062,114.91000366210938,74.85948944091797,4111000.0,2.0,0.8107975974712218,75.36152385732237,73.42388645151553,59.16693987783821,50.71422357591868,11.860610660395311,73.33858184814453,70.96081275939942,12.979999542236328,12.067724805303707 27790,2013-02-13,DIS,55.08000183105469,55.29999923706055,54.66999816894531,49.963741302490234,5701400.0,2.0,0.888996173150268,50.72568236887907,47.300891193743006,64.16783525514509,92.40280767845668,35.235646313308635,48.131921259562176,46.33191108703613,12.979999542236328,12.067724805303707 27791,2013-02-13,GS,154.11000061035156,154.85000610351562,153.27999877929688,127.58280181884766,4369100.0,2.0,4.278727325333293,128.4851558969918,115.53885533347693,72.43189075654448,120.35649103537116,73.65029465414185,118.35785471598307,109.14248733520508,12.979999542236328,12.067724805303707 27792,2013-02-13,HD,67.5199966430664,67.66999816894531,67.18000030517578,52.81838607788086,3668900.0,2.0,0.6364904025679579,53.67071908535774,50.62621733126824,60.982776335164786,81.01460659947934,25.31685598282442,51.313058853149414,50.35527089436849,12.979999542236328,12.067724805303707 27793,2013-02-13,HON,67.13628387451172,67.4794921875,66.63099670410156,53.65980911254883,2710387.0,2.0,0.9799493773211125,54.393488237067146,51.05365073998364,66.35307310983927,107.35334072432028,55.955538341200835,51.9980884552002,49.6703821182251,12.979999542236328,12.067724805303707 27794,2013-02-13,IBM,191.8260040283203,192.11280822753906,190.7935028076172,125.25013732910156,2269611.0,2.0,1.0163421633216814,130.4077543787992,120.54308180284141,54.63011598342726,26.47400517272069,12.31772875665301,123.88493067423502,121.69675636291504,12.979999542236328,12.067724805303707 27795,2013-02-13,INTC,21.219999313354492,21.299999237060547,21.149999618530273,15.61654281616211,21267200.0,2.0,0.03411099616721813,16.097236634613022,14.914603804229754,51.726778401343495,-13.523117439455467,10.076551442393516,15.556031163533529,15.136326996485392,12.979999542236328,12.067724805303707 27796,2013-02-13,JNJ,75.79000091552734,75.87000274658203,75.37000274658203,56.38077926635742,8014800.0,2.0,0.7760894394818436,56.83366925707994,53.68188669689955,67.96402983452042,125.44454359697771,53.179655213942446,54.65194040934245,53.38817704518636,12.979999542236328,12.067724805303707 27797,2013-02-13,JPM,49.349998474121094,49.45000076293945,48.5,36.062950134277344,21635600.0,2.0,0.7801126399734883,36.64357982264591,33.75103992833065,66.36013828059578,135.08725911142736,54.110937295389625,34.71269149780274,32.87418235143026,12.979999542236328,12.067724805303707 27798,2013-02-13,KO,37.66999816894531,37.939998626708984,37.0099983215332,26.542938232421875,19943800.0,2.0,0.15965668679560352,27.687381963367876,25.991986437205853,48.62382916525564,-11.161054350506113,8.193182124795635,26.748141034444174,26.63532018661499,12.979999542236328,12.067724805303707 27799,2013-02-13,MCD,94.63999938964844,94.75,93.4800033569336,70.30416870117188,6663100.0,2.0,0.7984980113971716,72.29767260708803,68.46923947176938,58.07851442311685,43.55364507085914,6.086753868204774,69.59490178426107,67.59471651713054,12.979999542236328,12.067724805303707 27800,2013-02-13,MMM,103.02999877929688,103.38999938964844,102.58000183105469,74.1382064819336,1699900.0,2.0,1.397053211985309,74.741623351108,69.83639483736856,69.08188924608366,109.23842721439587,60.815410319921526,71.10995992024739,68.33749224344889,12.979999542236328,12.067724805303707 27801,2013-02-13,MRK,39.52289962768555,39.58969497680664,39.13167953491211,28.013973236083984,16561858.0,2.0,-0.3042506445689632,30.12503071088753,27.43127040605583,43.01509918232831,-99.22915416862384,25.913273908080193,28.82410322825114,29.137222162882487,12.979999542236328,12.067724805303707 27802,2013-02-13,MSFT,27.93000030517578,28.110000610351562,27.8799991607666,22.956125259399414,41715600.0,2.0,0.1314947176710035,23.10662395959644,22.088187289182855,53.395530695436,114.12584650698489,20.25160763427822,22.40685577392578,22.2505664507548,12.979999542236328,12.067724805303707 27803,2013-02-13,NKE,27.514999389648438,27.684999465942383,27.204999923706055,24.185800552368164,6053800.0,2.0,0.3226403244971685,24.58081153784925,23.387853394401724,59.39335132084767,105.97129395179644,32.57683091142146,23.782267506917318,22.819305610656738,12.979999542236328,12.067724805303707 27804,2013-02-13,PG,76.01000213623047,76.58000183105469,75.9800033569336,56.14126968383789,7113300.0,2.0,1.3348060964392943,58.001879658375174,50.1991339066883,71.21318207754756,95.67446542535858,52.89037558104576,52.83212763468425,51.58278217315674,12.979999542236328,12.067724805303707 27805,2013-02-13,TRV,79.9000015258789,80.30999755859375,79.80999755859375,62.364349365234375,1457600.0,2.0,1.0732434099929336,62.90105930228733,59.00296253303981,65.8428357639799,107.69357342775365,50.19331917350123,59.87492192586263,57.9406644821167,12.979999542236328,12.067724805303707 27806,2013-02-13,UNH,57.0099983215332,57.369998931884766,56.75,48.511085510253906,4261200.0,2.0,0.7090628367010297,49.48265716208132,45.70945366250364,57.126133925324815,84.0160592998011,33.068126720932675,46.632134501139326,46.16550827026367,12.979999542236328,12.067724805303707 27807,2013-02-13,V,39.11249923706055,39.34749984741211,38.53499984741211,35.95222091674805,13917600.0,2.0,0.08798710627336703,37.42574291016644,35.83472767088825,52.59277544122093,-130.51084476726638,10.856857486962571,36.70168368021647,35.55186519622803,12.979999542236328,12.067724805303707 27808,2013-02-13,VZ,44.540000915527344,44.70000076293945,44.279998779296875,26.631750106811523,7731800.0,2.0,0.24013502033784206,27.241836633262132,24.869535170021557,55.640977057518796,87.23013787101955,25.492857063488195,26.0009822845459,25.910922654469807,12.979999542236328,12.067724805303707 27809,2013-02-13,WBA,41.599998474121094,41.599998474121094,40.970001220703125,30.166244506835938,6288700.0,2.0,0.7233419572056441,30.502463135420168,27.80559045344702,70.55764301574705,121.24836342126346,40.84982777071549,28.67630252838135,27.081984933217367,12.979999542236328,12.067724805303707 27810,2013-02-13,WMT,71.29000091552734,71.69999694824219,71.20999908447266,56.52631759643555,3968600.0,2.0,0.45971976793686764,57.01800253547095,54.08366067253686,54.64758721878955,147.29671461330403,17.81328421881193,55.164173634847,55.13047669728597,12.979999542236328,12.067724805303707 27811,2013-02-14,AAPL,16.59000015258789,16.84428596496582,16.5721435546875,14.353057861328125,355275200.0,3.0,-0.3207093547708162,15.67308856251083,13.027818000294346,42.293439608819995,-42.18454584764233,21.97771329209774,14.840540409088135,15.770477072397869,12.65999984741211,8.34255495653588 27812,2013-02-14,AMGN,86.0,86.4000015258789,84.61000061035156,64.05448913574219,6189100.0,3.0,-0.1633279150998277,66.0370218071328,61.76579420238868,48.21042038235229,-18.353137948389502,12.248607373149069,64.50879516601563,65.33676401774089,12.65999984741211,8.34255495653588 27813,2013-02-14,AXP,62.08000183105469,62.650001525878906,61.83000183105469,53.403038024902344,4432600.0,3.0,0.7620045628236625,53.893658223085374,49.53809493548396,61.85000788873109,144.19474314549913,37.60959197581418,51.71145044962565,50.031901295979814,12.65999984741211,8.34255495653588 27814,2013-02-14,BA,74.69000244140625,75.30999755859375,74.54000091552734,63.193885803222656,3830400.0,3.0,0.14776250616536402,64.63330071586509,61.399618214188614,51.3987565324033,-24.522567310975333,5.686962669703328,63.30316734313965,62.95538050333659,12.65999984741211,8.34255495653588 27815,2013-02-14,CAT,96.05999755859375,96.68000030517578,95.68000030517578,71.3520278930664,3586300.0,3.0,0.6859632890008527,73.90531177338583,70.64661388579385,56.390352424538754,-15.976552266153101,5.795637158522349,71.67164306640625,67.98544896443686,12.65999984741211,8.34255495653588 27816,2013-02-14,CRM,43.0724983215332,43.8650016784668,42.88999938964844,43.6150016784668,6841200.0,3.0,0.23484121009942527,44.22653245940445,41.85021810517074,57.723936553303695,78.8719371362028,4.374905577743716,42.97450014750163,41.75920836130778,12.65999984741211,8.34255495653588 27817,2013-02-14,CSCO,20.8799991607666,21.0,20.510000228881836,15.019063949584961,67172100.0,3.0,0.15030348680953942,15.289958490550625,14.7030838831066,58.506503217197654,-1.2512281849174747,11.186165961643606,14.90457534790039,14.404616181055705,12.65999984741211,8.34255495653588 27818,2013-02-14,CVX,115.16000366210938,116.26000213623047,115.06999969482422,74.97611236572266,5226400.0,3.0,0.7960773892903887,75.32518154532434,73.63002627938269,59.49242468777673,56.06080150968576,16.186584967969566,73.47190678914389,71.11309611002604,12.65999984741211,8.34255495653588 27819,2013-02-14,DIS,54.91999816894531,55.16999816894531,54.709999084472656,49.89101791381836,8564500.0,3.0,0.8621603804707263,50.58245234987315,47.7486675689501,63.700166748818745,84.86421279259538,35.235646313308635,48.246467208862306,46.45580813090007,12.65999984741211,8.34255495653588 27820,2013-02-14,GS,153.83999633789062,156.72000122070312,153.6199951171875,128.7469482421875,5035800.0,3.0,4.336476737482556,129.2171165301062,116.03218461735473,73.34549751212914,128.17039059338896,76.44490357610613,119.02582194010417,109.70090421040852,12.65999984741211,8.34255495653588 27821,2013-02-14,HD,67.12999725341797,67.47000122070312,66.95999908447266,52.73225402832031,5439700.0,3.0,0.626142732465496,53.44468616651928,51.12476039720142,60.51362261624823,69.75209541356688,20.13739394562051,51.413814290364584,50.42703399658203,12.65999984741211,8.34255495653588 27822,2013-02-14,HON,66.73587036132812,67.09814453125,66.526123046875,53.59099197387695,3024745.0,3.0,0.936842964455451,54.35800259955232,51.34604059807951,65.89652243654086,94.3671598151257,52.70487075404242,52.13418731689453,49.809794362386064,12.65999984741211,8.34255495653588 27823,2013-02-14,IBM,190.9464569091797,191.51051330566406,190.49713134765625,124.97468566894531,3445733.0,3.0,0.8904896774428721,129.95588219374594,121.48741538315835,53.98052585077456,18.061017098798427,10.24379558037821,123.97095794677735,121.83753191630045,12.65999984741211,8.34255495653588 27824,2013-02-14,INTC,21.1299991607666,21.280000686645508,21.059999465942383,15.601850509643555,35262200.0,3.0,0.04078447482138614,16.01218858399485,14.952259200428978,51.56386657280203,-24.489827643422444,5.823529557501978,15.557925701141357,15.151694742838542,12.65999984741211,8.34255495653588 27825,2013-02-14,JNJ,75.5,76.08999633789062,75.37999725341797,56.4925422668457,9681800.0,3.0,0.7750687719524123,56.94470216307,53.81154821839973,68.46083271679319,123.38930807053305,55.584135132306976,54.77539316813151,53.477928161621094,12.65999984741211,8.34255495653588 27826,2013-02-14,JPM,48.400001525878906,49.290000915527344,48.369998931884766,36.46299362182617,18017800.0,3.0,0.7853650072814418,36.8160534187391,33.75636250533316,67.95084344468799,126.53236067525933,49.226315368544164,34.82529538472493,32.997154235839844,12.65999984741211,8.34255495653588 27827,2013-02-14,KO,37.2400016784668,37.5099983215332,36.70000076293945,26.27900505065918,22748600.0,3.0,0.09079639412734863,27.702057224803095,25.943070262379525,46.45860985783845,-74.75876052370947,14.803314556261618,26.730069859822592,26.641610940297443,12.65999984741211,8.34255495653588 27828,2013-02-14,MCD,93.86000061035156,93.88999938964844,93.19000244140625,69.97508239746094,5360900.0,3.0,0.6816898775608706,72.08777219068226,68.86312578905408,56.424413906834054,18.955696635212878,1.424889294541022,69.68066202799479,67.72172056833902,12.65999984741211,8.34255495653588 27829,2013-02-14,MMM,102.43000030517578,103.13999938964844,102.22000122070312,74.08055877685547,2217500.0,3.0,1.3766825025609108,74.80424512319664,70.19030748910805,68.7627531185286,97.38646215198715,53.07566152992729,71.31614100138346,68.5225201288859,12.65999984741211,8.34255495653588 27830,2013-02-14,MRK,39.16030502319336,39.332061767578125,38.959922790527344,28.04120445251465,17116774.0,3.0,-0.30764481565122637,30.115146837167853,27.349248876638303,43.22454337802927,-110.28504219825219,29.302176987008615,28.82069924672445,29.120533879597982,12.65999984741211,8.34255495653588 27831,2013-02-14,MSFT,27.920000076293945,28.059999465942383,27.8700008392334,22.96430778503418,32663200.0,3.0,0.14599795644192426,23.125752929820308,22.150956436024416,53.4619481840918,103.4629687260882,19.74972609777258,22.418321482340495,22.2713139851888,12.65999984741211,8.34255495653588 27832,2013-02-14,NKE,27.28499984741211,27.4950008392334,27.15999984741211,24.212398529052734,6164200.0,3.0,0.30690235841617763,24.603446638123415,23.404670465453243,59.57317583401004,87.20892423029387,30.273451187136168,23.823345184326172,22.882282479604086,12.65999984741211,8.34255495653588 27833,2013-02-14,PG,76.30000305175781,76.97000122070312,76.25,56.30259323120117,10049400.0,3.0,1.327804678579767,58.07459122719074,50.67199500022626,71.70202289665566,95.1585845213403,55.70883584337837,53.02640380859375,51.71107718149821,12.65999984741211,8.34255495653588 27834,2013-02-14,TRV,79.63999938964844,80.47000122070312,79.52999877929688,62.637229919433594,1810600.0,3.0,1.0874921234925736,62.9733264965943,59.30414962340082,66.57869267652887,104.99932508756523,44.539793927321284,60.069314829508464,58.09811197916667,12.65999984741211,8.34255495653588 27835,2013-02-14,UNH,57.0099983215332,57.220001220703125,56.75,48.3585090637207,5173800.0,3.0,0.6801911874109692,49.36960712533071,46.10985683340953,56.45267342327553,74.95873894008554,33.06812672093268,46.703054682413736,46.24117603302002,12.65999984741211,8.34255495653588 27836,2013-02-14,V,38.650001525878906,39.162498474121094,38.57500076293945,36.233306884765625,12760000.0,3.0,0.0630860895837273,37.36214568063579,35.80812905386128,54.06231075242303,-124.79218446969692,10.856857486962578,36.708861923217775,35.604404004414874,12.65999984741211,8.34255495653588 27837,2013-02-14,VZ,44.54999923706055,44.779998779296875,44.11000061035156,26.51810073852539,14665900.0,3.0,0.23044215003595525,27.19186163793801,25.088202944886696,54.49605570593215,78.24233141273783,20.025984566064306,26.01235148111979,25.94489116668701,12.65999984741211,8.34255495653588 27838,2013-02-14,WBA,41.290000915527344,42.0,40.970001220703125,30.44260025024414,9037400.0,3.0,0.7352684505272791,30.676103081603273,27.830359587769287,71.84521575097742,126.88934139242649,46.38433971631002,28.774469057718914,27.202112038930256,12.65999984741211,8.34255495653588 27839,2013-02-14,WMT,71.0999984741211,71.2300033569336,70.75,56.075008392333984,6821000.0,3.0,0.42736434799788015,57.054956964458114,54.17418655971181,52.27608920770868,98.51695317441585,6.876528715327054,55.205875142415366,55.172249984741214,12.65999984741211,8.34255495653588 27840,2013-02-15,AAPL,16.74464225769043,16.79142951965332,16.42571449279785,14.155263900756836,391745200.0,4.0,-0.31339253794693,15.522966086919212,13.056102287714577,41.28466378891224,-48.08820086578023,24.910945249171924,14.759741115570069,15.718032773335775,12.460000038146973,34.888943544265395 27841,2013-02-15,AMGN,84.23999786376953,84.72000122070312,83.31999969482422,63.215232849121094,5622200.0,4.0,-0.2385900605080451,66.03488789586063,61.77735461207393,45.89568665401644,-77.61531195322321,0.9392397989541094,64.39538091023763,65.32003695170084,12.460000038146973,34.888943544265395 27842,2013-02-15,AXP,62.56999969482422,62.68000030517578,61.43000030517578,52.84621810913086,5354400.0,4.0,0.7342032376744001,53.98897553490146,49.5241573233749,59.04951532373807,112.66563073512971,28.421217397296722,51.7882630666097,50.12687664031982,12.460000038146973,34.888943544265395 27843,2013-02-15,BA,75.26000213623047,75.26000213623047,74.72000122070312,63.278221130371094,3650700.0,4.0,0.12906046064501453,64.64799984961009,61.40603037805105,51.63367899469674,-15.502738149939988,5.686962669703311,63.24847272237142,63.00498898824056,12.460000038146973,34.888943544265395 27844,2013-02-15,CAT,96.26000213623047,96.41999816894531,95.29000091552734,71.01039123535156,4377200.0,4.0,0.5574718657542945,73.91256228348638,70.63267926314447,55.336050217489785,-39.709732082487214,9.373634348378062,71.7015988667806,68.13979498545329,12.460000038146973,34.888943544265395 27845,2013-02-15,CRM,43.6875,43.959999084472656,43.15250015258789,43.75749969482422,5413600.0,4.0,0.27310132653617103,44.310562581189636,41.863687830797666,58.20509573660323,98.5359519467191,6.124084112623591,43.027166748046874,41.874666659037274,12.460000038146973,34.888943544265395 27846,2013-02-15,CSCO,20.940000534057617,21.06999969482422,20.920000076293945,15.019063949584961,44439700.0,4.0,0.13783148429417658,15.291543964639327,14.704360767111162,58.50650321719766,44.62808764296919,7.448565999182885,14.91745506922404,14.438299004236857,12.460000038146973,34.888943544265395 27847,2013-02-15,CVX,115.5,115.69999694824219,114.02999877929688,74.49012756347656,6353200.0,4.0,0.7367043372397291,75.29354920542612,73.7333497508727,57.516047436474885,27.76522757995531,2.827810480190855,73.59910481770834,71.23638356526693,12.460000038146973,34.888943544265395 27848,2013-02-15,DIS,55.04999923706055,55.619998931884766,54.88999938964844,50.55466079711914,17783400.0,4.0,0.8842501702817458,50.666865082699346,47.9551655569491,66.03691264908764,99.57374014558799,40.089866368855375,48.379800923665364,46.58345375061035,12.460000038146973,34.888943544265395 27849,2013-02-15,GS,156.39999389648438,156.5399932861328,154.0800018310547,127.9709243774414,4254400.0,4.0,4.27039842744901,129.52568013185615,116.87791789060478,71.70678305059525,121.93646370251874,76.44490357610613,119.68773778279622,110.21267751057943,12.460000038146973,34.888943544265395 27850,2013-02-15,HD,67.5199966430664,67.98999786376953,66.80000305175781,52.87319564819336,8131200.0,4.0,0.6221432599538232,53.38032899295706,51.38253492916208,61.02123681250805,73.66900970807467,27.688674901418793,51.523966471354164,50.48542486826579,12.460000038146973,34.888943544265395 27851,2013-02-15,HON,67.09814453125,67.15534973144531,66.51659393310547,53.606300354003906,3208305.0,4.0,0.8936150420841571,54.350012655055934,51.56811936398704,65.9504356711189,91.81742653709075,53.2727742580157,52.26442451477051,49.9330228805542,12.460000038146973,34.888943544265395 27852,2013-02-15,IBM,191.1854705810547,192.3996124267578,191.03250122070312,125.80719757080078,3794679.0,4.0,0.8481504778004592,129.49369846934923,122.4592357957875,55.63007150226658,28.716354127144978,15.261496084953507,124.10717595418295,121.95675633748372,12.460000038146973,34.888943544265395 27853,2013-02-15,INTC,21.229999542236328,21.299999237060547,20.989999771118164,15.521007537841797,33809100.0,4.0,0.039099191403042965,15.673316723014821,15.194210094306957,50.65575024206596,-34.93500765669773,2.5299354056258654,15.558579858144125,15.164988120396933,12.460000038146973,34.888943544265395 27854,2013-02-15,JNJ,75.72000122070312,76.16000366210938,75.51000213623047,56.75337600708008,10528400.0,4.0,0.7862436610354919,57.09843679210489,53.90074495533163,69.5990428724694,125.00327643239434,56.34674138225421,54.91002400716146,53.57128804524739,12.460000038146973,34.888943544265395 27855,2013-02-15,JPM,49.349998474121094,49.459999084472656,48.56999969482422,36.211124420166016,20016200.0,4.0,0.7604379512531665,36.9004338670768,33.8527414869271,65.92060162622172,119.30593593818547,51.38043386977339,34.93172607421875,33.10293010075887,12.460000038146973,34.888943544265395 27856,2013-02-15,KO,36.939998626708984,37.41999816894531,36.540000915527344,26.69273567199707,25204300.0,4.0,0.06881545776603915,27.700322995222496,25.938383974992345,50.06447347510901,-60.98342983470971,18.058416318070762,26.725789705912273,26.64676790237427,12.460000038146973,34.888943544265395 27857,2013-02-15,MCD,93.80999755859375,94.30999755859375,93.20999908447266,70.22937774658203,5094100.0,4.0,0.6026906566496422,71.9220352097039,69.18891602320626,57.394398782446856,26.143957114577557,7.703931719113037,69.76218490600586,67.84159723917644,12.460000038146973,34.888943544265395 27858,2013-02-15,MMM,103.05999755859375,103.37999725341797,102.62000274658203,74.40489196777344,2326200.0,4.0,1.370906588725461,74.90743978349263,70.50169412764018,69.5806422443263,101.48580831779624,54.63169727340094,71.53576024373372,68.70026302337646,12.460000038146973,34.888943544265395 27859,2013-02-15,MRK,39.56106948852539,39.59923553466797,39.35114669799805,28.197784423828125,16326897.0,4.0,-0.2943074327117401,30.077991494836052,27.29586047202186,44.439243587376424,-79.1754779908527,20.1624889856509,28.80004908243815,29.103420797983805,12.460000038146973,34.888943544265395 27860,2013-02-15,MSFT,28.040000915527344,28.15999984741211,27.8799991607666,22.939741134643555,49650900.0,4.0,0.15373736563080698,23.15000050475061,22.188951369028683,53.22635461361999,100.06948072591534,23.177687759073823,22.43906898498535,22.288785680135092,12.460000038146973,34.888943544265395 27861,2013-02-15,NKE,27.344999313354492,27.56999969482422,27.260000228881836,24.35869026184082,7056200.0,4.0,0.3027445761145522,24.638888174033482,23.434391969704308,60.56676889325318,102.31041948305136,32.36689970117527,23.861467933654787,22.933977762858074,12.460000038146973,34.888943544265395 27862,2013-02-15,PG,76.72000122070312,76.95999908447266,76.20999908447266,56.12660217285156,11165600.0,4.0,1.2931483872422262,58.061541279623334,51.18881997220772,70.35375199292162,87.39697034396973,54.69411689150574,53.225481796264646,51.823103459676105,12.460000038146973,34.888943544265395 27863,2013-02-15,TRV,80.76000213623047,80.8499984741211,79.94999694824219,62.676204681396484,2257700.0,4.0,1.089371670653236,63.02344683477919,59.60409184625108,66.68473737145987,111.3392817357693,47.41154723397348,60.250454076131184,58.24471607208252,12.460000038146973,34.888943544265395 27864,2013-02-15,UNH,57.060001373291016,57.4900016784668,57.040000915527344,48.587371826171875,5750400.0,4.0,0.6680763413831059,49.341880387262385,46.38509638886067,57.23497980666297,82.22871505447314,36.39334049846859,46.85365320841471,46.3064458211263,12.460000038146973,34.888943544265395 27865,2013-02-15,V,39.087501525878906,39.52000045776367,38.935001373291016,36.70021057128906,17884400.0,4.0,0.08010369435486808,37.31373079249272,35.820455761462355,56.38546545762613,-51.41361524400738,0.4822966886067347,36.730676142374676,35.65336589813232,12.460000038146973,34.888943544265395 27866,2013-02-15,VZ,44.38999938964844,44.619998931884766,44.15999984741211,26.559961318969727,11986200.0,4.0,0.22356120507663846,27.176865276380614,25.23898936839478,54.8500527462747,73.47854880934968,20.025984566064313,26.029255040486653,25.96566178003947,12.460000038146973,34.888943544265395 27867,2013-02-15,WBA,41.91999816894531,41.970001220703125,41.0099983215332,29.92625617980957,7522500.0,4.0,0.6950436012086811,30.726364997111858,27.92903966597408,66.24569552271416,107.24241006937062,46.38433971631004,28.86192620595296,27.30773312250773,12.460000038146973,34.888943544265395 27868,2013-02-15,WMT,69.54000091552734,70.0,68.12999725341797,54.87147903442383,25683700.0,4.0,0.3011363710842119,57.02348739779639,54.24128806912256,46.68685685772309,-42.33194221032979,31.717046565133078,55.219071578979495,55.18097152709961,12.460000038146973,34.888943544265395 27956,2013-02-19,AAPL,16.467857360839844,16.526071548461914,16.20892906188965,14.150036811828613,435783600.0,1.0,-0.304505539974377,15.372758778322611,13.092145053159323,41.2577609920897,-57.33627179795616,29.12763058492699,14.694161415100098,15.667958084742228,12.3100004196167,21.143459776713993 27957,2013-02-19,AMGN,83.51000213623047,84.2699966430664,82.91999816894531,63.608394622802734,5944300.0,1.0,-0.2634738214258192,65.87361560564605,62.12723736066255,47.125962604974994,-80.09677915882803,4.652353491938008,64.28529624938965,65.29519888559977,12.3100004196167,21.143459776713993 27958,2013-02-19,AXP,61.66999816894531,62.400001525878906,61.66999816894531,53.351627349853516,3598900.0,1.0,0.7443721304763713,54.18918119627495,49.53811143678168,60.719540059069836,115.07512370878783,28.421217397296733,51.86450398763021,50.22131207784017,12.3100004196167,21.143459776713993 27959,2013-02-19,BA,74.98999786376953,75.19000244140625,74.2699966430664,62.95773696899414,3882500.0,1.0,0.0873713983110278,64.65069187722234,61.41084071555109,50.67083588697576,-33.512393646327,10.543027621173124,63.17695109049479,63.04115505218506,12.3100004196167,21.143459776713993 27960,2013-02-19,CAT,95.73999786376953,96.37000274658203,95.12999725341797,71.00296783447266,4368800.0,1.0,0.44985681139409905,73.92789394596943,70.46732089778058,55.312804246575624,-47.63433690856318,10.858471235024462,71.7184341430664,68.29758694966634,12.3100004196167,21.143459776713993 27961,2013-02-19,CRM,43.67499923706055,43.935001373291016,43.4474983215332,43.70750045776367,3497200.0,1.0,0.2959763922805152,44.368422347860474,41.926078003091675,57.965630421870074,103.04866447215944,6.124084112623579,43.0706667582194,41.99520835876465,12.3100004196167,21.143459776713993 27962,2013-02-19,CSCO,21.010000228881836,21.479999542236328,20.950000762939453,15.355361938476562,45590500.0,1.0,0.15331643318324772,15.347855879768353,14.679532502189655,62.344995081978254,121.02677314201524,11.234121943368775,14.940829086303712,14.477113294601441,12.3100004196167,21.143459776713993 27963,2013-02-19,CVX,115.19000244140625,116.26000213623047,115.19000244140625,75.11222076416016,5023300.0,1.0,0.7314171661749072,75.36196068724976,73.76668921509398,59.3062094826622,56.891835566117564,8.859566239597601,73.7346092224121,71.37850494384766,12.3100004196167,21.143459776713993 27964,2013-02-19,DIS,55.58000183105469,55.95000076293945,55.56999969482422,50.66374206542969,7780500.0,1.0,0.9001817002805979,50.6874655096402,48.24274765564301,66.40463934647437,110.56062774484315,43.41458375703779,48.48707389831543,46.70500869750977,12.3100004196167,21.143459776713993 27965,2013-02-19,GS,155.69000244140625,159.0,155.25,130.9928741455078,5103400.0,1.0,4.411029380545429,130.72100682942045,116.85505213054047,74.04303244866627,141.72995639060568,79.68388947114799,120.35213114420573,110.77769457499186,12.3100004196167,21.143459776713993 27966,2013-02-19,HD,67.62999725341797,67.91999816894531,66.94999694824219,52.89671325683594,5455500.0,1.0,0.6137958669665551,53.33735888586759,51.58838574303866,61.107540436664564,72.18494353551017,27.688674901418796,51.638034947713216,50.537841351826984,12.3100004196167,21.143459776713993 27967,2013-02-19,HON,66.95513916015625,67.64157104492188,66.76446533203125,54.2332763671875,3335328.0,1.0,0.899578545071904,54.477135731272845,51.6795529589127,68.08789158329719,111.8341274387735,57.86919778208621,52.38166376749675,50.064534695943195,12.3100004196167,21.143459776713993 27968,2013-02-19,IBM,191.7781982421875,193.011474609375,191.4149169921875,125.39411926269531,3136222.0,1.0,0.7723610919320265,128.92368733117834,123.44646647741541,54.625040054472116,29.547901844333648,18.60872367136212,124.25622126261393,122.08104286193847,12.3100004196167,21.143459776713993 27969,2013-02-19,INTC,21.18000030517578,21.209999084472656,21.059999465942383,15.498961448669434,31061600.0,1.0,0.035574575441552625,15.677427590281575,15.194946276753338,50.40532105614102,-38.42659007342501,2.5299354056258654,15.56237694422404,15.186881335576375,12.3100004196167,21.143459776713993 27970,2013-02-19,JNJ,76.02999877929688,77.0,75.95999908447266,57.349517822265625,9747400.0,1.0,0.8335943467303721,57.37451688489317,53.90261934557559,71.9891004488908,150.19196095014001,64.22513761042417,55.04440612792969,53.66941312154134,12.3100004196167,21.143459776713993 27971,2013-02-19,JPM,49.119998931884766,49.68000030517578,49.119998931884766,36.63338088989258,20445900.0,1.0,0.7659265237305348,37.03965433574961,33.935024848210354,67.59951736501338,132.96828986155745,54.07579581081294,35.032723871866864,33.21439453760783,12.3100004196167,21.143459776713993 27972,2013-02-19,KO,37.5099983215332,37.77000045776367,37.459999084472656,26.871076583862305,14850600.0,1.0,0.0650363301358432,27.69893145590373,25.937636232084554,51.520386322221384,31.43708730689589,8.37587211444454,26.72602767944336,26.654779148101806,12.3100004196167,21.143459776713993 27973,2013-02-19,MCD,94.13999938964844,94.48999786376953,93.7699966430664,70.1919937133789,4401900.0,1.0,0.5309462084819216,71.78663519984075,69.44323464268855,57.20075903366356,33.751968772195134,10.320949571767171,69.86190668741862,67.95294418334962,12.3100004196167,21.143459776713993 27974,2013-02-19,MMM,103.41999816894531,104.38999938964844,103.31999969482422,75.08963012695312,2988500.0,1.0,1.4053814200570116,75.16545236396937,70.67946188163612,71.22606441241503,120.33304191297208,60.5210269876051,71.76148961385091,68.88894036610921,12.3100004196167,21.143459776713993 27975,2013-02-19,MRK,39.69465637207031,40.286258697509766,39.67557144165039,28.742395401000977,13944793.0,1.0,-0.23705923499081294,30.026266386882938,27.295844742877804,48.41062989578892,-27.560690418189704,0.6135471088090402,28.805722109476726,29.09291229248047,12.3100004196167,21.143459776713993 27976,2013-02-19,MSFT,27.8799991607666,28.09000015258789,27.799999237060547,23.162696838378906,38781400.0,1.0,0.17583465272200627,23.210229031335004,22.213260920752397,55.084627777214884,98.08069700142133,18.836670425476704,22.481171099344888,22.310246245066324,12.3100004196167,21.143459776713993 27977,2013-02-19,NKE,27.44499969482422,27.579999923706055,27.145000457763672,24.145906448364258,8511200.0,1.0,0.2790627663859233,24.63400825410361,23.491579590745022,58.40681486669377,75.44694033001093,26.15840466299007,23.884961954752605,22.984738254547118,12.3100004196167,21.143459776713993 27978,2013-02-19,PG,76.55999755859375,77.7699966430664,76.48999786376953,56.74256134033203,11783500.0,1.0,1.3003956323210204,58.07490080773873,51.72103158056693,72.2434638941742,94.9280533598371,60.29498507920222,53.441697184244795,51.940788650512694,12.3100004196167,21.143459776713993 27979,2013-02-19,TRV,80.5,81.06999969482422,80.2699966430664,62.83993148803711,2199800.0,1.0,1.0914905862444257,63.09325772824282,59.86875132021909,67.13786533145375,116.70115448438048,49.044468757473304,60.42041854858398,58.39275754292806,12.3100004196167,21.143459776713993 27980,2013-02-19,UNH,54.20000076293945,56.880001068115234,54.040000915527344,48.027931213378906,14566200.0,1.0,0.606343506108459,49.220738639622695,46.6842460252943,54.74792611999706,19.842373901886287,14.222058237495613,46.982778549194336,46.35915546417236,12.3100004196167,21.143459776713993 27981,2013-02-19,V,39.502498626708984,39.6974983215332,39.165000915527344,36.61194610595703,13210000.0,1.0,0.08548267300258772,37.30811918397231,35.81847535948472,55.83328124440389,-33.9429086511746,4.2723987550078775,36.73973541259765,35.69819107055664,12.3100004196167,21.143459776713993 27982,2013-02-19,VZ,44.2599983215332,44.709999084472656,44.2599983215332,26.619787216186523,9638000.0,1.0,0.22039488153804143,27.182131916388478,25.35096878398994,55.36344403767191,78.61900739085196,22.079500421787383,26.043422571818034,25.987331263224284,12.3100004196167,21.143459776713993 27983,2013-02-19,WBA,41.310001373291016,41.70000076293945,41.310001373291016,30.32624626159668,6687000.0,1.0,0.6875157217858643,30.81104715842559,28.04413682442353,68.2299791537109,110.36383757070936,46.38433971631004,28.977406946818032,27.419177945454916,12.3100004196167,21.143459776713993 27984,2013-02-19,WMT,69.19000244140625,69.44999694824219,68.54000091552734,54.443904876708984,14682300.0,1.0,0.1646995746408848,57.05811245624047,54.17182490643042,44.92170011866203,-58.555246727290545,31.717046565133096,55.21115328470866,55.18282934824626,12.3100004196167,21.143459776713993 27985,2013-02-20,AAPL,16.346071243286133,16.346071243286133,16.0285701751709,13.807351112365723,476302400.0,2.0,-0.3214093946256913,15.153248651427628,13.1486334248358,39.51156779662519,-72.8556159497023,32.49877502252724,14.620318762461345,15.611769326527913,14.680000305175781,25.072113650233906 27986,2013-02-20,AMGN,84.37000274658203,85.33999633789062,84.23999786376953,64.00157165527344,6388300.0,2.0,-0.24860254523638048,65.82814843187393,62.309644536876085,48.341183446923516,-25.578137359453606,5.478644590374676,64.19959678649903,65.27591114044189,14.680000305175781,25.072113650233906 27987,2013-02-20,AXP,62.060001373291016,62.470001220703125,61.869998931884766,53.0346794128418,5532700.0,2.0,0.718572742334807,54.30488852614881,49.63742066269396,59.15452037996203,104.6177030216427,29.364356563810528,51.923041407267256,50.30875771840413,14.680000305175781,25.072113650233906 27988,2013-02-20,BA,75.63999938964844,76.25,74.75,63.0673828125,7551300.0,2.0,0.06246001906051646,64.64225430326833,61.511487151809796,50.99426434274104,17.477615340119822,2.1437920550905547,63.15265973409017,63.07062899271647,14.680000305175781,25.072113650233906 27989,2013-02-20,CAT,95.0,95.0999984741211,93.05000305175781,69.23530578613281,8570800.0,2.0,0.21940637108599503,74.19691126011807,69.86408498621981,50.12575857554473,-145.11490975589658,27.390108550037457,71.669167582194,68.42936414082845,14.680000305175781,25.072113650233906 27990,2013-02-20,CRM,43.720001220703125,43.904998779296875,42.76499938964844,42.77000045776367,5296800.0,2.0,0.23573917721093096,44.239972615593494,42.159277796393816,53.681730903583684,11.273365497511262,7.731735909740202,43.08816680908203,42.046458371480306,14.680000305175781,25.072113650233906 27991,2013-02-20,CSCO,21.489999771118164,21.670000076293945,21.06999969482422,15.104925155639648,47494700.0,2.0,0.14372345680811094,15.356558407066693,14.688003169776568,58.19753440288173,123.79071630718902,18.273532366420543,14.960387039184571,14.510096343358358,14.680000305175781,25.072113650233906 27992,2013-02-20,CVX,115.93000030517578,116.0999984741211,114.83999633789062,74.50959014892578,5447000.0,2.0,0.67086645981,75.36136004181475,73.76569913176922,56.903371850764664,38.441077656136194,4.524774264882925,73.86609954833985,71.50479571024577,14.680000305175781,25.072113650233906 27993,2013-02-20,DIS,55.619998931884766,55.81999969482422,54.560001373291016,49.636474609375,8460700.0,2.0,0.8204579258618878,50.53903306333379,48.561181322652544,60.068543891844975,73.9070159419045,21.37722039709533,48.59707425435384,46.80586102803548,14.680000305175781,25.072113650233906 27994,2013-02-20,GS,158.22000122070312,158.5,154.55999755859375,128.127685546875,5029700.0,2.0,4.242380132162552,131.17998981294681,117.15816021146723,68.49563834834896,117.80997706604518,72.56904993892151,120.92789688110352,111.30030263264975,14.680000305175781,25.072113650233906 27995,2013-02-20,HD,67.44000244140625,67.5999984741211,66.37000274658203,52.027503967285156,5598400.0,2.0,0.5309224292264219,53.26521581962003,51.71456399605379,56.3381991960026,40.12050737925019,13.95572591059025,51.732004674275714,50.572262891133626,14.680000305175781,25.072113650233906 27996,2013-02-20,HON,67.50809478759766,68.09918212890625,67.06001281738281,53.78982162475586,4414762.0,2.0,0.858623890807678,54.53559387071021,51.77019455092066,65.09787199938343,111.3345318558274,61.66315674919598,52.48335647583008,50.1889102935791,14.680000305175781,25.072113650233906 27997,2013-02-20,IBM,191.7973175048828,192.8489532470703,190.11471557617188,124.76185607910156,3886308.0,2.0,0.6537431585355336,128.44687417604388,124.1769074096495,53.105887238263534,14.142192964614326,8.842561679438582,124.40185216267903,122.18346811930338,14.680000305175781,25.072113650233906 27998,2013-02-20,INTC,21.09000015258789,21.100000381469727,20.700000762939453,15.234395980834961,46119800.0,2.0,0.011302778317503481,15.685393666829551,15.171187448893104,47.49065246539895,-97.63651774843989,13.323438292117979,15.555173778533936,15.206182861328125,14.680000305175781,25.072113650233906 27999,2013-02-20,JNJ,76.79000091552734,76.97000122070312,76.54000091552734,57.118507385253906,7857500.0,2.0,0.8427646286188022,57.49708265393598,54.075147112909725,69.78963420434451,146.19078306978983,64.22513761042417,55.17481358846029,53.764672724405926,14.680000305175781,25.072113650233906 28000,2013-02-20,JPM,49.349998474121094,49.540000915527344,48.36000061035156,36.01110076904297,24786700.0,2.0,0.7118576005184707,37.05667347495325,34.07135653908484,62.877120342147926,91.85110649705908,27.89360015031624,35.11174481709798,33.31511967976888,14.680000305175781,25.072113650233906 28001,2013-02-20,KO,37.70000076293945,37.880001068115234,37.40999984741211,26.913869857788086,12949300.0,2.0,0.06474802885685804,27.707020243310296,25.97234758505884,51.86872436278071,35.458560083458,5.469785823467891,26.736252085367838,26.66185057957967,14.680000305175781,25.072113650233906 28002,2013-02-20,MCD,93.93000030517578,94.4800033569336,93.75,70.23686981201172,4023800.0,2.0,0.47226536142115094,71.72070766916531,69.58096240529758,57.379324521656685,30.368096308773172,9.950721693720576,69.93669840494792,68.06096153259277,14.680000305175781,25.072113650233906 28003,2013-02-20,MMM,104.18000030517578,104.4000015258789,103.1500015258789,74.34725189208984,2995400.0,2.0,1.3571548170934165,75.24844376680153,70.9157453811477,67.15215635662545,106.41102109874255,56.85745979195871,71.95960693359375,69.06619974772136,14.680000305175781,25.072113650233906 28004,2013-02-20,MRK,40.41984558105469,40.79198455810547,40.286258697509766,29.04195785522461,17607343.0,2.0,-0.16560840869029647,29.974953943366195,27.310395330315444,50.42688036083745,17.388170762148906,10.80480142180796,28.817976315816242,29.083687782287598,14.680000305175781,25.072113650233906 28005,2013-02-20,MSFT,28.1299991607666,28.200000762939453,27.829999923706055,23.014055252075195,44110200.0,2.0,0.1792860798521687,23.212821624963468,22.288532783300695,53.615552259550384,93.10555082489456,22.833866309928062,22.519683647155762,22.32595354715983,14.680000305175781,25.072113650233906 28006,2013-02-20,NKE,27.200000762939453,27.329999923706055,26.9950008392334,23.946439743041992,7587200.0,2.0,0.24141656555988789,24.624209345358125,23.52531648777176,56.4544396498639,30.95248945260507,18.41435432640036,23.900625228881836,23.032211176554362,14.680000305175781,25.072113650233906 28007,2013-02-20,PG,77.2699966430664,77.5199966430664,76.91999816894531,56.52260971069336,9275400.0,2.0,1.2737083509463858,57.921028889709866,52.39774743170127,70.58152363809766,89.46036513019322,60.29498507920222,53.66197687784831,52.05274715423584,14.680000305175781,25.072113650233906 28008,2013-02-20,TRV,80.66000366210938,80.95999908447266,80.06999969482422,62.45791244506836,2046900.0,2.0,1.050237612567713,63.19773647852701,59.93267581395346,65.00381364392683,106.13814829983525,44.678887708143925,60.603637313842775,58.52694238026937,14.680000305175781,25.072113650233906 28009,2013-02-20,UNH,56.5099983215332,56.58000183105469,55.189998626708984,46.79884338378906,7542900.0,2.0,0.45302053473103854,49.273800119672636,46.56252495356956,49.82706491102909,9.650726522014573,14.222058237495622,47.0709342956543,46.3858922958374,14.680000305175781,25.072113650233906 28010,2013-02-20,V,39.279998779296875,39.40250015258789,38.79750061035156,36.10321044921875,15688800.0,2.0,0.048139909604984155,37.28233449284583,35.76771166499109,52.75297890916159,-107.98644950844294,5.6125757817583155,36.723182423909506,35.733301099141435,14.680000305175781,25.072113650233906 28011,2013-02-20,VZ,44.349998474121094,45.209999084472656,44.34000015258789,26.87102699279785,23275400.0,2.0,0.23544444064302184,27.23661667992084,25.41492655585797,57.464627276880044,102.32894735731689,32.38939933600405,26.058278020222982,26.009837182362876,14.680000305175781,25.072113650233906 28012,2013-02-20,WBA,41.72999954223633,41.9900016784668,41.599998474121094,30.253509521484375,4641100.0,2.0,0.6679805125221563,30.876442902020006,28.151016051837413,67.4836999503715,113.12427085666197,50.48705067113099,29.06999289194743,27.530494085947673,14.680000305175781,25.072113650233906 28013,2013-02-20,WMT,68.72000122070312,69.8499984741211,68.30000305175781,54.80020523071289,11973600.0,2.0,0.0843505506854143,57.071440719924816,54.12920091215526,46.66017448364217,-46.71471179603697,23.91102213426088,55.23253110249837,55.19206899007161,14.680000305175781,25.072113650233906 28014,2013-02-21,AAPL,15.928570747375488,16.041786193847656,15.8149995803833,13.721522331237793,447182400.0,3.0,-0.3378371106433278,14.74597965633764,13.356038699985602,39.082985148415055,-87.04687038383427,36.332207411795395,14.542177708943685,15.549154869715373,15.220000267028809,38.4164891276692 28015,2013-02-21,AMGN,84.58999633789062,85.31999969482422,84.1500015258789,64.3644790649414,4094200.0,3.0,-0.2051683042000576,65.75597078471522,62.5715942177262,49.45051264244769,-16.269565980063227,4.568502909665081,64.13551979064941,65.25076554616292,15.220000267028809,38.4164891276692 28016,2013-02-21,AXP,61.869998931884766,62.0,61.13999938964844,52.717716217041016,5287500.0,3.0,0.6648858699966453,54.32885230262558,49.83704125206192,57.618153864859046,63.186568163236096,12.796137166408933,51.961304601033525,50.38338012695313,15.220000267028809,38.4164891276692 28017,2013-02-21,BA,74.95999908447266,76.18000030517578,74.91000366210938,64.10472869873047,7438600.0,3.0,0.12498200038336904,64.7487404974394,61.59005001464555,53.949316970512214,47.54989817656133,2.1437920550905494,63.2188117980957,63.1091521581014,15.220000267028809,38.4164891276692 28018,2013-02-21,CAT,92.76000213623047,92.79000091552734,90.56999969482422,67.98014831542969,7193400.0,3.0,-0.06377284757144253,74.65795020724003,69.00792579984004,46.89542684995422,-240.64646575111158,41.27164318294586,71.60801823933919,68.52656033833821,15.220000267028809,38.4164891276692 28019,2013-02-21,CRM,42.72249984741211,42.790000915527344,41.942501068115234,42.13750076293945,5466800.0,3.0,0.1354024754785641,44.29118560876909,42.06131492528852,51.04864382541737,-133.5119914094811,21.01643576065328,43.07633349100749,42.084375063578285,15.220000267028809,38.4164891276692 28020,2013-02-21,CSCO,21.0,21.020000457763672,20.709999084472656,14.854486465454102,33007100.0,3.0,0.11459170280358144,15.34736158299869,14.70721719812924,54.450326938805624,-28.46705816437345,1.905386543535171,14.971119848887126,14.53464371363322,15.220000267028809,38.4164891276692 28021,2013-02-21,CVX,114.79000091552734,115.30000305175781,114.08999633789062,74.50959014892578,4795100.0,3.0,0.615781245879532,75.33580729650963,73.84752857995521,56.90337185076466,5.5614311370821286,4.212202672645506,74.00809249877929,71.61640548706055,15.220000267028809,38.4164891276692 28022,2013-02-21,DIS,54.58000183105469,54.81999969482422,54.0099983215332,49.24555587768555,6802500.0,3.0,0.7174619311157358,50.53143937610947,48.58877470470107,57.89392821096777,39.80015716473787,11.411588841081212,48.70040766398112,46.89154313405355,15.220000267028809,38.4164891276692 28023,2013-02-21,GS,153.72000122070312,153.9499969482422,149.8000030517578,124.57733154296875,8318000.0,3.0,3.778682195002105,131.14465716801985,117.63274532831804,62.49381054941078,59.862679030057414,33.567887812539546,121.41861979166667,111.7279733022054,15.220000267028809,38.4164891276692 28024,2013-02-21,HD,65.86000061035156,65.91999816894531,64.29000091552734,50.41434097290039,10622400.0,3.0,0.33125733253635303,53.60766372437129,51.20923462157597,48.99636455380148,-62.687092657168755,19.312055558999997,51.76228332519531,50.57031377156576,15.220000267028809,38.4164891276692 28025,2013-02-21,HON,66.39265441894531,66.716796875,66.10664367675781,53.68213653564453,4347108.0,3.0,0.8081617598076534,54.55228328067325,51.90177555721738,64.38758185810559,59.61176295507727,34.65765767183437,52.59726117451986,50.30295302073161,15.220000267028809,38.4164891276692 28026,2013-02-21,IBM,189.89483642578125,190.31549072265625,189.397705078125,124.14842224121094,4103353.0,3.0,0.5044239226975975,128.38861866430236,123.8888837771039,51.66380775556222,-14.67394269103713,3.8040732868536193,124.53264694213867,122.24242388407389,15.220000267028809,38.4164891276692 28027,2013-02-21,INTC,20.75,20.760000228881836,20.1200008392334,14.8816499710083,60754500.0,3.0,-0.03598167637631455,15.759029629372657,15.050846431113184,43.982750936017325,-191.4073046039286,31.551007956032016,15.540090211232503,15.215242767333985,15.220000267028809,38.4164891276692 28028,2013-02-21,JNJ,76.47000122070312,77.0199966430664,76.37999725341797,57.282440185546875,9465700.0,3.0,0.853422427516378,57.6184734335857,54.25332031336254,70.45235550894473,137.40049171890112,58.01777638959449,55.31043701171875,53.85546080271403,15.220000267028809,38.4164891276692 28029,2013-02-21,JPM,48.40999984741211,48.45000076293945,47.83000183105469,35.7443962097168,24437700.0,3.0,0.6401079938332117,36.99776114990338,34.279912571410094,60.98812050541573,46.44972481729624,13.513994290615388,35.17965265909831,33.40698525110881,15.220000267028809,38.4164891276692 28030,2013-02-21,KO,37.619998931884766,37.790000915527344,37.43000030517578,26.89960289001465,14135100.0,3.0,0.0626461768203761,27.711764484703338,26.00897678726932,51.740505522298136,27.260556511887387,5.469785823467883,26.752182896931966,26.662308088938396,15.220000267028809,38.4164891276692 28031,2013-02-21,MCD,93.44000244140625,94.44999694824219,93.30000305175781,70.40888977050781,4424600.0,3.0,0.434630787206018,71.69555491203809,69.65547734504199,58.07297785456077,20.856121388694525,1.7375907793949967,70.01647669474283,68.15899772644043,15.220000267028809,38.4164891276692 28032,2013-02-21,MMM,102.87999725341797,103.13999938964844,102.38999938964844,74.03730010986328,2758000.0,3.0,1.2791787914931092,75.24843755949468,71.1925704361108,65.5332339308094,77.41598643945972,41.43148559630195,72.147154490153,69.22229550679525,15.220000267028809,38.4164891276692 28033,2013-02-21,MRK,40.553436279296875,40.6202278137207,40.33396911621094,28.93302345275879,12390504.0,3.0,-0.11643106510522472,29.950053511602498,27.313509263055707,49.69623161058903,9.508715095811288,10.804801421807957,28.825237655639647,29.068264770507813,15.220000267028809,38.4164891276692 28034,2013-02-21,MSFT,27.739999771118164,27.739999771118164,27.229999542236328,22.70027732849121,49078500.0,3.0,0.1549163256670809,23.213330747001148,22.296836756355784,50.664847533602405,6.173685575105327,4.569450362979394,22.55155874888102,22.326193873087565,15.220000267028809,38.4164891276692 28035,2013-02-21,NKE,27.415000915527344,27.520000457763672,27.059999465942383,24.176937103271484,9355800.0,3.0,0.22755774674799412,24.594975695411954,23.618826451499665,58.12763279006549,61.377843926134425,24.67500475019176,23.932246271769205,23.079295762379964,15.220000267028809,38.4164891276692 28036,2013-02-21,PG,76.27999877929688,77.19999694824219,75.9000015258789,56.49325942993164,10305200.0,3.0,1.2359429844417207,57.72649824580204,53.05792176762569,70.35809478819047,74.55742357323352,36.0869444636496,53.88394571940104,52.150638516743975,15.220000267028809,38.4164891276692 28037,2013-02-21,TRV,80.08000183105469,80.4000015258789,79.91999816894531,62.66841125488281,2422200.0,3.0,1.022740314742748,63.29949448293659,60.044540856418884,65.62661224979743,96.63341465577861,41.35928182017409,60.79049352010091,58.651076062520346,15.220000267028809,38.4164891276692 28038,2013-02-21,UNH,55.56999969482422,55.939998626708984,54.880001068115234,46.82427978515625,6357300.0,3.0,0.3297621870688374,49.313856113614726,46.46567574673684,49.923426522821195,-13.4595514199735,17.822905411295086,47.17943420410156,46.4075652440389,15.220000267028809,38.4164891276692 28039,2013-02-21,V,38.779998779296875,39.5724983215332,38.6974983215332,36.572452545166016,14220800.0,3.0,0.055766573746751646,37.250619758123996,35.76980222368753,55.11575290795381,-67.41311673630135,0.8834969474937756,36.71091295878092,35.77059103647868,15.220000267028809,38.4164891276692 28040,2013-02-21,VZ,44.72999954223633,45.279998779296875,44.400001525878906,26.99066162109375,15118000.0,3.0,0.25409578133699284,27.284508191792284,25.50641511753389,58.42858897510241,101.39559543660256,33.70217879640733,26.098556327819825,26.02842394510905,15.220000267028809,38.4164891276692 28041,2013-02-21,WBA,41.470001220703125,41.7400016784668,41.36000061035156,30.268064498901367,4549400.0,3.0,0.6462239164254768,30.922860111666207,28.276162181424613,67.55715573163286,93.60189820816959,40.94584530212874,29.15969263712565,27.636513805389406,15.220000267028809,38.4164891276692 28042,2013-02-21,WMT,70.0,71.47000122070312,69.72000122070312,55.63159942626953,20413100.0,3.0,0.08675982044351116,57.076506752038085,54.18510442349903,50.436453945444214,58.994147359135994,1.389472078178585,55.276608022054035,55.19797337849935,15.220000267028809,38.4164891276692 28043,2013-02-22,AAPL,16.04464340209961,16.128570556640625,15.949999809265137,13.867639541625977,330654800.0,4.0,-0.33520175899491633,14.744169364231801,13.366832031947396,40.22487057574609,-73.21976306292699,33.05008313283376,14.477276929219563,15.479785299301147,14.170000076293945,24.57310669252933 28044,2013-02-22,AMGN,85.06999969482422,86.87999725341797,85.06999969482422,65.6422348022461,4920400.0,4.0,-0.06687129523619717,65.75123839810406,62.92771324679341,53.11744205743709,67.87416894901382,17.72329872450909,64.10099983215332,65.25080115000407,14.170000076293945,24.57310669252933 28045,2013-02-22,AXP,61.86000061035156,62.58000183105469,61.790000915527344,53.60006332397461,5197100.0,4.0,0.6856331224785848,54.481084024447455,49.9649315242586,60.56743270360252,103.7152554544326,21.351210197239244,52.027266311645505,50.484374872843425,14.170000076293945,24.57310669252933 28046,2013-02-22,BA,76.69999694824219,77.02999877929688,76.4800033569336,64.65290832519531,5391200.0,4.0,0.21627159127586282,64.95855937364303,61.533784528944864,55.41889186646198,130.6427217161586,11.455389971342216,63.2297726949056,63.14940929412842,14.170000076293945,24.57310669252933 28047,2013-02-22,CAT,91.98999786376953,92.48999786376953,91.05000305175781,67.98756408691406,5851800.0,4.0,-0.2843185801610275,74.95312186191425,68.33694314052714,46.916335617746256,-215.84709089652688,41.271643182945844,71.53622360229492,68.61784985860189,14.170000076293945,24.57310669252933 28048,2013-02-22,CRM,42.537498474121094,42.63999938964844,42.1875,42.63999938964844,4078400.0,4.0,0.09533341185900923,44.29453128592242,42.01471935494672,52.94551380102233,-95.59326905846233,21.016435760653277,43.06575012207031,42.12745838165283,14.170000076293945,24.57310669252933 28049,2013-02-22,CSCO,20.809999465942383,20.93000030517578,20.719999313354492,14.954663276672363,20483300.0,4.0,0.09845310323563616,15.344620526800911,14.701372038354117,55.63243660255034,-34.20700038379373,1.9053865435351651,14.985430749257405,14.558256371815999,14.170000076293945,24.57310669252933 28050,2013-02-22,CVX,115.51000213623047,116.2300033569336,114.81999969482422,75.13810729980469,5207200.0,4.0,0.6157439849399822,75.40074275458888,73.870214429249,58.76791324018183,51.4768944657818,6.182484036623408,74.16503448486328,71.7436341603597,14.170000076293945,24.57310669252933 28051,2013-02-22,DIS,54.38999938964844,54.58000183105469,53.93000030517578,49.31828689575195,7603600.0,4.0,0.6343927636690196,50.52204486781568,48.62544200962573,58.18528223665015,32.69014067097923,10.007266429009873,48.80555928548177,46.981869570414226,14.170000076293945,24.57310669252933 28052,2013-02-22,GS,152.3699951171875,154.1300048828125,152.0500030517578,127.22777557373047,4772700.0,4.0,3.583755617686407,131.25349043715713,118.27775422226671,64.87096330366697,77.78980770660348,34.16932714600204,121.96273701985677,112.19118474324544,14.170000076293945,24.57310669252933 28053,2013-02-22,HD,64.80000305175781,65.73999786376953,64.5,51.35403823852539,7500700.0,4.0,0.24601115737277013,53.61539242009203,51.06290271540602,52.710036886933125,-51.109148869134074,19.312055558999994,51.82519048055013,50.585975074768065,14.170000076293945,24.57310669252933 28054,2013-02-22,HON,66.73587036132812,66.96467590332031,66.29731750488281,53.75135040283203,3792024.0,4.0,0.7649374156965791,54.553059914208646,52.058484122656594,64.64408452330586,66.21811155292565,37.55679462763436,52.69308369954427,50.42579542795817,14.170000076293945,24.57310669252933 28055,2013-02-22,IBM,190.46844482421875,192.2466583251953,190.09559631347656,125.87609100341797,3250863.0,4.0,0.5195072269584813,128.23005625072648,123.89263204273055,55.20758954593755,11.29776172505005,15.117124190826988,124.73245900472006,122.33651186625163,14.170000076293945,24.57310669252933 28056,2013-02-22,INTC,20.31999969482422,20.489999771118164,20.100000381469727,15.00658130645752,34534800.0,4.0,-0.06265182151225979,15.783498355312469,15.00379879816043,45.45878571115369,-189.67846397396139,32.07752963753579,15.520445950826009,15.224324830373128,14.170000076293945,24.57310669252933 28057,2013-02-22,JNJ,76.38999938964844,76.48999786376953,75.97000122070312,57.27492904663086,8571500.0,4.0,0.8514477639754006,57.711661684103895,54.44031471054942,70.37917720712579,111.4274743527109,43.19255306439821,55.437861633300784,53.95196113586426,14.170000076293945,24.57310669252933 28058,2013-02-22,JPM,48.630001068115234,48.90999984741211,48.40999984741211,36.23334884643555,23584100.0,4.0,0.6156040052700931,36.97187758203907,34.49396409276562,63.09107686489459,75.45752339691003,21.68352475580669,35.264599863688154,33.50957511266073,14.170000076293945,24.57310669252933 28059,2013-02-22,KO,37.7599983215332,38.52000045776367,37.709999084472656,27.477394104003906,20102800.0,4.0,0.10637711691833829,27.783904509596503,26.037415261216488,56.26941910934762,116.57983751700857,12.35273578494646,26.787611325581867,26.679125785827637,14.170000076293945,24.57310669252933 28060,2013-02-22,MCD,94.2699966430664,95.25,93.8499984741211,71.23907470703125,4421300.0,4.0,0.46641753126490926,71.7069155380889,69.7892125441865,61.22368441641618,61.045753222985375,13.952609489432428,70.12716903686524,68.28087711334229,14.170000076293945,24.57310669252933 28061,2013-02-22,MMM,102.98999786376953,103.69999694824219,102.81999969482422,74.62833404541016,2158100.0,4.0,1.2506569339126514,75.31092732237697,71.4531115265,67.09793289931861,91.99407465048239,45.64209674341064,72.33267415364584,69.39051005045573,14.170000076293945,24.57310669252933 28062,2013-02-22,MRK,40.6297721862793,41.288169860839844,40.582061767578125,29.252986907958984,16132807.0,4.0,-0.051050807293485434,29.946968106563777,27.314551325504095,51.81749454177933,47.98175065535063,23.847873216339696,28.833860206604005,29.059073479970298,14.170000076293945,24.57310669252933 28063,2013-02-22,MSFT,27.68000030517578,27.760000228881836,27.479999542236328,22.923229217529297,31425900.0,4.0,0.15184312107875897,23.229880103485613,22.309757843596906,52.58299128003792,34.290508681674936,3.744736707514297,22.586770502726235,22.33438148498535,14.170000076293945,24.57310669252933 28064,2013-02-22,NKE,27.299999237060547,27.440000534057617,27.0,24.145906448364258,5855000.0,4.0,0.21163106726746506,24.596336225482716,23.6445058307917,57.81823637693691,44.0188289592165,21.52700454390219,23.962093989054363,23.12251590092977,14.170000076293945,24.57310669252933 28065,2013-02-22,PG,77.05000305175781,77.19000244140625,76.75,56.45657730102539,8433200.0,4.0,1.1893437042823933,57.20701870487186,54.059175066490454,70.07131139710621,78.04629905061714,36.08694446364962,54.09572067260742,52.24925181070964,14.170000076293945,24.57310669252933 28066,2013-02-22,TRV,80.68000030517578,81.1500015258789,80.58000183105469,63.159584045410156,1773600.0,4.0,1.0287235625317166,63.497257493498324,60.07443592691183,67.04237578153075,122.64865801309676,47.765058052954934,60.97423082987468,58.78869088490804,14.170000076293945,24.57310669252933 28067,2013-02-22,UNH,55.400001525878906,55.40999984741211,54.25,46.171573638916016,8400700.0,4.0,0.17736655615684782,49.43262333281125,46.19856944672976,47.50167934971508,-57.95695714294843,24.690802752492687,47.23876978556315,46.42384757995605,14.170000076293945,24.57310669252933 28068,2013-02-22,V,39.57500076293945,39.89500045776367,39.17250061035156,37.03470993041992,11738000.0,4.0,0.09798159691230524,37.25976686604885,35.765435312906234,57.29228100167168,19.659471141874285,7.514693292235021,36.695275751749676,35.818946584065756,14.170000076293945,24.57310669252933 28069,2013-02-22,VZ,45.22999954223633,45.439998626708984,44.720001220703125,27.158166885375977,18829500.0,4.0,0.2791752199848432,27.31952156114126,25.639495810990088,59.749800594076056,111.91091573499686,36.705026582694906,26.146412086486816,26.054335816701254,14.170000076293945,24.57310669252933 28070,2013-02-22,WBA,41.66999816894531,41.869998931884766,41.45000076293945,30.40624237060547,4309700.0,4.0,0.6328365113412211,30.95715221215136,28.43303161810987,68.26130406938164,94.83540047961452,43.037006044577595,29.247254625956217,27.74507735570272,14.170000076293945,24.57310669252933 28071,2013-02-22,WMT,70.22000122070312,70.54000091552734,69.88999938964844,55.742435455322266,9165200.0,4.0,0.09650032960355759,57.09063838617606,54.21927105291085,50.91569324417487,36.331116852958615,1.3894720781785856,55.32490717569987,55.20953057607015,14.170000076293945,24.57310669252933 28130,2013-02-25,AAPL,16.20892906188965,16.25428581237793,15.806071281433105,13.621243476867676,372579200.0,0.0,-0.3489725882654007,14.725159391776423,13.40266529618134,38.95119064193284,-79.19487308096137,35.790550299316415,14.397628688812256,15.408730284372966,18.989999771118164,69.85596058746256 28131,2013-02-25,AMGN,89.30000305175781,91.25,89.30000305175781,67.70631408691406,11422400.0,0.0,0.20689902560913254,66.47864912306918,62.69794122422086,58.18625904875677,276.16572248953975,41.76236488727489,64.15683937072754,65.28912321726482,18.989999771118164,69.85596058746256 28132,2013-02-25,AXP,62.77000045776367,63.0,61.9900016784668,53.12890625,8624700.0,0.0,0.6564894298043171,54.54277130564217,50.11911872426506,58.32539376695511,98.39172705734673,26.902242805457977,52.06238835652669,50.595301691691084,18.989999771118164,69.85596058746256 28133,2013-02-25,BA,76.83000183105469,76.9000015258789,75.02999877929688,63.278221130371094,4936300.0,0.0,0.17566848493756027,64.96979273504186,61.5629373674972,51.1817317276905,48.98514660998831,5.02475985427405,63.18569361368815,63.163682556152345,18.989999771118164,69.85596058746256 28134,2013-02-25,CAT,91.80999755859375,92.22000122070312,89.08000183105469,66.21991729736328,7540300.0,0.0,-0.5948795837191909,75.50655791491468,67.30668900280992,42.76448106947589,-247.11644732794562,49.95596026675887,71.38966242472331,68.68755499521892,18.989999771118164,69.85596058746256 28135,2013-02-25,CRM,42.4474983215332,42.7400016784668,40.81999969482422,40.877498626708984,10159600.0,0.0,-0.07774450126098742,44.5419153449982,41.50858514328304,46.41893352990433,-224.01492868422656,37.98103836408354,42.985666783650714,42.1572083791097,18.989999771118164,69.85596058746256 28136,2013-02-25,CSCO,21.0,21.200000762939453,20.649999618530273,14.78293228149414,37391400.0,0.0,0.0709875899617991,15.339693149453247,14.671238056296264,53.184703904088444,-39.29252177414006,12.30624614828468,14.99067792892456,14.578529755274454,18.989999771118164,69.85596058746256 28137,2013-02-25,CVX,116.5,117.33999633789062,113.5,73.57003784179688,7522800.0,0.0,0.4836096045344078,75.47819122029487,73.67857528971489,52.86497564630746,-5.868070281601078,7.774687055310091,74.24977518717448,71.86198081970215,18.989999771118164,69.85596058746256 28138,2013-02-25,DIS,54.599998474121094,54.790000915527344,53.59000015258789,48.71828079223633,9830200.0,0.0,0.5142168007033305,50.55957032217723,48.516096868374525,54.94090487130279,14.526284678634374,4.0487658991638495,48.890407943725585,47.06861260732015,18.989999771118164,69.85596058746256 28139,2013-02-25,GS,155.19000244140625,155.69000244140625,147.60000610351562,121.91045379638672,6294200.0,0.0,2.9660210279480026,131.01225730326476,118.78237694356142,57.32989529843619,35.715875706282496,8.266863066183527,122.24566802978515,112.60044314066569,18.989999771118164,69.85596058746256 28140,2013-02-25,HD,65.95999908447266,66.55000305175781,63.81999969482422,50.054141998291016,10268800.0,0.0,0.07272387097380317,53.76927739769385,50.60361994117334,47.736171620663114,-82.22517766999736,5.594395635597273,51.833021545410155,50.58284257253011,18.989999771118164,69.85596058746256 28141,2013-02-25,HON,66.63099670410156,66.85980224609375,65.73483276367188,53.02842330932617,5562901.0,0.0,0.664685555549859,54.49762459113059,52.19223136590067,59.976460231844335,32.46293621745277,24.190888014707866,52.76786702473958,50.53709888458252,18.989999771118164,69.85596058746256 28142,2013-02-25,IBM,192.8011474609375,193.5850830078125,188.8240966796875,123.63516235351562,4021661.0,0.0,0.34664078127940456,128.1241868684809,123.58531477946832,50.26296369979649,-10.276739799632727,21.92011507514727,124.8459373474121,122.41039250691732,18.989999771118164,69.85596058746256 28143,2013-02-25,INTC,20.56999969482422,20.649999618530273,20.229999542236328,14.86695384979248,41525600.0,0.0,-0.09397162610757981,15.826599146336084,14.923429749995703,44.11483850843656,-170.75945133081404,23.925720838188653,15.487665017445883,15.230595064163207,18.989999771118164,69.85596058746256 28144,2013-02-25,JNJ,76.47000122070312,76.66000366210938,75.56999969482422,56.764156341552734,10603300.0,0.0,0.7994521535142667,57.75319683753837,54.56678073204171,65.58682672687152,90.32186165989246,30.430510686141492,55.5368345896403,54.043426450093584,18.989999771118164,69.85596058746256 28145,2013-02-25,JPM,49.099998474121094,49.20000076293945,47.650001525878906,35.33694839477539,32775500.0,0.0,0.5178825650352792,36.949978236547345,34.55586740554249,57.239318658139204,40.91317298817182,4.285685339101311,35.30287526448568,33.59881909688314,18.989999771118164,69.85596058746256 28146,2013-02-25,KO,38.560001373291016,38.720001220703125,37.720001220703125,26.906734466552734,15874600.0,0.0,0.09390426851558686,27.777927027884484,26.091185749825474,51.34620114977155,86.89306745460482,16.48581830549291,26.805682373046874,26.685724035898843,18.989999771118164,69.85596058746256 28147,2013-02-25,MCD,95.37999725341797,96.77999877929688,95.26000213623047,71.90470123291016,9028000.0,0.0,0.5391047882898334,71.87620244579927,69.80092157763823,63.49878345732593,132.88383962009098,31.38922496280375,70.24533920288086,68.4178035736084,18.989999771118164,69.85596058746256 28148,2013-02-25,MMM,103.91000366210938,104.04000091552734,101.75,73.33814239501953,3021900.0,0.0,1.1111369772710162,75.27206259847264,71.62008370279688,60.85887200360356,63.74350895790772,26.994343225453115,72.46372553507487,69.53459485371907,18.989999771118164,69.85596058746256 28149,2013-02-25,MRK,41.32633590698242,41.459922790527344,40.5629768371582,28.946643829345703,20338850.0,0.0,-0.0236828075036577,29.846466924127554,27.35105886322596,49.74004213773347,43.22027514266878,26.790498252644774,28.827960459391274,29.048372745513916,18.989999771118164,69.85596058746256 28150,2013-02-25,MSFT,27.969999313354492,28.049999237060547,27.3700008392334,22.60117530822754,48011800.0,0.0,0.1220140236241889,23.22321844333129,22.29320974117799,49.69574043618801,18.961569824070395,7.5557821740970805,22.61779899597168,22.34143288930257,18.989999771118164,69.85596058746256 28151,2013-02-25,NKE,27.270000457763672,27.4950008392334,27.020000457763672,23.955297470092773,8566000.0,0.0,0.18153587490901302,24.504074880467467,23.669830682887028,55.926646062485,29.87125980237483,23.421713098101463,23.984110641479493,23.16495002110799,18.989999771118164,69.85596058746256 28152,2013-02-25,PG,77.06999969482422,77.66999816894531,75.91999816894531,55.67195510864258,9970400.0,0.0,1.0766895782206802,57.020132400120985,54.441851852808696,64.27427014893061,65.11346353177697,19.329925089137927,54.27188568115234,52.34072856903076,18.989999771118164,69.85596058746256 28153,2013-02-25,TRV,80.98999786376953,81.0,79.25,61.787391662597656,2491300.0,0.0,0.9122253066145944,63.50038028606454,60.14147838703116,59.91091794707487,73.34923880349059,22.41583011322912,61.09897448221842,58.90382277170817,18.989999771118164,69.85596058746256 28154,2013-02-25,UNH,54.689998626708984,54.75,53.290000915527344,45.179805755615234,6807800.0,0.0,-0.02316838816749822,49.69945453413801,45.69947963944597,44.13628626260849,-118.3620271077671,33.714504791827174,47.244137573242185,46.436827659606934,18.989999771118164,69.85596058746256 28155,2013-02-25,V,39.79999923706055,40.087501525878906,38.97249984741211,36.212379455566406,11183200.0,0.0,0.06434043362734343,37.18379394977779,35.757464671438036,52.598433989966075,-34.27199559604528,1.8917052054518793,36.66211789449056,35.85541222890218,18.989999771118164,69.85596058746256 28156,2013-02-25,VZ,45.5,45.9900016784668,45.43000030517578,27.349590301513672,19945900.0,0.0,0.31091311286255063,27.369598932571005,25.771868924789832,61.20732943051785,140.14911973377903,45.73636599238199,26.188884035746256,26.08659168879191,18.989999771118164,69.85596058746256 28157,2013-02-25,WBA,41.869998931884766,41.9900016784668,40.61000061035156,29.55535125732422,5131500.0,0.0,0.5472586377930426,30.907410865498353,28.5722285693161,59.96974524713645,51.149445794710935,14.926637239935935,29.303564008076986,27.83994105656942,18.989999771118164,69.85596058746256 28158,2013-02-25,WMT,70.5,71.33999633789062,70.44000244140625,55.77411651611328,11817600.0,0.0,0.10555932790198597,57.06511661634184,54.3588110722568,51.05563096663121,70.76022755093908,11.577307977884562,55.379804865519205,55.226996739705406,18.989999771118164,69.85596058746256 28159,2013-02-26,AAPL,15.850713729858398,16.126428604125977,15.630714416503906,13.811038970947266,501499600.0,1.0,-0.3406444226303389,14.723020352085511,13.410176574031434,40.45362790195626,-81.49975407103715,39.040350118768025,14.327579116821289,15.341776529947916,16.8700008392334,42.10682637547112 28160,2013-02-26,AMGN,89.62999725341797,90.20999908447266,88.66000366210938,67.64582824707031,4805200.0,1.0,0.41420853733107776,67.07998966019186,62.42500873763528,57.996175180188224,223.3158479731054,35.5616861673719,64.23196856180827,65.32568556467692,16.8700008392334,42.10682637547112 28161,2013-02-26,AXP,62.060001373291016,62.18000030517578,61.54999923706055,53.04323959350586,5938100.0,1.0,0.6193408839738908,54.52829714442726,50.377736180768046,57.92210356690705,66.49567813378427,17.60649314516333,52.08180541992188,50.68957703908284,16.8700008392334,42.10682637547112 28162,2013-02-26,BA,75.43000030517578,75.91000366210938,75.13999938964844,63.80112075805664,3436700.0,1.0,0.18356780514386628,64.96722000363393,61.74450103518443,52.60754913036153,36.12219808604418,5.024759854274063,63.212954711914065,63.1922571182251,16.8700008392334,42.10682637547112 28163,2013-02-26,CAT,89.58999633789062,90.19999694824219,88.5,66.80664825439453,7114200.0,1.0,-0.7846126060745888,75.68215162235991,66.5740640453647,44.452394465328,-238.5904439036988,52.18137751083673,71.25993626912435,68.75559304555257,16.8700008392334,42.10682637547112 28164,2013-02-26,CRM,40.95249938964844,41.66999816894531,40.564998626708984,40.84000015258789,6919200.0,1.0,-0.21545220889160532,44.48285069143164,41.19989962900292,46.29333558598732,-244.73754691159587,40.52729918563835,42.90241673787435,42.180125045776364,16.8700008392334,42.10682637547112 28165,2013-02-26,CSCO,20.540000915527344,20.780000686645508,20.5,14.747160911560059,34254700.0,1.0,0.04580649347089327,15.34123213905334,14.637500446853643,52.68520478909528,-138.97453679779233,5.6535524509184265,14.993778578440349,14.599757321675618,16.8700008392334,42.10682637547112 28166,2013-02-26,CVX,114.47000122070312,115.16999816894531,113.75,74.49012756347656,6113100.0,1.0,0.44797176743286116,75.47296210721304,73.6719101767225,55.573649412670406,-57.657472096706385,7.774687055310091,74.33818181355794,71.97208773295084,16.8700008392334,42.10682637547112 28167,2013-02-26,DIS,53.810001373291016,54.040000915527344,53.599998474121094,49.0001106262207,6238300.0,1.0,0.43668397544174553,50.56571892952767,48.46813040518912,56.129530401661995,-2.162797631985502,4.048765899163863,48.99101422627767,47.15109920501709,16.8700008392334,42.10682637547112 28168,2013-02-26,GS,148.11000061035156,149.4600067138672,146.7100067138672,122.61465454101562,5686600.0,1.0,2.5044156848134094,130.6522079612012,119.50183485496089,57.99881024066624,-1.0291544944054376,3.975335938619006,122.55867767333984,113.00189768473307,16.8700008392334,42.10682637547112 28169,2013-02-26,HD,65.55999755859375,68.0,65.48999786376953,52.9045295715332,22792900.0,1.0,0.16351006130762613,53.766980408318034,50.604350615851885,56.95091258396625,43.225153986693314,13.44779195975121,51.9337771097819,50.618472480773924,16.8700008392334,42.10682637547112 28170,2013-02-26,HON,65.84923553466797,66.30684661865234,65.62995910644531,53.15917205810547,3971283.0,1.0,0.5889959863284133,54.48394306255155,52.252186698190634,60.50994392540123,15.548904637628858,21.831521525164526,52.849812825520836,50.64268054962158,16.8700008392334,42.10682637547112 28171,2013-02-26,IBM,189.89483642578125,191.10899353027344,189.1395721435547,124.65544891357422,3547614.0,1.0,0.2886441658799157,127.84586073986961,123.5549739158921,52.276165783029306,-24.608949613780243,21.92011507514726,124.9608029683431,122.49348691304525,16.8700008392334,42.10682637547112 28172,2013-02-26,INTC,20.489999771118164,20.850000381469727,20.40999984741211,15.124165534973145,67247100.0,1.0,-0.09692072176063604,15.830513879207183,14.901424673649261,47.095418517849936,-116.59011103563401,14.484111131251973,15.458610566457113,15.23921316464742,16.8700008392334,42.10682637547112 28173,2013-02-26,JNJ,75.87999725341797,76.33999633789062,75.5,56.89936065673828,10742100.0,1.0,0.760389815435424,57.7633235578298,54.760530125641885,66.21675610579625,79.85151497453997,28.291582968524548,55.63633969624837,54.131183497111,16.8700008392334,42.10682637547112 28174,2013-02-26,JPM,48.220001220703125,48.2599983215332,46.849998474121094,35.262874603271484,39401400.0,1.0,0.4295093670671193,36.8721764188175,34.704787768804565,56.78905300031611,-5.6062700865932085,10.166816509236485,35.338928604125975,33.68584740956624,16.8700008392334,42.10682637547112 28175,2013-02-26,KO,37.95000076293945,38.189998626708984,37.779998779296875,27.184934616088867,15770000.0,1.0,0.10525456424832669,27.784896187187766,26.162682815192607,53.40230263879675,69.04022850004844,16.48581830549291,26.834215482076008,26.692262840270995,16.8700008392334,42.10682637547112 28176,2013-02-26,MCD,96.3499984741211,96.56999969482422,96.05000305175781,71.96453857421875,6451100.0,1.0,0.5946831987893688,72.05198754225363,69.76424628342996,63.696864461068124,141.63820949820666,31.38922496280375,70.35727717081706,68.54831492106119,16.8700008392334,42.10682637547112 28177,2013-02-26,MMM,102.11000061035156,102.66000366210938,101.91000366210938,73.74180603027344,2471900.0,1.0,1.0213650279877555,75.24363595679542,71.81268499657374,62.00242071861,49.7610182708915,26.994343225453115,72.62279790242513,69.67800458272298,16.8700008392334,42.10682637547112 28178,2013-02-26,MRK,40.79198455810547,40.83969497680664,40.171756744384766,28.878572463989258,14570449.0,1.0,-0.007400947269360358,29.80173770967783,27.361069182717188,49.2858324276774,10.329066517661714,15.886943901103992,28.80957972208659,29.028445784250895,16.8700008392334,42.10682637547112 28179,2013-02-26,MSFT,27.3799991607666,27.600000381469727,27.34000015258789,22.60117530822754,49923300.0,1.0,0.097253174921903,23.21296820988114,22.277793547015833,49.69574043618801,-27.39965631653097,6.275621901171263,22.63872674306234,22.344662475585938,16.8700008392334,42.10682637547112 28180,2013-02-26,NKE,27.204999923706055,27.3700008392334,26.969999313354492,24.057252883911133,6085200.0,1.0,0.16402143100218325,24.49774922683251,23.665960795140144,56.710322495844714,19.223813367829365,20.592147571829024,24.001398913065593,23.20128568013509,16.8700008392334,42.10682637547112 28181,2013-02-26,PG,75.98999786376953,76.37999725341797,75.7699966430664,55.789283752441406,8378900.0,1.0,0.9855173817719916,56.84970180920269,54.78167331286762,64.72570102167,50.29196752990526,16.55724412012086,54.45317370096843,52.42870508829753,16.8700008392334,42.10682637547112 28182,2013-02-26,TRV,79.41999816894531,80.11000061035156,79.27999877929688,62.40334701538086,2062300.0,1.0,0.8596920538347277,63.46285176231847,60.38873515174402,61.79792433149301,65.57843252756163,22.415830113229116,61.23385492960612,59.027542177836104,16.8700008392334,42.10682637547112 28183,2013-02-26,UNH,53.5099983215332,53.599998474121094,52.5099983215332,44.96790313720703,6325100.0,1.0,-0.19692254615027593,49.9236031268273,45.24137718933481,43.45579265430215,-166.33777246966883,39.962598565708355,47.250636164347334,46.444024658203126,16.8700008392334,42.10682637547112 28184,2013-02-26,V,39.002498626708984,39.647499084472656,39.002498626708984,36.66304016113281,11354000.0,1.0,0.07320031430536744,37.20129739821957,35.781983928074375,54.702380806137896,-27.65731505650569,1.8917052054518786,36.63895886739095,35.89741859436035,16.8700008392334,42.10682637547112 28185,2013-02-26,VZ,45.91999816894531,46.209999084472656,45.810001373291016,27.588863372802734,18641800.0,1.0,0.35132312450361525,27.451662639068196,25.890200993133952,62.942519398417964,148.78296621523313,48.856610356369785,26.245114707946776,26.11711940765381,16.8700008392334,42.10682637547112 28186,2013-02-26,WBA,40.7599983215332,40.9900016784668,40.40999984741211,29.671710968017578,4612200.0,1.0,0.4832561367175252,30.88604604973802,28.663617684698018,60.645987841960476,19.87992558380606,9.451970344362618,29.350988388061523,27.933252175649006,16.8700008392334,42.10682637547112 28187,2013-02-26,WMT,70.69000244140625,71.38999938964844,70.61000061035156,56.30461120605469,10557600.0,1.0,0.1537725431123036,57.10432142451138,54.45896135136752,53.35900531820189,86.2752097098879,12.18349621467575,55.44525883992513,55.23939317067464,16.8700008392334,42.10682637547112 28188,2013-02-27,AAPL,16.015356063842773,16.158571243286133,15.737500190734863,13.675689697265625,587350400.0,2.0,-0.34103461186943207,14.728797344326637,13.37042464816604,39.73226180979474,-78.46648385667592,37.67502748288765,14.271928596496583,15.26929448445638,14.729999542236328,12.086440504029461 28189,2013-02-27,AMGN,89.1500015258789,91.30000305175781,89.05999755859375,68.82530212402344,3549800.0,2.0,0.6659992784390596,67.89390137417361,61.982256386446515,60.59307525386985,243.93973069344221,40.31458644374214,64.34741605122885,65.36222871144612,14.729999542236328,12.086440504029461 28190,2013-02-27,AXP,61.72999954223633,62.599998474121094,61.630001068115234,53.54008865356445,4755400.0,2.0,0.6228125650063063,54.58207173258655,50.5852370747865,59.59819115915799,82.4223832891504,23.336556834962614,52.11864051818848,50.786299832661946,14.729999542236328,12.086440504029461 28191,2013-02-27,BA,75.52999877929688,77.93000030517578,75.52999877929688,65.24327850341797,7160000.0,2.0,0.302708713138955,65.1602623493527,61.903993555798664,56.2529710142511,141.33595720645974,14.98583651781794,63.24946060180664,63.2444486618042,14.729999542236328,12.086440504029461 28192,2013-02-27,CAT,90.05999755859375,92.36000061035156,90.05999755859375,68.51488494873047,6147300.0,2.0,-0.7880527863652702,75.47616271179704,66.30843430358381,48.983723447515835,-150.91619765775437,29.29264572576412,71.20101470947266,68.8359785079956,14.729999542236328,12.086440504029461 28193,2013-02-27,CRM,40.842498779296875,42.0525016784668,40.5,41.73500061035156,6224400.0,2.0,-0.2494915192775622,44.40799039945669,41.08100992097788,49.65661321599805,-170.0412421835465,31.84754238698384,42.8435001373291,42.214250055948895,14.729999542236328,12.086440504029461 28194,2013-02-27,CSCO,20.600000381469727,21.020000457763672,20.440000534057617,14.947507858276367,25190900.0,2.0,0.04153779546284575,15.341228393086775,14.645374866953508,55.12696937972086,-76.53037162161802,14.332990225812756,14.991870562235514,14.622177410125733,14.729999542236328,12.086440504029461 28195,2013-02-27,CVX,114.70999908447266,116.94999694824219,114.70999908447266,75.585205078125,4540600.0,2.0,0.5023019045767398,75.52984647109884,73.63741121933086,58.50928298116811,92.76222899860304,10.377704472364904,74.43908716837565,72.09819564819335,14.729999542236328,12.086440504029461 28196,2013-02-27,DIS,53.900001525878906,54.65999984741211,53.849998474121094,49.527381896972656,7243500.0,2.0,0.4130239547361967,50.56782143786552,48.51057326123116,58.260513899494114,27.81489755988426,13.779897891732617,49.108893330891924,47.23461418151855,14.729999542236328,12.086440504029461 28197,2013-02-27,GS,147.8699951171875,152.0500030517578,147.75999450683594,125.6385726928711,4695000.0,2.0,2.355442967293996,130.5969824219054,119.97528320309459,60.7332535018819,29.63001338127674,14.51613631574282,123.00000584920248,113.46200663248698,14.729999542236328,12.086440504029461 28198,2013-02-27,HD,67.58000183105469,68.27999877929688,67.37000274658203,53.29607009887695,14180400.0,2.0,0.2640094825674453,53.86711404708425,50.571562024082745,58.00310497561397,102.51289286618474,16.554025515098488,52.05332641601562,50.668328603108726,14.729999542236328,12.086440504029461 28199,2013-02-27,HON,65.8778305053711,67.22208404541016,65.80156707763672,54.10515213012695,2843493.0,2.0,0.598445634577395,54.56363047655113,52.300374040050436,64.09224144746999,61.888956107694185,33.59964300003345,52.95182177225749,50.76275393168132,14.729999542236328,12.086440504029461 28200,2013-02-27,IBM,190.14340209960938,193.83364868164062,189.86614990234375,126.65230560302734,4377615.0,2.0,0.3992092411115493,127.770666199539,123.58539001383991,55.8909560254349,17.892514612552592,34.18943334492798,125.18025360107421,122.61453666687012,14.729999542236328,12.086440504029461 28201,2013-02-27,INTC,20.600000381469727,21.040000915527344,20.510000228881836,15.381378173828125,46966600.0,2.0,-0.0776083699931398,15.823358431256922,14.899487695299475,49.86171434417171,-66.57414519849496,6.262595711563559,15.438129870096843,15.258904298146566,14.729999542236328,12.086440504029461 28202,2013-02-27,JNJ,75.68000030517578,76.44999694824219,75.5999984741211,57.327518463134766,8180300.0,2.0,0.7552750471894925,57.878034294160884,54.833642112699465,68.12798720801037,86.8017600803438,30.214001113892035,55.74490114847819,54.22694606781006,14.729999542236328,12.086440504029461 28203,2013-02-27,JPM,47.849998474121094,49.400001525878906,47.7599983215332,36.5074348449707,31921200.0,2.0,0.45465757179095334,36.91385195111518,34.82312810564751,61.98646591425577,71.47054440963734,9.036039275831344,35.42288780212402,33.78883612950643,14.729999542236328,12.086440504029461 28204,2013-02-27,KO,38.029998779296875,38.540000915527344,37.91999816894531,27.427471160888672,14271100.0,2.0,0.13229540847597576,27.834488557326846,26.186563993942688,55.113069330454586,103.84189048237944,23.68241181450311,26.868930753072103,26.69796959559123,14.729999542236328,12.086440504029461 28205,2013-02-27,MCD,95.36000061035156,95.94999694824219,95.11000061035156,72.17564392089844,4326800.0,2.0,0.6482908335450617,72.24417520513953,69.69039739617884,64.40190238678937,106.36441854166812,15.025442822724248,70.48123881022136,68.67312049865723,14.729999542236328,12.086440504029461 28206,2013-02-27,MMM,102.0999984741211,103.93000030517578,101.94999694824219,74.64995574951172,2353700.0,2.0,1.0118363840385314,75.37524797485706,71.85296628905895,64.42160404132653,77.49524986136635,37.796293465204336,72.79303970336915,69.83989372253419,14.729999542236328,12.086440504029461 28207,2013-02-27,MRK,40.33396911621094,41.17366409301758,40.33396911621094,29.252986907958984,13537121.0,2.0,0.03530765610574349,29.701423676345165,27.414409033920947,51.79074227316558,41.34715933924248,22.007398001287832,28.801183064778645,29.013522783915203,14.729999542236328,12.086440504029461 28208,2013-02-27,MSFT,27.420000076293945,28.0,27.329999923706055,22.964515686035156,36394700.0,2.0,0.10572976889853436,23.216500565240825,22.276738646795305,52.823251373083956,33.71955247461938,19.86888832018775,22.67012799580892,22.35954411824544,14.729999542236328,12.086440504029461 28209,2013-02-27,NKE,27.079999923706055,27.260000228881836,26.979999542236328,24.08828353881836,6269200.0,2.0,0.15090547812188504,24.49836124952201,23.683966783925253,56.95132655953142,9.016823911179365,20.592147571829027,24.018391545613607,23.238727188110353,14.729999542236328,12.086440504029461 28210,2013-02-27,PG,75.94999694824219,76.94999694824219,75.69999694824219,56.28059768676758,7567800.0,2.0,0.942048340776708,56.85778799999432,54.901914682500795,66.55633811640507,57.953601142786745,23.75359828291341,54.64089686075847,52.52414296468099,14.729999542236328,12.086440504029461 28211,2013-02-27,TRV,80.11000061035156,80.83999633789062,79.87000274658203,62.98026657104492,1385800.0,2.0,0.8547585348284201,63.5266259748674,60.5565168779158,63.464230491401146,96.34207924009226,29.952525160918153,61.385366948445636,59.15803572336833,14.729999542236328,12.086440504029461 28212,2013-02-27,UNH,52.959999084472656,54.0099983215332,52.93000030517578,45.66298294067383,5133800.0,2.0,-0.27536262809783096,49.97220747148915,44.988488176704216,46.266988162264404,-133.91379408433266,32.922497857915346,47.26504631042481,46.440151087443034,14.729999542236328,12.086440504029461 28213,2013-02-27,V,39.36249923706055,40.025001525878906,39.32500076293945,37.136924743652344,8318000.0,2.0,0.11711038336457591,37.292729626078874,35.77277673683617,56.78872195263128,71.69562645943044,11.8366614116826,36.63553695678711,35.943884658813474,14.729999542236328,12.086440504029461 28214,2013-02-27,VZ,46.130001068115234,46.41999816894531,45.849998474121094,27.7264461517334,14803400.0,2.0,0.3899549721199591,27.60748397575063,25.90486534370738,63.90294263564507,148.3843720038665,51.69107252828894,26.320088704427082,26.145505460103355,14.729999542236328,12.086440504029461 28215,2013-02-27,WBA,40.720001220703125,41.27000045776367,40.66999816894531,29.940799713134766,3297700.0,2.0,0.44907030344300836,30.86603181715321,28.783455678269153,62.174655975846626,37.87373626256418,15.477529629249709,29.408826955159505,28.025870259602865,14.729999542236328,12.086440504029461 28216,2013-02-27,WMT,70.91999816894531,71.95999908447266,70.58000183105469,56.740108489990234,8819000.0,2.0,0.22453456009401407,57.22317121175079,54.48025972696991,55.151418663518136,107.32458675151139,18.95394503973122,55.53393999735514,55.2555046081543,14.729999542236328,12.086440504029461 28217,2013-02-28,AAPL,15.858928680419922,15.995356559753418,15.764286041259766,13.57817554473877,322515200.0,3.0,-0.3452327881202173,14.740701822540892,13.319197793700564,39.21113591879423,-84.46603340775776,37.67502748288766,14.229165426890056,15.197266880671183,15.510000228881836,17.612040973045836 28218,2013-02-28,AMGN,91.0,93.41999816894531,90.87000274658203,69.21846008300781,6528600.0,3.0,0.8870445193008862,68.68393238221354,61.69369098509604,61.41565782344246,264.0689391340395,48.25040877350474,64.5220900217692,65.40294310251872,15.510000228881836,17.612040973045836 28219,2013-02-28,AXP,62.43000030517578,62.650001525878906,61.880001068115234,53.24028015136719,5366500.0,3.0,0.5945186161811336,54.54061596005682,50.86826770693536,58.15224570389363,76.73427501634899,24.009131768841417,52.15833206176758,50.87831039428711,15.510000228881836,17.612040973045836 28220,2013-02-28,BA,77.23999786376953,77.7300033569336,76.4000015258789,64.8553237915039,5593400.0,3.0,0.3616551032030557,65.30474743297911,61.99447856494569,55.074070053777305,144.93490310613674,14.98583651781794,63.262141672770184,63.28793970743815,15.510000228881836,17.612040973045836 28221,2013-02-28,CAT,92.48999786376953,93.16000366210938,92.2300033569336,68.60398864746094,5446500.0,3.0,-0.7746594384166059,75.20845598007823,66.10971647475576,49.20730319712094,-104.1969260579816,22.026324365175586,71.11931686401367,68.93028055826822,15.510000228881836,17.612040973045836 28222,2013-02-28,CRM,41.76750183105469,42.474998474121094,41.76750183105469,42.30500030517578,14840000.0,3.0,-0.22784722532869495,44.37292187483756,41.03907839982064,51.65138492147012,-75.29063327779805,22.88565010290593,42.79825019836426,42.262375068664554,15.510000228881836,17.612040973045836 28223,2013-02-28,CSCO,20.889999389648438,21.049999237060547,20.739999771118164,14.926046371459961,30337500.0,3.0,0.03600798131776095,15.329671661474883,14.676967151543916,54.81350030811027,-28.32481049060002,15.373222435315318,14.989008585611979,14.645432392756144,15.510000228881836,17.612040973045836 28224,2013-02-28,CVX,116.56999969482422,117.88999938964844,116.3499984741211,75.90918731689453,5953600.0,3.0,0.5649887501089381,75.7473630236194,73.52354304327513,59.33174590876194,220.24776647526116,18.159148404811088,74.53814697265625,72.23077494303385,15.510000228881836,17.612040973045836 28225,2013-02-28,DIS,54.540000915527344,55.040000915527344,54.38999938964844,49.62737274169922,6605000.0,3.0,0.39775655342386074,50.55950699055656,48.59161414896981,58.65450407668713,55.362503795630055,19.151946558345003,49.21495399475098,47.32069085439046,15.510000228881836,17.612040973045836 28226,2013-02-28,GS,151.35000610351562,152.39999389648438,149.75999450683594,124.07276916503906,4956000.0,3.0,2.0869763918913975,130.45707416071585,120.37270641789742,58.68663441626463,29.087539803380054,15.850467783521704,123.4040033976237,113.90895462036133,15.510000228881836,17.612040973045836 28227,2013-02-28,HD,67.91000366210938,69.19000244140625,67.86000061035156,53.640628814697266,8705100.0,3.0,0.3672258556704264,54.02663377823658,50.510710200645256,58.91721991771702,146.0397214920398,25.80488275031751,52.17209269205729,50.71309471130371,15.510000228881836,17.612040973045836 28228,2013-02-28,HON,67.10768127441406,67.56529998779297,66.83120727539062,53.91286849975586,3864399.0,3.0,0.5836904467704684,54.5642686592078,52.440494753267785,62.89258489841151,89.2948398802247,37.37879435743505,53.044362767537436,50.87975031534831,15.510000228881836,17.612040973045836 28229,2013-02-28,IBM,193.28871154785156,194.1873779296875,191.95985412597656,125.7133560180664,4904903.0,3.0,0.4063829457991517,127.63789739920607,123.60317163155564,53.9048860814466,26.89488690562738,35.59396317494792,125.37090021769205,122.73510602315267,15.510000228881836,17.612040973045836 28230,2013-02-28,INTC,20.90999984741211,21.079999923706055,20.81999969482422,15.34463119506836,34808000.0,3.0,-0.06452456711348198,15.806196951005926,14.897338033582695,49.479346044746215,-33.798424774479805,4.572611260651984,15.41933266321818,15.277498324712118,15.510000228881836,17.612040973045836 28231,2013-02-28,JNJ,76.2300033569336,76.48999786376953,76.11000061035156,57.1697883605957,11806300.0,3.0,0.7300781687636189,57.916713578411226,54.99085783272158,66.69015710491975,89.39598571742285,30.93375185157296,55.852923202514646,54.31374575297038,15.510000228881836,17.612040973045836 28232,2013-02-28,JPM,49.15999984741211,49.54999923706055,48.75,36.24074935913086,24711500.0,3.0,0.44790524247007824,36.88974181452946,34.979842841232255,60.37667546469578,88.41422359183541,11.212785049905753,35.48635164896647,33.88909667332967,15.510000228881836,17.612040973045836 28233,2013-02-28,KO,38.470001220703125,38.970001220703125,38.41999816894531,27.62006187438965,19005500.0,3.0,0.16733697687121207,27.91127231242901,26.196805881235544,56.42715494204712,150.3470700383403,31.44116195828326,26.902219009399413,26.707480557759602,15.510000228881836,17.612040973045836 28234,2013-02-28,MCD,95.70999908447266,96.22000122070312,95.51000213623047,72.30381774902344,3967600.0,3.0,0.6931278803004233,72.44839511017999,69.63602948088446,64.8308981461152,119.75332664218745,18.15526758264055,70.60997034708659,68.79320576985677,15.510000228881836,17.612040973045836 28235,2013-02-28,MMM,103.5999984741211,104.55999755859375,103.13999938964844,74.95989227294922,2870100.0,3.0,1.0175643043634892,75.47991421255607,72.02353885140879,65.20374303898521,106.11740775631675,42.32170281113976,72.96859817504883,70.00336647033691,15.510000228881836,17.612040973045836 28236,2013-02-28,MRK,41.040077209472656,41.23091506958008,40.77289962768555,29.089597702026367,14893442.0,3.0,0.05533254937530785,29.594492842596893,27.468919632989042,50.66112416543095,53.43094611544291,23.033667246884804,28.798005485534667,29.000484307607014,15.510000228881836,17.612040973045836 28237,2013-02-28,MSFT,27.8799991607666,27.969999313354492,27.739999771118164,22.95625877380371,35840200.0,3.0,0.11050740629311662,23.232536267326726,22.275458002997983,52.746158864782515,65.10557659014088,19.868888320187743,22.692518170674642,22.378792572021485,15.510000228881836,17.612040973045836 28238,2013-02-28,NKE,27.1299991607666,27.360000610351562,27.0,24.235136032104492,6713600.0,3.0,0.1506244549237188,24.496005482158065,23.733367496052384,58.093507650012235,31.236105510478495,24.545473214180234,24.033629926045737,23.284096590677898,15.510000228881836,17.612040973045836 28239,2013-02-28,PG,76.66000366210938,76.91000366210938,76.16999816894531,55.86262893676758,10466900.0,3.0,0.8639135697316647,56.818333930359444,55.02203434051458,63.64933354253708,56.2428198472922,23.75359828291341,54.80862681070963,52.60861377716064,15.510000228881836,17.612040973045836 28240,2013-02-28,TRV,80.61000061035156,81.25,80.33000183105469,62.699588775634766,2160800.0,3.0,0.8187621526702102,63.46951450276358,60.83504825663584,62.100959471600625,101.91371636987445,33.81275566790653,61.51166954040527,59.28850027720134,15.510000228881836,17.612040973045836 28241,2013-02-28,UNH,53.81999969482422,53.959999084472656,53.38999938964844,45.30698013305664,5879800.0,3.0,-0.36207958147808483,50.04298333540305,44.694780641647725,45.07951400917385,-133.07848704583515,32.92249785791535,47.2602429707845,46.42992223103841,15.510000228881836,17.612040973045836 28242,2013-02-28,V,40.084999084472656,40.084999084472656,39.57749938964844,36.8512077331543,11228000.0,3.0,0.12738602770610896,37.29570781378242,35.861699183898246,55.2028851298852,78.03209327877792,13.329273972495285,36.624136479695636,35.9796776453654,15.510000228881836,17.612040973045836 28243,2013-02-28,VZ,46.349998474121094,46.93000030517578,46.29999923706055,27.834125518798828,17154700.0,3.0,0.4243679649514327,27.76170252578032,25.925320446326612,64.64481895472149,167.77405902028403,57.7674745446324,26.41101493835449,26.17460209528605,15.510000228881836,17.612040973045836 28244,2013-02-28,WBA,41.02000045776367,41.22999954223633,40.66999816894531,29.77351951599121,6910600.0,3.0,0.4038246314080105,30.79844953375493,28.94786050958003,60.65937087210571,28.678180244571575,15.477529629249714,29.454827880859376,28.113773663838703,15.510000228881836,17.612040973045836 28245,2013-02-28,WMT,71.58999633789062,71.87999725341797,70.77999877929688,56.04330825805664,18883600.0,3.0,0.22183088469644474,57.23400648428432,54.55097695992954,51.853110204804025,84.36430885253645,18.953945039731224,55.581446965535484,55.244385401407875,15.510000228881836,17.612040973045836 28246,2013-03-01,AAPL,15.64285659790039,15.649286270141602,15.356429100036621,13.241950988769531,552448400.0,4.0,-0.3714090128598855,14.788507071536701,13.202546032863934,37.45871945901253,-126.22062562160477,45.44285839013938,14.154632600148519,15.11917160352071,15.359999656677246,40.12990226593693 28247,2013-03-01,AMGN,91.16000366210938,92.76000213623047,90.51000213623047,69.99722290039062,4317700.0,4.0,1.112242872709757,69.54454516216605,61.406403553043916,62.99832548741405,221.25120581175028,44.75663893052649,64.74177335103353,65.46164989471436,15.359999656677246,40.12990226593693 28248,2013-03-01,AXP,61.84000015258789,62.4900016784668,61.5099983215332,53.428733825683594,5265100.0,4.0,0.580609193073478,54.35549373447786,51.35835399806608,58.80219110027151,65.53112615224958,15.962016040813904,52.20830281575521,50.972181510925296,15.359999656677246,40.12990226593693 28249,2013-03-01,BA,76.69999694824219,77.58999633789062,76.58000183105469,65.17578887939453,6024200.0,4.0,0.4292809132194364,65.38626357194113,62.240314568317665,55.86446329572842,141.07621745023792,14.985836517817926,63.358130009969074,63.340402857462564,15.359999656677246,40.12990226593693 28250,2013-03-01,CAT,91.54000091552734,91.95999908447266,90.12999725341797,67.8538818359375,4924400.0,4.0,-0.8151756272573891,74.9628446688895,65.83320406768276,47.39830893892099,-136.11527869941727,32.64780669031913,71.02449849446614,69.02131118774415,15.359999656677246,40.12990226593693 28251,2013-03-01,CRM,44.375,45.810001373291016,42.6974983215332,45.5,26723200.0,4.0,0.04657887493435453,44.91157472995052,40.74717542263736,60.684440558200556,190.01233324502752,21.905002371716158,42.90125020345052,42.366333389282225,15.359999656677246,40.12990226593693 28252,2013-03-01,CSCO,20.709999084472656,20.899999618530273,20.549999237060547,14.90457820892334,24174800.0,4.0,0.02955259850809,15.314482235142222,14.71076095180846,54.492852373505755,-78.49193336259407,6.608774326224105,14.984238338470458,14.666898520787557,15.359999656677246,40.12990226593693 28253,2013-03-01,CVX,116.7300033569336,117.23999786376953,115.94999694824219,75.74717712402344,5570300.0,4.0,0.5947398672614383,75.90008332168715,73.54185622299057,58.729510665425174,153.83113180901816,13.669777362749732,74.62044830322266,72.37169138590495,15.359999656677246,40.12990226593693 28254,2013-03-01,DIS,54.310001373291016,55.369998931884766,54.29999923706055,50.300113677978516,8311500.0,4.0,0.4349280196382068,50.63454167858494,48.648398232303734,61.20334898093231,86.61442060027142,23.572448251286023,49.33010597229004,47.423501332600914,15.359999656677246,40.12990226593693 28255,2013-03-01,GS,148.1199951171875,151.6999969482422,147.22000122070312,124.71065521240234,4538400.0,4.0,1.9037416213013358,130.35449722659013,120.73796416867356,59.26513768590539,7.053928997043123,3.3370684885026876,123.67789026896159,114.35813992818197,15.359999656677246,40.12990226593693 28256,2013-03-01,HD,68.37999725341797,69.11000061035156,68.08999633789062,54.05564880371094,6241800.0,4.0,0.4770154820892927,54.28264454329346,50.41992847001221,60.00202244641048,159.91730494265917,25.804882750317514,52.30704256693522,50.765952046712236,15.359999656677246,40.12990226593693 28257,2013-03-01,HON,66.45938873291016,66.9837417602539,66.00177001953125,53.874420166015625,3125755.0,4.0,0.5624112679137312,54.45693201721661,52.71762357055194,62.65001822196921,44.49423770862144,19.769219428530576,53.13944511413574,51.00553588867187,15.359999656677246,40.12990226593693 28258,2013-03-01,IBM,191.8260040283203,194.01528930664062,190.5927276611328,127.01537322998047,3460482.0,4.0,0.5112368459116539,127.71157645378729,123.57275505866387,56.14058611005456,17.655012855740953,24.606964570459567,125.60307693481445,122.88350486755371,15.359999656677246,40.12990226593693 28259,2013-03-01,INTC,20.790000915527344,21.190000534057617,20.65999984741211,15.454864501953125,45695700.0,4.0,-0.04474486154899715,15.815549440916437,14.903692082826238,50.653659610351134,-21.15739801373249,10.648871582458568,15.398635578155517,15.298293081919352,15.359999656677246,40.12990226593693 28260,2013-03-01,JNJ,75.79000091552734,76.7699966430664,75.7300033569336,57.612953186035156,9528300.0,4.0,0.7373692253736905,57.98050874874674,55.179943521761075,68.61534585269337,91.73268955434389,18.520604792182453,55.97050170898437,54.40892486572265,15.359999656677246,40.12990226593693 28261,2013-03-01,JPM,48.599998474121094,49.41999816894531,48.369998931884766,36.23334884643555,25923400.0,4.0,0.4369202684285156,36.819430712289815,35.1879469122219,60.331697096341784,70.86452592553306,4.444365884121403,35.53796221415202,33.99254500071208,15.359999656677246,40.12990226593693 28262,2013-03-01,KO,38.4900016784668,38.790000915527344,38.4900016784668,27.605802536010742,13724500.0,4.0,0.19174672594983022,27.96462274235731,26.247601073560656,56.300912184759,127.93796926268075,31.441161958283264,26.935031954447428,26.723173936208088,15.359999656677246,40.12990226593693 28263,2013-03-01,MCD,95.68000030517578,95.81999969482422,94.95999908447266,72.1379623413086,3823200.0,4.0,0.7071270965981711,72.57271899819337,69.59860058188475,63.801669674906115,89.52053665467331,9.382490796444856,70.74339497884115,68.9102783203125,15.359999656677246,40.12990226593693 28264,2013-03-01,MMM,103.38999938964844,103.94000244140625,102.72000122070312,74.79409790039062,2660400.0,4.0,0.9972300549055575,75.47420195195176,72.30581590083145,64.42006260499981,83.42321961964034,35.306615611490756,73.13122762044271,70.17183647155761,15.359999656677246,40.12990226593693 28265,2013-03-01,MRK,40.39122009277344,40.71564865112305,40.39122009277344,29.02151870727539,15527482.0,4.0,0.06496019495537197,29.512143366527976,27.509060818957867,50.18927470929681,21.41570355592415,12.485342069333505,28.80004749298096,28.98473793665568,15.359999656677246,40.12990226593693 28266,2013-03-01,MSFT,27.719999313354492,27.979999542236328,27.520000457763672,23.080123901367188,34849700.0,4.0,0.12287220466951254,23.265545634417265,22.30235025486496,53.79269052461023,52.83871827905423,9.855475738649535,22.723678080240884,22.40269883473714,15.359999656677246,40.12990226593693 28267,2013-03-01,NKE,27.209999084472656,27.415000915527344,27.09000015258789,24.395336151123047,8053400.0,4.0,0.16146725872237866,24.53008285836184,23.74285091086423,59.31179161115432,58.20855885955648,26.691238234042697,24.05287857055664,23.331841723124185,15.359999656677246,40.12990226593693 28268,2013-03-01,PG,75.69999694824219,76.72000122070312,75.55999755859375,56.08995056152344,9599700.0,4.0,0.8109856186685747,56.785112573496995,55.15278491795808,64.52119107328829,47.553468900996286,11.947132779061288,54.98339627583822,52.699904378255205,15.359999656677246,40.12990226593693 28269,2013-03-01,TRV,80.16000366210938,80.72000122070312,79.3499984741211,62.910125732421875,1843700.0,4.0,0.798024207045863,63.512664582044316,60.965761779039674,62.7223227298334,70.72066176795275,17.29657552099842,61.64525082906087,59.42079531351725,15.359999656677246,40.12990226593693 28270,2013-03-01,UNH,53.34000015258789,53.790000915527344,52.880001068115234,45.366310119628906,6972100.0,4.0,-0.42116107500980604,50.10885266360191,44.48565798703285,45.32145750396681,-145.2059509168824,37.3982477290847,47.2562873840332,46.427717781066896,15.359999656677246,40.12990226593693 28271,2013-03-01,V,39.48249816894531,39.71500015258789,39.162498474121094,36.72111892700195,13212000.0,4.0,0.12360759896203888,37.30431753769838,35.86475861891783,54.486229941500056,4.12229644944513,0.720932189053494,36.61033159891765,36.01743647257487,15.359999656677246,40.12990226593693 28272,2013-03-01,VZ,46.220001220703125,46.7599983215332,46.11000061035156,27.947782516479492,12749700.0,4.0,0.4555602643927621,27.907612524853345,25.965449799670584,65.42081831418457,159.2036427426223,50.241690898339456,26.5149019241333,26.20579001108805,15.359999656677246,40.12990226593693 28273,2013-03-01,WBA,40.869998931884766,41.34000015258789,40.619998931884766,30.049888610839844,5195300.0,4.0,0.3858202904407868,30.729866686192416,29.134400090846157,62.23251053548635,35.44746703862263,17.92926192176731,29.507873853047688,28.201827907562254,15.359999656677246,40.12990226593693 28274,2013-03-01,WMT,70.77999877929688,71.9000015258789,70.77999877929688,56.8034553527832,8902300.0,4.0,0.27782314788512963,57.341488849748174,54.58522585667272,54.89715558168769,100.8265674200284,19.203754010276317,55.64822196960449,55.254859352111815,15.359999656677246,40.12990226593693 28333,2013-03-04,AAPL,15.278571128845215,15.29285717010498,14.964285850524902,12.921417236328125,582755600.0,0.0,-0.4132545137725021,14.874769131085003,13.021103080371297,35.87741100861032,-172.07538035303506,51.63788952822641,14.072891648610433,15.041004769007365,14.010000228881836,27.407671570812727 28334,2013-03-04,AMGN,92.11000061035156,92.75,91.5,70.1106185913086,3186700.0,0.0,1.2850510067334113,70.2885137086035,61.183932351577155,63.22554180258478,201.6950286355663,44.756638930526485,64.97476170857747,65.5231242497762,14.010000228881836,27.407671570812727 28335,2013-03-04,AXP,62.220001220703125,63.0,62.040000915527344,53.87419128417969,4687900.0,0.0,0.5986299358398384,54.36245515349743,51.606672120062136,60.30954649097309,87.50316268145608,23.295878723080737,52.26969515482585,51.07561098734538,14.010000228881836,27.407671570812727 28336,2013-03-04,BA,76.94999694824219,77.4000015258789,76.16999816894531,65.01555633544922,4748600.0,0.0,0.4645899242483793,65.50238482916338,62.351720929503614,55.360683383550096,110.85288319529636,9.799087405941636,63.423078282674155,63.389776674906415,14.010000228881836,27.407671570812727 28337,2013-03-04,CAT,90.61000061035156,90.75,89.19000244140625,66.65811157226562,6350500.0,0.0,-0.9330184101776098,74.58177912052363,65.4908717889002,44.68901395302517,-149.61949219939993,36.769113885544954,70.87719446818033,69.0964734395345,14.010000228881836,27.407671570812727 28338,2013-03-04,CRM,45.505001068115234,46.657501220703125,45.369998931884766,46.47249984741211,9554000.0,0.0,0.33863260086067726,45.58549026963104,40.344009928733215,62.86883565134577,293.87314890461926,28.94080443574381,43.02425015767415,42.48695837656657,14.010000228881836,27.407671570812727 28339,2013-03-04,CSCO,20.739999771118164,20.780000686645508,20.579999923706055,14.840179443359375,22634600.0,0.0,0.019020957190475585,15.317425863176656,14.70137744721763,53.52128402238074,-94.76027518461758,6.608774326224112,14.979229640960693,14.685621722539265,14.010000228881836,27.407671570812727 28340,2013-03-04,CVX,116.77999877929688,117.80999755859375,116.08000183105469,76.12947845458984,5046700.0,0.0,0.6417684570157434,76.11826630737467,73.44613798950034,59.72738442608994,187.23725432903612,18.392833613355698,74.69899037679036,72.52648048400879,14.010000228881836,27.407671570812727 28341,2013-03-04,DIS,55.15999984741211,55.84000015258789,55.0,50.727378845214844,6357400.0,0.0,0.49317834958979745,50.80175975246714,48.59118076877309,62.71356461072962,144.58944620078876,29.445677734292786,49.43283348083496,47.5332836151123,14.010000228881836,27.407671570812727 28342,2013-03-04,GS,150.00999450683594,152.47000122070312,149.7100067138672,126.07769775390625,3209200.0,0.0,1.847538381314564,130.40060698344232,120.92280533955574,60.4916346751278,35.65850784828663,6.606108564946744,123.99954833984376,114.85515467325847,14.010000228881836,27.407671570812727 28343,2013-03-04,HD,68.94999694824219,70.30000305175781,68.93000030517578,55.042335510253906,8375900.0,0.0,0.6363069724597636,54.74240154112039,50.194312631242894,62.441161378401475,233.39730859667267,36.34907699666475,52.44381968180338,50.84491259256999,14.010000228881836,27.407671570812727 28344,2013-03-04,HON,66.34498596191406,66.59285736083984,65.6871566772461,53.60523986816406,3745557.0,0.0,0.5178572291755543,54.42585428754067,52.821995749080415,60.947557878531455,8.663678872735163,13.851877534109166,53.21077270507813,51.127727063496906,14.010000228881836,27.407671570812727 28345,2013-03-04,IBM,193.68069458007812,196.16635131835938,193.64244079589844,128.4425811767578,3863296.0,0.0,0.7014126227123825,127.87371714914644,123.46507298146878,58.427044622384216,89.44070665653204,33.64951157578773,125.8608019510905,123.05693702697754,14.010000228881836,27.407671570812727 28346,2013-03-04,INTC,21.15999984741211,21.290000915527344,20.959999084472656,15.631241798400879,47545800.0,0.0,-0.01466804452060444,15.830654252389897,14.89866455711938,52.48187561481581,66.2390164698534,6.13381805121455,15.37000306447347,15.316816631952921,14.010000228881836,27.407671570812727 28347,2013-03-04,JNJ,76.7300033569336,77.27999877929688,76.7300033569336,57.98853302001953,12628000.0,0.0,0.764639308045588,58.11000477353309,55.32151149233604,70.12894718031285,124.66205928015728,28.276101937225523,56.092650731404625,54.50775547027588,14.010000228881836,27.407671570812727 28348,2013-03-04,JPM,48.72999954223633,49.13999938964844,48.33000183105469,36.37410354614258,17695200.0,0.0,0.4345629540599987,36.837583362123524,35.262397182920424,60.90473456622364,62.64244484528615,3.734034195966794,35.603647994995114,34.10128218332927,14.010000228881836,27.407671570812727 28349,2013-03-04,KO,38.599998474121094,38.81999969482422,38.45000076293945,27.691404342651367,9934300.0,0.0,0.2155146595075479,28.033676009133483,26.26985430245099,56.899744155052275,118.52507203026757,30.03589466396594,26.966180737813314,26.743028513590495,14.010000228881836,27.407671570812727 28350,2013-03-04,MCD,95.5999984741211,95.66999816894531,94.87000274658203,71.67803955078125,4636900.0,0.0,0.6733477175688733,72.5608476989928,69.60201546018689,61.02260258897649,68.0906304497878,7.9801570655203005,70.84503479003907,69.01794001261393,14.010000228881836,27.407671570812727 28351,2013-03-04,MMM,103.51000213623047,103.51000213623047,102.58999633789062,74.44094848632812,2566300.0,0.0,0.9417627545799121,75.48139953133547,72.46751862052001,62.75799942388866,64.8141441444594,33.135259798380474,73.27062327067057,70.3365692138672,14.010000228881836,27.407671570812727 28352,2013-03-04,MRK,40.95419692993164,41.364505767822266,40.8015251159668,29.504886627197266,14839890.0,0.0,0.11032219926450892,29.657377295686782,27.46662497024339,53.37862114777037,71.64375102783826,24.282319200759993,28.81343631744385,28.977497323354086,14.010000228881836,27.407671570812727 28353,2013-03-04,MSFT,27.850000381469727,28.149999618530273,27.700000762939453,23.245277404785156,38157500.0,0.0,0.14433411016960918,23.32554625542214,22.27945519416282,55.162372903306185,103.67870867825211,15.674197652977776,22.754610125223795,22.430176575978596,14.010000228881836,27.407671570812727 28354,2013-03-04,NKE,27.274999618530273,27.450000762939453,27.204999923706055,24.355289459228516,5291800.0,0.0,0.1649276423027004,24.53633639915167,23.791668247149598,58.869220997807666,65.58360416901522,28.082460216744792,24.074486223856606,23.37851489384969,14.010000228881836,27.407671570812727 28355,2013-03-04,PG,76.25,76.68000030517578,75.97000122070312,56.22929000854492,7631000.0,0.0,0.7713912468724899,56.808328355164015,55.18530262628129,65.05269131889435,52.76681902524638,11.947132779061288,55.154744211832686,52.796790313720706,14.010000228881836,27.407671570812727 28356,2013-03-04,TRV,80.6500015258789,80.6500015258789,79.98999786376953,62.77756881713867,1501600.0,0.0,0.7621078950720488,63.559799420395,60.967744982681175,62.059612433663624,75.2327896530037,17.296575520998413,61.76531715393067,59.5563045501709,14.010000228881836,27.407671570812727 28357,2013-03-04,UNH,53.310001373291016,53.5,53.130001068115234,45.196773529052734,4783000.0,0.0,-0.4761747244608543,50.15794265462757,44.22889244363903,44.73884897725739,-144.7803171913073,37.398247729084694,47.22577171325683,46.42761262257894,14.010000228881836,27.407671570812727 28358,2013-03-04,V,39.439998626708984,39.8849983215332,39.38750076293945,37.05098342895508,6570000.0,0.0,0.14555263529885565,37.345549598066725,35.85311449495086,55.98511040985517,77.43998471244389,5.33277400269952,36.609994633992514,36.06474959055583,14.010000228881836,27.407671570812727 28359,2013-03-04,VZ,46.70000076293945,47.11000061035156,46.59000015258789,28.181081771850586,9936900.0,0.0,0.4934178724816114,28.120946194748946,25.90465729035848,66.96067361116269,183.3486015998096,54.51430085472466,26.614202626546223,26.24510399500529,14.010000228881836,27.407671570812727 28360,2013-03-04,WBA,41.16999816894531,41.790000915527344,40.97999954223633,30.377153396606445,4534500.0,0.0,0.3934241054656198,30.71853861565518,29.271125080633883,63.99614292793125,67.52305773500258,27.167854595971402,29.572551091512043,28.29545701344808,14.010000228881836,27.407671570812727 28361,2013-03-04,WMT,71.5199966430664,73.26000213623047,71.51000213623047,58.00700378417969,10567200.0,0.0,0.41453521587500575,57.723220639693324,54.422822756302764,59.12950901518953,181.910841208244,33.990222355427406,55.76461677551269,55.2751558303833,14.010000228881836,27.407671570812727 28362,2013-03-05,AAPL,15.052857398986816,15.542499542236328,15.026785850524902,13.262558937072754,638433600.0,1.0,-0.4141164142711631,14.893839630548863,12.97552491718063,38.725338231581546,-140.39615639899566,40.76084273826055,14.005254205067953,14.987413883209229,13.479999542236328,22.7677137412291 28363,2013-03-05,AMGN,93.11000061035156,93.76000213623047,92.55999755859375,70.6474380493164,3570200.0,1.0,1.4486207436387986,71.05136612268834,61.038370434318495,64.2991639819559,197.41759558081762,48.637191758047244,65.2722666422526,65.58502356211345,13.479999542236328,22.7677137412291 28364,2013-03-05,AXP,63.2599983215332,64.41999816894531,63.060001373291016,54.92786407470703,7315900.0,1.0,0.6899804277263186,54.45174713501088,51.920858760985205,63.57100264926074,142.23602304400953,39.1111791462327,52.393622970581056,51.18863410949707,13.479999542236328,22.7677137412291 28365,2013-03-05,BA,77.44999694824219,78.8499984741211,77.11000061035156,66.33966827392578,5693200.0,1.0,0.5925863704401451,65.94215831078569,62.24339504919968,58.55565993022746,184.59720884140754,22.939933270692254,63.53831011454265,63.46373335520426,13.479999542236328,22.7677137412291 28366,2013-03-05,CAT,90.48999786376953,91.27999877929688,89.98999786376953,66.99977111816406,5352500.0,1.0,-0.9874577958676127,74.25442122628374,65.22035141775922,45.607976327094946,-118.53166626470274,31.904418008408125,70.69374567667643,69.15406913757325,13.479999542236328,22.7677137412291 28367,2013-03-05,CRM,45.935001373291016,46.47249984741211,45.7599983215332,46.442501068115234,9381200.0,1.0,0.5611974966042226,46.175736359581904,40.07901408292298,62.75756768935943,255.04345694645087,28.940804435743818,43.155500157674155,42.607375081380205,13.479999542236328,22.7677137412291 28368,2013-03-05,CSCO,20.829999923706055,21.25,20.829999923706055,15.183633804321289,32829500.0,1.0,0.03795097689368987,15.336390541438146,14.711033679600671,57.68379402162134,55.75279576151885,23.117602982089842,14.983999919891357,14.709592088063557,13.479999542236328,22.7677137412291 28369,2013-03-05,CVX,117.97000122070312,118.25,117.66999816894531,76.41461181640625,6356000.0,1.0,0.6940462988540048,76.37632715888017,73.42263829522139,60.4649218601373,256.3100422866262,21.91781147281346,74.77632039388021,72.6730557759603,13.479999542236328,22.7677137412291 28370,2013-03-05,DIS,55.95000076293945,56.58000183105469,55.900001525878906,51.34556579589844,7067900.0,1.0,0.5825098651381424,51.092101294816764,48.53538474339124,64.76636970598443,222.03545938787778,37.52591875563184,49.558288447062175,47.649041493733726,13.479999542236328,22.7677137412291 28371,2013-03-05,GS,153.4499969482422,154.9600067138672,152.8000030517578,126.72391510009766,4589300.0,1.0,1.8340000370744889,130.30153388692784,121.51395759866786,61.06490740618149,79.74281907918564,16.381487201121104,124.24807001749674,115.3553705851237,13.479999542236328,22.7677137412291 28372,2013-03-05,HD,70.58000183105469,70.95999908447266,70.12000274658203,55.18328857421875,8323800.0,1.0,0.7651007552320053,55.19065142941735,50.06790798830726,62.776615295238024,263.9632912366693,41.29524139926707,52.57433242797852,50.92909336090088,13.479999542236328,22.7677137412291 28373,2013-03-05,HON,66.73587036132812,67.56529998779297,66.70726776123047,54.358917236328125,3936144.0,1.0,0.5371711230185596,54.363264579751664,53.078359870931926,63.79703640216234,100.50243497685175,25.94136033004623,53.29447962443034,51.24909909566244,13.479999542236328,22.7677137412291 28374,2013-03-05,IBM,196.806884765625,198.5659637451172,196.6443634033203,129.28135681152344,3982959.0,1.0,0.9093283090451223,128.45802587595753,123.10574670705029,59.70419531307346,154.77542902486144,41.95183937409605,126.12944971720377,123.25172487894694,13.479999542236328,22.7677137412291 28375,2013-03-05,INTC,21.34000015258789,21.59000015258789,21.299999237060547,15.807619094848633,38796400.0,1.0,0.023133554229904263,15.892238405811371,14.879337426555571,54.235842091938,163.3533611499365,6.147474271135249,15.381907335917155,15.339733997980753,13.479999542236328,22.7677137412291 28376,2013-03-05,JNJ,77.55999755859375,77.70999908447266,77.44000244140625,58.33404541015625,9399400.0,1.0,0.8048531611123053,58.2590308983166,55.483317963377736,71.4397598337143,147.1654622918734,35.26198704992803,56.21811981201172,54.61097838083903,13.479999542236328,22.7677137412291 28377,2013-03-05,JPM,49.4900016784668,50.11000061035156,49.310001373291016,36.66300964355469,25561100.0,1.0,0.45081041121088106,36.87132800126326,35.36274029707659,62.06821670508733,120.29729364291572,18.16294723742188,35.67847023010254,34.207108879089354,13.479999542236328,22.7677137412291 28378,2013-03-05,KO,38.97999954223633,39.0,38.560001373291016,27.591529846191406,13240700.0,1.0,0.2237130560587275,28.067804885150636,26.330597710369382,55.97395197819683,115.55407887069599,33.457977753598804,26.989482752482097,26.759316062927248,13.479999542236328,22.7677137412291 28379,2013-03-05,MCD,95.54000091552734,96.0999984741211,95.33000183105469,72.23596954345703,5643000.0,1.0,0.6837161497386575,72.71231870580507,69.59884996484922,63.04275708979535,107.64250051632844,13.635347374978135,70.95280685424805,69.1377675374349,13.479999542236328,22.7677137412291 28380,2013-03-05,MMM,103.76000213623047,104.80999755859375,103.6500015258789,75.28421020507812,2632200.0,1.0,0.9548418700133396,75.49231230102757,72.76642335571071,64.98928191161359,121.67223692513733,42.92562675968524,73.42236938476563,70.50771560668946,13.479999542236328,22.7677137412291 28381,2013-03-05,MRK,41.60305404663086,41.65076446533203,41.125953674316406,29.443601608276367,15843769.0,1.0,0.1397161646724001,29.746526384924422,27.540861653710834,52.93407797863483,87.2116170718312,28.808103140593545,28.819562911987305,28.96934766769409,13.479999542236328,22.7677137412291 28382,2013-03-05,MSFT,28.290000915527344,28.540000915527344,28.15999984741211,23.410429000854492,41432200.0,1.0,0.17267864652798437,23.41440900542665,22.284343588567495,56.496364159731364,203.14003369660557,27.198375508481547,22.791047223409016,22.456311988830567,13.479999542236328,22.7677137412291 28383,2013-03-05,NKE,27.450000762939453,27.5,27.260000228881836,24.430938720703125,8098000.0,1.0,0.17179395066927228,24.54163366383829,23.850780619914154,59.460350752653845,80.88567980958071,30.107946336632,24.101423199971517,23.426412105560303,13.479999542236328,22.7677137412291 28384,2013-03-05,PG,76.77999877929688,77.38999938964844,76.72000122070312,56.50059127807617,9716200.0,1.0,0.7532214984834908,56.806728830905705,55.31889449062749,66.07631073417222,79.68512964646851,21.8618453534421,55.328535588582355,52.896985880533855,13.479999542236328,22.7677137412291 28385,2013-03-05,TRV,80.79000091552734,82.0,80.55999755859375,63.51043701171875,2079000.0,1.0,0.7837457642320373,63.618111565663426,61.179192206309224,64.22167535012755,129.21487404567657,30.750833567820873,61.899157460530596,59.65921853383382,13.479999542236328,22.7677137412291 28386,2013-03-05,UNH,53.43000030517578,53.84000015258789,53.18000030517578,45.3493537902832,4911700.0,1.0,-0.5016784492093933,50.174612159384296,44.021502189980936,45.39240702688448,-127.0637426778014,30.75202186313038,47.19582176208496,46.425829124450686,13.479999542236328,22.7677137412291 28387,2013-03-05,V,40.022499084472656,40.44499969482422,39.96500015258789,37.234493255615234,10267600.0,1.0,0.17572628087694397,37.4299671289565,35.86091040400249,56.80379530893652,180.94212322669838,18.641281551433575,36.62821553548177,36.113305282592776,13.479999542236328,22.7677137412291 28388,2013-03-05,VZ,47.400001525878906,47.880001068115234,47.13999938964844,28.528039932250977,16390000.0,1.0,0.5451329699907816,28.389381075566572,25.825851392084797,69.07905872721855,205.06708894603184,62.15627124242593,26.716893068949382,26.285962867736817,13.479999542236328,22.7677137412291 28389,2013-03-05,WBA,40.91999816894531,41.13999938964844,40.099998474121094,29.613542556762695,12870100.0,1.0,0.3339832199794124,30.577642297679642,29.482731390064497,57.51345021125688,-11.806158213781838,2.9435975112739414,29.615387407938638,28.360705439249674,13.479999542236328,22.7677137412291 28390,2013-03-05,WMT,73.47000122070312,74.04000091552734,72.98999786376953,58.37120819091797,9142000.0,1.0,0.5459751053974884,58.11605123801797,54.35383744911582,60.2958323735413,230.06822665686244,40.6493490454617,55.883914184570315,55.30247275034586,13.479999542236328,22.7677137412291 28391,2013-03-06,AAPL,15.518214225769043,15.54464340209961,15.15821361541748,13.093987464904785,460250000.0,2.0,-0.4235197139883997,14.918407648989792,12.860127144863966,37.865660067130364,-139.72494893504052,40.6682150061696,13.92713483174642,14.926706329981487,13.529999732971191,25.37228019165912 28392,2013-03-06,AMGN,93.81999969482422,94.29000091552734,93.08999633789062,70.51888275146484,3716300.0,2.0,1.550010049435329,71.68075282910162,60.95401317736811,63.837457723393584,175.8193875256663,50.58431999674299,65.53515701293945,65.65067043304444,13.529999732971191,25.37228019165912 28393,2013-03-06,AXP,64.41000366210938,64.94000244140625,64.3499984741211,55.381874084472656,5780900.0,2.0,0.7899056238269253,54.83322044017598,51.88118500110821,64.85816360021965,172.38673441116248,43.6586392962029,52.543534978230795,51.31320788065592,13.529999732971191,25.37228019165912 28394,2013-03-06,BA,78.66999816894531,79.27999877929688,78.48999786376953,66.69386291503906,3826100.0,2.0,0.7143702085374315,66.41366359458249,62.081774408957564,59.360553509551686,212.68833451724902,26.341661991426292,63.68992907206218,63.542056783040366,13.529999732971191,25.37228019165912 28395,2013-03-06,CAT,90.97000122070312,91.05000305175781,89.41000366210938,66.57642364501953,7135900.0,2.0,-1.052627964327229,73.8445078444017,64.97667974715102,44.656929593625115,-116.32371550147646,34.6245791835474,70.49371007283528,69.20583941141764,13.529999732971191,25.37228019165912 28396,2013-03-06,CRM,46.415000915527344,46.86750030517578,46.14250183105469,46.592498779296875,4816400.0,2.0,0.7411419189864006,46.72132167144432,39.882678801578145,63.09541413835286,240.13984142054775,32.19424098294316,43.317833455403644,42.72804171244304,13.529999732971191,25.37228019165912 28397,2013-03-06,CSCO,21.299999237060547,21.790000915527344,21.239999771118164,15.541401863098145,45966600.0,2.0,0.08088960127135714,15.435492607237203,14.657725623963968,61.408160696614445,209.85293361095893,36.83178108478578,15.004273541768391,14.736305332183838,13.529999732971191,25.37228019165912 28398,2013-03-06,CVX,118.30000305175781,118.77999877929688,118.02999877929688,76.76449584960938,5362200.0,2.0,0.755006339423204,76.69305560129668,73.33623898488496,61.36312702487069,254.17132144591832,26.031742105666993,74.8509536743164,72.81174608866374,13.529999732971191,25.37228019165912 28399,2013-03-06,DIS,56.529998779296875,56.84000015258789,56.25,51.23647689819336,5572600.0,2.0,0.6371584069600829,51.31449449833654,48.50117437068201,64.12192247472925,222.02942325806006,40.102312761698286,49.66828893025716,47.75964775085449,13.529999732971191,25.37228019165912 28400,2013-03-06,GS,154.05999755859375,155.0500030517578,152.8000030517578,127.69319152832031,3593200.0,2.0,1.8798139834446204,130.46895985206635,121.69361796775787,61.92221408602535,83.94689231654816,16.718272457089274,124.48761723836263,115.87077827453614,13.529999732971191,25.37228019165912 28401,2013-03-06,HD,70.47000122070312,70.95999908447266,70.27999877929688,55.19111251831055,5276600.0,2.0,0.8579126004627966,55.57291347942408,50.00592334308569,62.79569573475192,238.4737023441256,41.29524139926708,52.697797775268555,51.0092280069987,13.529999732971191,25.37228019165912 28402,2013-03-06,HON,67.51763153076172,68.08011627197266,67.49856567382812,54.81269073486328,3694265.0,2.0,0.5823799386132436,54.581045438418755,52.99880380474531,65.37078982586465,157.62976627831398,31.390153654821468,53.37827517191569,51.37867132822672,13.529999732971191,25.37228019165912 28403,2013-03-06,IBM,197.92543029785156,199.32122802734375,197.5717010498047,130.43942260742188,3760161.0,2.0,1.1542438155707089,129.37091821653053,122.5959778405984,61.397956678379586,173.96278276892454,44.29691338410219,126.40324452718099,123.45490506490071,13.529999732971191,25.37228019165912 28404,2013-03-06,INTC,21.530000686645508,21.790000915527344,21.510000228881836,15.983993530273438,37188900.0,2.0,0.06655631671242368,15.97524980375675,14.838214551712,55.91901786989601,211.9832916235425,13.297340221206344,15.401629670461018,15.361834398905437,13.529999732971191,25.37228019165912 28405,2013-03-06,JNJ,77.69000244140625,77.73999786376953,77.22000122070312,58.13124465942383,8535200.0,2.0,0.8110097876889171,58.36469659436162,55.62721815478389,69.58563538065626,131.39011024562845,28.42107692566806,56.35024223327637,54.709827740987144,13.529999732971191,25.37228019165912 28406,2013-03-06,JPM,49.880001068115234,50.189998626708984,49.619998931884766,37.06306076049805,19607900.0,2.0,0.4903153694617757,37.02802755813709,35.29790360946544,63.61914079727768,138.75487739478376,19.230232008424203,35.764652506510416,34.31629238128662,13.529999732971191,25.37228019165912 28407,2013-03-06,KO,38.79999923706055,39.040000915527344,38.70000076293945,27.834060668945312,11653900.0,2.0,0.2469340528235371,28.144461514896157,26.316713640743494,57.70277547960632,122.91136668763454,34.222261439686655,27.03442249298096,26.778813743591307,13.529999732971191,25.37228019165912 28408,2013-03-06,MCD,95.94999694824219,96.81999969482422,95.93000030517578,72.98993682861328,5052000.0,2.0,0.7441934666392598,73.0117881200198,69.49989553476534,65.53958334738033,164.39946188300405,22.194028242554538,71.06850916544596,69.25620040893554,13.529999732971191,25.37228019165912 28409,2013-03-06,MMM,104.7300033569336,105.41999816894531,104.47000122070312,75.43561553955078,3470300.0,2.0,0.9662855698121149,75.57339203210749,72.9587254300507,65.37459912696076,148.74538265694153,46.8305803034532,73.56507314046225,70.6791170756022,13.529999732971191,25.37228019165912 28410,2013-03-06,MRK,41.316795349121094,41.73664093017578,41.08778762817383,29.736347198486328,19301121.0,2.0,0.18450634232014806,29.904467379141472,27.53609601349769,54.794441122628704,95.49045343014888,30.147041190379532,28.830455271402993,28.964728514353435,13.529999732971191,25.37228019165912 28411,2013-03-06,MSFT,28.209999084472656,28.229999542236328,27.780000686645508,23.195730209350586,51448500.0,2.0,0.17579108741212224,23.446251300875197,22.319868465360152,54.32284751337723,98.34625226210072,11.348874820804786,22.823057874043783,22.478050168355306,13.529999732971191,25.37228019165912 28412,2013-03-06,NKE,27.479999542236328,27.80500030517578,27.350000381469727,24.60894012451172,5812000.0,2.0,0.1894153133609322,24.59253231440289,23.871895633595155,60.830615924872326,138.72464969299767,40.95218090884128,24.13148587544759,23.47299092610677,13.529999732971191,25.37228019165912 28413,2013-03-06,PG,77.01000213623047,77.44999694824219,76.80999755859375,56.61058807373047,7194700.0,2.0,0.7391768930060252,56.85242404533472,55.38319416450414,66.4880065992223,87.32550272165828,22.648608920249256,55.50574951171875,52.99246813456217,13.529999732971191,25.37228019165912 28414,2013-03-06,TRV,81.61000061035156,81.87999725341797,80.9000015258789,63.565330505371094,1277400.0,2.0,0.7961459032187292,63.72561182408631,61.29626279444397,64.37896182972764,125.57261832838637,30.75083356782088,61.99220581054688,59.76811510721843,13.529999732971191,25.37228019165912 28415,2013-03-06,UNH,53.560001373291016,53.939998626708984,53.349998474121094,45.44260787963867,5562600.0,2.0,-0.5085037939588446,49.95068464343836,43.89280862743566,45.79770525330027,-108.38631381478025,28.793333943382255,47.12772738138835,46.428273328145345,13.529999732971191,25.37228019165912 28416,2013-03-06,V,40.21500015258789,40.42499923706055,40.04999923706055,37.413360595703125,7516000.0,2.0,0.21163264250922253,37.51215115745783,35.822066295545106,57.5990167321171,181.70227117751975,18.641281551433586,36.646371078491214,36.16325804392497,13.529999732971191,25.37228019165912 28417,2013-03-06,VZ,47.79999923706055,47.86000061035156,47.13999938964844,28.28277587890625,12203800.0,2.0,0.5598729313623068,28.553811711650443,25.824131327289987,65.98520107356684,173.91053861471107,62.15627124242593,26.80343221028646,26.31928475697835,13.529999732971191,25.37228019165912 28418,2013-03-06,WBA,40.709999084472656,40.7400016784668,39.869998931884766,29.060819625854492,7797400.0,2.0,0.23951479133538456,30.686439626782633,29.29400375548055,53.458573473945194,-59.32315669403374,2.2582850748395713,29.63305606842041,28.413370196024577,13.529999732971191,25.37228019165912 28419,2013-03-06,WMT,73.75,74.12999725341797,73.25,58.102020263671875,7149600.0,2.0,0.6212594564920764,58.39232284997602,54.284226298583555,59.008306665185124,206.49123484028607,41.378737335656155,55.98420944213867,55.32609519958496,13.529999732971191,25.37228019165912 28420,2013-03-07,AAPL,15.160714149475098,15.428929328918457,15.037857055664062,13.245335578918457,468473600.0,3.0,-0.4139871822901213,14.919223603489625,12.785114279505981,39.12089530889009,-142.6977608277918,42.92226213833796,13.84464070002238,14.875652281443278,13.0600004196167,18.55287251003106 28421,2013-03-07,AMGN,93.43000030517578,93.87999725341797,92.81999969482422,70.27696228027344,2980100.0,3.0,1.5924836839166545,72.18631957138435,60.96477181350336,62.957396085806195,145.46634462699205,47.53854043165219,65.79549713134766,65.71504255930583,13.0600004196167,18.55287251003106 28422,2013-03-07,AXP,64.7300033569336,64.87999725341797,64.13999938964844,55.30476760864258,4446500.0,3.0,0.8530418776990558,55.07547969558123,51.98158207199689,64.45802420645319,160.35584579771856,39.17163732593556,52.704298146565755,51.42952505747477,13.0600004196167,18.55287251003106 28423,2013-03-07,BA,79.37000274658203,81.94999694824219,79.37000274658203,68.35531616210938,10029900.0,3.0,0.9341815064308037,67.30023637062737,61.6377114748316,62.86062725201827,281.2369009452749,43.03324935571087,63.89329833984375,63.63885326385498,13.0600004196167,18.55287251003106 28424,2013-03-07,CAT,89.9000015258789,90.4000015258789,89.2699966430664,66.5838394165039,4738200.0,3.0,-1.0910998813287165,73.45606182821872,64.76724597207424,44.67783424131977,-111.24873440610688,35.2915799769178,70.31545969645182,69.24493370056152,13.0600004196167,18.55287251003106 28425,2013-03-07,CRM,46.61750030517578,46.63750076293945,46.02000045776367,46.11750030517578,3820000.0,3.0,0.8357863383703403,47.099612677498094,39.833637749748,61.27448994790401,191.08747272191985,30.217730013448907,43.4349168141683,42.84375006357829,13.0600004196167,18.55287251003106 28426,2013-03-07,CSCO,21.719999313354492,21.969999313354492,21.68000030517578,15.598641395568848,37379500.0,3.0,0.11817527137948325,15.527311228572184,14.609554387272542,61.96224815542218,256.9874441210738,40.606786123945504,15.03241777420044,14.765642213821412,13.0600004196167,18.55287251003106 28427,2013-03-07,CVX,118.62000274658203,118.88999938964844,118.20999908447266,76.82282257080078,4378700.0,3.0,0.7988158379764769,76.97327136853544,73.28575573107393,61.51391384765608,221.4711165001976,26.88638982389428,74.94682032267252,72.94562123616537,13.0600004196167,18.55287251003106 28428,2013-03-07,DIS,56.36000061035156,56.470001220703125,56.0099983215332,51.200111389160156,4813700.0,3.0,0.6698121993255057,51.49867731115486,48.48062833764886,63.902647518190385,175.73628460883359,34.62405454262748,49.74010734558105,47.866920725504556,13.0600004196167,18.55287251003106 28429,2013-03-07,GS,154.6999969482422,157.19000244140625,154.5,129.75611877441406,3886300.0,3.0,2.058849716232743,130.9643899087807,121.6962447042564,63.68283730398458,123.73026670690969,24.452601638146604,124.80666097005208,116.42923736572266,13.0600004196167,18.55287251003106 28430,2013-03-07,HD,70.4000015258789,70.5,69.94000244140625,55.01100540161133,4998300.0,3.0,0.9064841325683233,55.86776729320536,49.99141086841573,62.03840691912902,188.11332348498394,35.11469687796693,52.796726099650066,51.08492533365885,13.0600004196167,18.55287251003106 28431,2013-03-07,HON,68.28985595703125,68.9858169555664,68.11825561523438,55.50486373901367,4423573.0,3.0,0.6663792225172216,54.977606903410724,52.80662504544181,67.59369465619415,223.5802902763149,39.72939042181071,53.48845621744792,51.514045079549156,13.0600004196167,18.55287251003106 28432,2013-03-07,IBM,199.13002014160156,200.38241577148438,199.08221435546875,131.09043884277344,4063082.0,3.0,1.3849083273145624,130.32923711678873,122.16347375967614,62.319034351069774,197.25593022323034,47.48346618957111,126.51921869913737,123.64555956522624,13.0600004196167,18.55287251003106 28433,2013-03-07,INTC,21.799999237060547,21.989999771118164,21.75,16.08687973022461,42380000.0,3.0,0.10802596917531737,16.08472349517434,14.794881416629861,56.8761378744912,237.7910665947008,19.826291970910997,15.426235644022624,15.385649569829305,13.0600004196167,18.55287251003106 28434,2013-03-07,JNJ,77.62000274658203,77.95999908447266,77.58999633789062,58.40167236328125,7996500.0,3.0,0.8281636591015058,58.5552225092632,55.65890140736278,70.63688511538432,143.4172325428688,32.09238071646457,56.48740463256836,54.80821654001872,13.0600004196167,18.55287251003106 28435,2013-03-07,JPM,50.04999923706055,50.86000061035156,50.0099983215332,37.507545471191406,24245400.0,3.0,0.5511363778394482,37.28684181447168,35.18873382334571,65.25211833823072,177.42914815235906,27.674854056709275,35.87330538431804,34.41951761245728,13.0600004196167,18.55287251003106 28436,2013-03-07,KO,39.040000915527344,39.189998626708984,38.84000015258789,27.905405044555664,15094900.0,3.0,0.26800436739937084,28.221526732493494,26.29742811674967,58.20224611140301,127.80547683839409,37.117388066384954,27.081740379333496,26.79557711283366,13.0600004196167,18.55287251003106 28437,2013-03-07,MCD,96.63999938964844,97.16000366210938,96.63999938964844,73.20101928710938,4566400.0,3.0,0.7999336293714521,73.31740891303681,69.40393355522491,66.2009109538123,190.3489504543362,25.900823767329896,71.17803421020508,69.37328923543295,13.0600004196167,18.55287251003106 28438,2013-03-07,MMM,104.80000305175781,105.1500015258789,104.48999786376953,75.34910583496094,1875200.0,3.0,0.9573385710568374,75.7037376359148,73.00714722126294,64.95206937406596,137.68492842980828,46.83058030345321,73.70107294718424,70.84239095052084,13.0600004196167,18.55287251003106 28439,2013-03-07,MRK,41.8129768371582,41.917938232421875,41.11641311645508,29.457223892211914,14392813.0,3.0,0.19522947881064567,29.967482662479934,27.621490573604053,52.73833026016172,89.57817535062327,32.99112961771759,28.84066645304362,28.954108556111652,13.0600004196167,18.55287251003106 28440,2013-03-07,MSFT,28.110000610351562,28.280000686645508,28.010000228881836,23.237014770507812,29196700.0,3.0,0.17951964754286465,23.459266863669008,22.39145258823529,54.66975356870476,127.81390528662463,12.875855526838373,22.84388682047526,22.504161739349364,13.0600004196167,18.55287251003106 28441,2013-03-07,NKE,27.700000762939453,27.825000762939453,27.56999969482422,24.573345184326172,5685200.0,3.0,0.1982231628240818,24.635200074674657,23.885713240144682,60.40823057701218,156.716673531497,41.58748313738311,24.16612491607666,23.51834837595622,13.0600004196167,18.55287251003106 28442,2013-03-07,PG,77.22000122070312,77.48999786376953,76.77999877929688,56.39060592651367,7111400.0,3.0,0.7022011830333881,56.87740551435402,55.41321185625146,64.85954330194204,85.9283516390622,23.199726047679437,55.65754229227702,53.08016185760498,13.0600004196167,18.55287251003106 28443,2013-03-07,TRV,81.11000061035156,81.44000244140625,80.9000015258789,63.6672477722168,1141600.0,3.0,0.8049183763815506,63.84927282560112,61.38319558870552,64.67720915308243,112.56966752161489,30.750833567820884,62.09670804341634,59.87559172312419,13.0600004196167,18.55287251003106 28444,2013-03-07,UNH,53.7599983215332,54.18000030517578,53.689998626708984,45.60363006591797,4455700.0,3.0,-0.4952112965641078,49.74037304353725,43.79965915250767,46.50689196839905,-86.13779224735211,24.026649049330167,47.068107986450194,46.42728411356608,13.0600004196167,18.55287251003106 28445,2013-03-07,V,40.217498779296875,40.44499969482422,39.912498474121094,37.285587310791016,8687200.0,3.0,0.22715989863828412,37.51349245365421,35.8213853234454,56.82594215046509,149.15312845924802,14.139254070059312,36.66026751200358,36.21077226003011,13.0600004196167,18.55287251003106 28446,2013-03-07,VZ,47.400001525878906,47.56999969482422,47.209999084472656,28.402414321899414,10584700.0,3.0,0.5745848232583981,28.72239396835324,25.81885606979373,66.73695554687649,152.47643785429028,62.15627124242592,26.896950658162435,26.35499486923218,13.0600004196167,18.55287251003106 28447,2013-03-07,WBA,40.02000045776367,40.29999923706055,39.7400016784668,29.18445587158203,5752400.0,3.0,0.1726342723551042,30.73659771200787,29.16833335641254,54.20567814319334,-81.53732339177286,5.153969721892461,29.654123560587564,28.465085379282634,13.0600004196167,18.55287251003106 28448,2013-03-07,WMT,73.48999786376953,73.61000061035156,73.19999694824219,58.05447006225586,6680000.0,3.0,0.6693698641427801,58.610848451500175,54.22484910404182,58.77895046701288,173.9514660157946,40.35427893844912,56.08529497782389,55.33968715667724,13.0600004196167,18.55287251003106 28449,2013-03-08,AAPL,15.350000381469727,15.551071166992188,15.307499885559082,13.280399322509766,391482000.0,4.0,-0.3990037641512494,14.859154835769136,12.732902773788968,39.41423347121708,-107.6595867867562,37.26515673388088,13.82806037267049,14.826930936177572,12.59000015258789,32.26825650910943 28450,2013-03-08,AMGN,93.43000030517578,93.87999725341797,92.8499984741211,70.31478118896484,3084900.0,4.0,1.6106296787601195,72.60621718393219,61.16800118459809,63.03979689675203,129.58105319559678,47.538540431652194,66.0683775583903,65.76224829355876,12.59000015258789,32.26825650910943 28451,2013-03-08,AXP,64.66000366210938,64.76000213623047,63.66999816894531,55.42469787597656,5810000.0,4.0,0.9023534155605688,55.39340571384184,51.882956133082,64.80737324312409,147.3709824536196,29.49503466750123,52.85849329630534,51.5458491007487,12.59000015258789,32.26825650910943 28452,2013-03-08,BA,81.16000366210938,81.69999694824219,80.72000122070312,68.50714111328125,5231700.0,4.0,1.1078637842876873,68.0078011660705,61.29230793427129,63.160557825470256,252.9887293904611,43.03324935571087,64.07295722961426,63.72574990590413,12.59000015258789,32.26825650910943 28453,2013-03-08,CAT,90.43000030517578,90.72000122070312,90.01000213623047,67.22256469726562,5084900.0,4.0,-1.0578550659120936,73.18834052366545,64.61905007081698,46.47912504419842,-89.51122484966754,32.00114729468891,70.16468938191731,69.29171905517578,12.59000015258789,32.26825650910943 28454,2013-03-08,CRM,46.45249938964844,46.51250076293945,45.76750183105469,46.462501525878906,4218400.0,4.0,0.9279347832614775,47.5023851698711,39.825865333668936,62.09640354257988,166.2596210843609,26.06472890876824,43.547916920979816,42.958041763305665,12.59000015258789,32.26825650910943 28455,2013-03-08,CSCO,21.84000015258789,21.969999313354492,21.770000457763672,15.620109558105469,23839100.0,4.0,0.14775352421492904,15.615692325011471,14.573407654389163,62.17296883281698,230.52285330736046,40.60678612394552,15.05173724492391,14.789970397949219,12.59000015258789,32.26825650910943 28456,2013-03-08,CVX,118.94999694824219,119.11000061035156,117.98999786376953,76.82928466796875,4992000.0,4.0,0.8245516997170483,77.17840258675243,73.36822522086477,61.53112064851807,188.96657154996262,26.886389823894273,75.032400004069,73.07992604573568,12.59000015258789,32.26825650910943 28457,2013-03-08,DIS,56.560001373291016,57.5099983215332,56.52000045776367,52.17283630371094,8157800.0,4.0,0.7653587569055915,51.89712253368687,48.3576378270309,67.0230893536882,233.67701768207425,44.64943374069077,49.84434992472331,47.9894967397054,12.59000015258789,32.26825650910943 28458,2013-03-08,GS,155.88999938964844,156.22999572753906,152.00999450683594,126.74042510986328,6615000.0,4.0,1.9350890468435153,130.97569652192624,121.95243305571049,59.52094244344836,65.56460175271036,11.565554774385543,125.0416966756185,116.93138008117675,12.59000015258789,32.26825650910943 28459,2013-03-08,HD,70.58999633789062,71.44999694824219,70.38999938964844,55.88805389404297,6470300.0,4.0,1.0041724305365065,56.30545557490252,49.94996091374494,64.21250416669668,203.27095872750294,42.61241057653265,52.901658884684245,51.19364236195882,12.59000015258789,32.26825650910943 28460,2013-03-08,HON,69.28136444091797,70.33960723876953,69.28136444091797,56.681575775146484,5168510.0,4.0,0.8184653284865817,55.6875217123588,52.384356339399005,70.88095571891142,315.67100039134453,49.530953715669845,53.63862546284994,51.670432535807294,12.59000015258789,32.26825650910943 28461,2013-03-08,IBM,200.6214141845703,201.47227478027344,200.21987915039062,131.69134521484375,3870723.0,4.0,1.5977815063409793,131.28401661442828,121.87472819758344,63.15842172991172,202.90503560148545,50.58678745577906,126.66145579020183,123.83926887512207,12.59000015258789,32.26825650910943 28462,2013-03-08,INTC,21.950000762939453,22.040000915527344,21.469999313354492,15.859063148498535,44990500.0,4.0,0.12111196992250939,16.13520436913314,14.800987475807046,54.18139829460575,170.19947438898498,7.690108464417272,15.447125403086345,15.406637175877888,12.59000015258789,32.26825650910943 28463,2013-03-08,JNJ,77.83999633789062,78.22000122070312,77.69999694824219,58.732154846191406,8554100.0,4.0,0.8585288144392393,58.75723371930974,55.73674020341976,71.86623506172572,150.96458381255044,36.22478332581218,56.62937304178874,54.91025021870931,12.59000015258789,32.26825650910943 28464,2013-03-08,JPM,50.59000015258789,50.849998474121094,49.61000061035156,37.188995361328125,32711900.0,4.0,0.5670960038118906,37.412668746663975,35.20884690885361,63.15061991920265,151.25592654565557,19.688838573074385,35.96788291931152,34.520499324798585,12.59000015258789,32.26825650910943 28465,2013-03-08,KO,39.16999816894531,39.41999816894531,39.029998779296875,27.976728439331055,11183600.0,4.0,0.2871478833323273,28.261246979869654,26.279821287952615,58.70652987898459,136.83486453812898,41.3486751047985,27.131911023457846,26.814361413319904,12.59000015258789,32.26825650910943 28466,2013-03-08,MCD,98.12999725341797,98.94999694824219,98.02999877929688,74.42242431640625,8838100.0,4.0,0.9319226637138485,73.90739128265925,69.17865760650092,69.68352716360343,275.57657989819006,41.567341027625844,71.33251113891602,69.49914245605468,12.59000015258789,32.26825650910943 28467,2013-03-08,MMM,105.0,105.80999755859375,104.81999969482422,76.19239807128906,2357200.0,4.0,1.0066901484792226,75.9757085832907,73.03194217354525,67.09656899176005,170.99505903746,50.97735031448727,73.86088536580404,71.01542154947917,12.59000015258789,32.26825650910943 28468,2013-03-08,MRK,41.41221237182617,41.507633209228516,40.95419692993164,29.252986907958984,30678418.0,4.0,0.1851135502082606,29.973855636962398,27.749229766479985,51.28175003901778,64.4221896172939,28.00623530065398,28.83998533884684,28.9417706489563,12.59000015258789,32.26825650910943 28469,2013-03-08,MSFT,28.25,28.329999923706055,27.959999084472656,23.121408462524414,37667800.0,4.0,0.17117292054072664,23.42810286959312,22.50056896725991,53.49289021950906,106.379958424539,10.835103093567083,22.860316276550293,22.521794668833415,12.59000015258789,32.26825650910943 28470,2013-03-08,NKE,27.559999465942383,27.614999771118164,27.25,24.33748435974121,8013000.0,4.0,0.18404983764656535,24.641522748602856,23.889238970147144,57.66362842801748,60.206836827765024,19.58265278049458,24.181524149576823,23.561658827463784,12.59000015258789,32.26825650910943 28471,2013-03-08,PG,77.01000213623047,77.19999694824219,76.45999908447266,56.59591293334961,7252800.0,4.0,0.6816070839359369,56.926822176442265,55.4393250556134,65.67131046352276,77.9340673214871,16.12445937460987,55.82277806599935,53.17212619781494,12.59000015258789,32.26825650910943 28472,2013-03-08,TRV,81.68000030517578,82.05000305175781,81.23999786376953,64.02009582519531,1396400.0,4.0,0.8307659607053282,64.03516218498565,61.43071153327607,65.70559586652841,136.12892541274505,36.456368529215396,62.20127779642741,59.98959897359212,12.59000015258789,32.26825650910943 28473,2013-03-08,UNH,53.970001220703125,54.25,53.52000045776367,45.61213302612305,4584400.0,4.0,-0.4784752143545532,49.54725607152565,43.71813852075951,46.545098545880606,-80.78532673378362,26.097625270905816,47.00001360575358,46.42191588083903,12.59000015258789,32.26825650910943 28474,2013-03-08,V,40.334999084472656,40.349998474121094,39.97249984741211,37.32276916503906,9571600.0,4.0,0.23970248484877743,37.59817225112936,35.82824262008646,56.99967912783703,141.26787486216483,14.139254070059321,36.67146288553874,36.25848128000895,12.59000015258789,32.26825650910943 28475,2013-03-08,VZ,47.720001220703125,47.97999954223633,47.66999816894531,28.689537048339844,9991800.0,4.0,0.602467636132257,28.921106985023673,25.829510805198492,68.46713676756806,158.83099185631562,65.88421726475634,27.00402768452962,26.399235248565674,12.59000015258789,32.26825650910943 28476,2013-03-08,WBA,40.15999984741211,40.68000030517578,40.150001525878906,29.55535125732422,5582300.0,4.0,0.14785475951118698,30.740928540421265,29.134971346663697,56.37872453582271,-43.26757188134732,3.7556823203698855,29.689481035868326,28.519971783955892,12.59000015258789,32.26825650910943 28477,2013-03-08,WMT,73.30000305175781,73.38999938964844,72.83999633789062,58.197959899902344,5744600.0,4.0,0.7108815396455554,58.84062837820841,54.1749020172994,59.273113866028474,149.96539437777216,32.94052706968867,56.183245213826496,55.35751832326253,12.59000015258789,32.26825650910943 28536,2013-03-11,AAPL,15.348214149475098,15.678929328918457,15.183570861816406,13.469586372375488,474236000.0,0.0,-0.36762572300870033,14.738487938497208,12.739413138773301,41.00095840692533,-92.4908201888209,31.443312444269672,13.828612899780273,14.775465186436971,11.5600004196167,22.893577765475314 28537,2013-03-11,AMGN,92.66000366210938,93.36000061035156,90.87000274658203,69.13528442382812,5699600.0,0.0,1.5124009620737553,72.83019428119984,61.33264408244763,58.81841799114466,90.67244173950084,26.15597450858431,66.28188947041829,65.78716386159262,11.5600004196167,22.893577765475314 28538,2013-03-11,AXP,64.7300033569336,65.62000274658203,64.70999908447266,56.11002731323242,5307700.0,0.0,0.9853747360529894,55.83599653191244,51.757323551705724,66.73994146603114,188.10273710736138,37.935714057203434,53.029822158813474,51.66918455759684,11.5600004196167,22.893577765475314 28539,2013-03-11,BA,81.01000213623047,83.02999877929688,80.95999908447266,69.94928741455078,5087300.0,0.0,1.346357424484367,69.03626914167674,60.843121574875994,65.86902915211783,252.76532042653002,49.54169190851806,64.30878817240396,63.83263212839763,11.5600004196167,22.893577765475314 28540,2013-03-11,CAT,90.48999786376953,91.5199966430664,90.0999984741211,67.72020721435547,4846300.0,0.0,-0.9800552511493379,72.75965448199169,64.6266217631255,47.847749638174754,-72.96852520142612,23.9452527465256,70.05575968424479,69.34556821187337,11.5600004196167,22.893577765475314 28541,2013-03-11,CRM,46.380001068115234,46.98500061035156,46.377498626708984,46.48500061035156,4032000.0,0.0,0.9913509017151867,47.8574693135063,39.87053132736284,62.1505980795429,163.45784744902326,30.498684117822144,43.648583602905276,43.04529177347819,11.5600004196167,22.893577765475314 28542,2013-03-11,CSCO,21.770000457763672,21.979999542236328,21.649999618530273,15.655887603759766,29120000.0,0.0,0.17209765729529636,15.698828060415881,14.54179064533363,62.53082739449868,197.51839956930564,34.48422291367233,15.069148635864257,14.815014108022053,11.5600004196167,22.893577765475314 28543,2013-03-11,CVX,118.62999725341797,118.80000305175781,118.0999984741211,76.9329833984375,4528400.0,0.0,0.843590786990319,77.39244146544023,73.41229562562422,61.814532306915034,160.78026807517531,26.886389823894273,75.10643463134765,73.20760027567546,11.5600004196167,22.893577765475314 28544,2013-03-11,DIS,57.38999938964844,57.75,57.34000015258789,52.41829299926758,7155200.0,0.0,0.8510757249468668,52.293154541437715,48.234333785588646,67.75081484455359,236.13568542338172,46.666986030238334,49.9437437693278,48.11343638102213,11.5600004196167,22.893577765475314 28545,2013-03-11,GS,152.4499969482422,154.32000732421875,152.36000061035156,127.00560760498047,3586400.0,0.0,1.8372274217548323,131.03119987434366,122.08030296379111,59.76016699856933,50.04420472153921,11.565554774385554,125.29933166503906,117.41248448689778,11.5600004196167,22.893577765475314 28546,2013-03-11,HD,71.31999969482422,71.37999725341797,71.0,55.84888458251953,4902500.0,0.0,1.0661406684181216,56.679812329246225,49.913109118507684,64.0430500468257,182.3218375647715,42.612410576532646,52.993017705281574,51.303664143880205,11.5600004196167,22.893577765475314 28547,2013-03-11,HON,69.9391860961914,70.48261260986328,69.54830932617188,56.80461883544922,3559166.0,0.0,0.9381092701278959,56.24181553611864,52.11778033485304,71.1970033468819,286.36967209742323,50.441027719726215,53.790602620442705,51.831546719868975,11.5600004196167,22.893577765475314 28548,2013-03-11,IBM,200.8030548095703,200.95602416992188,199.84703063964844,131.50360107421875,3189986.0,0.0,1.731377410242402,132.03111690565441,121.65344730332995,62.70694136430707,173.44033077423563,47.40143003430588,126.78600819905598,124.01343536376953,11.5600004196167,22.893577765475314 28549,2013-03-11,INTC,21.530000686645508,21.739999771118164,21.280000686645508,15.939906120300293,42148200.0,0.0,0.1364333532166313,16.19268499340547,14.794215622286668,54.9646838438145,120.88847809509603,0.32002023513114214,15.470467726389566,15.422064860661825,11.5600004196167,22.893577765475314 28550,2013-03-11,JNJ,77.91999816894531,78.5199966430664,77.83999633789062,58.919960021972656,8807600.0,0.0,0.8875169836187027,58.988190353732236,55.773114883084176,72.54204406760188,154.32683499437132,40.6773084318104,56.75723355611165,55.00920422871908,11.5600004196167,22.893577765475314 28551,2013-03-11,JPM,50.22999954223633,50.77000045776367,49.90999984741211,37.39643096923828,19473000.0,0.0,0.5896849216143423,37.573226482294196,35.1853398018855,63.93309785474497,157.103629363485,19.688838573074385,36.04986699422201,34.62089153925578,11.5600004196167,22.893577765475314 28552,2013-03-11,KO,39.20000076293945,39.380001068115234,39.18000030517578,28.040931701660156,9200400.0,0.0,0.3039956516897284,28.32597094284928,26.253617184286952,59.16530484230646,133.3269002077126,41.34867510479851,27.185648600260418,26.83160015741984,11.5600004196167,22.893577765475314 28553,2013-03-11,MCD,98.45999908447266,98.88999938964844,98.27999877929688,74.55813598632812,4853400.0,0.0,1.0355386766685797,74.42404099557864,69.02233504201901,70.03837869167312,241.2600030997776,41.56734102762584,71.48129094441732,69.62463976542155,11.5600004196167,22.893577765475314 28554,2013-03-11,MMM,105.33000183105469,105.95999908447266,105.33000183105469,76.26446533203125,1720600.0,0.0,1.0396326171345578,76.23544895256894,73.04465969000917,67.27359823790898,175.29290558790026,51.888963895260396,74.00113194783529,71.16804377237956,11.5600004196167,22.893577765475314 28555,2013-03-11,MRK,40.98282241821289,41.66984558105469,40.906490325927734,29.722728729248047,40492729.0,0.0,0.2125506910333499,30.05019454059968,27.841723641773367,54.285800653259365,81.93195435018743,30.779685251777167,28.844523620605468,28.929282156626382,11.5600004196167,22.893577765475314 28556,2013-03-11,MSFT,27.940000534057617,27.969999313354492,27.670000076293945,23.014055252075195,36627500.0,0.0,0.15411898464235207,23.41062182723095,22.563154990090826,52.409106948942316,19.803854674586727,0.3362726076263,22.8663423538208,22.53245147069295,11.5600004196167,22.893577765475314 28557,2013-03-11,NKE,27.28499984741211,27.31999969482422,27.079999923706055,24.266286849975586,6754800.0,0.0,0.16516837312279975,24.64358744030167,23.89389234180282,56.8569524763875,-5.068541286625438,9.884421492636843,24.169578297932944,23.59886951446533,11.5600004196167,22.893577765475314 28558,2013-03-11,PG,77.0199966430664,77.38999938964844,76.9000015258789,56.7205696105957,6621000.0,0.0,0.6676486263158523,56.95895558997266,55.52451608971484,66.16228630227168,102.85799141312367,19.074262624687016,55.92299537658691,53.2608341217041,11.5600004196167,22.893577765475314 28559,2013-03-11,TRV,81.58000183105469,81.80000305175781,81.18000030517578,64.09851837158203,1311300.0,0.0,0.8478054283550307,64.1627904018752,61.56460332065897,65.93363204351826,124.3312260777251,35.2844519123645,62.301703770955406,60.10374406178792,11.5600004196167,22.893577765475314 28560,2013-03-11,UNH,53.83000183105469,54.63999938964844,53.75,45.95117950439453,4008700.0,0.0,-0.43286374752651113,49.19861832549145,43.76755408356617,48.07488263151507,-59.35065072658563,18.19628037163837,46.948306528727215,46.41414553324382,11.5600004196167,22.893577765475314 28561,2013-03-11,V,40.342498779296875,40.400001525878906,40.102500915527344,37.44123458862305,6742000.0,0.0,0.2562478783782396,37.69606928229618,35.816576057669636,57.5625419694121,153.09397490547707,15.472133950115452,36.68444353739421,36.30723756154378,11.5600004196167,22.893577765475314 28562,2013-03-11,VZ,47.86000061035156,47.970001220703125,47.54999923706055,28.599822998046875,9540100.0,0.0,0.6102907403703739,29.062987705359596,25.89460583101736,67.33503148511261,138.4165933269377,60.9245185629297,27.106518936157226,26.43793992996216,11.5600004196167,22.893577765475314 28563,2013-03-11,WBA,40.52000045776367,41.349998474121094,40.45000076293945,30.020790100097656,4687000.0,0.0,0.1638846812420489,30.747155712067446,29.13975358206097,58.9099371283551,11.598198119718532,17.008840924300685,29.73481419881185,28.579003143310548,11.5600004196167,22.893577765475314 28564,2013-03-11,WMT,73.08999633789062,73.23999786376953,72.80999755859375,58.1580810546875,5148700.0,0.0,0.7321224995847615,59.03288945673419,54.13869028569746,59.069522350219216,134.47141130814387,32.31794704134812,56.30071678161621,55.39131259918213,11.5600004196167,22.893577765475314 28565,2013-03-12,AAPL,15.557143211364746,15.674285888671875,15.270357131958008,13.17919635772705,465911600.0,1.0,-0.3620173361252821,14.563988383188551,12.755490700826343,39.36397774881557,-97.677260678476,31.443312444269672,13.80934222539266,14.72037795384725,12.270000457763672,38.706537892017444 28566,2013-03-12,AMGN,91.58000183105469,91.80999755859375,91.04000091552734,69.36966705322266,4997500.0,1.0,1.436902992518199,73.00786507155969,61.67137191269323,59.37760488141897,74.98638909650758,26.15597450858432,66.44882011413574,65.81322816212972,12.270000457763672,38.706537892017444 28567,2013-03-12,AXP,65.62999725341797,65.79000091552734,65.05999755859375,55.93012237548828,5303700.0,1.0,1.0248391974044608,56.15851375754362,51.71835391823763,65.75930660232892,185.1027835525854,39.46700957161779,53.207432683308916,51.780842844645186,12.270000457763672,38.706537892017444 28568,2013-03-12,BA,83.0999984741211,84.62000274658203,83.0,70.97822570800781,6600800.0,1.0,1.5999488591651527,70.15653699362467,60.46284967934896,67.62579383369473,269.93275011326887,55.970223385325454,64.60768864949544,63.9615514755249,12.270000457763672,38.706537892017444 28569,2013-03-12,CAT,91.16000366210938,91.16000366210938,89.4000015258789,66.65066528320312,6593300.0,1.0,-0.9932518437644546,72.33452344786528,64.54225191224214,45.273734765619366,-82.99470932473285,28.052260841611453,69.86488316853841,69.37396074930827,12.270000457763672,38.706537892017444 28570,2013-03-12,CRM,45.67499923706055,45.83000183105469,45.125,45.1974983215332,8922000.0,1.0,0.9270317133419539,47.984469104698036,39.99753124625411,57.30060912650763,91.3521750833125,11.54368003430233,43.67125015258789,43.10262508392334,12.270000457763672,38.706537892017444 28571,2013-03-12,CSCO,21.760000228881836,21.84000015258789,21.540000915527344,15.527088165283203,25987300.0,1.0,0.17893487008895903,15.741049186736202,14.530337722748662,60.40275444736819,145.57612632152507,28.980968304749886,15.08441333770752,14.838507588704427,12.270000457763672,38.706537892017444 28572,2013-03-12,CVX,118.87999725341797,119.30000305175781,118.16000366210938,76.62193298339844,4625000.0,1.0,0.8240807420646519,77.51260654894945,73.51913478405835,60.43299412984553,146.47752238249973,31.29399267934321,75.17353006998698,73.32644716898601,12.270000457763672,38.706537892017444 28573,2013-03-12,DIS,57.52000045776367,57.630001068115234,56.70000076293945,51.91829299926758,7159100.0,1.0,0.868647985093773,52.51476169344984,48.22727321865953,64.7402342060258,171.3966763647861,32.86210014998974,50.027077229817706,48.22661851247152,12.270000457763672,38.706537892017444 28574,2013-03-12,GS,153.3000030517578,153.8000030517578,150.4600067138672,125.80428314208984,3432200.0,1.0,1.643785992845011,131.03245430073667,122.08944435038639,58.14966486627099,11.511334069713817,2.3267088083142013,125.52545547485352,117.88416302998861,12.270000457763672,38.706537892017444 28575,2013-03-12,HD,70.9000015258789,71.13999938964844,70.45999908447266,55.70716094970703,4450400.0,1.0,1.0912359419936806,56.969879423372554,49.995708574063976,63.41664480811514,143.96327005894102,32.6558657991443,53.085916646321614,51.410801823933916,12.270000457763672,38.706537892017444 28576,2013-03-12,HON,70.42540740966797,70.45401000976562,69.66271209716797,56.59696960449219,3134252.0,1.0,1.004592086093865,56.635277943431404,52.0249156906018,69.87302338167775,238.3549837598283,50.44102771972623,53.92062047322591,51.996209144592285,12.270000457763672,38.706537892017444 28577,2013-03-12,IBM,200.1912078857422,201.46270751953125,199.89483642578125,131.79776000976562,3756814.0,1.0,1.839781439094935,132.74814277280018,121.58680748354747,63.134082653946514,165.68705875954979,48.969512629594774,126.92119623819987,124.20548934936524,12.270000457763672,38.706537892017444 28578,2013-03-12,INTC,21.65999984741211,21.729999542236328,21.450000762939453,15.903158187866211,28617300.0,1.0,0.1439510309512837,16.23824945927192,14.793480525011526,54.52635640565981,121.79940237797986,0.3200202351311376,15.490404033660889,15.436637735366821,12.270000457763672,38.706537892017444 28579,2013-03-12,JNJ,78.5,78.69000244140625,78.20999908447266,59.01008224487305,8790500.0,1.0,0.9073035956730848,59.183801714565064,55.8590644200785,72.86561072808082,157.01703720849483,43.08443160374148,56.89554964701335,55.11139907836914,12.270000457763672,38.706537892017444 28580,2013-03-12,JPM,50.349998474121094,50.66999816894531,50.04999923706055,37.24825668334961,18003400.0,1.0,0.5888425646466331,37.68276230425243,35.19581588178273,62.94541210806503,147.36782572100813,19.688838573074378,36.139752578735354,34.71721989313762,12.270000457763672,38.706537892017444 28581,2013-03-12,KO,39.279998779296875,39.310001373291016,38.79999923706055,27.791261672973633,11375900.0,1.0,0.2938144348472882,28.357076295321452,26.247479216153156,56.634091012243346,98.27358298952284,25.41628000975275,27.232014910380045,26.847293345133462,12.270000457763672,38.706537892017444 28582,2013-03-12,MCD,98.86000061035156,98.87000274658203,98.52999877929688,74.46014404296875,3856000.0,1.0,1.0971012819159114,74.8361389864962,68.93832619294716,69.43133499150153,210.75979502322215,41.567341027625844,71.61084772745768,69.75236829121907,12.270000457763672,38.706537892017444 28583,2013-03-12,MMM,105.81999969482422,105.9800033569336,104.95999908447266,75.77436065673828,2226800.0,1.0,1.0144979091672468,76.33245103215947,73.17396605158078,64.82008983633182,146.84921668353516,44.78952359883293,74.12360865275065,71.31918322245279,12.270000457763672,38.706537892017444 28584,2013-03-12,MRK,43.33969497680664,43.33969497680664,42.82442855834961,30.66219711303711,58695860.0,1.0,0.30656814319533865,30.354093276063296,27.786989106138854,59.457912117738886,205.84423185269324,51.38744963203028,28.892404810587564,28.93166488011678,12.270000457763672,38.706537892017444 28585,2013-03-12,MSFT,27.84000015258789,27.950000762939453,27.639999389648438,23.047088623046875,39255200.0,1.0,0.14163643785199298,23.415137299299438,22.581658545732303,52.714064561547445,18.873661611199907,1.4349011256790392,22.87265065511068,22.544750944773355,12.270000457763672,38.706537892017444 28586,2013-03-12,NKE,26.850000381469727,27.084999084472656,26.635000228881836,23.803482055664062,12341600.0,1.0,0.11157404127878578,24.649766569825104,23.82022358825595,51.968271285665544,-142.58476460760173,10.439791688005167,24.15772075653076,23.629142634073894,12.270000457763672,38.706537892017444 28587,2013-03-12,PG,77.19000244140625,77.44999694824219,77.0,56.588584899902344,7016700.0,1.0,0.6385752865716938,56.95507186960328,55.628128585108634,65.14183052396459,102.4873441767364,20.023680111740642,56.00610237121582,53.3461296081543,12.270000457763672,38.706537892017444 28588,2013-03-12,TRV,81.55999755859375,81.94000244140625,81.47000122070312,64.09062957763672,1234700.0,1.0,0.8508645327988518,64.2800278790694,61.680807005574174,65.88804094942894,128.38631479989675,36.641710525635105,62.4278559366862,60.219316546122236,12.270000457763672,38.706537892017444 28589,2013-03-12,UNH,54.16999816894531,55.0,54.08000183105469,46.476741790771484,5466300.0,1.0,-0.3502701509841373,48.94462236101633,43.82743879621023,50.35323941500227,-35.83239480782664,11.31378291630614,46.92061653137207,46.40821234385172,12.270000457763672,38.706537892017444 28590,2013-03-12,V,40.16999816894531,40.24250030517578,39.75749969482422,37.12065124511719,8340800.0,1.0,0.24071698974270817,37.72041900771545,35.8804736314447,55.52777918374736,87.55728869838015,3.6094357750932664,36.71370480855306,36.354591369628906,12.270000457763672,38.706537892017444 28591,2013-03-12,VZ,47.709999084472656,48.54999923706055,47.59000015258789,28.9288272857666,12637300.0,1.0,0.6357104291457354,29.241003398926786,25.958262081114718,69.26312758202484,142.96106140556273,66.15307989120569,27.21798299153646,26.478678607940672,12.270000457763672,38.706537892017444 28592,2013-03-12,WBA,41.18000030517578,41.220001220703125,40.779998779296875,29.846261978149414,4970000.0,1.0,0.1606536337676019,30.74210088238676,29.132585549498007,57.6131230159173,8.932445428485453,17.00884092430068,29.763973999023438,28.634884929656984,12.270000457763672,38.706537892017444 28593,2013-03-12,WMT,72.94999694824219,73.9000015258789,72.83999633789062,58.652164459228516,8153400.0,1.0,0.779835061727475,59.30691931823238,54.0764516534473,60.7954377033567,148.33751420214438,39.032855570021866,56.4254202524821,55.45907478332519,12.270000457763672,38.706537892017444 28594,2013-03-13,AAPL,15.301786422729492,15.51785659790039,15.191429138183594,13.176734924316406,405549200.0,2.0,-0.3536941007921115,14.45791706092551,12.739899883196806,39.35020165247924,-101.69146123148079,33.434799637461126,13.78138542175293,14.669995085398357,11.829999923706055,20.122287519015586 28595,2013-03-13,AMGN,91.5999984741211,91.79000091552734,90.66999816894531,69.21089935302734,2606100.0,2.0,1.3487119691469331,73.09124656831807,62.11724151456767,58.81794549217862,65.57644911013662,22.368987712271263,66.5853931427002,65.84942976633708,11.829999923706055,20.122287519015586 28596,2013-03-13,AXP,65.23999786376953,65.5999984741211,65.12000274658203,55.93870162963867,4203900.0,2.0,1.04476395295503,56.43900592281636,51.70342152164165,65.78410816693577,170.0076787465963,39.46700957161779,53.374478276570635,51.89193293253581,11.829999923706055,20.122287519015586 28597,2013-03-13,BA,84.37999725341797,84.8499984741211,83.5199966430664,71.47579193115234,7750900.0,2.0,1.820090464146901,71.20375835353633,60.19532459324103,68.43845229045127,239.76283054412437,56.82084897995496,64.93295071919759,64.11482499440511,11.829999923706055,20.122287519015586 28598,2013-03-13,CAT,89.80000305175781,89.91000366210938,89.12999725341797,66.30903625488281,5836100.0,2.0,-1.0195244032717738,71.71840321560705,64.5686596200863,44.48301256297978,-90.96227175966082,29.61933935604212,69.63414866129557,69.39161338806153,11.829999923706055,20.122287519015586 28599,2013-03-13,CRM,45.375,45.412498474121094,44.73749923706055,45.227500915527344,6623200.0,2.0,0.8684680921904615,48.10420466599465,40.091545761251446,57.38078338498659,71.37052140893057,6.431041810608133,43.72308349609375,43.16208343505859,11.829999923706055,20.122287519015586 28600,2013-03-13,CSCO,21.649999618530273,21.799999237060547,21.510000228881836,15.441224098205566,30188200.0,2.0,0.17540296171211622,15.774358212932492,14.54067627193079,59.017611149318,119.47340350689237,27.460313713499,15.103494103749593,14.860450649261475,11.829999923706055,20.122287519015586 28601,2013-03-13,CVX,118.37999725341797,118.69999694824219,118.05999755859375,76.69320678710938,5393300.0,2.0,0.805089520358365,77.6464897639932,73.56408915446383,60.641507146258135,120.7034075897793,29.623258491632853,75.21792526245117,73.44830411275228,11.829999923706055,20.122287519015586 28602,2013-03-13,DIS,57.15999984741211,57.439998626708984,56.939998626708984,52.12738800048828,5209800.0,2.0,0.8891962461598695,52.750973143522586,48.20833509927526,65.40526634750005,155.7260083967153,32.86210014998976,50.12859255472819,48.35131581624349,11.829999923706055,20.122287519015586 28603,2013-03-13,GS,152.02999877929688,152.8699951171875,150.5800018310547,125.8540267944336,3356400.0,2.0,1.4774648684690703,130.96143672060262,122.02143452573524,58.197920496733154,-1.4699241486032524,2.3267088083141907,125.6720448811849,118.35102844238281,11.829999923706055,20.122287519015586 28604,2013-03-13,HD,70.79000091552734,70.94000244140625,70.3499984741211,55.715023040771484,5826700.0,2.0,1.0990889192447,57.23695672410367,50.028474870744965,63.43716787465037,123.67254003513739,30.66936201901717,53.18899676005046,51.52485726674398,11.829999923706055,20.122287519015586 28605,2013-03-13,HON,70.29193878173828,70.56841278076172,70.11079406738281,56.87384033203125,3559795.0,2.0,1.0673179733228082,57.036919210682186,51.92632465528462,70.62645870742196,220.46956624229526,51.24471099853986,54.055534998575844,52.15733025868734,11.829999923706055,20.122287519015586 28606,2013-03-13,IBM,200.95602416992188,203.02102661132812,200.54493713378906,132.7429962158203,3510271.0,2.0,1.9791506583188578,133.5680528677308,121.51931285492543,64.48622360582766,173.0156963535761,53.52464658517958,127.10929311116537,124.42327143351237,11.829999923706055,20.122287519015586 28607,2013-03-13,INTC,21.559999465942383,21.700000762939453,21.459999084472656,15.917852401733398,24617400.0,2.0,0.1493726698159712,16.277398973082462,14.788870710755429,54.67587014461822,111.9173937855578,0.3200202351311359,15.505255699157715,15.453636837005615,11.829999923706055,20.122287519015586 28608,2013-03-13,JNJ,78.5199966430664,78.66999816894531,78.19999694824219,59.00258255004883,7983400.0,2.0,0.9118680186850128,59.359763820325405,55.93485059007498,72.79176714208056,144.55037332167845,42.72021839249566,57.01399269104004,55.21607685089111,11.829999923706055,20.122287519015586 28609,2013-03-13,JPM,50.290000915527344,50.43000030517578,50.11000061035156,37.15934753417969,16680200.0,2.0,0.5743796740441667,37.76124443295803,35.19289565798436,62.347538724408594,131.85324392016747,19.688838573074374,36.21482162475586,34.81194388071696,11.829999923706055,20.122287519015586 28610,2013-03-13,KO,38.81999969482422,38.869998931884766,38.54999923706055,27.72659683227539,14358300.0,2.0,0.2773309365264609,28.391394979132084,26.306559580194087,55.99226864192767,63.16991585935293,16.204743668833665,27.26647694905599,26.862384287516274,11.829999923706055,20.122287519015586 28611,2013-03-13,MCD,98.73999786376953,99.47000122070312,98.54000091552734,74.92757415771484,3896600.0,2.0,1.1701193859849894,75.29725430619766,68.85728213179061,70.68511583471579,202.83783406128276,46.22264803189174,71.74202499389648,69.88963241577149,11.829999923706055,20.122287519015586 28612,2013-03-13,MMM,105.12999725341797,105.56999969482422,104.87999725341797,75.74553680419922,2059600.0,2.0,0.9809449057519544,76.44324233385375,73.22642853406619,64.67658174456867,125.91864297940316,43.24203644152885,74.21742579142253,71.4772445678711,11.829999923706055,20.122287519015586 28613,2013-03-13,MRK,42.5,42.681297302246094,42.4427490234375,30.648448944091797,18781418.0,2.0,0.3756381661050199,30.590824781694717,27.793281854352646,59.3562476610185,164.149497719502,41.12201491154843,28.92326215108236,28.943803151448567,11.829999923706055,20.122287519015586 28614,2013-03-13,MSFT,27.8700008392334,28.020000457763672,27.75,23.055349349975586,29093400.0,2.0,0.13090154963332523,23.419495817801664,22.599507668831638,52.792320428427594,39.34883231338273,1.2793522499879526,22.87650426228841,22.55896250406901,11.829999923706055,20.122287519015586 28615,2013-03-13,NKE,26.80500030517578,27.4950008392334,26.799999237060547,24.408689498901367,8185400.0,2.0,0.11659133754211126,24.64806008248734,23.820724059053184,56.972982780255684,3.9149711547157144,6.5784398975795035,24.174606959025066,23.676410388946532,11.829999923706055,20.122287519015586 28616,2013-03-13,PG,77.06999969482422,77.0999984741211,76.5199966430664,56.31727981567383,6340300.0,2.0,0.5868772468727599,56.92728114802653,55.7160499982137,63.07318530588192,52.73837374969211,9.079388691326642,56.05010096232096,53.43454138437907,11.829999923706055,20.122287519015586 28617,2013-03-13,TRV,81.7699966430664,82.2699966430664,81.72000122070312,64.38863372802734,1424200.0,2.0,0.8673372159948372,64.48555377052291,61.684726686020056,66.78554235354648,143.66356276027216,39.8217839293682,62.55198682149251,60.34089527130127,11.829999923706055,20.122287519015586 28618,2013-03-13,UNH,54.68000030517578,54.880001068115234,54.349998474121094,46.35930252075195,4343000.0,2.0,-0.29093676040707805,48.678309541280214,43.89722032016998,49.84764611630171,-32.72925948731005,11.313782916306131,46.875732294718425,46.41261240641276,11.829999923706055,20.122287519015586 28619,2013-03-13,V,39.875,40.099998474121094,39.712501525878906,37.02077865600586,11021600.0,2.0,0.21783865689695148,37.7333114770828,35.93494718990939,54.90232832087464,63.322713027046014,2.1463591010386573,36.73724161783854,36.40290781656901,11.829999923706055,20.122287519015586 28620,2013-03-13,VZ,48.369998931884766,48.56999969482422,47.790000915527344,28.67758560180664,13040900.0,2.0,0.62833950477469,29.339975373655395,26.06865938434021,66.17731891541754,129.77447951762295,66.31920577955266,27.306516202290855,26.517890866597494,11.829999923706055,20.122287519015586 28621,2013-03-13,WBA,41.560001373291016,42.90999984741211,41.560001373291016,31.111661911010742,11756100.0,2.0,0.2572349600626822,30.927379259592133,29.02766777562515,63.61986673478485,184.62293335629926,40.58917712362515,29.83627732594808,28.713783264160156,11.829999923706055,20.122287519015586 28622,2013-03-13,WMT,73.88999938964844,74.19999694824219,73.54000091552734,58.69203186035156,5326100.0,2.0,0.8115099949861104,59.56138843196239,54.03776050907765,60.93294453459635,154.4557090678297,41.836661085471874,56.537200419108075,55.526181856791176,11.829999923706055,20.122287519015586 28623,2013-03-14,AAPL,15.458213806152344,15.522856712341309,15.373213768005371,13.304394721984863,303875600.0,3.0,-0.3329586579017789,14.333496013553512,12.75816210183345,40.468008894600814,-79.99212405236976,33.17282702688504,13.759151935577393,14.631883462270102,11.300000190734863,22.0640896749212 28624,2013-03-14,AMGN,91.6500015258789,92.29000091552734,91.1500015258789,69.69478607177734,3436800.0,3.0,1.3028471509740314,73.19789021425021,62.55799471922148,60.006436834672954,71.17088900377435,25.59536186247371,66.768425877889,65.89306977589925,11.300000190734863,22.0640896749212 28625,2013-03-14,AXP,65.41999816894531,65.75,65.29000091552734,56.007225036621094,3760100.0,3.0,1.0539346291946075,56.691961956124786,51.73144426335763,65.98766498230978,155.8550153228538,40.93632994902103,53.54723472595215,52.019388580322264,11.300000190734863,22.0640896749212 28626,2013-03-14,BA,84.62000274658203,85.0999984741211,84.12999725341797,71.36614990234375,5027800.0,3.0,1.9630779362459236,72.01981428630909,60.20914536945262,68.04906611418008,205.42323411883578,57.76885000728552,65.22830162048339,64.27046082814535,11.300000190734863,22.0640896749212 28627,2013-03-14,CAT,89.47000122070312,89.55000305175781,88.16999816894531,65.87825775146484,7328500.0,3.0,-1.0628539028362383,71.17918203461467,64.53747827422323,43.49215539250858,-97.79160016472184,35.00017435601409,69.38781611124675,69.39420954386394,11.300000190734863,22.0640896749212 28628,2013-03-14,CRM,45.40999984741211,45.724998474121094,44.59000015258789,44.622501373291016,7147600.0,3.0,0.7644257692045997,48.158106453949465,40.19239403433179,55.217997997113685,59.0916394279304,9.987707713915746,43.77466684977214,43.21075013478597,11.300000190734863,22.0640896749212 28629,2013-03-14,CSCO,21.700000762939453,21.860000610351562,21.450000762939453,15.44837474822998,40479600.0,3.0,0.17120732510300662,15.803701936089993,14.543531168615818,59.09841562504645,109.51233098506322,29.24377341313947,15.127583567301432,14.881081851323446,11.300000190734863,22.0640896749212 28630,2013-03-14,CVX,118.7300033569336,120.26000213623047,118.5999984741211,77.75590515136719,7476700.0,3.0,0.865809207391294,77.97155300681676,73.52866748268518,63.600215313231466,165.37341795420267,41.94250228734759,75.31403198242188,73.58883679707846,11.300000190734863,22.0640896749212 28631,2013-03-14,DIS,57.349998474121094,57.81999969482422,57.27000045776367,52.50011444091797,5908200.0,3.0,0.9248951838822919,53.03434437847193,48.17860117816869,66.56803916325522,160.97446823858118,36.89220293898925,50.24859275817871,48.48889191945394,11.300000190734863,22.0640896749212 28632,2013-03-14,GS,152.27000427246094,154.33999633789062,152.16000366210938,127.60205078125,3886600.0,3.0,1.4697625976816084,130.96339675715188,122.02139938542624,59.87961506094102,44.774025868951675,8.989725521807838,125.87552591959636,118.8351926167806,11.300000190734863,22.0640896749212 28633,2013-03-14,HD,70.87000274658203,70.95999908447266,70.18000030517578,55.30560302734375,6308900.0,3.0,1.060056020928684,57.41426082221995,50.09989246757497,61.57625414263478,103.80470850787053,27.514819095998146,53.27738520304362,51.63665714263916,11.300000190734863,22.0640896749212 28634,2013-03-14,HON,70.720947265625,70.81629180908203,69.99639129638672,56.76619338989258,4813978.0,3.0,1.0957117987210552,57.35439909631221,51.91948319738897,69.92312862544796,188.15864857352747,53.00968351919902,54.19756546020508,52.319078318277995,11.300000190734863,22.0640896749212 28635,2013-03-14,IBM,202.8202667236328,206.3671112060547,202.8202667236328,135.0841064453125,5758753.0,3.0,2.252543875068369,134.8278570407501,121.24290559352723,67.53687136474485,203.91370756866024,61.42764376424507,127.38332239786784,124.68246154785156,11.300000190734863,22.0640896749212 28636,2013-03-14,INTC,21.739999771118164,21.850000381469727,21.510000228881836,15.910499572753906,28836500.0,3.0,0.15133158946582803,16.310416919322623,14.785248440174444,54.58297139088822,120.3882449373778,6.491359151763796,15.51768093109131,15.470028686523438,11.300000190734863,22.0640896749212 28637,2013-03-14,JNJ,78.66999816894531,79.0999984741211,78.48999786376953,59.415714263916016,10130400.0,3.0,0.9380088512827953,59.57562903754109,56.02247887261515,74.27727626347237,156.03021353401175,48.71895598970014,57.15415522257487,55.32838528951009,11.300000190734863,22.0640896749212 28638,2013-03-14,JPM,50.25,51.0,50.189998626708984,37.781646728515625,26378700.0,3.0,0.6061448131597018,37.95591719304623,35.170092557319975,64.77040179223457,160.79828577128546,28.061405485497833,36.310386403401694,34.91667184829712,11.300000190734863,22.0640896749212 28639,2013-03-14,KO,38.81999969482422,39.119998931884766,38.65999984741211,28.035547256469727,14572500.0,3.0,0.2859016661364606,28.436347624549523,26.41086783718143,58.32648388610077,85.66831304143564,22.30482857611646,27.309335009256998,26.881911118825276,11.300000190734863,22.0640896749212 28640,2013-03-14,MCD,99.36000061035156,99.37999725341797,98.9000015258789,74.87480163574219,3649900.0,3.0,1.2097828345884807,75.642588471713,68.96901125973233,70.34812962438065,181.48235249760876,46.22264803189172,71.8776751200358,70.02963167826334,11.300000190734863,22.0640896749212 28641,2013-03-14,MMM,105.33000183105469,106.0199966430664,105.26000213623047,76.41582489013672,2203400.0,3.0,0.9969483554500442,76.66813970154178,73.22929300719846,66.46276785415343,144.64120748007795,46.669248336738534,74.35770314534506,71.64910380045573,11.300000190734863,22.0640896749212 28642,2013-03-14,MRK,42.66221237182617,42.700382232666016,41.60305404663086,30.42850112915039,27136283.0,3.0,0.40792638495796396,30.700174158077896,27.92538526727611,57.72280108281488,129.66157127764197,21.71271773277263,28.950418853759764,28.956927553812662,11.300000190734863,22.0640896749212 28643,2013-03-14,MSFT,28.0,28.15999984741211,27.93000030517578,23.237014770507812,55914800.0,3.0,0.1354910975428254,23.444927432181906,22.602165005562235,54.50518902035885,91.16702977844713,6.621356494308498,22.89078114827474,22.580296802520753,11.300000190734863,22.0640896749212 28644,2013-03-14,NKE,27.420000076293945,27.450000762939453,27.170000076293945,24.33748435974121,6910800.0,3.0,0.11351340941037691,24.657451207910114,23.826501314367718,56.25951048460069,33.101673291838964,6.578439897579511,24.193700218200682,23.72404279708862,11.300000190734863,22.0640896749212 28645,2013-03-14,PG,76.87000274658203,77.47000122070312,76.83000183105469,56.749908447265625,8079100.0,3.0,0.5741967106330677,56.98029221658816,55.72390280599485,64.91130526445284,99.91154372441156,15.433345103050161,56.10656547546387,53.53258825937907,11.300000190734863,22.0640896749212 28646,2013-03-14,TRV,82.23999786376953,82.88999938964844,81.9800033569336,64.5767822265625,2082500.0,3.0,0.8853679766042433,64.70197457378482,61.68954916889096,67.34666490240126,162.34760289855387,45.33256777280943,62.68836657206217,60.46379063924154,11.300000190734863,22.0640896749212 28647,2013-03-14,UNH,54.58000183105469,54.810001373291016,54.060001373291016,46.57203674316406,5066800.0,3.0,-0.22416471574081243,48.34754014759961,44.0340848371416,50.7738718548259,-32.80632414096713,15.825487652572201,46.843590291341144,46.4252202351888,11.300000190734863,22.0640896749212 28648,2013-03-14,V,39.849998474121094,40.26750183105469,39.82500076293945,37.32045364379883,14853600.0,3.0,0.22133724236143593,37.724048742100244,36.081033197597016,56.42581821233028,95.49479124581956,7.352249560885034,36.78351669311523,36.45768667856852,11.300000190734863,22.0640896749212 28649,2013-03-14,VZ,48.16999816894531,48.65999984741211,48.04999923706055,29.000608444213867,10588000.0,3.0,0.641172203823885,29.474390214261092,26.171130377474746,68.0693959982288,130.81804651384917,67.09604871290217,27.40362351735433,26.56554183959961,11.300000190734863,22.0640896749212 28650,2013-03-14,WBA,42.84000015258789,42.95000076293945,42.41999816894531,31.068044662475586,5349200.0,3.0,0.326493199184938,31.088696542780305,28.956530508000945,63.30000290772544,211.23540250580447,41.0132300394267,29.911702346801757,28.788944307963053,11.300000190734863,22.0640896749212 28651,2013-03-14,WMT,73.87000274658203,74.0,73.12999725341797,58.34933853149414,6353200.0,3.0,0.7997412014196499,59.73370789342044,54.04774314112546,59.08999847330868,121.96428658339495,32.90696696516594,56.641252263387045,55.59140427907308,11.300000190734863,22.0640896749212 28652,2013-03-15,AAPL,15.64035701751709,15.865357398986816,15.616070747375488,13.647698402404785,643960800.0,4.0,-0.2855324912971984,14.203514152511868,12.81760801698276,43.371497966507974,-31.193142940322673,16.43444568261872,13.749728012084962,14.594885619481405,11.300000190734863,31.81858545915068 28653,2013-03-15,AMGN,91.83999633789062,92.16000366210938,91.26000213623047,69.41503143310547,10172700.0,4.0,1.2297493062895484,73.18770770299996,63.104231460208055,58.98828941077129,64.35675083577517,25.595361862473702,66.94012794494628,65.92828731536865,11.300000190734863,31.81858545915068 28654,2013-03-15,AXP,65.63999938964844,66.43000030517578,65.33999633789062,56.615421295166016,10265700.0,4.0,1.097626061355193,57.04098842227087,51.703656124237924,67.74933479825225,157.92182386816182,47.152539187130024,53.75511233011881,52.1481595993042,11.300000190734863,31.81858545915068 28655,2013-03-15,BA,84.75,86.48999786376953,84.5,72.89266204833984,8205400.0,4.0,2.1745069481266626,73.0615708527026,60.137266427570836,70.46900752141379,199.59933421622785,62.64345777517952,65.5946481068929,64.4427396774292,11.300000190734863,31.81858545915068 28656,2013-03-15,CAT,88.61000061035156,89.25,88.11000061035156,65.9748306274414,7379400.0,4.0,-1.0769854020998793,70.57290546435907,64.60603511791633,43.78256587161977,-94.37048597607036,35.330484868757296,69.15113983154296,69.39053827921549,11.300000190734863,31.81858545915068 28657,2013-03-15,CRM,44.60749816894531,44.959999084472656,44.04750061035156,44.125,9867600.0,4.0,0.63451300467446,48.17502463913288,40.226475681301686,53.502525610022914,27.603327016597195,2.740573358242003,43.811083475748696,43.24237511952718,11.300000190734863,31.81858545915068 28658,2013-03-15,CSCO,21.56999969482422,21.950000762939453,21.3799991607666,15.691664695739746,59804200.0,4.0,0.1853768098960451,15.87336714773175,14.54112603158954,61.75266215309182,118.38255891463584,31.927302689936415,15.160021241505941,14.90278639793396,11.300000190734863,31.81858545915068 28659,2013-03-15,CVX,119.58999633789062,119.91999816894531,118.91000366210938,77.54853057861328,10215600.0,4.0,0.8869721392071739,78.20680756700084,73.55065474379019,62.64950099219529,142.58299500300728,41.94250228734758,75.43108825683593,73.71669743855794,11.300000190734863,31.81858545915068 28660,2013-03-15,DIS,57.5,57.779998779296875,57.34000015258789,52.34556579589844,13788100.0,4.0,0.9299956541888221,53.25112470916359,48.207275635685036,65.62194957246055,141.37777522813894,36.89220293898926,50.36071408589681,48.61464970906575,11.300000190734863,31.81858545915068 28661,2013-03-15,GS,151.35000610351562,155.6300048828125,151.3000030517578,128.2814483642578,7301200.0,4.0,1.5011755819179058,130.89532636674124,122.0429197880439,60.51823960922947,52.27231862780722,14.46347919563197,126.08211263020833,119.27384643554687,11.300000190734863,31.81858545915068 28662,2013-03-15,HD,70.02999877929688,70.19000244140625,69.05000305175781,54.368614196777344,11275100.0,4.0,0.9426487321068038,57.4726853247945,50.20510398184612,57.577507246844,58.20249063391609,8.843976762254968,53.34289372762044,51.71652634938558,11.300000190734863,31.81858545915068 28663,2013-03-15,HON,70.13939666748047,70.4158706665039,69.91058349609375,56.49699401855469,6262734.0,4.0,1.083996335450891,57.57396920776581,51.99051329040313,68.16697941457937,148.98389140775774,50.98709874830579,54.34158198038737,52.46563549041748,11.300000190734863,31.81858545915068 28664,2013-03-15,IBM,205.90821838378906,206.4053497314453,204.0248565673828,134.5332489013672,8295094.0,4.0,2.3971277721492186,135.73083667453267,121.29578228298685,66.15365615322678,179.56156892314897,61.50760361793971,127.64833908081054,124.91314748128255,11.300000190734863,31.81858545915068 28665,2013-03-15,INTC,21.610000610351562,21.700000762939453,21.270000457763672,15.712081909179688,52949600.0,4.0,0.13531358936830173,16.319158885394238,14.787529614056446,52.11127563270821,67.93323231708867,3.7053065307928805,15.531490357716878,15.482628806432087,11.300000190734863,31.81858545915068 28666,2013-03-15,JNJ,78.62000274658203,79.23999786376953,78.62000274658203,59.48329544067383,18296500.0,4.0,0.9531910920476889,59.76515324296785,56.13202998457121,74.51275857572888,149.82874654090932,50.52234209611868,57.30079358418782,55.43871529897054,11.300000190734863,31.81858545915068 28667,2013-03-15,JPM,49.970001220703125,50.290000915527344,49.150001525878906,37.055660247802734,60880800.0,4.0,0.5662109457641762,38.00171530824271,35.183561104721164,60.10291012279216,69.79316441458438,6.422413512105361,36.3837277730306,35.001083850860596,11.300000190734863,31.81858545915068 28668,2013-03-15,KO,38.81999969482422,38.939998626708984,38.65999984741211,27.899036407470703,20781900.0,4.0,0.2784687322510777,28.381984809669444,26.627233787742664,56.945859000387145,67.90919718256438,22.304828576116456,27.353824679056803,26.901064968109132,11.300000190734863,31.81858545915068 28669,2013-03-15,MCD,98.97000122070312,99.69999694824219,98.81999969482422,75.14620208740234,6388000.0,4.0,1.2487216655687803,75.94186251005176,69.18684919038769,71.08160298465486,167.6370055245006,48.712814355942584,72.00691477457683,70.16131490071615,11.300000190734863,31.81858545915068 28670,2013-03-15,MMM,105.9000015258789,106.87999725341797,105.8499984741211,76.68975830078125,5148400.0,4.0,1.0199776738067925,76.91336121732014,73.24499144381268,67.16472627227195,165.57621290178514,52.52559250697683,74.51308008829753,71.81657435099284,11.300000190734863,31.81858545915068 28671,2013-03-15,MRK,41.82251739501953,42.07061004638672,41.78435134887695,30.304773330688477,25499831.0,4.0,0.4187046649801651,30.744175564696516,28.10774074847487,56.81297801817959,109.6263431762299,21.71271773277263,28.97912457784017,28.966968727111816,11.300000190734863,31.81858545915068 28672,2013-03-15,MSFT,28.030000686645508,28.15999984741211,27.979999542236328,23.154441833496094,92710300.0,4.0,0.13095582417705387,23.457375793642143,22.60873004894819,53.59088414670011,82.93109362966054,6.621356494308504,22.913225618998208,22.596296405792238,11.300000190734863,31.81858545915068 28673,2013-03-15,NKE,27.334999084472656,27.424999237060547,27.145000457763672,24.377534866333008,8121000.0,4.0,0.1130032393553968,24.66977671272907,23.830689443276786,56.575926638642365,27.96430264925525,5.446312486818432,24.20762710571289,23.768353207906088,11.300000190734863,31.81858545915068 28674,2013-03-15,PG,77.08000183105469,77.37999725341797,76.33999633789062,55.979942321777344,15237000.0,4.0,0.4962964661255995,56.98571462169847,55.68621530994215,59.46188509494957,29.41862102675816,5.0412859363078555,56.13540827433268,53.61780236562093,11.300000190734863,31.81858545915068 28675,2013-03-15,TRV,82.63999938964844,83.1500015258789,81.95999908447266,64.5140609741211,4755100.0,4.0,0.8844015725951593,64.88076613641874,61.698440711725794,66.95657830459575,156.04533208946364,47.48821575017457,62.79978561401367,60.574985376993816,11.300000190734863,31.81858545915068 28676,2013-03-15,UNH,54.630001068115234,54.900001525878906,54.41999816894531,46.57203674316406,7888300.0,4.0,-0.16929585207646625,48.014400775477036,44.188576977208506,50.77387185482591,-23.6939222349636,13.90313307924274,46.83603006998698,46.433448473612465,11.300000190734863,31.81858545915068 28677,2013-03-15,V,40.00749969482422,40.15999984741211,39.63249969482422,36.83029556274414,17599600.0,4.0,0.1824550080701357,37.692609445383205,36.17217136211192,53.3748940659735,39.502219555817426,0.7664669315732212,36.791045633951825,36.495371945699056,11.300000190734863,31.81858545915068 28678,2013-03-15,VZ,48.189998626708984,48.380001068115234,47.63999938964844,28.72544288635254,16834000.0,4.0,0.6219689781917346,29.51103527332976,26.355219533188794,64.87146845825515,103.94495182480776,50.22307295917335,27.491558647155763,26.609493764241538,11.300000190734863,31.81858545915068 28679,2013-03-15,WBA,42.5099983215332,42.709999084472656,42.209999084472656,30.966217041015625,5242100.0,4.0,0.3689116309826659,31.18191504585372,28.91567368400468,62.54061252140907,171.93207466955414,35.5823668430288,29.981565539042155,28.857832400004067,11.300000190734863,31.81858545915068 28680,2013-03-15,WMT,73.01000213623047,73.5,72.43000030517578,57.77558135986328,17195100.0,4.0,0.7356369739492266,59.81773586013499,54.13377247116384,56.14865623355573,78.15246642286105,19.209760398048495,56.720900217692055,55.64112586975098,11.300000190734863,31.81858545915068 28739,2013-03-18,AAPL,15.766071319580078,16.33785629272461,15.757143020629883,14.01867961883545,606197200.0,0.0,-0.2155273635436199,14.172191804103988,12.835271937198502,46.29933033315708,19.031180180332857,1.7723896059074447,13.754576460520427,14.556389331817627,13.359999656677246,31.226919250123775 28740,2013-03-18,AMGN,91.2699966430664,91.36000061035156,90.3499984741211,68.3414077758789,3605900.0,0.0,1.0728194860167832,72.8780136923083,63.9265429635755,55.26552815566028,40.860258276761165,15.603403234779506,67.0549866994222,65.94824275970458,13.359999656677246,31.226919250123775 28741,2013-03-18,AXP,65.05999755859375,66.12999725341797,64.76000213623047,56.349884033203125,4880300.0,0.0,1.0981662216508568,57.2540832558823,51.84092788303372,66.20067693870557,123.61069736833238,34.26835016157044,53.922728602091475,52.264679527282716,13.359999656677246,31.226919250123775 28742,2013-03-18,BA,85.06999969482422,85.7699966430664,85.04000091552734,71.83844757080078,4803900.0,0.0,2.231278871498745,73.69408541162653,60.360774512689886,66.85169773136477,163.58087640910503,62.6434577751795,65.89792035420736,64.58529822031657,13.359999656677246,31.226919250123775 28743,2013-03-18,CAT,87.88999938964844,90.0199966430664,87.66999816894531,66.36846160888672,7159800.0,0.0,-1.0443829895888683,69.91162691389445,64.80312070573444,44.97496388063913,-85.13959573584823,26.510729988436694,68.9003522237142,69.37952028910318,13.359999656677246,31.226919250123775 28744,2013-03-18,CRM,43.82500076293945,44.25,43.45500183105469,43.532501220703125,6496800.0,0.0,0.4782337223815887,48.17032607558115,40.20867439744131,51.53018809304295,-2.9913784996812143,4.598310386708618,43.80333353678385,43.25583349863688,13.359999656677246,31.226919250123775 28745,2013-03-18,CSCO,21.739999771118164,21.950000762939453,21.610000610351562,15.505626678466797,30222300.0,0.0,0.179525062303048,15.904265262113023,14.558884190096448,58.73745571546902,111.21994443546966,31.927302689936425,15.180056190490722,14.918170388539632,13.359999656677246,31.226919250123775 28746,2013-03-18,CVX,118.77999877929688,119.9000015258789,118.69999694824219,77.1921615600586,4828700.0,0.0,0.8650165414094886,78.31607634014222,73.711589370307,61.027741525447865,119.27268722856279,38.22062311480653,75.50733261108398,73.82340176900227,13.359999656677246,31.226919250123775 28747,2013-03-18,DIS,57.08000183105469,57.189998626708984,56.75,51.663753509521484,5125800.0,0.0,0.8690039239864973,53.33898704612642,48.23032256996245,61.62484752999592,91.41172625237982,23.716584991327803,50.428593444824216,48.71480153401693,13.359999656677246,31.226919250123775 28748,2013-03-18,GS,152.52999877929688,153.11000061035156,150.88999938964844,125.88709259033203,3788100.0,0.0,1.3176767405144574,130.74009568948472,121.98976728658951,57.198867874074665,-13.263669741644286,12.171367978341747,126.15274276733399,119.61369641621907,13.359999656677246,31.226919250123775 28749,2013-03-18,HD,68.44999694824219,69.91000366210938,68.44999694824219,54.604835510253906,6011200.0,0.0,0.8587643942803069,57.544875449558994,50.30607784328769,58.28402162822699,45.861855715727316,0.4922229865415274,53.40635744730631,51.804378573099775,13.359999656677246,31.226919250123775 28750,2013-03-18,HON,69.32903289794922,70.80675506591797,69.16696166992188,56.82768630981445,4467523.0,0.0,1.0888443309328721,57.819800764283485,52.06682032946651,69.15155074303897,130.5527297058994,34.51504560907995,54.473428344726564,52.59769687652588,13.359999656677246,31.226919250123775 28751,2013-03-18,IBM,203.53729248046875,205.06692504882812,203.28871154785156,133.46282958984375,3144276.0,0.0,2.397698484075079,136.3184554638837,121.47372669554011,63.537770934707794,141.31498528892604,54.89957396598426,127.83383356730143,125.1044869740804,13.359999656677246,31.226919250123775 28752,2013-03-18,INTC,21.239999771118164,21.489999771118164,21.190000534057617,15.623889923095703,35154400.0,0.0,0.11418658083655231,16.324770446610867,14.792206291365208,51.04837705473258,36.663637039196146,6.882315349883254,15.53460439046224,15.489033031463624,13.359999656677246,31.226919250123775 28753,2013-03-18,JNJ,78.72000122070312,79.19000244140625,78.69999694824219,59.1978759765625,8005400.0,0.0,0.9314549292187309,59.877698124265706,56.2639351002216,71.64712155631737,132.37234740710593,50.52234209611866,57.43145968119303,55.5441640218099,13.359999656677246,31.226919250123775 28754,2013-03-18,JPM,49.189998626708984,49.65999984741211,48.95000076293945,36.677825927734375,28011400.0,0.0,0.49833055180765484,38.01386119903742,35.218085364683276,57.85816148329538,23.451833497126128,2.8498047970559384,36.4247194925944,35.07441625595093,13.359999656677246,31.226919250123775 28755,2013-03-18,KO,38.61000061035156,38.939998626708984,38.56999969482422,27.84874153137207,11479900.0,0.0,0.26545964883726825,28.363588028971755,26.761231154377853,56.43670241809619,57.936453140519454,18.748712052392218,27.38950475056966,26.921996116638184,13.359999656677246,31.226919250123775 28756,2013-03-18,MCD,98.94999694824219,99.33999633789062,98.20999908447266,74.31685638427734,3934500.0,0.0,1.1988402187591163,76.04446608899943,69.49299347520954,65.92646459597218,122.72994970611516,35.89060737230502,72.09205652872721,70.27157249450684,13.359999656677246,31.226919250123775 28757,2013-03-18,MMM,105.2300033569336,105.95999908447266,105.22000122070312,75.9761962890625,1811400.0,0.0,0.9694745841337351,77.0048814686559,73.31060162460582,63.578760033268665,108.65038106289795,40.448315839490306,74.6205551147461,71.96236190795898,13.359999656677246,31.226919250123775 28758,2013-03-18,MRK,41.774810791015625,41.92748260498047,41.57442855834961,29.988603591918945,12699350.0,0.0,0.39715610560876513,30.720913993986013,28.310084235994456,54.540473675604936,85.0127689454194,17.111426322913037,29.029514503479003,28.964819145202636,13.359999656677246,31.226919250123775 28759,2013-03-18,MSFT,27.8799991607666,28.280000686645508,27.809999465942383,23.20398712158203,44809400.0,0.0,0.1298625039323511,23.474789527931218,22.617740913352964,54.06912403409392,77.87290636242491,0.8250794747838643,22.924217796325685,22.606842962900796,13.359999656677246,31.226919250123775 28760,2013-03-18,NKE,27.21500015258789,27.329999923706055,27.040000915527344,24.101627349853516,5079400.0,0.0,0.08930603085406119,24.658680356907226,23.8160795078999,53.80225976030296,-45.60276772623255,0.6463093541961671,24.21752866109212,23.80462973912557,13.359999656677246,31.226919250123775 28761,2013-03-18,PG,75.9000015258789,76.55000305175781,75.80000305175781,55.84797286987305,7081800.0,0.0,0.4190802331986134,57.001933062130576,55.6421339392122,58.58976407747554,-54.91792194373195,5.030481165958039,56.141275533040364,53.700331942240396,13.359999656677246,31.226919250123775 28762,2013-03-18,TRV,81.86000061035156,83.11000061035156,81.86000061035156,64.71005249023438,1996200.0,0.0,0.8892004189150811,65.07469055998268,61.70790106904564,67.5639007935238,141.55216026134158,45.13532134306802,62.88057441711426,60.68762766520182,13.359999656677246,31.226919250123775 28763,2013-03-18,UNH,54.29999923706055,55.470001220703125,54.279998779296875,46.80179214477539,5974200.0,0.0,-0.10605006244365,47.57039693417576,44.45402285037014,51.802654264405874,-11.35987388588788,2.397422243764665,46.820305506388344,46.43717091878255,13.359999656677246,31.226919250123775 28764,2013-03-18,V,39.31999969482422,39.79499816894531,39.099998474121094,36.71879196166992,15162800.0,0.0,0.1410175855844784,37.6923883301342,36.174250616399,52.704275800459136,-27.0999374573697,14.706190633006813,36.78983523050944,36.525055758158366,13.359999656677246,31.226919250123775 28765,2013-03-18,VZ,47.959999084472656,49.150001525878906,47.959999084472656,29.162118911743164,14772500.0,0.0,0.6346703051129019,29.592789173591505,26.533681392204393,67.38681845278917,122.225951212451,58.613036126659466,27.575106938680012,26.663187313079835,13.359999656677246,31.226919250123775 28766,2013-03-18,WBA,42.2400016784668,42.709999084472656,42.130001068115234,30.85712432861328,2767600.0,0.0,0.3892387713620913,31.282450830982263,28.908224713756503,61.71999526342828,150.50828025965632,33.48883553555824,30.039363543192547,28.91996545791626,13.359999656677246,31.226919250123775 28767,2013-03-18,WMT,72.29000091552734,72.7300033569336,72.01000213623047,57.57633590698242,5771000.0,0.0,0.661135312607847,59.783744337642084,54.4382496809126,55.162247113124074,46.55409135618757,11.81858997756186,56.77965418497721,55.68356755574544,13.359999656677246,31.226919250123775 28768,2013-03-19,AAPL,16.41071319580078,16.463214874267578,16.01785659790039,13.980846405029297,526775200.0,1.0,-0.16124192308824448,14.13286332210518,12.857681378517377,46.048160204662864,34.71498208301054,5.943565133034022,13.769683488210042,14.521131292978923,14.390000343322754,36.982713780180106 28769,2013-03-19,AMGN,90.68000030517578,92.5199966430664,90.54000091552734,69.8611068725586,4010900.0,1.0,1.0588724666092588,72.61754524484648,64.81228263601288,59.04981494157783,58.59294282977165,23.857699960560325,67.234539159139,66.00355332692465,14.390000343322754,36.982713780180106 28770,2013-03-19,AXP,65.98999786376953,66.13999938964844,64.80000305175781,55.793060302734375,4587400.0,1.0,1.0416557223391152,57.3692721435074,51.9698822906967,63.07308531864448,104.70691373599323,34.374274620347514,54.08606135050456,52.386573727925615,14.390000343322754,36.982713780180106 28771,2013-03-19,BA,85.52999877929688,86.0,85.23999786376953,72.11676025390625,5381200.0,1.0,2.272532200753105,74.23277667965814,60.737985573149466,67.30997683613197,148.2316904285482,63.441349357237996,66.20097262064616,64.73263422648112,14.390000343322754,36.982713780180106 28772,2013-03-19,CAT,89.4000015258789,89.4000015258789,87.44000244140625,65.55888366699219,7509300.0,1.0,-1.0715197046149711,69.10883489250122,65.06150431037963,43.03298567367224,-94.75232887384048,28.00880950394219,68.65302988688151,69.35476303100586,14.390000343322754,36.982713780180106 28773,2013-03-19,CRM,43.630001068115234,43.682498931884766,42.592498779296875,42.807498931884766,7280800.0,1.0,0.2925077918773695,48.16838233639149,40.12061798404308,49.23278839162907,-37.1109174056608,14.14178959057015,43.79058354695638,43.261541811625165,14.390000343322754,36.982713780180106 28774,2013-03-19,CSCO,21.709999084472656,21.75,21.299999237060547,15.39829158782959,27264100.0,1.0,0.16433214670439256,15.908346053584896,14.559096363559878,57.07417969218862,60.28239722976852,14.79168142036403,15.196751753489176,14.933077319463093,14.390000343322754,36.982713780180106 28775,2013-03-19,CVX,119.38999938964844,119.80999755859375,118.6500015258789,77.40599060058594,5244200.0,1.0,0.8550147111381534,78.46985132785225,73.78719136623955,61.644040828066906,110.36006658450215,37.30441303121532,75.61856562296549,73.9357058207194,14.390000343322754,36.982713780180106 28776,2013-03-19,DIS,56.83000183105469,57.04999923706055,55.7599983215332,51.191017150878906,8884200.0,1.0,0.7736040392469619,53.37097424155737,48.25106288307642,59.04521266861982,52.639500048523175,5.50267254129366,50.501623662312824,48.811316935221356,14.390000343322754,36.982713780180106 28777,2013-03-19,GS,152.61000061035156,153.08999633789062,147.82000732421875,123.310546875,4726900.0,1.0,0.953357172487955,129.97779551132476,121.98383473769869,53.90739430219422,-88.29093932466532,3.323961134597316,126.20299021402995,119.91775945027669,14.390000343322754,36.982713780180106 28778,2013-03-19,HD,69.55000305175781,69.73999786376953,68.55999755859375,54.16389083862305,7657600.0,1.0,0.7480814846362307,57.57663434697945,50.40103670404594,56.468022331810374,35.91542261942728,0.4922229865415297,53.47965927124024,51.90093460083008,14.390000343322754,36.982713780180106 28779,2013-03-19,HON,70.61608123779297,70.90209197998047,70.00592041015625,56.93537521362305,4464796.0,1.0,1.0888247034127971,58.06616370140604,52.09066727698752,69.46965623760151,132.5796468350697,35.47971134724441,54.623901748657225,52.733974329630534,14.390000343322754,36.982713780180106 28780,2013-03-19,IBM,204.71319580078125,205.65965270996094,202.51434326171875,133.60682678222656,3345736.0,1.0,2.382308379317351,136.82147529424032,121.79197761713662,63.737319258597395,125.35096696844428,48.086511235963094,128.05301005045573,125.30456415812175,14.390000343322754,36.982713780180106 28781,2013-03-19,INTC,21.260000228881836,21.360000610351562,21.010000228881836,15.535703659057617,42546000.0,1.0,0.08929800800850884,16.326182721402002,14.794468237612891,49.993578742563855,5.559065513948233,13.728239608001353,15.539626216888427,15.492270914713542,14.390000343322754,36.982713780180106 28782,2013-03-19,JNJ,78.9800033569336,79.08999633789062,78.5,59.23541259765625,7095800.0,1.0,0.9068046753605756,60.0099380125289,56.32028468949746,71.79469769495856,116.07052916803246,42.35057989221136,57.56511611938477,55.65421276092529,14.390000343322754,36.982713780180106 28783,2013-03-19,JPM,49.650001525878906,49.9900016784668,48.68000030517578,36.448177337646484,24411500.0,1.0,0.4211493806745068,38.006567827837515,35.20685838065857,56.53063941166813,12.500491420549404,8.280582550337247,36.46225433349609,35.14809039433797,14.390000343322754,36.982713780180106 28784,2013-03-19,KO,38.91999816894531,39.400001525878906,38.81999969482422,28.25828742980957,15192000.0,1.0,0.2849124939144865,28.421046906348526,26.84249336159581,59.48793746206398,101.26779744696768,29.88685632378798,27.443354098002114,26.95569740931193,14.390000343322754,36.982713780180106 28785,2013-03-19,MCD,98.77999877929688,98.98999786376953,98.19999694824219,74.18870544433594,4648500.0,1.0,1.1358744493401645,76.06517494259853,69.87195579470617,65.17094353082892,104.07008221521747,35.685550568585995,72.2065828959147,70.38979098002116,14.390000343322754,36.982713780180106 28786,2013-03-19,MMM,105.83000183105469,105.9800033569336,104.63999938964844,75.8104019165039,3211400.0,1.0,0.9056327310617576,77.06331420579082,73.32424606642599,62.77319519154382,86.72770820632918,30.294988001180073,74.74136734008789,72.11529604593913,14.390000343322754,36.982713780180106 28787,2013-03-19,MRK,41.6984748840332,41.832061767578125,41.60305404663086,30.036725997924805,16248297.0,1.0,0.37958616007769663,30.74929917443502,28.41113211523783,54.82498903928278,79.45794641494135,17.11142632291304,29.10374724070231,28.970052433013915,14.390000343322754,36.982713780180106 28788,2013-03-19,MSFT,28.1200008392334,28.219999313354492,28.030000686645508,23.270044326782227,51901600.0,1.0,0.1327955200650699,23.48889723413626,22.61436795598825,54.712787975495964,96.82101755922129,0.8250794747838673,22.950788688659667,22.621902910868325,14.390000343322754,36.982713780180106 28789,2013-03-19,NKE,27.145000457763672,27.219999313354492,26.770000457763672,23.954782485961914,6628400.0,1.0,0.05800798911546323,24.666185331361504,23.78946213720539,52.38817836655253,-129.5342969261354,10.546709497815772,24.22312666575114,23.842670090993245,14.390000343322754,36.982713780180106 28790,2013-03-19,PG,76.13999938964844,77.18000030517578,76.11000061035156,56.54460144042969,9326400.0,1.0,0.40937885139766905,56.971718249813,55.65255276153953,61.66045535807604,30.847301076111652,6.187630117781668,56.186739985148115,53.80210990905762,14.390000343322754,36.982713780180106 28791,2013-03-19,TRV,82.73999786376953,83.41000366210938,82.66000366210938,65.22756958007812,2018500.0,1.0,0.9241102752624997,65.3599161294523,61.66143930878012,69.11450037319226,164.8623703669366,47.805649345145234,63.02773195902507,60.820590273539224,14.390000343322754,36.982713780180106 28792,2013-03-19,UNH,55.0,55.400001525878906,54.91999816894531,46.946449279785156,5486600.0,1.0,-0.0437503696257906,47.278736791437225,44.637534799749304,52.44991099023975,1.9600744458226067,2.397422243764666,46.80996843973796,46.449803034464516,14.390000343322754,36.982713780180106 28793,2013-03-19,V,39.5,39.837501525878906,38.91999816894531,36.237953186035156,17652400.0,1.0,0.06858782135751085,37.723796297771536,36.10544335676948,49.9070099157573,-67.85355089314324,19.189835465274367,36.78735504150391,36.55275274912516,14.390000343322754,36.982713780180106 28794,2013-03-19,VZ,48.900001525878906,49.09000015258789,48.560001373291016,29.281768798828125,13781300.0,1.0,0.6469334974811254,29.658831581631947,26.73383714242811,68.03557466488516,123.74823076209888,58.61303612665946,27.663440895080566,26.723704051971435,14.390000343322754,36.982713780180106 28795,2013-03-19,WBA,43.11000061035156,45.79999923706055,43.099998474121094,32.53706741333008,23809500.0,1.0,0.534741377889052,31.81886665038615,28.592891009525964,68.33814963621423,355.0756619398461,59.38391640288213,30.160384368896484,29.013830375671386,14.390000343322754,36.982713780180106 28796,2013-03-19,WMT,72.41999816894531,72.87000274658203,72.19000244140625,57.735721588134766,5752800.0,1.0,0.6079452868327806,59.64500235519871,54.90617333449855,55.80475344780789,50.876283261227094,13.724624233616856,56.866419728597,55.7415984471639,14.390000343322754,36.982713780180106 28797,2013-03-20,AAPL,16.336429595947266,16.343929290771484,16.056785583496094,13.906709671020508,308660800.0,2.0,-0.12278712176250473,14.149511056842712,12.850969499645323,45.54727392099079,26.76213679812317,5.943565133034034,13.766497643788655,14.48697198232015,12.670000076293945,21.775946191067685 28798,2013-03-20,AMGN,92.91999816894531,94.88999938964844,92.87999725341797,71.108642578125,4157700.0,2.0,1.1353969097783505,72.42111470560819,65.71942026753634,61.79446304540528,97.44284206908787,37.2593989386041,67.43587430318196,66.08065865834554,12.670000076293945,21.775946191067685 28799,2013-03-20,AXP,65.44999694824219,66.13999938964844,65.44999694824219,56.53834533691406,4137800.0,2.0,1.044963331333264,57.55246083934484,52.13706018726649,65.34033766237592,115.48587991278463,34.374274620347514,54.2385435740153,52.512210591634116,12.670000076293945,21.775946191067685 28800,2013-03-20,BA,85.8499984741211,86.13999938964844,85.18000030517578,71.99871063232422,3783500.0,2.0,2.2695383185241553,74.63022538512787,61.23366964966216,66.90411663670727,131.46654816670681,63.94245470099765,66.4810957590739,64.86836585998535,12.670000076293945,21.775946191067685 28801,2013-03-20,CAT,87.61000061035156,87.87999725341797,86.41999816894531,64.57110595703125,9389000.0,2.0,-1.1593666951922472,68.90709403467244,64.79682518529827,40.80889652050265,-120.38224312634351,34.352940316929555,68.36832427978516,69.32307408650716,12.670000076293945,21.775946191067685 28802,2013-03-20,CRM,43.287498474121094,43.42250061035156,42.94499969482422,43.127498626708984,4590400.0,2.0,0.16918964201671116,48.163661291784166,40.16108884554494,50.245625367464974,-30.626608641222507,14.141789590570147,43.79150021870931,43.271666781107584,12.670000076293945,21.775946191067685 28803,2013-03-20,CSCO,21.6299991607666,21.739999771118164,21.579999923706055,15.505626678466797,24571600.0,2.0,0.15911847764853881,15.936032631403938,14.571479938023552,58.29584373773817,81.53219641970061,14.791681420364025,15.210823917388916,14.950131066640218,12.670000076293945,21.775946191067685 28804,2013-03-20,CVX,119.9800033569336,120.87999725341797,119.86000061035156,77.98268127441406,5945300.0,2.0,0.8834385763746724,78.6531007645106,73.95125104213004,63.264798285888666,141.92478448256958,45.56015661926776,75.73594818115234,74.05258509318034,12.670000076293945,21.775946191067685 28805,2013-03-20,DIS,56.59000015258789,57.150001525878906,56.540000915527344,51.76375198364258,6018700.0,2.0,0.7357327881273719,53.44846932682586,48.386295535234694,61.08675181425321,77.41601702508625,6.981382195325507,50.581927108764646,48.90237782796224,12.670000076293945,21.775946191067685 28806,2013-03-20,GS,150.02000427246094,151.47999572753906,149.25,124.37934112548828,2883800.0,2.0,0.74231708450057,129.71737172367165,121.86942408321313,55.01815303485578,-78.79316278795822,3.323961134597315,126.20822397867839,120.20564600626628,12.670000076293945,21.775946191067685 28807,2013-03-20,HD,69.38999938964844,69.55000305175781,68.83999633789062,54.234764099121094,6112000.0,2.0,0.6584926675515561,57.56674692552234,50.63165013868665,56.69238572315237,35.19326683544117,0.49222298654153335,53.55454012552897,51.99606170654297,12.670000076293945,21.775946191067685 28808,2013-03-20,HON,70.90209197998047,71.37877655029297,70.90209197998047,57.450653076171875,3813527.0,2.0,1.1175058537538192,58.36318797848615,52.15972614504901,70.95232129041304,145.23880821629572,40.188947503123416,54.757908757527666,52.872213490804036,12.670000076293945,21.775946191067685 28809,2013-03-20,IBM,205.31549072265625,206.32887268066406,204.87571716308594,134.62088012695312,3157874.0,2.0,2.4239949358036768,137.35249174150277,122.24686357465934,65.12764382064748,131.28179419578046,50.11353986572574,128.32676645914714,125.52476336161295,12.670000076293945,21.775946191067685 28810,2013-03-20,INTC,21.309999465942383,21.360000610351562,21.110000610351562,15.565108299255371,29919000.0,2.0,0.07112644209908225,16.327212108229272,14.826510082627658,50.34746774864186,15.423086163564125,13.728239608001363,15.539626216888427,15.496847184499105,12.670000076293945,21.775946191067685 28811,2013-03-20,JNJ,79.18000030517578,79.61000061035156,79.16999816894531,59.678611755371094,8000800.0,2.0,0.9125127605559555,60.18680011980651,56.39943301923157,73.48066308237793,135.87412787704258,49.90885886702285,57.6998836517334,55.770157686869304,12.670000076293945,21.775946191067685 28812,2013-03-20,JPM,49.56999969482422,49.63999938964844,49.040000915527344,36.38890838623047,19385300.0,2.0,0.3511523714894267,38.001609592464725,35.24959737775011,56.18645163402641,8.102643716334274,8.280582550337243,36.47040354410807,35.20851411819458,12.670000076293945,21.775946191067685 28813,2013-03-20,KO,39.400001525878906,39.91999816894531,39.36000061035156,28.64627456665039,19271900.0,2.0,0.3278570017552873,28.55477693262701,26.882003806203553,62.09016245418728,153.23536275576237,39.85050169256503,27.491352081298828,26.99265524546305,12.670000076293945,21.775946191067685 28814,2013-03-20,MCD,98.58999633789062,98.9000015258789,98.58999633789062,74.46763610839844,3534900.0,2.0,1.0958487348278538,76.0615430112994,70.29866435564396,66.04706010699175,102.16920655506934,35.685550568586,72.32267786661784,70.50854466756185,12.670000076293945,21.775946191067685 28815,2013-03-20,MMM,105.91000366210938,106.16999816894531,105.37999725341797,76.15636444091797,1799500.0,2.0,0.8728917343795644,77.15637570682998,73.41209582026963,63.764273456988825,105.3633396531096,32.01596429825489,74.8565195719401,72.26074384053548,12.670000076293945,21.775946191067685 28816,2013-03-20,MRK,41.98473358154297,42.261451721191406,41.8702278137207,30.32539939880371,15693066.0,2.0,0.3845228425940874,30.82985309280829,28.458922351222473,56.51392701118856,99.84689734024687,23.840959278521158,29.174440765380858,28.99711618423462,12.670000076293945,21.775946191067685 28817,2013-03-20,MSFT,28.34000015258789,28.489999771118164,28.18000030517578,23.38565444946289,35447800.0,2.0,0.14280258784654265,23.531664719553582,22.608760390309698,55.833380033360925,145.54829336052364,10.516881365517255,22.979575220743815,22.6338391939799,12.670000076293945,21.775946191067685 28818,2013-03-20,NKE,27.03499984741211,27.440000534057617,27.030000686645508,24.39978790283203,7941800.0,2.0,0.06832467925161012,24.67422957290013,23.826752711645767,56.012548055118074,9.54440620900504,0.7841046925365704,24.240159479777017,23.883620421091717,12.670000076293945,21.775946191067685 28819,2013-03-20,PG,77.29000091552734,77.81999969482422,77.2699966430664,56.88925552368164,8615800.0,2.0,0.424606540657507,57.03362328550435,55.62731230714702,63.06231187222298,148.4853109820663,15.937750865090436,56.23269386291504,53.903812408447266,12.670000076293945,21.775946191067685 28820,2013-03-20,TRV,83.5999984741211,84.0999984741211,83.37000274658203,65.73722839355469,1941500.0,2.0,0.9815866746124442,65.70364432564249,61.64564270743857,70.54883858195304,187.01788660059142,53.38382578364622,63.17498550415039,60.95697860717773,12.670000076293945,21.775946191067685 28821,2013-03-20,UNH,55.470001220703125,55.529998779296875,54.810001373291016,46.699676513671875,4528800.0,2.0,-0.014127066058136961,47.26117229256302,44.64518261161179,51.235665611859865,1.9635352690773191,0.22902656018029838,46.734330368041995,46.444618479410806,12.670000076293945,21.775946191067685 28822,2013-03-20,V,39.25,39.99250030517578,39.18000030517578,37.01150131225586,16070400.0,2.0,0.07276677032141521,37.673792753646545,36.24627598719818,53.9725300341013,10.55554094621444,13.688731592817497,36.78840637207031,36.58059285481771,12.670000076293945,21.775946191067685 28823,2013-03-20,VZ,49.060001373291016,49.16999816894531,48.529998779296875,29.07240104675293,15013900.0,2.0,0.6324672491997383,29.677420119729355,26.93538600972621,65.67084384255239,111.69750143049956,59.42494395221338,27.743998591105143,26.776493708292644,12.670000076293945,21.775946191067685 28824,2013-03-20,WBA,45.25,46.33000183105469,45.15999984741211,33.467952728271484,15550100.0,2.0,0.7169038853013525,32.54208357660647,28.191118403984348,71.1930266794214,377.7368386742555,62.09010751370857,30.2806453704834,29.119477240244546,12.670000076293945,21.775946191067685 28825,2013-03-20,WMT,72.80999755859375,73.37999725341797,72.73999786376953,58.166046142578125,6320300.0,2.0,0.5936719229836029,59.534764718010976,55.35299506287281,57.50548787889625,74.16161849851106,20.422641087727882,56.93744074503581,55.8004669825236,12.670000076293945,21.775946191067685 28826,2013-03-21,AAPL,16.079286575317383,16.356428146362305,16.075000762939453,13.926704406738281,383255600.0,3.0,-0.0896644110738265,14.180640844765236,12.84035791927285,45.712027914366246,30.416050997461234,6.396421950167307,13.764477634429932,14.454369386037191,13.989999771118164,25.873454131162195 28827,2013-03-21,AMGN,93.6500015258789,94.30999755859375,93.47000122070312,71.30522918701172,3674000.0,3.0,1.1980950843687026,72.08389160147966,66.7507183838719,62.20737933292504,93.68672191822652,37.25939893860411,67.64225832621257,66.1767068862915,13.989999771118164,25.873454131162195 28828,2013-03-21,AXP,65.83000183105469,65.98999786376953,65.25,56.03291702270508,3600100.0,3.0,0.9953272810489509,57.57190034818223,52.449140758995505,62.642079932665716,94.28723893067497,29.60236041149083,54.37703399658203,52.62586657206217,13.989999771118164,25.873454131162195 28829,2013-03-21,BA,85.19999694824219,85.83000183105469,84.18000030517578,71.12158966064453,3672400.0,3.0,2.1713592356350233,74.87117422792937,61.69440690305209,63.9407009935599,105.42749101871114,48.41001621225314,66.72080815633139,64.98989772796631,13.989999771118164,25.873454131162195 28830,2013-03-21,CAT,86.43000030517578,87.31999969482422,86.43000030517578,64.4893798828125,5449600.0,3.0,-1.2214999878022468,68.91403955409908,64.4408028226099,40.62916951801089,-123.22851291403902,34.35294031692953,68.09921569824219,69.30982894897461,13.989999771118164,25.873454131162195 28831,2013-03-21,CRM,42.692501068115234,43.41999816894531,42.53499984741211,43.182498931884766,6500000.0,3.0,0.075032259581306,48.130969259800175,40.29828069442346,50.4214940315452,-36.60020235334094,18.56668709085983,43.80341682434082,43.287416776021324,13.989999771118164,25.873454131162195 28832,2013-03-21,CSCO,21.0,21.18000030517578,20.719999313354492,14.911726951599121,64437700.0,3.0,0.10584376182731425,15.93229086525513,14.580945752786864,50.12960411779913,-60.27176001439642,18.688056345585462,15.20247589747111,14.96062552134196,13.989999771118164,25.873454131162195 28833,2013-03-21,CVX,120.0,120.98999786376953,119.80999755859375,77.9761962890625,6168500.0,3.0,0.8951229896074295,78.78067839239046,74.17033402826385,63.23371526584681,130.75172744694572,46.33671060008035,75.85097147623698,74.17653579711914,13.989999771118164,25.873454131162195 28834,2013-03-21,DIS,56.7400016784668,56.849998474121094,56.15999984741211,51.191017150878906,5168500.0,3.0,0.6519889119798492,53.421708075795664,48.607602913584216,58.091135683433585,47.29106365297528,0.5877583061557138,50.636169560750325,48.99798412322998,13.989999771118164,25.873454131162195 28835,2013-03-21,GS,149.2899932861328,150.22000122070312,145.3699951171875,120.44406127929688,4704000.0,3.0,0.254587374449585,130.16174313561675,121.01172564490084,50.39263563682457,-181.17426920335348,19.402999730589,126.06384099324545,120.44555880228678,13.989999771118164,25.873454131162195 28836,2013-03-21,HD,68.6500015258789,69.30999755859375,68.41999816894531,54.289886474609375,8045600.0,3.0,0.5851950354865352,57.29545479528599,51.29049681909389,56.871231801599585,23.934242850294666,5.694933807406579,53.623949940999346,52.10059070587158,13.989999771118164,25.873454131162195 28837,2013-03-21,HON,71.11183166503906,71.50271606445312,70.96882629394531,57.366050720214844,4288998.0,3.0,1.1204928251554307,58.589736260100715,52.30156928189147,70.37185820614296,130.84703431107675,41.37815071461409,54.88807589213054,53.010062026977536,13.989999771118164,25.873454131162195 28838,2013-03-21,IBM,203.5946502685547,203.6328887939453,200.86997985839844,132.8682098388672,6098598.0,3.0,2.2892173153595365,137.41225499603078,123.05907907989697,60.949448408985575,81.57211258472393,20.106483897118093,128.56129709879556,125.72977714538574,13.989999771118164,25.873454131162195 28839,2013-03-21,INTC,21.010000228881836,21.139999389648438,20.899999618530273,15.462218284606934,32607200.0,3.0,0.04787115206020687,16.284486832162095,14.927292190054702,49.08994893132037,-26.00457887807037,21.429066007553587,15.540851020812989,15.502859179178873,13.989999771118164,25.873454131162195 28840,2013-03-21,JNJ,79.12000274658203,79.5,78.7699966430664,59.34809875488281,8436300.0,3.0,0.8802201918175925,60.28329898701407,56.50950000895761,70.24155891836662,110.30216143268886,35.32039198794448,57.8055009206136,55.88655579884847,13.989999771118164,25.873454131162195 28841,2013-03-21,JPM,48.790000915527344,49.22999954223633,48.349998474121094,35.8184700012207,23535900.0,3.0,0.24680461709590418,37.99569154595957,35.26292280340566,52.97509843764188,-56.82737581258321,4.477507636817791,36.463982518513994,35.2659296353658,13.989999771118164,25.873454131162195 28842,2013-03-21,KO,39.849998474121094,40.43000030517578,39.7599983215332,28.78996467590332,23063600.0,3.0,0.3692291804113559,28.686137429544576,26.93967948787486,63.000677374299826,180.91123158330896,47.65006237199693,27.54009730021159,27.03391014734904,13.989999771118164,25.873454131162195 28843,2013-03-21,MCD,98.5,98.87999725341797,98.41999816894531,74.28670501708984,3523400.0,3.0,1.0375680026716196,75.97888285660818,70.76910603499337,64.95072234771402,88.69408009283198,31.82230327048765,72.42875366210937,70.62253748575846,13.989999771118164,25.873454131162195 28844,2013-03-21,MMM,105.38999938964844,105.45999908447266,104.72000122070312,75.63741302490234,1937300.0,3.0,0.7958946384434995,77.14662186551476,73.58186095308875,61.23456916705056,60.69838961278956,20.92918769119762,74.925718943278,72.40983950297037,13.989999771118164,25.873454131162195 28845,2013-03-21,MRK,42.01335906982422,42.156490325927734,41.7557258605957,30.09857749938965,12476021.0,3.0,0.36591453244604466,30.855020642692004,28.550310206001846,54.847174329905265,83.29381418599544,21.0397661940103,29.24528916676839,29.02766138712565,13.989999771118164,25.873454131162195 28846,2013-03-21,MSFT,28.110000610351562,28.360000610351562,28.049999237060547,23.212242126464844,34233200.0,3.0,0.13518204153478308,23.526641303895882,22.66498028576476,53.768901051486694,94.76360785229517,4.468343617141586,23.006949361165365,22.64602476755778,13.989999771118164,25.873454131162195 28847,2013-03-21,NKE,27.229999542236328,27.360000610351562,26.764999389648438,23.852434158325195,15896200.0,3.0,0.03196538074518074,24.693248114000017,23.77528387605125,51.066276696879356,-137.99245198413294,10.914230307415357,24.23495756785075,23.89291435877482,13.989999771118164,25.873454131162195 28848,2013-03-21,PG,77.41999816894531,77.66999816894531,77.13999938964844,56.617916107177734,6319500.0,3.0,0.41005293587607383,57.04809359293974,55.62530766743624,61.23868825295022,109.82727798567974,13.379156602328479,56.25860392252604,54.01432838439941,13.989999771118164,25.873454131162195 28849,2013-03-21,TRV,83.52999877929688,84.08999633789062,83.4000015258789,65.6666488647461,1846300.0,3.0,1.0098015928920674,65.97965318944014,61.66945760462725,70.08257717165654,167.95770506351528,53.38382578364622,63.31183013916016,61.10518531799316,13.989999771118164,25.873454131162195 28850,2013-03-21,UNH,54.689998626708984,55.349998474121094,54.630001068115234,46.85285568237305,4953700.0,3.0,0.02146248798450756,47.26666374746559,44.6425487464309,51.94996640962805,2.269545883084456,3.436982266266246,46.67481753031413,46.448061815897624,13.989999771118164,25.873454131162195 28851,2013-03-21,V,39.61249923706055,39.932498931884766,39.45000076293945,36.65608596801758,14883200.0,3.0,0.04685940349838802,37.66934128214546,36.25909080098442,51.96784584294468,3.5459710716819277,13.688731592817494,36.76764310201009,36.60903867085775,13.989999771118164,25.873454131162195 28852,2013-03-21,VZ,48.33000183105469,48.880001068115234,48.279998779296875,29.19203758239746,12547800.0,3.0,0.6234693452791298,29.69292971090159,27.140014014684343,66.36196403263466,97.59950044999084,49.61974191023977,27.824755032857258,26.833642387390135,13.989999771118164,25.873454131162195 28853,2013-03-21,WBA,45.81999969482422,46.25,45.65999984741211,33.31522750854492,6611400.0,3.0,0.839270745258144,33.06126932432486,27.976648957230317,70.11995050234768,297.7251473617796,62.09010751370857,30.393166987101235,29.237509950002035,13.989999771118164,25.873454131162195 28854,2013-03-21,WMT,72.87000274658203,73.47000122070312,72.8499984741211,58.27760314941406,5506700.0,3.0,0.5846227305076681,59.51344424502887,55.63891590816937,57.93955687720743,74.41675638735471,21.57130822961709,56.99792798360189,55.865813636779784,13.989999771118164,25.873454131162195 28855,2013-03-22,AAPL,16.235000610351562,16.503570556640625,16.1825008392334,14.209095001220703,395105200.0,4.0,-0.04016486768582084,14.251280828496395,12.803863481501164,48.01024936512172,59.239372739032234,11.743893379306575,13.75800739924113,14.42604521115621,13.569999694824219,85.4739450261111 28856,2013-03-22,AMGN,94.69000244140625,96.5999984741211,94.0999984741211,73.00640106201172,4724700.0,4.0,1.3692700991119295,72.28581468088288,67.28521193044526,65.54127797766753,121.6067752351792,47.46811354236365,67.93968798319499,66.29810021718343,13.569999694824219,85.4739450261111 28857,2013-03-22,AXP,65.58999633789062,66.3499984741211,65.54000091552734,56.72679138183594,3860600.0,4.0,1.0004476773545932,57.747372620561016,52.58634129240286,64.71164010460839,105.98113004832545,34.10505177786096,54.49353713989258,52.75279483795166,13.569999694824219,85.4739450261111 28858,2013-03-22,BA,84.5199966430664,85.0999984741211,84.5199966430664,71.53482818603516,2841600.0,4.0,2.102658363765755,75.13540662889623,62.1183664881692,64.70268518544405,96.17552659699005,48.41001621225315,66.94245147705078,65.12111066182455,13.569999694824219,85.4739450261111 28859,2013-03-22,CAT,87.01000213623047,87.62999725341797,86.97000122070312,64.97216033935547,5115500.0,4.0,-1.2177472890368222,68.79768138626895,64.25562061568417,42.185171066222544,-107.69679174837147,30.363317380701986,67.88556315104167,69.30982894897461,13.569999694824219,85.4739450261111 28860,2013-03-22,CRM,43.849998474121094,44.279998779296875,43.26250076293945,44.01499938964844,7256400.0,4.0,0.06681745504945269,48.13100440319165,40.435745551031985,53.02163973671001,0.3708786379190392,6.284642762929532,43.85350011189779,43.315375073750815,13.569999694824219,85.4739450261111 28861,2013-03-22,CSCO,20.93000030517578,21.06999969482422,20.690000534057617,14.847330093383789,39902900.0,4.0,0.05776104408322702,15.938626158474598,14.563877141238535,49.35410269655623,-71.13441283802241,19.562832465489816,15.194128036499023,14.971597067515056,13.569999694824219,85.4739450261111 28862,2013-03-22,CVX,120.66000366210938,121.4000015258789,120.4800033569336,78.5204849243164,5190700.0,4.0,0.9374956490595423,79.03151548978687,74.25773469331861,64.73793853514195,141.2601319429931,49.22261192549014,76.0032117207845,74.32113138834636,13.569999694824219,85.4739450261111 28863,2013-03-22,DIS,56.650001525878906,57.099998474121094,56.52000045776367,51.618289947509766,5500200.0,4.0,0.6130319795501507,53.41200174106862,48.84730955348704,59.6193604167109,64.51371374954562,4.597509981479854,50.709502919514975,49.1025297164917,13.569999694824219,85.4739450261111 28864,2013-03-22,GS,146.50999450683594,147.6999969482422,145.61000061035156,121.45475769042969,3456800.0,4.0,-0.04981296814327152,130.15681795019572,120.43934904199178,51.476499640235545,-181.1296802464587,19.402999730588995,125.9768170674642,120.71470158894857,13.569999694824219,85.4739450261111 28865,2013-03-22,HD,69.2300033569336,69.56999969482422,68.80000305175781,54.77017593383789,5291800.0,4.0,0.559412915539454,57.13241318803994,51.79515219587119,58.419008794257365,37.17762685716669,1.5571995004060126,53.71876678466797,52.2098616917928,13.569999694824219,85.4739450261111 28866,2013-03-22,HON,71.35017395019531,71.72199249267578,71.19763946533203,57.827510833740234,3781745.0,4.0,1.146875528897688,58.8588818850868,52.440039699996206,71.67919809141873,129.35797725890964,43.502612151710935,55.02215576171875,53.16248296101888,13.569999694824219,85.4739450261111 28867,2013-03-22,IBM,202.87762451171875,203.79541015625,202.31358337402344,132.75547790527344,3170949.0,4.0,2.1485415061737854,137.53238616574416,123.62688660036916,60.69038073149133,82.40891693159708,20.793169343509877,128.81877950032552,125.94350789388021,13.569999694824219,85.4739450261111 28868,2013-03-22,INTC,21.149999618530273,21.34000015258789,21.079999923706055,15.675336837768555,30803200.0,4.0,0.046106565506343955,16.256730840535084,15.021923734812814,51.67619175915999,17.716025202088208,11.313493047879962,15.553589121500652,15.5139986038208,13.569999694824219,85.4739450261111 28869,2013-03-22,JNJ,79.11000061035156,79.73999786376953,79.0199966430664,59.89643478393555,6873100.0,4.0,0.8886306523394083,60.45022754052231,56.60472202917983,72.3345665832198,120.5785175085465,39.120227525462035,57.93759358723958,56.015197626749675,13.569999694824219,85.4739450261111 28870,2013-03-22,JPM,48.630001068115234,49.0,48.34000015258789,36.13702392578125,22791500.0,4.0,0.18764979932123538,37.99741524233457,35.25156661496524,54.47814988884877,-56.237839771889846,4.651523567936425,36.4775634765625,35.329635524749754,13.569999694824219,85.4739450261111 28871,2013-03-22,KO,39.97999954223633,40.279998779296875,39.88999938964844,28.768404006958008,16128500.0,4.0,0.3957156011472662,28.833225772004003,26.92169213571084,62.76667359602603,164.80603670259478,47.650062371996945,27.57385762532552,27.076707871754966,13.569999694824219,85.4739450261111 28872,2013-03-22,MCD,98.5199966430664,99.62000274658203,98.5199966430664,74.84464263916016,4160000.0,4.0,1.0245901680970206,76.03305756449176,71.0754881203227,66.7133349394359,98.63662331814707,39.79825284481703,72.56439641316732,70.75692329406738,13.569999694824219,85.4739450261111 28873,2013-03-22,MMM,105.0999984741211,106.48999786376953,105.0999984741211,76.70411682128906,2409800.0,4.0,0.8115924343484409,77.31070841614049,73.62535268005091,64.25038045361754,104.94784621293395,30.645717916288984,75.0416982014974,72.57563921610515,13.569999694824219,85.4739450261111 28874,2013-03-22,MRK,41.85114669799805,42.08969497680664,41.79389190673828,30.174184799194336,10463232.0,4.0,0.35319675744329615,30.899040752439273,28.598409885378107,55.30175208349734,79.76836959934217,21.039766194010294,29.320699818929036,29.060601393381756,13.569999694824219,85.4739450261111 28875,2013-03-22,MSFT,28.190000534057617,28.34000015258789,28.100000381469727,23.327850341796875,28720900.0,4.0,0.13689329973257003,23.550733016342182,22.68135068574522,54.91850140326177,109.14488663198777,4.468343617141592,23.039814885457357,22.665460554758706,13.569999694824219,85.4739450261111 28876,2013-03-22,NKE,29.0,30.125,28.934999465942383,26.491329193115234,38657400.0,4.0,0.21362461824338652,25.457704841962443,23.245369422563922,66.02822446380209,666.5199926916316,48.141640974352725,24.310035196940103,23.944342803955077,13.569999694824219,85.4739450261111 28877,2013-03-22,PG,77.18000030517578,77.44999694824219,77.0,56.66190719604492,5868400.0,4.0,0.3974868316877078,57.07145033478057,55.622483915097355,61.4257726798125,85.10050041673905,10.570040551939334,56.28598035176595,54.128002103169756,13.569999694824219,85.4739450261111 28878,2013-03-22,TRV,84.37000274658203,84.37000274658203,83.41999816894531,65.61961364746094,2379700.0,4.0,1.01664749053122,66.22044424981839,61.674669504454066,69.76471191119757,158.32349912606057,55.584968782216684,63.44294916788737,61.258585421244305,13.569999694824219,85.4739450261111 28879,2013-03-22,UNH,55.13999938964844,55.29999923706055,54.22999954223633,46.34226989746094,5415900.0,4.0,0.008370964999471653,47.28333658752088,44.6429455322301,49.45217318026201,-13.454176351858203,11.156296992321261,46.607609558105466,46.44553833007812,13.569999694824219,85.4739450261111 28880,2013-03-22,V,39.5525016784668,40.040000915527344,39.43000030517578,37.18801498413086,18790400.0,4.0,0.06846068258911941,37.68353601236888,36.26022657613209,54.579785471262426,43.23313432757345,9.676911676206199,36.79366366068522,36.64476598103841,13.569999694824219,85.4739450261111 28881,2013-03-22,VZ,48.93000030517578,49.150001525878906,48.720001220703125,29.323633193969727,9484700.0,4.0,0.6198122973154234,29.716341637502396,27.333148718942915,67.11529401154213,105.11204356816428,52.95982586022971,27.915680821736654,26.893279965718587,13.569999694824219,85.4739450261111 28882,2013-03-22,WBA,45.970001220703125,46.4900016784668,45.90999984741211,33.809749603271484,5354500.0,4.0,0.9650269337465467,33.624876990871314,27.753392013950457,71.55603952168394,253.8705639804923,63.35355148424869,30.52530320485433,29.361858081817626,13.569999694824219,85.4739450261111 28883,2013-03-22,WMT,73.3499984741211,74.29000091552734,73.29000091552734,59.1940803527832,7323800.0,4.0,0.6439798326199906,59.611753889639346,55.885770753304996,61.29920560533464,106.42510642096978,31.23782513489192,57.09107627868652,55.94749062856038,13.569999694824219,85.4739450261111 28942,2013-03-25,AAPL,16.596071243286133,16.7839298248291,16.492143630981445,14.260466575622559,501135600.0,0.0,0.0031725624728586865,14.353691224260498,12.765375395612548,48.421167837229355,96.00002052282865,20.942837737053047,13.7463178952535,14.402231804529826,13.739999771118164,20.88150560324571 28943,2013-03-25,AMGN,96.91999816894531,97.5199966430664,96.01000213623047,73.1954116821289,5042200.0,0.0,1.5028551305114206,72.79348283140335,67.32645353944626,65.88715727329566,136.8303019613728,50.899157888892354,68.20456555684407,66.4290351231893,13.739999771118164,20.88150560324571 28944,2013-03-25,AXP,66.58999633789062,66.7699966430664,65.81999969482422,56.62400436401367,6599300.0,0.0,0.9848587365443677,57.81205994144383,52.87116378292141,64.16690278417481,106.48625669309291,38.972979329903154,54.61632245381673,52.883700942993165,13.739999771118164,20.88150560324571 28945,2013-03-25,BA,85.02999877929688,85.4800033569336,84.33999633789062,71.56012725830078,3528400.0,0.0,2.0268891352880445,75.15877541007383,62.92318831978455,64.74986069162532,89.636964570092,50.448564568290756,67.18924001057943,65.25204639434814,13.739999771118164,20.88150560324571 28946,2013-03-25,CAT,87.93000030517578,87.95999908447266,86.05000305175781,64.34828186035156,6685300.0,0.0,-1.2506977622432771,68.9028681081876,63.96327035006435,40.75721456824296,-115.75547163402702,36.35868990394926,67.63279418945312,69.29707908630371,13.739999771118164,20.88150560324571 28947,2013-03-25,CRM,43.98500061035156,44.067501068115234,43.05500030517578,43.189998626708984,5163200.0,0.0,-0.006192124519671438,47.94266127935887,40.855338674864754,50.3163930308956,-21.84643916862005,8.72330622560118,43.8769167582194,43.34212506612142,13.739999771118164,20.88150560324571 28948,2013-03-25,CSCO,20.8799991607666,20.989999771118164,20.709999084472656,14.918883323669434,36429100.0,0.0,0.025139103604713497,15.928401691471773,14.58769671245889,50.23894469368909,-66.1475865805292,19.56283246548981,15.186734135945638,14.98268780708313,13.739999771118164,20.88150560324571 28949,2013-03-25,CVX,121.5,121.55999755859375,119.55999755859375,77.87251281738281,6345300.0,0.0,0.9083198079169534,78.81670535964147,74.90279232102259,61.63250200996543,111.99831886152612,32.17303611434749,76.12056579589844,74.45674947102864,13.739999771118164,20.88150560324571 28950,2013-03-25,DIS,57.0,57.11000061035156,55.869998931884766,51.10011291503906,7881500.0,0.0,0.5341879873975941,53.230013749198704,49.26748075763723,57.01118054320473,36.50747945878169,5.946168763054231,50.75647290547689,49.19889373779297,13.739999771118164,20.88150560324571 28951,2013-03-25,GS,147.99000549316406,148.66000366210938,144.67999267578125,121.04885864257812,3775400.0,0.0,-0.3201150071185026,130.25347586109848,120.25653161570816,51.01344329080251,-168.64637818227436,14.040471112791927,125.83938318888346,120.98230870564778,13.739999771118164,20.88150560324571 28952,2013-03-25,HD,69.80000305175781,70.36000061035156,69.2699966430664,54.69932556152344,7027100.0,0.0,0.5271862914015273,56.37308245408929,53.01900128614508,58.10081923392256,51.69104004005551,9.899277250760539,53.79294980367025,52.32356383005778,13.739999771118164,20.88150560324571 28953,2013-03-25,HON,71.93173217773438,72.21774291992188,70.90209197998047,57.57368850708008,4556575.0,0.0,1.1342279968949782,58.94529703920773,52.80815106565066,69.92359335363517,116.58198595253948,48.05238577941463,55.143697357177736,53.30888945261638,13.739999771118164,20.88150560324571 28954,2013-03-25,IBM,203.193115234375,203.4512481689453,200.8126220703125,131.91671752929688,3391655.0,0.0,1.9469309532446744,137.14533051405272,124.84209776963871,58.767746389830116,64.77019040717613,11.345158485352542,129.00782318115233,126.14793370564779,13.739999771118164,20.88150560324571 28955,2013-03-25,INTC,21.389999389648438,21.420000076293945,21.079999923706055,15.543054580688477,32740700.0,0.0,0.03364619296337956,16.175859841773253,15.170404806664248,50.04381730105327,11.997639273079194,7.484919587246321,15.557263660430909,15.522812096277873,13.739999771118164,20.88150560324571 28956,2013-03-25,JNJ,79.83000183105469,79.94000244140625,79.47000122070312,59.85137176513672,9616600.0,0.0,0.8814984287148349,60.50146609028705,56.86220502177349,71.90462030324726,122.73683365373957,42.14792591757885,58.05775108337402,56.141225814819336,13.739999771118164,20.88150560324571 28957,2013-03-25,JPM,49.040000915527344,49.31999969482422,48.15999984741211,35.944419860839844,23581400.0,0.0,0.12380054603440271,37.9313444780377,35.378384525868555,53.41038073261343,-59.35651832251767,1.4883192615422596,36.47484664916992,35.389640967051186,13.739999771118164,20.88150560324571 28958,2013-03-25,KO,40.11000061035156,40.25,39.959999084472656,28.82588768005371,15718400.0,0.0,0.4165430830403345,28.90385307875204,27.042980150312903,63.14423588205921,155.13491150638728,47.65006237199694,27.61286277770996,27.124149258931478,13.739999771118164,20.88150560324571 28959,2013-03-25,MCD,99.45999908447266,99.5999984741211,98.12000274658203,74.0680923461914,4932500.0,0.0,0.9407990758362672,76.02418510876733,71.30069968737526,62.20892710318395,76.85594440960494,30.946751871308415,72.66817067464193,70.88522249857584,13.739999771118164,20.88150560324571 28960,2013-03-25,MMM,106.52999877929688,106.80000305175781,104.68000030517578,75.80316162109375,3739200.0,0.0,0.7427712905621036,77.1405099419999,74.04205307679892,60.161002739535704,78.1060776161144,24.00364208665228,75.11714070638021,72.72785580952963,13.739999771118164,20.88150560324571 28961,2013-03-25,MRK,41.9370231628418,41.98473358154297,41.51717758178711,30.02984046936035,13746721.0,0.0,0.32769300704192617,30.894706116356883,28.711064185461968,54.223622338271504,60.72284084623488,13.923715734768377,29.38721446990967,29.092043336232503,13.739999771118164,20.88150560324571 28962,2013-03-25,MSFT,28.299999237060547,28.350000381469727,27.959999084472656,23.253528594970703,44154000.0,0.0,0.13074519116940309,23.51286875280053,22.78445027796119,54.0250755364629,80.0828463650184,2.123583043687276,23.062832323710122,22.686387411753337,13.739999771118164,20.88150560324571 28963,2013-03-25,NKE,29.69499969482422,29.989999771118164,29.514999389648438,26.504674911499023,13317400.0,0.0,0.35458037879546467,25.927501660920523,23.030510347746468,66.08248037410533,453.40908054700395,48.14164097435272,24.386887486775716,24.00685427983602,13.739999771118164,20.88150560324571 28964,2013-03-25,PG,77.2699966430664,77.62000274658203,76.44000244140625,56.22929000854492,6843600.0,0.0,0.3486010561077961,57.02950714295254,55.72016059691562,58.55079622733396,31.02837555360283,0.021668249325680372,56.308712514241535,54.240769958496095,13.739999771118164,20.88150560324571 28965,2013-03-25,TRV,84.02999877929688,84.11000061035156,82.94000244140625,65.36869812011719,2229700.0,0.0,0.9904093056965024,66.24176169639642,62.011482703628,68.06114233242737,128.1631737509644,43.19493783893293,63.57246182759603,61.408973121643065,13.739999771118164,20.88150560324571 28966,2013-03-25,UNH,54.650001525878906,55.119998931884766,54.439998626708984,46.68265914916992,5142500.0,0.0,0.025172236700228723,47.34172175538023,44.734845703726215,51.07449462428453,0.3112419281370833,11.156296992321254,46.5322514851888,46.45758819580078,13.739999771118164,20.88150560324571 28967,2013-03-25,V,40.1875,41.06999969482422,40.125,38.09630584716797,19336800.0,0.0,0.15706083411230054,37.84954865980571,36.28260656785542,58.56032492314887,196.2695536219543,19.439117795638346,36.844242858886716,36.701117261250815,13.739999771118164,20.88150560324571 28968,2013-03-25,VZ,49.189998626708984,49.439998626708984,48.970001220703125,29.407386779785156,12634400.0,0.0,0.6165648985221175,29.745045163239926,27.510224841032535,67.59312795206192,108.57681668543344,56.28717746727791,28.011591529846193,26.955200290679933,13.739999771118164,20.88150560324571 28969,2013-03-25,WBA,46.43000030517578,47.2400016784668,46.09000015258789,33.59157180786133,8230700.0,0.0,1.0351519076150346,34.04530418029755,27.736586879577942,70.02011119251043,219.86904618026182,67.0247069668427,30.647999064127603,29.480281988779705,13.739999771118164,20.88150560324571 28970,2013-03-25,WMT,74.13999938964844,75.11000061035156,74.12000274658203,59.64830017089844,10438700.0,0.0,0.7193799427557082,59.74565912353422,56.139283884888634,62.821772482842,132.1827987596599,39.24274329849859,57.192766698201496,56.044392077128094,13.739999771118164,20.88150560324571 28971,2013-03-26,AAPL,16.62285614013672,16.637142181396484,16.447500228881836,14.185407638549805,294294000.0,1.0,0.031102627446385256,14.41393214671054,12.742571339922762,47.849533342760054,89.14615395165323,18.83449213243253,13.727050940195719,14.376117499669393,12.770000457763672,27.860058415556892 28972,2013-03-26,AMGN,97.29000091552734,98.76000213623047,97.06999969482422,74.59413146972656,3127000.0,1.0,1.7019679999289394,73.57993354713106,67.23483314598418,68.32137536489692,157.1719959198165,55.122287304995545,68.5508472442627,66.59255657196044,12.770000457763672,27.860058415556892 28973,2013-03-26,AXP,66.4000015258789,67.23999786376953,66.37000274658203,57.54061508178711,4295600.0,1.0,1.0345416608425708,57.973993915516175,53.158967357677184,66.74903733180795,125.25524453820381,43.92808225376843,54.76452140808105,53.03614412943522,12.770000457763672,27.860058415556892 28974,2013-03-26,BA,85.43000030517578,86.83999633789062,85.41000366210938,73.05288696289062,5083400.0,1.0,2.0635078741940163,75.34605737156431,63.661082978777465,67.40866070545238,104.13575805975127,56.95560389363282,67.50506070454915,65.41051534016927,12.770000457763672,27.860058415556892 28975,2013-03-26,CAT,87.05999755859375,87.38999938964844,86.66000366210938,64.61564636230469,4173000.0,1.0,-1.2409324717251025,68.9149217627879,63.73211650625508,41.63310294986752,-109.62896367921161,36.35868990394926,67.39512659708659,69.28890889485677,12.770000457763672,27.860058415556892 28976,2013-03-26,CRM,43.375,43.70249938964844,42.79750061035156,43.397499084472656,4500800.0,1.0,-0.04677005348275998,47.6944001910542,41.35934965635791,50.96731268391063,-30.372492282063035,11.768982563570708,43.90158335367838,43.37275002797445,12.770000457763672,27.860058415556892 28977,2013-03-26,CSCO,20.940000534057617,20.959999084472656,20.690000534057617,14.918883323669434,27627800.0,1.0,-0.0007058822813572618,15.913420311537731,14.619850333603871,50.23894469368909,-65.2215689034742,20.216680771656712,15.176716709136963,14.996998421351115,12.770000457763672,27.860058415556892 28978,2013-03-26,CVX,120.73999786376953,121.12999725341797,120.31999969482422,78.39092254638672,4256400.0,1.0,0.9164646422936897,78.78133380038278,75.3282433785723,63.097573455803264,115.48207420038524,32.17303611434748,76.2552001953125,74.60036493937174,12.770000457763672,27.860058415556892 28979,2013-03-26,DIS,56.40999984741211,56.72999954223633,56.33000183105469,51.48193359375,4675600.0,1.0,0.4967866461222812,53.04840695138097,49.697269852207896,58.3984606848621,43.407913918120336,5.946168763054223,50.813443120320635,49.3064697265625,12.770000457763672,27.860058415556892 28980,2013-03-26,GS,148.2899932861328,148.33999633789062,144.8699951171875,121.40506744384766,3860400.0,1.0,-0.4998265577001746,130.35418262308738,120.03486614400245,51.41025033006131,-148.8947527072379,14.040471112791932,125.69620793660482,121.2625961303711,12.770000457763672,27.860058415556892 28981,2013-03-26,HD,69.66000366210938,70.4000015258789,69.55000305175781,55.15599822998047,4661200.0,1.0,0.5323594193595369,56.26736727881073,53.34986332726837,59.56917236741415,60.127143156671636,10.446080382614891,53.898799896240234,52.44579086303711,12.770000457763672,27.860058415556892 28982,2013-03-26,HON,71.60758209228516,72.10334014892578,71.42644500732422,58.0505485534668,3600912.0,1.0,1.1494334043323065,59.05461546790986,53.18797028648466,71.29021386981209,117.28183735500788,48.05238577941465,55.29234924316406,53.464135615030926,12.770000457763672,27.860058415556892 28983,2013-03-26,IBM,202.4569854736328,203.15487670898438,202.1988525390625,132.93075561523438,2406114.0,1.0,1.8476786470844786,136.83462009213315,125.98033886172423,60.339117710527276,70.22766864974233,11.345158485352536,129.26238505045572,126.36136525472006,12.770000457763672,27.860058415556892 28984,2013-03-26,INTC,21.280000686645508,21.770000457763672,21.25,15.998689651489258,39548500.0,1.0,0.05984731763931528,16.168026479035056,15.265690581054054,55.0978205415775,85.019318702659,7.408751370735339,15.575391165415446,15.54091617266337,12.770000457763672,27.860058415556892 28985,2013-03-26,JNJ,79.93000030517578,80.87999725341797,79.8499984741211,60.730220794677734,12682900.0,1.0,0.9359725529756062,60.7094156818719,57.037341443982584,74.91301017598695,152.16771868689327,53.712987664728516,58.20894266764323,56.28289477030436,12.770000457763672,27.860058415556892 28986,2013-03-26,JPM,48.7400016784668,48.970001220703125,48.31999969482422,36.033321380615234,16417500.0,1.0,0.079457228985099,37.832052350247245,35.554721331393374,53.84236266738816,-63.362105176662105,1.488319261542264,36.474352773030596,35.455174605051674,12.770000457763672,27.860058415556892 28987,2013-03-26,KO,40.130001068115234,40.70000076293945,40.130001068115234,29.23543357849121,13666500.0,1.0,0.46078430909355816,29.088794513165126,27.06308861214005,65.70719185545941,173.5399537532082,54.0691714328525,27.66932430267334,27.17841641108195,12.770000457763672,27.860058415556892 28988,2013-03-26,MCD,98.3499984741211,98.66999816894531,98.26000213623047,74.26411437988281,4434000.0,1.0,0.880066512498118,76.01157782113765,71.54326455557134,62.863687482449954,64.31634138739805,30.946751871308415,72.77099939982097,71.01703809102376,12.770000457763672,27.860058415556892 28989,2013-03-26,MMM,105.41000366210938,106.22000122070312,105.41000366210938,76.45186614990234,1893500.0,1.0,0.7321354703431666,77.05290601340877,74.40066301735294,61.96419139338712,89.1340359762785,24.003642086652285,75.21516036987305,72.896017964681,12.770000457763672,27.860058415556892 28990,2013-03-26,MRK,41.9370231628418,42.36641311645508,41.889312744140625,30.510984420776367,12694110.0,1.0,0.3423588966462141,30.92840119025185,28.840610307245708,57.10709698183616,92.44532584916546,20.790001525031954,29.465228780110678,29.133092848459878,12.770000457763672,27.860058415556892 28991,2013-03-26,MSFT,28.239999771118164,28.34000015258789,28.110000610351562,23.253528594970703,27824300.0,1.0,0.12443832330744442,23.440855816901298,22.921698542534735,54.0250755364629,92.74131959106622,2.1235830436872765,23.07738666534424,22.705949370066325,12.770000457763672,27.860058415556892 28992,2013-03-26,NKE,29.674999237060547,29.815000534057617,29.450000762939453,26.464624404907227,8948600.0,1.0,0.45778008948512294,26.28155338526549,22.917195775501114,65.7564511807079,318.30310693915646,46.05272007852162,24.45309569040934,24.065521462758383,12.770000457763672,27.860058415556892 28993,2013-03-26,PG,77.0199966430664,77.5,76.88999938964844,56.757259368896484,5386000.0,1.0,0.34844478710760995,57.03751317657218,55.80895212494149,60.86336849845137,82.34456987628961,0.021668249325692637,56.34757792154948,54.362700907389325,12.770000457763672,27.860058415556892 28994,2013-03-26,TRV,83.63999938964844,84.05999755859375,83.19000244140625,65.36087036132812,2034900.0,1.0,0.9579411709431582,66.29371997961914,62.25527675500002,68.0075485578711,121.6634738786594,43.19493783893293,63.692616907755536,61.565077527364096,12.770000457763672,27.860058415556892 28995,2013-03-26,UNH,55.13999938964844,55.779998779296875,55.09000015258789,47.35490798950195,6059700.0,1.0,0.09167545123072784,47.48530791638582,44.82996002795012,54.08517618340572,55.123094398254054,3.4030212947866545,46.4968199412028,46.47773412068685,12.770000457763672,27.860058415556892 28996,2013-03-26,V,41.224998474121094,41.94499969482422,41.1349983215332,38.9000358581543,17264800.0,1.0,0.2888022547391955,38.289250350999765,36.06660444636351,61.63786696851723,306.0338624262657,35.08781550012646,36.9329714457194,36.77225513458252,12.770000457763672,27.860058415556892 28997,2013-03-26,VZ,49.380001068115234,49.59000015258789,49.15999984741211,29.598814010620117,11663200.0,1.0,0.6222648079270563,29.81324936634398,27.64301570171022,68.66952757862693,111.28152956497031,57.932467733357484,28.114481735229493,27.0200156211853,12.770000457763672,27.860058415556892 28998,2013-03-26,WBA,46.4900016784668,47.61000061035156,46.369998931884766,34.595184326171875,8846300.0,1.0,1.1583567813930138,34.640056927323286,27.634181468367633,72.7985189555466,208.12985975364646,68.67935086843066,30.802222188313802,29.616998132069906,12.770000457763672,27.860058415556892 28999,2013-03-26,WMT,74.93000030517578,75.08999633789062,74.43000030517578,59.584571838378906,6642400.0,1.0,0.7651722994672525,59.8788041019914,56.33413496966387,62.46508851379035,125.9204157848514,39.24274329849858,57.29444402058919,56.13759212493896,12.770000457763672,27.860058415556892 29000,2013-03-27,AAPL,16.302143096923828,16.314285278320312,16.09749984741211,13.906709671020508,331237200.0,2.0,0.03039839458916127,14.437454630945007,12.742150853063782,45.773876708079804,42.768444748228056,3.6863866974392248,13.710829385121663,14.348146390914916,13.149999618530273,31.2908058488534 29001,2013-03-27,AMGN,98.05999755859375,100.31999969482422,98.0199966430664,75.720703125,3478300.0,2.0,1.9284414285265399,74.62269432186768,66.8816124713452,70.09914907568479,176.70788553097321,59.77499301347496,68.94425773620605,66.78625914255778,13.149999618530273,31.2908058488534 29002,2013-03-27,AXP,66.5999984741211,67.26000213623047,66.5999984741211,57.52347946166992,2905000.0,2.0,1.0603104362709246,58.125925839303925,53.40537451469998,66.65614649511926,119.23768107138972,44.13445958252859,54.90586725870768,53.18858610788981,13.149999618530273,31.2908058488534 29003,2013-03-27,BA,85.75,86.41999816894531,85.05000305175781,72.69868469238281,3185700.0,2.0,2.040426558319794,75.52237563967623,64.23030532956204,66.18331662775356,90.6657565511271,51.33233076020364,67.80572255452473,65.57900276184083,13.149999618530273,31.2908058488534 29004,2013-03-27,CAT,86.43000030517578,87.16000366210938,85.80000305175781,64.54141998291016,4838700.0,2.0,-1.225061115154304,68.61619378081296,63.633497991647985,41.457071726405566,-119.95597367187712,41.718484245508776,67.13963521321615,69.29002367655436,13.149999618530273,31.2908058488534 29005,2013-03-27,CRM,43.22999954223633,44.04249954223633,43.119998931884766,43.970001220703125,5028400.0,2.0,-0.03235920002540382,47.53775594088832,41.73949396755894,52.734724560465615,-10.856943993384606,6.74180217952146,43.93091672261556,43.42150007883708,13.149999618530273,31.2908058488534 29006,2013-03-27,CSCO,20.68000030517578,20.899999618530273,20.610000610351562,14.90457820892334,27760900.0,2.0,-0.02208790735951993,15.916000809797705,14.612976870408595,50.05185483448269,-71.88580693618921,22.896759885084712,15.17337770462036,15.013455724716186,13.149999618530273,31.2908058488534 29007,2013-03-27,CVX,120.5,120.70999908447266,119.69999694824219,77.87899780273438,4329600.0,2.0,0.8715645797927181,78.7862406248371,75.5527158265789,60.72868066572889,88.16774556113387,21.48422801758319,76.35433909098307,74.75763028462728,13.149999618530273,31.2908058488534 29008,2013-03-27,DIS,56.34000015258789,56.5,55.9900016784668,51.33647155761719,6392400.0,2.0,0.45021840553276604,52.897296474110895,50.02928929554242,57.66507073580734,25.136094384870617,11.290960920656469,50.859503682454424,49.41737906138102,13.149999618530273,31.2908058488534 29009,2013-03-27,GS,145.8800048828125,148.6300048828125,145.86000061035156,122.4820785522461,3964800.0,2.0,-0.5490147603896389,130.33052643249033,119.74287292053702,52.61090917459545,-114.87353458285864,12.299482004518078,125.53746719360352,121.5766591389974,13.149999618530273,31.2908058488534 29010,2013-03-27,HD,69.20999908447266,69.69999694824219,69.0,54.8410530090332,4156300.0,2.0,0.5052218305404281,56.159211294493,53.612517602601734,58.1161409308969,32.93087022113267,1.4011646415916257,53.969615427653,52.56825033823649,13.149999618530273,31.2908058488534 29011,2013-03-27,HON,71.53131866455078,71.69338989257812,71.10230255126953,57.8121223449707,2953314.0,2.0,1.1292277621386972,59.171227740701134,53.442055035177766,69.65321099176722,96.98596910312827,39.650000801312785,55.42464205423991,53.625857480367024,13.149999618530273,31.2908058488534 29012,2013-03-27,IBM,201.68260192871094,202.829833984375,200.8604278564453,132.01060485839844,3371676.0,2.0,1.6754583622588086,136.62189401182303,126.72889486757151,58.25508946283279,54.246980661897275,3.1261637373805864,129.48877716064453,126.58938140869141,13.149999618530273,31.2908058488534 29013,2013-03-27,INTC,21.6200008392334,21.979999542236328,21.510000228881836,16.042787551879883,45370900.0,2.0,0.08321102483664511,16.19447110542031,15.30538689247398,55.548077920920186,115.18714968817679,14.965931231862706,15.591068903605143,15.563148148854573,13.149999618530273,31.2908058488534 29014,2013-03-27,JNJ,80.55999755859375,81.3499984741211,80.2699966430664,61.045684814453125,10703400.0,2.0,0.9931505772306508,60.986946841043135,57.13162691994319,75.87235122287765,160.1829306139083,58.18123728043685,58.36096216837565,56.437397448221844,13.149999618530273,31.2908058488534 29015,2013-03-27,JPM,48.20000076293945,48.310001373291016,47.560001373291016,35.38880920410156,26530100.0,2.0,-0.007604258327951641,37.91589493843585,35.359016179117866,50.34170575588342,-134.28223453287322,12.451326284844926,36.4405221303304,35.51474882761637,13.149999618530273,31.2908058488534 29016,2013-03-27,KO,40.45000076293945,40.540000915527344,40.060001373291016,28.897735595703125,14559900.0,2.0,0.4632562646781615,29.177445713838143,27.121463854948477,62.02783835850789,143.53853247261878,50.99055933082282,27.739495277404785,27.2324049949646,13.149999618530273,31.2908058488534 29017,2013-03-27,MCD,98.19000244140625,99.29000091552734,98.18000030517578,74.5656509399414,4401700.0,2.0,0.8465089703717723,76.02341726718667,71.77042581142662,63.86009840094563,70.04736464131946,37.9098934215109,72.88562571207682,71.1680898030599,13.149999618530273,31.2908058488534 29018,2013-03-27,MMM,105.3499984741211,105.5,104.97000122070312,75.88970184326172,2129500.0,2.0,0.6706141226864162,77.01510352814812,74.56244011198861,59.54795611279061,48.77029654672477,16.889551004035347,75.27438379923503,73.06507797241211,13.149999618530273,31.2908058488534 29019,2013-03-27,MRK,42.10877990722656,42.22328186035156,41.89885330200195,30.311647415161133,11497503.0,2.0,0.33404621259313316,30.95349460496136,28.921382943256415,55.605919987833886,77.68673970926281,20.790001525031954,29.535010147094727,29.17717409133911,13.149999618530273,31.2908058488534 29020,2013-03-27,MSFT,28.139999389648438,28.450000762939453,28.079999923706055,23.42694091796875,36047400.0,2.0,0.13191240618116495,23.4650588776482,22.943738004981196,55.819721770509936,117.38176638704986,3.351768370508267,23.09717559814453,22.733997980753582,13.149999618530273,31.2908058488534 29021,2013-03-27,NKE,29.510000228881836,29.649999618530273,29.06999969482422,26.010711669921875,10445000.0,2.0,0.4972081336507195,26.471776435792034,22.919215538084917,62.16082499817769,213.00614951016604,34.22446060710054,24.50609442392985,24.122312164306642,13.149999618530273,31.2908058488534 29022,2013-03-27,PG,76.9800033569336,77.11000061035156,76.56999969482422,56.5079460144043,5274600.0,2.0,0.32446322856269916,57.04617524456432,55.82302488971303,59.24857457256596,11.257683850122408,5.907073367052308,56.37397702534994,54.4904177347819,13.149999618530273,31.2908058488534 29023,2013-03-27,TRV,83.0999984741211,83.58999633789062,82.56999969482422,65.36869812011719,2005800.0,2.0,0.9222109017270697,66.37296663241423,62.414873257112134,68.0335880350364,92.56628796332113,28.13397656175335,63.795100911458334,61.72884902954102,13.149999618530273,31.2908058488534 29024,2013-03-27,UNH,55.54999923706055,57.029998779296875,55.439998626708984,48.180301666259766,8525800.0,2.0,0.208577745077406,47.86647321105761,44.70052660583693,57.413714750411756,122.20056557980602,23.649471561206006,46.49200948079427,46.51983076731364,13.149999618530273,31.2908058488534 29025,2013-03-27,V,41.65250015258789,42.307498931884766,41.377498626708984,39.17879867553711,13371200.0,2.0,0.4109647634006137,38.70607756694124,35.853964623610516,62.63354174675841,294.42751687942683,40.22948029063339,37.02736078898112,36.85093669891357,13.149999618530273,31.2908058488534 29026,2013-03-27,VZ,49.310001373291016,49.400001525878906,48.75,29.27578353881836,12927500.0,2.0,0.5938703995059775,29.807654844810862,27.80354396195183,64.90608847528398,90.36461002736122,42.28498551501477,28.20421142578125,27.085163021087645,13.149999618530273,31.2908058488534 29027,2013-03-27,WBA,47.45000076293945,47.540000915527344,47.06999969482422,34.35519790649414,4403800.0,2.0,1.2225399535080967,35.0920543127101,27.623623902316762,71.16701338795811,182.0824223916839,68.67935086843066,30.937126922607423,29.74959405263265,13.149999618530273,31.2908058488534 29028,2013-03-27,WMT,74.30999755859375,74.95999908447266,74.23999786376953,59.59251022338867,5970300.0,2.0,0.7929628512566467,60.0175335566153,56.480645688379816,62.49253040453306,112.55269817505256,35.0791482077405,57.396385955810544,56.23857854207357,13.149999618530273,31.2908058488534 29029,2013-03-28,AAPL,16.065000534057617,16.136428833007812,15.772143363952637,13.616935729980469,442839600.0,3.0,0.0063843548079240975,14.439457943760726,12.744023558772234,43.73336324112096,1.0460157662671077,7.970855825240286,13.6858611424764,14.303836234410603,12.699999809265137,23.617691236527815 29030,2013-03-28,AMGN,99.83999633789062,102.62000274658203,99.79000091552734,77.5050277709961,5506800.0,3.0,2.226240622937155,76.00004645536609,66.33291710664562,72.61699727136038,210.83446014838532,65.42451093883786,69.38706474304199,66.99766852060954,12.699999809265137,23.617691236527815 29031,2013-03-28,AXP,67.30999755859375,67.4800033569336,67.0,57.78903579711914,4354300.0,3.0,1.0896003191492483,58.200435375001874,53.78574054357723,67.38382737406894,122.96029294439047,46.45148109291017,55.058920542399086,53.33392963409424,12.699999809265137,23.617691236527815 29032,2013-03-28,BA,86.41000366210938,86.5,85.41999816894531,72.40349578857422,4884300.0,3.0,1.9755423491877906,75.48012544593936,65.02737272300595,65.1621196870095,85.90131021336595,51.74303833509105,68.11692632039389,65.7332129796346,12.699999809265137,23.617691236527815 29033,2013-03-28,CAT,87.05000305175781,87.9800033569336,86.6500015258789,64.5933837890625,6213400.0,3.0,-1.1945202203114178,68.2128383952521,63.63579289136899,41.635787748361196,-98.12987618513044,30.515119696421316,66.90667190551758,69.25734481811523,12.699999809265137,23.617691236527815 29034,2013-03-28,CRM,43.95750045776367,44.80500030517578,43.77000045776367,44.70750045776367,6541200.0,3.0,0.03813196846055433,47.44179229445048,42.075707629255575,54.90106201550473,23.601555427276356,3.647600348872657,43.9853333791097,43.466208394368486,12.699999809265137,23.617691236527815 29035,2013-03-28,CSCO,20.84000015258789,20.940000534057617,20.770000457763672,14.954663276672363,28323200.0,3.0,-0.034593102146084576,15.914420774990463,14.617418595737076,50.716593038826,-54.09993845657547,20.729098083201304,15.167653528849284,15.02836267153422,12.699999809265137,23.617691236527815 29036,2013-03-28,CVX,120.44000244140625,120.7300033569336,118.76000213623047,76.99129486083984,8280100.0,3.0,0.7556401983682548,78.73152688064792,75.71564032516264,56.89685448803273,59.79771651559062,7.407074677353453,76.42539927164714,74.88199055989584,12.699999809265137,23.617691236527815 29037,2013-03-28,DIS,56.59000015258789,56.939998626708984,56.5,51.636478424072266,6705600.0,3.0,0.43253479435468734,52.70855843350957,50.418937904381046,58.76979486229532,50.429938466263174,3.1797671082537193,50.915261586507164,49.52359142303467,12.699999809265137,23.617691236527815 29038,2013-03-28,GS,148.1199951171875,149.05999755859375,147.1300048828125,121.91046905517578,3701300.0,3.0,-0.6268944259623197,130.3909388378703,119.46623050417071,51.906701258878186,-96.63545411178076,9.646431526118514,125.34838943481445,121.85312207539876,12.699999809265137,23.617691236527815 29039,2013-03-28,HD,69.44000244140625,69.95999908447266,69.33000183105469,54.94341278076172,6752100.0,3.0,0.4863681250161562,56.081401399529966,53.82060589417121,58.45683966417379,41.54503716109888,5.319401842205815,54.040449651082355,52.676754252115884,12.699999809265137,23.617691236527815 29040,2013-03-28,HON,71.64572143554688,72.00800323486328,71.50271606445312,57.950557708740234,3661225.0,3.0,1.1115717152262974,59.228238551529074,53.78881314524827,70.0660679460438,99.64759059060673,43.00599539777429,55.56766700744629,53.78287773132324,12.699999809265137,23.617691236527815 29041,2013-03-28,IBM,200.602294921875,204.0535430908203,200.51625061035156,133.51918029785156,3922395.0,3.0,1.6417765973830285,136.19591885970144,127.93545244767164,60.565113720556795,62.15137514505933,9.644684072466177,129.76441192626953,126.82467130025228,12.699999809265137,23.617691236527815 29042,2013-03-28,INTC,21.850000381469727,21.90999984741211,21.600000381469727,16.050134658813477,33336700.0,3.0,0.1011537438510608,16.20564363458945,15.364764709679347,55.624770921831505,107.5787322130349,14.965931231862703,15.605521965026856,15.580776564280193,12.699999809265137,23.617691236527815 29043,2013-03-28,JNJ,81.37000274658203,81.58999633789062,80.94999694824219,61.241004943847656,11332100.0,3.0,1.0422113122285523,61.21011814553017,57.31557727378135,76.44918520513781,165.35574835887985,60.27448166960948,58.52296969095866,56.58745505015055,12.699999809265137,23.617691236527815 29044,2013-03-28,JPM,47.84000015258789,47.93000030517578,47.279998779296875,35.159149169921875,27506700.0,3.0,-0.09404862566358219,38.01482350579269,35.151927592840124,49.16343469427105,-154.09552977745892,16.944146434818197,36.41039543151855,35.561543464660645,12.699999809265137,23.617691236527815 29045,2013-03-28,KO,40.380001068115234,40.599998474121094,40.02000045776367,29.055810928344727,14227200.0,3.0,0.47252370639046504,29.293160464193043,27.149324009989087,63.03029025917367,139.31485091924137,51.87169128948883,27.823257700602213,27.285699367523193,12.699999809265137,23.617691236527815 29046,2013-03-28,MCD,98.87999725341797,99.77999877929688,98.66999816894531,75.16128540039062,3954700.0,3.0,0.8580856225835873,76.09850195611595,71.98108788763405,65.73858496228209,84.67663742727967,42.78408121325587,73.04752960205079,71.32121569315592,12.699999809265137,23.617691236527815 29047,2013-03-28,MMM,105.66999816894531,106.33999633789062,105.27999877929688,76.62484741210938,2276700.0,3.0,0.6734154014083202,77.08743393027147,74.65660522378126,61.57492237984701,84.80013675918923,25.60006061708458,75.35727183024089,73.23361587524414,12.699999809265137,23.617691236527815 29048,2013-03-28,MRK,42.03244400024414,42.28053283691406,41.946563720703125,30.380386352539062,17440502.0,3.0,0.3292100794923094,30.953189755511623,29.05076665775742,56.018351142762526,79.43764724834072,21.858397139304586,29.613890584309896,29.218996906280516,12.699999809265137,23.617691236527815 29049,2013-03-28,MSFT,28.31999969482422,28.65999984741211,28.260000228881836,23.625125885009766,55453800.0,3.0,0.15207452083272344,23.533708934995648,22.94197465875435,57.768696995711416,172.08982188659328,12.88351126238264,23.11947561899821,22.763165696461996,12.699999809265137,23.617691236527815 29050,2013-03-28,NKE,29.479999542236328,29.655000686645508,29.225000381469727,26.25992774963379,7612400.0,3.0,0.5423133468782702,26.68952490876161,22.903946236868276,63.30060751754782,188.74091053370356,34.299315937727194,24.575231997172036,24.178749752044677,12.699999809265137,23.617691236527815 29051,2013-03-28,PG,76.94999694824219,77.16000366210938,76.66000366210938,56.5079460144043,8016700.0,3.0,0.3019766715424623,57.01631959921236,55.917412242828654,59.24857457256595,18.52594946016928,4.875840905656723,56.38619956970215,54.6091636021932,12.699999809265137,23.617691236527815 29052,2013-03-28,TRV,83.43000030517578,84.27999877929688,83.43000030517578,66.01166534423828,1312700.0,3.0,0.9349984078070008,66.49543492918905,62.62361261719767,70.10139646766368,125.51733617324444,36.12621429107141,63.91667811075846,61.895800018310545,12.699999809265137,23.617691236527815 29053,2013-03-28,UNH,56.65999984741211,57.310001373291016,56.4900016784668,48.682369232177734,5685400.0,3.0,0.3378418808985657,48.295258459911246,44.60928026689539,59.27161399048235,170.8350228597337,27.29823766036083,46.49771893819173,46.56492671966553,12.699999809265137,23.617691236527815 29054,2013-03-28,V,42.1875,42.7400016784668,42.032501220703125,39.45290756225586,12456400.0,3.0,0.5238590074359735,39.118222231901434,35.70198994156048,63.59469137761615,292.8963534324031,45.71368165810844,37.14405034383138,36.92286701202393,12.699999809265137,23.617691236527815 29055,2013-03-28,VZ,48.9900016784668,49.189998626708984,48.900001525878906,29.401409149169922,13567000.0,3.0,0.5748777304917958,29.808250576946612,27.959676592853192,65.66316374637859,87.5853930462518,42.28498551501477,28.296533393859864,27.14875783920288,12.699999809265137,23.617691236527815 29056,2013-03-28,WBA,47.33000183105469,47.7599983215332,47.16999816894531,34.67517852783203,6147700.0,3.0,1.2844193549755545,35.537360676578594,27.66848343963235,72.03157180612226,163.5290348700402,69.71194981405078,31.08742472330729,29.88186362584432,12.699999809265137,23.617691236527815 29057,2013-03-28,WMT,74.83999633789062,74.97000122070312,74.37999725341797,59.632362365722656,7368300.0,3.0,0.8088785501808857,59.96812722330978,56.888957432451946,62.634401313490145,108.65442743281665,35.188203627979156,57.49992078145345,56.33204720815023,12.699999809265137,23.617691236527815 29145,2013-04-01,AAPL,15.782142639160156,15.846428871154785,15.276429176330566,13.19395923614502,389732000.0,0.0,-0.046244534612203125,14.441487454269451,12.737194873001057,40.97518186307353,-67.78691217920233,22.214145247586753,13.647224521636963,14.24388246536255,13.579999923706055,25.13970338068151 29146,2013-04-01,AMGN,102.62000274658203,103.9000015258789,101.69999694824219,77.353759765625,4099700.0,0.0,2.42212185319579,77.0628986460474,66.00571860248776,72.08466190089555,212.62838785886936,68.09062315526154,69.83037376403809,67.16958446502686,13.579999923706055,25.13970338068151 29147,2013-04-01,AXP,67.41999816894531,67.75,67.01000213623047,57.617713928222656,3012600.0,0.0,1.086464433638831,58.16695395928791,54.238119969545096,66.41648446793177,117.2480794865755,49.21473476725106,55.19940973917643,53.455430094401045,13.579999923706055,25.13970338068151 29148,2013-04-01,BA,85.5999984741211,86.19000244140625,85.02999877929688,71.89749145507812,2867200.0,0.0,1.8618288214215823,75.27808249461407,65.9015859318996,63.426676510230116,74.27783071905314,45.351020945032786,68.40704650878907,65.85510692596435,13.579999923706055,25.13970338068151 29149,2013-04-01,CAT,86.86000061035156,86.94000244140625,85.41000366210938,63.60557556152344,5666900.0,0.0,-1.2357789194796567,68.0347059108384,63.389094748341286,39.27785327172767,-132.3661024284415,38.38839493763907,66.64845682779948,69.16004994710286,13.579999923706055,25.13970338068151 29150,2013-04-01,CRM,44.67499923706055,44.912498474121094,43.682498931884766,43.84749984741211,4823200.0,0.0,0.0243215022780916,47.36482603240921,41.98742387603805,52.02463475351675,8.004227663629868,5.040497192490457,43.99308331807455,43.483791732788085,13.579999923706055,25.13970338068151 29151,2013-04-01,CSCO,21.040000915527344,21.3799991607666,20.780000686645508,14.90457820892334,40009200.0,0.0,-0.047991786062588915,15.914420774990463,14.617418595737076,50.02783568954631,-30.648979087040463,0.008531928410632258,15.163837337493897,15.034206342697143,13.579999923706055,25.13970338068151 29152,2013-04-01,CVX,118.98999786376953,119.86000061035156,118.76000213623047,77.50318908691406,4322200.0,0.0,0.6970398355331469,78.65264956176719,75.97011884033242,58.46039849229334,51.607528716353485,7.407074677353453,76.50963516235352,74.9907709757487,13.579999923706055,25.13970338068151 29153,2013-04-01,DIS,56.88999938964844,57.13999938964844,56.150001525878906,51.53646469116211,6722400.0,0.0,0.40577263830660826,52.60459307192434,50.64653836728465,58.24562743753047,42.003853655332705,8.829865464837525,50.97010981241862,49.60828851064046,13.579999923706055,25.13970338068151 29154,2013-04-01,GS,146.6699981689453,148.05999755859375,144.60000610351562,120.9908447265625,2581100.0,0.0,-0.7541275072438509,130.48245825805233,119.00273003540471,50.77556701485823,-127.00203192363831,21.335256144808007,125.08985265096028,122.05783729553222,13.579999923706055,25.13970338068151 29155,2013-04-01,HD,69.51000213623047,70.7699966430664,69.51000213623047,54.856773376464844,5357700.0,0.0,0.45914264114279035,56.04184150397825,53.94027824699832,58.04342463256044,53.78806684361178,16.384971359814386,54.111266962687175,52.762540626525876,13.579999923706055,25.13970338068151 29156,2013-04-01,HON,71.69338989257812,71.76966094970703,70.64468383789062,57.16608428955078,4144458.0,0.0,1.022492069929669,59.10479005700564,54.24142805212522,64.89089280579245,72.0729546114207,23.056231730636682,55.68683675130208,53.91051203409831,13.579999923706055,25.13970338068151 29157,2013-04-01,IBM,203.44168090820312,204.11090087890625,201.95985412597656,132.9432830810547,2243147.0,0.0,1.5507375267258112,135.7505116478048,128.97365064467564,59.26987966454174,63.29103423715138,9.94829149316216,130.0300318400065,127.00049489339193,13.579999923706055,25.13970338068151 29158,2013-04-01,INTC,21.670000076293945,21.700000762939453,21.31999969482422,15.748831748962402,33718100.0,0.0,0.09002312071068808,16.19126511799247,15.408539950977255,51.83104970414368,48.0130085077321,2.2506757284301355,15.610421339670816,15.584173520406088,13.579999923706055,25.13970338068151 29159,2013-04-01,JNJ,81.38999938964844,81.95999908447266,81.27999877929688,61.54145812988281,7376800.0,0.0,1.09273993355189,61.496278042646324,57.42226787104997,77.31232070087427,167.9890597003859,63.30177872977677,58.69126688639323,56.73333002726237,13.579999923706055,25.13970338068151 29160,2013-04-01,JPM,47.54999923706055,47.9900016784668,47.4900016784668,35.43325424194336,17442200.0,0.0,-0.1388379832078641,38.05829365593948,35.02844798224412,50.591262850641094,-124.72074711101229,15.585409719005035,36.37607078552246,35.6006830851237,13.579999923706055,25.13970338068151 29161,2013-04-01,KO,40.38999938964844,40.4900016784668,40.16999816894531,29.062990188598633,8200500.0,0.0,0.4749723415255964,29.387757492857858,27.200445746583057,63.07608807630114,131.41720584228344,51.871691289488844,27.916057205200197,27.323063532511394,13.579999923706055,25.13970338068151 29162,2013-04-01,MCD,99.41000366210938,99.68000030517578,98.8499984741211,74.67876434326172,3155800.0,0.0,0.8188851874505474,76.03627544583527,72.29739459811005,62.99458526402524,74.92169450453416,42.78408121325588,73.20431900024414,71.44249051411947,13.579999923706055,25.13970338068151 29163,2013-04-01,MMM,106.0,106.16999816894531,105.41999816894531,76.14915466308594,1684300.0,0.0,0.6299888859388858,77.04858230454805,74.83096252577421,59.576632684283354,70.10292164443348,25.600060617084573,75.42622502644856,73.37118301391601,13.579999923706055,25.13970338068151 29164,2013-04-01,MRK,41.98473358154297,42.33778762817383,41.76526641845703,30.48349952697754,10377191.0,0.0,0.32989495688142867,30.928739174676906,29.22141532056235,56.643403200765995,74.71041948931087,16.537440665535318,29.695300420125324,29.257999833424886,13.579999923706055,25.13970338068151 29165,2013-04-01,MSFT,28.639999389648438,28.65999984741211,28.360000610351562,23.625125885009766,29201100.0,0.0,0.16613800643342813,23.597883959630853,22.932299832483405,57.768696995711416,165.044753655861,12.883511262382635,23.141502888997397,22.779912185668945,13.579999923706055,25.13970338068151 29166,2013-04-01,NKE,29.5,29.594999313354492,28.989999771118164,25.926166534423828,6969800.0,0.0,0.5448471537847794,26.820740500296886,22.925813683663073,60.764804565086116,142.24132538274745,27.037263805330173,24.632357597351074,24.227851390838623,13.579999923706055,25.13970338068151 29167,2013-04-01,PG,76.8499984741211,77.8499984741211,76.7300033569336,56.977237701416016,7266000.0,0.0,0.31835404296581515,57.0756250873541,55.94683546867617,61.31602926579252,107.34978128795895,8.295639911375915,56.40868771870931,54.71754576365153,13.579999923706055,25.13970338068151 29168,2013-04-01,TRV,84.37000274658203,84.72000122070312,83.75,65.8234634399414,1306000.0,0.0,0.9193485993182264,66.55505408299837,62.855327234140304,68.75467714188707,124.90125914705308,40.627130929048946,64.02288589477538,62.04610036214193,13.579999923706055,25.13970338068151 29169,2013-04-01,UNH,57.15999984741211,59.36000061035156,57.0099983215332,50.18001937866211,9006100.0,0.0,0.554737818017621,49.10747732256613,44.27843233014382,64.1040813996594,257.9721527140838,47.088096721232354,46.55843594868978,46.630745315551756,13.579999923706055,25.13970338068151 29170,2013-04-01,V,42.4375,42.747501373291016,41.724998474121094,38.874507904052734,13235200.0,0.0,0.5601988668385189,39.31231718986929,35.7232338812977,60.21378485644863,219.7885374418762,36.21475898410415,37.232090377807616,36.970476150512695,13.579999923706055,25.13970338068151 29171,2013-04-01,VZ,49.060001373291016,49.380001068115234,49.0099983215332,29.443286895751953,6926600.0,0.0,0.5567867960286321,29.802606654978355,28.114870952748696,65.91672157427647,90.93170458247593,45.16209745223498,28.394039599100747,27.20319554011027,13.579999923706055,25.13970338068151 29172,2013-04-01,WBA,47.400001525878906,47.68000030517578,46.88999938964844,34.15882873535156,5012900.0,0.0,1.277072813078675,35.82951477718859,27.787223351473514,68.59789745449169,133.6312560071745,62.42644040370246,31.211299006144205,29.99288403193156,13.579999923706055,25.13970338068151 29173,2013-04-01,WMT,75.0,75.93000030517578,74.9000015258789,60.110504150390625,8415400.0,0.0,0.8502724902781722,60.10875360411433,57.07903593140813,64.30992778769269,132.33061010427156,44.716220580035674,57.634437306722006,56.420156224568686,13.579999923706055,25.13970338068151 29174,2013-04-02,AAPL,15.271429061889648,15.647856712341309,15.228570938110352,13.221029281616211,529519200.0,1.0,-0.08479155791389026,14.416631154576638,12.79201237722268,41.22061375820249,-75.57548543782171,23.43704998886056,13.616083367665608,14.18791224161784,12.779999732971191,46.72173957463465 29175,2013-04-02,AMGN,102.38999938964844,106.61000061035156,102.38999938964844,80.4461441040039,4970500.0,1.0,2.7946734554264197,78.81379963297167,65.28837016683303,75.83151081311159,229.48721527942743,72.83187518360104,70.40473747253418,67.4000591913859,12.779999732971191,46.72173957463465 29176,2013-04-02,AXP,67.37999725341797,67.76000213623047,67.0999984741211,57.943241119384766,3921600.0,1.0,1.0975941632759074,58.18959527388901,54.6223836384645,67.33812922453407,116.63582335731519,49.31830204145219,55.369310506184895,53.578786786397295,12.779999732971191,46.72173957463465 29177,2013-04-02,BA,85.38999938964844,85.5,83.80000305175781,70.91918182373047,4764900.0,1.0,1.673477809743133,74.77012059484618,66.99991038049562,60.218975314487444,53.645651509916725,27.275990801517796,68.66174519856771,65.95510896046956,12.779999732971191,46.72173957463465 29178,2013-04-02,CAT,86.0199966430664,86.0199966430664,84.47000122070312,63.04111862182617,6514300.0,1.0,-1.29904906450777,68.0944324826508,62.96766888148493,38.00554217896339,-154.26948513583264,43.56980989342094,66.38281440734863,69.04220663706461,12.779999732971191,46.72173957463465 29179,2013-04-02,CRM,44.247501373291016,44.3224983215332,43.70249938964844,43.83250045776367,3875600.0,1.0,0.012027635840915707,47.11826965668685,41.96998031279557,51.97550218942079,-2.719553489196421,5.040497192490457,43.99558334350586,43.51137504577637,12.779999732971191,46.72173957463465 29180,2013-04-02,CSCO,20.959999084472656,21.290000915527344,20.899999618530273,15.183633804321289,34098100.0,1.0,-0.0356815702838027,15.901621740345695,14.664563066478037,53.65544584698787,-11.925488178849372,0.008531928410630274,15.16932299931844,15.04338903427124,12.779999732971191,46.72173957463465 29181,2013-04-02,CVX,119.83999633789062,119.94999694824219,118.66000366210938,77.1079330444336,4813900.0,1.0,0.6116539998885884,78.58649813721073,76.13411572387326,56.814209637007316,42.666180635674976,5.915145123515217,76.59689534505209,75.0980000813802,12.779999732971191,46.72173957463465 29182,2013-04-02,DIS,57.040000915527344,57.459999084472656,56.959999084472656,52.23647689819336,6575300.0,1.0,0.4360223771397358,52.61930885861359,50.78273238589324,60.778477786741064,81.29483070118542,2.957731443775438,51.026170349121095,49.70298563639323,12.779999732971191,46.72173957463465 29183,2013-04-02,GS,145.27000427246094,147.49000549316406,144.77000427246094,121.52103424072266,3374100.0,1.0,-0.8029231794004374,130.39159286993362,118.63792907220505,51.40711642126296,-116.75259703875001,21.33525614480801,124.87485631306966,122.28129704793294,12.779999732971191,46.72173957463465 29184,2013-04-02,HD,69.9000015258789,71.05000305175781,69.83000183105469,55.91975402832031,7291600.0,1.0,0.5173759164197307,56.16500067553852,53.904860927244684,61.4992608888319,78.76200873246009,19.846616880686263,54.2128189086914,52.86839269002279,12.779999732971191,46.72173957463465 29185,2013-04-02,HON,71.24530792236328,71.34064483642578,70.53981018066406,57.07379150390625,3738215.0,1.0,0.9336856062990719,58.80582098054207,54.887252292163005,64.31276050330247,60.696462701223204,20.853461923515173,55.80241978963216,54.03342215220133,12.779999732971191,46.72173957463465 29186,2013-04-02,IBM,203.55641174316406,205.26768493652344,202.26577758789062,134.18267822265625,3260173.0,1.0,1.5606075250939284,135.5813600936701,129.7168119034002,61.12097647800509,73.56081665360294,16.03105544376153,130.3092145284017,127.20819524129232,12.779999732971191,46.72173957463465 29187,2013-04-02,INTC,21.520000457763672,21.579999923706055,21.31999969482422,15.77087116241455,28166700.0,1.0,0.08203477236372336,16.190482957079997,15.423285048291094,52.07836374845062,38.75673699386465,2.2506757284301484,15.618750127156575,15.588664992650349,12.779999732971191,46.72173957463465 29188,2013-04-02,JNJ,82.0,82.69000244140625,81.9000015258789,62.1123161315918,10342200.0,1.0,1.1654135380463728,61.90081838619244,57.43010583866108,78.83682416719569,183.12588467670219,68.38321797071049,58.86989822387695,56.889961115519206,12.779999732971191,46.72173957463465 29189,2013-04-02,JPM,48.0099983215332,48.380001068115234,47.880001068115234,35.766624450683594,17273700.0,1.0,-0.14575352607715786,38.066088190890014,34.95990553774769,52.27763968951279,-81.68964122168781,6.951451576748649,36.361254119873045,35.6464900970459,12.779999732971191,46.72173957463465 29190,2013-04-02,KO,40.43000030517578,40.900001525878906,40.41999816894531,29.256986618041992,13359200.0,1.0,0.48695349628478013,29.50772173686003,27.23703973011995,64.31191947283031,146.27151804142176,57.79665374599099,28.001532236735027,27.36366097132365,12.779999732971191,46.72173957463465 29191,2013-04-02,MCD,99.4000015258789,100.41999816894531,99.02999877929688,75.59104919433594,5136800.0,1.0,0.8516154308086499,75.92985248869054,72.79511851961023,65.78766820534844,94.494683491808,49.61037049465946,73.38304138183594,71.5726131439209,12.779999732971191,46.72173957463465 29192,2013-04-02,MMM,105.80000305175781,106.80000305175781,105.79000091552734,76.7762222290039,2097500.0,1.0,0.638808386075226,76.97653975904794,75.13653244554192,61.28976703840149,102.7056033674311,31.732015252329127,75.50526936848958,73.52051480611165,12.779999732971191,46.72173957463465 29193,2013-04-02,MRK,42.47137451171875,42.93893051147461,42.385494232177734,30.868392944335938,13400252.0,1.0,0.35737580343560893,31.02258050473311,29.263924622220014,58.89892705772879,126.0087912010558,27.72359600528812,29.784320704142253,29.2921848932902,12.779999732971191,46.72173957463465 29194,2013-04-02,MSFT,28.59000015258789,28.850000381469727,28.520000457763672,23.782018661499023,28456500.0,1.0,0.18777875929997734,23.696763234648596,22.887094683137047,59.29014184632665,196.14152367710383,20.94428094552252,23.169578806559244,22.8043238957723,12.779999732971191,46.72173957463465 29195,2013-04-02,NKE,29.184999465942383,29.69499969482422,29.18000030517578,26.21097183227539,9330600.0,1.0,0.5633427567021485,26.98512057364649,22.94700184761816,62.104871410978994,138.14896440948328,28.788843740540205,24.69410031636556,24.27778412501017,12.779999732971191,46.72173957463465 29196,2013-04-02,PG,77.83999633789062,79.1500015258789,77.6500015258789,57.901206970214844,13373600.0,1.0,0.40126430078896647,57.41891754946524,55.77073470273202,64.9389288678455,302.0851872726964,26.808789829862018,56.467841211954756,54.8466615041097,12.779999732971191,46.72173957463465 29197,2013-04-02,TRV,84.0999984741211,84.62000274658203,84.0999984741211,66.18415069580078,1200900.0,1.0,0.9253832187836792,66.60122824751221,63.14981125749267,69.90106503923262,124.77668681520178,40.627130929048946,64.13981742858887,62.195135752360024,12.779999732971191,46.72173957463465 29198,2013-04-02,UNH,61.630001068115234,63.95000076293945,61.5,52.53712463378906,22664600.0,1.0,0.9063799222319346,50.52145485223043,43.59848991095317,69.91577176631918,433.4990063698289,67.96148166882426,46.69009437561035,46.771873792012535,12.779999732971191,46.72173957463465 29199,2013-04-02,V,42.10499954223633,42.224998474121094,41.82749938964844,39.01388168334961,9582000.0,1.0,0.5934043702250165,39.51465099731472,35.717189899291725,60.73414457258355,181.7490087593103,36.21475898410415,37.30921274820964,37.019944445292154,12.779999732971191,46.72173957463465 29200,2013-04-02,VZ,49.529998779296875,49.86000061035156,49.2599983215332,29.610774993896484,12082000.0,1.0,0.5496287122296657,29.83817553642143,28.222271393510212,66.92716515888989,104.9107077944698,51.66853475693809,28.495733388264973,27.262494214375813,12.779999732971191,46.72173957463465 29201,2013-04-02,WBA,47.52000045776367,47.869998931884766,47.119998931884766,34.41337585449219,6173400.0,1.0,1.2770691921726325,36.1327442465897,27.887616127860987,69.34316291632781,125.14060160308509,63.56111314526739,31.36086966196696,30.11139793395996,12.779999732971191,46.72173957463465 29202,2013-04-02,WMT,75.55000305175781,76.05000305175781,75.41999816894531,60.58066940307617,6642800.0,1.0,0.9105199849814056,60.44987784811264,56.99527824929947,65.86687020149424,145.22936807014284,45.78129911667283,57.82474365234375,56.52190761566162,12.779999732971191,46.72173957463465 29203,2013-04-03,AAPL,15.406070709228516,15.617142677307129,15.368213653564453,13.28870677947998,363216000.0,2.0,-0.10862715687720481,14.41570360319319,12.795554712846847,41.84600880169604,-59.57771059512734,23.437049988860558,13.58737236658732,14.14076689084371,14.210000038146973,25.558512221613917 29204,2013-04-03,AMGN,106.68000030517578,106.79000091552734,103.93000030517578,79.24397277832031,5306700.0,2.0,2.9588107764309086,79.92629687253643,65.03552640016866,71.94788416681374,206.0865528870776,73.11550016014662,70.92592341105143,67.60560983022054,14.210000038146973,25.558512221613917 29205,2013-04-03,AXP,67.66000366210938,67.69000244140625,66.04000091552734,56.92080307006836,5102000.0,2.0,1.0122438316982283,58.15950105122951,54.85177176066014,61.8252757276955,82.21313113777661,21.29582775633209,55.48828303019206,53.67639350891113,14.210000038146973,25.558512221613917 29206,2013-04-03,BA,84.30000305175781,85.3499984741211,84.06999969482422,71.14688110351562,3885000.0,2.0,1.5250024262201691,74.36816977834141,67.88258247995938,60.69755047519921,52.19622695683712,27.275990801517786,68.93471666971843,66.0558338801066,14.210000038146973,25.558512221613917 29207,2013-04-03,CAT,83.91000366210938,84.62000274658203,83.5999984741211,62.47665786743164,9222400.0,2.0,-1.3788439213389694,68.10944574953965,62.50034428952284,36.77327722312128,-177.77282929901244,47.904346543659535,66.09860407511393,68.90851910909016,14.210000038146973,25.558512221613917 29208,2013-04-03,CRM,43.70500183105469,43.962501525878906,41.67250061035156,42.127498626708984,8306000.0,2.0,-0.13375291995144067,46.95535382235447,41.70139590298733,46.78034891132144,-70.47434216044039,19.93531062385588,43.94291661580404,43.50679168701172,14.210000038146973,25.558512221613917 29209,2013-04-03,CSCO,21.280000686645508,21.3700008392334,21.110000610351562,15.169317245483398,30101400.0,2.0,-0.026772248423858613,15.901423481865994,14.66332966907395,53.449521623589774,6.06877545461154,3.453991303702888,15.163121509552003,15.051975297927857,14.210000038146973,25.558512221613917 29210,2013-04-03,CVX,119.18000030517578,119.25,117.3499984741211,76.3174057006836,7175000.0,2.0,0.47472383912844407,78.598081298819,76.11281195069272,53.68637624454953,-4.560866521512899,11.332281330034634,76.63706817626954,75.18583869934082,14.210000038146973,25.558512221613917 29211,2013-04-03,DIS,57.63999938964844,57.75,57.0,52.04556655883789,8101000.0,2.0,0.4395240841727741,52.65061770360806,50.82142361719272,59.755809483186916,80.32831837668756,2.1566451385637673,51.072231165568034,49.77965253194173,14.210000038146973,25.558512221613917 29212,2013-04-03,GS,146.75999450683594,146.8699951171875,142.17999267578125,118.81195831298828,4373300.0,2.0,-1.0481119061868043,130.41975827030072,117.81856799312699,48.14224383636606,-158.89276049728142,31.675086478684626,124.46882578531901,122.41047846476236,14.210000038146973,25.558512221613917 29213,2013-04-03,HD,70.8499984741211,70.94000244140625,70.0199966430664,55.40009307861328,7796000.0,2.0,0.5156498208176856,56.18594722467064,53.90559482855201,59.03993014433676,68.25806066798238,19.846616880686263,54.29626490275065,52.967149925231936,14.210000038146973,25.558512221613917 29214,2013-04-03,HON,71.00696563720703,71.09276580810547,69.76758575439453,56.39699935913086,5101170.0,2.0,0.7994784838565536,58.540554297610655,55.3563271873747,60.24131398560738,37.07161019540389,5.928321941127801,55.87454388936361,54.12810382843018,14.210000038146973,25.558512221613917 29215,2013-04-03,IBM,204.89483642578125,205.4397735595703,203.27915954589844,133.1185760498047,3272725.0,2.0,1.4656700852392248,135.3111571564833,130.37073676441517,58.749523141850084,70.90001726210073,16.92343802165278,130.56669642130535,127.41145884195963,14.210000038146973,25.558512221613917 29216,2013-04-03,INTC,21.450000762939453,21.5,21.010000228881836,15.469568252563477,36620800.0,2.0,0.05080566592298297,16.202169768567295,15.377793152575283,48.55284649747893,-9.690976160476414,10.300266330051882,15.617770353953043,15.590073649088541,14.210000038146973,25.558512221613917 29217,2013-04-03,JNJ,82.73999786376953,82.94999694824219,81.56999969482422,61.646602630615234,12254000.0,2.0,1.1719195467542107,62.140725601419206,57.52145434548021,74.60598973741851,159.37638774819405,57.82312939414117,59.01313438415527,57.02877025604248,14.210000038146973,25.558512221613917 29218,2013-04-03,JPM,48.029998779296875,48.06999969482422,46.529998779296875,34.92425537109375,33467400.0,2.0,-0.21670821101522364,38.13102851628236,34.721089785109235,47.995595484745486,-149.35513868153853,27.10090726712895,36.30428326924642,35.66850357055664,14.210000038146973,25.558512221613917 29219,2013-04-03,KO,40.779998779296875,40.81999969482422,40.08000183105469,28.861820220947266,13639200.0,2.0,0.4592678679514002,29.528635621358806,27.343154883096762,60.074957941932986,109.96295018615109,42.270815296659976,28.06789035797119,27.396959018707275,14.210000038146973,25.558512221613917 29220,2013-04-03,MCD,100.20999908447266,100.5,99.05999755859375,74.82955932617188,4454400.0,2.0,0.8068081342036493,75.70861270615302,73.27571728041926,61.762358057419,82.0213382075305,50.295692997702865,73.53762690226237,71.6997667948405,14.210000038146973,25.558512221613917 29221,2013-04-03,MMM,106.5999984741211,106.97000122070312,105.43000030517578,76.17079162597656,3278900.0,2.0,0.5901419248456676,76.94662209530178,75.2551082513779,58.80082026559832,79.78625402516967,25.417949984119335,75.5413080851237,73.65139884948731,14.210000038146973,25.558512221613917 29222,2013-04-03,MRK,42.93893051147461,44.04580307006836,42.93893051147461,31.17769432067871,27114066.0,2.0,0.39950733655884463,31.159358607754758,29.300555790438604,60.602743650836345,185.85398129010204,42.81019564371918,29.865497334798178,29.335609722137452,14.210000038146973,25.558512221613917 29223,2013-04-03,MSFT,28.75,28.950000762939453,28.540000915527344,23.58383560180664,35062800.0,2.0,0.18678436137893684,23.72315915506878,22.878039422812076,56.62443462013122,169.0768938333019,24.856114163037137,23.18361676534017,22.83239393234253,14.210000038146973,25.558512221613917 29224,2013-04-03,NKE,29.600000381469727,29.764999389648438,29.280000686645508,26.215417861938477,7626600.0,2.0,0.5717684222464001,27.13167733487618,22.978893000512002,62.125761587037,125.20995558423013,30.04546075497247,24.76308403015137,24.324022992451987,14.210000038146973,25.558512221613917 29225,2013-04-03,PG,78.87999725341797,79.08000183105469,77.83999633789062,57.28523254394531,8426700.0,2.0,0.4125121063805963,57.51219610221881,55.75592027656538,60.99910226699924,233.6356605048099,26.808789829862036,56.48593025207519,54.96381371815999,14.210000038146973,25.558512221613917 29226,2013-04-03,TRV,84.63999938964844,84.72000122070312,83.66999816894531,65.64311218261719,1674700.0,2.0,0.8764057518569786,66.6136954795811,63.35061154251362,66.13573211783688,100.97187101682225,30.368442081686048,64.23325678507487,62.32683766682943,14.210000038146973,25.558512221613917 29227,2013-04-03,UNH,62.40999984741211,62.75,61.619998931884766,52.477577209472656,10140400.0,2.0,1.1668036575286465,51.54070134365348,43.29206576144905,69.62118983892839,320.6903587353433,67.96148166882426,46.838415908813474,46.910597229003905,14.210000038146973,25.558512221613917 29228,2013-04-03,V,42.10499954223633,42.13249969482422,41.06999969482422,38.27052688598633,16624800.0,2.0,0.553358676846706,39.57912550871888,35.75631875092467,56.646418134992466,115.18865974832859,15.094902399125576,37.36449877421061,37.052117093404135,14.210000038146973,25.558512221613917 29229,2013-04-03,VZ,49.43000030517578,49.58000183105469,48.65999984741211,29.30569076538086,14373500.0,2.0,0.5134197484345897,29.849685144329055,28.28852686891557,63.38617811224394,77.60980887526055,30.913648438705323,28.58526350657145,27.314343039194743,14.210000038146973,25.558512221613917 29230,2013-04-03,WBA,47.90999984741211,48.18000030517578,46.099998474121094,33.671573638916016,7343100.0,2.0,1.2033377546968893,36.23726558060717,28.188897902058837,64.71309227593959,99.4800827675962,39.40247891383856,31.47238057454427,30.22489376068115,14.210000038146973,25.558512221613917 29231,2013-04-03,WMT,76.30999755859375,76.68000030517578,75.72000122070312,60.564727783203125,7453900.0,2.0,0.9460744457991197,60.73523840434662,56.92926965229401,65.76623885012862,157.0323268407244,51.071333040122994,58.02877108256022,56.61996218363444,14.210000038146973,25.558512221613917 29232,2013-04-04,AAPL,15.491429328918457,15.535714149475098,15.1875,13.157356262207031,358447600.0,3.0,-0.13654195907391653,14.410902521943747,12.806692673826518,40.97079426627094,-79.12874354502175,28.300765565227177,13.565705871582031,14.093012317021687,13.890000343322754,10.923101809512644 29233,2013-04-04,AMGN,105.19000244140625,106.54000091552734,104.73999786376953,80.0529556274414,2850300.0,3.0,3.1182239956499984,81.06546374321164,64.84976681709111,72.91356973866634,185.66851032700754,73.11550016014662,71.46096954345703,67.83028316497803,13.890000343322754,10.923101809512644 29234,2013-04-04,AXP,66.41999816894531,66.95999908447266,66.30000305175781,57.333229064941406,3633900.0,3.0,0.9667384509169992,58.20742246269109,54.99898584724543,63.086333191392775,77.56642873298564,21.295827756332095,55.63156801859538,53.77730471293132,13.890000343322754,10.923101809512644 29235,2013-04-04,BA,84.79000091552734,85.0199966430664,84.20999908447266,71.64448547363281,3352500.0,3.0,1.430991549267418,73.85888297581492,68.88693153834522,61.73815540131532,50.904797174631064,27.275990801517793,69.22062009175619,66.18663991292318,13.890000343322754,10.923101809512644 29236,2013-04-04,CAT,84.16999816894531,84.7300033569336,83.83999633789062,62.855438232421875,7646200.0,3.0,-1.395431840779139,68.05866008858504,62.179031409217686,38.1650493890172,-155.69528773358596,46.38462230675787,65.88594182332356,68.77755470275879,13.890000343322754,10.923101809512644 29237,2013-04-04,CRM,42.130001068115234,42.165000915527344,41.130001068115234,41.602500915527344,5673200.0,3.0,-0.28832436461291877,46.747955843858136,41.409794095106705,45.33688102038868,-112.68770101797644,25.027802128145403,43.90399996439616,43.496083386739095,13.890000343322754,10.923101809512644 29238,2013-04-04,CSCO,21.010000228881836,21.09000015258789,20.959999084472656,15.17653751373291,25075100.0,3.0,-0.018910937836487562,15.8724515055804,14.655815210423018,53.54254390813737,-19.895913036443883,3.229407679000482,15.165508588155111,15.06294781366984,13.890000343322754,10.923101809512644 29239,2013-04-04,CVX,117.93000030517578,118.68000030517578,117.16999816894531,76.50530242919922,5409700.0,3.0,0.37702132868083993,78.61609209007757,76.06888181739312,54.30493579016543,-19.123698076384557,13.403521169696727,76.7035919189453,75.28484573364258,13.890000343322754,10.923101809512644 29240,2013-04-04,DIS,57.279998779296875,57.720001220703125,57.18000030517578,52.354652404785156,6412400.0,3.0,0.46191518612125293,52.71462140816525,50.869237463294716,60.85885004450605,88.51648211407928,2.156645138563764,51.16283709208171,49.87995567321777,13.890000343322754,10.923101809512644 29241,2013-04-04,GS,143.52000427246094,144.9499969482422,142.24000549316406,118.46398162841797,3423800.0,3.0,-1.2560258646183513,130.20327733809202,117.11212793534547,47.739367389045945,-163.0025384852809,31.675086478684634,124.14670232137044,122.53729960123698,13.890000343322754,10.923101809512644 29242,2013-04-04,HD,70.36000061035156,70.80000305175781,70.08000183105469,55.65992736816406,6613700.0,3.0,0.5291486371526943,56.240812820920894,53.89761071728711,59.87000224150217,69.04090725508077,19.84661688068626,54.417345682779946,53.07467517852783,13.890000343322754,10.923101809512644 29243,2013-04-04,HON,70.08219146728516,70.33960723876953,69.92012023925781,56.71999740600586,4457243.0,3.0,0.7109858135015159,58.287678534807156,55.79993361729245,61.44630937373759,31.125864158894665,5.928321941127793,55.97221641540527,54.227786445617674,13.890000343322754,10.923101809512644 29244,2013-04-04,IBM,203.41299438476562,203.5659637451172,200.8030548095703,132.27349853515625,3880137.0,3.0,1.307172516261602,135.15079100353168,130.71451051014017,56.93468582358543,39.72573452567799,0.49626416966771747,130.81708450317382,127.60946833292643,13.890000343322754,10.923101809512644 29245,2013-04-04,INTC,21.049999237060547,21.190000534057617,20.959999084472656,15.535703659057617,28702500.0,3.0,0.031035194261843202,16.184066043309894,15.351067890711104,49.33170004870624,-32.450914191714816,12.159305722138665,15.627813943227132,15.591493860880535,13.890000343322754,10.923101809512644 29246,2013-04-04,JNJ,82.19999694824219,82.72000122070312,81.93000030517578,61.90198516845703,10303000.0,3.0,1.1840340346949816,62.36041805296377,57.67883594483896,75.35622885223081,150.97158494865954,57.82312939414118,59.17258364359538,57.173698616027835,13.890000343322754,10.923101809512644 29247,2013-04-04,JPM,46.959999084472656,47.540000915527344,46.900001525878906,35.4013557434082,21514000.0,3.0,-0.23177059018644997,38.078913226780756,34.60703457290187,50.37708169851961,-128.20007299269068,27.100907267128942,36.283958435058594,35.69785162607829,13.890000343322754,10.923101809512644 29248,2013-04-04,KO,40.27000045776367,40.59000015258789,40.20000076293945,29.127655029296875,11435900.0,3.0,0.45354922228274575,29.596456696301235,27.404693244189485,61.82518766928048,105.5060755542445,42.27081529665996,28.141683197021486,27.43896764119466,13.890000343322754,10.923101809512644 29249,2013-04-04,MCD,99.54000091552734,100.80999755859375,99.52999877929688,75.87000274658203,5860600.0,3.0,0.8455066432301379,75.78377883767125,73.48855774069789,64.80604850646141,105.22482382515463,52.94644044916521,73.72539800008138,71.83104820251465,13.890000343322754,10.923101809512644 29250,2013-04-04,MMM,105.81999969482422,106.22000122070312,105.30000305175781,76.27168273925781,1771200.0,3.0,0.5533359608410109,76.93065314577443,75.35468392087596,59.08723690912321,58.71580501532935,23.139653222707345,75.6054557800293,73.78253135681152,13.890000343322754,10.923101809512644 29251,2013-04-04,MRK,43.31106948852539,43.77862548828125,42.9484748840332,31.150203704833984,14637835.0,3.0,0.42577059872124323,31.285401281819347,29.315898767008775,60.372633552324054,163.6652107027628,42.81019564371919,29.935772196451822,29.376874256134034,13.890000343322754,10.923101809512644 29252,2013-04-04,MSFT,28.389999389648438,28.610000610351562,28.270000457763672,23.616867065429688,45263200.0,3.0,0.1865116665289186,23.763733753461732,22.879578510027034,56.95809602924376,105.06305741065461,9.253136381656665,23.203710492451986,22.861697069803874,13.890000343322754,10.923101809512644 29253,2013-04-04,NKE,29.395000457763672,29.75,29.3700008392334,26.406776428222656,4999400.0,3.0,0.587118918518879,27.29458889817459,22.99576506758469,63.03310256855041,117.01572230676942,30.04546075497248,24.845095252990724,24.37286024093628,13.890000343322754,10.923101809512644 29254,2013-04-04,PG,78.31999969482422,78.9800033569336,78.25,57.593204498291016,8770600.0,3.0,0.441191060323213,57.66018585540164,55.706192165838594,62.18569015177242,234.0895171079639,26.808789829862036,56.521616744995114,55.09179681142171,13.890000343322754,10.923101809512644 29255,2013-04-04,TRV,83.91999816894531,84.61000061035156,83.8499984741211,66.1292495727539,1366900.0,3.0,0.8668257533144015,66.67468363068444,63.54601529814855,67.7504524562705,103.09686078541297,30.368442081686048,64.35563468933105,62.47963600158691,13.890000343322754,10.923101809512644 29256,2013-04-04,UNH,61.75,62.5,61.4900016784668,52.78392028808594,7648400.0,3.0,1.3819800643025957,52.440473379954376,43.12642496599289,70.28744305535827,253.6126556721402,65.84415177733658,47.03791847229004,47.05442638397217,13.890000343322754,10.923101809512644 29257,2013-04-04,V,41.35499954223633,41.63249969482422,41.252498626708984,38.67238998413086,8903600.0,3.0,0.5477352191875156,39.68915575172104,35.772191446765284,58.21906877744158,105.15611291699003,15.094902399125568,37.450138092041016,37.08666025797526,13.890000343322754,10.923101809512644 29258,2013-04-04,VZ,49.0,49.310001373291016,48.72999954223633,29.491134643554688,37100800.0,3.0,0.493993208695219,29.83752031103498,28.421527578674493,64.56505820130837,74.41091985976597,30.913648438705327,28.672600428263348,27.365439224243165,13.890000343322754,10.923101809512644 29259,2013-04-04,WBA,46.209999084472656,46.709999084472656,46.189998626708984,33.88247299194336,4624700.0,3.0,1.1486815882015904,36.254703363442644,28.653625455832255,65.39270577011868,80.6373692831071,39.40247891383855,31.59334602355957,30.3316694577535,13.890000343322754,10.923101809512644 29260,2013-04-04,WMT,75.95999908447266,76.58000183105469,75.95999908447266,60.72410583496094,7508200.0,3.0,0.9758629483372872,61.01035896578211,56.91635764798742,66.29875350346316,157.07435355915203,51.07133304012298,58.226234436035156,56.72938276926676,13.890000343322754,10.923101809512644 29261,2013-04-05,AAPL,15.160714149475098,15.176786422729492,14.988571166992188,13.01831340789795,383695200.0,4.0,-0.16794823453959573,14.427158989291629,12.767733989376586,40.05343306148674,-113.16562771769362,33.28761699848553,13.54226557413737,14.042221641540527,13.920000076293945,30.998873594066165 29262,2013-04-05,AMGN,104.20999908447266,104.62000274658203,103.47000122070312,78.66178131103516,4015900.0,4.0,3.096608207739095,81.76341291696617,64.99029954641274,68.70600954088124,140.52033912333346,59.67605535918884,71.93754628499349,68.03653303782146,13.920000076293945,30.998873594066165 29263,2013-04-05,AXP,65.7699966430664,65.80000305175781,64.7699966430664,56.10457992553711,6898300.0,4.0,0.8220572274930049,58.147917614303914,55.138471927322065,57.25731935197057,15.904578002132473,7.374858981794199,55.744463475545246,53.85288403828939,13.920000076293945,30.998873594066165 29264,2013-04-05,BA,84.06999969482422,86.30000305175781,83.91000366210938,72.67338562011719,6109500.0,4.0,1.4231062123514278,73.69186411500417,69.48575734495677,63.78893888140582,61.16724057150052,37.202625878942754,69.50624198913575,66.36252689361572,13.920000076293945,30.998873594066165 29265,2013-04-05,CAT,83.41000366210938,85.36000061035156,83.05000305175781,62.83316421508789,8985600.0,4.0,-1.3943025614864766,67.95496158129923,61.90766239636192,38.114012229455305,-143.13626335885115,50.304670687050404,65.71437568664551,68.66119696299235,13.920000076293945,30.998873594066165 29266,2013-04-05,CRM,40.415000915527344,41.43000030517578,40.33000183105469,41.35499954223633,5285200.0,4.0,-0.42588529987104096,46.592530170391235,41.08896969227967,44.664752898798504,-136.0191469032248,31.859783762213905,43.87791659037272,43.477125040690105,13.920000076293945,30.998873594066165 29267,2013-04-05,CSCO,20.25,20.700000762939453,20.0,14.866371154785156,54767100.0,4.0,-0.037278897630402597,15.839204363724878,14.61583532820017,49.17560440922743,-121.75191986317762,32.889829242368926,15.165904744466145,15.068512296676635,13.920000076293945,30.998873594066165 29268,2013-04-05,CVX,116.63999938964844,117.63999938964844,116.16999816894531,76.14891815185547,5029900.0,4.0,0.2677477234003902,78.6727396220067,75.94484384356946,52.918179266893425,-70.26768321274024,23.953136354905666,76.75823618570963,75.38316434224447,13.920000076293945,30.998873594066165 29269,2013-04-05,DIS,56.88999938964844,57.72999954223633,56.369998931884766,52.454654693603516,7034700.0,4.0,0.4821714720992105,52.77851857321569,50.9307946286886,61.214653402376506,69.84585510071139,11.823185816890913,51.26980705261231,49.98510735829671,13.920000076293945,30.998873594066165 29270,2013-04-05,GS,140.61000061035156,143.8000030517578,140.33999633789062,119.04389953613281,3864300.0,4.0,-1.3583464734336985,129.30986436184006,116.93431898776933,48.48262422759409,-162.79506444382585,38.45617116385119,123.96225458780924,122.69043718973795,13.920000076293945,30.998873594066165 29271,2013-04-05,HD,70.0,70.25,69.61000061035156,55.163875579833984,6986100.0,4.0,0.49412336612783747,56.24885201397372,53.90485854205656,57.56604031701299,35.83987772451882,10.469631121186397,54.575663503011064,53.16897341410319,13.920000076293945,30.998873594066165 29272,2013-04-05,HON,69.30043029785156,69.7485122680664,69.05255126953125,56.12779998779297,4543359.0,4.0,0.586310727143676,58.18002349384066,55.969882283136876,58.10616350187343,0.7049534911903296,8.567642145867964,56.053738530476885,54.325499852498375,13.920000076293945,30.998873594066165 29273,2013-04-05,IBM,199.90440368652344,200.6118621826172,197.26577758789062,131.0841064453125,4338808.0,4.0,1.0732166756646961,135.15158311196336,130.7130851619624,54.48418112561102,-11.038867546805193,17.2562631443946,131.04827397664388,127.79046045939127,13.920000076293945,30.998873594066165 29274,2013-04-05,INTC,20.940000534057617,20.969999313354492,20.75,15.388729095458984,36721600.0,4.0,0.0034673644481042487,16.15347976432408,15.311839106220356,47.67251831894119,-80.74121524116775,19.636795651861657,15.644716580708822,15.592403395970662,13.920000076293945,30.998873594066165 29275,2013-04-05,JNJ,81.79000091552734,82.11000061035156,81.62000274658203,61.624088287353516,8581400.0,4.0,1.1578637651053398,62.496097431452014,57.86539815875794,72.93076442817353,123.30081755754402,47.86874389614502,59.31730524698893,57.31387112935384,13.920000076293945,30.998873594066165 29276,2013-04-05,JPM,46.790000915527344,48.040000915527344,46.75,35.71445083618164,22961500.0,4.0,-0.2159540925046457,37.91983840704818,34.586799929133456,51.873262668478866,-105.0716224665959,16.43044655993331,36.28296025594076,35.73130645751953,13.920000076293945,30.998873594066165 29277,2013-04-05,KO,40.209999084472656,40.36000061035156,40.0099983215332,28.797163009643555,10729500.0,4.0,0.4175361140254772,29.611244746405358,27.479080990594152,58.52554056660534,74.51905081881998,33.86032192785931,28.204935201009114,27.478559048970542,13.920000076293945,30.998873594066165 29278,2013-04-05,MCD,100.16999816894531,101.47000122070312,99.80999755859375,76.46562957763672,5693000.0,4.0,0.9137049756486277,76.01423596347894,73.58456164394295,66.39040079199704,127.41723218929548,58.03937448126156,73.92728932698567,71.97188301086426,13.920000076293945,30.998873594066165 29279,2013-04-05,MMM,104.44999694824219,105.87999725341797,104.3499984741211,76.24285125732422,2477800.0,4.0,0.5158936091635553,76.8816520536464,75.49305955524031,58.966051860951254,23.354244902766734,7.836787918881552,75.67897415161133,73.91306432088216,13.920000076293945,30.998873594066165 29280,2013-04-05,MRK,42.97710037231445,43.15839767456055,42.83396911621094,31.019615173339844,13206372.0,4.0,0.4310778232737711,31.329086029306673,29.428453147634244,59.266777667732576,124.49662283774045,39.37125118271186,30.005325253804525,29.415281454722088,13.920000076293945,30.998873594066165 29281,2013-04-05,MSFT,28.219999313354492,28.780000686645508,28.110000610351562,23.69944190979004,50927300.0,4.0,0.19075969471187904,23.81564923419539,22.8739057432216,57.797634929051085,107.39430832663454,16.293650739890182,23.23701597849528,22.89428736368815,13.920000076293945,30.998873594066165 29282,2013-04-05,NKE,29.290000915527344,29.520000457763672,29.165000915527344,26.242122650146484,6189800.0,4.0,0.5793200724069827,27.413825579562697,23.043406132778614,61.717033417237076,92.63857977729906,22.794134189077123,24.91393477121989,24.423090521494547,13.920000076293945,30.998873594066165 29283,2013-04-05,PG,77.87999725341797,78.38999938964844,77.83000183105469,57.365882873535156,6562600.0,4.0,0.44049858909745865,57.74418241983469,55.7197232961077,60.7738202429852,149.06210186189554,17.45164103712713,56.55070419311524,55.21732495625814,13.920000076293945,30.998873594066165 29284,2013-04-05,TRV,83.77999877929688,84.4800033569336,83.33999633789062,66.18415069580078,1912300.0,4.0,0.8538212770547062,66.71429354233082,63.75809567886058,67.92910621102934,87.2322704744465,18.638914301760302,64.47282600402832,62.631659762064615,13.920000076293945,30.998873594066165 29285,2013-04-05,UNH,61.91999816894531,62.560001373291016,61.650001525878906,52.843467712402344,6841300.0,4.0,1.5395667295062623,53.19777386778059,43.09310824281511,70.41790254869551,208.7275305699571,66.05527781641445,47.23855806986491,47.20899613698324,13.920000076293945,30.998873594066165 29286,2013-04-05,V,41.0525016784668,41.35499954223633,40.897499084472656,38.36576461791992,7962400.0,4.0,0.5126272363187567,39.75104422761981,35.81832070157942,56.59850749171476,69.74691675096943,6.271120200597398,37.50991516113281,37.11041405995687,13.920000076293945,30.998873594066165 29287,2013-04-05,VZ,49.04999923706055,49.58000183105469,48.95000076293945,29.646656036376953,39951100.0,4.0,0.4855496979713294,29.847449363815425,28.536022697341803,65.52798253566112,86.9400242555971,35.45543081331757,28.76113357543945,27.42984495162964,13.920000076293945,30.998873594066165 29288,2013-04-05,WBA,46.0099983215332,47.11000061035156,45.790000915527344,34.18792724609375,4776200.0,4.0,1.1171361379941729,36.24872304035891,29.15995291636716,66.36333965604764,77.13273023310258,43.16433307320735,31.72400811513265,30.44185037612915,13.920000076293945,30.998873594066165 29289,2013-04-05,WMT,75.55000305175781,76.41000366210938,75.43000030517578,60.87553787231445,5880300.0,4.0,1.0001606219855503,61.272891020640145,56.93593237413525,66.80626464656156,137.5959420883539,38.11686273679618,58.40103238423665,56.838820203145346,13.920000076293945,30.998873594066165 29348,2013-04-08,AAPL,15.173213958740234,15.26785659790039,15.088929176330566,13.110906600952148,300829200.0,0.0,-0.18325399923870123,14.43560906788145,12.742334638631002,40.964050953104234,-89.45441599485216,28.90021248450021,13.517041142781576,13.99715903600057,13.1899995803833,33.734559449408415 29349,2013-04-08,AMGN,104.08999633789062,105.13999938964844,103.0199966430664,79.46324920654297,3133300.0,0.0,3.108318539840994,82.51057807253011,65.1579811926066,69.74647066819529,130.50648634083038,61.00118523141652,72.39824676513672,68.24962329864502,13.1899995803833,33.734559449408415 29350,2013-04-08,AXP,65.55999755859375,65.77999877929688,65.12999725341797,56.362335205078125,4662200.0,0.0,0.7198964938051944,58.089707843925076,55.29044543061105,58.097556912519735,22.142186093874454,7.3748589817941985,55.83653920491536,53.93190275828044,13.1899995803833,33.734559449408415 29351,2013-04-08,BA,86.04000091552734,86.80999755859375,85.37999725341797,73.16255187988281,5003600.0,0.0,1.4397323171153573,73.46985247915394,70.17331005746716,64.71897877142507,75.13936941472159,40.652803860834055,69.78989677429199,66.5098347345988,13.1899995803833,33.734559449408415 29352,2013-04-08,CAT,84.69000244140625,85.3499984741211,83.70999908447266,62.528648376464844,6722000.0,0.0,-1.4018201723982173,67.7000521354878,61.69318021009326,37.406550553373435,-127.21169438312424,50.30467068705039,65.53241182963053,68.53431771596273,13.1899995803833,33.734559449408415 29353,2013-04-08,CRM,41.2400016784668,41.79750061035156,40.99250030517578,41.71500015258789,3674400.0,0.0,-0.5000895702603785,46.21858104486795,40.98816868047384,45.87220427159617,-109.747902118943,26.21198925808615,43.847083282470706,43.45641670227051,13.1899995803833,33.734559449408415 29354,2013-04-08,CSCO,20.690000534057617,20.729999542236328,20.469999313354492,14.837518692016602,22968600.0,0.0,-0.05354653954015909,15.794430435747719,14.582350169568445,48.79265266017076,-89.62490284964186,31.543044249805043,15.16199992497762,15.073715337117513,13.1899995803833,33.734559449408415 29355,2013-04-08,CVX,117.44999694824219,117.87000274658203,116.6500015258789,76.33685302734375,4117400.0,0.0,0.19407519966235043,78.70130544773995,75.86703485377372,53.56505072593598,-59.029673397606125,20.3483913771699,76.7981943766276,75.48161443074544,13.1899995803833,33.734559449408415 29356,2013-04-08,DIS,57.83000183105469,58.81999969482422,57.7599983215332,53.472843170166016,9796200.0,0.0,0.573769962410573,53.08828304178109,50.75103084676872,64.60368777075578,159.094356635655,6.568909717959761,51.40829226175944,50.1069257736206,13.1899995803833,33.734559449408415 29357,2013-04-08,GS,143.8300018310547,144.1199951171875,141.83999633789062,119.15160369873047,2908700.0,0.0,-1.41444067564953,128.92689967708807,116.55840153140801,48.623009689765,-133.2852513800217,36.025712172596144,123.69304885864258,122.82789293924968,13.1899995803833,33.734559449408415 29358,2013-04-08,HD,69.77999877929688,71.25,69.77999877929688,56.07722091674805,6097200.0,0.0,0.5339103360345234,56.28853846726919,53.88408879103159,60.46398548357067,81.3843429672278,23.994873951979915,54.73310292561849,53.27914670308431,13.1899995803833,33.734559449408415 29359,2013-04-08,HON,69.54830932617188,70.17752838134766,69.38623046875,56.566219329833984,3470533.0,0.0,0.5169228351783346,58.18406139906644,55.95430873337985,59.78053703753162,14.27689530824277,1.243835168633308,56.14756749471029,54.42032559712728,13.1899995803833,33.734559449408415 29360,2013-04-08,IBM,199.87571716308594,200.11471557617188,198.2122344970703,131.02784729003906,2459355.0,0.0,0.8731996408656357,135.21428427917448,130.58403420227086,54.36967551420898,-14.287054321537504,17.25626314439459,131.21999918619792,127.97622909545899,13.1899995803833,33.734559449408415 29361,2013-04-08,INTC,20.889999389648438,21.09000015258789,20.799999237060547,15.498961448669434,34213000.0,0.0,-0.009377412664937523,16.14344199196603,15.285866708595496,49.00327996391498,-68.82846176145341,13.723354016370285,15.661129252115886,15.590787601470947,13.1899995803833,33.734559449408415 29362,2013-04-08,JNJ,81.2699966430664,81.38999938964844,80.30999755859375,60.92550277709961,15828500.0,0.0,1.0684373449210582,62.52317173209616,58.05765865120462,67.29781473770723,76.97818052061186,15.080157676455697,59.43899103800456,57.43842633565267,13.1899995803833,33.734559449408415 29363,2013-04-08,JPM,47.880001068115234,48.59000015258789,47.59000015258789,36.213890075683594,18672300.0,0.0,-0.1612599274374915,37.81182594149247,34.59730186612471,54.15428847750781,-48.49755011672626,5.969495601672746,36.282311630249026,35.77345574696859,13.1899995803833,33.734559449408415 29364,2013-04-08,KO,40.060001373291016,40.869998931884766,39.77000045776367,29.357572555541992,22757900.0,0.0,0.42926750450497764,29.703876727903946,27.524533420716658,62.07599580133543,93.44054626865245,43.45202962916417,28.267607816060384,27.527609570821127,13.1899995803833,33.734559449408415 29365,2013-04-08,MCD,101.08000183105469,101.5,100.8499984741211,76.52594757080078,4163600.0,0.0,0.9615358170192394,76.32826991228549,73.48088002057582,66.54816177325965,145.24020023178375,58.25888762024234,74.10351842244467,72.11534372965495,13.1899995803833,33.734559449408415 29366,2013-04-08,MMM,105.86000061035156,106.41999816894531,105.0999984741211,76.22122192382812,1947700.0,0.0,0.47895388698167096,76.88325695942444,75.49433703471618,58.872346134969604,54.4584955794066,14.307473133314167,75.73207041422526,74.03237228393554,13.1899995803833,33.734559449408415 29367,2013-04-08,MRK,43.024810791015625,43.39694595336914,42.90076446533203,31.260183334350586,10640868.0,0.0,0.44951395993232524,31.34943401794899,29.60882480163109,60.64069988555679,134.28952959935182,42.45707078646314,30.072231801350913,29.45304600397746,13.1899995803833,33.734559449408415 29368,2013-04-08,MSFT,28.729999542236328,28.729999542236328,28.469999313354492,23.608604431152344,34759500.0,0.0,0.18466772767373385,23.841759065693132,22.896515508586653,56.54257208057241,120.00051550941762,16.293650739890182,23.259861818949382,22.92331616083781,13.1899995803833,33.734559449408415 29369,2013-04-08,NKE,29.44499969482422,29.975000381469727,29.40999984741211,26.678232192993164,8013200.0,0.0,0.6013972924335,27.580084269314273,23.11122222635223,63.78861620106473,107.06522531144967,31.81471032949745,24.998345629374185,24.480219809214272,13.1899995803833,33.734559449408415 29370,2013-04-08,PG,78.12000274658203,78.87999725341797,77.87999725341797,57.77653503417969,6284500.0,0.0,0.4676947046375588,57.90262976921152,55.67933815681386,62.3703993808547,174.05090434384505,24.407978212608306,56.59470278422038,55.3452117284139,13.1899995803833,33.734559449408415 29371,2013-04-08,TRV,84.37999725341797,84.79000091552734,83.9800033569336,66.43505096435547,1121100.0,0.0,0.8539172640629573,66.81111589168664,63.90276884342079,68.74759938089653,102.08214984984127,23.132575805112165,64.58200823465982,62.778119532267254,13.1899995803833,33.734559449408415 29372,2013-04-08,UNH,62.06999969482422,62.369998931884766,61.290000915527344,52.664772033691406,4545600.0,0.0,1.6312322195606015,53.784969112316936,43.2111768990356,69.47098225106427,169.3069127106977,59.72314072385912,47.45499801635742,47.346883900960286,13.1899995803833,33.734559449408415 29373,2013-04-08,V,41.40999984741211,41.592498779296875,41.119998931884766,38.62825393676758,6125600.0,0.0,0.5002183949898438,39.838306067672576,35.8616073386995,57.642640667730646,82.30786588081979,11.142913796772467,37.56303329467774,37.12915452321371,13.1899995803833,33.734559449408415 29374,2013-04-08,VZ,48.9900016784668,49.43000030517578,48.77000045776367,29.879390716552734,11467000.0,0.0,0.4919668113729472,29.930576302700807,28.571881125277706,66.91961704455896,81.5629560165044,29.39339354134216,28.851841036478678,27.499126561482747,13.1899995803833,33.734559449408415 29375,2013-04-08,WBA,46.779998779296875,47.65999984741211,46.63999938964844,34.6606330871582,3848200.0,0.0,1.1173988735804627,36.27719279449016,29.642011345219316,67.8087580700601,87.41594382914208,47.91669759027269,31.86582113901774,30.556537882486978,13.1899995803833,33.734559449408415 29376,2013-04-08,WMT,76.0999984741211,77.44999694824219,75.83000183105469,61.592735290527344,8075100.0,0.0,1.0650117486957953,61.66403316293451,56.884267770903385,69.08704932983265,161.98216877919145,47.55085238207821,58.59604237874349,56.96047477722168,13.1899995803833,33.734559449408415 29377,2013-04-09,AAPL,15.227143287658691,15.303570747375488,15.098214149475098,13.134591102600098,306614000.0,1.0,-0.191267968609516,14.441749741896114,12.702694437638797,41.20040044753882,-80.04997233229572,27.145736164583084,13.500819396972656,13.949224042892457,12.84000015258789,40.201843456144054 29378,2013-04-09,AMGN,105.4800033569336,105.4800033569336,103.77999877929688,78.85839080810547,2881600.0,1.0,3.03382005554586,82.97771581437944,65.66315408918503,67.98186040701412,119.71154375028573,61.876837141564145,72.7699826558431,68.46341101328532,12.84000015258789,40.201843456144054 29379,2013-04-09,AXP,65.63999938964844,65.68000030517578,65.1500015258789,56.03585433959961,4882200.0,1.0,0.6056080266463155,58.09284699731936,55.27988897985349,56.6386530547926,11.086087348434747,7.374858981794191,55.933437474568684,53.99791291554769,12.84000015258789,40.201843456144054 29380,2013-04-09,BA,87.12000274658203,87.48999786376953,86.19000244140625,73.5505142211914,6058400.0,1.0,1.4672998245178093,73.57377314972294,70.42951206756223,65.44709584453284,86.7458919606689,44.96267824545001,70.132306543986,66.65900007883708,12.84000015258789,40.201843456144054 29381,2013-04-09,CAT,84.37999725341797,86.6500015258789,84.05000305175781,63.798683166503906,10533700.0,1.0,-1.2904215632530267,67.16584312759426,61.83523681320164,42.047624425356744,-85.28240580207705,32.137896807394625,65.45170402526855,68.42068322499593,12.84000015258789,40.201843456144054 29382,2013-04-09,CRM,41.877498626708984,41.877498626708984,40.88750076293945,41.33250045776367,5304000.0,1.0,-0.5830405888675116,45.7741945275451,40.91730518253791,44.79778098888289,-115.63237081629646,27.164788299816824,43.862250010172524,43.42395839691162,12.84000015258789,40.201843456144054 29383,2013-04-09,CSCO,20.639999389648438,21.049999237060547,20.579999923706055,15.1260404586792,27529500.0,1.0,-0.04266564466970202,15.726819724898123,14.596976165909984,52.61031182269502,-45.42641623239599,17.91635792691841,15.173436864217122,15.08205739657084,12.84000015258789,40.201843456144054 29384,2013-04-09,CVX,117.98999786376953,118.87000274658203,117.62999725341797,76.8746566772461,4849700.0,1.0,0.1770445938807228,78.7016683714525,75.86083925794203,55.3798772691074,-15.643877111360984,6.01892717568376,76.90834833780924,75.57906176249186,12.84000015258789,40.201843456144054 29385,2013-04-09,DIS,58.720001220703125,59.2400016784668,58.52000045776367,53.76374816894531,8864800.0,1.0,0.6622025691108746,53.40475124069399,50.56910816482358,65.49481341108486,193.01503927578642,12.496948424733576,51.57647450764974,50.23344122568766,12.84000015258789,40.201843456144054 29386,2013-04-09,GS,144.32000732421875,147.57000732421875,144.07000732421875,121.38849639892578,3262800.0,1.0,-1.26382855969878,128.33316685769276,116.59042323019787,51.46460911242087,-68.02148531592388,13.136807176054651,123.67565027872722,122.96065915425619,12.84000015258789,40.201843456144054 29387,2013-04-09,HD,71.2300033569336,71.56999969482422,70.94999694824219,56.061485290527344,5994800.0,1.0,0.5577427515502578,56.330899393841065,53.86298793526049,60.390480402547766,122.73880087226006,27.729515492953556,54.93334770202637,53.383184623718265,12.84000015258789,40.201843456144054 29388,2013-04-09,HON,70.20613098144531,70.28240203857422,69.76758575439453,56.55851745605469,3069953.0,1.0,0.456053849146997,58.18934509618809,55.924414898318744,59.73714833609753,17.634282953316063,0.5099350992516557,56.26523729960124,54.51655216217041,12.84000015258789,40.201843456144054 29389,2013-04-09,IBM,200.3441619873047,200.7648162841797,199.43594360351562,130.96527099609375,2695856.0,1.0,0.7015483036472006,135.26683840273552,130.47764707089732,54.238514725744864,-8.33773467127245,13.061905064337113,131.4643361409505,128.1551367441813,12.84000015258789,40.201843456144054 29390,2013-04-09,INTC,21.110000610351562,21.889999389648438,21.059999465942383,15.983993530273438,61518700.0,1.0,0.019357898530175888,16.150942764761893,15.282774676796945,54.29414760282899,50.82090242268086,15.900317533037695,15.698363908131917,15.593014462788899,12.84000015258789,40.201843456144054 29391,2013-04-09,JNJ,81.26000213623047,81.75,81.23999786376953,61.233482360839844,9111000.0,1.0,1.0107661580673977,62.57880813492094,58.23337448226656,68.41055230514003,93.19536961137032,20.273454794397743,59.587968571980795,57.562401580810544,12.84000015258789,40.201843456144054 29392,2013-04-09,JPM,48.7400016784668,48.959999084472656,48.459999084472656,36.288429260253906,20066700.0,1.0,-0.11062450786146627,37.65674021994633,34.641587416772424,54.48733224067922,-12.640725767151984,0.46177209048456597,36.31402765909831,35.80845146179199,12.84000015258789,40.201843456144054 29393,2013-04-09,KO,40.810001373291016,41.130001068115234,40.5099983215332,29.249799728393555,21056100.0,1.0,0.4249695649143419,29.76453940155343,27.584757549740512,61.03650659514438,112.91480530262577,47.5938210106191,28.345709991455077,27.575696182250976,12.84000015258789,40.201843456144054 29394,2013-04-09,MCD,101.5,101.5,100.56999969482422,76.1942367553711,3690400.0,1.0,0.9615911881782466,76.51072117032521,73.46203883944042,64.81729681628232,132.67842937166543,50.408223464130764,74.24650293986002,72.24592107137045,12.84000015258789,40.201843456144054 29395,2013-04-09,MMM,106.0,106.69000244140625,105.38999938964844,76.3653793334961,2370600.0,1.0,0.4560540816333969,76.89207369188347,75.49561170240364,59.31808708592284,73.58558934689873,17.406864783314298,75.83297831217448,74.14835192362467,12.84000015258789,40.201843456144054 29396,2013-04-09,MRK,43.635494232177734,43.83587646484375,43.26335906982422,31.280799865722656,11108066.0,1.0,0.46048018392033185,31.421165908900914,29.692900024326622,60.758044921662716,152.59743362044605,47.693451023552036,30.150037002563476,29.488998730977375,12.84000015258789,40.201843456144054 29397,2013-04-09,MSFT,28.729999542236328,29.81999969482422,28.68000030517578,24.45088768005371,77733800.0,1.0,0.24498103001861438,24.09017114850647,22.791786668571163,64.03398987397017,275.9034011338789,46.630511550957706,23.321518898010254,22.969658946990968,12.84000015258789,40.201843456144054 29398,2013-04-09,NKE,29.90999984741211,30.065000534057617,29.645000457763672,26.651531219482422,6675000.0,1.0,0.6097107371037502,27.71136554879526,23.218465383821925,63.57074052780331,103.20807337833045,33.45859580468725,25.088220087687173,24.536165364583333,12.84000015258789,40.201843456144054 29399,2013-04-09,PG,78.81999969482422,78.88999938964844,78.06999969482422,57.38791275024414,6760600.0,1.0,0.4526711405486168,57.96673471722413,55.6819675227661,59.98038491902134,149.35371600156827,24.546721687919124,56.65190137227376,55.461893526713055,12.84000015258789,40.201843456144054 29400,2013-04-09,TRV,84.97000122070312,85.5999984741211,84.6500015258789,66.85845184326172,1401700.0,1.0,0.8780367853746185,66.9699581236528,64.0199199586226,70.0806012073589,127.60747470519128,33.40584902340088,64.7510435740153,62.92500902811686,12.84000015258789,40.201843456144054 29401,2013-04-09,UNH,62.09000015258789,62.56999969482422,61.95000076293945,52.91154861450195,4405900.0,1.0,1.7041462513252696,54.33940410641511,43.35277881594818,70.04641204062924,155.3931881810432,60.61504870323758,47.71272277832031,47.47843017578125,12.84000015258789,40.201843456144054 29402,2013-04-09,V,41.70750045776367,41.720001220703125,41.002498626708984,38.27052688598633,6004400.0,1.0,0.4562592429462953,39.878470010460056,35.90437262564834,55.751721704010244,66.37537123491379,13.716640783099358,37.63163820902506,37.14687805175781,12.84000015258789,40.201843456144054 29403,2013-04-09,VZ,49.52000045776367,49.630001068115234,49.15999984741211,29.83708381652832,8307600.0,1.0,0.4880130955304125,29.967557149057765,28.658626360768896,66.4154194536153,92.94292774215897,32.95706224959717,28.934757486979166,27.56182076136271,12.84000015258789,40.201843456144054 29404,2013-04-09,WBA,47.720001220703125,48.400001525878906,47.439998626708984,35.13335418701172,6128000.0,1.0,1.1425807755400257,36.362897946186195,30.067562602214675,69.17890171049373,98.02048498090356,53.50786605691851,32.051754570007326,30.677659289042154,12.84000015258789,40.201843456144054 29405,2013-04-09,WMT,77.23999786376953,78.45999908447266,77.0199966430664,62.254180908203125,8669900.0,1.0,1.1564490425574903,62.15146189111501,56.80644902807445,70.98887791232917,190.17851943436153,54.717398419163274,58.81204452514648,57.09592469533285,12.84000015258789,40.201843456144054 29406,2013-04-10,AAPL,15.289285659790039,15.609286308288574,15.214642524719238,13.402524948120117,375928000.0,2.0,-0.17399338749264004,14.437259730517816,12.729517308056401,43.83196450464873,-36.80318064280182,13.063914960069562,13.487202262878418,13.907390689849853,12.359999656677246,33.665436482403244 29407,2013-04-10,AMGN,104.52999877929688,108.2699966430664,104.5,81.8448715209961,4641500.0,2.0,3.179116626935013,83.89236097674353,65.99602937359828,71.64598613645761,137.23160588942378,68.14982906069376,73.24328409830729,68.73762633005778,12.359999656677246,33.665436482403244 29408,2013-04-10,AXP,65.44999694824219,65.58000183105469,65.36000061035156,56.19050598144531,7882100.0,2.0,0.5215011474337885,58.08099202756083,55.317782310207726,57.16573744640272,10.915255160811684,7.374858981794199,56.03834635416667,54.06007588704427,12.359999656677246,33.665436482403244 29409,2013-04-10,BA,87.33999633789062,88.55999755859375,87.05999755859375,74.06495666503906,4635200.0,2.0,1.5132150771255937,73.90156371695711,70.41039459603117,66.3983384592372,105.60653932714408,50.95379837954952,70.47443440755208,66.84369455973307,12.359999656677246,33.665436482403244 29410,2013-04-10,CAT,86.37999725341797,86.87999725341797,85.9000015258789,64.29631042480469,6258700.0,2.0,-1.1487410304884733,66.84879127476859,61.91685318018747,43.73850397725442,-51.20178089322569,29.18494518476648,65.36802609761556,68.31398118336996,12.359999656677246,33.665436482403244 29411,2013-04-10,CRM,41.48500061035156,42.3025016784668,41.377498626708984,42.19499969482422,4476400.0,2.0,-0.5725830080236207,45.51065068930637,40.880599158105746,47.657548600566855,-91.29930863146197,20.435951483182496,43.907416661580406,43.40491669972737,12.359999656677246,33.665436482403244 29412,2013-04-10,CSCO,21.06999969482422,21.600000381469727,21.020000457763672,15.48670482635498,39308100.0,2.0,-0.004883562154100574,15.719569106935733,14.600188449979552,56.777321085398114,34.94828946652418,0.9378336863392684,15.19808832804362,15.095933453241985,12.359999656677246,33.665436482403244 29413,2013-04-10,CVX,118.88999938964844,119.83000183105469,118.51000213623047,77.52261352539062,5452000.0,2.0,0.21337278984248087,78.71545513999924,75.9371205435945,57.4524523677083,33.4344469752915,5.524703900581179,77.00943120320638,75.67380650838216,12.359999656677246,33.665436482403244 29414,2013-04-10,DIS,59.369998931884766,60.13999938964844,59.34000015258789,54.64557647705078,8438100.0,2.0,0.794286185045614,53.97235184470023,50.27423590859567,68.01957978531168,252.05916537986565,23.600544095373873,51.76465670267741,50.37783546447754,12.359999656677246,33.665436482403244 29415,2013-04-10,GS,147.3000030517578,149.74000549316406,147.24000549316406,123.82421112060547,3127600.0,2.0,-0.9371229804045242,128.061077422499,116.66450546324319,54.31109769431543,-11.258785208211917,1.6377678703725307,123.71596883138021,123.13732325236002,12.359999656677246,33.665436482403244 29416,2013-04-10,HD,71.4000015258789,71.79000091552734,70.97000122070312,56.447303771972656,5423200.0,2.0,0.6008363718952552,56.48390509249438,53.783996518833746,61.57530291120104,139.72212463142762,30.248350635401515,55.051440175374346,53.492608642578126,12.359999656677246,33.665436482403244 29417,2013-04-10,HON,70.10125732421875,70.96882629394531,69.88198852539062,57.227603912353516,4604825.0,2.0,0.4565416959309303,58.20191834115738,55.974905084135585,62.20255402620003,39.485033587452236,11.264468525534669,56.40085169474284,54.625332260131835,12.359999656677246,33.665436482403244 29418,2013-04-10,IBM,202.5430145263672,203.1644287109375,201.21414184570312,132.70545959472656,3686313.0,2.0,0.6978872489807202,135.2603219578257,130.5749334743032,57.208245682932244,34.53472022572168,0.9220671098055744,131.73266983032227,128.34673639933268,12.359999656677246,33.665436482403244 29419,2013-04-10,INTC,21.719999313354492,22.420000076293945,21.709999084472656,16.358789443969727,67102900.0,2.0,0.07154896567556612,16.25509105549568,15.224189511673512,57.79442238934363,175.22062769498612,28.998404953299822,15.739518038431804,15.599064302444457,12.359999656677246,33.665436482403244 29420,2013-04-10,JNJ,81.83000183105469,82.19999694824219,81.73999786376953,61.60905456542969,7583200.0,2.0,0.9840236529719206,62.66769921754863,58.404380631694536,69.71072094055381,104.88453654867966,26.296192403212444,59.744958368937176,57.69064903259277,12.359999656677246,33.665436482403244 29421,2013-04-10,JPM,48.939998626708984,49.560001373291016,48.880001068115234,36.71333694458008,20388900.0,2.0,-0.03579643499541163,37.56549317435565,34.67934248848614,56.35694199731047,25.692255223375692,9.936774892236516,36.3623764038086,35.85065250396728,12.359999656677246,33.665436482403244 29422,2013-04-10,KO,40.779998779296875,41.16999816894531,40.709999084472656,29.508455276489258,9703700.0,2.0,0.43739276633769464,29.82770018596233,27.693316125683182,62.59175375471597,120.25689114889062,48.217511906778796,28.42316068013509,27.62868808110555,12.359999656677246,33.665436482403244 29423,2013-04-10,MCD,101.12000274658203,101.73999786376953,101.01000213623047,76.51841735839844,3159400.0,2.0,0.9765368269269175,76.73697565702828,73.44161168428032,65.71873229261246,148.83434564246053,52.564273240135584,74.39829889933269,72.37778803507487,12.359999656677246,33.665436482403244 29424,2013-04-10,MMM,106.08999633789062,107.93000030517578,106.02999877929688,77.61952209472656,3262400.0,2.0,0.5329610175796802,77.20400645224188,75.36819508584406,62.93354199749046,178.2661350799215,29.86084168418398,75.96223551432291,74.29251670837402,12.359999656677246,33.665436482403244 29425,2013-04-10,MRK,43.8072509765625,44.818702697753906,43.683204650878906,32.194969177246094,19634385.0,2.0,0.5367495046715476,31.76701810916403,29.500325030484408,65.47904925899272,213.50460708719464,57.048785558645676,30.26058355967204,29.535081640879312,12.359999656677246,33.665436482403244 29426,2013-04-10,MSFT,29.56999969482422,30.31999969482422,29.520000457763672,25.004150390625,71116700.0,2.0,0.3335781522999959,24.46775227204868,22.60991172178677,67.80521160667234,351.7177453871956,54.68379385089898,23.401618067423502,23.02017240524292,12.359999656677246,33.665436482403244 29427,2013-04-10,NKE,29.959999084472656,30.274999618530273,29.959999084472656,26.829532623291016,5951000.0,2.0,0.6234753913560169,27.798202860162995,23.434233129216885,64.40908839058163,107.58323019163616,37.233013816093795,25.18062941233317,24.59101416269938,12.359999656677246,33.665436482403244 29428,2013-04-10,PG,78.48999786376953,79.48999786376953,78.43000030517578,58.10651397705078,7947600.0,2.0,0.493066210816238,58.17114380073124,55.62935134697384,62.713495400963915,194.78870152374992,32.492062382474266,56.729142379760745,55.59115804036458,12.359999656677246,33.665436482403244 29429,2013-04-10,TRV,85.29000091552734,85.61000061035156,84.63999938964844,66.49777221679688,1626400.0,2.0,0.8581555650845729,66.99776982718053,64.23282251901087,67.54188783981826,114.70530468567829,33.40584902340088,64.8875244140625,63.06068967183431,12.359999656677246,33.665436482403244 29430,2013-04-10,UNH,62.31999969482422,62.599998474121094,62.09000015258789,53.10725784301758,4400600.0,2.0,1.757464291577179,54.865718085572325,43.48951644201557,70.50254833202769,139.39420567862422,60.75439361724207,47.984034601847334,47.617335383097334,12.359999656677246,33.665436482403244 29431,2013-04-10,V,41.24250030517578,41.82500076293945,41.24250030517578,38.79086685180664,8996400.0,2.0,0.458127377587914,39.965972908336646,35.983891288440695,57.833138183876535,82.62730059161844,15.86197675018354,37.70256576538086,37.170762316385904,12.359999656677246,33.665436482403244 29432,2013-04-10,VZ,49.470001220703125,49.86000061035156,49.29999923706055,30.139312744140625,7868300.0,2.0,0.5034634822378976,30.098549667070717,28.648682388593347,68.18676479092565,109.24473897129899,36.8737673349751,29.019772466023763,27.63244358698527,12.359999656677246,33.665436482403244 29433,2013-04-10,WBA,48.279998779296875,48.5,47.849998474121094,34.98789596557617,5196500.0,2.0,1.137685817524428,36.283293528813026,30.66133041833053,68.25417346846551,94.77552009386574,54.21781150352907,32.22896073659261,30.789974562327068,12.359999656677246,33.665436482403244 29434,2013-04-10,WMT,78.27999877929688,78.37999725341797,77.37000274658203,61.65650939941406,8599000.0,2.0,1.1672315422601756,62.4401561963236,56.818189216884406,67.12850254856093,165.47157599748655,54.71739841916327,58.990441131591794,57.21784998575846,12.359999656677246,33.665436482403244 29435,2013-04-11,AAPL,15.489999771118164,15.642499923706055,15.399999618530273,13.360692977905273,328364400.0,3.0,-0.16181336415618297,14.431851808144824,12.753321035788282,43.5174023002131,-24.34386196780917,11.628118319386033,13.476702372233072,13.874315484364827,12.239999771118164,47.62742447877923 29436,2013-04-11,AMGN,108.56999969482422,109.36000061035156,107.62000274658203,81.82218933105469,4273000.0,3.0,3.2549143172652606,84.59887740774022,66.55064194040432,71.5816249040094,141.14400394538893,70.19779539036178,73.676513671875,69.01196486155192,12.239999771118164,47.62742447877923 29437,2013-04-11,AXP,65.47000122070312,65.93000030517578,65.19999694824219,56.48262023925781,6357700.0,3.0,0.4729649732046326,58.06590775012899,55.38725844860148,58.15952929436093,16.059916547397755,0.2938640799551474,56.136430740356445,54.12753562927246,12.239999771118164,47.62742447877923 29438,2013-04-11,BA,87.95999908447266,89.45999908447266,87.83999633789062,74.66374206542969,5394200.0,3.0,1.5797103060987467,74.35661621268636,70.27413711372967,67.47644677529696,125.79874711365862,55.32626302855307,70.78844985961913,67.01895523071289,12.239999771118164,47.62742447877923 29439,2013-04-11,CAT,86.88999938964844,87.0,85.30000305175781,63.6501350402832,6920000.0,3.0,-1.076193452523789,66.56039354224713,61.93936079124897,42.08890433221711,-60.372245192368155,33.33920364520429,65.20586776733398,68.20344123840331,12.239999771118164,47.62742447877923 29440,2013-04-11,CRM,41.880001068115234,42.084999084472656,41.407501220703125,41.627498626708984,6846000.0,3.0,-0.6031353246705251,45.22276082521724,40.808488793313025,46.03429301586932,-104.40828167761524,20.435951483182507,43.90383326212565,43.37366669972737,12.239999771118164,47.62742447877923 29441,2013-04-11,CSCO,21.329999923706055,21.700000762939453,21.270000457763672,15.64538860321045,35992200.0,3.0,0.03743197258196673,15.758113756902317,14.582060250513456,58.440590239455254,62.39532764304875,3.923576842688338,15.221351019541423,15.10661079088847,12.239999771118164,47.62742447877923 29442,2013-04-11,CVX,119.95999908447266,121.1500015258789,119.5199966430664,78.3714599609375,6092300.0,3.0,0.30711769846192283,78.84049299302092,75.97990800795566,59.97214810658708,104.91626930722495,18.558515074133833,77.1023063659668,75.77069676717123,12.239999771118164,47.62742447877923 29443,2013-04-11,DIS,60.11000061035156,60.66999816894531,60.02000045776367,55.04557800292969,9241800.0,3.0,0.9206277587392862,54.5335382558592,50.004868497680846,69.0811790525574,267.50989751163945,29.25189665823939,51.94859657287598,50.52874495188395,12.239999771118164,47.62742447877923 29444,2013-04-11,GS,149.4600067138672,150.58999633789062,148.22000122070312,123.50110626220703,2951800.0,3.0,-0.696252353075792,127.73321715792844,116.75707367459108,53.87748840195636,0.7294460213247927,2.511116335090598,123.64471995035807,123.32236289978027,12.239999771118164,47.62742447877923 29445,2013-04-11,HD,71.83000183105469,72.5999984741211,71.7300033569336,56.61266326904297,7627800.0,3.0,0.6409431127079586,56.663132860975246,53.69453277318002,62.07823761699283,186.11714719827467,38.66210724463556,55.16199328104655,53.607659848531085,12.239999771118164,47.62742447877923 29446,2013-04-11,HON,70.96882629394531,71.3692398071289,70.74002075195312,57.450653076171875,3333335.0,3.0,0.4695142533918215,58.23721974474862,55.99728495495841,62.984204450588415,66.59160386149969,16.867976708803926,56.51236839294434,54.732095082600914,12.239999771118164,47.62742447877923 29447,2013-04-11,IBM,202.1988525390625,203.71893310546875,201.5774383544922,133.28131103515625,3823758.0,3.0,0.7330026373078624,135.29115614356175,130.59793077050074,58.13822235843458,44.28650155022775,3.859370454177576,131.9536366780599,128.56694513956705,12.239999771118164,47.62742447877923 29448,2013-04-11,INTC,21.729999542236328,21.90999984741211,21.489999771118164,16.042787551879883,59295600.0,3.0,0.086415901925605,16.27332042613698,15.218453656046858,54.17571809318113,79.5539702668556,20.65995589462776,15.761565017700196,15.599847443898518,12.239999771118164,47.62742447877923 29449,2013-04-11,JNJ,82.13999938964844,82.95999908447266,82.08000183105469,61.834388732910156,9882700.0,3.0,0.9698329782605484,62.75594562778316,58.59931483974613,70.46520230118529,114.86880632850954,35.14174909852865,59.89518737792969,57.82004426320394,12.239999771118164,47.62742447877923 29450,2013-04-11,JPM,49.209999084472656,49.599998474121094,48.83000183105469,36.75807189941406,22584700.0,3.0,0.026806084986063183,37.49500373129297,34.709704368072266,56.55133061368334,25.115440939227618,9.012418215800933,36.37073097229004,35.89680938720703,12.239999771118164,47.62742447877923 29451,2013-04-11,KO,41.130001068115234,41.40999984741211,41.060001373291016,29.587491989135742,10962500.0,3.0,0.44844643380257665,29.86418612163926,27.842919705692285,63.057869521472824,132.4717176653715,51.89008902735309,28.495161374409992,27.682046063741048,12.239999771118164,47.62742447877923 29452,2013-04-11,MCD,101.33999633789062,102.47000122070312,101.33999633789062,76.89539337158203,4049400.0,3.0,1.0071899087426317,77.01943920953963,73.35593005315567,66.743743813234,169.3476347015279,58.43933909345539,74.55562388102213,72.51843134562175,12.239999771118164,47.62742447877923 29453,2013-04-11,MMM,107.86000061035156,108.72000122070312,107.86000061035156,78.02315521240234,2137800.0,3.0,0.6193407629068304,77.56688383786691,75.23307954103934,63.99876862258335,272.3369476770378,36.39276359532681,76.07467549641927,74.43385759989421,12.239999771118164,47.62742447877923 29454,2013-04-11,MRK,44.54198455810547,45.33396911621094,44.54198455810547,32.44929122924805,18379719.0,3.0,0.6106756660503301,32.118090211551895,29.329337156612173,66.63427013985734,231.12138677240304,60.96180314053281,30.36712703704834,29.58415505091349,12.239999771118164,47.62742447877923 29455,2013-04-11,MSFT,29.100000381469727,29.200000762939453,28.729999542236328,23.897626876831055,130923200.0,3.0,0.3109207096559814,24.493806950222737,22.668084796298256,55.717732336323564,122.84805777481198,23.267799363318638,23.432721773783367,23.05142488479614,12.239999771118164,47.62742447877923 29456,2013-04-11,NKE,30.184999465942383,30.690000534057617,30.155000686645508,27.234485626220703,8789400.0,3.0,0.6594584752192034,27.975920422204513,23.539095179907303,66.2376557590346,117.12115260307188,43.94937224616616,25.28550281524658,24.651947180430096,12.239999771118164,47.62742447877923 29457,2013-04-11,PG,79.37000274658203,80.12999725341797,79.33000183105469,58.421836853027344,11831600.0,3.0,0.5442497436016325,58.41417144865096,55.596779402789466,63.83465558828317,226.25344846746287,39.72871865398467,56.800517018636064,55.720706939697266,12.239999771118164,47.62742447877923 29458,2013-04-11,TRV,84.98999786376953,86.12999725341797,84.98999786376953,67.47787475585938,2246700.0,3.0,0.9109843777730191,67.26118540298098,64.27833104599362,70.54171648833977,140.2374894438066,39.35189131724101,65.03744468688964,63.21140581766765,12.239999771118164,47.62742447877923 29459,2013-04-11,UNH,62.38999938964844,63.0,62.33000183105469,53.592308044433594,4738900.0,3.0,1.817903065202863,55.39030631966108,43.688228760294976,71.61094534791367,131.38901624993187,62.638506002914426,48.248345438639326,47.75669587453206,12.239999771118164,47.62742447877923 29460,2013-04-11,V,41.75,41.974998474121094,41.55500030517578,38.937198638916016,6590000.0,3.0,0.46604338201856166,40.052887592069894,36.088618602998466,58.40239170059449,91.00757155444094,18.93975347909288,37.76257489522298,37.199055926005045,12.239999771118164,47.62742447877923 29461,2013-04-11,VZ,49.810001373291016,50.63999938964844,49.810001373291016,30.5322265625,13298600.0,3.0,0.5411745629492017,30.284844395970378,28.647851755763018,70.2939048658967,156.77006564313376,47.90647746879735,29.113298479715983,27.716693592071532,12.239999771118164,47.62742447877923 29462,2013-04-11,WBA,48.130001068115234,49.13999938964844,48.130001068115234,35.39514923095703,5733100.0,3.0,1.153373095889883,36.39086498843383,30.982107690704353,69.43743256652678,100.17850158877695,58.54830756057816,32.41077238718669,30.909799671173097,12.239999771118164,47.62742447877923 29463,2013-04-11,WMT,77.36000061035156,78.37000274658203,77.2699966430664,61.991207122802734,7129100.0,3.0,1.1890771191948701,62.75668654048222,56.83157639897091,68.13242844086793,152.9702529308242,52.36191800440495,59.16547775268555,57.34970887502035,12.239999771118164,47.62742447877923 29464,2013-04-12,AAPL,15.505356788635254,15.505356788635254,15.3246431350708,13.22134017944336,238613200.0,4.0,-0.1615430464433132,14.43449761663424,12.742369773044715,42.46713652347114,-43.43946053698868,14.268563653428393,13.46480786005656,13.846986643473308,12.0600004196167,34.12545458727621 29465,2013-04-12,AMGN,108.5,112.0999984741211,108.16999816894531,84.35503387451172,5726500.0,4.0,3.4792572084007247,85.69519715062465,66.92034697779333,74.25339601302724,150.02300333732515,74.58843937525786,74.18106613159179,69.3515780766805,12.0600004196167,34.12545458727621 29466,2013-04-12,AXP,65.45999908447266,65.8499984741211,65.18000030517578,56.43107604980469,3967600.0,4.0,0.42543635465614216,58.0521303709511,55.443420929097734,57.91426186599933,5.060346508821252,0.6938295959162901,56.242790603637694,54.200561332702634,12.0600004196167,34.12545458727621 29467,2013-04-12,BA,88.29000091552734,88.93000030517578,88.0,74.96736907958984,2588300.0,4.0,1.6380262694597292,74.80218849822589,70.18868674591474,68.01477056924386,127.84631965481093,55.32626302855308,71.12551803588867,67.19382985432942,12.0600004196167,34.12545458727621 29468,2013-04-12,CAT,84.98999786376953,85.33000183105469,84.30000305175781,63.167381286621094,4934500.0,4.0,-1.0456001401367558,66.33910013522565,61.889566551786075,40.89683147848672,-94.51642839674393,39.64703506076788,65.02464752197265,68.07198219299316,12.0600004196167,34.12545458727621 29469,2013-04-12,CRM,41.59000015258789,42.46500015258789,41.125,42.380001068115234,7168400.0,4.0,-0.560170303074635,44.99155653268384,40.81544305532886,48.44312378017542,-90.0927169062466,14.25887163700935,43.90633328755697,43.35229174296061,12.0600004196167,34.12545458727621 29470,2013-04-12,CSCO,21.670000076293945,21.700000762939453,21.1200008392334,15.53719425201416,31584600.0,4.0,0.06152770571186572,15.772658868381646,14.576397089412543,56.89629561639195,42.76567252392333,0.8672868093696501,15.241722615559896,15.115365600585937,12.0600004196167,34.12545458727621 29471,2013-04-12,CVX,120.45999908447266,120.9000015258789,119.5,77.71702575683594,6391700.0,4.0,0.3248590698626401,78.83667511671831,75.97983794480513,57.26731479974592,76.8436415892588,18.294235435310487,77.16256764729818,75.85035730997721,12.0600004196167,34.12545458727621 29472,2013-04-12,DIS,60.290000915527344,60.72999954223633,60.27000045776367,55.04557800292969,8533000.0,4.0,1.0091218377444235,54.979221973793514,49.81373113594769,69.08117905255742,245.28571481780256,29.879603004539707,52.129203414916994,50.672078704833986,12.0600004196167,34.12545458727621 29473,2013-04-12,GS,148.39999389648438,149.60000610351562,147.00999450683594,123.5425796508789,3131400.0,4.0,-0.4962931313934007,126.96746339925804,117.1168803202244,53.92633249773816,-14.07470553424853,3.4841965567848687,123.62704696655274,123.51552518208821,12.0600004196167,34.12545458727621 29474,2013-04-12,HD,72.41000366210938,73.66000366210938,72.1500015258789,57.96693801879883,10493000.0,4.0,0.7730948912430762,57.251420461332216,53.37237867196856,65.86369654973768,251.1420686625556,47.5180256199517,55.306203587849936,53.73914813995361,12.0600004196167,34.12545458727621 29475,2013-04-12,HON,70.91162872314453,71.05463409423828,70.34913635253906,57.10456466674805,2248656.0,4.0,0.446719156025182,58.24196596548229,56.02637586191029,60.960674715904624,41.90656345046399,9.64284045357574,56.61875826517741,54.83156051635742,12.0600004196167,34.12545458727621 29476,2013-04-12,IBM,201.52008056640625,202.18930053710938,200.5544891357422,132.3173065185547,3311008.0,4.0,0.6752607420824575,134.93812846343346,130.67427845795325,56.02949449285994,0.7340677923994694,1.8772279794761253,132.17376836140951,128.77233428955077,12.0600004196167,34.12545458727621 29477,2013-04-12,INTC,21.739999771118164,21.799999237060547,21.469999313354492,15.932551383972168,34028000.0,4.0,0.08828522146874462,16.275961894698284,15.21801736860738,52.97863144971739,54.3566883044645,19.90672730536772,15.781162357330322,15.60024751027425,12.0600004196167,34.12545458727621 29478,2013-04-12,JNJ,82.25,82.73999786376953,82.16999816894531,62.1498908996582,6987000.0,4.0,0.9728309646146158,62.902826764464606,58.725851366638906,71.49369007923423,108.59971610182376,35.14174909852865,60.06119079589844,57.95705699920654,12.0600004196167,34.12545458727621 29479,2013-04-12,JPM,48.900001525878906,49.58000183105469,48.45000076293945,36.53444290161133,37805900.0,4.0,0.05770881067405753,37.20991498928341,34.870072727391396,55.27808263012479,6.339414505219232,2.0419721764889553,36.380520757039385,35.93343620300293,12.0600004196167,34.12545458727621 29480,2013-04-12,KO,40.90999984741211,41.11000061035156,40.68000030517578,29.515649795532227,10394700.0,4.0,0.44626521271064945,29.90210315820426,27.953012923033537,62.32760391084913,101.91878934582842,35.611432889913274,28.55834763844808,27.730283323923747,12.0600004196167,34.12545458727621 29481,2013-04-12,MCD,101.5,103.69999694824219,101.5,78.10167694091797,5714000.0,4.0,1.115955657476988,77.5879478805725,73.11010891264038,69.73887528508865,201.4424281493744,66.0195137293308,74.74888585408529,72.67942810058594,12.0600004196167,34.12545458727621 29482,2013-04-12,MMM,107.88999938964844,108.2699966430664,107.30999755859375,77.61231994628906,2111400.0,4.0,0.6471860035397867,77.74664843435087,75.17296445017061,62.119062320209196,207.79203700363726,27.552397298969588,76.16308975219727,74.56584396362305,12.0600004196167,34.12545458727621 29483,2013-04-12,MRK,44.53244400024414,44.97137451171875,44.51335906982422,32.380550384521484,10547491.0,4.0,0.6561521562572246,32.390948394176704,29.251683899524465,66.01655359610841,187.98096565512313,60.09563817937947,30.476825459798178,29.637415472666422,12.0600004196167,34.12545458727621 29484,2013-04-12,MSFT,28.850000381469727,29.020000457763672,28.65999984741211,23.773761749267578,62886300.0,4.0,0.2797449172414339,24.509563027897894,22.706003416499076,54.59078487665267,88.4635288021569,20.941247759866563,23.459971872965493,23.076245021820068,12.0600004196167,34.12545458727621 29485,2013-04-12,NKE,30.53499984741211,30.614999771118164,30.21500015258789,26.95859146118164,5538800.0,4.0,0.658126502399849,28.063010909941887,23.714115402313972,63.922980763885136,103.23568683454172,43.94937224616616,25.376284662882487,24.704957294464112,12.0600004196167,34.12545458727621 29486,2013-04-12,PG,79.51000213623047,80.66000366210938,79.47000122070312,58.722496032714844,9383400.0,4.0,0.6021327338375997,58.70109582425385,55.5071137857315,64.87639087746673,218.17321482373248,44.95251067314484,56.89584592183431,55.852236366271974,12.0600004196167,34.12545458727621 29487,2013-04-12,TRV,85.91000366210938,86.41000366210938,85.61000061035156,67.63468933105469,1180900.0,4.0,0.9545023096354157,67.52218791288145,64.32311924654239,70.9855556489457,151.22593658868874,42.31654715278131,65.20194803873697,63.356808789571126,12.0600004196167,34.12545458727621 29488,2013-04-12,UNH,62.83000183105469,63.279998779296875,62.619998931884766,53.63483428955078,4162000.0,4.0,1.8479309436915585,55.841129761253036,43.94368507334169,71.70736771978635,121.69172536736025,63.93410516550549,48.525940577189125,47.89309177398682,12.0600004196167,34.12545458727621 29489,2013-04-12,V,41.477500915527344,41.70750045776367,41.275001525878906,38.50281524658203,7076800.0,4.0,0.4322826774744044,40.088168019099435,36.17157433624724,56.077612302963836,60.678701913140166,10.848603784504666,37.81762847900391,37.220882479349775,12.0600004196167,34.12545458727621 29490,2013-04-12,VZ,50.4900016784668,50.86000061035156,50.439998626708984,30.743791580200195,9150300.0,4.0,0.5814300314375735,30.520892335714727,28.5861221296173,71.35088445795873,183.21746350989991,50.51412251863028,29.21028734842936,27.810651143391926,12.0600004196167,34.12545458727621 29491,2013-04-12,WBA,48.45000076293945,49.02000045776367,48.150001525878906,35.4678840637207,4794100.0,4.0,1.1583220545346862,36.423331612781865,31.38962500648083,69.64646019118149,94.3254504973266,58.54830756057816,32.60058453877767,31.027706209818522,12.0600004196167,34.12545458727621 29492,2013-04-12,WMT,77.62999725341797,78.8499984741211,77.58000183105469,62.60479736328125,6336800.0,4.0,1.2415892329090141,63.13896104980555,56.87484777282628,69.8771539493447,159.7598868896158,55.813399099478666,59.38419405619303,57.48282051086426,12.0600004196167,34.12545458727621 29551,2013-04-15,AAPL,15.25,15.28178596496582,14.983928680419922,12.915260314941406,317520000.0,0.0,-0.1839069400308997,14.44894072858123,12.654682852351387,40.25940660457075,-92.58875358187619,25.0867693666337,13.453918170928954,13.804275385538737,17.270000457763672,28.88059570599152 29552,2013-04-15,AMGN,111.30999755859375,111.44000244140625,108.19999694824219,82.01876068115234,4458900.0,0.0,3.42900540445369,86.06571410886355,67.8102029443591,68.14054310918249,124.87611509478252,74.58843937525785,74.58178405761718,69.66177870432536,17.270000457763672,28.88059570599152 29553,2013-04-15,AXP,65.52999877929688,65.5999984741211,64.08999633789062,55.07357406616211,7008600.0,0.0,0.27505979892549703,58.17491867782441,55.16644789932403,51.945910626422496,-83.86696515069194,19.508104946274074,56.29761861165365,54.252960713704425,17.270000457763672,28.88059570599152 29554,2013-04-15,BA,88.44000244140625,88.7699966430664,86.7699966430664,73.17940521240234,4324000.0,0.0,1.5224188522665258,74.83044330735346,70.1891062531934,61.785023796426174,97.74197587405715,36.34402245509018,71.39230524698893,67.375217628479,17.270000457763672,28.88059570599152 29555,2013-04-15,CAT,84.23999786376953,84.33000183105469,81.91000366210938,61.1026611328125,10345400.0,0.0,-1.1744223704491858,66.29569832061917,61.44575141692967,36.342647844617154,-155.54248993309616,51.396947102394854,64.79960683186849,67.91205266316732,17.270000457763672,28.88059570599152 29556,2013-04-15,CRM,41.994998931884766,42.48500061035156,41.29499816894531,41.29499816894531,7120000.0,0.0,-0.6066774797857164,44.88479223713103,40.6392071677762,45.419178453986156,-96.9622291935562,13.93010753634147,43.766166559855144,43.33370838165283,17.270000457763672,28.88059570599152 29557,2013-04-15,CSCO,21.450000762939453,21.639999389648438,21.049999237060547,15.18375015258789,27961000.0,0.0,0.05150998777437188,15.695723308334843,14.60254119514416,52.23194518731666,9.200265913040122,3.0958433291468364,15.251028347015382,15.11763334274292,17.270000457763672,28.88059570599152 29558,2013-04-15,CVX,118.80999755859375,118.9000015258789,116.5,75.53335571289062,9766800.0,0.0,0.1608610061170168,78.96084101294558,75.65415456200559,49.55288042982393,-114.22438575593054,12.85784761967183,77.15544026692709,75.88794428507487,17.270000457763672,28.88059570599152 29559,2013-04-15,DIS,60.2599983215332,60.66999816894531,58.84000015258789,53.52738952636719,12027900.0,0.0,0.9458457894016448,55.08702772828223,49.82410775450585,60.87358480778048,149.4824068646094,5.934452100863887,52.23677927652995,50.78344262440999,17.270000457763672,28.88059570599152 29560,2013-04-15,GS,148.75,151.4499969482422,145.52999877929688,121.33879852294922,5554900.0,0.0,-0.5097743652788722,125.65228463411307,117.73779410123848,50.95980048573834,-26.447156380967744,5.544283298059338,123.51465174357097,123.59627100626628,17.270000457763672,28.88059570599152 29561,2013-04-15,HD,73.3499984741211,74.19000244140625,72.20999908447266,56.87248611450195,8360600.0,0.0,0.780515706661518,57.44237280097585,53.431813524097386,60.79053007735358,215.4278452980714,51.27780348480984,55.400098164876304,53.85357036590576,17.270000457763672,28.88059570599152 29562,2013-04-15,HON,70.42540740966797,70.47307586669922,68.814208984375,55.527931213378906,3542383.0,0.0,0.29799760305007794,58.37994010508746,55.791495441787546,52.94452310845711,-58.197373140987054,12.948002863317246,56.67387530008952,54.90666020711263,17.270000457763672,28.88059570599152 29563,2013-04-15,IBM,201.1854705810547,202.3804931640625,200.05735778808594,130.99024963378906,4412133.0,0.0,0.5164639986956843,134.74548570812328,130.51262128650563,53.27756752487945,-32.23304373928006,4.614217786274294,132.30626424153647,128.95467058817545,17.270000457763672,28.88059570599152 29564,2013-04-15,INTC,21.5,21.709999084472656,21.360000610351562,15.712081909179688,38459200.0,0.0,0.07115638014196435,16.275961894698284,15.21801736860738,50.66254111347589,9.963437899359567,15.66185046566713,15.789736270904541,15.594185924530029,17.270000457763672,28.88059570599152 29565,2013-04-15,JNJ,82.72000122070312,83.08999633789062,81.70999908447266,61.376197814941406,12385800.0,0.0,0.9023743150899435,62.91336429730892,58.90460407122136,65.69061624190768,89.0260461809249,24.784037249028547,60.186632283528645,58.07856699625651,17.270000457763672,28.88059570599152 29566,2013-04-15,JPM,48.38999938964844,49.34000015258789,47.900001525878906,35.729339599609375,31527300.0,0.0,0.017037932797833832,37.04761499263787,34.899740659217606,51.001472764014686,-39.913902436078956,7.144200314998687,36.36372044881185,35.95084133148193,17.270000457763672,28.88059570599152 29567,2013-04-15,KO,40.849998474121094,40.9900016784668,40.04999923706055,28.80433464050293,16050600.0,0.0,0.3827275460669348,29.822294044240564,28.123351860300453,55.718443865270544,52.13595331138699,13.965233196937604,28.59829870859782,27.766665331522624,17.270000457763672,28.88059570599152 29568,2013-04-15,MCD,103.13999938964844,103.44000244140625,102.12999725341797,77.01602935791016,5643600.0,0.0,1.1018491786958435,77.79885738032927,73.0861821399344,64.34363444440578,173.33668181411818,66.0195137293308,74.911488087972,72.82744153340657,17.270000457763672,28.88059570599152 29569,2013-04-15,MMM,107.1500015258789,107.91000366210938,105.73999786376953,76.22844696044922,3677400.0,0.0,0.5512323099682419,77.72276534336136,75.15071640712692,56.351700744376714,85.99662717796647,6.490885810872764,76.21090138753256,74.67106450398764,17.270000457763672,28.88059570599152 29570,2013-04-15,MRK,44.742366790771484,45.32442855834961,44.332061767578125,31.93377685546875,16083970.0,0.0,0.6486643140019268,32.527629739819034,29.277902906360172,62.143251369866476,161.239948315375,62.73915721891736,30.573900731404624,29.68697411219279,17.270000457763672,28.88059570599152 29571,2013-04-15,MSFT,28.649999618530273,28.979999542236328,28.510000228881836,23.691186904907227,56332900.0,0.0,0.2455442955176288,24.511188590195573,22.758052361342514,53.83979241211252,64.10712646682262,15.92921782181705,23.480340639750164,23.102009359995524,17.270000457763672,28.88059570599152 29572,2013-04-15,NKE,30.229999542236328,30.46500015258789,29.834999084472656,26.553625106811523,6662600.0,0.0,0.6172779085044482,28.068796967770716,23.925938368532996,60.70200268178548,80.10957558129566,29.45544535391616,25.448227628072104,24.75055309931437,17.270000457763672,28.88059570599152 29573,2013-04-15,PG,79.79000091552734,80.83999633789062,79.5999984741211,58.407188415527344,10877200.0,0.0,0.6154679990748946,58.831640458553586,55.61929376080676,62.91044841604317,187.16149669594404,46.63168712394939,56.97308718363444,55.978241729736325,17.270000457763672,28.88059570599152 29574,2013-04-15,TRV,86.19999694824219,86.61000061035156,84.70999908447266,66.41936492919922,2303100.0,0.0,0.8807710810646654,67.48574945551931,64.55008809941233,63.33503103023701,111.13024373240246,21.85093021430283,65.31892267862956,63.482086753845216,17.270000457763672,28.88059570599152 29575,2013-04-15,UNH,62.720001220703125,63.0,61.58000183105469,52.40950012207031,4625600.0,0.0,1.7526505622675543,56.018783380768056,44.3497777917173,65.11517556937983,93.85694762844464,44.09448030725338,48.76071357727051,48.008500480651854,17.270000457763672,28.88059570599152 29576,2013-04-15,V,41.154998779296875,41.220001220703125,40.3224983215332,37.4667854309082,10774000.0,0.0,0.31825943160999515,40.05052326216288,36.27286808000021,51.06255441470779,-7.131454649786765,11.134556161619003,37.84248402913411,37.226407814025876,17.270000457763672,28.88059570599152 29577,2013-04-15,VZ,50.65999984741211,51.060001373291016,50.2599983215332,30.610815048217773,14449400.0,0.0,0.5957354183693191,30.642465853234146,28.653085828284407,69.73748569193113,173.77154941162658,52.80967878099294,29.299055099487305,27.9069785118103,17.270000457763672,28.88059570599152 29578,2013-04-15,WBA,48.650001525878906,49.5,48.529998779296875,35.358795166015625,6876800.0,0.0,1.1402969442026105,36.30681042959395,31.945404002168747,68.91516950042238,95.92131904109121,61.65659008099146,32.77754809061686,31.142710971832276,17.270000457763672,28.88059570599152 29579,2013-04-15,WMT,78.44000244140625,79.27999877929688,78.43000030517578,62.5330924987793,8545500.0,0.0,1.262861991124673,63.38593554906348,57.10362438745995,69.41770020472961,162.2736924682943,58.68024319676527,59.57518196105957,57.61170196533203,17.270000457763672,28.88059570599152 29580,2013-04-16,AAPL,15.056071281433105,15.23607063293457,15.020357131958008,13.111824989318848,305771200.0,1.0,-0.1836523306117961,14.395879878185358,12.6170582397956,42.25379785103504,-82.04542100478854,25.086769366633703,13.460265096028646,13.76657837231954,13.960000038146973,113.71626439941807 29581,2013-04-16,AMGN,109.31999969482422,110.94000244140625,108.70999908447266,83.8106689453125,4627700.0,1.0,3.4935015973119192,86.38223397933321,69.0406091908328,70.09398954985666,120.94475904503548,74.58843937525786,75.03845240275065,70.00660705566406,13.960000038146973,113.71626439941807 29582,2013-04-16,AXP,64.5,65.05000305175781,64.2699966430664,55.494564056396484,6198900.0,1.0,0.18769207158913304,58.21680668522275,55.039027894245024,53.483808689311786,-94.7833196044277,19.50810494627407,56.351631037394206,54.31066309611003,13.960000038146973,113.71626439941807 29583,2013-04-16,BA,87.44999694824219,88.3499984741211,86.43000030517578,73.28060913085938,5233900.0,1.0,1.4225669849719367,74.90434300287139,70.25942271368136,61.98888734786821,90.52161399149121,31.592156068826142,71.66780700683594,67.54544264475504,13.960000038146973,113.71626439941807 29584,2013-04-16,CAT,83.62999725341797,83.7300033569336,82.12000274658203,61.35517883300781,6566500.0,1.0,-1.2418238754310948,65.99382034960358,61.24630111035735,37.22704499557115,-146.971783469868,51.39694710239484,64.62284240722656,67.75001843770345,13.960000038146973,113.71626439941807 29585,2013-04-16,CRM,41.685001373291016,42.599998474121094,41.51750183105469,42.59749984741211,6039200.0,1.0,-0.5322977552254216,44.80755910694225,40.62294016063588,49.34587434286715,-67.01936466207373,11.950253952746774,43.636999893188474,43.33062502543132,13.960000038146973,113.71626439941807 29586,2013-04-16,CSCO,21.149999618530273,21.170000076293945,20.950000762939453,15.263093948364258,32745100.0,1.0,0.0494037595630612,15.66057159774761,14.61343963272114,53.12436627922452,-26.746259025093956,6.312018046465531,15.26512549718221,15.122177569071452,13.960000038146973,113.71626439941807 29587,2013-04-16,CVX,117.33999633789062,117.5,116.20999908447266,75.81848907470703,6511400.0,1.0,0.05328500206100273,79.02141007321241,75.4562182532036,50.454423398690196,-150.18558026629304,15.16636628471166,77.14507395426432,75.92203216552734,13.960000038146973,113.71626439941807 29588,2013-04-16,DIS,59.2599983215332,60.75,59.08000183105469,55.227394104003906,10309400.0,1.0,1.0211045692362788,55.51062079761278,49.75687874462354,65.60699284552929,174.05505756546026,6.960275344235764,52.38677978515625,50.909806632995604,13.960000038146973,113.71626439941807 29589,2013-04-16,GS,148.1300048828125,148.42999267578125,142.13999938964844,119.38359069824219,8274400.0,1.0,-0.6704981856469345,124.92510387135852,117.81462467478406,48.510556047527764,-83.83691339603205,9.860314884695933,123.2915148417155,123.64553159077963,13.960000038146973,113.71626439941807 29590,2013-04-16,HD,72.55000305175781,72.80000305175781,72.02999877929688,57.05359649658203,8119700.0,1.0,0.7918825217944772,57.64814970491432,53.47091271879174,61.3008057422715,157.3809033685445,47.44304186605074,55.467140197753906,53.95547993977865,13.960000038146973,113.71626439941807 29591,2013-04-16,HON,69.33856964111328,69.81524658203125,69.1002197265625,56.281646728515625,2594062.0,1.0,0.23820733793176885,58.39780657541459,55.71902501333052,55.81771296611036,-64.76436657066942,12.948002863317253,56.763088862101235,54.98693078358968,13.960000038146973,113.71626439941807 29592,2013-04-16,IBM,201.56787109375,202.67686462402344,200.0,132.70545959472656,2991037.0,1.0,0.5229908319723506,134.67159892614825,130.51077106896895,56.15677959493328,-14.824945699478278,2.7870819556513564,132.44836018880207,129.1545810699463,13.960000038146973,113.71626439941807 29593,2013-04-16,INTC,21.469999313354492,21.93000030517578,21.420000076293945,16.108930587768555,64767000.0,1.0,0.0885828932902708,16.32053592151556,15.221947408257389,54.37654740265004,75.78837380585333,21.596031765820616,15.80565923055013,15.5878311475118,13.960000038146973,113.71626439941807 29594,2013-04-16,JNJ,82.33000183105469,83.54000091552734,82.06999969482422,62.675689697265625,12620000.0,1.0,0.9405529385242204,63.065531829552505,59.100217911048084,69.93127655994492,112.548003721107,30.365195181773437,60.34287083943685,58.21776078542074,13.960000038146973,113.71626439941807 29595,2013-04-16,JPM,48.43000030517578,48.52000045776367,47.59000015258789,36.14680862426758,23865500.0,1.0,0.018281492750190864,36.97294326583701,34.92131065567178,52.9538626154453,-58.066496100507216,11.921587679029694,36.356143951416016,35.979895973205565,13.960000038146973,113.71626439941807 29596,2013-04-16,KO,41.400001525878906,42.47999954223633,41.25,30.442495346069336,32135700.0,1.0,0.4592652419204164,30.018750712461262,28.18627057354948,64.64911057383867,181.56676299584038,38.70186939309168,28.690001742045084,27.8280912399292,13.960000038146973,113.71626439941807 29597,2013-04-16,MCD,102.4000015258789,103.05000305175781,102.0199966430664,77.68701934814453,3199300.0,1.0,1.1317666754108444,78.10634198417544,73.11571383247495,66.02420206098716,159.67499271171096,62.98174564470177,75.11178741455078,72.97841110229493,13.960000038146973,113.71626439941807 29598,2013-04-16,MMM,106.69000244140625,106.8499984741211,105.69999694824219,76.50952911376953,2636800.0,1.0,0.4921955729908092,77.7312116310636,75.19560340189538,57.18689841915266,47.6828508096858,6.014127018864879,76.27985407511393,74.77523867289226,13.960000038146973,113.71626439941807 29599,2013-04-16,MRK,44.50381851196289,44.89503860473633,44.3702278137207,32.27744674682617,10674614.0,1.0,0.6628208469984891,32.69260147186259,29.341815489807328,63.83187120609978,144.08390402867371,62.73915721891735,30.66631940205892,29.739877859751385,13.960000038146973,113.71626439941807 29600,2013-04-16,MSFT,28.899999618530273,29.139999389648438,28.700000762939453,23.922399520874023,52797300.0,1.0,0.23439502227248,24.53154800390686,22.809534187560427,55.60868425375978,95.18402642793656,19.722591827284422,23.502911376953126,23.12876075108846,13.960000038146973,113.71626439941807 29601,2013-04-16,NKE,30.014999389648438,30.264999389648438,29.834999084472656,26.922985076904297,5960600.0,1.0,0.6077041313173979,28.04390276575853,24.232968343250256,62.48554545226133,78.43835990969325,29.455445353916172,25.533817481994628,24.804151852925617,13.960000038146973,113.71626439941807 29602,2013-04-16,PG,79.83000183105469,80.20999908447266,79.37000274658203,58.737159729003906,9365600.0,1.0,0.6452244740643565,58.97415573706067,55.76569716821277,64.08854816686943,151.9500887540093,40.76643659791774,57.05668284098307,56.105713526407875,13.960000038146973,113.71626439941807 29603,2013-04-16,TRV,85.08000183105469,86.5999984741211,84.75,67.86209869384766,2238100.0,1.0,0.9280570446798748,67.72659666336399,64.62444551192898,67.62058931236291,134.96235341171587,21.850930214302835,65.48840700785318,63.626862080891925,13.960000038146973,113.71626439941807 29604,2013-04-16,UNH,62.18000030517578,63.0,61.77000045776367,53.4476432800293,4976400.0,1.0,1.7408423038122223,56.29669697578432,44.736449310226426,67.71637877056426,93.5513986025022,44.09448030725338,49.035742568969724,48.13075714111328,13.960000038146973,113.71626439941807 29605,2013-04-16,V,40.662498474121094,41.20000076293945,40.625,38.2612419128418,10092000.0,1.0,0.2886735374646605,40.001317092803426,36.47631924447685,54.304327591577795,19.252182844571564,11.134556161619,37.882825978597005,37.246410306294756,13.960000038146973,113.71626439941807 29606,2013-04-16,VZ,50.79999923706055,51.150001525878906,50.33000183105469,30.50200080871582,14919100.0,1.0,0.5914739967929599,30.751339431350488,28.678200439865336,68.42767619012497,167.725672750798,53.83971022265304,29.376419067382812,27.995310846964518,13.960000038146973,113.71626439941807 29607,2013-04-16,WBA,48.689998626708984,49.2400016784668,48.65999984741211,35.67879104614258,5629600.0,1.0,1.138706606668201,36.03108707989607,32.70329402361956,69.8750226968912,93.26659984813092,61.65659008099145,32.954269345601396,31.26341021855672,13.960000038146973,113.71626439941807 29608,2013-04-16,WMT,78.2300033569336,78.86000061035156,78.02999877929688,62.700439453125,6854400.0,1.0,1.2784867069836068,63.560549106870376,57.44142118426732,69.89559151724677,137.08637481499366,49.0632221467713,59.73162981669108,57.74812329610189,13.960000038146973,113.71626439941807 29609,2013-04-17,AAPL,15.009642601013184,15.021429061889648,14.21821403503418,12.390776634216309,945056000.0,2.0,-0.23887947314789137,14.416469938849565,12.437461202050093,37.50278190989281,-174.55461014876715,44.072562359850295,13.431205685933431,13.718229945500692,16.510000228881836,41.66875484726379 29610,2013-04-17,AMGN,109.94000244140625,110.38999938964844,107.6500015258789,82.74459075927734,3546600.0,2.0,3.4191775444280665,86.46699560649476,70.24419595234313,67.54508578278602,102.03478555786442,63.224940354402406,75.44169082641602,70.3569787343343,16.510000228881836,41.66875484726379 29611,2013-04-17,AXP,64.12000274658203,64.30999755859375,63.43000030517578,55.099327087402344,6925000.0,2.0,0.08557375695751546,58.28576803938675,54.900693218547815,51.87154731944007,-160.51947597497403,31.016918579047374,56.35734647115071,54.375484720865884,16.510000228881836,41.66875484726379 29612,2013-04-17,BA,86.47000122070312,87.0,85.77999877929688,73.1119384765625,3781100.0,2.0,1.3146686665496787,74.9547862478667,70.30849729095166,61.42393852163409,57.33580411608253,22.84269531013105,71.89354934692383,67.71592973073324,16.510000228881836,41.66875484726379 29613,2013-04-17,CAT,81.54000091552734,81.62000274658203,80.62000274658203,60.508487701416016,9405300.0,2.0,-1.3480217958096432,65.939147733781,60.795934129622324,35.51555707494582,-185.6342639512326,57.351637991402306,64.40646629333496,67.5501059850057,16.510000228881836,41.66875484726379 29614,2013-04-17,CRM,42.212501525878906,42.665000915527344,41.415000915527344,41.837501525878906,22142000.0,2.0,-0.528583617698196,44.79472097342108,40.538778553556455,47.292187591906476,-75.08634329560661,13.384396661094522,43.483499908447264,43.31950003306071,16.510000228881836,41.66875484726379 29615,2013-04-17,CSCO,20.950000762939453,21.020000457763672,20.59000015258789,14.880794525146484,30873000.0,2.0,0.01669375487228919,15.631466677574409,14.590794846626032,48.598811323936815,-83.89689971834306,16.922913695387447,15.25503085454305,15.119515387217204,16.510000228881836,41.66875484726379 29616,2013-04-17,CVX,116.4000015258789,116.4000015258789,114.12000274658203,74.3929214477539,8291200.0,2.0,-0.14532592294850133,79.2747734163424,74.90154799479042,46.18549648065529,-240.60050869921236,29.545251827259033,77.07768427530924,75.92700233459473,16.510000228881836,41.66875484726379 29617,2013-04-17,DIS,60.349998474121094,60.689998626708984,60.02000045776367,55.16375732421875,11531200.0,2.0,1.063355043149656,55.83565396107989,49.829119598490415,65.30107446404499,164.8327056281194,6.960275344235765,52.51405283610026,51.036170641581215,16.510000228881836,41.66875484726379 29618,2013-04-17,GS,142.99000549316406,143.60000610351562,138.0500030517578,116.48390197753906,6361500.0,2.0,-1.0200946017104968,125.07601169675284,116.98105235964364,45.179174239563615,-160.1105679720373,24.139913168297582,122.95018107096354,123.59912554423015,16.510000228881836,41.66875484726379 29619,2013-04-17,HD,72.22000122070312,72.97000122070312,71.94000244140625,57.32131576538086,8838600.0,2.0,0.813120366810864,57.838904428551224,53.59590048783061,62.05592815445568,148.3465761428405,48.75449753818339,55.538407770792645,54.05637009938558,16.510000228881836,41.66875484726379 29620,2013-04-17,HON,69.34809875488281,69.34809875488281,68.08965301513672,55.28954315185547,4156521.0,2.0,0.10950633392679521,58.53207573211894,55.420172650449416,51.53308512492854,-154.28089665445648,24.6308881725068,56.79410972595215,55.044294675191246,16.510000228881836,41.66875484726379 29621,2013-04-17,IBM,201.27151489257812,201.806884765625,200.28680419921875,131.24696350097656,3420211.0,2.0,0.40579717156833794,134.57860018266592,130.36778348432625,53.269189552024685,-56.78012170515035,2.7870819556513555,132.51388041178384,129.32166506449383,16.510000228881836,41.66875484726379 29622,2013-04-17,INTC,21.790000915527344,22.139999389648438,21.56999969482422,16.116275787353516,79461200.0,2.0,0.10181259451819713,16.358445314663896,15.242095227938641,54.44221186719173,105.82913903140441,26.847964607660607,15.81594778696696,15.598927561442057,16.510000228881836,41.66875484726379 29623,2013-04-17,JNJ,83.36000061035156,84.43000030517578,83.29000091552734,63.021202087402344,13693300.0,2.0,0.9873086553736812,63.23493877130036,59.30938991827484,70.91989751858355,139.04312453706376,39.80778438106367,60.49910939534505,58.35861460367838,16.510000228881836,41.66875484726379 29624,2013-04-17,JPM,48.11000061035156,48.18000030517578,46.380001068115234,34.879539489746094,43466300.0,2.0,-0.08204523873330061,36.97028062220536,34.767109514513386,47.064782916503226,-128.3469901452037,27.48764283279817,36.296694946289065,35.9875825881958,16.510000228881836,41.66875484726379 29625,2013-04-17,KO,42.13999938964844,42.70000076293945,42.029998779296875,30.57182502746582,24208000.0,2.0,0.5243137788751895,30.26107364717164,28.175301398604727,65.22194778644115,205.08055361916635,41.362855515400206,28.78934491475423,27.889413833618164,16.510000228881836,41.66875484726379 29626,2013-04-17,MCD,102.55999755859375,103.11000061035156,102.0,77.31005096435547,4191500.0,2.0,1.112237131675471,78.27824303937008,73.25594732928225,64.26385683594808,139.05585710359932,63.37250098534722,75.28092346191406,73.11686515808105,16.510000228881836,41.66875484726379 29627,2013-04-17,MMM,105.47000122070312,105.80000305175781,104.93000030517578,76.02664184570312,3155300.0,2.0,0.40181173120558356,77.72210737048226,75.22633165539665,55.3061482752087,-57.88691169013243,2.928414978444239,76.3046017964681,74.86348559061686,16.510000228881836,41.66875484726379 29628,2013-04-17,MRK,44.58015441894531,44.761451721191406,44.28435134887695,32.139984130859375,12342506.0,2.0,0.6553929550867785,32.80266381037985,29.442078964583533,62.675093418095045,122.87575109280459,59.79683252993934,30.756198819478353,29.787880865732827,16.510000228881836,41.66875484726379 29629,2013-04-17,MSFT,28.850000381469727,29.040000915527344,28.600000381469727,23.80679702758789,52840700.0,2.0,0.21376681702029288,24.539068022060196,22.85568943948766,54.52791898569466,69.03197609265187,16.219078392960256,23.516123644510905,23.15358543395996,16.510000228881836,41.66875484726379 29630,2013-04-17,NKE,30.084999084472656,30.655000686645508,30.0049991607666,27.100988388061523,10434800.0,2.0,0.6074775998663817,27.944321745232827,24.647169953985923,63.31558020421081,87.36997195482914,36.90576024371062,25.62281913757324,24.86212116877238,16.510000228881836,41.66875484726379 29631,2013-04-17,PG,79.9800033569336,80.13999938964844,78.8499984741211,57.974510192871094,10964600.0,2.0,0.6003468265262484,59.01799367118307,55.864850109334505,59.56485972260487,105.38541530788298,28.357597463553606,57.10581347147624,56.2171745300293,16.510000228881836,41.66875484726379 29632,2013-04-17,TRV,86.05999755859375,86.1500015258789,84.80000305175781,66.70164489746094,2145800.0,2.0,0.8619564905962136,67.74991014595805,64.7485395610732,61.626936556893405,98.87036679623633,21.85093021430282,65.5947806040446,63.746969032287595,16.510000228881836,41.66875484726379 29633,2013-04-17,UNH,62.38999938964844,63.150001525878906,61.959999084472656,52.78392028808594,8429000.0,2.0,1.6588055970746751,56.41648556669329,45.200407820147525,64.53380915868146,84.21753264101314,45.187763334447354,49.28356145222982,48.23969160715739,16.510000228881836,41.66875484726379 29634,2013-04-17,V,40.935001373291016,41.00749969482422,40.48500061035156,37.685142517089844,9543600.0,2.0,0.21624733199206503,39.829749670430246,36.79260559995549,51.733551877030465,-7.705072961898798,13.999064921134613,37.89784762064616,37.263031578063966,16.510000228881836,41.66875484726379 29635,2013-04-17,VZ,50.209999084472656,50.349998474121094,49.4900016784668,29.94588851928711,15233000.0,2.0,0.5370325978622645,30.768567657393493,28.727384185868228,62.246685354064866,86.08176709124608,26.329071821530313,29.423680686950682,28.070286877950032,16.510000228881836,41.66875484726379 29636,2013-04-17,WBA,48.970001220703125,49.2400016784668,48.2599983215332,35.30788803100586,4827000.0,2.0,1.0948961973449443,35.97845259231281,33.03301057297039,67.38026561419716,83.49207415311194,50.88285415363904,33.144080861409506,31.379734134674074,16.510000228881836,41.66875484726379 29637,2013-04-17,WMT,78.52999877929688,79.06999969482422,78.11000061035156,62.564971923828125,7248600.0,2.0,1.2653521178467457,63.64114795900798,57.843747365699045,68.99276727279961,125.9056584863712,50.73871617597675,59.87142194112142,57.87766806284586,16.510000228881836,41.66875484726379 29638,2013-04-18,AAPL,14.463929176330566,14.492500305175781,13.919285774230957,12.060088157653809,666299200.0,3.0,-0.30580603624927427,14.469583013023936,12.199685976539051,35.60349200043569,-220.85591743006628,49.20120508028969,13.396742375691732,13.661938603719076,17.559999465942383,70.21212917305803 29639,2013-04-18,AMGN,109.62999725341797,109.9000015258789,106.30000305175781,81.24755859375,3889300.0,3.0,3.2025600932727087,86.30679858676345,71.41828457363695,64.156054045695,82.99381268528812,49.93869042062627,75.79931335449218,70.66723518371582,17.559999465942383,70.21212917305803 29640,2013-04-18,AXP,64.04000091552734,65.88999938964844,63.63999938964844,55.881202697753906,10457800.0,3.0,0.06696317444561117,58.28265003596725,54.83809695805131,54.66808424066286,-77.68016730160024,1.7615270835144712,56.37399075826009,54.458762868245444,17.559999465942383,70.21212917305803 29641,2013-04-18,BA,87.05999755859375,87.16000366210938,85.75,72.6312255859375,2792800.0,3.0,1.176803500823695,74.96727527761138,70.35925975656832,59.81667519742495,47.7631639008832,24.169402268218835,72.09146143595378,67.89069525400798,17.559999465942383,70.21212917305803 29642,2013-04-18,CAT,81.33999633789062,81.33999633789062,80.05000305175781,60.14220428466797,6886900.0,3.0,-1.4450824128746262,66.02564210443438,60.266549591732606,34.799570853105735,-181.11516627392757,59.373502793715126,64.19199231465657,67.34285119374593,17.559999465942383,70.21212917305803 29643,2013-04-18,CRM,41.16999816894531,41.90999984741211,40.7599983215332,41.029998779296875,4476800.0,3.0,-0.5840661094745982,44.79822193241434,40.32552760982198,45.22346699443685,-105.96870142184402,22.056476497127957,43.298083241780596,43.30795834859212,17.559999465942383,70.21212917305803 29644,2013-04-18,CSCO,20.739999771118164,20.850000381469727,20.450000762939453,14.844727516174316,35401400.0,3.0,-0.012001124217944081,15.576412315992533,14.57975929197866,48.198094394841135,-99.54573929724111,20.658470367083066,15.231808376312255,15.118040959040323,17.559999465942383,70.21212917305803 29645,2013-04-18,CVX,114.87999725341797,116.12000274658203,114.5999984741211,74.89836120605469,6451600.0,3.0,-0.25895665643396626,79.28388132990179,74.58400807439509,47.80525794147364,-197.28742590520716,29.54525182725903,77.01547978719076,75.93321673075359,17.559999465942383,70.21212917305803 29646,2013-04-18,DIS,60.63999938964844,60.66999816894531,59.880001068115234,54.53648376464844,9203200.0,3.0,1.03430034367846,56.02219154893588,49.91985518873501,62.33710246602094,130.56186921389437,4.677573448740829,52.6240530649821,51.14617099761963,17.559999465942383,70.21212917305803 29647,2013-04-18,GS,140.08999633789062,140.89999389648438,137.4199981689453,114.82697296142578,4819700.0,3.0,-1.4145465916301987,125.15031774147067,115.95150949851956,43.41670791409137,-182.4699416132437,26.06839166062808,122.52130711873373,123.50446217854818,17.559999465942383,70.21212917305803 29648,2013-04-18,HD,72.66999816894531,72.9000015258789,72.29000091552734,57.0693473815918,7549200.0,3.0,0.8003933330962454,57.94196652501259,53.77629671961631,60.89897676991822,133.51652504251186,48.754497538183365,55.60101559956868,54.14940668741862,17.559999465942383,70.21212917305803 29649,2013-04-18,HON,68.49960327148438,68.53773498535156,67.61296844482422,54.96650314331055,5598144.0,3.0,-0.018345294780708343,58.62923156691289,55.07460182236933,50.23422224691889,-210.1863307644218,29.407909905513463,56.79923680623372,55.088755989074706,17.559999465942383,70.21212917305803 29650,2013-04-18,IBM,200.86997985839844,201.0038299560547,197.08413696289062,129.6694793701172,6801092.0,3.0,0.18351511754715943,134.42982618026002,130.02141741104856,50.37118858863204,-155.10734234945542,20.033242937092783,132.48821563720702,129.44573008219402,17.559999465942383,70.21212917305803 29651,2013-04-18,INTC,22.049999237060547,22.399999618530273,21.899999618530273,16.34408950805664,76237300.0,3.0,0.12919066186661432,16.435701064534648,15.242737598948018,56.45314923910902,172.73782676646167,32.805099823772125,15.8279509862264,15.614790328343709,17.559999465942383,70.21212917305803 29652,2013-04-18,JNJ,83.95999908447266,84.30000305175781,83.02999877929688,62.48039627075195,9921500.0,3.0,0.9695480418292206,63.29442538958692,59.53008175152637,67.33515731437751,118.03731540425294,34.12795939177916,60.644081115722656,58.49716167449951,17.559999465942383,70.21212917305803 29653,2013-04-18,JPM,46.79999923706055,47.33000183105469,46.04999923706055,34.76773452758789,26106800.0,3.0,-0.168632729170497,36.96408625011477,34.61118650073973,46.59187621829556,-152.20926693252974,31.04065907865622,36.220184071858725,35.99241828918457,17.559999465942383,70.21212917305803 29654,2013-04-18,KO,42.47999954223633,42.650001525878906,42.09000015258789,30.248504638671875,16034200.0,3.0,0.5435107066838292,30.400666463889227,28.195931589089287,62.59861293241908,181.8376007611363,41.362855515400206,28.869826380411784,27.95212443669637,17.559999465942383,70.21212917305803 29655,2013-04-18,MCD,102.08000183105469,102.2300033569336,100.0999984741211,76.83507537841797,5696900.0,3.0,1.0463713497376546,78.36165272169445,73.40928157395983,62.10554266284922,73.51716291109845,20.36287928371903,75.40909474690756,73.23880195617676,17.559999465942383,70.21212917305803 29656,2013-04-18,MMM,105.83999633789062,105.97000122070312,104.27999877929688,75.6662368774414,3144700.0,3.0,0.2976688750030405,77.74233245348049,75.15709381605078,53.93657215762457,-97.63183009144373,9.794651741638196,76.31228917439779,74.93868115743001,17.559999465942383,70.21212917305803 29657,2013-04-18,MRK,44.713741302490234,44.828243255615234,44.360687255859375,32.002506256103516,11813685.0,3.0,0.6311376200747247,32.8864463990253,29.526007061668054,61.52160957271454,112.46428790564785,60.39220690218343,30.83173745473226,29.831096363067626,17.559999465942383,70.21212917305803 29658,2013-04-18,MSFT,28.950000762939453,28.979999542236328,28.5,23.773761749267578,56906600.0,3.0,0.1925337358083219,24.546016470498476,22.887551721029848,54.21642214927872,52.737170345189014,12.693815921291254,23.53539136250814,23.17922461827596,17.559999465942383,70.21212917305803 29659,2013-04-18,NKE,30.485000610351562,30.600000381469727,29.850000381469727,26.780582427978516,6016400.0,3.0,0.5748178465022207,27.811515790593713,25.018055361139684,60.81022110043807,73.50864319923342,31.026843187940813,25.69520721435547,24.91334654490153,17.559999465942383,70.21212917305803 29660,2013-04-18,PG,79.08999633789062,80.18000030517578,79.05999755859375,58.56851577758789,10896200.0,3.0,0.6057297780732185,59.156074485301694,55.89469532060651,61.7407523148641,115.00780928584426,28.873172865394437,57.171077728271484,56.338413619995116,17.559999465942383,70.21212917305803 29661,2013-04-18,TRV,85.43000030517578,85.69999694824219,83.7300033569336,65.9410629272461,1913800.0,3.0,0.7396722356064487,67.74818248523415,64.77065067516624,58.133290060410296,48.25948163414699,0.8003937945636268,65.67397168477376,63.83308874766032,17.559999465942383,70.21212917305803 29662,2013-04-18,UNH,59.38999938964844,60.75,58.029998779296875,50.792701721191406,14015000.0,3.0,1.4167844101397122,56.27804835125062,45.74814755634216,56.31905001564568,25.900641189972735,6.190952584750848,49.46189791361491,48.29481264750163,17.559999465942383,70.21212917305803 29663,2013-04-18,V,40.647499084472656,40.84749984741211,40.317501068115234,37.49466323852539,21010800.0,3.0,0.14184386865093757,39.78044762429208,36.890223838720615,50.90922434949727,-23.439627833939966,17.404140043314673,37.90055770874024,37.273464393615725,17.559999465942383,70.21212917305803 29664,2013-04-18,VZ,51.04999923706055,51.66999816894531,50.77000045776367,30.774032592773438,18136400.0,3.0,0.5543218256691773,30.899211330793456,28.766903667070316,66.85843742546734,192.86811562831818,43.3471989763472,29.506722577412923,28.15507739384969,17.559999465942383,70.21212917305803 29665,2013-04-18,WBA,48.61000061035156,48.810001373291016,48.279998779296875,35.42424392700195,3805700.0,3.0,1.057376304850969,36.045594049075305,33.161498236080945,67.753889750946,79.13965801514678,50.88285415363902,33.356195004781085,31.494625536600747,17.559999465942383,70.21212917305803 29666,2013-04-18,WMT,78.76000213623047,79.05000305175781,76.61000061035156,61.48915481567383,14218900.0,3.0,1.1548213500053066,63.55551889470985,58.26168729730675,62.37391172622617,84.9842045571555,20.479252096380783,59.984326426188154,57.98426793416341,17.559999465942383,70.21212917305803 29667,2013-04-19,AAPL,13.856071472167969,14.271429061889648,13.753570556640625,12.013328552246094,609274400.0,4.0,-0.35848651960909805,14.481269666526089,11.99666173758768,35.34167973021495,-222.92086289994884,51.81943924542677,13.355675474802654,13.600158087412517,14.970000267028809,245.8401365314871 29668,2013-04-19,AMGN,107.16999816894531,111.61000061035156,107.16999816894531,84.21138000488281,6032500.0,4.0,3.232779352733985,86.41168843041365,72.60400981177386,67.4961632243225,97.26233812956653,54.90847041080335,76.2637939453125,71.02964553833007,14.970000267028809,245.8401365314871 29669,2013-04-19,AXP,65.33000183105469,67.25,65.33000183105469,57.771400451660156,8461600.0,4.0,0.20240412664168161,58.431844373986834,54.86275096292722,60.4197081890481,78.65420776180237,15.582708243223806,56.45621185302734,54.58025499979655,14.970000267028809,245.8401365314871 29670,2013-04-19,BA,87.56999969482422,88.08000183105469,86.56999969482422,74.18302154541016,6322200.0,4.0,1.1791686070552885,75.0957392769705,70.53693894568573,63.04580310816699,102.96559610554526,31.417620246414813,72.2857182820638,68.08950831095378,14.970000267028809,245.8401365314871 29671,2013-04-19,CAT,80.94999694824219,81.16000366210938,80.01000213623047,60.11980056762695,7009500.0,4.0,-1.5064460713319505,66.03229506748374,59.822938697164695,34.75523731714591,-166.2689668282856,59.517474237903976,63.976524353027344,67.14599202473958,14.970000267028809,245.8401365314871 29672,2013-04-19,CRM,41.02000045776367,41.25,39.75,40.880001068115234,8713600.0,4.0,-0.6328449035307244,44.783386279886905,40.110113475972476,44.84649867144585,-129.18362696787244,33.0975321407393,43.123499933878584,43.27920837402344,14.970000267028809,245.8401365314871 29673,2013-04-19,CSCO,20.200000762939453,20.549999237060547,19.979999542236328,14.758172035217285,51142000.0,4.0,-0.041250812878169896,15.584023689746488,14.556792426586519,47.2312661390176,-144.5781488293478,31.68254821621097,15.203792730967203,15.118105252583822,14.970000267028809,245.8401365314871 29674,2013-04-19,CVX,116.36000061035156,116.94999694824219,115.83000183105469,75.09923553466797,7573200.0,4.0,-0.32900834840430093,79.2221841123616,74.35800921649583,48.44325040298546,-134.32054608810228,20.29286165605799,76.95802688598633,75.95242360432943,14.970000267028809,245.8401365314871 29675,2013-04-19,DIS,60.25,61.560001373291016,60.25,55.9637565612793,9488300.0,4.0,1.1136063111325143,56.41721088050656,50.00210979820437,65.97253907625932,157.96624167278142,16.751104207673755,52.782841237386066,51.26147429148356,14.970000267028809,245.8401365314871 29676,2013-04-19,GS,139.30999755859375,139.83999633789062,137.85000610351562,114.9263687133789,3962600.0,4.0,-1.6995409785438937,125.51828638053081,115.03177160286762,43.553357346478684,-175.660956819131,26.06839166062807,122.02698211669922,123.41682154337565,14.970000267028809,245.8401365314871 29677,2013-04-19,HD,72.91999816894531,74.27999877929688,72.72000122070312,58.26615524291992,9579900.0,4.0,0.8767725710258318,58.265451515971314,53.85043860548864,64.18034433482535,181.37485465903427,58.38654366439785,55.70952059427897,54.25312334696452,14.970000267028809,245.8401365314871 29678,2013-04-19,HON,70.28240203857422,70.96882629394531,69.2718276977539,57.05070877075195,6884424.0,4.0,0.04795653101108144,58.59980257671205,55.072496617623884,57.400436926108775,-12.021230211023019,3.824517542534675,56.850764973958334,55.169610595703126,14.970000267028809,245.8401365314871 29679,2013-04-19,IBM,187.13192749023438,187.85850524902344,181.4149169921875,118.9341049194336,19713962.0,4.0,-0.8491119763137078,137.84716902436327,125.21066407500194,36.421704225714656,-579.9642131320545,58.51977667331197,132.08300450642903,129.3011116027832,14.970000267028809,245.8401365314871 29680,2013-04-19,INTC,22.270000457763672,22.450000762939453,22.209999084472656,16.49107551574707,49101000.0,4.0,0.1608938359084391,16.526415208627267,15.254909177969413,57.6993899082341,204.62243292866623,33.91148649993563,15.841424179077148,15.633829911549887,14.970000267028809,245.8401365314871 29681,2013-04-19,JNJ,83.51000213623047,84.56999969482422,83.47000122070312,63.464359283447266,10787600.0,4.0,1.0230768266253136,63.44939822693285,59.78673496703687,70.17283007917241,135.23676109444878,36.970411880531756,60.81283734639486,58.65012098948161,14.970000267028809,245.8401365314871 29682,2013-04-19,JPM,47.150001525878906,47.36000061035156,46.70000076293945,35.20753860473633,19746100.0,4.0,-0.1994661046502415,36.96156075859607,34.55261885260999,48.68986885285319,-115.73746915477456,30.419676782306137,36.14351717631022,36.00841128031413,14.970000267028809,245.8401365314871 29683,2013-04-19,KO,42.279998779296875,42.77000045776367,42.20000076293945,30.650854110717773,13875800.0,4.0,0.5844534347121062,30.619960376794584,28.162726619665374,64.43987998999506,185.97494934785198,42.907588598339416,28.961341349283853,28.021540864308676,14.970000267028809,245.8401365314871 29684,2013-04-19,MCD,100.58000183105469,101.44000244140625,99.44999694824219,75.3346939086914,8227700.0,4.0,0.8631540945120264,78.3139313623249,73.56180182248957,55.96358185776015,14.9587570146316,9.792657833750063,75.48021723429362,73.32912572224934,14.970000267028809,245.8401365314871 29685,2013-04-19,MMM,105.30999755859375,105.87999725341797,104.81999969482422,76.19239807128906,3323000.0,4.0,0.2546562039831599,77.71949692284669,75.23542785132322,55.59720775724271,-58.00767224213766,9.794651741638186,76.34039891560873,75.02073593139649,14.970000267028809,245.8401365314871 29686,2013-04-19,MRK,44.713741302490234,45.314884185791016,44.52289962768555,32.6417350769043,13315154.0,4.0,0.6559343134473998,33.04528235655689,29.621486861887938,64.65087226926236,131.19272053937775,64.48815132991074,30.93788782755534,29.88927714029948,14.970000267028809,245.8401365314871 29687,2013-04-19,MSFT,29.6200008392334,30.239999771118164,29.610000610351562,24.5830135345459,99790700.0,4.0,0.23825971219370246,24.66408557687704,22.906559755459387,60.00613524714548,225.40150217977853,38.01704032900325,23.580257987976076,23.21207240422567,14.970000267028809,245.8401365314871 29688,2013-04-19,NKE,30.290000915527344,30.520000457763672,30.135000228881836,27.10988426208496,6768400.0,4.0,0.5689481820971736,27.325079047220537,25.830237114888835,62.39238686887281,80.04652085753244,31.026843187940816,25.779758516947428,24.972941716512043,14.970000267028809,245.8401365314871 29689,2013-04-19,PG,80.37000274658203,81.69999694824219,80.19999694824219,59.71242141723633,13147600.0,4.0,0.6942960187378375,59.521836268739214,55.838384068174854,65.44509482017341,182.35896778984932,44.96190537735588,57.28180491129557,56.4696736017863,14.970000267028809,245.8401365314871 29690,2013-04-19,TRV,84.33000183105469,84.94000244140625,84.23999786376953,66.49777221679688,2164400.0,4.0,0.6798460277512106,67.76628501297151,64.83566048263395,59.856466223208066,51.20511718253039,0.8003937945636364,65.7683224995931,63.93251527150472,14.970000267028809,245.8401365314871 29691,2013-04-19,UNH,59.939998626708984,60.75,59.470001220703125,51.090538024902344,6524600.0,4.0,1.234780001183104,56.112540311625125,46.33742383022057,57.16279388273817,34.45018245885688,6.19095258475084,49.64479484558105,48.356451416015624,14.970000267028809,245.8401365314871 29692,2013-04-19,V,40.52000045776367,41.02750015258789,40.4375,38.08700942993164,7620400.0,4.0,0.1291867902063757,39.62594659386355,37.18781721534055,53.302916958070334,0.43287982346135945,12.296581277419007,37.92727177937825,37.293769645690915,14.970000267028809,245.8401365314871 29693,2013-04-19,VZ,51.310001373291016,52.349998474121094,51.2599983215332,31.584028244018555,14594900.0,4.0,0.6261654968346733,31.231485444696204,28.673828619329676,70.50407080334689,230.9961180379949,49.74059933213113,29.612776374816896,28.254863516489664,14.970000267028809,245.8401365314871 29694,2013-04-19,WBA,48.88999938964844,49.630001068115234,48.84000015258789,35.88969039916992,6957300.0,4.0,1.0530601383707818,36.149504881624495,33.315033692594255,69.21312309365354,97.41630152422444,57.51544782355376,33.57970282236735,31.616913191477458,14.970000267028809,245.8401365314871 29695,2013-04-19,WMT,77.5,78.44000244140625,77.4000015258789,62.3896484375,7840500.0,4.0,1.1268970618421008,63.52929669257406,58.69911402825114,65.25978521767429,91.91212480109277,20.479252096380787,60.12883237202962,58.107063674926756,14.970000267028809,245.8401365314871 29754,2013-04-22,AAPL,14.022856712341309,14.364286422729492,13.973929405212402,12.2637300491333,429920400.0,0.0,-0.375700037935804,14.368715868713364,11.914679040191666,37.872552156077724,-176.50764753466015,47.27275161888041,13.321786499023437,13.574923435846964,14.390000343322754,38.48551736264706 29755,2013-04-22,AMGN,112.01000213623047,113.97000122070312,110.83000183105469,85.7537612915039,4305600.0,0.0,3.342653583407227,86.87327416150302,73.4171601036337,69.04885258072873,117.73384736376477,60.668854999816105,76.77842661539714,71.42340208689372,14.390000343322754,38.48551736264706 29756,2013-04-22,AXP,67.12000274658203,67.25,66.25,57.2730827331543,5791500.0,0.0,0.26646039225190066,58.48087321674279,54.86835125530311,58.39895249565288,85.2820879460086,15.58270824322382,56.51782468159993,54.68815898895264,14.390000343322754,38.48551736264706 29757,2013-04-22,BA,88.08000183105469,88.08000183105469,86.44000244140625,73.32279205322266,4248700.0,0.0,1.0989614959562033,75.11260662273965,70.69886798663536,60.26844222286531,78.89058339224614,29.54725726398801,72.44623998006185,68.25959860483805,14.390000343322754,38.48551736264706 29758,2013-04-22,CAT,81.23999786376953,83.12999725341797,79.48999786376953,61.824073791503906,18449600.0,0.0,-1.401402115553843,65.75535130578058,59.78507380408271,40.70026192652955,-121.27522770061437,34.436580072281956,63.79657465616862,66.98063201904297,14.390000343322754,38.48551736264706 29759,2013-04-22,CRM,41.060001373291016,41.16999816894531,40.130001068115234,40.31999969482422,4897800.0,0.0,-0.7085224739109464,44.66004249976816,39.86395728660879,43.447761469660044,-125.57307075906142,33.09753214073928,42.91874987284343,43.23333339691162,14.390000343322754,38.48551736264706 29760,2013-04-22,CSCO,20.530000686645508,20.649999618530273,20.270000457763672,14.851944923400879,31452800.0,0.0,-0.056216682567367116,15.583836438586513,14.557441160748205,48.39150298414424,-107.62157213667224,27.648655767708636,15.178187243143718,15.114962244033814,14.390000343322754,38.48551736264706 29761,2013-04-22,CVX,116.38999938964844,117.0999984741211,115.88999938964844,75.53335571289062,5435700.0,0.0,-0.3455121002789241,78.99090219945613,74.29057820825871,49.81468234413909,-111.05988616686265,18.6556487049831,76.91482925415039,75.9736146291097,14.390000343322754,38.48551736264706 29762,2013-04-22,DIS,61.59000015258789,62.099998474121094,61.150001525878906,56.37284469604492,6306900.0,0.0,1.1956837572258792,56.85674959315242,50.03802656041203,66.91932196855642,165.00000919225374,23.070770418594883,52.922841517130536,51.38359572092692,14.390000343322754,38.48551736264706 29763,2013-04-22,GS,139.00999450683594,139.85000610351562,137.2899932861328,115.58916473388672,3187100.0,0.0,-1.8505865737372602,125.59059777094167,114.37290091680246,44.47830606193607,-162.14111775038066,27.929369615439743,121.6552734375,123.34848505655924,14.390000343322754,38.48551736264706 29764,2013-04-22,HD,73.91999816894531,74.22000122070312,73.23999786376953,58.15591812133789,7223500.0,0.0,0.9178282996361844,58.535894653381796,53.91856968682817,63.671205156945454,165.31955049199647,58.38654366439785,55.785116068522136,54.34338747660319,14.390000343322754,38.48551736264706 29765,2013-04-22,HON,70.82582092285156,71.39784240722656,70.58747863769531,57.366050720214844,3951668.0,0.0,0.12451137589330585,58.53366963675679,55.09248354622661,58.339400986068526,57.262729714210884,8.268338291819873,56.87358080546061,55.256103134155275,14.390000343322754,38.48551736264706 29766,2013-04-22,IBM,182.74378967285156,182.9636688232422,179.4263916015625,117.57573699951172,10298288.0,0.0,-1.7568336420239348,139.61106581130568,121.92879319748337,35.14762788418204,-458.7446373267149,61.06203689796029,131.61248423258465,129.13697001139323,14.390000343322754,38.48551736264706 29767,2013-04-22,INTC,22.479999542236328,22.940000534057617,22.350000381469727,16.81442642211914,52817000.0,0.0,0.20969333133945156,16.696224235511853,15.199009109519887,60.285883560012174,252.4473847661618,43.633788333342835,15.873269621531168,15.660197512308757,14.390000343322754,38.48551736264706 29768,2013-04-22,JNJ,84.58999633789062,84.93000030517578,84.19999694824219,63.71978759765625,6989900.0,0.0,1.0737323859138357,63.68162350992664,59.93684496541516,70.85280367307149,145.585798007725,40.622352066182316,60.979091771443684,58.80423240661621,14.390000343322754,38.48551736264706 29769,2013-04-22,JPM,47.400001525878906,47.4900016784668,46.869998931884766,35.29697799682617,15230100.0,0.0,-0.21421542333916932,36.92235784443595,34.5078171738746,49.1104195454083,-97.96490188779445,27.618163571744937,36.08044993082682,36.024166425069176,14.390000343322754,38.48551736264706 29770,2013-04-22,KO,42.52000045776367,42.849998474121094,42.400001525878906,30.6939754486084,10544100.0,0.0,0.613310511435369,30.80898718837961,28.16625695224539,64.63291690359848,178.4075884775602,43.95966407772248,29.0519162495931,28.091913636525472,14.390000343322754,38.48551736264706 29771,2013-04-22,MCD,99.3499984741211,99.66000366210938,98.37999725341797,74.88235473632812,5620500.0,0.0,0.6736872614884817,78.31222120045796,73.56728319407328,54.2891200501522,-49.8587207715192,4.903066719878919,75.49554824829102,73.41402969360351,14.390000343322754,38.48551736264706 29772,2013-04-22,MMM,105.70999908447266,106.0999984741211,105.13999938964844,76.25727081298828,2646800.0,0.0,0.22322978637969015,77.69606327822096,75.21417689511888,55.8004447151627,-30.984541696199408,6.871006592314445,76.34256134033203,75.10172335306804,14.390000343322754,38.48551736264706 29773,2013-04-22,MRK,45.27671813964844,45.77289962768555,45.01908493041992,32.93728256225586,14950139.0,0.0,0.6914633248819868,33.234750085393884,29.708328909357096,65.97437668160266,145.80494119780252,67.83469340152102,31.060697682698567,29.950341510772706,14.390000343322754,38.48551736264706 29774,2013-04-22,MSFT,30.299999237060547,31.18000030517578,30.270000457763672,25.458322525024414,137904000.0,0.0,0.341194915585735,25.018627178412157,22.765065372247026,64.9636813561299,302.0048516208432,49.66097954108605,23.658155123392742,23.259235699971516,14.390000343322754,38.48551736264706 29775,2013-04-22,NKE,30.545000076293945,30.7450008392334,30.315000534057617,27.305688858032227,5968600.0,0.0,0.5734854420594147,27.431809079081837,25.80494304951924,63.3036709435138,88.75400146692085,35.61307166883264,25.87869866689046,25.030111408233644,14.390000343322754,38.48551736264706 29776,2013-04-22,PG,81.30999755859375,81.58999633789062,81.12000274658203,59.69044876098633,7530300.0,0.0,0.7540205137031322,59.81345057787218,55.84962391553602,65.31942451320486,178.407762982997,44.96190537735587,57.38495610555013,56.60386708577474,14.390000343322754,38.48551736264706 29777,2013-04-22,TRV,84.80000305175781,85.02999877929688,83.94999694824219,66.31743621826172,2775200.0,0.0,0.6108403319387321,67.76566608341321,64.90606166927233,59.042136796358186,38.393991456306544,4.3188276139387245,65.84490051269532,64.02308915456136,14.390000343322754,38.48551736264706 29778,2013-04-22,UNH,59.9900016784668,60.099998474121094,58.63999938964844,50.392765045166016,6020900.0,0.0,1.0224495855123976,55.76826719958982,47.086746457026386,54.6064331650815,16.268618910548767,13.572055703176906,49.80414924621582,48.4020814259847,14.390000343322754,38.48551736264706 29779,2013-04-22,V,40.89250183105469,41.087501525878906,40.622501373291016,37.98712158203125,5403600.0,0.0,0.1098298002511342,39.54398161349246,37.34969285550167,52.85334288432824,2.7711796804193836,10.582357752477483,37.94941685994466,37.310439872741696,14.390000343322754,38.48551736264706 29780,2013-04-22,VZ,52.20000076293945,52.290000915527344,51.88999938964844,31.547748565673828,11212700.0,0.0,0.6724233788560952,31.49063476045097,28.63709084074532,70.14654262271607,213.75663883408114,49.74059933213114,29.70805009206136,28.35603888829549,14.390000343322754,38.48551736264706 29781,2013-04-22,WBA,49.66999816894531,50.099998474121094,49.08000183105469,36.15877151489258,6536700.0,0.0,1.0591430013471381,36.33286180767864,33.36657895770222,70.02436892599691,108.29032640401837,60.76186338052486,33.79981683095296,31.744648933410645,14.390000343322754,38.48551736264706 29782,2013-04-22,WMT,78.29000091552734,78.44000244140625,77.5,62.13462829589844,5154900.0,0.0,1.0718334394572224,63.53822088780069,58.984244627336025,63.82561620859706,83.89055408136694,20.479252096380772,60.26005465189616,58.221649932861325,14.390000343322754,38.48551736264706 29783,2013-04-23,AAPL,14.428214073181152,14.585000038146973,14.243213653564453,12.493212699890137,664238400.0,1.0,-0.3665986224569142,14.192513247193418,11.91415627413837,40.09556023425217,-129.61708606285254,36.85876899706195,13.289240709940593,13.558926804860432,13.479999542236328,37.62888411496598 29784,2013-04-23,AMGN,113.70999908447266,114.94999694824219,112.0,85.25477600097656,4793700.0,1.0,3.350839369637285,86.99829611332072,74.49807458370077,67.9623331926359,117.03560193681541,62.77949671046513,77.31574300130208,71.79881623586019,13.479999542236328,37.62888411496598 29785,2013-04-23,AXP,66.80999755859375,67.54000091552734,66.63999938964844,57.95180892944336,4779900.0,1.0,0.36775373974448655,58.63491325853188,54.84709167005698,60.27115435856625,118.13131753423882,18.94874566321121,56.5792174021403,54.80451978047689,13.479999542236328,37.62888411496598 29786,2013-04-23,BA,87.3499984741211,88.51000213623047,87.19999694824219,74.36856079101562,3130700.0,1.0,1.1070205361901913,75.2499172113472,70.8424007512993,62.35407885221567,117.74383600699846,32.922814044415766,72.59354909261067,68.45116863250732,13.479999542236328,37.62888411496598 29787,2013-04-23,CAT,83.91000366210938,84.72000122070312,82.73999786376953,62.863037109375,12932500.0,1.0,-1.220252060848459,65.58824569195183,59.80365494281379,43.92266327728427,-51.95006235889493,18.378140058964707,63.6346689860026,66.8452143351237,13.479999542236328,37.62888411496598 29788,2013-04-23,CRM,40.709999084472656,41.54999923706055,40.61000061035156,41.08000183105469,4115200.0,1.0,-0.6991127364307843,44.56825735439707,39.74474275241446,45.820194717736,-92.09303157016952,25.457109240585478,42.73858324686686,43.193583424886064,13.479999542236328,37.62888411496598 29789,2013-04-23,CSCO,20.75,21.100000381469727,20.729999542236328,15.082762718200684,34873500.0,1.0,-0.04888861755273943,15.58703715656622,14.570628382221622,51.127703844261056,-29.332445699187875,11.254502920904793,15.159083080291747,15.114115858078003,13.479999542236328,37.62888411496598 29790,2013-04-23,CVX,116.98999786376953,118.08999633789062,115.9000015258789,76.12301635742188,6745200.0,1.0,-0.3074664744029576,78.839757936947,74.26677282477175,51.62287304101927,-75.29227071312498,8.260349013943685,76.8878303527832,75.99713249206543,13.479999542236328,37.62888411496598 29791,2013-04-23,DIS,62.400001525878906,62.619998931884766,61.540000915527344,56.900123596191406,6260800.0,1.0,1.2884255573708145,57.28977754598824,50.18499967569145,68.10269486244107,163.69797254009788,28.646562287027262,53.072235870361325,51.50798981984456,13.479999542236328,37.62888411496598 29792,2013-04-23,GS,140.44000244140625,143.38999938964844,139.9199981689453,118.42253112792969,3698200.0,1.0,-1.7218143040792029,125.47703646073253,114.22382947554675,48.22980994331584,-92.50385731669371,9.332914477227177,121.36917088826497,123.33425127665201,13.479999542236328,37.62888411496598 29793,2013-04-23,HD,74.13999938964844,74.58999633789062,72.62999725341797,57.77796173095703,7898800.0,1.0,0.9093845196892758,58.67134876662521,54.09097919052811,61.92874116955932,136.4538695075245,44.65337343067746,55.84941864013672,54.421218172709146,13.479999542236328,37.62888411496598 29794,2013-04-23,HON,71.50271606445312,71.50271606445312,70.31100463867188,57.49678421020508,3054115.0,1.0,0.19350019230003568,58.52299743194851,55.09546532134739,58.729532983932074,52.27274895115375,4.928465939807176,56.89665298461914,55.343627802530925,13.479999542236328,37.62888411496598 29795,2013-04-23,IBM,180.9464569091797,184.08221435546875,180.31549072265625,119.94194030761719,6585721.0,1.0,-2.259233729987656,140.22418177696764,120.11819950965346,38.993286388750015,-310.39340970420244,55.337486119963984,131.2270955403646,129.00655186971028,13.479999542236328,37.62888411496598 29796,2013-04-23,INTC,22.979999542236328,23.450000762939453,22.93000030517578,17.181869506835938,62494100.0,1.0,0.27484858572760373,16.934210530684986,15.124904306961497,62.94907904401324,298.3563800540056,51.56187877422204,15.914668401082357,15.692568063735962,13.479999542236328,37.62888411496598 29797,2013-04-23,JNJ,84.98999786376953,85.68000030517578,84.0,64.18547821044922,8982100.0,1.0,1.1383326321215037,63.9468403113889,60.10503880848415,72.05436431903637,150.92663680421109,47.408405112607554,61.154609044392906,58.95592130025228,13.479999542236328,37.62888411496598 29798,2013-04-23,JPM,47.68000030517578,48.2400016784668,47.38999938964844,35.90825653076172,20568500.0,1.0,-0.1745669959770666,36.9192110375564,34.507347647746336,51.89790604858641,-41.511824778915994,12.68980004542127,36.030844116210936,36.04035555521647,13.479999542236328,37.62888411496598 29799,2013-04-23,KO,42.779998779296875,42.959999084472656,42.2599983215332,30.67959976196289,11216200.0,1.0,0.6277832602304727,30.9647804733593,28.195834875456615,64.51214157327864,157.79481627556186,39.16219444949235,29.13987185160319,28.1627602259318,13.479999542236328,37.62888411496598 29800,2013-04-23,MCD,99.2699966430664,100.23999786376953,99.20999908447266,75.21408081054688,5753500.0,1.0,0.5440297171884652,78.23046851880535,73.76363472216146,55.303685627088704,-18.41376539836308,2.6473218424593576,75.51741307576498,73.49935201009114,13.479999542236328,37.62888411496598 29801,2013-04-23,MMM,106.23999786376953,107.51000213623047,105.86000061035156,77.40327453613281,3209800.0,1.0,0.28748312045824775,77.80507342917134,75.2651780356724,59.21214088214437,112.54516784715986,9.617671720671407,76.38052164713541,75.19082679748536,13.479999542236328,37.62888411496598 29802,2013-04-23,MRK,45.75381851196289,46.46946716308594,45.73473358154297,33.4253044128418,18500868.0,1.0,0.7503500390170004,33.472594815562836,29.810030573536288,68.01971111613757,169.73833352594053,72.10787556607318,31.184116872151694,30.01432024637858,13.479999542236328,37.62888411496598 29803,2013-04-23,MSFT,30.700000762939453,30.899999618530273,30.3799991607666,25.268400192260742,59126900.0,1.0,0.4028033940845468,25.233576988962717,22.751602721425463,63.205096256165014,242.8651651512748,49.66097954108606,23.73329995473226,23.29982115427653,13.479999542236328,37.62888411496598 29804,2013-04-23,NKE,30.809999465942383,30.96500015258789,30.6200008392334,27.448095321655273,6119600.0,1.0,0.5818648885062103,27.55690347530295,25.77419069431375,63.960699789033406,100.36565178484811,39.797101311957945,25.984758949279787,25.077168623606365,13.479999542236328,37.62888411496598 29805,2013-04-23,PG,81.45999908447266,82.54000091552734,80.51000213623047,60.52639389038086,12684800.0,1.0,0.8589054643689238,60.219418861903925,55.87336601968787,67.75622474387062,180.94584195028466,52.6165576209935,57.5118169148763,56.71740614573161,13.479999542236328,37.62888411496598 29806,2013-04-23,TRV,87.41000366210938,89.0,85.76000213623047,67.70525360107422,3445200.0,1.0,0.6605239759346375,67.93077235549343,64.97461094528781,63.044706151314735,203.2573928346535,40.156175815477404,65.96512502034506,64.13341439565023,13.479999542236328,37.62888411496598 29807,2013-04-23,UNH,59.470001220703125,59.65999984741211,58.119998931884766,49.81412124633789,6277700.0,1.0,0.7982823803309742,55.39816970245237,47.76999016388064,52.58888879523371,2.0780233846508795,17.898357044155023,49.93291397094727,48.44061024983724,13.479999542236328,37.62888411496598 29808,2013-04-23,V,41.067501068115234,41.41999816894531,40.88249969482422,38.4819221496582,6324000.0,1.0,0.1328837160769467,39.550807788996266,37.3814283102469,54.80662876542156,33.21014858739909,1.412120922516815,37.9841064453125,37.334274991353354,13.479999542236328,37.62888411496598 29809,2013-04-23,VZ,52.349998474121094,52.4900016784668,51.540000915527344,31.626331329345703,10363400.0,1.0,0.7072710752187135,31.726286944978156,28.62333311117419,70.48194867609868,183.90127002908352,40.42040092389964,29.808933703104653,28.45772631963094,13.479999542236328,37.62888411496598 29810,2013-04-23,WBA,49.939998626708984,50.349998474121094,49.25,36.0860481262207,6499300.0,1.0,1.0460374755075321,36.43141027189665,33.51747812532014,69.51225994045618,111.35087860053295,62.3957367490658,34.0019920984904,31.868403148651122,13.479999542236328,37.62888411496598 29811,2013-04-23,WMT,78.11000061035156,79.22000122070312,78.05000305175781,63.02717971801758,6653600.0,1.0,1.0876784819235112,63.704675258165295,59.15567821168334,66.49178708640602,104.8743226744593,29.471987535924228,60.42235794067383,58.36153736114502,13.479999542236328,37.62888411496598 29812,2013-04-24,AAPL,14.055000305175781,14.83035659790039,14.01785659790039,12.472601890563965,969651200.0,2.0,-0.3569342888803053,14.001153937381764,11.934235009151438,39.962704335413015,-118.04084396232906,26.250155797931658,13.265687561035156,13.537514893213908,13.609999656677246,177.85454605195082 29813,2013-04-24,AMGN,106.66999816894531,108.37000274658203,104.0199966430664,79.33473205566406,7490500.0,2.0,2.846812313414958,86.57760227224638,75.39282848336886,56.96155740261982,37.17833882840154,10.952372800251544,77.6479118347168,72.04836597442628,13.609999656677246,177.85454605195082 29814,2013-04-24,AXP,67.41000366210938,67.62000274658203,67.04000091552734,57.92605972290039,4077700.0,2.0,0.4408696309646487,58.69583216796098,54.82471722473921,60.16489087811965,119.9763482459492,19.890710430282326,56.645748647054035,54.92659066518148,13.609999656677246,177.85454605195082 29815,2013-04-24,BA,91.94999694824219,92.6500015258789,90.41999816894531,76.60348510742188,9231700.0,2.0,1.2790035412584473,75.94176873093011,70.5056090461695,66.26867428857624,278.0151353389569,55.075485766317925,72.78105773925782,68.69437319437662,13.609999656677246,177.85454605195082 29816,2013-04-24,CAT,84.27999877929688,84.6500015258789,83.29000091552734,62.623863220214844,7022000.0,2.0,-1.083498771985532,65.34388150360654,59.8488408169501,43.361527146822496,-44.818166648422135,18.37814005896469,63.50044225056966,66.68266270955404,13.609999656677246,177.85454605195082 29817,2013-04-24,CRM,41.02000045776367,41.529998779296875,40.869998931884766,40.90999984741211,2671100.0,2.0,-0.6973347500753064,44.43094166910079,39.63330851400468,45.37967232481811,-85.94168853661994,25.457109240585456,42.59566663106283,43.13345839182536,13.609999656677246,177.85454605195082 29818,2013-04-24,CSCO,20.469999313354492,20.530000686645508,20.260000228881836,14.707676887512207,55759200.0,2.0,-0.07251149763833276,15.598760410930769,14.53778448424135,46.94372978018137,-120.25652167483466,22.383913057153915,15.131769371032714,15.108091354370117,13.609999656677246,177.85454605195082 29819,2013-04-24,CVX,118.04000091552734,118.68000030517578,117.9800033569336,76.64140319824219,4559000.0,2.0,-0.23280195999706166,78.58393023240396,74.34764859450033,53.157773326569064,-15.723570296202887,2.5374575252558658,76.88847935994467,76.03100471496582,13.609999656677246,177.85454605195082 29820,2013-04-24,DIS,62.709999084472656,62.900001525878906,61.59000015258789,56.309207916259766,7335400.0,2.0,1.2992650268075323,57.54185320246125,50.41565145146942,65.3908036257964,143.03540087562317,31.504161908382855,53.21859970092773,51.62283846537272,13.609999656677246,177.85454605195082 29821,2013-04-24,GS,143.27000427246094,144.4499969482422,142.9499969482422,119.24273681640625,2785200.0,2.0,-1.5358730201771493,125.32607653889893,114.15855633463623,49.25656268278563,-52.451641850347876,4.471914886363329,121.15045267740885,123.33795407613118,13.609999656677246,177.85454605195082 29822,2013-04-24,HD,73.55000305175781,73.8499984741211,73.26000213623047,57.69923400878906,6248300.0,2.0,0.8861253920970853,58.79450254881412,54.22214898622006,61.565689250224125,119.10622098378019,44.653373430677476,55.91582107543945,54.50086886088054,13.609999656677246,177.85454605195082 29823,2013-04-24,HON,71.47411346435547,71.66478729248047,71.14997100830078,57.55063247680664,3945480.0,2.0,0.2496417171077141,58.43520233215342,55.13326881347646,58.89355573913277,82.81935927551018,6.731397297173837,56.92844174702962,55.42453111012777,13.609999656677246,177.85454605195082 29824,2013-04-24,IBM,183.70936584472656,184.034423828125,182.68641662597656,120.00457000732422,3863819.0,2.0,-2.622109677788984,140.45468762678172,118.59507509904836,39.09218027251253,-233.39478342909865,55.337486119964,130.83398920694987,128.87759272257486,13.609999656677246,177.85454605195082 29825,2013-04-24,INTC,23.280000686645508,23.790000915527344,23.25,17.387643814086914,54282000.0,2.0,0.3391790165448647,17.18812578678603,15.009884467120216,64.33465057357611,285.1053108800209,55.97477550833501,15.964151255289714,15.7272776444753,13.609999656677246,177.85454605195082 29826,2013-04-24,JNJ,85.68000030517578,85.73999786376953,84.27999877929688,63.38927459716797,9480600.0,2.0,1.112458090830188,64.0702489194834,60.24753558063867,67.1577598158297,135.94546740824848,47.91741103480499,61.30058212280274,59.09806588490804,13.609999656677246,177.85454605195082 29827,2013-04-24,JPM,48.31999969482422,48.91999816894531,48.15999984741211,36.31825637817383,16459300.0,2.0,-0.1088075052761397,36.95590108760397,34.49915109745462,53.65913511651555,18.157206832140627,1.2147966643536745,35.99984410603841,36.06979834238688,13.609999656677246,177.85454605195082 29828,2013-04-24,KO,42.63999938964844,42.900001525878906,42.099998474121094,30.284439086914062,11368200.0,2.0,0.600445294351168,31.041488300077734,28.22402759958047,61.25715160622969,127.4740050581808,33.71832591378403,29.222977765401204,28.227496337890624,13.609999656677246,177.85454605195082 29829,2013-04-24,MCD,100.08999633789062,101.23999786376953,100.08999633789062,76.1640625,4593000.0,2.0,0.5120284173406873,78.17142385456077,74.01267419841776,58.06130508732963,34.36251707909159,14.049076903734125,75.57421035766602,73.59252904256185,13.609999656677246,177.85454605195082 29830,2013-04-24,MMM,107.61000061035156,108.1500015258789,107.23999786376953,77.74925994873047,3238200.0,2.0,0.36214786673319566,77.9798254788668,75.22016536585976,60.1722772925727,187.65465877640025,15.91245299010247,76.44635162353515,75.2849801381429,13.609999656677246,177.85454605195082 29831,2013-04-24,MRK,46.44084167480469,46.55534362792969,45.67748260498047,32.957916259765625,16292418.0,2.0,0.7506508308828934,33.60391108003988,29.923407492958173,64.19647507137685,143.14999688196426,72.58781017266126,31.26064084370931,30.076522827148438,13.609999656677246,177.85454605195082 29832,2013-04-24,MSFT,30.6200008392334,31.920000076293945,30.600000381469727,26.226282119750977,90946600.0,2.0,0.5228940265077995,25.684739553773916,22.597715509092296,67.75878517915761,276.2986405238689,59.17125877244898,23.839273071289064,23.35596186319987,13.609999656677246,177.85454605195082 29833,2013-04-24,NKE,30.924999237060547,31.0,30.700000762939453,27.38134002685547,4168000.0,2.0,0.5764738342738731,27.65214663810797,25.770619093703555,63.410145892175876,101.63905519577162,40.455137629262666,26.104020881652833,25.130870819091797,13.609999656677246,177.85454605195082 29834,2013-04-24,PG,79.48999786376953,79.61000061035156,76.93000030517578,56.9674186706543,25708200.0,2.0,0.6473853316716998,60.2055754027594,55.908225409008175,51.74365080327861,-15.489631951107768,2.1846666398950103,57.5244447072347,56.76527353922526,13.609999656677246,177.85454605195082 29835,2013-04-24,TRV,86.36000061035156,86.63999938964844,85.56999969482422,67.3210678100586,2033600.0,2.0,0.6612752695149879,67.98320517850844,65.11819786714587,61.32839737497489,122.46531369932369,37.16441422110622,66.07280629475912,64.25033111572266,13.609999656677246,177.85454605195082 29836,2013-04-24,UNH,58.900001525878906,59.25,58.720001220703125,50.026859283447266,5883000.0,2.0,0.6305261241852378,55.06688504862258,48.368469947104956,53.24587510324455,2.08611685357515,17.89835704415502,50.05125122070312,48.4859338760376,13.609999656677246,177.85454605195082 29837,2013-04-24,V,41.415000915527344,41.89250183105469,41.400001525878906,38.80711364746094,7447200.0,2.0,0.1753727586019309,39.539109003483816,37.38383487469001,56.04473541058129,68.96084884039146,9.933762961828394,38.040321858723956,37.37701333363851,13.609999656677246,177.85454605195082 29838,2013-04-24,VZ,52.0,52.119998931884766,51.16999816894531,31.31199836730957,14437000.0,2.0,0.7014383380729399,31.866268527936903,28.654669963884388,67.35079163511516,138.20252862708526,31.19261576365699,29.888372739156086,28.553177865346274,13.609999656677246,177.85454605195082 29839,2013-04-24,WBA,49.630001068115234,50.0099983215332,48.97999954223633,35.6715087890625,5628300.0,2.0,0.9907802933184939,36.50561227977032,33.55090856373555,66.638482131299,96.43426705727302,54.9470204066725,34.1961669921875,31.980070495605467,13.609999656677246,177.85454605195082 29840,2013-04-24,WMT,79.2300033569336,79.5,77.91999816894531,62.18246841430664,8083600.0,2.0,1.0203131151047913,63.68241454824585,59.43772857919556,62.01677384204549,90.16760136071643,32.40524555417608,60.540034739176434,58.482727495829266,13.609999656677246,177.85454605195082 29841,2013-04-25,AAPL,14.686785697937012,14.783571243286133,14.535714149475098,12.562426567077637,384837600.0,3.0,-0.33812938907554546,13.848088985338963,11.952871650799954,40.8463737069169,-87.57545839778834,26.250155797931658,13.245210615793864,13.513298018773396,13.619999885559082,98.36171079549561 29842,2013-04-25,AMGN,105.48999786376953,109.23999786376953,105.20999908447266,82.15487670898438,8120000.0,3.0,2.6444458193356724,86.33606748047107,76.2777806335426,60.14100104955599,53.28827091168484,14.138289246567764,78.07937774658203,72.33238544464112,13.619999885559082,98.36171079549561 29843,2013-04-25,AXP,67.75,69.05000305175781,67.63999938964844,58.536075592041016,5834100.0,3.0,0.541792240359598,58.878959154963056,54.74284985077425,61.81483682428872,175.20285674839332,34.44745811261461,56.73232777913412,55.053403027852376,13.619999885559082,98.36171079549561 29844,2013-04-25,BA,91.3499984741211,92.62000274658203,90.06999969482422,77.31194305419922,5766100.0,3.0,1.4556876858125918,76.71389280505696,70.1948108082243,67.3809557562446,241.18241810273767,50.581291266077265,72.97559611002605,68.95427341461182,13.619999885559082,98.36171079549561 29845,2013-04-25,CAT,84.69999694824219,85.0199966430664,84.0199966430664,63.169517517089844,6556100.0,3.0,-0.9204803393993615,65.1357808796489,59.9197511943257,45.019269908686304,-21.031429917038977,14.733933727208848,63.395791625976564,66.51497014363606,13.619999885559082,98.36171079549561 29846,2013-04-25,CRM,41.099998474121094,41.16999816894531,40.619998931884766,40.7599983215332,5148900.0,3.0,-0.6999608397520944,44.15108754793609,39.59216234525238,44.98490354648674,-95.1559840278321,28.54091781523187,42.44674987792969,43.08491668701172,13.619999885559082,98.36171079549561 29847,2013-04-25,CSCO,20.5,20.770000457763672,20.389999389648438,14.888010025024414,40488500.0,3.0,-0.075807560836747,15.599058865010067,14.535829211772159,49.01869940086131,-77.53481836699281,14.54291490078982,15.113328901926677,15.108411502838134,13.619999885559082,98.36171079549561 29848,2013-04-25,CVX,119.06999969482422,120.0,118.30000305175781,76.7904281616211,5602800.0,3.0,-0.15976307601921746,78.43021707884441,74.39250478394857,53.59562531971065,16.107127589471396,8.970796179595201,76.89172007242838,76.05482266743978,13.619999885559082,98.36171079549561 29849,2013-04-25,DIS,62.0099983215332,62.16999816894531,61.54999923706055,56.36376190185547,6680900.0,3.0,1.2973029344558142,57.71685737851572,50.74337630983877,65.5219255159587,120.8267146750617,30.704788770436398,53.35981216430664,51.744202359517416,13.619999885559082,98.36171079549561 29850,2013-04-25,GS,144.11000061035156,146.0500030517578,143.75,119.93033599853516,2637400.0,3.0,-1.3178384838427064,125.04952510874972,114.17993350941435,50.11457907158703,-25.588336519794137,2.521119480650397,120.95299631754557,123.31252059936523,13.619999885559082,98.36171079549561 29851,2013-04-25,HD,73.30999755859375,73.79000091552734,73.19999694824219,57.770118713378906,5645200.0,3.0,0.8634587541263627,58.8652670674353,54.444291038033455,61.77441629064774,107.32966444901749,43.25715054146947,55.984324264526364,54.58666051228841,13.619999885559082,98.36171079549561 29852,2013-04-25,HON,71.43598175048828,71.54084777832031,70.95929718017578,57.319908142089844,5486435.0,3.0,0.2723769623544712,58.35997439923555,55.15927532610625,57.874041115982585,60.27959297780896,4.245211034516961,56.94331067403157,55.49942283630371,13.619999885559082,98.36171079549561 29853,2013-04-25,IBM,184.216064453125,186.58700561523438,183.86233520507812,121.40670013427734,4864841.0,3.0,-2.7646817671893444,140.43369661006423,117.55567564335374,41.296071793214026,-172.67959914186136,42.16148656151073,130.45611267089845,128.7827028910319,13.619999885559082,98.36171079549561 29854,2013-04-25,INTC,23.649999618530273,23.8700008392334,23.31999969482422,17.181869506835938,109178000.0,3.0,0.3693000188398514,17.347060667189943,14.964857782211917,61.93850117736522,233.44662081992303,56.96099338501486,16.00628515879313,15.755770428975422,13.619999885559082,98.36171079549561 29855,2013-04-25,JNJ,84.54000091552734,85.44000244140625,84.33999633789062,64.0127182006836,8689400.0,3.0,1.1292418221122489,64.31304477080052,60.301443067944604,68.87129144808836,133.8476313688882,47.917411034804985,61.46758664449056,59.2407896677653,13.619999885559082,98.36171079549561 29856,2013-04-25,JPM,49.02000045776367,49.630001068115234,48.88999938964844,36.52698516845703,19058800.0,3.0,-0.03939583549896497,37.051585263394514,34.51728451809963,54.5358192563731,74.91284864295542,9.114696710829204,35.97876536051432,36.09679349263509,13.619999885559082,98.36171079549561 29857,2013-04-25,KO,42.2599983215332,42.540000915527344,42.08000183105469,30.428119659423828,10197100.0,3.0,0.5836456767900842,31.116156066559167,28.302398239471106,61.978728176505186,110.95993681290709,33.0231180023283,29.31302852630615,28.28975273768107,13.619999885559082,98.36171079549561 29858,2013-04-25,MCD,101.2699966430664,101.62999725341797,100.8499984741211,76.1037368774414,3529400.0,3.0,0.47630879181606645,78.12047141146466,74.21743523526386,57.826934758571994,52.260220192104626,18.050352951358857,75.6134157816569,73.67772038777669,13.619999885559082,98.36171079549561 29859,2013-04-25,MMM,104.45999908447266,105.63999938964844,103.5,75.59416198730469,9027000.0,3.0,0.2446021996071437,78.00288804575665,75.16754881337421,52.247294630122056,-145.2014616650432,19.228343401250907,76.44130579630534,75.32936579386393,13.619999885559082,98.36171079549561 29860,2013-04-25,MRK,45.75381851196289,45.8015251159668,45.114505767822266,32.54549789428711,16702081.0,3.0,0.7094325978520999,33.612829134091434,30.137874486819207,61.06346818620334,99.97093405942232,54.016299898513054,31.32387580871582,30.123568979899087,13.619999885559082,98.36171079549561 29861,2013-04-25,MSFT,31.709999084472656,32.84000015258789,31.540000915527344,26.37492561340332,110700200.0,3.0,0.6228808231819549,26.086942384061135,22.490311148348535,68.38684457382767,276.2686396421926,65.46242967184492,23.94992561340332,23.413214937845865,13.619999885559082,98.36171079549561 29862,2013-04-25,NKE,30.809999465942383,31.2450008392334,30.78499984741211,27.621652603149414,4367600.0,3.0,0.5848508054568953,27.755674538253448,25.828185286880828,64.54661688689075,114.27479099529289,44.95707148452615,26.211119651794434,25.192863305409748,13.619999885559082,98.36171079549561 29863,2013-04-25,PG,77.66999816894531,77.66999816894531,76.3499984741211,56.56853485107422,14702300.0,3.0,0.4424670274931586,60.19956134171196,55.92029835372261,50.36366695230548,-74.03019925818374,7.911366816638231,57.53281987508138,56.79146041870117,13.619999885559082,98.36171079549561 29864,2013-04-25,TRV,85.94999694824219,86.0,85.06999969482422,66.85845184326172,2137700.0,3.0,0.6174241515270182,67.94976873271374,65.30060968525503,59.31686259167355,76.6924673535702,29.394688097531237,66.15513356526692,64.35356019337972,13.619999885559082,98.36171079549561 29865,2013-04-25,UNH,59.130001068115234,59.40999984741211,58.61000061035156,50.49488067626953,5669100.0,3.0,0.5292427169550606,54.8068325700024,48.85998032672612,54.67527956128605,2.9256722899700556,15.859266125347677,50.189103825887045,48.53241806030273,13.619999885559082,98.36171079549561 29866,2013-04-25,V,41.977500915527344,42.619998931884766,41.86000061035156,39.20201873779297,9322800.0,3.0,0.23816574489610787,39.54356896522033,37.38169691917908,57.507167809776234,110.97024987581871,23.939267446148698,38.113029861450194,37.42513573964437,13.619999885559082,98.36171079549561 29867,2013-04-25,VZ,52.47999954223633,53.33000183105469,52.36000061035156,32.17036819458008,19142700.0,3.0,0.757348876808539,32.15282760189448,28.657569355502982,70.991307116393,192.01521451850905,44.04662752354669,30.00479882558187,28.65565751393636,13.619999885559082,98.36171079549561 29868,2013-04-25,WBA,49.209999084472656,49.959999084472656,49.119998931884766,36.144222259521484,3782000.0,3.0,0.973906022371466,36.63945078995148,33.595972488857115,68.18984383413897,102.77636224183468,54.947020406672486,34.363919003804526,32.1000981648763,13.619999885559082,98.36171079549561 29869,2013-04-25,WMT,78.18000030517578,78.83000183105469,77.87999725341797,62.67654800415039,5729100.0,3.0,0.99532023812489,63.676832005488066,59.75171490002951,63.503034366123124,82.24167503842575,31.569600845044025,60.672851943969725,58.605026181538896,13.619999885559082,98.36171079549561 29870,2013-04-26,AAPL,14.63607120513916,14.956070899963379,14.58035659790039,12.833739280700684,764097600.0,4.0,-0.2978996996622776,13.746971794428113,11.975669196782825,43.44725259421107,-63.236517012035364,18.849001213464607,13.229522101084392,13.494337018330892,13.609999656677246,21.43716978577161 29871,2013-04-26,AMGN,109.04000091552734,109.69000244140625,106.9000015258789,81.94316864013672,2933600.0,4.0,2.4388720441878604,86.23277981251613,76.8248823884116,59.797941038381076,58.41031230926154,15.803878570550998,78.48765716552734,72.62804152170817,13.609999656677246,21.43716978577161 29872,2013-04-26,AXP,68.12000274658203,68.4000015258789,67.56999969482422,58.20957946777344,4355300.0,4.0,0.5886431154099654,58.94981273713144,54.7140506356713,60.42900882900787,132.59479109535584,33.181125282002895,56.80573959350586,55.17648715972901,13.609999656677246,21.43716978577161 29873,2013-04-26,BA,91.88999938964844,93.37999725341797,91.66999816894531,78.30711364746094,5910600.0,4.0,1.6569132288908435,77.62032072335376,69.87874467581616,68.87248724296495,250.2786236427777,53.696119485797446,73.20696156819662,69.21763159434,13.609999656677246,21.43716978577161 29874,2013-04-26,CAT,84.3499984741211,85.08000183105469,84.25,63.296566009521484,6160700.0,4.0,-0.7721346182971303,64.91449657210129,60.01135372391922,45.40416318614074,-11.829890389818118,14.124862313494663,63.30973523457845,66.3487756729126,13.609999656677246,21.43716978577161 29875,2013-04-26,CRM,40.84000015258789,41.099998474121094,40.630001068115234,40.709999084472656,2646100.0,4.0,-0.6980300988398511,43.5740446242587,39.76945513160067,44.850367579019945,-92.97224623655302,28.540917815231886,42.31633313496908,43.04549999237061,13.609999656677246,21.43716978577161 29876,2013-04-26,CSCO,20.610000610351562,20.709999084472656,20.510000228881836,14.909648895263672,33713500.0,4.0,-0.07579986502340752,15.599194409540203,14.531192229101155,49.264999730943636,-68.13399688515692,14.542914900789805,15.095371373494466,15.111477470397949,13.609999656677246,21.43716978577161 29877,2013-04-26,CVX,119.0,120.41000366210938,118.68000030517578,77.78181457519531,6012200.0,4.0,-0.02163326126689924,78.5470251930253,74.35474864120322,56.40028788091599,48.542548731343,12.241154833341442,76.89258371988932,76.1033078511556,13.609999656677246,21.43716978577161 29878,2013-04-26,DIS,62.060001373291016,62.290000915527344,61.54999923706055,56.245574951171875,7038500.0,4.0,1.2715535847302135,57.832916800761,51.08822654030345,64.97027416608557,110.37451343800451,32.02978202015355,53.48466084798177,51.866626803080244,13.609999656677246,21.43716978577161 29879,2013-04-26,GS,144.5,145.41000366210938,143.07000732421875,119.39186096191406,2235200.0,4.0,-1.174950875859949,124.8152543379657,114.16234347087219,49.437367273783615,-34.79814020032512,0.5045103454841975,120.67932332356771,123.27742462158203,13.609999656677246,21.43716978577161 29880,2013-04-26,HD,73.23999786376953,73.69000244140625,73.12999725341797,57.75434875488281,4983000.0,4.0,0.834602003994334,58.90270301701377,54.68794868586709,61.69730338389535,95.81710437778561,41.55335531458416,56.065949122111,54.671667162577315,13.609999656677246,21.43716978577161 29881,2013-04-26,HON,71.06416320800781,71.19763946533203,70.24427032470703,56.835391998291016,3493714.0,4.0,0.24843460499570114,58.20408083714584,55.20365231715104,55.7764787468924,8.173302001483018,4.657512922636236,56.945617294311525,55.5715913772583,13.609999656677246,21.43716978577161 29882,2013-04-26,IBM,185.6214141845703,186.14723205566406,184.75143432617188,121.63203430175781,3650854.0,4.0,-2.8269018265252015,140.08220364377664,116.71845401003195,41.6470996577183,-144.63501354557354,42.16148656151073,130.0077102661133,128.69551633199055,13.609999656677246,21.43716978577161 29883,2013-04-26,INTC,23.309999465942383,23.559999465942383,23.139999389648438,17.19657325744629,101377300.0,4.0,0.3898634962553835,17.490193155334733,14.936369153930405,62.043002319147504,178.96977985817443,48.936461845615185,16.04915428161621,15.78341760635376,13.609999656677246,21.43716978577161 29884,2013-04-26,JNJ,85.30000305175781,85.48999786376953,84.80999755859375,63.93761444091797,6784700.0,4.0,1.1235314333392594,64.50773515812395,60.3764136303282,68.42638295237734,132.51295453273383,48.39300802219061,61.618316650390625,59.38623593648275,13.609999656677246,21.43716978577161 29885,2013-04-26,JPM,48.86000061035156,49.09000015258789,48.61000061035156,36.43753433227539,13929000.0,4.0,0.008299803012810969,37.11166442324776,34.58504387448173,54.08223398594479,54.76095117775913,4.613952444656051,35.93396161397298,36.12217400868734,13.609999656677246,21.43716978577161 29886,2013-04-26,KO,42.18000030517578,42.43000030517578,42.09000015258789,30.248504638671875,15159800.0,4.0,0.5495040867117034,31.160188161133046,28.377635515929942,60.52103840371693,95.10235335242376,33.0231180023283,29.38679377237956,28.348064390818276,13.609999656677246,21.43716978577161 29887,2013-04-26,MCD,100.83000183105469,100.98999786376953,100.4000015258789,76.0660400390625,3113600.0,4.0,0.4398881546048301,78.10846364070423,74.31991846989146,57.67643333645129,27.221934894944205,11.640067117760584,75.65312372843424,73.76539942423503,13.609999656677246,21.43716978577161 29888,2013-04-26,MMM,104.97000122070312,105.18000030517578,103.45999908447266,74.80856323242188,3359400.0,4.0,0.0870516799638068,78.11898369591103,74.8698247452511,49.775163003487684,-179.16430720926698,19.507340734251628,76.38773040771484,75.37271677652994,13.609999656677246,21.43716978577161 29889,2013-04-26,MRK,45.10496139526367,45.86832046508789,44.95228958129883,32.902923583984375,11110477.0,4.0,0.6975669990961038,33.645751201199545,30.357206142855627,62.69569369007863,96.59040310695143,49.07535166609333,31.406356557210287,30.178387705485026,13.609999656677246,21.43716978577161 29890,2013-04-26,MSFT,31.899999618530273,31.979999542236328,31.450000762939453,26.25105857849121,47799300.0,4.0,0.6842385690939956,26.389552787057433,22.450294014700383,67.25740622897328,200.67795622554522,62.838562591590374,24.0503937403361,23.47058744430542,13.609999656677246,21.43716978577161 29891,2013-04-26,NKE,31.079999923706055,31.235000610351562,30.790000915527344,27.541542053222656,4825600.0,4.0,0.578358407894374,27.8410121389082,25.87100911658496,63.86257830674752,110.27621042032419,44.95707148452615,26.317921574910482,25.255810896555584,13.609999656677246,21.43716978577161 29892,2013-04-26,PG,76.72000122070312,77.22000122070312,76.58000183105469,56.95263671875,8769100.0,4.0,0.3075167441195177,60.16230434186005,56.00202442400909,51.64822177329894,-70.37739545772381,7.911366816638242,57.53957748413086,56.82307147979736,13.609999656677246,21.43716978577161 29893,2013-04-26,TRV,85.22000122070312,85.8499984741211,85.12999725341797,66.76437377929688,1652200.0,4.0,0.5685268870147127,67.95641686758333,65.36923239389128,58.91037366567033,66.95260405198351,29.394688097531237,66.22805328369141,64.4582099278768,13.609999656677246,21.43716978577161 29894,2013-04-26,UNH,59.2599983215332,60.150001525878906,59.130001068115234,50.6140022277832,5798100.0,4.0,0.4533609379985464,54.580404136703194,49.279572059585874,55.03721928889061,11.006739435645073,6.732782069003175,50.32383600870768,48.583713150024415,13.609999656677246,21.43716978577161 29895,2013-04-26,V,42.189998626708984,42.400001525878906,41.78499984741211,38.84660339355469,6127200.0,4.0,0.2562961682939573,39.42687312292255,37.437762344606746,55.77932259099412,85.71165129434166,21.851104812499866,38.16390151977539,37.47370910644531,13.609999656677246,21.43716978577161 29896,2013-04-26,VZ,53.25,53.709999084472656,53.20000076293945,32.41820526123047,14320100.0,4.0,0.8122931517694099,32.45324044718348,28.658836121420034,71.92629301974182,194.98694779818027,47.348584704511495,30.118718719482423,28.761171118418375,13.609999656677246,21.43716978577161 29897,2013-04-26,WBA,49.599998474121094,49.70000076293945,49.25,35.831504821777344,3417800.0,4.0,0.9246406752012248,36.71424500879522,33.636810899407905,66.08674818487025,91.97169057382935,54.947020406672486,34.522701009114584,32.21720167795817,13.609999656677246,21.43716978577161 29898,2013-04-26,WMT,78.58000183105469,79.1500015258789,78.56999969482422,62.98733139038086,5923600.0,4.0,0.9891880805536104,63.66018199545399,60.10386181252941,64.4092353910933,92.82368945783735,35.07373117784182,60.82745170593262,58.73435198465983,13.609999656677246,21.43716978577161 29957,2013-04-29,AAPL,15.016071319580078,15.486429214477539,15.0,13.231184959411621,640326400.0,0.0,-0.23128077547081283,13.751927611506277,11.97443595203132,46.979975476209205,-8.767203344928106,0.35041003164465845,13.215638319651285,13.482683165868123,13.710000038146973,30.91390486442089 29958,2013-04-29,AMGN,108.1500015258789,108.37999725341797,106.33000183105469,80.6502685546875,4293900.0,0.0,2.1468792272791006,85.99546000609536,77.39185307373862,57.717951438147566,41.50670016983459,12.840050210832771,78.86216506958007,72.90114650726318,13.710000038146973,30.91390486442089 29959,2013-04-29,AXP,68.01000213623047,68.19999694824219,67.61000061035156,58.106483459472656,2931000.0,0.0,0.6104172747968235,59.02314459791943,54.68959572800831,59.989689517404045,114.57995671040862,33.1811252820029,56.855441665649415,55.305276997884114,13.710000038146973,30.91390486442089 29960,2013-04-29,BA,91.4000015258789,92.41000366210938,91.19000244140625,77.50591278076172,6265900.0,0.0,1.7317729074189856,78.14096247031418,69.9189450614241,66.34585450578334,187.91985589327956,47.422792083928925,73.36073659261068,69.47769234975179,13.710000038146973,30.91390486442089 29961,2013-04-29,CAT,85.11000061035156,85.5,84.06999969482422,63.38629150390625,6065100.0,0.0,-0.639952494026268,64.88389813311873,60.020023757140045,45.68197034427443,-2.9709366801485033,9.765099135554873,63.223450597127275,66.18729521433512,13.710000038146973,30.91390486442089 29962,2013-04-29,CRM,40.75,41.279998779296875,40.54999923706055,41.0099983215332,2651800.0,0.0,-0.6646310880594513,43.151466068930965,39.90828353434052,45.8554607097237,-81.08906833610361,24.309874855647266,42.21249974568685,43.01179161071777,13.710000038146973,30.91390486442089 29963,2013-04-29,CSCO,20.649999618530273,21.06999969482422,20.469999313354492,15.133256912231445,29476200.0,0.0,-0.05709234284717013,15.605920183474009,14.54733432549816,51.75654362467608,-23.656645016097855,3.208895574444824,15.076757780710857,15.118389511108399,13.710000038146973,30.91390486442089 29964,2013-04-29,CVX,120.44000244140625,121.5999984741211,120.04000091552734,78.61119842529297,5158500.0,0.0,0.15299631111112433,78.77129586139013,74.24127890667627,58.567487098396356,104.84611172599752,21.04213539597976,76.92800598144531,76.17954711914062,13.710000038146973,30.91390486442089 29965,2013-04-29,DIS,62.81999969482422,63.25,62.59000015258789,57.27284622192383,7203900.0,0.0,1.318836519395731,58.047584149371836,51.44719734476879,67.43552432344634,133.5155773696121,41.58192875948604,53.64890352884928,52.004808807373045,13.710000038146973,30.91390486442089 29966,2013-04-29,GS,144.5399932861328,145.89999389648438,143.91000366210938,120.22034454345703,2715300.0,0.0,-0.9835222833189192,124.74201899394983,114.15852879657753,50.50197565766034,-11.53474090750292,1.729436245983263,120.41061986287436,123.24636624654134,13.710000038146973,30.91390486442089 29967,2013-04-29,HD,73.44000244140625,74.0199966430664,73.38999938964844,58.00631332397461,4518700.0,0.0,0.8225820428327495,58.91601492287678,54.98959077475506,62.471605752298935,100.73580986140826,44.85823468718313,56.18720575968425,54.76504974365234,13.710000038146973,30.91390486442089 29968,2013-04-29,HON,70.56841278076172,70.65421295166016,70.02499389648438,56.75846481323242,3147258.0,0.0,0.22070854267295203,58.1682561150969,55.19871509156814,55.44641381694028,-20.828961546290248,7.254052971989861,56.954332987467446,55.64795748392741,13.710000038146973,30.91390486442089 29969,2013-04-29,IBM,186.21414184570312,190.89866638183594,186.08985900878906,124.6617202758789,6205290.0,0.0,-2.601749979618873,139.57684571967764,116.39565565361339,46.127676786421326,-94.34130407660203,20.43317874975604,129.67865931193035,128.66349919637045,13.710000038146973,30.91390486442089 29970,2013-04-29,INTC,23.440000534057617,23.829999923706055,23.399999618530273,17.461130142211914,102141600.0,0.0,0.42263584690406475,17.670772298518518,14.927019850071568,63.88842468699041,180.6385339124753,52.80526354486076,16.107455889383953,15.819473123550415,13.710000038146973,30.91390486442089 29971,2013-04-29,JNJ,85.0199966430664,85.88999938964844,84.91000366210938,64.28313446044922,8038000.0,0.0,1.1338165555641808,64.75416390543155,60.40415251607723,69.36814369271592,136.19963253208456,52.1314600655058,61.778311284383136,59.53955243428548,13.710000038146973,30.91390486442089 29972,2013-04-29,JPM,49.08000183105469,49.099998474121094,48.650001525878906,36.46735382080078,13496300.0,0.0,0.04795235873189796,37.17641583414832,34.62370242146691,54.21356068083569,62.49042338961605,4.763899295618438,35.91435139973958,36.14903958638509,13.710000038146973,30.91390486442089 29973,2013-04-29,KO,42.2400016784668,42.290000915527344,41.91999816894531,30.349103927612305,11311100.0,0.0,0.5245178373439856,31.2058776117921,28.460557439172252,61.05178295365203,82.58803475580349,26.627590033295057,29.46846268971761,28.411143684387206,13.710000038146973,30.91390486442089 29974,2013-04-29,MCD,101.55999755859375,102.5199966430664,101.1500015258789,77.03865051269531,3417700.0,0.0,0.48392765719800934,78.11443828777682,74.54993243976223,60.42548738007098,86.4119371321469,26.204265239374298,75.71620534261068,73.86156005859375,13.710000038146973,30.91390486442089 29975,2013-04-29,MMM,103.91000366210938,104.19999694824219,102.88999938964844,74.83732604980469,2903700.0,0.0,-0.03508290902495048,78.21042316920177,74.6472024106322,49.865009803067,-211.61164822690222,23.530768202591357,76.32598266601562,75.41953137715657,13.710000038146973,30.91390486442089 29976,2013-04-29,MRK,45.6870231628418,45.91603088378906,45.53435134887695,32.868560791015625,11921943.0,0.0,0.6775799168812604,33.64287686753119,30.598586602927792,62.43539038972132,99.38644226058081,49.58385753235523,31.491816139221193,30.23547035853068,13.710000038146973,30.91390486442089 29977,2013-04-29,MSFT,31.799999237060547,32.68000030517578,31.770000457763672,26.928184509277344,59116400.0,0.0,0.7785290303801666,26.811307534804772,22.358845129379798,70.05421413154616,204.85867979191485,67.16735947981638,24.176185162862144,23.544705390930176,13.710000038146973,30.91390486442089 29978,2013-04-29,NKE,31.0,31.405000686645508,30.809999465942383,27.870849609375,5841600.0,0.0,0.5929503412590336,27.935699430063217,25.970790132925067,65.42089629676055,121.31924783944577,48.07008740543744,26.434365399678548,25.320996252695718,13.710000038146973,30.91390486442089 29979,2013-04-29,PG,77.55999755859375,77.9800033569336,77.2300033569336,57.381072998046875,6638100.0,0.0,0.23245925385194965,60.144835430274185,56.05987686525805,53.050226669621885,-36.79369006229767,0.7859174995153902,57.586281840006514,56.8608450571696,13.710000038146973,30.91390486442089 29980,2013-04-29,TRV,85.19999694824219,85.5999984741211,84.75,67.02312469482422,2124300.0,0.0,0.5443792241822933,67.96266241575022,65.48295297121267,59.69621196839177,51.77778576781236,23.32783858071055,66.31168874104817,64.55573717753093,13.710000038146973,30.91390486442089 29981,2013-04-29,UNH,59.95000076293945,60.4900016784668,59.810001373291016,51.06500244140625,4861600.0,0.0,0.42472012038147966,54.52947952052525,49.41899498203822,56.40082574355398,20.524976885596026,2.757249636113028,50.473601531982425,48.6548158009847,13.710000038146973,30.91390486442089 29982,2013-04-29,V,41.932498931884766,42.125,41.790000915527344,39.00224685668945,10694400.0,0.0,0.27999616467288746,39.446765686384914,37.43064367640806,56.37314250288872,78.39583982402247,21.85110481249988,38.23629989624023,37.513672765096025,13.710000038146973,30.91390486442089 29983,2013-04-29,VZ,53.650001525878906,53.720001220703125,53.2599983215332,32.3154296875,10124400.0,0.0,0.8378851373611766,32.67538344555005,28.72390740222827,70.94534116891695,171.81085596122986,47.43586389392044,30.238384946187338,28.86497179667155,13.710000038146973,30.91390486442089 29984,2013-04-29,WBA,49.380001068115234,49.630001068115234,49.060001373291016,35.940589904785156,3316300.0,0.0,0.8842071970006486,36.76122601852924,33.76800600661724,66.46003143648744,85.01470726131974,49.069779788812404,34.6885134379069,32.33503948847453,13.710000038146973,30.91390486442089 29985,2013-04-29,WMT,79.08000183105469,79.25,78.1500015258789,62.469364166259766,6156800.0,0.0,0.931791562235361,63.58590895235645,60.41402085721387,61.765129238324164,77.45639602558673,26.019910794276946,60.9839111328125,58.85240567525228,13.710000038146973,30.91390486442089 29986,2013-04-30,AAPL,15.539285659790039,15.901785850524902,15.431071281433105,13.620623588562012,691538400.0,1.0,-0.14538445390173393,13.822316541648286,11.94400645258389,50.13727905516196,43.02166773701053,12.2216300501596,13.202369785308838,13.478473122914632,13.520000457763672,24.24413857647026 29987,2013-04-30,AMGN,106.66000366210938,106.66000366210938,103.8499984741211,78.79032897949219,5477200.0,1.0,1.7452728179785453,86.07445236381547,77.14727920356735,54.87725740262717,6.919246574090917,0.8370103934071057,79.21046244303385,73.13272457122802,13.520000457763672,24.24413857647026 29988,2013-04-30,AXP,67.87999725341797,68.4800033569336,67.5999984741211,58.77664566040039,4685400.0,1.0,0.6739807117147123,59.18172488986573,54.61435589016357,61.85451952177198,126.03993110897646,35.93908321083742,56.936333719889326,55.4295311609904,13.520000457763672,24.24413857647026 29989,2013-04-30,BA,91.3499984741211,91.98999786376953,90.81999969482422,77.09265899658203,4714300.0,1.0,1.7377222350786212,78.39285309878477,70.28440215023866,65.07208813001623,152.91886535223273,42.62584899625886,73.53587697347005,69.7168986638387,13.520000457763672,24.24413857647026 29990,2013-04-30,CAT,84.80999755859375,85.37999725341797,83.36000061035156,63.289100646972656,6954300.0,1.0,-0.5368512115292461,64.91142635302704,60.01729373974639,45.42297480377124,-11.424554075612633,15.592033896710122,63.120805231730145,66.01057872772216,13.520000457763672,24.24413857647026 29991,2013-04-30,CRM,41.04999923706055,41.2400016784668,40.709999084472656,41.11000061035156,3806600.0,1.0,-0.6229122379062844,42.60718432462688,40.1803152939034,46.19361162817383,-72.65349240223892,24.309874855647255,42.1317497253418,42.96754163106282,13.520000457763672,24.24413857647026 29992,2013-04-30,CSCO,20.989999771118164,21.25,20.799999237060547,15.08997631072998,37777300.0,1.0,-0.04523741085909805,15.59890317805681,14.544985581556228,51.25257242563369,21.13654892707086,1.9753403963708167,15.062902768452963,15.121479479471843,13.520000457763672,24.24413857647026 29993,2013-04-30,CVX,121.05000305175781,122.01000213623047,120.12000274658203,79.05830383300781,6907400.0,1.0,0.323737332693824,79.13068726766058,74.07692457926326,59.685017368599745,113.58167991587926,23.854619566120043,76.99021072387696,76.24877166748047,13.520000457763672,24.24413857647026 29994,2013-04-30,DIS,62.93000030517578,63.08000183105469,62.439998626708984,57.127403259277344,8528800.0,1.0,1.3292497900547886,58.233030984032816,51.750843146216205,66.74752148890886,118.17713713946473,38.33477944971124,53.83102518717448,52.129809315999346,13.520000457763672,24.24413857647026 29995,2013-04-30,GS,145.19000244140625,146.5399932861328,144.55999755859375,121.01570892333984,2586300.0,1.0,-0.7588865148893404,124.67981916159424,114.17019609719482,51.515807340910115,12.772765612746971,4.687403526225652,120.24824040730795,123.20049158732097,13.520000457763672,24.24413857647026 29996,2013-04-30,HD,73.5,74.01000213623047,73.22000122070312,57.75434875488281,6601900.0,1.0,0.7836908023047258,58.97568751148248,55.113377658805604,61.19193374012229,87.77020109920906,40.483780772368235,56.292189534505205,54.84927349090576,13.520000457763672,24.24413857647026 29997,2013-04-30,HON,70.52074432373047,70.5302734375,69.59597778320312,56.55851745605469,3060828.0,1.0,0.18052043067743995,58.13181998162064,55.18362382025924,54.578003414174056,-46.06616839746612,12.25199431936618,56.94536069234212,55.709394518534346,13.520000457763672,24.24413857647026 29998,2013-04-30,IBM,190.3728485107422,193.68069458007812,188.67112731933594,126.78370666503906,7886735.0,1.0,-2.2264241200342383,138.84068488821455,116.39191932931472,48.96685143689552,-58.79127442432034,9.918075145856632,129.4560218811035,128.64492772420246,13.520000457763672,24.24413857647026 29999,2013-04-30,INTC,23.719999313354492,24.0,23.639999389648438,17.60076141357422,41468900.0,1.0,0.4546345039949884,17.8549421738251,14.925838999880954,64.82223580742043,172.59187988817598,55.09511578555969,16.173351605733234,15.853977998097738,13.520000457763672,24.24413857647026 30000,2013-04-30,JNJ,85.38999938964844,85.69999694824219,84.88999938964844,64.02023315429688,12099600.0,1.0,1.1079815294027284,64.92924902383126,60.41985909994804,67.77688555309155,120.9292774404508,51.54458117499028,61.93905652364095,59.685258102416995,13.520000457763672,24.24413857647026 30001,2013-04-30,JPM,48.959999084472656,49.25,48.720001220703125,36.53444290161133,13802600.0,1.0,0.08382454577040477,37.24376882967887,34.63313127102914,54.51632363417547,74.79145950563,7.1058257287831434,35.909571965535484,36.16714572906494,13.520000457763672,24.24413857647026 30002,2013-04-30,KO,42.150001525878906,42.38999938964844,41.880001068115234,30.413761138916016,13432200.0,1.0,0.5041221450106654,31.258959918371584,28.523152584680172,61.396837711344105,78.6430147612857,28.780622278440593,29.55396334330241,28.471734046936035,13.520000457763672,24.24413857647026 30003,2013-04-30,MCD,102.2699966430664,102.36000061035156,101.55999755859375,77.00847625732422,4205200.0,1.0,0.510509632793287,78.17391155845424,74.63220187538364,60.299786687430554,84.69724128295849,26.20426523937429,75.80592600504558,73.9489912668864,13.520000457763672,24.24413857647026 30004,2013-04-30,MMM,103.9800033569336,104.73999786376953,102.97000122070312,75.47162628173828,3768800.0,1.0,-0.07977314789010848,78.18668376326359,74.54048222184385,51.83081325346647,-154.30872229446013,17.57890577753667,76.30916366577148,75.4648593902588,13.520000457763672,24.24413857647026 30005,2013-04-30,MRK,45.5629768371582,45.64885330200195,44.847328186035156,32.3049430847168,20692446.0,1.0,0.6092378569012808,33.59689801730195,30.788220467195117,58.326475672048375,67.01660916994174,29.65513350859735,31.569027455647788,30.299270979563396,13.520000457763672,24.24413857647026 30006,2013-04-30,MSFT,32.560001373291016,33.11000061035156,32.279998779296875,27.332805633544922,75165200.0,1.0,0.8758086663108529,27.268029220817198,22.257202140571962,71.55611357936313,199.10614154509554,69.50030275536314,24.313812446594238,23.61901512145996,13.520000457763672,24.24413857647026 30007,2013-04-30,NKE,31.364999771118164,31.885000228881836,31.329999923706055,28.30250358581543,10094800.0,1.0,0.6320594342806203,28.147059280880118,25.96858345746217,67.33114594521274,157.08994632345699,55.64202348596552,26.574394607543944,25.395961634318034,13.520000457763672,24.24413857647026 30008,2013-04-30,PG,77.86000061035156,77.88999938964844,76.5999984741211,56.7088508605957,9653800.0,1.0,0.11737986157951497,60.17746317512056,55.90801350944975,50.6657064447999,-68.97775791161325,5.932238466103175,57.614977773030596,56.87812665303548,13.520000457763672,24.24413857647026 30009,2013-04-30,TRV,85.26000213623047,85.63999938964844,85.04000091552734,66.96826934814453,1675100.0,1.0,0.5148804381917671,67.97953887177138,65.54448838042589,59.4468728949933,54.31985265404571,23.73023338263134,66.38696263631185,64.63376852671306,13.520000457763672,24.24413857647026 30010,2013-04-30,UNH,60.13999938964844,60.380001068115234,59.209999084472656,50.996944427490234,5701800.0,1.0,0.3920114887123489,54.47378860882021,49.320667873113386,56.13506191436211,9.487858185707847,9.141371095361166,50.61343994140625,48.716872723897296,13.520000457763672,24.24413857647026 30011,2013-04-30,V,42.147499084472656,42.474998474121094,42.0099983215332,39.13235092163086,12161600.0,1.0,0.3057523702679674,39.468192912705014,37.42106337391608,56.87392886935132,98.11981148440097,28.293424052130533,38.316751861572264,37.553293546040855,13.520000457763672,24.24413857647026 30012,2013-04-30,VZ,53.5099983215332,54.310001373291016,53.45000076293945,32.58745193481445,16111500.0,1.0,0.8700870701620147,32.92475948716554,28.77219905470458,71.99124461711712,170.7272510784825,52.410225533156954,30.352562713623048,28.96383482615153,13.520000457763672,24.24413857647026 30013,2013-04-30,WBA,49.310001373291016,49.540000915527344,48.959999084472656,36.00605010986328,5550100.0,1.0,0.8476740073967406,36.81948610760412,33.86901334307947,66.68765099657331,79.26630278526264,45.954964569564254,34.8601442972819,32.44975392023722,13.520000457763672,24.24413857647026 30014,2013-04-30,WMT,78.27999877929688,78.30000305175781,77.37000274658203,61.93540573120117,7965800.0,1.0,0.8336090979387691,63.507386673527016,60.628016768855794,59.17456568459675,44.13352068545065,11.22015059884066,61.12921346028646,58.954433822631835,13.520000457763672,24.24413857647026 30015,2013-05-01,AAPL,15.873571395874023,15.89035701751709,15.51392936706543,13.513266563415527,506909200.0,2.0,-0.08499405634332469,13.858983974618905,11.929794998006827,49.300061025805995,45.0132837308111,12.221630050159611,13.186783790588379,13.47823363939921,14.489999771118164,43.965293859167424 30016,2013-05-01,AMGN,105.05000305175781,106.87999725341797,104.30999755859375,79.03984069824219,3744500.0,2.0,1.4306388416122502,86.08790492964852,77.11341342972648,55.183360839360994,5.90954235184919,1.8272502178239138,79.5164202372233,73.37547969818115,14.489999771118164,43.965293859167424 30017,2013-05-01,AXP,68.25,68.8499984741211,68.16000366210938,58.664939880371094,3767300.0,2.0,0.7071894309874622,59.40192549709197,54.5685689639676,61.3613669231597,134.01152546544193,39.46818275770549,57.03206303914388,55.55906219482422,14.489999771118164,43.965293859167424 30018,2013-05-01,BA,91.08000183105469,91.75,90.72000122070312,76.89866638183594,4567300.0,2.0,1.7071050924951408,78.54074948329918,70.71168429355629,64.47100842282786,131.1279613811674,41.29757774884368,73.69527384440104,69.9481232325236,14.489999771118164,43.965293859167424 30019,2013-05-01,CAT,84.06999969482422,84.3499984741211,82.66000366210938,62.10060501098633,11607000.0,2.0,-0.5447646596056614,64.89799893116967,59.99311587595923,42.38323116351387,-52.56923939353996,20.970482171258855,63.00552927652995,65.82927958170573,14.489999771118164,43.965293859167424 30020,2013-05-01,CRM,41.209999084472656,42.189998626708984,41.119998931884766,41.560001373291016,6423600.0,2.0,-0.5472303173762185,42.53221146005111,40.198538433137365,47.71370526868539,-30.948761517352878,3.7203480980205863,42.09016647338867,42.940375010172524,14.489999771118164,43.965293859167424 30021,2013-05-01,CSCO,20.829999923706055,20.899999618530273,20.350000381469727,14.700464248657227,44773400.0,2.0,-0.06650601996987149,15.598435953350737,14.498567506579683,46.99247391972826,-81.16269196930321,10.093378510348137,15.039641857147217,15.118196805318197,14.489999771118164,43.965293859167424 30022,2013-05-01,CVX,121.25,121.56999969482422,120.05000305175781,77.93083953857422,6082100.0,2.0,0.36387930238137756,79.27507596107341,74.09387926963947,55.76155890478732,81.33691157658266,23.054665805558315,77.00770568847656,76.31313565572103,14.489999771118164,43.965293859167424 30023,2013-05-01,DIS,62.880001068115234,63.5,62.79999923706055,57.46376037597656,7468900.0,2.0,1.349092096432571,58.369994597427954,52.15569891453493,67.53981062960364,121.61723784060966,42.295886877872924,54.04011662801107,52.27087014516194,14.489999771118164,43.965293859167424 30024,2013-05-01,GS,145.8300018310547,145.8300018310547,142.39999389648438,118.14915466308594,3509000.0,2.0,-0.8029125459703153,124.67126067416245,114.11247421963637,47.86090179474553,-37.22339500440694,5.567466986646649,120.07619400024414,123.13959210713705,14.489999771118164,43.965293859167424 30025,2013-05-01,HD,73.18000030517578,73.58999633789062,72.63999938964844,57.289798736572266,5554700.0,2.0,0.7072313867288855,58.90964854550883,55.36838719057515,58.891116852758884,60.94829743440612,26.546454816882154,56.39638646443685,54.93802286783854,14.489999771118164,43.965293859167424 30026,2013-05-01,HON,69.78665161132812,69.96778869628906,69.09069061279297,55.78173828125,3326307.0,2.0,0.08501151496231785,58.14887095585237,55.10504673823943,51.3460593469323,-99.25000144301264,17.82710106081119,56.90690612792969,55.76540393829346,14.489999771118164,43.965293859167424 30027,2013-05-01,IBM,192.9923553466797,193.27915954589844,190.4397735595703,124.96221160888672,5124459.0,2.0,-2.0522974924170114,138.18098554953883,116.23598222389867,46.77770903967145,-55.068132658945835,9.91807514585663,129.1678680419922,128.61043904622395,14.489999771118164,43.965293859167424 30028,2013-05-01,INTC,23.81999969482422,24.170000076293945,23.809999465942383,17.630157470703125,38373800.0,2.0,0.47686864155520325,17.9953663979764,15.001473697543618,65.01923820762605,161.63736848814364,57.30928601946711,16.243166732788087,15.891396474838256,14.489999771118164,43.965293859167424 30029,2013-05-01,JNJ,84.5,85.12999725341797,83.87999725341797,63.269073486328125,12312100.0,2.0,1.0151922729493563,64.97105368686309,60.54030152248749,63.47326309480361,79.3142941876514,25.429450559060125,62.07351188659668,59.81931400299072,14.489999771118164,43.965293859167424 30030,2013-05-01,JPM,48.7599983215332,48.90999984741211,47.849998474121094,35.788978576660156,17686400.0,2.0,0.051507030539276855,37.19994077414975,34.7634316471149,50.66531173192682,6.633157544785319,7.06342680131841,35.8875986735026,36.17492650349935,14.489999771118164,43.965293859167424 30031,2013-05-01,KO,42.150001525878906,42.560001373291016,42.13999938964844,30.327537536621094,8710600.0,2.0,0.47551939619025774,31.254938457768723,28.673745776850417,60.65552195115918,81.04740374538201,32.386220058208686,29.622938346862792,28.533146222432453,14.489999771118164,43.965293859167424 30032,2013-05-01,MCD,101.9800033569336,102.44000244140625,101.33000183105469,76.43548583984375,2720100.0,2.0,0.4798095560641542,78.0920046677358,74.8747014174693,57.93237966655469,66.07164126798534,22.72941617391866,75.88081868489583,74.04370079040527,14.489999771118164,43.965293859167424 30033,2013-05-01,MMM,104.77999877929688,105.12000274658203,104.41999816894531,75.35630798339844,3258900.0,2.0,-0.12307695259059415,78.19968834583058,74.44602927501903,51.451390920269155,-94.47404354611963,13.466428568472164,76.29402720133463,75.51769727071127,14.489999771118164,43.965293859167424 30034,2013-05-01,MRK,42.74809265136719,44.18893051147461,42.5572509765625,31.404518127441406,41648358.0,2.0,0.4769218548334493,33.57704746457605,30.8307534005973,52.60498315562874,-22.4447559706519,12.0815038777613,31.614620526631672,30.359183883666994,14.489999771118164,43.965293859167424 30035,2013-05-01,MSFT,32.93000030517578,33.08000183105469,32.599998474121094,27.019025802612305,54330900.0,2.0,0.9170133100418525,27.56728626171457,22.301464119755153,68.78840652271809,171.06431265534405,69.50030275536317,24.438778495788576,23.69478359222412,14.489999771118164,43.965293859167424 30036,2013-05-01,NKE,31.780000686645508,32.14500045776367,31.600000381469727,28.195707321166992,7924400.0,2.0,0.6469781449178171,28.283045113896154,26.030626570368984,66.39242075114133,165.02919860349613,59.09550390175076,26.715758768717446,25.469442717234294,14.489999771118164,43.965293859167424 30037,2013-05-01,PG,76.83000183105469,77.7699966430664,76.72000122070312,56.87137222290039,8388800.0,2.0,0.03884494939516969,60.195362343072276,55.84872830939355,51.21414576113611,-67.55928514430565,5.932238466103171,57.62587013244629,56.9063050587972,14.489999771118164,43.965293859167424 30038,2013-05-01,TRV,85.45999908447266,85.48999786376953,83.9800033569336,65.9410629272461,1821700.0,2.0,0.4039588778347394,67.9429957107478,65.61082661591237,54.99702863140621,-16.488837636309995,7.716406102072143,66.41074574788412,64.71923885345458,14.489999771118164,43.965293859167424 30039,2013-05-01,UNH,59.959999084472656,60.439998626708984,59.29999923706055,50.81824493408203,4897800.0,2.0,0.34766247025282837,54.41884793377463,49.20967532061991,55.425666073336735,5.137216570322062,8.380798590465556,50.74249979654948,48.77623411814372,14.489999771118164,43.965293859167424 30040,2013-05-01,V,41.747501373291016,42.064998626708984,40.900001525878906,38.56553268432617,12252400.0,2.0,0.27723110648746996,39.480879724220365,37.43787714223472,54.07635120516371,21.344423527682398,0.27058068974784233,38.394337844848636,37.59084644317627,14.489999771118164,43.965293859167424 30041,2013-05-01,VZ,53.77000045776367,53.970001220703125,52.09000015258789,31.6746883392334,23874700.0,2.0,0.812587932165755,32.940372860179046,28.993485439076323,63.99478837712613,111.93300781941396,23.590836406167536,30.43232669830322,29.047883796691895,14.489999771118164,43.965293859167424 30042,2013-05-01,WBA,49.5099983215332,49.86000061035156,48.91999816894531,35.59151840209961,5658900.0,2.0,0.7763229789407688,36.689795802974075,34.190698124027875,63.8490458182452,72.85779479579294,49.56008939328236,34.96195933024089,32.56117184956869,14.489999771118164,43.965293859167424 30043,2013-05-01,WMT,77.8499984741211,78.66000366210938,77.69000244140625,62.20638656616211,6260300.0,2.0,0.7688024008037004,63.40390135677986,60.89566796389885,60.05414894768392,54.034164878488156,16.082445969452756,61.278235626220706,59.07232767740886,14.489999771118164,43.965293859167424 30044,2013-05-02,AAPL,15.777856826782227,16.02107048034668,15.736785888671875,13.704910278320312,421828400.0,3.0,-0.021423231353951522,13.946965875092152,11.896568499144907,50.81670214304877,70.29731919805602,15.827552257978361,13.180057144165039,13.473277393976847,13.59000015258789,42.40673024271881 30045,2013-05-02,AMGN,105.1500015258789,106.91999816894531,104.4000015258789,79.83373260498047,2919800.0,3.0,1.2311575724427115,86.09390118364604,77.08549487348287,56.16220841212971,5.5665491056479235,2.017429499775854,79.80725657145182,73.62156543731689,13.59000015258789,42.40673024271881 30046,2013-05-02,AXP,68.43000030517578,69.47000122070312,68.37000274658203,59.61005783081055,3575900.0,3.0,0.8005425440597165,59.784367351926555,54.41380998571993,63.88176983373941,159.08684928804868,44.90499463000643,57.134453455607094,55.6864985148112,13.59000015258789,42.40673024271881 30047,2013-05-02,BA,91.23999786376953,92.81999969482422,91.19999694824219,77.7673568725586,4514800.0,3.0,1.732960360756664,78.82265868220206,71.04206223454598,65.92890443845883,142.66299178873078,46.94874508365716,73.88756205240885,70.18432890574137,13.59000015258789,42.40673024271881 30048,2013-05-02,CAT,83.33999633789062,84.55999755859375,83.0999984741211,62.98262023925781,5798600.0,3.0,-0.4743963211184479,64.9094872043941,59.9943458034184,45.19872016573234,-23.975762746059694,18.54804289153652,62.952579752604166,65.66045201619467,13.59000015258789,42.40673024271881 30049,2013-05-02,CRM,41.77000045776367,42.099998474121094,41.5,41.869998931884766,3598400.0,3.0,-0.45696997248762017,42.56303282082925,40.19446687399497,48.74560125589849,-15.197202443518348,3.7203480980205947,42.04824981689453,42.91987501780192,13.59000015258789,42.40673024271881 30050,2013-05-02,CSCO,20.469999313354492,20.75,20.440000534057617,14.952926635742188,54869800.0,3.0,-0.062272107112901764,15.585384317890831,14.489258054240516,49.790726670137296,-59.94204471421375,10.093378510348137,15.021218522389729,15.116021219889323,13.59000015258789,42.40673024271881 30051,2013-05-02,CVX,121.0,122.33000183105469,120.62999725341797,79.07772827148438,5066100.0,3.0,0.48267249034726945,79.61320699624792,74.01299081869348,58.623737558739094,117.98638797051069,28.420344247272165,77.04420725504558,76.39007771809896,13.59000015258789,42.40673024271881 30052,2013-05-02,DIS,63.400001525878906,63.93000030517578,63.11000061035156,58.07285690307617,5249600.0,3.0,1.397852690811348,58.58058519864143,52.51692876315056,68.92674279684648,127.00669203737444,46.08608787052351,54.25042012532552,52.41617361704508,13.59000015258789,42.40673024271881 30053,2013-05-02,GS,142.67999267578125,143.6699981689453,140.38999938964844,119.02730560302734,4331900.0,3.0,-0.7582039478079992,124.68457306326451,114.15549422799526,49.00740435079612,-64.43324642881373,13.952030485738117,119.89779281616211,123.05300839742024,13.59000015258789,42.40673024271881 30054,2013-05-02,HD,72.7699966430664,73.4800033569336,72.52999877929688,57.73860549926758,3722900.0,3.0,0.6750699181397053,58.88756871691085,55.598334832283484,60.379973247932206,60.41835397874246,24.051375924137265,56.51318117777507,55.03386065165202,13.59000015258789,42.40673024271881 30055,2013-05-02,HON,69.43389892578125,70.67328643798828,69.41483306884766,56.88922882080078,3283721.0,3.0,0.09756062386805553,58.16138693600964,55.10945389956165,55.25415027635533,-28.381481983882136,7.62155499401668,56.88819198608398,55.82305037180583,13.59000015258789,42.40673024271881 30056,2013-05-02,IBM,191.31930541992188,193.52772521972656,190.965576171875,126.68991088867188,4126575.0,3.0,-1.7546633260398465,137.64020143998425,116.21840756880484,49.01428552218583,-41.30240911652639,8.946918302493374,128.90350240071615,128.61513442993163,13.59000015258789,42.40673024271881 30057,2013-05-02,INTC,23.729999542236328,24.149999618530273,23.670000076293945,17.718351364135742,33486300.0,3.0,0.49588955972885174,18.127056632252895,15.088048233774934,65.6168533502879,141.88429266438496,50.76505185891808,16.314941501617433,15.92728385925293,13.59000015258789,42.40673024271881 30058,2013-05-02,JNJ,84.44000244140625,85.20999908447266,84.16999816894531,63.9676399230957,8668900.0,3.0,0.9866510923596508,65.09922341617957,60.61869726863488,65.57612623437572,88.50485849121516,26.501881517988192,62.2164794921875,59.95818157196045,13.59000015258789,42.40673024271881 30059,2013-05-02,JPM,48.25,48.25,47.709999084472656,35.8411750793457,15529300.0,3.0,0.029763888842630593,37.19336733936532,34.813987015493076,50.91645527460806,-18.481412782862225,9.13126960830437,35.869340896606445,36.169872220357256,13.59000015258789,42.40673024271881 30060,2013-05-02,KO,41.65999984741211,42.15999984741211,41.4900016784668,30.147918701171875,18709600.0,3.0,0.4333622426205963,31.245964309092205,28.784746292714434,59.117293833396275,43.81419084897118,9.68938771636588,29.67299315134684,28.582172616322836,13.59000015258789,42.40673024271881 30061,2013-05-02,MCD,101.45999908447266,102.33999633789062,101.12000274658203,76.94815826416016,3821100.0,3.0,0.4911858197567227,78.13156545719177,74.94295617977112,59.40747168700237,66.24674522321354,19.517568137807174,75.96350275675455,74.1430903116862,13.59000015258789,42.40673024271881 30062,2013-05-02,MMM,105.04000091552734,106.37999725341797,104.91000366210938,76.43023681640625,3119500.0,3.0,-0.06993231201525418,78.20804528425025,74.4535277443142,54.64966652999846,-4.054603985751482,0.9514573945507735,76.30315628051758,75.57983792622885,13.59000015258789,42.40673024271881 30063,2013-05-02,MRK,43.79771041870117,43.902671813964844,43.406490325927734,31.43202018737793,14929389.0,3.0,0.37001436107342656,33.55080244931361,30.885180064114124,52.75142771643375,-14.425669559901081,12.081503877761293,31.651507886250815,30.412974325815835,13.59000015258789,42.40673024271881 30064,2013-05-02,MSFT,32.630001068115234,33.16999816894531,32.38999938964844,27.382362365722656,46059500.0,3.0,0.9678299697368544,27.893776049002057,22.35152386249697,70.17046736144108,154.0714981642897,63.035481417273466,24.572002092997234,23.775788656870525,13.59000015258789,42.40673024271881 30065,2013-05-02,NKE,31.75,31.78499984741211,31.475000381469727,28.177907943725586,5605400.0,3.0,0.6498737297531427,28.401411317596253,26.08937351821918,66.23321077288074,145.19627944525666,52.97474886751169,26.8416961034139,25.540927791595458,13.59000015258789,42.40673024271881 30066,2013-05-02,PG,77.38999938964844,78.27999877929688,77.13999938964844,57.4401741027832,7288200.0,3.0,0.02224657899186866,60.195132759650285,55.833654853264754,53.10174660057226,-36.70470121325385,0.22021401401379923,57.644234085083006,56.93846397399902,13.59000015258789,42.40673024271881 30067,2013-05-02,TRV,84.11000061035156,84.51000213623047,84.0,66.19197845458984,1348000.0,3.0,0.3324670549176574,67.93911361597912,65.62098159886463,55.832462453179836,-40.90755511165433,7.716406102072133,66.42590408325195,64.80044479370117,13.59000015258789,42.40673024271881 30068,2013-05-02,UNH,59.709999084472656,60.380001068115234,59.38999938964844,50.6140022277832,6072500.0,3.0,0.29266125733616377,54.32103824385627,49.090493204507986,54.60970256786395,-1.5345247384838847,8.38079859046556,50.87297732035319,48.80365384419759,13.59000015258789,42.40673024271881 30069,2013-05-02,V,42.5,44.915000915527344,42.5,40.744449615478516,30677200.0,3.0,0.42554279340109247,40.0079700723332,37.11799275725664,61.589746087819165,261.1532894158128,37.64994027819402,38.51876945495606,37.653587913513185,13.59000015258789,42.40673024271881 30070,2013-05-02,VZ,52.4900016784668,52.81999969482422,52.130001068115234,31.753284454345703,12878400.0,3.0,0.7645482642042474,32.95414271629075,29.205930564043722,64.34754353104543,86.75958106638004,23.59083640616753,30.521689478556315,29.13284403483073,13.59000015258789,42.40673024271881 30071,2013-05-02,WBA,48.90999984741211,49.08000183105469,48.619998931884766,35.54787826538086,5025600.0,3.0,0.7080929260368336,36.535317545524464,34.51171690882124,63.55442936427812,44.199040180087486,40.18854208835359,35.031290181477864,32.655967775980635,13.59000015258789,42.40673024271881 30072,2013-05-02,WMT,77.91000366210938,78.48999786376953,77.80000305175781,62.525142669677734,4519600.0,3.0,0.7346944793879757,63.30774031278623,61.171932691364155,61.074669239258945,54.647018610565034,16.08244596945276,61.42353884379069,59.18048979441325,13.59000015258789,42.40673024271881 30073,2013-05-03,AAPL,16.118213653564453,16.186786651611328,16.04107093811035,13.842106819152832,361300800.0,4.0,0.039571563349195316,14.067605003423273,11.858308711939275,51.88268113766198,97.23960657507305,20.266479709444283,13.177237224578857,13.470857429504395,12.850000381469727,21.928635220041965 30074,2013-05-03,AMGN,106.69999694824219,107.56999969482422,106.13999938964844,80.50662994384766,2620500.0,4.0,1.1145169632600584,86.0056190996854,77.35826182072476,56.98596082978319,20.67373638496527,5.207173729386789,80.11396993001303,73.8781141281128,12.850000381469727,21.928635220041965 30075,2013-05-03,AXP,69.91999816894531,71.08999633789062,69.9000015258789,60.34035110473633,6986600.0,4.0,0.922816468813437,60.3151049257913,54.3066495297751,65.67169598057927,218.9206409164121,55.954562820833445,57.2780345916748,55.82753429412842,12.850000381469727,21.928635220041965 30076,2013-05-03,BA,92.8499984741211,93.94999694824219,92.66999816894531,79.05769348144531,4700100.0,4.0,1.83640133619177,79.40053722234488,71.10261448053599,67.94976388921204,164.20685375954142,52.14906437176396,74.15209884643555,70.43645350138347,12.850000381469727,21.928635220041965 30077,2013-05-03,CAT,85.58999633789062,87.4800033569336,85.4800033569336,65.0157699584961,11890000.0,4.0,-0.25166962451694275,65.27080155295695,59.85129202919637,50.91802801254351,101.7823797269616,8.643939006746047,62.97012608846028,65.53467089335123,12.850000381469727,21.928635220041965 30078,2013-05-03,CRM,42.27000045776367,42.5,42.060001373291016,42.2400016784668,2897000.0,4.0,-0.3515296544289015,42.668119138186185,40.17788077026108,49.96485240443988,18.301249782366856,3.9351274885619123,42.016833241780596,42.91012503306071,12.850000381469727,21.928635220041965 30079,2013-05-03,CSCO,20.93000030517578,20.959999084472656,20.760000228881836,15.02505874633789,41962700.0,4.0,-0.05249115679723815,15.587461595596992,14.50304953568963,50.56210002042393,1.8185324239074059,3.5578258758927896,15.024996248881022,15.113736073176065,12.850000381469727,21.928635220041965 30080,2013-05-03,CVX,122.69000244140625,123.91000366210938,122.45999908447266,80.01728820800781,6384300.0,4.0,0.6451941853668899,80.12928116155781,73.88375365899883,60.774497317777524,175.0560246646894,38.02468515603328,77.11224365234375,76.48160756429037,12.850000381469727,21.928635220041965 30081,2013-05-03,DIS,64.18000030517578,64.8499984741211,63.880001068115234,58.90922927856445,9196000.0,4.0,1.486844654357185,58.89065759275774,52.852313827530345,70.70476805548381,144.19501165957976,53.12743965936796,54.50769386291504,52.57193171183268,12.850000381469727,21.928635220041965 30082,2013-05-03,GS,145.30999755859375,146.83999633789062,145.05999755859375,120.43575286865234,4018800.0,4.0,-0.6021805753767495,124.77000465727133,114.2092479672404,50.80234698957917,31.278116556366506,0.8843775357374943,119.89751586914062,122.98067843119303,12.850000381469727,21.928635220041965 30083,2013-05-03,HD,73.72000122070312,74.41000366210938,73.72000122070312,58.234649658203125,4953100.0,4.0,0.6817495560759141,58.775815821587216,56.01716513544403,61.955386567493655,97.33327591860444,35.53794071638771,56.64467328389485,55.1343116124471,12.850000381469727,21.928635220041965 30084,2013-05-03,HON,71.22623443603516,72.17007446289062,71.22623443603516,57.8659553527832,3372250.0,4.0,0.1841962516433142,58.32273630120155,55.12192007086876,58.30936255787931,105.98055675760858,10.048157602976048,56.904855473836264,55.8964656829834,12.850000381469727,21.928635220041965 30085,2013-05-03,IBM,194.9713134765625,196.29063415527344,194.7896728515625,128.0169219970703,4699364.0,4.0,-1.3956195650910246,137.32294175294697,116.22894881101784,50.66170424016721,-9.676737341632466,1.4037797529001521,128.74179280598958,128.65154495239258,12.850000381469727,21.928635220041965 30086,2013-05-03,INTC,24.219999313354492,24.219999313354492,23.950000762939453,17.773984909057617,30085800.0,4.0,0.509578829007058,18.21768596416974,15.235944483217958,65.9959452563086,136.83042882417308,51.835981370478535,16.39200038909912,15.966425704956055,12.850000381469727,21.928635220041965 30087,2013-05-03,JNJ,85.58000183105469,85.98999786376953,85.44999694824219,64.41083526611328,9213800.0,4.0,0.9884004957012067,65.26170487563064,60.73489050705979,66.82945072039087,118.47263703833066,36.082229990786594,62.38523737589518,60.09536914825439,12.850000381469727,21.928635220041965 30088,2013-05-03,JPM,48.630001068115234,48.70000076293945,46.97999954223633,35.46099090576172,43257900.0,4.0,-0.01793860797303637,37.19892690001643,34.78308146179998,49.035593209994744,-41.60163802529213,19.15735752913888,35.857424926757815,36.16070372263591,12.850000381469727,21.928635220041965 30089,2013-05-03,KO,42.16999816894531,42.41999816894531,41.959999084472656,30.349103927612305,11757800.0,4.0,0.4114434965755578,31.18843231170266,28.99747238190086,60.28431811308126,64.32438526188987,15.85760613560829,29.72496445973714,28.632530879974365,12.850000381469727,21.928635220041965 30090,2013-05-03,MCD,102.91999816894531,103.33999633789062,102.55000305175781,77.5965576171875,4109400.0,4.0,0.5462254525806429,78.25618429759979,74.93143014331818,61.18805557915038,123.55502306174213,28.978664195433034,76.0738311767578,74.2512924194336,12.850000381469727,21.928635220041965 30091,2013-05-03,MMM,106.95999908447266,108.5999984741211,106.8499984741211,77.72042083740234,3013100.0,4.0,0.07542283896530932,78.38103421481773,74.42829577175453,58.081631735092195,153.3256468789414,16.412610913820362,76.37258987426758,75.64915440877279,12.850000381469727,21.928635220041965 30092,2013-05-03,MRK,44.13167953491211,44.2557258605957,43.377864837646484,31.390777587890625,13492581.0,4.0,0.27874823282857264,33.50802767964279,30.965071075240026,52.499774742397264,-12.737226743168625,6.06665037576587,31.69458122253418,30.469935194651285,12.850000381469727,21.928635220041965 30093,2013-05-03,MSFT,33.22999954223633,33.52000045776367,33.08000183105469,27.65485954284668,46784600.0,4.0,1.0183518571916998,28.22523397517931,22.41560769962538,71.16121785311086,156.18813234796065,65.38747691641038,24.72008934020996,23.863519350687664,12.850000381469727,21.928635220041965 30094,2013-05-03,NKE,31.84000015258789,32.47999954223633,31.84000015258789,28.72527313232422,6950800.0,4.0,0.6884008414097309,28.60268872229003,26.136411161743172,68.62657773614296,189.96533277264683,61.72631316380788,27.004124069213866,25.619540818532307,12.850000381469727,21.928635220041965 30095,2013-05-03,PG,78.0999984741211,78.45999908447266,77.66000366210938,57.7578125,7884000.0,4.0,0.034327311029464624,60.1971650214324,55.87081555412912,54.12708637105235,-17.08514297360431,2.3597227521479556,57.682230631510414,56.97041727701823,12.850000381469727,21.928635220041965 30096,2013-05-03,TRV,85.05000305175781,85.70999908447266,85.02999877929688,66.96826934814453,1659500.0,4.0,0.334592483685924,67.94604719781967,65.69245988225845,58.309476251635225,50.31645420610577,20.95120196786951,66.46929143269857,64.89056078592937,12.850000381469727,21.928635220041965 30097,2013-05-03,UNH,59.790000915527344,60.029998779296875,58.869998931884766,50.13747787475586,5149500.0,4.0,0.2082206292273554,54.217704359594336,48.92322810500528,52.735882719872855,-23.156691383578856,14.295749143416781,50.98246472676595,48.82864112854004,12.850000381469727,21.928635220041965 30098,2013-05-03,V,44.2400016784668,45.209999084472656,44.10749816894531,41.70616149902344,15026400.0,4.0,0.6136096750731639,40.740538608218486,36.7194639094817,64.25959601735768,325.5202957855525,40.13270743492931,38.68710530598958,37.72737420399984,12.850000381469727,21.928635220041965 30099,2013-05-03,VZ,52.91999816894531,53.04999923706055,52.52000045776367,31.84394073486328,9577900.0,4.0,0.7254293870198048,32.96522092243872,29.414580827744388,64.75951763482598,91.86679686513197,26.284508284638896,30.610086250305176,29.217420641581217,12.850000381469727,21.928635220041965 30100,2013-05-03,WBA,48.369998931884766,48.4900016784668,47.81999969482422,34.92244338989258,8958900.0,4.0,0.5966746560470853,36.40793686092456,34.712549207801025,59.48503694897467,-8.628135246780275,18.943009316130542,35.08486404418945,32.73901551564534,12.850000381469727,21.928635220041965 30101,2013-05-03,WMT,78.91999816894531,79.33999633789062,78.9000015258789,63.15468978881836,5604100.0,4.0,0.7498194452827391,63.28657795841744,61.42101023738334,63.005651727725784,94.71531224791917,26.88606784931188,61.5861083984375,59.29201819101969,12.850000381469727,21.928635220041965 30160,2013-05-06,AAPL,16.27535629272461,16.507143020629883,16.225357055664062,14.17218017578125,496641600.0,0.0,0.11323918806590072,14.24549989345109,11.78654117939437,54.34535303698995,133.11096817260136,28.10182475900611,13.176006730397543,13.467007064819336,12.65999984741211,26.06983957960746 30161,2013-05-06,AMGN,106.08000183105469,106.12999725341797,104.68000030517578,79.25908660888672,2624100.0,0.0,0.9109116961455754,86.01837002497109,77.32509463567345,55.00365935214096,-19.585273823152317,2.4200995276013924,80.32239278157552,74.13104038238525,12.65999984741211,26.06983957960746 30162,2013-05-06,AXP,70.22000122070312,70.58000183105469,69.94999694824219,60.194297790527344,4685300.0,0.0,0.9964477241814294,60.73229560957518,54.27265510453615,65.00520518394534,183.80771668072492,55.954562820833445,57.39361813863118,55.94357763926188,12.65999984741211,26.06983957960746 30163,2013-05-06,BA,93.44000244140625,94.79000091552734,93.36000061035156,79.43722534179688,5504800.0,0.0,1.9267932307493965,79.9890016314976,71.14161741757466,68.51793827891424,161.75648508602578,55.60699692314242,74.41551208496094,70.67898178100586,12.65999984741211,26.06983957960746 30164,2013-05-06,CAT,87.12999725341797,87.94999694824219,86.87999725341797,65.47174072265625,6381000.0,0.0,-0.037926885314767844,65.7140259824752,59.70237683429726,52.07834193112425,140.34617182589216,12.11247055081277,62.986778767903644,65.43617095947266,12.65999984741211,26.06983957960746 30165,2013-05-06,CRM,42.33000183105469,42.84000015258789,42.29999923706055,42.439998626708984,4305700.0,0.0,-0.24895951017065698,42.78007653378685,40.138423222072525,50.62166302545099,43.08218358185362,9.972716100990292,41.96433321634928,42.90891666412354,12.65999984741211,26.06983957960746 30166,2013-05-06,CSCO,20.8700008392334,20.920000076293945,20.739999771118164,15.010631561279297,31315900.0,0.0,-0.045380715821865536,15.587614430322901,14.52020798788999,50.401884829457146,-6.049409512639187,4.1371978286218365,15.030439631144207,15.112283833821614,12.65999984741211,26.06983957960746 30167,2013-05-06,CVX,123.31999969482422,123.77999877929688,122.70999908447266,79.86178588867188,4668700.0,0.0,0.7527686139923162,80.53578952090596,73.82973858578349,60.238392565993884,164.60225211102306,38.02468515603328,77.15695368448893,76.58008270263672,12.65999984741211,26.06983957960746 30168,2013-05-06,DIS,65.08999633789062,65.58999633789062,64.51000213623047,59.14558029174805,10239600.0,0.0,1.5584778159720472,59.28915835488123,53.02108677756505,71.1867430899965,150.35419931291963,57.859615644943105,54.75860354105632,52.734053230285646,12.65999984741211,26.06983957960746 30169,2013-05-06,GS,145.9199981689453,149.5399932861328,145.63999938964844,122.98741912841797,3740400.0,0.0,-0.26952586029544534,125.18406715846113,114.17876700901932,53.84707973286519,88.97319440562426,11.388607469852547,119.94860458374023,122.96271082560222,12.65999984741211,26.06983957960746 30170,2013-05-06,HD,73.87999725341797,75.37000274658203,73.87999725341797,59.258243560791016,5731200.0,0.0,0.7608678793825092,59.02500370487959,56.08607951655596,64.93199315223224,126.56433287836957,44.75722425993566,56.79427553812663,55.256521161397295,12.65999984741211,26.06983957960746 30171,2013-05-06,HON,71.76966094970703,72.61815643310547,71.74105834960938,58.51198959350586,3784786.0,0.0,0.30150956039503285,58.60584595450758,55.03338744392992,60.170175969865795,149.84737379446642,14.53832457262495,56.92767143249512,55.974913597106934,12.65999984741211,26.06983957960746 30172,2013-05-06,IBM,194.82791137695312,195.0191192626953,192.65774536132812,126.9339599609375,5048519.0,0.0,-1.1848031106477919,136.92798471718652,116.21451711386815,49.31643536171583,-23.7996280347986,5.965286323345557,128.54774220784506,128.6832608540853,12.65999984741211,26.06983957960746 30173,2013-05-06,INTC,24.170000076293945,24.209999084472656,23.850000381469727,17.73689079284668,31009100.0,0.0,0.5115377990400276,18.276547440830914,15.400875940974505,65.49784421505252,119.97035643501165,46.95463205454231,16.460718854268393,16.00715398788452,12.65999984741211,26.06983957960746 30174,2013-05-06,JNJ,85.77999877929688,85.77999877929688,84.55000305175781,63.60708999633789,8815600.0,0.0,0.9143908557650633,65.18684131605248,61.07791278856178,62.556547516582874,82.60029097635731,17.234095989357606,62.50892588297526,60.22325973510742,12.65999984741211,26.06983957960746 30175,2013-05-06,JPM,47.709999084472656,48.38999938964844,47.56999969482422,35.91571807861328,20829500.0,0.0,-0.018833398151308245,37.179788294155905,34.77240286795347,51.26318721398646,-10.5928817305716,19.157357529138878,35.85004806518555,36.16380577087402,12.65999984741211,26.06983957960746 30176,2013-05-06,KO,42.290000915527344,42.290000915527344,41.869998931884766,30.234132766723633,9356100.0,0.0,0.3804103864514268,31.17713386635937,29.096426848362313,59.283873805754915,51.133931154824374,13.001710248522294,29.773822085062662,28.673839855194093,12.65999984741211,26.06983957960746 30177,2013-05-06,MCD,102.76000213623047,102.80000305175781,102.05000305175781,76.95570373535156,3314200.0,0.0,0.5320006335631291,78.28507238439384,74.9455176729792,58.561606279477054,83.08188275453305,21.353877164924857,76.14419987996419,74.35429814656575,12.65999984741211,26.06983957960746 30178,2013-05-06,MMM,107.62999725341797,107.98999786376953,107.44999694824219,77.72760772705078,2174400.0,0.0,0.1890188733640059,78.53996557522814,74.4200029916664,58.09990389910279,136.88373751558848,16.41261091382036,76.40670623779297,75.72420221964518,12.65999984741211,26.06983957960746 30179,2013-05-06,MRK,43.42557144165039,43.893131256103516,42.91030502319336,30.9165096282959,14772922.0,0.0,0.16623347195307048,33.55411816712294,30.88461321715441,49.68039299698726,-44.605965045693075,12.699036773353242,31.71932538350423,30.520012601216635,12.65999984741211,26.06983957960746 30180,2013-05-06,MSFT,33.41999816894531,33.90999984741211,33.25,27.869564056396484,40978300.0,0.0,1.0634568087606802,28.53312630372575,22.533811333603353,71.92136260165827,149.59154433153532,67.82592879473984,24.871479797363282,23.95564734141032,12.65999984741211,26.06983957960746 30181,2013-05-06,NKE,32.20000076293945,32.275001525878906,31.889999389648438,28.46271324157715,4750200.0,0.0,0.6897959280165864,28.738647802614423,26.178900186277176,66.29487103265038,157.79957029009972,61.726313163807866,27.069836870829263,25.689936033884685,12.65999984741211,26.06983957960746 30182,2013-05-06,PG,78.02999877929688,78.4000015258789,77.5199966430664,57.43278121948242,7204200.0,0.0,0.017472656362031103,60.19400767219244,55.83959752189935,52.902738838426295,-30.735937014434462,0.566780479295199,57.707926432291664,56.99695339202881,12.65999984741211,26.06983957960746 30183,2013-05-06,TRV,85.37000274658203,85.55999755859375,84.91000366210938,66.88981628417969,1558300.0,0.0,0.3261863218212966,67.954403189246,65.72958042281456,57.96958957620489,35.75448274301828,19.125024917090595,66.51163152058919,64.97729034423828,12.65999984741211,26.06983957960746 30184,2013-05-06,UNH,59.380001068115234,60.72999954223633,59.31999969482422,51.22669219970703,5609600.0,0.0,0.2265794493179527,54.09834574597738,48.898778735223786,56.282881607167845,-2.1685352989645814,4.580093252968243,51.14527880350749,48.87644418080648,12.65999984741211,26.06983957960746 30185,2013-05-06,V,44.834999084472656,45.192501068115234,44.532501220703125,41.555179595947266,13084000.0,0.0,0.7419186792708743,41.24916165992459,36.503533423693575,63.542287990623365,284.62615235644597,40.13270743492931,38.8326774597168,37.81317056020101,12.65999984741211,26.06983957960746 30186,2013-05-06,VZ,52.56999969482422,52.650001525878906,51.939998626708984,31.463123321533203,7315600.0,0.0,0.6561350954327878,32.93627355035854,29.60190146032261,61.66317847562535,62.9808282088224,15.325052324162758,30.681402587890624,29.29854170481364,12.65999984741211,26.06983957960746 30187,2013-05-06,WBA,48.09000015258789,48.540000915527344,47.7599983215332,34.79154968261719,5244400.0,0.0,0.49213976523488867,36.38680328842698,34.74677443984451,58.671696586821895,-17.523575739325228,17.515153701515427,35.117590713500974,32.821446959177656,12.65999984741211,26.06983957960746 30188,2013-05-06,WMT,79.0999984741211,79.16000366210938,78.7699966430664,62.819969177246094,4805700.0,0.0,0.7264231795160825,63.29722402748708,61.53308755698557,61.33220431374894,81.7595500553062,24.27035944737134,61.70697135925293,59.399023818969724,12.65999984741211,26.06983957960746 30189,2013-05-07,AAPL,16.60607147216797,16.633928298950195,16.203571319580078,14.109118461608887,483753200.0,1.0,0.1646349488864267,14.387703043254216,11.741790765492123,53.80113227089954,137.38749606000388,30.97157634831749,13.170961793263753,13.458639844258625,12.829999923706055,35.22083263662614 30190,2013-05-07,AMGN,105.0,105.55999755859375,104.18000030517578,78.97935485839844,2957100.0,1.0,0.7186963563884916,86.0082419339543,77.34731913171954,54.56339593379475,-40.70160250496677,4.942938060052795,80.51519088745117,74.35987822214763,12.829999923706055,35.22083263662614 30191,2013-05-07,AXP,70.06999969482422,70.45999908447266,69.95999908447266,60.34891891479492,4374900.0,1.0,1.0551149487083933,61.107644838184186,54.32861233344667,65.38988520540678,165.28413570076657,55.954562820833466,57.51778195699056,56.06705220540365,12.829999923706055,35.22083263662614 30192,2013-05-07,BA,94.30999755859375,95.04000091552734,94.05999755859375,79.9432601928711,3858400.0,1.0,2.016022786049774,80.60927775784384,71.16061588839639,69.2693494049519,156.04608063810238,56.6046771727572,74.69494984944662,70.94209493001303,12.829999923706055,35.22083263662614 30193,2013-05-07,CAT,88.11000061035156,89.80999755859375,87.91000366210938,67.11620330810547,10406900.0,1.0,0.2611497905098332,66.44610897061312,59.302045860319495,55.962413831561136,202.4897615715682,24.27520525950129,63.07904281616211,65.35591850280761,12.829999923706055,35.22083263662614 30194,2013-05-07,CRM,42.63999938964844,42.849998474121094,42.11000061035156,42.41999816894531,2803000.0,1.0,-0.167356618733848,42.900374754996314,40.12687477198123,50.55301124018494,42.2964879577734,5.993361696023316,41.93866653442383,42.90779164632161,12.829999923706055,35.22083263662614 30195,2013-05-07,CSCO,20.68000030517578,20.709999084472656,20.290000915527344,14.700464248657227,55003400.0,1.0,-0.06403538995834168,15.587733570849972,14.477531226360723,47.08379792174628,-98.65910671343983,16.239424846775783,15.023158995310466,15.104946565628051,12.829999923706055,35.22083263662614 30196,2013-05-07,CVX,123.3499984741211,123.72000122070312,122.54000091552734,79.72572326660156,4412600.0,1.0,0.8176180156961692,80.86065735319211,73.78997741243289,59.761222734783466,148.5789927818061,35.784711651920034,77.21872736612956,76.66964658101399,12.829999923706055,35.22083263662614 30197,2013-05-07,DIS,65.44000244140625,66.08999633789062,64.7699966430664,60.06376647949219,14539100.0,1.0,1.6700858542541965,59.84899500744375,53.091251956057235,72.97368710610331,156.22631381344854,60.72363981541815,55.05739199320475,52.90693244934082,12.829999923706055,35.22083263662614 30198,2013-05-07,GS,149.41000366210938,149.94000244140625,147.5500030517578,123.7082290649414,3137600.0,1.0,0.0516730807621002,125.54394568361252,114.05086175046952,54.66694025696644,114.06934784838431,12.851301095341189,120.03725026448568,122.93831672668458,12.829999923706055,35.22083263662614 30199,2013-05-07,HD,75.23999786376953,75.27999877929688,74.5999984741211,59.10865020751953,5582300.0,1.0,0.8022509377875906,59.15685198925089,56.25894772388387,64.17291257819588,128.08094209770812,44.757224259935654,56.9412530263265,55.36710141499837,12.829999923706055,35.22083263662614 30200,2013-05-07,HON,72.64675903320312,73.45712280273438,72.58002471923828,59.142635345458984,3064289.0,1.0,0.44029361372788856,59.008448547303814,54.88919664007412,61.88800209282045,202.65700090006126,22.301117140554343,56.97996966044108,56.06183350880941,12.829999923706055,35.22083263662614 30201,2013-05-07,IBM,193.89100646972656,194.7705535888672,192.7820281982422,127.46609497070312,3609746.0,1.0,-0.963681977633783,136.55684859719838,116.23573563131724,49.99143808179452,-19.806518261665293,5.965286323345558,128.3993881225586,128.70360565185547,12.829999923706055,35.22083263662614 30202,2013-05-07,INTC,23.969999313354492,24.25,23.940000534057617,17.91493034362793,38605600.0,1.0,0.5214456992815713,18.390650894179654,15.479866168961212,66.7440901331417,115.86112879401242,47.673940546762594,16.539781379699708,16.04852252006531,12.829999923706055,35.22083263662614 30203,2013-05-07,JNJ,84.87000274658203,85.56999969482422,84.62999725341797,64.24555206298828,9061800.0,1.0,0.896917133430911,65.18747055412844,61.37849052070067,64.42564569941544,85.23228338043477,17.23409598935761,62.655398559570315,60.356574821472165,12.829999923706055,35.22083263662614 30204,2013-05-07,JPM,48.56999969482422,49.38999938964844,48.2599983215332,36.631351470947266,24291600.0,1.0,0.0377677450935181,37.22510718945228,34.76137619372643,54.50087563755465,83.94024728789762,1.6083950934621387,35.87294578552246,36.17389621734619,12.829999923706055,35.22083263662614 30205,2013-05-07,KO,42.209999084472656,42.709999084472656,42.150001525878906,30.67959976196289,13785300.0,1.0,0.3872973637641266,31.186646578309205,29.22989413976941,61.82330672977384,78.27558870615397,22.52812986314642,29.835612487792968,28.724237632751464,12.829999923706055,35.22083263662614 30206,2013-05-07,MCD,102.08999633789062,102.5199966430664,101.79000091552734,77.12156677246094,4304200.0,1.0,0.5280243864833238,78.33370830203866,74.98961475704338,59.03242795262475,71.18930810306196,17.492944403544087,76.24598236083985,74.45707651774089,12.829999923706055,35.22083263662614 30207,2013-05-07,MMM,107.61000061035156,108.37000274658203,107.55000305175781,77.85015869140625,2235200.0,1.0,0.28564069948406257,78.70196375357459,74.40648274911096,58.41962626498934,137.21095556766448,19.13325790621026,76.47493947347006,75.79604008992513,12.829999923706055,35.22083263662614 30208,2013-05-07,MRK,43.03435134887695,43.225189208984375,42.82442855834961,31.115840911865234,15226078.0,1.0,0.09208755403673408,33.57207177223603,30.850163716655572,50.828506377618375,-61.92997655926659,13.892723975509277,31.755525398254395,30.571369934082032,12.829999923706055,35.22083263662614 30209,2013-05-07,MSFT,33.650001525878906,33.790000915527344,33.2400016784668,27.506221771240234,43078300.0,1.0,1.0576917103619614,28.763939994221005,22.608531052226752,68.7489932061989,128.03662598392498,67.50253685782602,25.013236236572265,24.038034280141193,12.829999923706055,35.22083263662614 30210,2013-05-07,NKE,32.095001220703125,32.185001373291016,31.905000686645508,28.440460205078125,6298000.0,1.0,0.681252851329539,28.840539383959218,26.255901503491955,66.09796735055569,138.89481275756083,61.72631316380788,27.1343630472819,25.760625267028807,12.829999923706055,35.22083263662614 30211,2013-05-07,PG,77.9800033569336,78.19999694824219,77.2699966430664,57.5731315612793,9574200.0,1.0,0.015264362662080089,60.19355932571125,55.85856774948407,53.3738583722532,-40.560180949975816,2.6868094372195204,57.75272115071615,57.03071683247884,12.829999923706055,35.22083263662614 30212,2013-05-07,TRV,86.22000122070312,86.2300033569336,85.51000213623047,67.4465103149414,1181400.0,1.0,0.3602917151582403,68.01625157772348,65.72653788150502,59.694205519753766,90.58953465597449,25.810804247559044,66.58089192708333,65.07667687733968,12.829999923706055,35.22083263662614 30213,2013-05-07,UNH,60.08000183105469,61.130001068115234,59.93000030517578,51.48197555541992,4830700.0,1.0,0.25874552250201077,53.94046727771644,48.913699897576535,57.06411771033181,8.174251919415319,0.5820909950628106,51.30525601704915,48.91875375111898,12.829999923706055,35.22083263662614 30214,2013-05-07,V,44.872501373291016,44.96500015258789,44.30500030517578,41.76422882080078,11876400.0,1.0,0.850667054579084,41.73063254740983,36.37143272968978,64.11602799457742,235.22853045501475,35.38207420916286,38.95494155883789,37.8995922088623,12.829999923706055,35.22083263662614 30215,2013-05-07,VZ,52.220001220703125,52.91999816894531,52.099998474121094,31.989017486572266,9629800.0,1.0,0.6363190443015441,32.92851115311345,29.8248572245721,64.11433332976449,73.87951801036807,18.83035295942042,30.76745694478353,29.38952423731486,12.829999923706055,35.22083263662614 30216,2013-05-07,WBA,48.029998779296875,49.380001068115234,48.0,35.77332305908203,6547900.0,1.0,0.4829488834876585,36.397249660634145,34.80032495484437,62.635726068498776,35.074430030325566,30.076848462732574,35.19031575520833,32.91915740966797,12.829999923706055,35.22083263662614 30217,2013-05-07,WMT,79.0999984741211,79.13999938964844,78.7699966430664,62.819969177246094,6571100.0,1.0,0.6998144450320538,63.33994904786258,61.54694136351437,61.33220431374894,80.01056794162409,24.27035944737132,61.81269365946452,59.502730178833005,12.829999923706055,35.22083263662614 30218,2013-05-08,AAPL,16.394285202026367,16.620357513427734,16.278928756713867,14.26846694946289,472598000.0,2.0,0.21573766139357886,14.530485689734205,11.68560231914641,54.97962586564893,147.46800883258786,30.971576348317498,13.173730436960856,13.450390688578288,12.65999984741211,25.665393103545142 30219,2013-05-08,AMGN,104.63999938964844,105.51000213623047,104.22000122070312,79.44055938720703,3224200.0,2.0,0.5967012650719283,86.00052408609318,77.11460576620175,55.17534187749035,-46.0305252328242,4.942938060052791,80.67673848470052,74.61379286448161,12.65999984741211,25.665393103545142 30220,2013-05-08,AXP,69.91999816894531,70.41999816894531,69.56999969482422,60.40906524658203,3587500.0,2.0,1.0938531944067549,61.44112878775786,54.41698431038667,65.54230660955177,142.33530726150124,47.26923118556294,57.613396962483726,56.18895918528239,12.65999984741211,25.665393103545142 30221,2013-05-08,BA,94.30999755859375,94.44000244140625,93.7699966430664,79.71858978271484,3204300.0,2.0,2.045034937272078,81.10519583238147,71.23006112562635,68.51822945999785,130.5387015543492,52.35879978042847,74.91713994344076,71.21110032399496,12.65999984741211,25.665393103545142 30222,2013-05-08,CAT,89.76000213623047,90.4000015258789,89.18000030517578,67.50485229492188,7431000.0,2.0,0.5234963954117973,67.12592781046037,58.94308120748397,56.81809895645985,218.40716431821247,27.669361407705196,63.175349680582684,65.28523813883463,12.65999984741211,25.665393103545142 30223,2013-05-08,CRM,42.43000030517578,42.59000015258789,42.20000076293945,42.369998931884766,3029900.0,2.0,-0.10550407462456235,42.92928866746659,40.11546078321701,50.37633072502233,40.51737706535044,5.993361696023309,41.90441652933757,42.90299994150798,12.65999984741211,25.665393103545142 30224,2013-05-08,CSCO,20.399999618530273,20.760000228881836,20.399999618530273,14.945721626281738,37412500.0,2.0,-0.05835643626663689,15.518652599018983,14.492513878184385,49.78775579737452,-55.97530458406316,14.522161334233743,15.024053605397542,15.100385157267253,12.65999984741211,25.665393103545142 30225,2013-05-08,CVX,122.9800033569336,123.5999984741211,122.8499984741211,79.93305969238281,4479800.0,2.0,0.875648025176659,81.1688652859771,73.72281409634711,60.25748920410995,144.87011394197083,35.78471165192003,77.27013193766275,76.76266606648763,12.65999984741211,25.665393103545142 30226,2013-05-08,DIS,66.0,66.0,64.55999755859375,59.99104309082031,17803200.0,2.0,1.7326944360996706,60.3464168921295,53.128376732748436,72.60475177391262,140.1051713647197,55.9646427805512,55.34102897644043,53.077236048380534,12.65999984741211,25.665393103545142 30227,2013-05-08,GS,149.1300048828125,150.99000549316406,148.39999389648438,124.48699951171875,3519200.0,2.0,0.364859943945973,125.6815566008371,113.97952967235625,55.54947067175252,131.94730218502482,16.709151807961238,120.13998133341471,122.91809463500977,12.65999984741211,25.665393103545142 30228,2013-05-08,HD,75.19000244140625,75.5,74.91999816894531,59.38423538208008,6536600.0,2.0,0.8475151035936932,59.35997702159889,56.349515852546624,64.9537093541551,135.68641812358447,46.75148598030579,57.082194264729814,55.49049708048503,12.65999984741211,25.665393103545142 30229,2013-05-08,HON,73.12344360351562,73.93380737304688,73.00904083251953,59.58871078491211,3166034.0,2.0,0.5795943331475826,59.440519595731224,54.69323627890257,63.05396503161995,220.95212304325887,26.36358070565788,57.03124173482259,56.16179548899333,12.65999984741211,25.665393103545142 30230,2013-05-08,IBM,194.01528930664062,195.84129333496094,193.6042022705078,128.81192016601562,3767378.0,2.0,-0.6720975190635983,135.99578091775993,116.4074493678846,51.6752668097761,-4.8586394104034865,1.7228464306398974,128.26209360758463,128.7622393290202,12.65999984741211,25.665393103545142 30231,2013-05-08,INTC,24.040000915527344,24.290000915527344,23.959999084472656,17.989110946655273,24900600.0,2.0,0.5291834390367391,18.5181202352124,15.51542897819702,67.25390692463088,108.62331435593069,48.42159228645874,16.60612875620524,16.09075996081034,12.65999984741211,25.665393103545142 30232,2013-05-08,JNJ,85.4800033569336,85.5999984741211,84.93000030517578,64.1930160522461,8044600.0,2.0,0.8688147104212263,65.18453560283427,61.63982162067648,64.15305013288585,84.78023157780211,17.66843090803466,62.77082506815592,60.48988386789958,12.65999984741211,25.665393103545142 30233,2013-05-08,JPM,49.220001220703125,49.9900016784668,49.11000061035156,37.093528747558594,23559300.0,2.0,0.11855181106808033,37.30131107902998,34.72319148444658,56.4344563904102,147.60284669498267,7.161147608059124,35.908286031087236,36.191319402058916,12.65999984741211,25.665393103545142 30234,2013-05-08,KO,42.540000915527344,42.68000030517578,42.15999984741211,30.507169723510742,12636300.0,2.0,0.37452439575636376,31.186874996223082,29.329537166557678,60.31694159320883,68.64077529008844,22.528129863146418,29.878003692626955,28.773663997650146,12.65999984741211,25.665393103545142 30235,2013-05-08,MCD,102.27999877929688,102.27999877929688,100.76000213623047,76.11128234863281,5228800.0,2.0,0.43829923161133877,78.33051994088916,74.9520896172163,55.088476195330294,15.740213767282912,3.542707331678353,76.30755462646485,74.53927701314291,12.65999984741211,25.665393103545142 30236,2013-05-08,MMM,108.02999877929688,108.29000091552734,107.7699966430664,77.98713684082031,2654400.0,2.0,0.36901342759992417,78.76456882257209,74.38063915472283,58.78328098999215,128.9190360303852,19.133257906210257,76.52611516316732,75.87063776652018,12.65999984741211,25.665393103545142 30237,2013-05-08,MRK,43.053436279296875,43.511451721191406,42.91030502319336,30.923385620117188,19187098.0,2.0,0.0175940332045883,33.62545155975662,30.669625573422092,49.69598478926345,-61.60217049064722,8.601439628190658,31.769272104899088,30.617250442504883,12.65999984741211,25.665393103545142 30238,2013-05-08,MSFT,33.06999969482422,33.2400016784668,32.650001525878906,27.241975784301758,51595700.0,2.0,1.0200419766429505,28.933592924911455,22.662660660903978,66.54083687317758,99.40053088243411,49.3490031024889,25.146184476216636,24.111785570780437,12.65999984741211,25.665393103545142 30239,2013-05-08,NKE,31.850000381469727,32.05500030517578,31.834999084472656,28.436016082763672,6259000.0,2.0,0.6664414754917587,28.93242938831037,26.324659845088068,66.05743371251117,120.51564110300576,58.10623445065411,27.20007610321045,25.826585896809895,12.65999984741211,25.665393103545142 30240,2013-05-08,PG,77.9000015258789,78.51000213623047,77.2300033569336,57.94247055053711,12067300.0,2.0,0.04282320448853483,60.18531684564557,55.85040588689837,54.6098956777571,-28.499362535819376,1.5357846948240572,57.79222819010417,57.06990305582682,12.65999984741211,25.665393103545142 30241,2013-05-08,TRV,86.12000274658203,87.29000091552734,86.0199966430664,68.43445587158203,2590300.0,2.0,0.4617170481866282,68.29343720860517,65.64302061610185,62.51774691469098,165.8819068288245,34.91071952275026,66.68334477742513,65.18798084259033,12.65999984741211,25.665393103545142 30242,2013-05-08,UNH,60.31999969482422,62.77000045776367,60.310001373291016,53.19236373901367,10032800.0,2.0,0.4174394175909981,53.956958339879854,48.90571942501273,61.79601091052586,57.22784704263832,18.26448335266227,51.49983787536621,48.998328908284506,12.65999984741211,25.665393103545142 30243,2013-05-08,V,44.8650016784668,44.875,44.42499923706055,41.641117095947266,14449200.0,2.0,0.9163536833413204,42.10778855268801,36.27930174882566,63.50716086177969,197.95235082314562,35.382074209162845,39.04631093343099,37.989641189575195,12.65999984741211,25.665393103545142 30244,2013-05-08,VZ,52.83000183105469,53.150001525878906,52.66999816894531,32.1038703918457,7373300.0,2.0,0.6227042041572659,32.94342583816841,30.00639830428764,64.62532520175975,83.58462590165628,21.779068143552262,30.850958824157715,29.482720279693602,12.65999984741211,25.665393103545142 30245,2013-05-08,WBA,48.9900016784668,49.36000061035156,48.779998779296875,35.72241973876953,4760800.0,2.0,0.46618369550136407,36.38151273445525,34.88951425834261,62.315142683910324,52.39729571904873,30.07684846273256,35.22789026896159,33.0150562286377,12.65999984741211,25.665393103545142 30246,2013-05-08,WMT,78.55999755859375,78.66000366210938,77.77999877929688,62.731807708740234,8008500.0,2.0,0.6639592288457266,63.32103145560129,61.67338878670828,60.87645628599692,45.448018103139425,5.369103663591996,61.91760152180989,59.60602277119954,12.65999984741211,25.665393103545142 30247,2013-05-09,AAPL,16.421785354614258,16.53571319580078,16.270713806152344,14.1439847946167,398487600.0,3.0,0.2433866498784809,14.640317761570392,11.654099428981366,53.869126697601,135.3282783018672,30.58566685197009,13.181639607747396,13.44623449643453,13.130000114440918,30.62366383265056 30248,2013-05-09,AMGN,104.80999755859375,105.75,104.12999725341797,79.05497741699219,2460800.0,3.0,0.4635623752190554,85.99774705509587,76.84066160579279,54.54005602034808,-57.379829028639485,3.4755946058720606,80.78788096110026,74.86606934865316,13.130000114440918,30.62366383265056 30249,2013-05-09,AXP,70.25,70.51000213623047,69.70999908447266,60.32315444946289,3754900.0,3.0,1.104884825375656,61.71908375118927,54.52308276797577,65.11855677187778,131.2084556715434,47.98387191393139,57.706719462076826,56.30629336039225,13.130000114440918,30.62366383265056 30250,2013-05-09,BA,94.06999969482422,95.1500015258789,94.04000091552734,80.20182037353516,3677500.0,3.0,2.083008322970116,81.6413427184252,71.24772207039317,69.25989037998201,128.34543119382076,55.51522995142824,75.16724446614583,71.48648351033529,13.130000114440918,30.62366383265056 30251,2013-05-09,CAT,89.9800033569336,90.69000244140625,89.55000305175781,67.23579406738281,5166100.0,3.0,0.7016095019511113,67.71274108069174,58.714833839962544,56.03829154841335,202.0489633532551,29.333597098405235,63.2651621500651,65.20239868164063,13.130000114440918,30.62366383265056 30252,2013-05-09,CRM,42.349998474121094,43.779998779296875,42.279998779296875,43.150001525878906,6062100.0,3.0,0.0063806506187233936,43.18292403638704,40.014075704213546,53.02578878731327,103.26111631921162,25.33057420328412,41.877083206176756,42.90399996439616,13.130000114440918,30.62366383265056 30253,2013-05-09,CSCO,20.719999313354492,20.950000762939453,20.6200008392334,15.02505874633789,25790200.0,3.0,-0.046913195890974535,15.39060792162977,14.558525569886344,50.63193561133982,-9.21154040515298,8.038777631164889,15.02806962331136,15.10072366396586,13.130000114440918,30.62366383265056 30254,2013-05-09,CVX,123.45999908447266,123.94999694824219,122.95999908447266,80.11449432373047,9237500.0,3.0,0.925607655330964,81.42501846140502,73.6409643571985,60.69629413012665,141.1842162178071,38.14628377117266,77.34464848836264,76.84949378967285,13.130000114440918,30.62366383265056 30255,2013-05-09,DIS,65.7300033569336,67.11000061035156,65.51000213623047,60.609214782714844,11325000.0,3.0,1.811313779792421,60.92103755684489,53.110119746011556,73.77082764358701,154.33747676421802,62.27600201415827,55.650120417277016,53.25481204986572,13.130000114440918,30.62366383265056 30256,2013-05-09,GS,150.10000610351562,150.86000061035156,148.25,123.06198120117188,2819500.0,3.0,0.49239964452851837,125.6046421649468,114.01253160214304,53.575173715261286,111.29671123264781,15.925523174674257,120.15931142171225,122.84838930765788,13.130000114440918,30.62366383265056 30257,2013-05-09,HD,75.36000061035156,76.18000030517578,75.36000061035156,59.738555908203125,6338300.0,3.0,0.9015850748579339,59.6188884742318,56.40319366382972,65.94094940157419,154.4485977051765,52.425945938127406,57.24544436136882,55.607529894510904,13.130000114440918,30.62366383265056 30258,2013-05-09,HON,73.82893371582031,74.37236022949219,73.73359680175781,59.81944274902344,4241902.0,3.0,0.7005339784551055,59.85724167894251,54.513393162976435,63.649026438666354,227.78899356437867,29.964768884679145,57.09815241495768,56.261397234598796,13.130000114440918,30.62366383265056 30259,2013-05-09,IBM,195.68833923339844,195.98471069335938,193.8049774169922,127.81828308105469,3705246.0,3.0,-0.5152534227554781,135.18101710992897,116.6759103803054,50.37966595204252,-5.186399895764232,1.1430578567442138,128.12234954833986,128.8055633544922,13.130000114440918,30.62366383265056 30260,2013-05-09,INTC,24.200000762939453,24.56999969482422,24.100000381469727,18.07071304321289,31333900.0,3.0,0.5357247592080725,18.616464307821015,15.619877454721708,67.81537868617352,110.17328836042465,53.4033843353942,16.673726272583007,16.132397588094076,13.130000114440918,30.62366383265056 30261,2013-05-09,JNJ,85.44999694824219,85.69000244140625,84.95999908447266,63.96014404296875,8342000.0,3.0,0.8183194356944128,65.14105933936884,61.89587341514777,62.93205101692005,78.21617346025798,19.03117061330378,62.867973709106444,60.61446793874105,13.130000114440918,30.62366383265056 30262,2013-05-09,JPM,49.70000076293945,49.810001373291016,48.91999816894531,36.55681228637695,18103100.0,3.0,0.1376781643035372,37.269695596790626,34.73468100538223,53.69326912471403,104.54102845893888,4.119224374930802,35.94721946716309,36.193870798746744,13.130000114440918,30.62366383265056 30263,2013-05-09,KO,42.5099983215332,42.560001373291016,42.0,30.262880325317383,10113700.0,3.0,0.34076152699689644,31.165429653091167,29.41852134330776,58.237273581470895,50.368023671240465,16.95330712994339,29.92350851694743,28.831501897176107,13.130000114440918,30.62366383265056 30264,2013-05-09,MCD,100.77999877929688,101.2300033569336,99.45999908447266,75.16128540039062,10628500.0,3.0,0.28722365022380814,78.36273405029836,74.74646471068796,51.72678189197193,-70.970011986286,10.753826685413696,76.32740910847981,74.60651741027831,13.130000114440918,30.62366383265056 30265,2013-05-09,MMM,108.11000061035156,110.51000213623047,108.11000061035156,79.2268295288086,4487000.0,3.0,0.5290215238538849,79.04725046392505,74.2183249450105,61.90274867481195,191.54536438938823,33.56775868700476,76.63735275268554,75.95586827596028,13.130000114440918,30.62366383265056 30266,2013-05-09,MRK,43.17748260498047,43.53053283691406,42.89122009277344,31.267066955566406,14856134.0,3.0,-0.01355416328852499,33.60946372049372,30.567390985316823,51.684702522814,-58.29210768731373,8.90305864128814,31.8011194229126,30.66806478500366,13.130000114440918,30.62366383265056 30267,2013-05-09,MSFT,32.849998474121094,33.0,32.59000015258789,26.9694766998291,46417800.0,3.0,0.9571820933251907,28.994789062566838,22.908649505548397,64.3363878887188,84.88466759655752,47.609889286933715,25.264269002278645,24.18072230021159,13.130000114440918,30.62366383265056 30268,2013-05-09,NKE,31.950000762939453,32.26499938964844,31.825000762939453,28.364803314208984,4433800.0,3.0,0.6415615558994823,29.01475869334341,26.355362308853856,65.39269368329616,114.16049206621408,60.912015165731205,27.278545824686685,25.892320124308267,13.130000114440918,30.62366383265056 30269,2013-05-09,PG,78.56999969482422,78.88999938964844,78.0199966430664,57.77259063720703,7189400.0,3.0,0.05037520195599399,60.146818470478784,55.823979640483124,53.92964374760905,-9.115769957080992,6.569938784838397,57.83438301086426,57.104180018107094,13.130000114440918,30.62366383265056 30270,2013-05-09,TRV,87.27999877929688,87.4000015258789,86.2300033569336,67.79153442382812,1651800.0,3.0,0.48463242668506723,68.34154255983,65.62628123167391,59.702185151900466,148.7761585386087,35.78447646459012,66.76410598754883,65.27960344950358,13.130000114440918,30.62366383265056 30271,2013-05-09,UNH,62.25,62.560001373291016,61.459999084472656,52.76689910888672,6416700.0,3.0,0.5030748986039768,53.790899353748806,48.98923751758908,60.09180593219335,59.95978880700392,18.264483352662264,51.65272445678711,49.07236696879069,13.130000114440918,30.62366383265056 30272,2013-05-09,V,44.807498931884766,44.970001220703125,44.557498931884766,41.483154296875,11501200.0,3.0,0.9447737682479485,42.4053840621761,36.23630180513348,62.71663275456585,170.51056879582146,36.410728093133166,39.12312278747559,38.075241788228354,13.130000114440918,30.62366383265056 30273,2013-05-09,VZ,53.02000045776367,53.029998779296875,52.540000915527344,31.862075805664062,7379300.0,3.0,0.5856525053840684,32.94937770044238,30.133431366330075,62.681487020559665,70.3754100082515,19.163617402403226,30.937168566385903,29.570689996083576,13.130000114440918,30.62366383265056 30274,2013-05-09,WBA,49.119998931884766,49.20000076293945,47.720001220703125,34.76972579956055,7531100.0,3.0,0.3717375650851693,36.439731621440906,34.7687530282173,56.69680277477514,-16.39252781132591,6.655574328680687,35.24170786539714,33.089417394002275,13.130000114440918,30.62366383265056 30275,2013-05-09,WMT,78.30999755859375,78.95999908447266,77.9000015258789,62.85205078125,6516800.0,3.0,0.6378930882863187,63.34242800699552,61.73807660115878,61.28238458789562,56.522647814313515,9.81248505119333,62.026252873738606,59.71131941477458,13.130000114440918,30.62366383265056 30276,2013-05-10,AAPL,16.35607147216797,16.418214797973633,16.088571548461914,14.026314735412598,334852000.0,4.0,0.2528885404087333,14.731509686435958,11.643404959712724,52.82574263253163,113.60981187709226,22.061415075190684,13.195285574595134,13.440573358535767,12.59000015258789,13.369327817023226 30277,2013-05-10,AMGN,104.55999755859375,106.75,104.4000015258789,80.6880874633789,2905100.0,4.0,0.48424510196667825,85.60844184098237,76.86327217879303,56.72329047203876,-32.0723586908954,2.5908552255354844,80.89398295084635,75.14052384694418,12.59000015258789,13.369327817023226 30278,2013-05-10,AXP,70.16000366210938,70.25,69.6500015258789,60.21147155761719,3543100.0,4.0,1.0920273844732762,61.93140449225111,54.68880157769518,64.55725676171377,113.87915030139898,46.56840525502201,57.78746732076009,56.42319393157959,12.59000015258789,13.369327817023226 30279,2013-05-10,BA,94.75,94.98999786376953,93.81999969482422,79.8881607055664,3918600.0,4.0,2.0640002804400837,82.05612160289319,71.32502234852284,68.1813427910607,112.0166226382003,52.17566647895541,75.41673329671224,71.76682980855306,12.59000015258789,13.369327817023226 30280,2013-05-10,CAT,89.95999908447266,90.25,87.9000015258789,66.24166107177734,6967500.0,4.0,0.7538572011350197,68.06545347227245,58.669549426897476,53.24509355989824,150.26704808619394,13.456516480623051,63.3201047261556,65.11338831583659,12.59000015258789,13.369327817023226 30281,2013-05-10,CRM,43.209999084472656,44.25,43.209999084472656,44.16999816894531,4287000.0,4.0,0.17533416299845328,43.62196508738822,39.754034363295375,56.19001302006089,180.12005713590003,31.297164666752693,41.85916646321615,42.92224992116292,12.59000015258789,13.369327817023226 30282,2013-05-10,CSCO,20.829999923706055,21.100000381469727,20.81999969482422,15.219816207885742,26926900.0,4.0,-0.021876863098350796,15.302282624120043,14.61511306298323,52.65335073544193,41.504786945960625,3.1124604748200975,15.036908054351807,15.102280791600545,12.59000015258789,13.369327817023226 30283,2013-05-10,CVX,123.37999725341797,123.70999908447266,122.11000061035156,79.84883880615234,10581700.0,4.0,0.9330096871797338,81.66723524833476,73.6119288752004,59.69791099033894,112.73189269384147,26.106569543194453,77.43989995320638,76.93264961242676,12.59000015258789,13.369327817023226 30284,2013-05-10,DIS,66.69000244140625,67.43000030517578,66.33999633789062,61.09103775024414,8654000.0,4.0,1.8907043994139485,61.50683415882213,53.12886911876576,74.64115508619113,157.24753112013676,63.87172902598903,55.96527239481608,53.44026699066162,12.59000015258789,13.369327817023226 30285,2013-05-10,GS,148.57000732421875,149.17999267578125,147.5,123.52599334716797,2632400.0,4.0,0.6237277333318474,125.60156760454322,114.01394753217554,54.12439394646207,91.52872721251428,11.90925449578418,120.21316223144531,122.78077583312988,12.59000015258789,13.369327817023226 30286,2013-05-10,HD,76.13999938964844,76.19999694824219,75.41000366210938,59.84880065917969,5169700.0,4.0,0.9424675672385021,59.91026828003191,56.30000012206771,66.24698932743766,151.25678296657043,52.58478104022376,57.40895729064941,55.72470347086588,12.59000015258789,13.369327817023226 30287,2013-05-10,HON,74.12448120117188,74.43909454345703,73.62873077392578,59.78865432739258,2424873.0,4.0,0.7848479121875442,60.2330737810928,54.4059700268906,63.507829870966425,203.09412453792922,28.36019364137778,57.15942230224609,56.363544654846194,12.59000015258789,13.369327817023226 30288,2013-05-10,IBM,194.4263916015625,195.53536987304688,193.90057373046875,128.591796875,3430043.0,4.0,-0.32479323356395184,134.59452477488088,116.88985175099802,51.361708574384856,-0.7629399790081363,1.1430578567442187,127.95810343424479,128.86125768025715,12.59000015258789,13.369327817023226 30289,2013-05-10,INTC,24.420000076293945,24.540000915527344,24.350000381469727,18.17456817626953,22554800.0,4.0,0.5430293396521435,18.690058644764996,15.77048479700746,68.52589127003073,108.25800618873325,53.403384335394186,16.744540723164878,16.175031344095867,12.59000015258789,13.369327817023226 30290,2013-05-10,JNJ,85.29000091552734,85.76000213623047,85.18000030517578,64.41834259033203,7594800.0,4.0,0.8059834842229634,65.16642625400071,62.097351669583276,64.31450118641587,86.47737240202832,20.130244930552664,62.973884963989256,60.748427327473955,12.59000015258789,13.369327817023226 30291,2013-05-10,JPM,49.04999923706055,49.22999954223633,48.63999938964844,36.49715805053711,16199600.0,4.0,0.1463354745001766,37.264640859458176,34.73600725760725,53.39506400227873,66.52504764448807,0.33737768412767943,35.99181976318359,36.201107597351076,12.59000015258789,13.369327817023226 30292,2013-05-10,KO,42.11000061035156,42.2400016784668,41.849998474121094,30.284439086914062,9927000.0,4.0,0.3121456019480817,31.124034733248585,29.536795192288523,58.368318774900914,34.0216281387845,11.853153094121934,29.96446278889974,28.893860244750975,12.59000015258789,13.369327817023226 30293,2013-05-10,MCD,99.94999694824219,100.19999694824219,99.4000015258789,75.54580688476562,5036900.0,4.0,0.1962604652666471,78.1329561708734,74.7206555844977,52.929511010388204,-92.2298243140702,11.35764382945773,76.34022649129231,74.69387804667154,12.59000015258789,13.369327817023226 30294,2013-05-10,MMM,110.08000183105469,110.63999938964844,109.75,79.63045501708984,2993300.0,4.0,0.6805533017635668,79.46802308439088,73.99936583162476,62.84976281782648,203.96449060426545,34.30181579316099,76.73753967285157,76.04740575154622,12.59000015258789,13.369327817023226 30295,2013-05-10,MRK,43.45419692993164,43.845420837402344,43.406490325927734,31.583236694335938,14592142.0,4.0,-0.01258203991788065,33.5791251373686,30.517998199423396,53.43657707187634,-35.46474845992787,2.91315966423828,31.841214434305826,30.727552509307863,12.59000015258789,13.369327817023226 30296,2013-05-10,MSFT,32.66999816894531,32.720001220703125,32.31999969482422,26.99424171447754,36394900.0,4.0,0.8990003956741113,29.007787301597162,23.217699263039066,64.44712249077367,72.48874481614284,39.78030563078042,25.376572863260904,24.248024241129556,12.59000015258789,13.369327817023226 30297,2013-05-10,NKE,31.93000030517578,32.39500045776367,31.834999084472656,28.818723678588867,6645600.0,4.0,0.6509676701193214,29.153252644516517,26.40288157942147,67.54617485866413,120.89230029750419,62.57086595059268,27.363839022318523,25.96953550974528,12.59000015258789,13.369327817023226 30298,2013-05-10,PG,78.41000366210938,78.79000091552734,78.2300033569336,58.17884826660156,6162500.0,4.0,0.08812594873312207,60.094128599349574,55.82230473500101,55.306921284415495,-0.6466944954422461,6.569938784838388,57.890079752604166,57.138139661153154,12.59000015258789,13.369327817023226 30299,2013-05-10,TRV,86.55999755859375,86.69000244140625,86.0,67.81501770019531,1134300.0,4.0,0.49893650394606937,68.3709982472796,65.61485838113836,59.77064388442562,110.94267673590545,31.829034511355957,66.8242177327474,65.37044792175293,12.59000015258789,13.369327817023226 30300,2013-05-10,UNH,62.040000915527344,62.9900016784668,61.810001373291016,53.532737731933594,5015700.0,4.0,0.6255277166366326,53.76605071027704,49.00387650529913,62.041077398435704,80.16004603375264,22.399645763121697,51.81440340677897,49.15606117248535,12.59000015258789,13.369327817023226 30301,2013-05-10,V,44.66999816894531,44.755001068115234,44.38750076293945,41.522647857666016,13837600.0,4.0,0.9594240473889073,42.680906492711784,36.26276263570618,62.83628159856185,143.77938188303145,32.37969478907618,39.19211413065592,38.16808223724365,12.59000015258789,13.369327817023226 30302,2013-05-10,VZ,52.790000915527344,52.95000076293945,52.540000915527344,31.97088623046875,6242100.0,4.0,0.5586293279207197,32.970763969413106,30.234754562386204,63.196822300531515,66.53361125520527,19.163617402403233,31.0228178024292,29.65967559814453,12.59000015258789,13.369327817023226 30303,2013-05-10,WBA,48.060001373291016,48.79999923706055,48.060001373291016,35.43152618408203,6411700.0,4.0,0.3462981766002784,36.43932000097935,34.76552886071498,59.33172065358806,-0.22384210640344318,6.655574328680694,35.266919453938804,33.177172088623045,12.59000015258789,13.369327817023226 30304,2013-05-10,WMT,78.47000122070312,78.91000366210938,78.27999877929688,63.24485778808594,5831200.0,4.0,0.641536493370154,63.43412316024975,61.710387490385024,62.59396592925661,74.70645552715011,9.812485051193336,62.14666938781738,59.82329508463542,12.59000015258789,13.369327817023226 30363,2013-05-13,AAPL,16.125356674194336,16.35357093811035,16.125,14.081123352050781,316948800.0,0.0,0.26182331818666427,14.833933813667397,11.657567136192224,53.26193804148313,106.70132075233218,22.061415075190695,13.224857711791993,13.436041116714478,12.550000190734863,14.652754856767976 30364,2013-05-13,AMGN,106.18000030517578,107.58999633789062,105.62000274658203,80.81659698486328,2547000.0,0.0,0.5051825266085359,85.53605294126046,76.81544470888602,56.89181933352072,-11.844223210309119,7.462285996632597,81.0094108581543,75.41989231109619,12.550000190734863,14.652754856767976 30365,2013-05-13,AXP,70.08999633789062,70.20999908447266,69.33999633789062,59.96232223510742,5139300.0,0.0,1.0496339747401748,61.905907195175914,55.2031736916649,63.29810718606324,96.70014068893818,39.21368326115312,57.865620930989586,56.532515335083005,12.550000190734863,14.652754856767976 30366,2013-05-13,BA,94.12000274658203,95.16000366210938,94.0999984741211,80.32894897460938,3492000.0,0.0,2.0607491656699466,82.38120325486437,71.71489507277235,68.88573043435373,109.43230018338917,53.00921675298596,75.69778188069661,72.05241419474284,12.550000190734863,14.652754856767976 30367,2013-05-13,CAT,88.19000244140625,88.48999786376953,87.75,65.83055114746094,5483600.0,0.0,0.7534059492551819,68.29780112931388,58.90999077132087,52.133438789379284,111.07371202450415,12.118956192145426,63.39427057902018,65.02136370340983,12.550000190734863,14.652754856767976 30368,2013-05-13,CRM,44.33000183105469,44.560001373291016,43.83000183105469,43.959999084472656,2945200.0,0.0,0.2889549746428841,43.993731930121946,39.648767612114376,55.39527787862414,202.04642350260875,34.961396579784605,41.86291643778483,42.927999877929686,12.550000190734863,14.652754856767976 30369,2013-05-13,CSCO,21.139999389648438,21.280000686645508,21.049999237060547,15.342436790466309,35347200.0,0.0,0.007769505228207407,15.338282222201828,14.594982128689287,53.8832254209769,87.7223369111147,2.585421448454128,15.051503340403238,15.107670338948568,12.550000190734863,14.652754856767976 30370,2013-05-13,CVX,122.9000015258789,123.0999984741211,122.16999816894531,79.60260772705078,16870100.0,0.0,0.908534045569624,81.83365978827229,73.8524295366789,58.77098445951058,94.56212468065635,26.106569543194457,77.50988057454427,77.00975786844889,12.550000190734863,14.652754856767976 30371,2013-05-13,DIS,66.95999908447266,67.5199966430664,66.91999816894531,61.20012283325195,5195000.0,0.0,1.9400604823839913,61.8338220122931,53.569154595983264,74.83670906413747,153.9325276945046,64.32539790759107,56.28739433288574,53.62875207265218,12.550000190734863,14.652754856767976 30372,2013-05-13,GS,147.6699981689453,150.3300018310547,147.05999755859375,123.96507263183594,2975200.0,0.0,0.7545383699651751,125.99222932456668,113.88591322304073,54.64958146327443,96.07929532267556,16.642841109160873,120.31230316162109,122.70107790629069,12.550000190734863,14.652754856767976 30373,2013-05-13,HD,76.01000213623047,76.8499984741211,75.94999694824219,60.368465423583984,4466100.0,0.0,1.0052123778909845,60.25184494556441,56.30802138744341,67.66383537886904,173.64495586565792,57.513644433548585,57.59268035888672,55.851973660786946,12.550000190734863,14.652754856767976 30374,2013-05-13,HON,74.06727600097656,74.38188934326172,73.85753631591797,59.8809700012207,2090585.0,0.0,0.8493259150219004,60.53631401438868,54.5380336723789,63.75721195462213,182.61092072457546,28.360193641377773,57.24991849263509,56.468377621968585,12.550000190734863,14.652754856767976 30375,2013-05-13,IBM,195.2007598876953,195.47801208496094,193.32696533203125,127.33403778076172,3816226.0,0.0,-0.2722049990247797,134.1009390418231,117.01781629875308,49.706928651113266,-5.75901412563424,3.652813049483932,127.7711285909017,128.9005802154541,12.550000190734863,14.652754856767976 30376,2013-05-13,INTC,24.40999984741211,24.489999771118164,24.030000686645508,17.863006591796875,28535200.0,0.0,0.5177100174250135,18.634475529652942,16.04116038038124,64.13211321634577,86.98602023288161,36.22103100767674,16.815013217926026,16.212717278798422,12.550000190734863,14.652754856767976 30377,2013-05-13,JNJ,85.55999755859375,86.06999969482422,85.44000244140625,64.4859390258789,6631500.0,0.0,0.792525876256498,64.94296261502106,62.631789429656685,64.51646388584811,92.98479810085686,24.952719865626957,63.07203432718913,60.881650606791176,12.550000190734863,14.652754856767976 30378,2013-05-13,JPM,48.84000015258789,49.70000076293945,48.61000061035156,37.02642822265625,23979500.0,0.0,0.19367160904550218,37.401961419439075,34.728395559931045,55.655510842219925,94.31491978172058,6.819207974873305,36.04492556254069,36.21049817403158,12.550000190734863,14.652754856767976 30379,2013-05-13,KO,42.13999938964844,42.439998626708984,42.0,30.31316375732422,9291000.0,0.0,0.2884599295129462,30.745903413613913,30.065809423605327,58.54760066716126,43.2870853872897,17.01115942582222,30.00613524119059,28.961096223195394,12.550000190734863,14.652754856767976 30380,2013-05-13,MCD,100.0199966430664,100.69999694824219,99.80000305175781,75.6815414428711,3154100.0,0.0,0.13358425416313935,78.07356969253425,74.64659327133293,53.35390569871402,-70.7139761532512,5.027425655893704,76.37365239461263,74.78898569742839,12.550000190734863,14.652754856767976 30381,2013-05-13,MMM,109.98999786376953,110.72000122070312,109.70999908447266,79.6448745727539,2044400.0,0.0,0.7926694649450496,79.9185085627865,73.89052311445958,62.88386028925246,178.85493729381554,34.77593576034518,76.8540636698405,76.14014434814453,12.550000190734863,14.652754856767976 30382,2013-05-13,MRK,43.74045944213867,44.11259460449219,43.58778762817383,31.734447479248047,10738018.0,0.0,0.0003853790682661895,33.57489095579879,30.50229944337113,54.257168755672765,-25.744065625995027,1.9768473852639312,31.88291269938151,30.789106559753417,12.550000190734863,14.652754856767976 30383,2013-05-13,MSFT,32.61000061035156,33.06999969482422,32.54999923706055,27.27500343322754,36027600.0,0.0,0.8655683719939304,28.993037420283773,23.59083079718449,65.69629275894108,78.30765653974886,43.90341614196734,25.4982354482015,24.319869168599446,12.550000190734863,14.652754856767976 30384,2013-05-13,NKE,32.255001068115234,32.400001525878906,32.15999984741211,28.76976203918457,3780600.0,0.0,0.6470129260357247,29.204491075495376,26.573256841679914,67.0804080685864,119.86161084606383,62.63607323268972,27.45862553914388,26.045491568247478,12.550000190734863,14.652754856767976 30385,2013-05-13,PG,78.51000213623047,78.97000122070312,78.41999816894531,58.05326461791992,5420200.0,0.0,0.10668039148438169,60.066612238641774,55.814428715948075,54.78319774272344,2.2914057686438585,9.08587495985798,57.92594731648763,57.16731751759847,12.550000190734863,14.652754856767976 30386,2013-05-13,TRV,86.30999755859375,86.83999633789062,86.19000244140625,67.8228759765625,884600.0,0.0,0.5050843870494077,68.4609940452074,65.6652136879469,59.794288212578735,115.57720901896275,33.185836701904954,66.89086481730143,65.45687535603841,12.550000190734863,14.652754856767976 30387,2013-05-13,UNH,62.66999816894531,62.79999923706055,62.2599983215332,53.09023666381836,3490400.0,0.0,0.6790387826913502,53.879877301075744,48.95812356867523,60.28116046696018,72.51036206513668,22.399645763121686,51.911410649617515,49.23492329915364,12.550000190734863,14.652754856767976 30388,2013-05-13,V,44.64500045776367,45.11000061035156,44.532501220703125,41.56446075439453,12480000.0,0.0,0.9633040806726925,42.86998403192369,36.48345262884291,62.96644712453353,134.86601213221132,36.56424892661927,39.281779225667314,38.256934801737465,12.550000190734863,14.652754856767976 30389,2013-05-13,VZ,52.83000183105469,52.88999938964844,52.40999984741211,31.765361785888672,5347700.0,0.0,0.5146960642103338,32.94727472724837,30.373698478318037,61.536417469700964,55.907062388108194,16.30913185503649,31.10022029876709,29.74712994893392,12.550000190734863,14.652754856767976 30390,2013-05-13,WBA,48.47999954223633,49.25,48.400001525878906,35.68605422973633,3958500.0,0.0,0.3427248453711442,36.448391757410015,34.789183010656394,60.29299237205093,31.39167282625417,14.153940633178264,35.317826970418295,33.26456298828125,12.550000190734863,14.652754856767976 30391,2013-05-13,WMT,78.80000305175781,78.94000244140625,77.91999816894531,62.93221664428711,7713900.0,0.0,0.6121400215701698,63.46862169891154,61.715801366274,60.89548040145008,52.57371797148974,3.1697200189179653,62.240726470947266,59.937581888834636,12.550000190734863,14.652754856767976 30392,2013-05-14,AAPL,16.20892906188965,16.257143020629883,15.791070938110352,13.744227409362793,447118000.0,1.0,0.23896486867361766,14.879447970059218,11.675293221804797,50.3042594683605,71.02017049566297,7.377408517460216,13.242297649383545,13.429190508524577,12.770000457763672,37.21720615732648 30393,2013-05-14,AMGN,106.5199966430664,109.55999755859375,106.5199966430664,81.97091674804688,3756400.0,1.0,0.6079119141846547,85.28472477661256,76.88279765380736,58.397234666638305,33.50547932741843,17.77163534018419,81.06023661295573,75.73248704274495,12.770000457763672,37.21720615732648 30394,2013-05-14,AXP,69.94999694824219,71.61000061035156,69.8499984741211,61.44009017944336,6114300.0,1.0,1.1223427464377238,62.1139070866224,55.58972641252311,67.22092983140554,129.3645435547353,51.067243762523916,57.98218256632487,56.675746536254884,12.770000457763672,37.21720615732648 30395,2013-05-14,BA,94.91999816894531,96.19000244140625,94.69999694824219,81.47335815429688,4646500.0,1.0,2.1260095753758748,82.83083090832459,72.08454232165589,70.6318767681918,120.9638879435691,57.77554153755472,76.04958775838216,72.35566647847493,12.770000457763672,37.21720615732648 30396,2013-05-14,CAT,87.81999969482422,88.0,86.86000061035156,65.44184875488281,6856900.0,1.0,0.7134589832831892,68.44542099609791,59.17103789672436,51.09013707927211,81.50562012586623,4.318784416364284,63.474294916788736,64.92855466206869,12.770000457763672,37.21720615732648 30397,2013-05-14,CRM,44.04999923706055,45.040000915527344,44.0099983215332,44.97999954223633,4117200.0,1.0,0.45604875276547574,44.515960317035194,39.36478919468355,58.354881872423114,241.2743841688251,40.237105402087316,41.901166407267254,42.948374875386556,12.770000457763672,37.21720615732648 30398,2013-05-14,CSCO,21.209999084472656,21.420000076293945,21.149999618530273,15.342436790466309,38494300.0,1.0,0.030908175509944513,15.35697590191673,14.584222733184589,53.8832254209769,105.48368306041162,6.864348181114114,15.056796773274739,15.11305988629659,12.770000457763672,37.21720615732648 30399,2013-05-14,CVX,122.91999816894531,125.0,122.91000366210938,80.99571990966797,6965800.0,1.0,0.9901357649092972,82.20951514043482,73.99429726801246,62.20561436749884,126.93510344945174,39.5608003146816,77.63947347005208,77.11818440755208,12.770000457763672,37.21720615732648 30400,2013-05-14,DIS,67.43000030517578,67.48999786376953,66.9800033569336,61.336490631103516,9675400.0,1.0,1.9674991696405968,62.27032233621378,53.743563924772545,75.08517380447434,143.81856567506173,64.32539790759108,56.59072812398275,53.80844923655192,12.770000457763672,37.21720615732648 30401,2013-05-14,GS,149.5,154.94000244140625,149.5,128.01629638671875,5825300.0,1.0,1.1716011526746257,127.40820398753084,113.33320912892424,59.116863076852475,173.24395455294174,32.24441823304586,120.52881189982097,122.70183410644532,12.770000457763672,37.21720615732648 30402,2013-05-14,HD,76.77999877929688,77.41999816894531,76.75,60.88024139404297,6071700.0,1.0,1.0837414394030134,60.671533911620884,56.270996911133025,68.98998346211094,191.7420391065554,61.28606639894825,57.75802993774414,55.98542442321777,12.770000457763672,37.21720615732648 30403,2013-05-14,HON,74.21028137207031,75.46873474121094,74.21028137207031,60.880775451660156,3196872.0,1.0,0.9699205011519965,61.052543736288385,54.48171682279364,66.3347810417103,197.38100499695935,37.49885834653987,57.37681795756022,56.589618873596194,12.770000457763672,37.21720615732648 30404,2013-05-14,IBM,193.2026824951172,194.71319580078125,193.193115234375,127.79938507080078,3869886.0,1.0,-0.19077961835392898,133.25198369911078,117.37616418907281,50.31954603480081,-4.031142071890511,4.259114372923906,127.55835215250652,128.9337833404541,12.770000457763672,37.21720615732648 30405,2013-05-14,INTC,24.079999923706055,24.170000076293945,23.780000686645508,17.68497085571289,36694400.0,1.0,0.4777708314064597,18.583931764727517,16.249308172101095,61.79010251223741,66.46282337434994,24.568749956762115,16.87881654103597,16.248783334096274,12.770000457763672,37.21720615732648 30406,2013-05-14,JNJ,85.76000213623047,87.08000183105469,85.76000213623047,65.32723236083984,10360700.0,1.0,0.8400622514220331,65.14485563547397,62.69505067556118,66.92641160851042,124.47312669107245,37.99223441523541,63.17919820149739,61.02454821268717,12.770000457763672,37.21720615732648 30407,2013-05-14,JPM,49.77000045776367,50.41999816894531,49.65999984741211,37.443885803222656,24188400.0,1.0,0.2618526996997588,37.60246290445825,34.65760179280737,57.34363511364351,154.88158600682596,16.56439520412149,36.10083427429199,36.23104419708252,12.770000457763672,37.21720615732648 30408,2013-05-14,KO,42.18000030517578,42.66999816894531,42.0099983215332,30.550275802612305,13023900.0,1.0,0.28553040709229904,30.757103800179824,30.065387082693714,60.01788085842941,56.969712548846886,22.580368089207052,30.04924488067627,29.025388558705647,12.770000457763672,37.21720615732648 30409,2013-05-14,MCD,100.4800033569336,101.48999786376953,100.44000244140625,76.29975891113281,3810800.0,1.0,0.13227312607540398,77.88629450937674,74.69514241078929,55.25473202703396,-18.714273352022875,4.172998126941139,76.3972760518392,74.89015871683756,12.770000457763672,37.21720615732648 30410,2013-05-14,MMM,110.31999969482422,110.79000091552734,110.2699966430664,79.70975494384766,2481000.0,1.0,0.876652135616709,80.32032365576583,73.80873060448806,63.04175103433884,166.97582622180147,35.21323736765606,76.95184809366862,76.2285587310791,12.770000457763672,37.21720615732648 30411,2013-05-14,MRK,44.007633209228516,44.627864837646484,43.893131256103516,32.06437301635742,14057767.0,1.0,0.03685949229898,33.56021306407055,30.495669962052485,56.00710093250816,2.1005563343400353,10.722377242208008,31.922778701782228,30.85354970296224,12.770000457763672,37.21720615732648 30412,2013-05-14,MSFT,32.86000061035156,33.529998779296875,32.79999923706055,27.882038116455078,56870100.0,1.0,0.8779355831915012,29.03573223171003,23.944099845316337,68.19567102630312,89.42461000174708,48.82597086293573,25.6349027633667,24.402240784962974,12.770000457763672,37.21720615732648 30413,2013-05-14,NKE,32.26499938964844,32.9900016784668,32.26499938964844,29.330486297607422,8277200.0,1.0,0.6812712534109657,29.3916216245687,26.626876414676907,69.56660122757515,142.1810734535632,69.36641596184111,27.56260935465495,26.128354835510255,12.770000457763672,37.21720615732648 30414,2013-05-14,PG,78.93000030517578,79.47000122070312,78.73999786376953,58.70332717895508,6867400.0,1.0,0.17185845957454404,60.06230400938001,55.81535369020495,56.96535551102983,37.59527573161836,15.817146175361355,57.95268465677897,57.21026293436686,12.770000457763672,37.21720615732648 30415,2013-05-14,TRV,86.5999984741211,87.9000015258789,86.5,68.92057037353516,1635300.0,1.0,0.5917105221504215,68.70796314718059,65.52409175394244,62.94165476556548,181.40193801852237,41.91861010586279,66.98207880655924,65.56094811757406,12.770000457763672,37.21720615732648 30416,2013-05-14,UNH,62.29999923706055,62.47999954223633,61.54999923706055,52.52864074707031,5390300.0,1.0,0.6684253991168134,53.70539846143113,49.04070215502395,58.11671440792756,45.83689850302024,11.734081444975063,51.91112785339355,49.300611114501955,12.770000457763672,37.21720615732648 30417,2013-05-14,V,44.744998931884766,45.372501373291016,44.65999984741211,41.88735580444336,16074800.0,1.0,0.9811241781989537,43.12384066977858,36.592207380148174,63.974450122444445,129.58278315471867,39.52248270325645,39.37756169637044,38.34338722229004,12.770000457763672,37.21720615732648 30418,2013-05-14,VZ,52.5,53.18000030517578,52.40999984741211,32.14013671875,7397700.0,1.0,0.5043065096317605,32.92284495351911,30.561941843050715,63.352730415740346,64.6269359707594,20.831370147857132,31.184532356262206,29.84013287226359,12.770000457763672,37.21720615732648 30419,2013-05-14,WBA,48.970001220703125,49.91999816894531,48.93000030517578,36.064231872558594,5417700.0,1.0,0.3661875477344765,36.49110947619706,34.78500937451094,61.68500323633496,84.15535574318483,23.88524745806784,35.37285550435384,33.3668625831604,12.770000457763672,37.21720615732648 30420,2013-05-14,WMT,77.9800033569336,78.86000061035156,77.66999816894531,63.15666580200195,10013700.0,1.0,0.6000374192474922,63.52634790252353,61.703697797549715,61.66795895694763,45.57712144521002,1.264047903711089,62.326593017578126,60.07566833496094,12.770000457763672,37.21720615732648 30421,2013-05-15,AAPL,15.684286117553711,15.75,15.084285736083984,13.279433250427246,741613600.0,2.0,0.18125498394148742,14.868689361896768,11.774917491588338,46.61020605552936,5.724935066857224,15.596028665092899,13.241988531748454,13.414680449167887,12.8100004196167,30.012601352166072 30422,2013-05-15,AMGN,108.08000183105469,109.16000366210938,106.44999694824219,81.5760269165039,2561900.0,2.0,0.64996894735701,85.16103494105828,76.88963110508429,57.68433630399778,20.38412416081082,17.275371474444174,81.13797175089518,76.03194758097331,12.8100004196167,30.012601352166072 30423,2013-05-15,AXP,71.33000183105469,73.04000091552734,71.33000183105469,62.53126907348633,5215300.0,2.0,1.2535636873615985,62.37707041158324,56.06975728617066,69.69513409058987,161.57475076396904,59.65702706602365,58.16919809977214,56.8287405649821,12.8100004196167,30.012601352166072 30424,2013-05-15,BA,95.69000244140625,97.47000122070312,95.5999984741211,82.2447738647461,4875100.0,2.0,2.2144489322425613,83.28473406207704,72.54392270672179,71.73787943610637,133.4996808499772,62.78942129224634,76.41951751708984,72.67711709340414,12.8100004196167,30.012601352166072 30425,2013-05-15,CAT,86.97000122070312,87.18000030517578,86.44000244140625,65.03072357177734,6925400.0,2.0,0.6412346052137394,68.42872776474026,59.63995471511816,49.99541507412031,57.218376401309655,0.7818356462463171,63.55943044026693,64.82901725769042,12.8100004196167,30.012601352166072 30426,2013-05-15,CRM,45.029998779296875,45.06999969482422,44.40999984741211,44.790000915527344,3099500.0,2.0,0.5666089591039452,44.96014245691738,39.21585699376621,57.618190248735054,218.5816818933163,40.55922749446461,41.989916483561196,42.96641654968262,12.8100004196167,30.012601352166072 30427,2013-05-15,CSCO,21.25,21.290000915527344,21.1200008392334,15.299159049987793,55412900.0,2.0,0.04523217805136781,15.40197242925607,14.58106265832938,53.3597060468823,86.70801303685393,5.799869027428047,15.061124833424886,15.112123171488443,12.8100004196167,30.012601352166072 30428,2013-05-15,CVX,123.7300033569336,123.7300033569336,122.5999984741211,80.34907531738281,7950400.0,2.0,0.9912009534414494,82.2293368205878,74.57009097482236,59.81298581147392,95.4638325306519,35.265257851974845,77.77386245727538,77.20546531677246,12.8100004196167,30.012601352166072 30429,2013-05-15,DIS,67.41999816894531,67.79000091552734,67.18000030517578,61.518314361572266,7925900.0,2.0,1.9810795308090476,62.642684983272105,54.00665698144958,75.41994050425316,137.76600572080812,65.95389674197617,56.906486384073894,53.989358774820964,12.8100004196167,30.012601352166072 30430,2013-05-15,GS,154.0399932861328,156.27999877929688,153.7899932861328,128.9193572998047,4177800.0,2.0,1.5570472102267843,128.74510753770778,113.23985111097387,60.02490440222499,197.96965196193472,35.968227649834276,120.86572519938152,122.66727549235026,12.8100004196167,30.012601352166072 30431,2013-05-15,HD,77.5999984741211,78.25,77.44000244140625,61.32118606567383,6706200.0,2.0,1.1680918011234027,61.14194293242972,56.20057492035348,70.08353985682373,207.46493085156658,65.98699744078888,57.955399703979495,56.12583230336507,12.8100004196167,30.012601352166072 30432,2013-05-15,HON,75.20178985595703,76.16468811035156,74.86811065673828,61.442203521728516,3483434.0,2.0,1.0981364987106375,61.53114371058551,54.618382885483825,67.67042466402698,196.42838951886452,42.51807253791014,57.54499142964681,56.70976765950521,12.8100004196167,30.012601352166072 30433,2013-05-15,IBM,193.3556365966797,194.72274780273438,193.15487670898438,127.86857604980469,4213393.0,2.0,-0.11929116943652218,132.68529391130124,117.60501523176514,50.412453224664766,0.18631477284844833,4.44275097795181,127.3833521525065,128.97502428690592,12.8100004196167,30.012601352166072 30434,2013-05-15,INTC,23.889999389648438,24.200000762939453,23.809999465942383,17.952016830444336,33568900.0,2.0,0.46233757730889025,18.524041382189356,16.492772658948336,63.839159110999304,69.519101116707,25.38746629715166,16.961564826965333,16.28966759045919,12.8100004196167,30.012601352166072 30435,2013-05-15,JNJ,86.94000244140625,87.87999725341797,86.94000244140625,65.83051300048828,13444400.0,2.0,0.9078802345416648,65.48018205833444,62.640655344009296,68.26044763750453,159.1631997185039,45.94456998824821,63.31866188049317,61.165898132324216,12.8100004196167,30.012601352166072 30436,2013-05-15,JPM,50.20000076293945,51.43000030517578,50.150001525878906,38.08496856689453,27467000.0,2.0,0.3634273621326187,37.88255809467265,34.69804951030782,59.776244507253914,205.96012390122152,27.875424256734192,36.20619138081869,36.25523732503255,12.8100004196167,30.012601352166072 30437,2013-05-15,KO,42.5,43.099998474121094,42.38999938964844,30.83767318725586,12306200.0,2.0,0.30290757653951417,30.8140602498999,30.035015448952638,61.720318451729746,95.01084678532706,31.735678227377335,30.11510664621989,29.09149850209554,12.8100004196167,30.012601352166072 30438,2013-05-15,MCD,101.30000305175781,102.02999877929688,101.30000305175781,76.8652114868164,3402600.0,2.0,0.17484583089226646,77.81589935486213,74.72105361754998,56.9159324100562,33.55765018270582,9.937723582294783,76.46513112386067,75.00137901306152,12.8100004196167,30.012601352166072 30439,2013-05-15,MMM,110.4000015258789,111.70999908447266,110.29000091552734,80.36565399169922,2912600.0,2.0,0.984782617759393,80.81268846464607,73.75026701020744,64.61591086466534,169.6754177182491,40.79047683975768,77.09167683919271,76.31649246215821,12.8100004196167,30.012601352166072 30440,2013-05-15,MRK,44.58969497680664,45.095420837402344,44.332061767578125,32.11935806274414,13831294.0,2.0,0.0694022970513366,33.5588919787701,30.494928440541422,56.29535648230304,27.67457665896186,17.833143589777904,31.954167493184407,30.909832413991293,12.8100004196167,30.012601352166072 30441,2013-05-15,MSFT,33.45000076293945,33.900001525878906,33.43000030517578,28.14814567565918,46303900.0,2.0,0.898847983203698,29.01914071943215,24.394826222401342,69.21291803809181,99.5186308192167,52.416221283438894,25.787046432495117,24.485331598917643,12.8100004196167,30.012601352166072 30442,2013-05-15,NKE,32.88999938964844,33.0,32.724998474121094,29.29487419128418,5286200.0,2.0,0.6975071965377353,29.54533142785918,26.692555191708696,69.22311987381653,141.35724828164243,69.4660496790921,27.66525789896647,26.21417096455892,12.8100004196167,30.012601352166072 30443,2013-05-15,PG,79.47000122070312,81.0,79.47000122070312,59.59711837768555,11154400.0,2.0,0.29226497937781915,60.269424936528274,55.770493581538126,59.72959980918853,106.34193665779094,32.23011822593183,58.029747517903644,57.25783888498942,12.8100004196167,30.012601352166072 30444,2013-05-15,TRV,87.6500015258789,87.91000366210938,87.02999877929688,68.82650756835938,1688200.0,2.0,0.6453332757665322,68.97342110875357,65.47112005945931,62.507890125550425,174.1852775067345,41.995081137882174,67.08819198608398,65.66072438557943,12.8100004196167,30.012601352166072 30445,2013-05-15,UNH,61.52000045776367,62.279998779296875,61.16999816894531,52.426509857177734,6808200.0,2.0,0.6443454931440016,53.64713888304836,49.063220690315895,57.726773428690315,34.52797413831388,6.428274733784796,51.90942560831706,49.37392075856527,12.8100004196167,30.012601352166072 30446,2013-05-15,V,45.0,45.4474983215332,44.91999816894531,42.29926681518555,13624400.0,2.0,1.0167638887622275,43.36014221122217,36.81731826851416,65.22360496536547,125.6982245417267,40.37171681040465,39.51185302734375,38.43817590077718,12.8100004196167,30.012601352166072 30447,2013-05-15,VZ,53.150001525878906,53.66999816894531,52.79999923706055,32.400054931640625,9204900.0,2.0,0.5111536789004241,32.72630102659132,31.003902411213847,64.5536178366327,83.07868524585507,27.870910959767464,31.287677828470866,29.93647066752116,12.8100004196167,30.012601352166072 30448,2013-05-15,WBA,49.220001220703125,50.5,49.119998931884766,36.38420486450195,6172000.0,2.0,0.40592184042220225,36.591740206522566,34.792010327535046,62.82567141817953,120.73340047159557,31.1115578221268,35.4632765452067,33.467828559875485,12.8100004196167,30.012601352166072 30449,2013-05-15,WMT,78.80000305175781,79.95999908447266,78.6500015258789,64.02252197265625,8001100.0,2.0,0.6527884376594457,63.794556244067145,61.581244460888904,64.46899084356285,159.32730259749124,15.763000285757048,62.44185282389323,60.23531195322673,12.8100004196167,30.012601352166072 30450,2013-05-16,AAPL,15.115714073181152,15.637499809265137,14.960714340209961,13.456869125366211,603204000.0,3.0,0.14812953169416332,14.820284371763245,11.963000578493103,48.1148896397236,3.202086684148774,18.841237686522778,13.25197229385376,13.408839082717895,13.069999694824219,134.27194319861738 30451,2013-05-16,AMGN,107.02999877929688,107.02999877929688,103.5999984741211,79.71546173095703,3915400.0,3.0,0.5270914064386432,85.1236698874702,76.77378647239307,54.444792346737,-63.396639847301984,0.8990976633251416,81.1267219543457,76.29384574890136,13.069999694824219,134.27194319861738 30452,2013-05-16,AXP,72.61000061035156,72.94999694824219,72.12999725341797,62.058712005615234,3861500.0,3.0,1.304389630678493,62.51299288169567,56.55158574684436,67.41542333058891,148.9975042524629,59.65702706602364,58.326714197794594,56.97914110819499,13.069999694824219,134.27194319861738 30453,2013-05-16,BA,96.88999938964844,97.19999694824219,96.30000305175781,81.8718032836914,5036700.0,3.0,2.2287505024415424,83.41258371832508,73.34013082024914,70.41160445857501,126.72460988491922,62.78942129224634,76.76042811075847,72.99052410125732,13.069999694824219,134.27194319861738 30454,2013-05-16,CAT,86.55000305175781,87.6500015258789,86.0999984741211,64.86629486083984,8192200.0,3.0,0.5642242169054583,68.2745719418235,60.266519595652085,49.556085336367914,52.93444515275563,4.649121163670023,63.62645899454753,64.75620040893554,13.069999694824219,134.27194319861738 30455,2013-05-16,CRM,45.38999938964844,47.310001373291016,45.290000915527344,46.150001525878906,7165000.0,3.0,0.7552631984102334,45.69232197521943,38.99567775012237,61.24136216373889,269.461533132153,58.43961440776236,42.141499837239586,43.02274990081787,13.069999694824219,134.27194319861738 30456,2013-05-16,CSCO,23.510000228881836,24.239999771118164,23.360000610351562,17.2322998046875,201626500.0,3.0,0.2101498792430423,16.18839623941433,14.033396077022438,67.81104774627278,497.24481606055605,53.98351840183522,15.129650243123372,15.14757941563924,13.069999694824219,134.27194319861738 30457,2013-05-16,CVX,122.73999786376953,123.37000274658203,122.5,80.1857681274414,5549800.0,3.0,0.9677124113167395,82.19429196591953,75.13387652162929,59.21792439478273,83.17321583351801,33.84474878746147,77.8965446472168,77.30006828308106,13.069999694824219,134.27194319861738 30458,2013-05-16,DIS,67.62000274658203,67.88999938964844,66.19999694824219,60.427398681640625,8473100.0,3.0,1.882118397361765,62.6428540139777,54.595579442443196,69.61434212032391,110.89898596552935,43.13748782388956,57.17557792663574,54.16920750935872,13.069999694824219,134.27194319861738 30459,2013-05-16,GS,154.72999572753906,157.49000549316406,153.9600067138672,127.97491455078125,3233800.0,3.0,1.7659505720879736,129.43093200258218,113.868820805035,58.61638674809684,177.7689175720996,39.19402082118278,121.18275629679361,122.66472930908203,13.069999694824219,134.27194319861738 30460,2013-05-16,HD,77.5,78.54000091552734,76.69000244140625,60.431453704833984,8299200.0,3.0,1.1498908785168567,61.30864091219193,56.370087572915494,65.27838763507859,164.59685051400626,48.56208966912169,58.11445058186849,56.26589813232422,13.069999694824219,134.27194319861738 30461,2013-05-16,HON,75.59266662597656,75.59266662597656,74.88717651367188,60.862403869628906,3634477.0,3.0,1.1398244276992315,61.71361080467939,55.02550586402178,64.91881503822478,156.08136076386236,42.51807253791014,57.68307164510091,56.82764403025309,13.069999694824219,134.27194319861738 30462,2013-05-16,IBM,195.0286865234375,197.50477600097656,195.0286865234375,128.73019409179688,4714322.0,3.0,0.006810805793733721,132.5306080857575,117.66577252947687,51.578957853811616,30.579434304709938,9.114740871012481,127.26524200439454,129.0411632537842,13.069999694824219,134.27194319861738 30463,2013-05-16,INTC,24.059999465942383,24.399999618530273,23.93000030517578,17.759157180786133,29812900.0,3.0,0.429592376806049,18.43838980686571,16.719931001544932,61.38001670699453,68.87241086994501,30.74418006233956,17.035679944356282,16.331746943791707,13.069999694824219,134.27194319861738 30464,2013-05-16,JNJ,87.33000183105469,87.7699966430664,87.05999755859375,65.68777465820312,9441900.0,3.0,0.9392812340737109,65.61341185129594,62.82816338979291,67.46208594773361,148.64384152509598,45.94456998824821,63.4448548634847,61.30871925354004,13.069999694824219,134.27194319861738 30465,2013-05-16,JPM,50.869998931884766,51.65999984741211,50.84000015258789,37.99551773071289,21389500.0,3.0,0.4317313487634422,38.048476462846835,34.85490946244613,59.28821010509494,211.5668504174371,30.17952710476695,36.292663447062175,36.28831094106038,13.069999694824219,134.27194319861738 30466,2013-05-16,KO,42.90999984741211,43.43000030517578,42.790000915527344,30.959808349609375,12330000.0,3.0,0.32281320570681515,30.907536827983012,30.012669241963277,62.4237152533893,128.00922803074772,37.77259173388282,30.176178423563638,29.158930810292564,13.069999694824219,134.27194319861738 30467,2013-05-16,MCD,101.58000183105469,101.77999877929688,100.83999633789062,76.23946380615234,4251800.0,3.0,0.1562907751728062,77.76295780402079,74.71443401116476,54.59555559228072,-9.665624682700036,4.228082028911053,76.47744649251302,75.1014222462972,13.069999694824219,134.27194319861738 30468,2013-05-16,MMM,111.20999908447266,111.69999694824219,110.94999694824219,80.05571746826172,2685900.0,3.0,1.0335533569672464,81.15302860237485,73.8488749315607,63.29799880363536,156.1050711179048,40.79047683975767,77.2178113301595,76.4116335550944,13.069999694824219,134.27194319861738 30469,2013-05-16,MRK,44.446563720703125,44.56106948852539,42.9484748840332,31.871912002563477,12536910.0,3.0,0.07436860028106551,33.553912698865965,30.48684829509156,54.62896412470785,-39.913226412718934,5.880134160515959,31.97822443644206,30.95699831644694,13.069999694824219,134.27194319861738 30470,2013-05-16,MSFT,33.63999938964844,34.150001525878906,33.54999923706055,28.339397430419922,59382900.0,3.0,0.9202456105650647,28.904105262481977,24.966425247466752,69.9280291899531,101.10369255293821,54.71112977684748,25.944464111328124,24.574087301890057,13.069999694824219,134.27194319861738 30471,2013-05-16,NKE,32.880001068115234,33.03499984741211,32.08000183105469,28.67631721496582,7688600.0,3.0,0.652935288380462,29.511828646652464,26.915631451614136,63.58227987338155,100.58396805075759,38.42028780799324,27.740909258524578,26.29300225575765,13.069999694824219,134.27194319861738 30472,2013-05-16,PG,80.48999786376953,80.73999786376953,79.88999938964844,59.2425537109375,8065600.0,3.0,0.35498555590045555,60.35727670273623,55.75004560866513,58.195580434108,93.06745146470004,32.23011822593183,58.084725824991864,57.30317128499349,13.069999694824219,134.27194319861738 30473,2013-05-16,TRV,87.58999633789062,87.69000244140625,86.62000274658203,68.11299133300781,1674900.0,3.0,0.6230725052580368,69.01559940559783,65.64613460319124,59.300978171135746,120.93025942124267,34.2500192523341,67.15431671142578,65.75497570037842,13.069999694824219,134.27194319861738 30474,2013-05-16,UNH,61.29999923706055,62.349998474121094,61.20000076293945,52.87750244140625,6904800.0,3.0,0.6541131177687802,53.83188815140403,49.086951493981715,58.98392449939261,44.772303488103795,7.29512356168913,51.91254501342773,49.47523174285889,13.069999694824219,134.27194319861738 30475,2013-05-16,V,45.435001373291016,45.435001373291016,44.94499969482422,41.8431396484375,9913600.0,3.0,0.9967134733232186,43.42615587450141,37.18615224622612,62.731881919435885,107.13126653043219,40.37171681040465,39.617544682820636,38.533841387430826,13.069999694824219,134.27194319861738 30476,2013-05-16,VZ,53.540000915527344,53.540000915527344,53.130001068115234,32.15827941894531,7685600.0,3.0,0.4914062215722588,32.63357977101428,31.235048349408082,62.58029942966026,79.54183771442406,27.87091095976747,31.37658265431722,30.024591541290285,13.069999694824219,134.27194319861738 30477,2013-05-16,WBA,49.90999984741211,49.91999816894531,49.02000045776367,35.71514129638672,5085100.0,3.0,0.3790542142689546,36.59743127362913,34.81540899736697,59.02464214937414,65.52934174975277,28.856887176206094,35.524365488688154,33.55885575612386,13.069999694824219,134.27194319861738 30478,2013-05-16,WMT,78.0999984741211,78.86000061035156,77.33999633789062,62.93221664428711,12128600.0,3.0,0.5997024750335527,63.7154638228308,61.80464306498658,58.865689508108225,5.313620863013077,4.647776564443444,62.51545651753744,60.37084547678629,13.069999694824219,134.27194319861738 30479,2013-05-17,AAPL,15.680356979370117,15.717499732971191,15.393214225769043,13.415992736816406,427904400.0,4.0,0.11722766168223941,14.734758443689223,12.188792925024156,47.79388330693968,20.08177674406505,15.761047329909397,13.265228271484375,13.403746922810873,12.449999809265137,32.23696281076559 30480,2013-05-17,AMGN,105.88999938964844,106.05000305175781,104.33000183105469,80.21669006347656,3038000.0,4.0,0.4647971156472863,84.63923145743927,76.85875590828338,55.14678653832817,-63.17773351079329,0.8990976633251345,81.17855224609374,76.55804926554362,12.449999809265137,32.23696281076559 30481,2013-05-17,AXP,72.27999877929688,73.37999725341797,72.26000213623047,62.99519729614258,4866500.0,4.0,1.4040510666448611,63.029084355751365,56.55787395723692,69.46314776525077,151.67764788143327,61.95198414874661,58.55640144348145,57.15043245951335,12.449999809265137,32.23696281076559 30482,2013-05-17,BA,97.0199966430664,99.04000091552734,97.0,83.85543060302734,7408900.0,4.0,2.3727946469895613,84.05583427528931,73.66412116904662,73.14338082070184,151.70440898896075,68.86274869173576,77.13316294352214,73.31970246632893,12.449999809265137,32.23696281076559 30483,2013-05-17,CAT,87.38999938964844,87.86000061035156,87.0999984741211,65.53154754638672,6690800.0,4.0,0.550527127284127,68.06698235664378,61.0152838787078,51.345518622578474,69.16062520081834,6.391775172596908,63.71640510559082,64.71539039611817,12.449999809265137,32.23696281076559 30484,2013-05-17,CRM,46.18000030517578,46.83000183105469,45.75,46.790000915527344,4787600.0,4.0,0.9455163207057922,46.45444877754658,38.82455093253643,62.789941670790995,236.3025597904172,58.43961440776238,42.322666549682616,43.10029157002767,12.449999809265137,32.23696281076559 30485,2013-05-17,CSCO,23.850000381469727,24.25,23.700000762939453,17.48475456237793,78569900.0,4.0,0.3571028750438128,16.744862533946097,13.749588035206735,69.10431436614,393.19305931562684,54.06865359936416,15.216929690043132,15.191417217254639,12.449999809265137,32.23696281076559 30486,2013-05-17,CVX,122.73999786376953,123.41999816894531,122.2699966430664,80.61686706542969,6850200.0,4.0,0.9726713045762807,82.14454289927689,75.7353887413481,60.296595297692654,80.60810555736859,30.475816626702418,78.04547627766927,77.40185623168945,12.449999809265137,32.23696281076559 30487,2013-05-17,DIS,66.16000366210938,66.58000183105469,65.68000030517578,60.52740478515625,9160100.0,4.0,1.7911137979628649,62.752840404106266,54.941957874702325,69.83454815570961,88.26894917821788,32.782770759836325,57.44466959635417,54.357238324483234,12.449999809265137,32.23696281076559 30488,2013-05-17,GS,155.41000366210938,158.6999969482422,155.0,131.04855346679688,4177000.0,4.0,2.1546870731475565,130.63453598797327,114.27743529498571,61.64635403163905,188.97012057022906,42.301197945888674,121.58291142781576,122.7725830078125,12.449999809265137,32.23696281076559 30489,2013-05-17,HD,76.33999633789062,77.1500015258789,76.19999694824219,60.5180549621582,8735000.0,4.0,1.1294350892695846,61.51477782060655,56.389140636424706,65.51645022513128,122.17312136464535,38.41409745117176,58.29292322794596,56.43429336547852,12.449999809265137,32.23696281076559 30490,2013-05-17,HON,75.53546905517578,77.07038879394531,75.36386108398438,62.423988342285156,4263195.0,4.0,1.2840672994811158,62.37631061524455,54.900134010609946,68.48877978374053,178.5673357274623,51.89170250944633,57.89294459025065,56.97334156036377,12.449999809265137,32.23696281076559 30491,2013-05-17,IBM,196.2237091064453,200.28680419921875,195.9751434326172,131.088623046875,5966489.0,4.0,0.29366781635592076,133.00258714664014,118.40924528133839,54.60289834662076,61.724254810388395,20.18928699330744,127.26539255777995,129.1568332672119,12.449999809265137,32.23696281076559 30492,2013-05-17,INTC,24.1200008392334,24.219999313354492,23.899999618530273,17.833330154418945,36277400.0,4.0,0.40495859793486133,18.341731818866748,16.950814453411084,61.96296594623981,62.919106762650486,29.25617187058065,17.117166646321614,16.38094161351522,12.449999809265137,32.23696281076559 30493,2013-05-17,JNJ,87.47000122070312,88.19999694824219,87.41000366210938,66.16848754882812,11437700.0,4.0,0.9915265641948494,65.94992306717083,62.76206500045612,68.73600943288415,164.03204403530358,49.89157790031263,63.596334838867186,61.45682004292806,12.449999809265137,32.23696281076559 30494,2013-05-17,JPM,51.2599983215332,52.33000183105469,51.25,38.98695755004883,26080300.0,4.0,0.559415069190301,38.49178615442119,34.78954166540302,62.77306207792532,244.3810210575954,36.496765263241514,36.40174700419108,36.342353630065915,12.449999809265137,32.23696281076559 30495,2013-05-17,KO,43.04999923706055,43.130001068115234,42.560001373291016,30.87358856201172,12611200.0,4.0,0.3278520693690581,30.948741925565365,29.993737589510317,61.59714053791933,105.59527276481033,29.256361050287722,30.24539260864258,29.225163904825845,12.449999809265137,32.23696281076559 30496,2013-05-17,MCD,101.0999984741211,101.9000015258789,100.80000305175781,76.55610656738281,4015300.0,4.0,0.16523149850874574,77.76838318507679,74.8311498959779,55.544292426779094,1.2281670089965295,5.595326918639076,76.48046239217122,75.20387585957845,12.449999809265137,32.23696281076559 30497,2013-05-17,MMM,111.16000366210938,111.77999877929688,110.94000244140625,80.28636169433594,4060400.0,4.0,1.0783846338457863,81.50487642167113,73.9064234745691,63.86536533893544,145.39241274138013,41.29266415858985,77.35259501139323,76.51578458150227,12.449999809265137,32.23696281076559 30498,2013-05-17,MRK,44.16984558105469,44.57061004638672,43.01526641845703,31.610729217529297,22773459.0,4.0,0.05657697921580507,33.48361758323458,30.45404282478544,52.918555283930544,-49.55217500088386,5.723305336455261,31.99792823791504,31.00162674585978,12.449999809265137,32.23696281076559 30499,2013-05-17,MSFT,34.130001068115234,34.869998931884766,34.099998474121094,28.99632453918457,60666700.0,4.0,0.9789274456862174,29.00004426487422,25.31181734553838,72.22079573548375,120.19550090709623,60.56617166692211,26.121026865641277,24.679021422068278,12.449999809265137,32.23696281076559 30500,2013-05-17,NKE,32.23500061035156,32.720001220703125,32.20000076293945,29.067928314208984,6219200.0,4.0,0.6418130515771487,29.553321863023214,27.069942640455793,65.42739414129947,98.63501436778493,38.420287807993226,27.835102780659994,26.37451877593994,12.449999809265137,32.23696281076559 30501,2013-05-17,PG,79.91000366210938,80.18000030517578,79.30999755859375,59.10960006713867,8549900.0,4.0,0.3894742006120069,60.25024359552863,55.796796580862974,57.621524735829304,59.588815163795196,21.932238730494717,58.14284973144531,57.34677696228027,12.449999809265137,32.23696281076559 30502,2013-05-17,TRV,87.0999984741211,87.3499984741211,86.05000305175781,67.8228759765625,2203700.0,4.0,0.5753880839152004,69.04778498795562,65.74645939681,58.048321719860056,78.32652233230255,24.183610973305036,67.20894088745118,65.84088344573975,12.449999809265137,32.23696281076559 30503,2013-05-17,UNH,62.25,63.310001373291016,62.220001220703125,53.473175048828125,5840800.0,4.0,0.7018295773373069,54.107173796359056,49.04992955141926,60.5854722253583,88.59114279530435,18.380102408305113,51.93353525797526,49.58604666392009,12.449999809265137,32.23696281076559 30504,2013-05-17,V,45.220001220703125,46.14500045776367,45.130001068115234,42.953224182128906,13248800.0,4.0,1.0581996522529522,43.699630334446006,37.39929926150126,66.00185076666232,122.56845257374995,48.23511575633185,39.770460001627605,38.64018758138021,12.449999809265137,32.23696281076559 30505,2013-05-17,VZ,53.470001220703125,53.560001373291016,53.060001373291016,32.24894332885742,9296800.0,4.0,0.47756694472326444,32.65989459171951,31.27522503718674,63.018832735913335,77.96581508800436,26.041405160877424,31.46332556406657,30.112229569753012,12.449999809265137,32.23696281076559 30506,2013-05-17,WBA,48.91999816894531,49.650001525878906,48.75,36.28192901611328,4083200.0,4.0,0.39889820886475036,36.65066103372838,34.80140309896204,61.08777162542454,63.23497809041408,22.763667836397996,35.5941655476888,33.659086831410725,12.449999809265137,32.23696281076559 30507,2013-05-17,WMT,78.30000305175781,78.58999633789062,77.4000015258789,62.427146911621094,10669300.0,4.0,0.5109862296292746,63.71442086477116,61.80943587045833,56.511942360106886,-46.413225625643335,4.647776564443444,62.567176818847656,60.48410460154216,12.449999809265137,32.23696281076559 30566,2013-05-20,AAPL,15.4253568649292,15.921428680419922,15.360713958740234,13.715428352355957,451578400.0,0.0,0.11556746890474834,14.678771198001302,12.389950001034341,50.306288782589256,36.524793083510176,8.124656749461938,13.285378996531168,13.401210069656372,13.020000457763672,32.668760727381084 30567,2013-05-20,AMGN,105.33000183105469,105.5,101.25,77.5967025756836,3905000.0,0.0,0.20169236325864404,83.69559175058902,76.98668974355161,50.90505425258715,-137.77791712356841,16.81815063323637,81.1163340250651,76.75729039510091,13.020000457763672,32.668760727381084 30568,2013-05-20,AXP,73.30999755859375,74.54000091552734,73.22000122070312,63.92315673828125,5345300.0,0.0,1.5401580609584045,63.62693263347604,56.62503308002494,71.31123542760173,167.08635916737072,67.31394319964616,58.80842882792155,57.32248401641846,13.020000457763672,32.668760727381084 30569,2013-05-20,BA,99.12000274658203,99.33000183105469,98.5199966430664,83.68589782714844,6535200.0,0.0,2.4450853690355387,84.30912579947064,74.44714022225789,72.55115828922033,151.54200598616504,69.6960532714319,77.48394114176432,73.63691895802816,13.020000457763672,32.668760727381084 30570,2013-05-20,CAT,87.56999969482422,88.75,87.2699966430664,66.02488708496094,5603200.0,0.0,0.5728766968712335,68.09110551511604,61.41124204958122,52.63451374253503,80.23631537056063,13.54972807526133,63.832946395874025,64.68267911275228,13.020000457763672,32.668760727381084 30571,2013-05-20,CRM,47.13999938964844,47.58000183105469,46.81999969482422,47.0099983215332,6331700.0,0.0,1.1013495706107008,47.09363414310465,38.85436542964925,63.31120799890617,226.9146984115685,62.729077372352414,42.49916648864746,43.17312488555908,13.020000457763672,32.668760727381084 30572,2013-05-20,CSCO,23.899999618530273,23.969999313354492,23.639999389648438,17.275569915771484,54632000.0,0.0,0.45148034581320395,17.104590783125104,13.63222228526479,66.80366200152619,288.5340039228461,52.26188766175027,15.298198064168295,15.230098994572957,13.020000457763672,32.668760727381084 30573,2013-05-20,CVX,123.43000030517578,124.83999633789062,123.18000030517578,81.50521087646484,5298200.0,0.0,1.036336937445384,82.21112011008415,76.26599704689826,62.415704961160436,106.6848035776345,40.37963886860352,78.21775487263997,77.50797462463379,13.020000457763672,32.668760727381084 30574,2013-05-20,DIS,66.58000183105469,66.5999984741211,66.05000305175781,60.10922622680664,5893300.0,0.0,1.6660433715801375,62.79607666064359,55.27235977124117,67.7118712183291,81.52714610464874,32.982065636490816,57.66588236490885,54.53708731333415,13.020000457763672,32.668760727381084 30575,2013-05-20,GS,157.5800018310547,160.49000549316406,157.52000427246094,131.64503479003906,4010100.0,0.0,2.482280425140658,131.7455131155826,114.77204517299158,62.201933739153844,194.84436657871336,46.6151402031092,121.99935913085938,122.84620399475098,13.020000457763672,32.668760727381084 30576,2013-05-20,HD,76.7699966430664,77.0,76.5,60.43932342529297,8867700.0,0.0,1.094256840174701,61.682517510819736,56.44974147660702,65.09669318755941,111.77514247416798,38.41409745117178,58.43832664489746,56.58571478525798,13.020000457763672,32.668760727381084 30577,2013-05-20,HON,76.57463836669922,77.45173645019531,76.48883819580078,62.25390625,2652067.0,0.0,1.3688770486495159,62.89924860854343,54.86598157028958,67.71239995319318,170.48590761449287,53.962694272243894,58.08253415425619,57.115050824483234,13.020000457763672,32.668760727381084 30578,2013-05-20,IBM,198.87188720703125,199.9521942138672,198.29827880859375,130.56024169921875,3780767.0,0.0,0.47291661665450135,132.8752556805264,119.83502721742282,53.82385460736491,69.27423008848353,20.18928699330744,127.2498057047526,129.23490244547526,13.020000457763672,32.668760727381084 30579,2013-05-20,INTC,24.079999923706055,24.25,24.0,17.863006591796875,31324400.0,0.0,0.3834110670666746,18.278616225123876,17.11878806412173,62.199127832081096,64.4225720910199,30.106493993602218,17.19596815109253,16.428548701604207,13.020000457763672,32.668760727381084 30580,2013-05-20,JNJ,88.0999984741211,88.19999694824219,87.80999755859375,66.1084213256836,7235800.0,0.0,1.0163684595751334,66.21952015305186,62.731331287377834,68.38990001335624,167.6270867948908,49.891577900312626,63.76909879048665,61.604044914245605,13.020000457763672,32.668760727381084 30581,2013-05-20,JPM,52.279998779296875,52.630001068115234,51.90999984741211,38.97950744628906,22020000.0,0.0,0.65248276131382,38.83859801062382,34.810982754146686,62.73132060311617,236.6887939722197,39.13270934174279,36.49393424987793,36.388122940063475,13.020000457763672,32.668760727381084 30582,2013-05-20,KO,42.95000076293945,42.95000076293945,42.29999923706055,30.44968605041504,9966000.0,0.0,0.29424810613525665,30.9248938100672,29.993156765189145,57.71053972380302,64.08111059395979,20.27247033377952,30.281796391805013,29.2747021039327,13.020000457763672,32.668760727381084 30583,2013-05-20,MCD,101.23999786376953,101.94000244140625,101.23999786376953,76.55610656738281,2233100.0,0.0,0.1703533586892263,77.69426322397824,75.07264504018191,55.544292426779094,15.664887282498533,6.073120662143015,76.4814676920573,75.29249305725098,13.020000457763672,32.668760727381084 30584,2013-05-20,MMM,111.12999725341797,112.05999755859375,110.95999908447266,80.52422332763672,2457300.0,0.0,1.1201942872322093,81.85261217317046,73.98538297453462,64.4516366576878,138.5619532310858,43.09825631739565,77.49602839152018,76.61404940287272,13.020000457763672,32.668760727381084 30585,2013-05-20,MRK,43.85496139526367,43.91221237182617,43.03435134887695,31.07459831237793,17533040.0,0.0,-0.0007753542715107642,33.3686640628995,30.38272792013273,49.619576151433655,-88.20429752690441,5.723305336455269,31.99174207051595,31.031986935933432,13.020000457763672,32.668760727381084 30586,2013-05-20,MSFT,34.72999954223633,35.099998474121094,34.68000030517578,29.170949935913086,54020800.0,0.0,1.02767760518471,29.213393913419157,25.469730438082305,72.79124894883059,127.0731246226495,62.23344067094055,26.306438382466634,24.783150100708006,13.020000457763672,32.668760727381084 30587,2013-05-20,NKE,32.6349983215332,32.75,32.525001525878906,29.072372436523438,5461800.0,0.0,0.626139456413572,29.590655055411005,27.209277805917118,65.44794541098277,101.166552515106,39.01406406760176,27.914907455444336,26.45662654240926,13.020000457763672,32.668760727381084 30588,2013-05-20,PG,79.9800033569336,79.9800033569336,78.77999877929688,58.422607421875,7307300.0,0.0,0.35725393401897065,60.05534371985557,55.8649123226249,54.73544843386508,25.66960760070058,13.312309299320363,58.16438547770182,57.3795441309611,13.020000457763672,32.668760727381084 30589,2013-05-20,TRV,86.23999786376953,86.66999816894531,85.43000030517578,67.0780029296875,1668200.0,0.0,0.4720512932672136,69.01458804423721,65.855713011671,54.96451385101765,11.590723899687806,14.224888851049277,67.23037261962891,65.90619042714437,13.020000457763672,32.668760727381084 30590,2013-05-20,UNH,62.72999954223633,62.91999816894531,62.41999816894531,53.23490524291992,2688200.0,0.0,0.7122089320568747,54.28784825516083,49.15346911239288,59.622135871129565,78.20566729605949,18.38010240830512,51.95253969828288,49.70376885732015,13.020000457763672,32.668760727381084 30591,2013-05-20,V,45.977500915527344,46.224998474121094,45.20000076293945,42.264366149902344,21192000.0,0.0,1.0393616912681125,43.75796685692019,37.76868719581418,62.48250822659798,105.1454350332812,49.04446230456392,39.89166374206543,38.727348518371585,13.020000457763672,32.668760727381084 30592,2013-05-20,VZ,53.290000915527344,53.400001525878906,52.599998474121094,31.880207061767578,8045300.0,0.0,0.4318669891936864,32.64951493872515,31.31885053979048,60.05758457369611,52.8375604300107,14.530455917573072,31.5300194422404,30.19093023935954,13.020000457763672,32.668760727381084 30593,2013-05-20,WBA,49.54999923706055,49.90999984741211,49.40999984741211,36.38432312011719,4463300.0,0.0,0.41806784017670395,36.68926043697608,34.78535885623682,61.450515492536816,110.05738201388958,26.348670688799743,35.65162188212077,33.75872151056925,13.020000457763672,32.668760727381084 30594,2013-05-20,WMT,77.87999725341797,77.9000015258789,77.36000061035156,62.05036544799805,5582600.0,0.0,0.405599353885286,63.72255616587513,61.79287428456432,54.82033071971782,-125.13466704687026,5.230793689685444,62.582431157430015,60.58923676808675,13.020000457763672,32.668760727381084 30595,2013-05-21,AAPL,15.648214340209961,15.90999984741211,15.507143020629883,13.614166259765625,456022000.0,1.0,0.10487185214702954,14.624614032817755,12.556202522205437,49.47336268212136,35.72268881367301,8.12465674946194,13.301364835103353,13.401092116038004,13.369999885559082,68.79564301352804 30596,2013-05-21,AMGN,102.44999694824219,104.68000030517578,102.44999694824219,79.16107940673828,3490400.0,1.0,0.118051266135069,82.50054318258822,77.57236865212857,53.13178091979892,-111.96292492823954,16.81815063323637,81.12642364501953,76.94820315043131,13.369999885559082,68.79564301352804 30597,2013-05-21,AXP,74.47000122070312,75.45999908447266,74.4000015258789,64.53316497802734,5130200.0,1.0,1.6779045621130564,64.3144095907557,56.59569172760367,72.44526530577375,174.9790168748195,70.80237548276695,59.09167251586914,57.51255499521891,13.369999885559082,68.79564301352804 30598,2013-05-21,BA,98.58999633789062,99.05000305175781,97.9000015258789,83.7113265991211,4415400.0,1.0,2.475887684425089,84.5426651170223,75.14787748551677,72.58559991262675,134.138102380221,59.91543144328908,77.82263488769532,73.97747071584065,13.369999885559082,68.79564301352804 30599,2013-05-21,CAT,88.6500015258789,88.9800033569336,87.7300033569336,65.85297393798828,4730000.0,1.0,0.5701446647736077,68.15122041624056,61.65012083131802,52.136596090685515,79.59197162885829,15.338153056106506,63.9014227549235,64.67656339009604,13.369999885559082,68.79564301352804 30600,2013-05-21,CRM,47.04999923706055,47.11000061035156,46.29999923706055,46.33000183105469,6112600.0,1.0,1.1566454216306639,47.51401716341239,38.958982409341516,60.596882234049126,170.56565873074302,51.16574765998635,42.665749867757164,43.263999938964844,13.369999885559082,68.79564301352804 30601,2013-05-21,CSCO,23.889999389648438,24.059999465942383,23.59000015258789,17.318849563598633,48135200.0,1.0,0.5237302410197255,17.415518614644895,13.544903138284791,67.03853307823753,236.21165065665392,53.1429533133946,15.371291700998942,15.272364282608033,13.369999885559082,68.79564301352804 30602,2013-05-21,CVX,124.83999633789062,126.19999694824219,124.75,82.2629165649414,6699300.0,1.0,1.1348510701136547,82.43024271566567,76.66086446206872,64.10610313725883,133.39255814886602,47.9680683769878,78.39736353556314,77.6528559366862,13.369999885559082,68.79564301352804 30603,2013-05-21,DIS,66.3499984741211,66.4000015258789,65.70999908447266,59.845577239990234,7359100.0,1.0,1.5280356440233618,62.82017657211788,55.54280522414677,66.39561458874809,68.57616187930604,26.18214239273535,57.86861000061035,54.72254225413005,13.369999885559082,68.79564301352804 30604,2013-05-21,GS,158.6699981689453,161.74000549316406,158.52999877929688,133.1611785888672,4077900.0,1.0,2.8315997313079606,133.24004335175505,114.75137968291294,63.588821318102035,191.4203072859404,49.43714485583515,122.39178187052408,123.03371607462564,13.369999885559082,68.79564301352804 30605,2013-05-21,HD,79.33000183105469,79.47000122070312,78.05999755859375,61.97472381591797,14108500.0,1.0,1.1767074529259958,62.12057334670734,56.43136184921551,69.09171137708749,176.3903813129781,55.803469945977625,58.63543459574382,56.78439114888509,13.369999885559082,68.79564301352804 30606,2013-05-21,HON,76.74624633789062,77.09899139404297,76.18376159667969,61.96013259887695,3333859.0,1.0,1.3962887597471365,63.29066509618511,54.92089992151509,66.36811357727092,141.81812768298636,48.49600165959473,58.26258799235026,57.26391264597575,13.369999885559082,68.79564301352804 30607,2013-05-21,IBM,198.12619018554688,200.26768493652344,197.89674377441406,131.22061157226562,3120113.0,1.0,0.6606434259445564,133.04262240052486,120.79552762388921,54.660205876355555,72.7438083292939,17.821480164477414,127.25831705729166,129.3613265991211,13.369999885559082,68.79564301352804 30608,2013-05-21,INTC,24.100000381469727,24.25,24.0,17.91493034362793,37917900.0,1.0,0.36630180722123384,18.26850794775824,17.202202425166565,62.619205170407376,63.27163287878645,30.106493993602218,17.26033271153768,16.479348309834798,13.369999885559082,68.79564301352804 30609,2013-05-21,JNJ,87.94000244140625,88.63999938964844,87.79000091552734,66.54408264160156,10099600.0,1.0,1.0590025457203893,66.55970343809793,62.62700844544699,69.54067728778745,176.19137641735543,53.83317636451936,63.94611879984538,61.76704368591309,13.369999885559082,68.79564301352804 30610,2013-05-21,JPM,52.529998779296875,53.66999816894531,52.45000076293945,39.52368927001953,37112600.0,1.0,0.7613738591860795,39.30218213259778,34.70894190609852,64.51432538770925,243.04752378025293,47.2472043741906,36.60177625020345,36.45790195465088,13.369999885559082,68.79564301352804 30611,2013-05-21,KO,42.47999954223633,42.560001373291016,42.06999969482422,30.420930862426758,9148800.0,1.0,0.2622730987919226,30.90039562172244,29.991788063580294,57.4561384403816,24.60422236742955,12.85513984677118,30.320834096272787,29.333272043863932,13.369999885559082,68.79564301352804 30612,2013-05-21,MCD,101.6500015258789,102.62000274658203,101.41999816894531,77.00847625732422,4078600.0,1.0,0.20851133428247692,77.68918751230025,75.25716029653763,56.920513987119,54.02808307063395,13.984072069126674,76.50860900878907,75.37755597432455,13.369999885559082,68.79564301352804 30613,2013-05-21,MMM,112.11000061035156,112.33999633789062,111.5199966430664,80.73323822021484,2473300.0,1.0,1.1568589439972357,82.20471477915586,73.96627673695741,64.96830543464836,138.5229537994296,44.909462908874865,77.64162368774414,76.73730099995932,13.369999885559082,68.79564301352804 30614,2013-05-21,MRK,43.167938232421875,45.35305404663086,43.1202278137207,32.53175735473633,49277694.0,1.0,0.07053992462908809,33.17475567671121,30.487281600510475,57.1332378964216,5.094862047018986,15.799384726985272,32.033440653483076,31.091738828023274,13.369999885559082,68.79564301352804 30615,2013-05-21,MSFT,35.099998474121094,35.27000045776367,34.720001220703125,28.979690551757812,48702400.0,1.0,1.0389035900422563,29.264615015052197,25.789638372398972,71.13613053033131,120.54968872484255,63.45429484971065,26.457398478190104,24.88945868810018,13.369999885559082,68.79564301352804 30616,2013-05-21,NKE,32.66999816894531,32.724998474121094,32.4900016784668,29.027873992919922,6465400.0,1.0,0.6031743483892491,29.611970570266088,27.345940158188505,65.04743043192505,92.65281016795642,37.36218357388335,27.994118881225585,26.54116948445638,13.369999885559082,68.79564301352804 30617,2013-05-21,PG,79.16999816894531,79.22000122070312,78.22000122070312,58.208404541015625,7377700.0,1.0,0.3108514562035225,59.56465866527295,56.12379844227099,53.865230435426774,-10.130393692702135,4.933643364694672,58.19173520406087,57.421818288167316,13.369999885559082,68.79564301352804 30618,2013-05-21,TRV,85.3499984741211,85.66000366210938,83.16000366210938,65.57260131835938,4430000.0,1.0,0.2656209009069528,69.10664124281658,65.55039458482014,49.46995837193148,-134.24010298697505,13.061533802991415,67.1875109354655,65.96927725474039,13.369999885559082,68.79564301352804 30619,2013-05-21,UNH,62.56999969482422,63.029998779296875,62.45000076293945,53.49871063232422,3248400.0,1.0,0.7332688685895619,54.424389761580606,49.38538654457174,60.34432787772153,83.29295108607631,19.63825007544039,51.97211176554362,49.842417271931964,13.369999885559082,68.79564301352804 30620,2013-05-21,V,45.3849983215332,45.67250061035156,45.09749984741211,42.250389099121094,13422800.0,1.0,1.0116430489382537,43.81324979250297,38.090250955177694,62.412654890017976,89.07171006739556,45.9196405816945,40.02432581583659,38.82798201243083,13.369999885559082,68.79564301352804 30621,2013-05-21,VZ,52.68000030517578,52.779998779296875,51.95000076293945,31.4752254486084,11217900.0,1.0,0.3588343940487668,32.66219385524034,31.29106103520156,57.01371194952054,5.342452427554539,0.6465475364424002,31.584624163309734,30.25969082514445,13.369999885559082,68.79564301352804 30622,2013-05-21,WBA,49.66999816894531,50.15999984741211,49.560001373291016,36.64760971069336,5083900.0,1.0,0.44932539512317504,36.790930875217214,34.73984457644295,62.383279865607335,137.01172711261378,29.702499621695537,35.70209706624349,33.87692581812541,13.369999885559082,68.79564301352804 30623,2013-05-21,WMT,77.62000274658203,78.18000030517578,77.25,62.042335510253906,7484300.0,1.0,0.3177685091503193,63.71503274314644,61.70191328651664,54.78417629356133,-113.37231359154148,0.6270095119290309,62.575369644165036,60.69370708465576,13.369999885559082,68.79564301352804 30624,2013-05-22,AAPL,15.858928680419922,16.012500762939453,15.650713920593262,13.66650104522705,443038400.0,2.0,0.09947182928651266,14.540465854038175,12.759740616451328,49.91670976080257,45.057950880082466,4.1775744119006095,13.31016403834025,13.398683150609335,13.819999694824219,19.29688851092707 30625,2013-05-22,AMGN,104.26000213623047,107.4000015258789,103.61000061035156,79.38133239746094,3535200.0,2.0,0.068745217607173,82.50016597565023,77.57740589324625,53.43935716387818,-58.839776125833666,0.5232519409203921,81.04430567423502,77.14379488627115,13.819999694824219,19.29688851092707 30626,2013-05-22,AXP,75.43000030517578,77.01000213623047,74.27999877929688,63.95750045776367,12449000.0,2.0,1.7207822344825487,64.72497220148504,56.78827319036066,69.75350905746805,166.43028306012675,75.50967289057027,59.35057233174642,57.69445934295654,13.819999694824219,19.29688851092707 30627,2013-05-22,BA,98.86000061035156,99.4800033569336,97.86000061035156,83.01619720458984,8399700.0,2.0,2.4163533908283767,84.80670120456574,75.52511260769012,70.09828647564191,121.92483353124867,61.558077569582956,78.121009572347,74.29772198994955,13.819999694824219,19.29688851092707 30628,2013-05-22,CAT,88.08999633789062,89.08999633789062,87.1500015258789,65.55397033691406,6479100.0,2.0,0.5376546695712818,68.12519733498365,61.96915462424485,51.26404599059829,68.26654667146468,9.246026728221949,63.94334475199381,64.65568542480469,13.819999694824219,19.29688851092707 30629,2013-05-22,CRM,46.43000030517578,47.220001220703125,45.529998779296875,45.779998779296875,6717200.0,2.0,1.142912350105739,47.75433997772537,39.205659488217016,58.498391861183634,134.54448222827403,35.881975575242485,42.78524983723958,43.346333249409994,13.819999694824219,19.29688851092707 30630,2013-05-22,CSCO,24.0,24.020000457763672,23.25,16.835569381713867,46836300.0,2.0,0.5358155832560278,17.576290363143762,13.59692063920609,61.97348249443084,174.05475850639502,42.52061160643829,15.416253852844239,15.307171090443928,13.819999694824219,19.29688851092707 30631,2013-05-22,CVX,125.91000366210938,126.9800033569336,124.5999984741211,81.60316467285156,9350100.0,2.0,1.146471951096018,82.47282138729352,77.11446193790178,61.610140061105035,122.88744926864162,51.73439371027895,78.53338190714518,77.77140655517579,13.819999694824219,19.29688851092707 30632,2013-05-22,DIS,65.76000213623047,66.70999908447266,65.2699966430664,59.60921859741211,8142400.0,2.0,1.383641599446733,62.72688682307208,55.96609604130781,65.21983986072809,60.40049092329563,17.8460814741291,58.03406473795573,54.89936072031657,13.819999694824219,19.29688851092707 30633,2013-05-22,GS,160.61000061035156,164.47000122070312,158.52999877929688,132.00958251953125,6176200.0,2.0,2.981148792075416,134.25208161247792,115.01602599250255,61.806887432341,177.96119952613788,54.99168401764932,122.66462758382161,123.19029820760092,13.819999694824219,19.29688851092707 30634,2013-05-22,HD,79.26000213623047,81.55999755859375,79.18000030517578,62.746341705322266,14832400.0,2.0,1.2894493036331838,62.664519361284185,56.39212660429198,70.82762409584757,206.57488716088247,64.79475925119719,58.845402526855466,56.94842135111491,13.819999694824219,19.29688851092707 30635,2013-05-22,HON,76.42210388183594,77.07038879394531,75.61174011230469,61.52722930908203,4336514.0,2.0,1.36731945319044,63.55573350654097,55.05349119438677,64.41855681938624,118.16743892608164,38.63016263475828,58.40590883890788,57.40338026682536,13.819999694824219,19.29688851092707 30636,2013-05-22,IBM,199.33078002929688,200.90821838378906,197.05545043945312,130.17666625976562,5425393.0,2.0,0.7169164461752473,132.77346319208613,122.08189645757209,53.0877477208704,69.10264932925696,12.842494360421016,127.1740239461263,129.45334688822427,13.819999694824219,19.29688851092707 30637,2013-05-22,INTC,24.1299991607666,24.530000686645508,23.940000534057617,17.8555850982666,49686400.0,2.0,0.34398864324260714,18.26819982529124,17.24930467605153,61.80710619105398,65.13484860819375,38.04804339721456,17.31022590001424,16.52487196922302,13.819999694824219,19.29688851092707 30638,2013-05-22,JNJ,88.69999694824219,89.98999786376953,88.19999694824219,66.44641876220703,13825900.0,2.0,1.0725460639084616,66.79214390834295,62.70028239170588,68.95849177959998,192.00590780701856,63.301131901845665,64.10736427307128,61.92616132100423,13.819999694824219,19.29688851092707 30639,2013-05-22,JPM,53.43000030517578,54.959999084472656,53.290000915527344,39.97840118408203,46968300.0,2.0,0.8742840873110893,39.81432246052628,34.56281605876084,65.92354435468866,247.10588317134605,55.17138606608151,36.710611724853514,36.53649406433105,13.819999694824219,19.29688851092707 30640,2013-05-22,KO,42.279998779296875,42.86000061035156,42.040000915527344,30.35626792907715,13615600.0,2.0,0.229074290961794,30.899721970899126,29.99964459861992,56.87291881829131,33.634057067671705,19.755233580417865,30.349094518025716,29.386127599080403,13.819999694824219,19.29688851092707 30641,2013-05-22,MCD,102.18000030517578,102.4000015258789,101.41000366210938,76.70689392089844,4648200.0,2.0,0.21197313636537274,77.71150150466353,75.2891294462642,55.73066803015085,35.33768695246632,13.83343750612522,76.5148915608724,75.45659523010254,13.819999694824219,19.29688851092707 30642,2013-05-22,MMM,111.58999633789062,112.29000091552734,110.56999969482422,80.30918884277344,3833200.0,2.0,1.138573936208175,82.44624494651411,73.98073945900346,63.04518283775714,112.09568631803688,29.91188683137704,77.73127924601236,76.84675738016765,13.819999694824219,19.29688851092707 30643,2013-05-22,MRK,45.41984558105469,46.08778762817383,44.360687255859375,32.10560989379883,44670895.0,2.0,0.0916151756060053,33.03199062981683,30.544816010808166,54.66669404960645,53.59145966431059,24.209778328581415,32.0304620107015,31.145522785186767,13.819999694824219,19.29688851092707 30644,2013-05-22,MSFT,34.790000915527344,34.84000015258789,34.36000061035156,28.780115127563477,66047500.0,2.0,1.0199389735129536,29.364930201039346,25.944706487193077,69.43194529419581,101.66537192656526,52.308920565052,26.583263969421388,24.992441018422443,13.819999694824219,19.29688851092707 30645,2013-05-22,NKE,32.619998931884766,32.78499984741211,32.04499816894531,28.680761337280273,8295200.0,2.0,0.5506180621836805,29.554317480269766,27.533535379227303,61.98639733506052,68.63743209575779,18.26243377908349,28.055826505025227,26.6182279586792,13.819999694824219,19.29688851092707 30646,2013-05-22,PG,78.83999633789062,79.68000030517578,78.62000274658203,58.22317123413086,8873300.0,2.0,0.2721317416256426,59.583816716766904,56.230215647124695,53.917479293910006,9.499427526796241,10.729783815008355,58.195623779296874,57.462383079528806,13.819999694824219,19.29688851092707 30647,2013-05-22,TRV,83.55999755859375,84.31999969482422,83.2699966430664,65.68232727050781,3411800.0,2.0,0.10961373611337422,69.17114765009923,65.3220141235824,49.84798189370018,-157.4357592458302,13.061533802991404,67.16032943725585,66.02392692565918,13.819999694824219,19.29688851092707 30648,2013-05-22,UNH,62.0,63.27000045776367,61.529998779296875,52.99663162231445,6317500.0,2.0,0.7013605916432866,54.4540961213236,49.652657418715464,58.29162013837654,62.961798885368395,5.147470057430892,51.968424224853514,49.976229413350424,13.819999694824219,19.29688851092707 30649,2013-05-22,V,45.52000045776367,46.10499954223633,45.025001525878906,41.922264099121094,19563200.0,2.0,0.9522222545323729,43.81232122669922,38.40269456614747,60.76291921827503,83.22557954620132,50.59191568988254,40.128705724080405,38.91563574473063,13.819999694824219,19.29688851092707 30650,2013-05-22,VZ,51.900001525878906,52.43000030517578,51.16999816894531,31.112531661987305,14026500.0,2.0,0.26859300582529855,32.697255383624665,31.236052836285005,54.456670519058015,-45.673280823565044,12.89806182444283,31.61706479390462,30.318418629964192,13.819999694824219,19.29688851092707 30651,2013-05-22,WBA,50.099998474121094,51.20000076293945,49.9900016784668,36.66954040527344,7913700.0,2.0,0.4704438722685609,36.91597182466859,34.714606788612656,62.46154649922631,200.07515538988272,41.54037472010351,35.758151880900066,33.993556308746335,13.819999694824219,19.29688851092707 30652,2013-05-22,WMT,77.19000244140625,77.80000305175781,76.75,61.75372314453125,9031300.0,2.0,0.22231066704505054,63.75702809380508,61.61704340888047,53.47294313530617,-177.59375794494227,8.286224244932196,62.57861010233561,60.784525616963705,13.819999694824219,19.29688851092707 30653,2013-05-23,AAPL,15.569643020629883,15.934286117553711,15.563928604125977,13.690963745117188,353021200.0,3.0,0.0960589004920287,14.434973395436076,12.97808679285738,50.12830931228264,38.12211874238855,7.242245517315442,13.321173063913982,13.398937718073528,14.069999694824219,24.022286956781656 30654,2013-05-23,AMGN,103.0999984741211,106.33000183105469,103.0,80.20907592773438,3169500.0,3.0,0.09536252425122882,82.19581162029871,77.68718017047277,54.59773202303353,-64.91463683845268,3.74211513605075,80.99053522745768,77.33352444966634,14.069999694824219,24.022286956781656 30655,2013-05-23,AXP,73.87999725341797,74.98999786376953,73.61000061035156,64.17228698730469,7985100.0,3.0,1.7518997666501548,65.1410544742143,56.935812057157776,70.18114822257137,132.25204312243758,63.34149882634114,59.60689455668132,57.87166264851888,14.069999694824219,24.022286956781656 30656,2013-05-23,BA,97.18000030517578,99.98999786376953,97.05999755859375,84.55904388427734,6975700.0,3.0,2.4652490111384537,85.35862937379078,75.69789452147289,72.27932911221691,120.87723568271294,49.38344542034254,78.45085296630859,74.61965141296386,14.069999694824219,24.022286956781656 30657,2013-05-23,CAT,86.02999877929688,87.37999725341797,85.77999877929688,64.99336242675781,6026800.0,3.0,0.4613515674536188,68.08753394257309,62.18920250762221,49.652312469928354,30.170346311447418,3.609396425875442,63.988118998209636,64.59699338277181,14.069999694824219,24.022286956781656 30658,2013-05-23,CRM,43.439998626708984,46.04999923706055,43.02000045776367,45.689998626708984,12218700.0,3.0,1.1119486796150255,47.90798447042569,39.54501502603428,58.157463163990194,77.30527297733732,0.4814811217096323,42.92066650390625,43.41224988301595,14.069999694824219,24.022286956781656 30659,2013-05-23,CSCO,23.1200008392334,23.610000610351562,23.059999465942383,16.958189010620117,44376600.0,3.0,0.5489596185589711,17.741221541488162,13.63900735942126,62.71292075462195,139.82212530960823,36.850281400040686,15.46001386642456,15.340682442982992,14.069999694824219,24.022286956781656 30660,2013-05-23,CVX,124.20999908447266,125.83000183105469,124.20999908447266,81.91020202636719,8096100.0,3.0,1.1670044307660987,82.48815671007466,77.61110400159527,62.31649645147346,102.76310633745682,46.082731264406746,78.65133997599284,77.87682317097982,14.069999694824219,24.022286956781656 30661,2013-05-23,DIS,64.87000274658203,65.44000244140625,64.23999786376953,59.300140380859375,7536200.0,3.0,1.230088554660874,62.569636045011386,56.416984667268885,63.694019006219754,31.433280771993157,1.128221869537882,58.17588348388672,55.062240028381346,14.069999694824219,24.022286956781656 30662,2013-05-23,GS,156.36000061035156,158.88999938964844,154.6199951171875,130.41062927246094,5619800.0,3.0,2.9367918280434537,134.83884394247218,115.47729298990086,59.41539691822759,113.82935924642294,32.67698953472855,122.89494501749674,123.2698324839274,14.069999694824219,24.022286956781656 30663,2013-05-23,HD,78.88999938964844,79.25,77.79000091552734,62.13218307495117,9634900.0,3.0,1.3140925232330503,62.97319357601259,56.51965882572081,67.69704854707015,134.38898938112914,43.971734491596294,59.02938652038574,57.095689900716145,14.069999694824219,24.022286956781656 30664,2013-05-23,HON,75.03018188476562,75.89775085449219,74.88717651367188,61.25666809082031,4116347.0,3.0,1.3074574838822315,63.73014218298043,55.272758512820346,63.21791221017989,87.75269565802337,27.188358858896798,58.532776006062825,57.52257219950358,14.069999694824219,24.022286956781656 30665,2013-05-23,IBM,196.44358825683594,199.43594360351562,196.10899353027344,129.6546630859375,5417339.0,3.0,0.7111937279745746,132.45238330909842,123.22777263572578,52.30934248750595,57.585405487291624,7.385193329763153,127.05313568115234,129.5033861796061,14.069999694824219,24.022286956781656 30666,2013-05-23,INTC,23.8799991607666,24.1200008392334,23.84000015258789,17.840749740600586,38132900.0,3.0,0.3214032737789587,18.223345164205128,17.36004736051411,61.60051058809452,47.026361374571785,32.30868905578524,17.370157972971597,16.5658614953359,14.069999694824219,24.022286956781656 30667,2013-05-23,JNJ,87.11000061035156,87.97000122070312,87.0,65.99991607666016,14446900.0,3.0,1.0353158874149386,66.93408868845259,62.757057399193876,66.33209958207743,111.034541688966,36.6689559669541,64.24621518452962,62.07070128122965,14.069999694824219,24.022286956781656 30668,2013-05-23,JPM,52.81999969482422,53.790000915527344,52.65999984741211,39.76967239379883,25294200.0,3.0,0.9361324356222056,40.19575114614899,34.50565609567229,64.7033708232448,177.29584727513006,43.88778230144496,36.810998407999676,36.590864690144855,14.069999694824219,24.022286956781656 30669,2013-05-23,KO,41.93000030517578,42.06999969482422,41.560001373291016,30.126352310180664,10934200.0,3.0,0.18211244866483867,30.907339455607932,29.961850378986796,54.82591836794416,-83.61055650161666,5.471761758813656,30.367056528727215,29.431108951568604,14.069999694824219,24.022286956781656 30670,2013-05-23,MCD,101.13999938964844,101.51000213623047,100.3499984741211,76.17161560058594,13743100.0,3.0,0.16956946131860207,77.71058914090933,75.29682968233284,53.67071957416983,-39.18425164608843,0.9995297714388155,76.49076563517252,75.52319475809733,14.069999694824219,24.022286956781656 30671,2013-05-23,MMM,110.05999755859375,110.69999694824219,109.58000183105469,80.03372192382812,2568400.0,3.0,1.089298304819863,82.55394694507112,74.31699345409879,61.815538908951446,75.13039744956787,16.482373309541927,77.79829813639323,76.93648681640624,14.069999694824219,24.022286956781656 30672,2013-05-23,MRK,44.332061767578125,45.26717758178711,44.29389190673828,32.53175735473633,23663421.0,3.0,0.14107774604041623,33.0295564575685,30.545876129101412,56.604746341479974,38.89724047348344,23.01567600466839,32.033210881551106,31.200168959299724,14.069999694824219,24.022286956781656 30673,2013-05-23,MSFT,34.22999954223633,34.54999923706055,33.900001525878906,28.39760398864746,51102700.0,3.0,0.9629437104666323,29.384664113989068,26.127240411767765,66.28352682519204,82.92361884930898,39.33213743124785,26.733263206481933,25.08299249013265,14.069999694824219,24.022286956781656 30674,2013-05-23,NKE,31.989999771118164,32.07500076293945,31.545000076293945,28.182357788085938,8626400.0,3.0,0.46340794727568024,29.502570003040468,27.641353374950256,57.93667382345679,17.908734233778112,1.3384247369165527,28.08742224375407,26.686462529500325,14.069999694824219,24.022286956781656 30675,2013-05-23,PG,78.2699966430664,79.11000061035156,78.2300033569336,58.1345329284668,7141200.0,3.0,0.2316237044917031,59.540815616846075,56.42981655478478,53.54095240454607,-12.792674562910443,4.931637674314016,58.18604698181152,57.49328200022379,14.069999694824219,24.022286956781656 30676,2013-05-23,TRV,83.13999938964844,83.83999633789062,82.76000213623047,65.47065734863281,2011200.0,3.0,-0.030748608830165836,69.25467741671008,65.09970490750868,49.11472869638892,-171.08577484958133,18.085146962532022,67.0934221903483,66.06543343861898,14.069999694824219,24.022286956781656 30677,2013-05-23,UNH,62.09000015258789,62.81999969482422,61.81999969482422,53.06473159790039,4479100.0,3.0,0.6738009927532786,54.505211984865014,49.85852664733713,58.48974737815508,62.691891580620926,5.147470057430901,51.95083834330241,50.09959189097086,14.069999694824219,24.022286956781656 30678,2013-05-23,V,44.595001220703125,44.877498626708984,44.27750015258789,41.447505950927734,16906000.0,3.0,0.8569435205461602,43.77377484135289,38.665789672807264,58.45039893229774,48.97776350444239,29.86348012377567,40.2123826344808,38.987478764851886,14.069999694824219,24.022286956781656 30679,2013-05-23,VZ,51.06999969482422,52.060001373291016,51.040000915527344,31.366413116455078,10342500.0,3.0,0.21508282616815677,32.697227560245175,31.155685151851987,55.8892445111422,-60.53866949097739,14.937486360364554,31.64487101236979,30.37908474604289,14.069999694824219,24.022286956781656 30680,2013-05-23,WBA,49.88999938964844,50.75,49.77000045776367,36.85971450805664,5214200.0,3.0,0.4967990876641011,37.03975317349541,34.66237466463936,63.14934804934278,161.0691764698621,36.34832615204019,35.80697072347005,34.10887155532837,14.069999694824219,24.022286956781656 30681,2013-05-23,WMT,76.83000183105469,76.94000244140625,76.25,61.19256591796875,8048200.0,3.0,0.10022362547558572,63.874532841162555,61.35114045290482,51.01692295979952,-259.32408802292986,15.267422916274018,62.551988728841145,60.85873324076335,14.069999694824219,24.022286956781656 30682,2013-05-24,AAPL,15.744643211364746,15.916428565979004,15.727143287658691,13.78416919708252,276166800.0,4.0,0.09972545785549691,14.355731515392074,13.152371664539567,50.945199335490614,44.62753136052742,7.242245517315437,13.33993403116862,13.40237094561259,13.989999771118164,65.5393952217987 30683,2013-05-24,AMGN,105.0999984741211,106.16999816894531,104.37000274658203,80.42932891845703,2411000.0,4.0,0.13269982616101572,81.93084698708492,77.8007608315186,54.90654316466293,-44.7542407255711,3.74211513605074,80.8596783955892,77.52037226359049,13.989999771118164,65.5393952217987 30684,2013-05-24,AXP,74.08999633789062,75.3499984741211,73.9800033569336,64.6706314086914,5564000.0,4.0,1.796068900776426,65.5429693224647,57.18000240299916,71.15984004085729,133.35732114191643,64.74539045115391,59.88154640197754,58.062168502807616,13.989999771118164,65.5393952217987 30685,2013-05-24,BA,99.75,100.58000183105469,98.8499984741211,84.77095794677734,6746300.0,4.0,2.492368365243067,85.91540395041068,75.78750437478465,72.5636797498818,128.52748646440836,52.22190667200673,78.7776392618815,74.95157864888509,13.989999771118164,65.5393952217987 30686,2013-05-24,CAT,86.26000213623047,86.72000122070312,85.7699966430664,64.44023132324219,4637400.0,4.0,0.352187948506014,68.03672466408709,62.35437831748028,48.10850087501514,16.559283482823158,3.6978370484205643,64.03054733276367,64.52759742736816,13.989999771118164,65.5393952217987 30687,2013-05-24,CRM,42.75,43.81999969482422,41.79999923706055,43.25,21576800.0,4.0,0.8803738486997545,47.796730217279084,39.91026937073361,49.98700612429191,0.6797662612095099,11.49831786789972,42.94966646830241,43.427999877929686,13.989999771118164,65.5393952217987 30688,2013-05-24,CSCO,23.389999389648438,23.65999984741211,23.309999465942383,16.97261619567871,25036200.0,4.0,0.5541525884043139,17.886174861770385,13.700350769180542,62.8009631644187,128.7903014883613,37.549222810684405,15.507861264546712,15.374791940053305,13.989999771118164,65.5393952217987 30689,2013-05-24,CVX,124.5,125.55999755859375,124.33000183105469,81.94284057617188,5593200.0,4.0,1.1723955805687893,82.58920480208118,77.92615850968639,62.392589271744,94.99027369015644,46.08273126440674,78.79220046997071,77.97738405863444,13.989999771118164,65.5393952217987 30690,2013-05-24,DIS,64.75,65.52999877929688,64.38999938964844,59.536495208740234,8846100.0,4.0,1.1146198755893977,62.327984520793066,56.98772821724404,64.3537352590858,32.91695873701663,2.4211460684797315,58.3255807240804,55.2273920694987,13.989999771118164,65.5393952217987 30691,2013-05-24,GS,155.57000732421875,158.9199981689453,155.2899932861328,131.4959259033203,3317100.0,4.0,2.9551478771690824,135.43963014270008,116.08691328381362,60.48886044072945,111.14034586152685,32.75639011617123,123.1600565592448,123.39355176289877,13.989999771118164,65.5393952217987 30692,2013-05-24,HD,78.5,79.38999938964844,78.30999755859375,62.19517135620117,6188200.0,4.0,1.3234491818428324,63.22904740716897,56.70788725469627,67.8478252784354,130.12284396725684,44.72372851516804,59.17032763163249,57.23826560974121,13.989999771118164,65.5393952217987 30693,2013-05-24,HON,75.32572937011719,75.71660614013672,74.83950805664062,61.29533004760742,2541407.0,4.0,1.248741424892927,63.82975317280002,55.619141327932404,63.318973887622306,79.52142605001124,26.45437098148588,58.672468185424805,57.645613225301105,13.989999771118164,65.5393952217987 30694,2013-05-24,IBM,195.68833923339844,197.35182189941406,195.43020629882812,129.37794494628906,3447407.0,4.0,0.6765309635094923,131.83653536947668,124.61821163980066,51.89208864916186,44.79225635818569,3.5460418391769797,126.95515696207683,129.56446266174316,13.989999771118164,65.5393952217987 30695,2013-05-24,INTC,23.920000076293945,24.040000915527344,23.579999923706055,17.744312286376953,30861700.0,4.0,0.292352452081289,18.14934519170543,17.488821235906876,60.24630667402054,29.08797229051776,18.604036712360937,17.430550003051756,16.60585618019104,13.989999771118164,65.5393952217987 30696,2013-05-24,JNJ,86.80000305175781,87.02999877929688,86.48999786376953,65.70476531982422,10390100.0,4.0,0.9708036843471746,67.010197228233,62.85766394730411,64.6483694520951,70.97169868972476,27.241353004592618,64.36471099853516,62.2129508972168,13.989999771118164,65.5393952217987 30697,2013-05-24,JPM,52.900001525878906,53.65999984741211,52.720001220703125,40.00075149536133,18342300.0,4.0,0.9923546033909147,40.572475665545014,34.48525329258487,65.43603701733048,155.59607220908725,43.887782301444965,36.92654202779134,36.65353139241537,13.989999771118164,65.5393952217987 30698,2013-05-24,KO,41.540000915527344,42.369998931884766,41.5,30.349103927612305,11542100.0,4.0,0.16101298673253694,30.906132229135817,29.973117534352955,56.398766686350214,-63.537213604455474,12.448402770652162,30.394838333129883,29.47659298578898,13.989999771118164,65.5393952217987 30699,2013-05-24,MCD,100.66000366210938,100.66000366210938,99.7300033569336,75.61367797851562,13161000.0,4.0,0.0899069487798414,77.73840872320407,75.22377389398342,51.61361835849047,-95.20286368682667,8.45756805027006,76.40783233642578,75.57835909525554,13.989999771118164,65.5393952217987 30700,2013-05-24,MMM,109.86000061035156,110.48999786376953,109.48999786376953,79.9322509765625,2228400.0,4.0,1.0301838365164286,82.48478079587561,74.89852837770839,61.359496982142126,65.92342458323638,15.32380552820072,77.87562917073568,77.01935946146646,13.989999771118164,65.5393952217987 30701,2013-05-24,MRK,44.89503860473633,45.0,44.46564865112305,32.414913177490234,16554208.0,4.0,0.16890184553446375,32.92978359842222,30.596847947598288,55.92657914041775,31.913165414208002,23.015676004668382,32.0343563079834,31.255590883890786,13.989999771118164,65.5393952217987 30702,2013-05-24,MSFT,33.91999816894531,34.279998779296875,33.900001525878906,28.49738883972168,33174400.0,4.0,0.9152756296987548,29.364443485010842,26.372094066869042,66.6911292985167,77.98049865895823,39.33213743124785,26.890717442830404,25.17534465789795,13.989999771118164,65.5393952217987 30703,2013-05-24,NKE,31.334999084472656,31.434999465942383,30.780000686645508,27.942054748535156,7517400.0,4.0,0.37063045868244515,29.44307317127154,27.740901476250432,56.10833062792076,-34.0835000430788,17.881578841990454,28.120204353332518,26.748244508107504,13.989999771118164,65.5393952217987 30704,2013-05-24,PG,81.87999725341797,82.3499984741211,81.44000244140625,60.48355484008789,25580900.0,4.0,0.3846334153053448,59.999732631430085,56.323991352334566,61.00629577803313,175.14244114406873,35.10769037638106,58.24474894205729,57.570297431945804,13.989999771118164,65.5393952217987 30705,2013-05-24,TRV,82.91000366210938,83.62000274658203,82.58999633789062,65.5490493774414,1294900.0,4.0,-0.13411520033305635,69.31246612728387,64.92038375674935,49.39989213246582,-162.87267219854226,19.737783298096296,67.02390085856119,66.11292444864908,13.989999771118164,65.5393952217987 30706,2013-05-24,UNH,62.02000045776367,62.52000045776367,61.4900016784668,52.80942916870117,4697900.0,4.0,0.6241640648805031,54.50807472108735,50.075206605206596,57.431703174245776,49.986788322503095,0.17435809198760913,51.92332483927409,50.22463270823161,13.989999771118164,65.5393952217987 30707,2013-05-24,V,44.470001220703125,45.275001525878906,44.224998474121094,41.99441909790039,12306400.0,4.0,0.816157600850552,43.69217301746704,39.06217306712769,60.2530827664481,56.70329231058747,34.953079626124556,40.32876942952474,39.07319895426432,13.989999771118164,65.5393952217987 30708,2013-05-24,VZ,51.59000015258789,51.709999084472656,51.189998626708984,31.06416893005371,6583800.0,4.0,0.14659716255099298,32.68362723573001,31.033881843249482,53.804923811904956,-82.05527257599297,14.937486360364566,31.655550257364908,30.432918802897134,13.989999771118164,65.5393952217987 30709,2013-05-24,WBA,50.189998626708984,50.95000076293945,49.900001525878906,37.13029861450195,5658500.0,4.0,0.5333712895546583,37.23496498350065,34.59704223390657,64.11706618894436,177.09589662369632,38.53924627848969,35.86238454182943,34.23148454030355,13.989999771118164,65.5393952217987 30710,2013-05-24,WMT,76.31999969482422,77.41000366210938,76.1500015258789,61.97821044921875,7589600.0,4.0,0.0661017335710099,63.84160774776447,61.283153452186696,54.07211871306874,-170.57132655782607,7.077385950442674,62.5311024983724,60.957648277282715,13.989999771118164,65.5393952217987 30798,2013-05-28,AAPL,16.06785774230957,16.11107063293457,15.744643211364746,13.669285774230957,386145200.0,1.0,0.09229715473210298,14.327278123335335,13.22463513807824,49.902942007600195,45.52362699421168,0.8820700689165808,13.365068213144939,13.409493192036946,14.479999542236328,37.70002077110385 30799,2013-05-28,AMGN,106.76000213623047,108.02999877929688,105.44999694824219,80.6495590209961,3164400.0,1.0,0.17800866260444081,81.93075478951366,77.80078207572072,55.221580695940986,-2.3234115013517638,6.769058680460612,80.81403834025065,77.69791119893392,14.479999542236328,37.70002077110385 30800,2013-05-28,AXP,75.91000366210938,77.12000274658203,75.88999938964844,65.43531036376953,7341400.0,1.0,1.8712063566847021,65.9920551528393,57.463799263054256,72.587974075472,161.5117339603228,70.65238381544711,60.22693761189779,58.262278111775714,14.479999542236328,37.70002077110385 30801,2013-05-28,BA,100.8499984741211,101.47000122070312,100.11000061035156,84.86421966552734,5736000.0,1.0,2.4926523454219733,86.32889510511525,76.10984390855661,72.69121193221596,134.53732979075116,56.18397397748623,79.16713307698568,75.2797191619873,14.479999542236328,37.70002077110385 30802,2013-05-28,CAT,87.04000091552734,87.38999938964844,85.9000015258789,64.42527770996094,5800400.0,1.0,0.2614544779177237,67.98550561188567,62.50949599028719,48.06670432013973,21.753240033598715,2.695043648476342,64.14130121866862,64.47045402526855,14.479999542236328,37.70002077110385 30803,2013-05-28,CRM,43.529998779296875,43.529998779296875,41.619998931884766,41.79999923706055,10067300.0,1.0,0.5732382496718316,47.73071360968204,40.055286069883394,46.01304363212633,-25.273128603795122,13.131750565176622,42.96649983723958,43.366333198547366,14.479999542236328,37.70002077110385 30804,2013-05-28,CSCO,23.809999465942383,24.1200008392334,23.690000534057617,17.2322998046875,40023900.0,1.0,0.5726215268832213,18.06112014915523,13.735309771041305,64.36758786858047,134.23908396800866,43.67968876842661,15.576146252950032,15.413587299982707,14.479999542236328,37.70002077110385 30805,2013-05-28,CVX,126.38999938964844,127.4000015258789,125.86000061035156,82.58296966552734,6598500.0,1.0,1.2143232112679812,82.87237015574208,78.04017028004894,63.87267928363324,123.74841193976563,55.099061739484114,79.02718760172526,78.09131393432617,14.479999542236328,37.70002077110385 30806,2013-05-28,DIS,65.9800033569336,66.76000213623047,65.91999816894531,60.62740707397461,8280000.0,1.0,1.0984750493202995,62.27742053948416,57.373748283758026,67.19955379452315,69.50039892998632,18.073216058139877,58.56224797566732,55.39951362609863,14.479999542236328,37.70002077110385 30807,2013-05-28,GS,160.9199981689453,162.67999267578125,159.91000366210938,133.5570068359375,4471200.0,1.0,3.1002692108276335,136.33360257957006,116.52660707619164,62.44056845971993,139.7815275853728,41.93217160888472,123.56733016967773,123.54099095662436,14.479999542236328,37.70002077110385 30808,2013-05-28,HD,79.94000244140625,80.62999725341797,79.48999786376953,62.84870147705078,7715800.0,1.0,1.3678313122534007,63.575180427907796,56.84599304926506,69.38174174262346,151.56054351221707,50.95606648841093,59.36953481038412,57.38481648763021,14.479999542236328,37.70002077110385 30809,2013-05-28,HON,76.53650665283203,77.10852813720703,76.03121948242188,61.666404724121094,3476721.0,1.0,1.2181095417611658,63.912166636762336,56.02752185505895,64.29307343053283,100.9604920027939,37.680126644836044,58.877083969116214,57.77547963460287,14.479999542236328,37.70002077110385 30810,2013-05-28,IBM,198.31739807128906,199.4168243408203,198.04971313476562,130.67344665527344,4196029.0,1.0,0.7450086380668495,131.87887745751453,125.17704218970228,53.68145634658817,78.89001998223694,13.592083619226658,126.94459686279296,129.62543055216472,14.479999542236328,37.70002077110385 30811,2013-05-28,INTC,24.15999984741211,24.399999618530273,24.0,17.863006591796875,31153700.0,1.0,0.2757286765159712,18.12343794473768,17.554916127833117,61.32872623722487,60.25434147078116,29.424039133071606,17.502247492472332,16.645991881688435,14.479999542236328,37.70002077110385 30812,2013-05-28,JNJ,87.54000091552734,88.29000091552734,87.2699966430664,66.30266571044922,8380200.0,1.0,0.9568924033114996,67.17340982044594,62.896404480091164,66.4338630388566,110.93772132153813,38.45369583516503,64.52892659505208,62.35777943929036,14.479999542236328,37.70002077110385 30813,2013-05-28,JPM,54.560001373291016,54.650001525878906,54.029998779296875,40.70149612426758,27162300.0,1.0,1.0809942824000558,41.0506627564413,34.43048043203527,67.54914380449769,172.31579476795983,50.36840129443144,37.092280578613284,36.728000513712566,14.479999542236328,37.70002077110385 30814,2013-05-28,KO,42.599998474121094,43.04999923706055,42.400001525878906,30.57182502746582,14412100.0,1.0,0.16041408877693897,30.918800712494864,29.98272116097926,57.91440216899462,95.46174164114909,25.730015151865892,30.453754679361978,29.526026693979897,14.479999542236328,37.70002077110385 30815,2013-05-28,MCD,101.05999755859375,101.94000244140625,100.87999725341797,76.32991790771484,14083800.0,1.0,0.0836046675100448,77.67647722495654,75.2148321317329,53.957179564542656,7.082035920007832,7.003483059750587,76.3849619547526,75.64822502136231,14.479999542236328,37.70002077110385 30816,2013-05-28,MMM,111.1500015258789,112.37999725341797,111.04000091552734,80.88906860351562,2722000.0,1.0,1.0484564274713364,82.4426183294483,75.54586509950678,63.95355821221228,102.74744754099167,30.778660734576384,78.03098322550456,77.12094230651856,14.479999542236328,37.70002077110385 30817,2013-05-28,MRK,45.7442741394043,46.41221237182617,45.343509674072266,32.7310791015625,18511767.0,1.0,0.21399775964485457,32.896813593819694,30.616069783255508,57.35667846189754,109.67805942079758,37.52570554515932,32.06093304951985,31.31741689046224,14.479999542236328,37.70002077110385 30818,2013-05-28,MSFT,34.41999816894531,35.18000030517578,34.40999984741211,29.121051788330078,48212100.0,1.0,0.9172492417530904,29.505092728451014,26.45073155133414,69.10591499509201,107.97695886609344,49.03927106424727,27.071712938944497,25.27602678934733,14.479999542236328,37.70002077110385 30819,2013-05-28,NKE,31.78499984741211,32.05500030517578,31.520000457763672,28.16010856628418,7784000.0,1.0,0.31111244073117206,29.41469006667092,27.798210476541968,57.37113370550471,10.040562140357899,1.2455342381403576,28.173753801981608,26.810990715026854,14.479999542236328,37.70002077110385 30820,2013-05-28,PG,82.05000305175781,82.12999725341797,80.7699966430664,59.73011016845703,14372700.0,1.0,0.44002568313117507,60.20521882841994,56.35340887238572,57.91825849350443,130.98168783805565,26.249335950338086,58.28884633382162,57.63096675872803,14.479999542236328,37.70002077110385 30821,2013-05-28,TRV,84.37999725341797,84.45999908447266,82.73999786376953,65.2510986328125,2388900.0,1.0,-0.23734019381330995,69.3773395442872,64.67830773354484,48.33487121351238,-132.89441111779098,8.207274930184388,66.98495864868164,66.1519406636556,14.479999542236328,37.70002077110385 30822,2013-05-28,UNH,62.4900016784668,63.58000183105469,62.400001525878906,53.89864730834961,5341000.0,1.0,0.6650509494549226,54.68164890607146,50.18499690691682,60.578981041581955,100.21092017760269,14.121152848856386,51.97296307881673,50.36683832804362,14.479999542236328,37.70002077110385 30823,2013-05-28,V,45.61000061035156,45.6349983215332,44.91749954223633,41.896663665771484,9937200.0,1.0,0.7671037250120847,43.556697992887514,39.48708977261541,59.7735617630313,65.44615059116752,39.22282463375706,40.47643203735352,39.159458033243816,14.479999542236328,37.70002077110385 30824,2013-05-28,VZ,51.77000045776367,51.97999954223633,50.45000076293945,30.71961212158203,10039500.0,1.0,0.06378366744520036,32.71858650334015,30.83934081904755,51.538234601593054,-113.83983448517532,26.180317214311373,31.65917682647705,30.479115962982178,14.479999542236328,37.70002077110385 30825,2013-05-28,WBA,51.04999923706055,51.25,50.11000061035156,36.73536682128906,4210400.0,1.0,0.524441888277515,37.324764297791084,34.586720611266536,61.67176069173279,166.22514387712775,41.75391096675335,35.908270263671874,34.34290917714437,14.479999542236328,37.70002077110385 30826,2013-05-28,WMT,77.5199966430664,78.04000091552734,77.05999755859375,61.98621368408203,6059200.0,1.0,0.0392531961582705,63.84284235833537,61.233603793398025,54.1022867293521,-87.24918940989726,2.8166712137244456,62.51287320454915,61.04402758280436,14.479999542236328,37.70002077110385 30827,2013-05-29,AAPL,15.714285850524902,15.98214340209961,15.692856788635254,13.777975082397461,330576400.0,2.0,0.09409581185689042,14.33028185814163,13.23736655265549,50.886334201873325,40.50118642133508,1.2456765275194788,13.387273216247559,13.423769156138102,14.829999923706055,45.116939811768724 30828,2013-05-29,AMGN,105.80999755859375,105.94999694824219,104.1500015258789,79.27501678466797,2909900.0,2.0,0.10182835706125104,81.91279258410299,77.86721306164895,52.83815784307062,-61.77214930450165,0.7444589980025198,80.66284993489583,77.85065116882325,14.829999923706055,45.116939811768724 30829,2013-05-29,AXP,75.80000305175781,76.6500015258789,75.38999938964844,65.15174865722656,5679200.0,2.0,1.8861301377810946,66.3349437525633,57.75842096301287,71.23479527587332,137.9699075367847,62.43399137749728,60.54884376525879,58.4502374013265,14.829999923706055,45.116939811768724 30830,2013-05-29,BA,99.55999755859375,100.02999877929688,98.9000015258789,83.99954986572266,4405800.0,2.0,2.3954920342338966,86.42754520218442,76.70188289840151,69.58877301505069,105.55354968126503,39.38550588239067,79.52443110148111,75.59611905415854,14.829999923706055,45.116939811768724 30831,2013-05-29,CAT,85.7300033569336,86.66000366210938,85.33000183105469,64.6495132446289,5110500.0,2.0,0.20527519771044922,67.91264153503842,62.71840132690006,48.75731311392297,7.57812419940825,2.756888613051723,64.25111236572266,64.43697738647461,14.829999923706055,45.116939811768724 30832,2013-05-29,CRM,41.18000030517578,42.36000061035156,40.849998474121094,41.93000030517578,8799500.0,2.0,0.3364427715403764,47.66249283575607,40.20550681329178,46.40819814228373,-47.89753101955978,19.89263631294458,42.94424985249837,43.29062487284342,14.829999923706055,45.116939811768724 30833,2013-05-29,CSCO,23.709999084472656,24.239999771118164,23.700000762939453,17.398193359375,37314000.0,2.0,0.5937995653601931,18.240331983055967,13.786919642005067,65.33244869459469,123.74301321944765,45.18032155101029,15.647316233317058,15.456220865249634,14.829999923706055,45.116939811768724 30834,2013-05-29,CVX,126.06999969482422,126.7300033569336,124.80999755859375,81.968994140625,6422400.0,2.0,1.1843559488746536,83.0139986493128,78.18961081723994,61.47218807832492,98.23627799335208,40.74213242988518,79.23220443725586,78.18863919576009,14.829999923706055,45.116939811768724 30835,2013-05-29,DIS,66.37000274658203,66.4800033569336,65.73999786376953,60.236488342285156,6954000.0,2.0,1.0421233344810261,62.081663479923684,57.88041385161929,65.26797086348851,56.864258963977356,15.182968935578389,58.729217783610025,55.55799878438314,14.829999923706055,45.116939811768724 30836,2013-05-29,GS,159.74000549316406,164.1300048828125,159.41000366210938,135.36053466796875,4969100.0,2.0,3.3225087242454947,137.4687568152522,116.8259354149724,64.0481308083744,134.97832313187178,45.024660221694546,124.09989496866862,123.69570490519206,14.829999923706055,45.116939811768724 30837,2013-05-29,HD,79.37999725341797,79.87000274658203,79.08999633789062,62.58887481689453,7127000.0,2.0,1.3662889023659872,63.768202946410405,57.13642313696362,68.0465645094408,123.7787105910669,45.30666803469554,59.55404408772787,57.51059214274088,14.829999923706055,45.116939811768724 30838,2013-05-29,HON,75.48780059814453,75.96448516845703,74.87763977050781,60.91653060913086,3446617.0,2.0,1.1204095951856559,63.80447513315319,56.57101467397571,60.91155431409586,66.93154289951785,21.280096059567324,59.03158009847005,57.89733448028564,14.829999923706055,45.116939811768724 30839,2013-05-29,IBM,197.1510467529297,199.25430297851562,196.97897338867188,130.76153564453125,3597612.0,2.0,0.7971961527398435,132.1138657441676,125.33983680099844,53.8023240062543,75.30789630533467,7.3923190630465525,126.87979939778646,129.66407979329426,14.829999923706055,45.116939811768724 30840,2013-05-29,INTC,23.959999084472656,24.3799991607666,23.889999389648438,18.003950119018555,31653900.0,2.0,0.2708055020877147,18.129229377173235,17.589443565942002,62.580301422769786,59.45019473843165,24.038385132024022,17.565414810180663,16.6855370203654,14.829999923706055,45.116939811768724 30841,2013-05-29,JNJ,87.08000183105469,87.16000366210938,85.13999938964844,64.81932067871094,11872100.0,2.0,0.8167589765686927,67.16280471482828,62.98691833815023,58.810597658337116,15.350259884808855,8.296137357972723,64.60038096110026,62.471625900268556,14.829999923706055,45.116939811768724 30842,2013-05-29,JPM,54.09000015258789,54.959999084472656,53.90999984741211,40.75366973876953,20482600.0,2.0,1.1422842989355715,41.469255341743846,34.43381053044854,67.70123296467044,153.8849701484116,52.21567213933713,37.245842615763344,36.80099328358968,14.829999923706055,45.116939811768724 30843,2013-05-29,KO,42.34000015258789,42.43000030517578,41.310001373291016,29.745561599731445,16986600.0,2.0,0.09220403387819331,30.981947404235974,29.85275451531969,51.0976522597493,-172.28887722533764,0.2092733756884108,30.43052355448405,29.560262648264565,14.829999923706055,45.116939811768724 30844,2013-05-29,MCD,100.63999938964844,100.63999938964844,98.27999877929688,74.67876434326172,8770700.0,2.0,-0.05400173084871085,77.76037358950735,74.89796457577584,48.37012908987902,-158.24579161604012,18.288797435157427,76.28468678792318,75.69823710123698,14.829999923706055,45.116939811768724 30845,2013-05-29,MMM,111.04000091552734,111.36000061035156,110.4800033569336,80.5556411743164,2113600.0,2.0,1.0242261391098992,82.3339082002371,76.16297671797578,62.44239145159326,77.41701653680282,23.631696584673023,78.1658536275228,77.22285385131836,14.829999923706055,45.116939811768724 30846,2013-05-29,MRK,45.124046325683594,45.29580307006836,44.3797721862793,32.215599060058594,16822182.0,2.0,0.20576968038465182,32.883968627485615,30.619980347123757,54.38054081506664,27.440692871080827,20.90219920086029,32.05887145996094,31.36259543100993,14.829999923706055,45.116939811768724 30847,2013-05-29,MSFT,34.7400016784668,35.02000045776367,34.56999969482422,29.004636764526367,38412200.0,2.0,0.8990558676261031,29.622649206811488,26.500358186071814,68.15184844423716,104.36561677951033,49.03927106424727,27.241120847066245,25.372016112009685,14.829999923706055,45.116939811768724 30848,2013-05-29,NKE,31.454999923706055,31.584999084472656,31.200000762939453,28.004350662231445,5521200.0,2.0,0.24851094211863511,29.433675323254544,27.749409927599945,56.17681481810572,-27.660033234185203,8.37929810011157,28.209799321492515,26.87180840174357,14.829999923706055,45.116939811768724 30849,2013-05-29,PG,80.16000366210938,80.25,78.87000274658203,58.282291412353516,9992500.0,2.0,0.36291413255761995,60.13669869056605,56.57927306541539,52.62319489815027,23.10163630772799,5.317357577939831,58.27368405659993,57.6651834487915,14.829999923706055,45.116939811768724 30850,2013-05-29,TRV,82.88999938964844,83.95999908447266,82.62999725341797,65.60393524169922,2416300.0,2.0,-0.2873632347904902,69.39409206351304,64.52512180367445,49.664286856245226,-127.9530606592518,9.428207287411574,66.90968653361003,66.19904677073161,14.829999923706055,45.116939811768724 30851,2013-05-29,UNH,63.31999969482422,63.54999923706055,62.810001373291016,53.90715789794922,5009100.0,2.0,0.6901848126142767,54.812388493823306,50.34527866621087,60.60252531206202,104.03878437701073,14.121152848856388,51.98828023274739,50.51201140085856,14.829999923706055,45.116939811768724 30852,2013-05-29,V,44.80500030517578,45.04999923706055,44.51750183105469,41.45681381225586,7490400.0,2.0,0.6848415408124708,43.3358675735562,39.940366481009235,57.63841752028993,43.68491374430215,29.15342248672383,40.582951100667316,39.232888539632164,14.829999923706055,45.116939811768724 30853,2013-05-29,VZ,50.27000045776367,50.369998931884766,49.13999938964844,29.964019775390625,18588400.0,2.0,-0.06210075283181382,32.81668544454558,30.478898661899734,47.042408765588725,-227.76337719565765,40.94976004941625,31.64124412536621,30.508831596374513,14.829999923706055,45.116939811768724 30854,2013-05-29,WBA,49.88999938964844,49.91999816894531,49.40999984741211,36.23073959350586,4902100.0,2.0,0.4712142094106966,37.341414010257694,34.592539847164176,58.71198963157865,45.054235098505444,25.39481047513964,35.92666854858398,34.44046894709269,14.829999923706055,45.116939811768724 30855,2013-05-29,WMT,77.05000305175781,77.05000305175781,76.05999755859375,61.112396240234375,5882300.0,2.0,-0.051935547433949125,63.927595190846716,61.06655001179,50.365631478508725,-194.1057407082552,11.118521110173782,62.45993843078613,61.0957841237386,14.829999923706055,45.116939811768724 30856,2013-05-30,AAPL,15.916070938110352,16.23214340209961,15.875356674194336,13.983277320861816,353519600.0,3.0,0.11081008575686191,14.345148905824082,13.269500580717665,52.70059746469825,61.807841497276065,8.692364971444627,13.440356572469076,13.435781129201253,14.529999732971191,40.10082534392697 30857,2013-05-30,AMGN,104.48999786376953,105.83999633789062,104.19000244140625,79.90531921386719,2351700.0,3.0,0.09126303103548139,81.91612312308244,77.950430374232,53.784384449398736,-50.84284295597561,0.7444589980025252,80.56820755004883,78.00494918823242,14.529999732971191,40.10082534392697 30858,2013-05-30,AXP,76.0199966430664,76.9000015258789,75.91999816894531,65.41812896728516,5417400.0,3.0,1.8975779096671985,66.61452967450587,58.15415394976171,71.74664020513923,133.63000135323517,63.37667505388814,60.89280382792155,58.62507514953613,14.529999732971191,40.10082534392697 30859,2013-05-30,BA,99.29000091552734,100.98999786376953,99.05999755859375,85.22874450683594,4784400.0,3.0,2.3901256417481846,86.58115984678939,77.38127606629654,71.38479565106712,115.60615098994913,44.45246579199528,79.92832463582357,75.9109369913737,14.529999732971191,40.10082534392697 30860,2013-05-30,CAT,86.47000122070312,87.0,85.98999786376953,64.58973693847656,3568000.0,3.0,0.15415229337966707,67.58818132167856,63.29177473300895,48.57916380163445,13.646475773547001,0.6075879669692786,64.38715400695801,64.39681015014648,14.529999732971191,40.10082534392697 30861,2013-05-30,CRM,42.09000015258789,42.970001220703125,42.0,42.7599983215332,5557500.0,3.0,0.213295811100771,47.59818720397829,40.389812139893785,48.879504273451225,-15.180509763044753,12.479229353427547,42.97499974568685,43.22924982706706,14.529999732971191,40.10082534392697 30862,2013-05-30,CSCO,24.149999618530273,24.68000030517578,24.020000457763672,17.578521728515625,45162100.0,3.0,0.6180102680828803,18.398857801085914,13.916199571960963,66.35685864974496,125.74521376677546,50.364082404717536,15.737240473429361,15.496135663986205,14.529999732971191,40.10082534392697 30863,2013-05-30,CVX,125.2300033569336,125.97000122070312,124.51000213623047,81.72077941894531,4353400.0,3.0,1.1275797860236736,82.89586292079778,78.68674053379206,60.520947350558345,83.94155406693072,36.87261576812068,79.47646636962891,78.27707532246907,14.529999732971191,40.10082534392697 30864,2013-05-30,DIS,66.44000244140625,67.11000061035156,64.31999969482422,58.772857666015625,13052700.0,3.0,0.869340218087082,61.88166404871583,58.21132301183105,58.72956286730987,26.948850473002093,4.525361922371203,58.84952112833659,55.681786982218426,14.529999732971191,40.10082534392697 30865,2013-05-30,GS,162.66000366210938,165.4499969482422,161.0,136.590576171875,4336200.0,3.0,3.55688762282756,138.30071651256466,117.83811786853883,65.1019595299168,135.67670042384353,47.733357583622606,124.77011744181316,123.86014925638834,14.529999732971191,40.10082534392697 30866,2013-05-30,HD,79.55000305175781,80.0999984741211,79.12999725341797,62.54951858520508,5449100.0,3.0,1.346370689215533,63.8014442895456,57.6291537786917,67.84199289531404,117.07553031075194,46.53645865078309,59.72831751505534,57.63336264292399,14.529999732971191,40.10082534392697 30867,2013-05-30,HON,75.32572937011719,76.12655639648438,75.03018188476562,61.41130447387695,2919225.0,3.0,1.0705649926895902,63.465118871208325,57.47332755518328,62.266182325918955,70.61783646106834,22.663596751105068,59.235638809204104,58.01487426757812,14.529999732971191,40.10082534392697 30868,2013-05-30,IBM,197.86807250976562,201.71128845214844,197.86807250976562,131.6671142578125,4602086.0,3.0,0.9012388396229767,132.19817565497422,125.9260171550844,55.04975091225549,99.69351068096232,18.32659775537031,126.89380442301432,129.7038424173991,14.529999732971191,40.10082534392697 30869,2013-05-30,INTC,24.280000686645508,24.5,24.209999084472656,17.95943832397461,26299900.0,3.0,0.2603114130924098,18.126305868630144,17.625295159812236,61.92552744579133,80.61818031133886,27.553918959810424,17.62685356140137,16.721400674184164,14.529999732971191,40.10082534392697 30870,2013-05-30,JNJ,85.70999908447266,86.30999755859375,85.68000030517578,65.0766372680664,7801200.0,3.0,0.7181867151481924,67.0727553478631,63.25772408328927,59.64166015947124,10.476889421118186,8.296137357972734,64.6688954671224,62.58400243123372,14.529999732971191,40.10082534392697 30871,2013-05-30,JPM,54.599998474121094,55.900001525878906,54.529998779296875,41.46184539794922,24890800.0,3.0,1.2337787029485554,41.929121342973346,34.54123121134795,69.69553981703041,160.43662491143107,57.35995002265315,37.46525281270345,36.88097387949626,14.529999732971191,40.10082534392697 30872,2013-05-30,KO,41.4900016784668,41.599998474121094,40.75,29.292905807495117,20874500.0,3.0,0.0016030554870702929,31.12191794259683,29.609320804046234,47.90229161335377,-304.3449922580419,10.365250844108976,30.38789291381836,29.588618914286297,14.529999732971191,40.10082534392697 30873,2013-05-30,MCD,98.41999816894531,98.58999633789062,96.79000091552734,73.75933837890625,8028900.0,3.0,-0.23454212864706392,78.02863795136922,74.36208546782022,45.64741465225886,-254.70134238721118,28.623990364041298,76.16632970174153,75.7236265818278,14.529999732971191,40.10082534392697 30874,2013-05-30,MMM,111.33999633789062,112.0,111.01000213623047,80.76583862304688,2599200.0,3.0,1.010338089846698,82.06991874321145,76.96791923896629,63.01236359801583,84.8130227701366,28.411242777940913,78.32382685343424,77.31421432495117,14.529999732971191,40.10082534392697 30875,2013-05-30,MRK,44.86641311645508,45.21946716308594,44.59923553466797,32.35305404663086,15933268.0,3.0,0.20794329607106476,32.9494388733866,30.649363693141723,55.02429329944582,34.70127673591777,20.90219920086031,32.06597379048665,31.411086304982504,14.529999732971191,40.10082534392697 30876,2013-05-30,MSFT,34.849998474121094,35.25,34.810001373291016,29.129364013671875,51131000.0,3.0,0.8845059007333589,29.71672155107126,26.617319662918,68.63183397520774,110.45805482158745,51.314089444944955,27.418539746602377,25.46733169555664,14.529999732971191,40.10082534392697 30877,2013-05-30,NKE,31.475000381469727,31.649999618530273,31.19499969482422,27.865938186645508,5955200.0,3.0,0.18559069937410655,29.461563510586668,27.688544826815676,55.12194277394196,-36.18626937959681,6.7055881189434,28.235297648111978,26.92905839284261,14.529999732971191,40.10082534392697 30878,2013-05-30,PG,78.9000015258789,79.87999725341797,78.9000015258789,58.422607421875,14761500.0,3.0,0.30955662637141046,60.0708155723996,56.8002797034793,53.05349871751054,18.688470368481052,5.31735757793984,58.28862063090006,57.697217051188154,14.529999732971191,40.10082534392697 30879,2013-05-30,TRV,83.66000366210938,84.77999877929688,83.66000366210938,66.30174255371094,1721800.0,3.0,-0.2676147407541265,69.38555588704956,64.56972594278442,52.18163413364954,-64.53440154423633,1.0586086543335333,66.89635645548502,66.24556852976481,14.529999732971191,40.10082534392697 30880,2013-05-30,UNH,63.43000030517578,64.9000015258789,63.02000045776367,55.02190017700195,5671300.0,3.0,0.7909365417648218,55.11425598001068,50.46377670431549,63.552153955748665,141.13259250123014,28.631959068617903,52.06287956237793,50.673220507303874,14.529999732971191,40.10082534392697 30881,2013-05-30,V,44.584999084472656,45.497501373291016,44.584999084472656,42.12938690185547,9628000.0,3.0,0.6662392037487805,42.71738676137647,40.91523271494189,59.90398789394264,57.511936141074266,34.793504359968985,40.731092580159505,39.31447010040283,14.529999732971191,40.10082534392697 30882,2013-05-30,VZ,49.47999954223633,50.060001373291016,49.08000183105469,29.667821884155273,12459800.0,3.0,-0.18364876855671497,33.013425227235345,30.081472233702158,45.43513651418037,-244.30906160883904,41.52256371111896,31.631975237528483,30.527827962239584,14.529999732971191,40.10082534392697 30883,2013-05-30,WBA,49.5,49.540000915527344,48.970001220703125,35.8431282043457,4565700.0,3.0,0.39322108285085733,37.344094831055614,34.61502000659087,56.55526872232426,-14.555664283183699,16.371083399406235,35.94450988769531,34.54429537455241,14.529999732971191,40.10082534392697 30884,2013-05-30,WMT,76.48999786376953,76.54000091552734,75.61000061035156,60.63136672973633,6228000.0,3.0,-0.16116058615779139,64.07219752477711,60.76444569421703,48.45963617679958,-219.98344865972152,16.558589143339205,62.395484924316406,61.133453432718916,14.529999732971191,40.10082534392697 30885,2013-05-31,AAPL,16.16071319580078,16.325000762939453,16.053571701049805,13.925994873046875,384302800.0,4.0,0.1180729815991608,14.356428158558206,13.2803297874562,52.14461820843503,68.25513831946013,12.117416867607455,13.502553462982178,13.449647919336956,16.299999237060547,33.43641345029553 30886,2013-05-31,AMGN,104.4000015258789,105.02999877929688,100.38999938964844,76.34367370605469,6097100.0,4.0,-0.20217455016103258,82.31103984320714,77.20650776421473,48.13861715923957,-156.72035299946577,19.634646628626417,80.40474472045898,78.10202903747559,16.299999237060547,33.43641345029553 30887,2013-05-31,AXP,76.12999725341797,77.38999938964844,75.70999908447266,65.04867553710938,7187700.0,4.0,1.855450073727276,66.83445963434431,58.47808576055314,69.96054357567083,121.42343169519754,65.20600924114216,61.19838625590007,58.78618850708008,16.299999237060547,33.43641345029553 30888,2013-05-31,BA,100.20999908447266,100.94999694824219,99.0199966430664,83.94020080566406,4218700.0,4.0,2.255893493220043,86.51218799897283,78.06753230742366,67.08818819758221,99.4315927742577,43.91661395470643,80.30529047648112,76.19837595621745,16.299999237060547,33.43641345029553 30889,2013-05-31,CAT,86.2300033569336,86.94999694824219,85.80000305175781,64.13374328613281,5522300.0,4.0,0.07596645255316048,67.41814703733338,63.57692132204162,47.217711900242556,-0.9865752732213875,1.322407582708995,64.52020530700683,64.35609881083171,16.299999237060547,33.43641345029553 30890,2013-05-31,CRM,42.52000045776367,43.060001373291016,42.08000183105469,42.33000183105469,5758500.0,4.0,0.08008071395348537,47.56961861157393,40.464381022215136,47.70064079279029,-20.60971914667383,11.392904955882933,43.018333180745444,43.15820821126302,16.299999237060547,33.43641345029553 30891,2013-05-31,CSCO,24.200000762939453,24.530000686645508,24.079999923706055,17.398193359375,40885800.0,4.0,0.6155507462608618,18.5111998016743,14.048384243735851,64.38859694891963,108.89276135597886,50.36408240471752,15.822356001536052,15.527082188924153,16.299999237060547,33.43641345029553 30892,2013-05-31,CVX,124.63999938964844,125.30000305175781,122.75,80.1792221069336,7905000.0,4.0,0.9472738923927579,82.81541239326057,78.87734044487419,55.048144017033685,41.39181035503991,16.743386581081452,79.65249506632487,78.33398742675782,16.299999237060547,33.43641345029553 30893,2013-05-31,DIS,64.56999969482422,65.02999877929688,63.06999969482422,57.345577239990234,11280900.0,4.0,0.61020469156459,62.02953810755648,57.9907209866818,53.339183483416235,-40.09033843205086,17.76573744232168,58.94315757751465,55.78360532124837,16.299999237060547,33.43641345029553 30894,2013-05-31,GS,163.9499969482422,165.8300018310547,162.07000732421875,134.70396423339844,4404800.0,4.0,3.549484524085159,138.55617544157872,119.1503248025619,62.208710446385545,122.60106020952797,48.51401969371765,125.43268381754557,123.97699546813965,16.299999237060547,33.43641345029553 30895,2013-05-31,HD,79.54000091552734,80.37999725341797,78.66000366210938,61.93535232543945,6905600.0,4.0,1.2664286759771457,63.715630804005954,58.13464194684853,64.7018351226951,100.00826339398489,39.67598050425944,59.89051767985026,57.74576663970947,16.299999237060547,33.43641345029553 30896,2013-05-31,HON,75.51640319824219,76.40303039550781,74.80137634277344,60.65367889404297,3444205.0,4.0,0.9588754146481975,63.13437998923609,58.18051144447973,59.025881953828225,59.70494968718818,25.06514203964234,59.425211334228514,58.11222407023112,16.299999237060547,33.43641345029553 30897,2013-05-31,IBM,199.4168243408203,202.65774536132812,198.87188720703125,130.82443237304688,5176654.0,4.0,0.9052607506228014,132.28945565055523,126.2481893079409,53.65509615224516,104.12474326088878,22.11336011442148,126.93230285644532,129.71025924682618,16.299999237060547,33.43641345029553 30898,2013-05-31,INTC,24.229999542236328,24.709999084472656,24.1299991607666,18.011369705200195,47793200.0,4.0,0.253265710950636,18.136417716110348,17.64448514643848,62.40033298923714,94.79543344383313,33.32622014058351,17.682429567972818,16.755190277099608,16.299999237060547,33.43641345029553 30899,2013-05-31,JNJ,85.68000030517578,85.98999786376953,84.18000030517578,63.706844329833984,13302700.0,4.0,0.5235020398725823,67.09738002966556,63.20701984216062,53.67748055818972,-60.30263284940085,7.854996732062956,64.7097770690918,62.67692909240723,16.299999237060547,33.43641345029553 30900,2013-05-31,JPM,55.709999084472656,55.83000183105469,54.59000015258789,40.69404220581055,24990100.0,4.0,1.2301529391647819,42.14709769703806,34.808541569929716,65.181527440128,136.45383800798027,57.35995002265314,37.66279640197754,36.941490236918135,16.299999237060547,33.43641345029553 30901,2013-05-31,KO,40.650001525878906,40.77000045776367,39.9900016784668,28.732486724853516,26184400.0,4.0,-0.11410468124646655,31.344809881974836,29.244885667036396,44.35021173911557,-381.1883693159224,21.89679893770938,30.33735898335775,29.603592681884766,16.299999237060547,33.43641345029553 30902,2013-05-31,MCD,96.88999938964844,97.70999908447266,96.55999755859375,73.37943267822266,5443400.0,4.0,-0.4036241813510344,78.20253612372846,73.83131473686723,44.57491375862468,-245.8603580820476,30.083243000555214,76.05114161173502,75.7301181793213,16.299999237060547,33.43641345029553 30903,2013-05-31,MMM,110.79000091552734,112.20999908447266,110.2699966430664,79.9322509765625,3207700.0,4.0,0.9214462949512097,81.79308111029594,77.59495828789743,59.31920378519363,67.07772262666217,19.191124001232556,78.46602732340494,77.38915824890137,16.299999237060547,33.43641345029553 30904,2013-05-31,MRK,44.78053283691406,45.49618148803711,44.5515251159668,32.098724365234375,22768953.0,4.0,0.18698813951943194,32.97656997226687,30.688903012047092,53.57716083752554,32.488796545265494,23.919458459090166,32.06918106079102,31.450459257761636,16.299999237060547,33.43641345029553 30905,2013-05-31,MSFT,34.81999969482422,35.279998779296875,34.790000915527344,29.021272659301758,56165700.0,4.0,0.8544038425544365,29.797291430352,26.700640812995164,67.71689147910325,104.895846648932,51.615223686976364,27.59345677693685,25.564424069722495,16.299999237060547,33.43641345029553 30906,2013-05-31,NKE,31.100000381469727,31.56999969482422,30.829999923706055,27.531068801879883,7460400.0,4.0,0.107465991893541,29.53152113267366,27.553903290544113,52.64768243062039,-73.72800783693508,14.620179079552864,28.26031386057536,26.977760537465414,16.299999237060547,33.43641345029553 30907,2013-05-31,PG,78.79000091552734,78.80999755859375,76.75,56.70147705078125,16461900.0,4.0,0.12692645230497135,60.15725636809375,56.63996920258496,47.57096635233443,-79.48941833736897,13.275175354761526,58.226386006673174,57.69873186747233,16.299999237060547,33.43641345029553 30908,2013-05-31,TRV,84.38999938964844,85.08999633789062,83.72000122070312,65.64311218261719,2353600.0,4.0,-0.3016328477843473,69.40781294800954,64.4925822546272,49.75218100725545,-69.54948727099989,4.747525835292319,66.8864247639974,66.28019822438559,16.299999237060547,33.43641345029553 30909,2013-05-31,UNH,64.44999694824219,64.8499984741211,62.599998474121094,53.294471740722656,5888300.0,4.0,0.7230590008346951,55.01802455311056,50.82805508250956,56.74206279850838,98.85638960297314,21.788254171954957,52.14627189636231,50.804084904988606,16.299999237060547,33.43641345029553 30910,2013-05-31,V,45.14250183105469,45.349998474121094,44.525001525878906,41.45681381225586,12514400.0,4.0,0.5904196994288355,42.621301461984565,41.082554434011534,56.763495336724596,41.62285359231995,33.272919691976064,40.86316426595052,39.38186098734538,16.299999237060547,33.43641345029553 30911,2013-05-31,VZ,48.900001525878906,49.939998626708984,48.470001220703125,29.30513572692871,19667500.0,4.0,-0.30571806101388077,33.19580332596504,29.654279262230766,43.55034311896487,-248.03871545348403,47.099599899534105,31.58301200866699,30.544867293039957,16.299999237060547,33.43641345029553 30912,2013-05-31,WBA,48.9900016784668,49.349998474121094,47.75,34.928951263427734,5823700.0,4.0,0.2547084091156435,37.38076763397692,34.51645450347424,51.90347374357067,-125.68276340752934,4.086672271020647,35.928000132242836,34.642097568511964,16.299999237060547,33.43641345029553 30913,2013-05-31,WMT,75.36000061035156,75.62999725341797,74.81999969482422,59.998046875,9745700.0,4.0,-0.2954204130439564,64.2665265827539,60.31740705677247,46.08435152371007,-261.55192104879774,25.155362373205115,62.345781326293945,61.165053876241046,16.299999237060547,33.43641345029553 30972,2013-06-03,AAPL,16.09749984741211,16.15571403503418,15.802857398986816,13.956645011901855,372352400.0,0.0,0.12486274888740745,14.365645391003914,13.282566374285393,52.42244829507965,49.25247950449371,1.1648440928594863,13.567330678304037,13.461503076553345,16.280000686645508,51.81415358144206 30973,2013-06-03,AMGN,100.61000061035156,101.25,97.22000122070312,75.28048706054688,5009900.0,0.0,-0.5145844154106527,82.71164344941599,76.2832898696758,46.627187067110114,-256.36513735221047,31.294928949379308,80.10704828898112,78.18542111714682,16.280000686645508,51.81415358144206 30974,2013-06-03,AXP,75.88999938964844,76.66999816894531,75.62999725341797,65.70162200927734,6777800.0,0.0,1.853386102337872,67.16438135664093,58.68429112871063,71.26823945203104,110.26775819542047,63.77823056498041,61.4627269744873,58.959469413757326,16.280000686645508,51.81415358144206 30975,2013-06-03,BA,99.36000061035156,100.9000015258789,99.30000305175781,85.39826202392578,6472900.0,0.0,2.2413302433431284,86.7589551399899,78.45482202065463,69.25440873704173,103.88638058052045,43.916613954706435,80.67913182576497,76.48242505391438,16.280000686645508,51.81415358144206 30976,2013-06-03,CAT,85.91000366210938,86.30000305175781,85.73999786376953,64.38041687011719,6092700.0,0.0,0.03352168991514759,67.44019520738931,63.49133784314779,48.03273373303932,-15.955256848888126,1.957374731139544,64.66222585042318,64.31937510172526,16.280000686645508,51.81415358144206 30977,2013-06-03,CRM,42.369998931884766,42.439998626708984,40.09000015258789,41.040000915527344,8969800.0,0.0,-0.12810874532309668,47.67277061780022,40.2412289396949,44.37892932308162,-74.04414774838585,27.860624822469347,43.02366650899251,43.07358322143555,16.280000686645508,51.81415358144206 30978,2013-06-03,CSCO,24.260000228881836,24.5,24.030000686645508,17.585735321044922,30815300.0,0.0,0.6215695594821113,18.6299342522665,14.185717450614355,65.48988539116496,100.84744876464902,48.54022816824247,15.91660811106364,15.560200421015422,16.280000686645508,51.81415358144206 30979,2013-06-03,CVX,122.3499984741211,124.12000274658203,122.3499984741211,81.05452728271484,7256900.0,0.0,0.8650383613494768,82.82960734171313,78.96686940389235,57.3153893992117,29.760946552872245,12.716134512793525,79.85100479125977,78.40451583862304,16.280000686645508,51.81415358144206 30980,2013-06-03,DIS,63.060001373291016,63.81999969482422,62.529998779296875,58.0001220703125,8705600.0,0.0,0.45243878469587173,62.124468367741606,57.804880005671485,55.28614781435512,-61.2310724774141,22.715162567893955,59.01103642781575,55.89693883260091,16.280000686645508,51.81415358144206 30981,2013-06-03,GS,161.55999755859375,163.74000549316406,159.7899932861328,135.9340362548828,4557300.0,0.0,3.6013598128346302,138.96930748403827,120.28702109872539,63.30854636846274,103.56691397814537,35.53063263507967,126.13293940226237,124.0799607594808,16.280000686645508,51.81415358144206 30982,2013-06-03,HD,78.6500015258789,79.08000183105469,78.05000305175781,62.26605224609375,6191400.0,0.0,1.2157444293499466,63.670400761773145,58.58301224787041,65.5890342916025,76.75665381607925,31.15673157270692,60.023847579956055,57.86668408711751,16.280000686645508,51.81415358144206 30983,2013-06-03,HON,74.88717651367188,75.49732971191406,74.38188934326172,60.95518112182617,2938630.0,0.0,0.8844934395996376,62.91259752972701,58.711216480893114,59.88528307599909,45.43016326082205,19.068191384754687,59.55536041259766,58.20306269327799,16.280000686645508,51.81415358144206 30984,2013-06-03,IBM,199.09178161621094,200.8126220703125,198.2122344970703,131.40931701660156,3474812.0,0.0,0.944752923107103,132.5429080267266,126.33397643372261,54.48306534864666,92.00056283355971,18.035990755565486,127.34814325968425,129.71557388305663,16.280000686645508,51.81415358144206 30985,2013-06-03,INTC,24.8799991607666,25.450000762939453,24.829999923706055,18.7235107421875,76493500.0,0.0,0.3016683266282847,18.378672454487,17.497182991374817,68.05209277919289,257.1587651939049,48.71770550005938,17.756844075520835,16.79913412729899,16.280000686645508,51.81415358144206 30986,2013-06-03,JNJ,84.27999877929688,84.70999908447266,83.37000274658203,64.10795593261719,11768500.0,0.0,0.39700298294280856,67.11104118523532,63.16307075324123,55.03944634652313,-97.49338941377539,15.158860988255398,64.73123029073079,62.772033818562825,16.280000686645508,51.81415358144206 30987,2013-06-03,JPM,54.599998474121094,54.86000061035156,53.040000915527344,40.61949157714844,28279600.0,0.0,1.2073463454333435,42.23332590178988,35.23816343231657,64.76022809641557,99.52512466789382,30.822901911342278,37.84319483439128,36.99335600535075,16.280000686645508,51.81415358144206 30988,2013-06-03,KO,39.95000076293945,40.84000015258789,39.630001068115234,29.32164192199707,16577200.0,0.0,-0.15646041730549243,31.379293323702743,29.107656024746962,48.50307635675075,-289.0139690384975,26.673483478287473,30.29305191040039,29.62719662984212,16.280000686645508,51.81415358144206 30989,2013-06-03,MCD,96.7699966430664,97.98999786376953,96.56999969482422,74.43560791015625,4224000.0,0.0,-0.44724287443948185,78.02055342044459,73.69720246944799,48.0830320079387,-187.7093090406741,26.712063746619407,76.02117207845052,75.75069465637208,16.280000686645508,51.81415358144206 30990,2013-06-03,MMM,110.69999694824219,110.94999694824219,109.69000244140625,80.17869567871094,2647100.0,0.0,0.8609603202620093,81.70687590291489,77.92699097940933,60.035573778691436,47.954768142657215,12.42780895714992,78.59890391031901,77.46965141296387,16.280000686645508,51.81415358144206 30991,2013-06-03,MRK,46.68893051147461,47.09923553466797,46.097328186035156,33.30158233642578,39805450.0,0.0,0.2643938448857668,33.22558634205187,30.630967117115606,58.869615451562865,152.28200148879128,38.45743682844371,32.09117596944173,31.514531898498536,16.280000686645508,51.81415358144206 30992,2013-06-03,MSFT,34.91999816894531,35.630001068115234,34.83000183105469,29.595043182373047,51252600.0,0.0,0.8668536809492409,29.978408017870827,26.713542589428975,69.91896352096077,119.49599296706698,55.080388043677374,27.76052443186442,25.670391209920247,16.280000686645508,51.81415358144206 30993,2013-06-03,NKE,30.799999237060547,31.540000915527344,30.55500030517578,28.14276885986328,10141200.0,0.0,0.09382907764512538,29.51400167776969,27.51317231820199,56.35013982530717,-68.19941973962727,20.08062508518933,28.29474334716797,27.0372509320577,16.280000686645508,51.81415358144206 30994,2013-06-03,PG,76.87000274658203,77.69999694824219,76.12000274658203,57.36631774902344,11720600.0,0.0,0.03542940351093904,60.17601059377386,56.5820655018072,49.65014811617461,-97.08338383134436,17.819516050888808,58.14818255106608,57.714993731180826,16.280000686645508,51.81415358144206 30995,2013-06-03,TRV,83.77999877929688,84.08000183105469,82.95999908447266,65.67449951171875,2294900.0,0.0,-0.3223439669505268,69.4083639949364,64.36265422405774,49.867247338068765,-102.28712659161903,4.576363109735507,66.85898234049479,66.31365242004395,16.280000686645508,51.81415358144206 30996,2013-06-03,UNH,62.88999938964844,63.0,62.09000015258789,53.439144134521484,3756200.0,0.0,0.6731794203994852,54.73029904726869,51.44594721432799,57.139971980733755,59.1175608704775,13.920930549031368,52.22455876668294,50.934676806131996,16.280000686645508,51.81415358144206 30997,2013-06-03,V,44.6875,45.16999816894531,44.377498626708984,41.933895111083984,15232400.0,0.0,0.5623462916837951,42.63034193853667,41.09628731866548,58.36517243876895,41.364122341557426,29.435616513011798,40.9913937886556,39.45933278401693,16.280000686645508,51.81415358144206 30998,2013-06-03,VZ,48.43000030517578,48.709999084472656,47.77000045776367,29.413951873779297,17573200.0,0.0,-0.3891919387057605,33.27533520767325,29.33174849441415,44.26791078020879,-249.69682437714357,52.640201507494,31.510676129659018,30.561726252237957,16.280000686645508,51.81415358144206 30999,2013-06-03,WBA,47.720001220703125,48.529998779296875,46.560001373291016,35.47014236450195,6661600.0,0.0,0.1864563632935159,37.34509157120216,34.60690046370995,54.2100170758116,-172.53267555303307,18.94421005765663,35.914015197753905,34.746859010060625,16.280000686645508,51.81415358144206 31000,2013-06-03,WMT,75.05999755859375,75.80000305175781,74.63999938964844,60.67948913574219,8440500.0,0.0,-0.34288305532525953,64.22370888585162,60.112704688367124,48.87373849126606,-202.25376599006495,26.987509466269028,62.28877601623535,61.20880419413249,16.280000686645508,51.81415358144206 31001,2013-06-04,AAPL,16.18642807006836,16.229642868041992,15.978214263916016,13.912985801696777,292728800.0,1.0,0.1252766438246642,14.329522937315849,13.292769390565011,51.97778331379864,56.89004307250603,4.1172890284493935,13.622305870056152,13.472046184539796,16.270000457763672,51.97610251730557 31002,2013-06-04,AMGN,99.02999877929688,100.36000061035156,97.12000274658203,73.88317108154297,3164700.0,1.0,-0.8649525712343262,83.30918672967962,75.14815503667779,44.718266811016385,-286.9741223290992,31.62943764884933,79.71136194864908,78.24489428202311,16.270000457763672,51.97610251730557 31003,2013-06-04,AXP,76.5,77.23999786376953,75.95999908447266,65.34938049316406,5667700.0,1.0,1.802548783270609,67.34949277418308,59.01468798143217,69.57790648924298,106.21550923259821,66.01519087304591,61.731936899820965,59.12488079071045,16.270000457763672,51.97610251730557 31004,2013-06-04,BA,100.4800033569336,100.91999816894531,99.08000183105469,84.4403305053711,3769800.0,1.0,2.127961875226177,86.80276932268472,78.91131835431722,66.28906702810418,89.96005723639296,40.6378914470725,81.04971644083659,76.74797821044922,16.270000457763672,51.97610251730557 31005,2013-06-04,CAT,85.94999694824219,86.47000122070312,85.44000244140625,64.22346496582031,5105500.0,1.0,-0.01263514713734537,67.45441761125143,63.35228786360208,47.5494593054432,-29.10579945834534,5.216891231053831,64.74220555623373,64.26939010620117,16.270000457763672,51.97610251730557 31006,2013-06-04,CRM,39.25,40.189998626708984,37.56999969482422,37.79999923706055,29720600.0,1.0,-0.5482218886759043,48.31592701450104,39.13407260402923,37.579570265045994,-173.95169690768662,42.36134795821129,42.939666493733725,42.92920818328857,16.270000457763672,51.97610251730557 31007,2013-06-04,CSCO,24.270000457763672,24.600000381469727,24.030000686645508,17.571313858032227,30628500.0,1.0,0.6180513100050717,18.71364662900325,14.3580733035529,65.32917155394685,93.90903832967827,49.84098756026683,16.00725374221802,15.592720492680867,16.270000457763672,51.97610251730557 31008,2013-06-04,CVX,122.81999969482422,123.6500015258789,122.13999938964844,80.31639862060547,7675500.0,1.0,0.7318687686960317,82.81124072784607,79.03069729095276,54.899829965060675,5.381652682794193,10.575440216008523,80.01043955485027,78.46263440450032,16.270000457763672,51.97610251730557 31009,2013-06-04,DIS,63.93000030517578,64.93000030517578,63.86000061035156,58.500125885009766,8147700.0,1.0,0.36356336385211563,62.16189435871047,57.70290857402878,56.71344962092114,-24.3048294933112,8.381722851947455,59.08194580078125,56.00239365895589,16.270000457763672,51.97610251730557 31010,2013-06-04,GS,163.4600067138672,165.74000549316406,160.5,134.37147521972656,3977300.0,1.0,3.476312964317202,139.2165304050371,121.17820378685742,60.976545478431724,100.76661014732137,40.415055559313736,126.75901641845704,124.20714492797852,16.270000457763672,51.97610251730557 31011,2013-06-04,HD,78.5,78.81999969482422,76.08000183105469,60.6359977722168,8791700.0,1.0,1.032147076619367,63.59686748289133,58.7943209478948,58.137942080410134,30.614264964413554,8.343692936905956,60.10651690165202,57.94581648508708,16.270000457763672,51.97610251730557 31012,2013-06-04,HON,75.03018188476562,75.53546905517578,73.77173614501953,60.09709167480469,3624408.0,1.0,0.7476856862852372,62.72975377018674,59.052570448563266,56.4023223244818,26.667262715380435,10.806950608836601,59.64639511108398,58.2599879582723,16.270000457763672,51.97610251730557 31013,2013-06-04,IBM,199.4263916015625,199.8087921142578,196.06118774414062,129.67349243164062,3763822.0,1.0,0.8264573315454413,132.44767004091156,126.70316766660798,51.65009399248759,60.475678708308706,5.730083355671667,127.75140177408854,129.68194300333658,16.270000457763672,51.97610251730557 31014,2013-06-04,INTC,25.559999465942383,25.979999542236328,25.350000381469727,18.81253433227539,68515500.0,1.0,0.343254385110626,18.570162651924456,17.41325714788023,68.66126970068453,335.71910203241805,56.41997623462951,17.82344767252604,16.848358647028604,16.270000457763672,51.97610251730557 31015,2013-06-04,JNJ,84.72000122070312,85.02999877929688,83.55999755859375,63.64626693725586,9972000.0,1.0,0.2565398933200669,67.10667509262318,63.17135453994517,53.177738847225285,-95.50931243222551,11.428866697507642,64.72877960205078,62.853935686747235,16.270000457763672,51.97610251730557 31016,2013-06-04,JPM,54.540000915527344,55.38999938964844,53.869998931884766,40.28404235839844,22022600.0,1.0,1.148959516992086,42.25001686842272,35.65830489366225,62.86875638533066,102.01401857720492,34.83942607934332,38.00943031311035,37.04494012196859,16.270000457763672,51.97610251730557 31017,2013-06-04,KO,41.59000015258789,41.720001220703125,40.95000076293945,29.75992202758789,19241000.0,1.0,-0.1528995705546876,31.376018627645614,29.063509646890516,51.29986546403388,-117.45564021334502,9.219257138875356,30.261916796366375,29.656916522979735,16.270000457763672,51.97610251730557 31018,2013-06-04,MCD,98.01000213623047,98.68000030517578,97.63999938964844,74.74715423583984,4902300.0,1.0,-0.45146758094213624,77.89982762195167,73.59707331798974,49.06676896048625,-137.60081518259673,18.614463653004933,76.01666539510092,75.75610682169597,16.270000457763672,51.97610251730557 31019,2013-06-04,MMM,110.6500015258789,111.19999694824219,109.52999877929688,79.75102233886719,2508500.0,1.0,0.7696431184494656,81.53386821886342,78.30234012464244,58.19583651287807,41.548432341401025,14.659083737513848,78.71536229451497,77.52896181742351,16.270000457763672,51.97610251730557 31020,2013-06-04,MRK,45.992366790771484,47.86259460449219,45.963741302490234,33.9820442199707,38785013.0,1.0,0.376308164929803,33.58374282392425,30.579364094410714,61.442093067579385,176.44302302690133,43.91297076430599,32.12600135803223,31.593349520365397,16.270000457763672,51.97610251730557 31021,2013-06-04,MSFT,35.619998931884766,35.7400016784668,34.77000045776367,29.096118927001953,65529500.0,1.0,0.826928927913297,30.056449533112236,26.758156561248114,65.87684879962947,103.52638858795716,56.1357791422503,27.88178431193034,25.76996971766154,16.270000457763672,51.97610251730557 31022,2013-06-04,NKE,31.625,31.78499984741211,31.155000686645508,28.031143188476562,6785400.0,1.0,0.07317099636956215,29.51539724478908,27.46861974587254,55.530488504105094,-42.89655956243317,13.186737235813615,28.31892515818278,27.098811912536622,16.270000457763672,51.97610251730557 31023,2013-06-04,PG,77.70999908447266,78.47000122070312,76.75,57.152099609375,11379300.0,1.0,-0.053748698889513946,60.197133065848604,56.532874868721706,49.002409273611946,-68.89560565432316,10.270262101045198,58.06357091267903,57.724263509114586,16.270000457763672,51.97610251730557 31024,2013-06-04,TRV,83.9000015258789,84.31999969482422,83.43000030517578,65.72154235839844,2491200.0,1.0,-0.33114448602707114,69.40307112081271,64.25111970560332,50.044615572928805,-83.05466003901525,1.5257591950794518,66.83911921183268,66.34200986226399,16.270000457763672,51.97610251730557 31025,2013-06-04,UNH,62.599998474121094,62.9900016784668,61.91999816894531,53.06473159790039,5151100.0,1.0,0.5965607499531274,54.56993050295209,51.790119698463926,55.766624347916355,47.09281682525442,11.357681940195969,52.31362431844075,51.05888678232829,16.270000457763672,51.97610251730557 31026,2013-06-04,V,44.849998474121094,45.4375,44.67499923706055,41.93622970581055,13528400.0,1.0,0.5341291872841296,42.635980353082815,41.12875391510566,58.37297868217742,49.469551772828794,33.166147044286575,41.12303072611491,39.536223793029784,16.270000457763672,51.97610251730557 31027,2013-06-04,VZ,48.65999984741211,49.459999084472656,48.38999938964844,29.522748947143555,19897100.0,1.0,-0.44147749584605833,33.33034081857986,29.082705446068573,44.99114880764313,-180.74820436673306,36.29116657351483,31.443176142374675,30.57561311721802,16.270000457763672,51.97610251730557 31028,2013-06-04,WBA,48.27000045776367,48.95000076293945,47.95000076293945,35.126399993896484,6093400.0,1.0,0.10343663556925975,37.30797727974419,34.67749978629584,52.55402014293139,-99.11085007968296,12.376528698073704,35.8796028137207,34.839709822336836,16.270000457763672,51.97610251730557 31029,2013-06-04,WMT,75.7699966430664,76.37999725341797,75.47000122070312,60.879886627197266,9344000.0,1.0,-0.3601752622919747,64.17962940041204,59.96277591880182,49.66595204260377,-137.29607188054993,17.112930176622655,62.246951293945315,61.253502972920735,16.270000457763672,51.97610251730557 31030,2013-06-05,AAPL,15.916070938110352,16.097143173217773,15.846785545349121,13.782930374145508,290589600.0,2.0,0.11379847448281488,14.293905889527716,13.295767629606805,50.65373757562417,30.354987873108705,1.4758202112263532,13.665296459197998,13.477268584569295,17.5,23.223132347884558 31031,2013-06-05,AMGN,97.0,98.33000183105469,94.56999969482422,71.8403549194336,4995200.0,2.0,-1.2925602211079479,84.1246335372788,73.61880823518213,42.11090634840353,-334.459686552799,39.640258472923065,79.26421457926432,78.2899787902832,17.5,23.223132347884558 31032,2013-06-05,AXP,75.9800033569336,76.27999877929688,74.63999938964844,64.23246765136719,6267300.0,2.0,1.6530786480942652,67.34500716961283,59.40752845965963,64.55550408565526,73.64535953215506,44.00037123808658,61.941292190551756,59.260254796346025,17.5,23.223132347884558 31033,2013-06-05,BA,99.33999633789062,99.70999908447266,98.05000305175781,83.49091339111328,5151000.0,2.0,1.9391532486384904,86.74029450239611,79.32855849443006,63.50130424694676,61.385408559114104,26.243953338055015,81.35379486083984,76.97367197672526,17.5,23.223132347884558 31034,2013-06-05,CAT,85.47000122070312,85.7300033569336,84.2300033569336,63.102230072021484,7359000.0,2.0,-0.13809716032041308,67.3320635905521,63.07324456069302,44.258613121648494,-84.67941343737206,17.099923899348347,64.7501786549886,64.1924238204956,17.5,23.223132347884558 31035,2013-06-05,CRM,38.68000030517578,38.810001373291016,37.689998626708984,37.95000076293945,18556600.0,2.0,-0.8591568862334782,48.74830248871427,38.25469738921541,38.03426139768596,-176.5183366771124,42.3613479582113,42.83533312479655,42.78695818583171,17.5,23.223132347884558 31036,2013-06-05,CSCO,24.270000457763672,24.639999389648438,24.209999084472656,17.542457580566406,45742100.0,2.0,0.6059496016995212,18.718021554871385,14.637897710875682,64.99899977072864,89.55640915671476,50.37730353837851,16.089243570963543,15.624163325627645,17.5,23.223132347884558 31037,2013-06-05,CVX,122.33999633789062,123.0999984741211,121.30999755859375,79.408447265625,7745600.0,2.0,0.5467640650095973,82.8423539634281,78.96785645527306,52.10546257593471,-39.7843039148557,2.3618674188204203,80.11995391845703,78.50389213562012,17.5,23.223132347884558 31038,2013-06-05,DIS,64.05000305175781,64.12000274658203,62.79999923706055,57.381935119628906,8893600.0,2.0,0.2005880487008298,62.30045819608888,57.29616160066405,52.81328657038456,-74.10430043216685,18.141961508734365,59.09800618489583,56.08512102762858,17.5,23.223132347884558 31039,2013-06-05,GS,161.42999267578125,162.88999938964844,157.5500030517578,131.56243896484375,4138300.0,2.0,3.1146430203392015,139.08850203247857,122.09165314940618,57.06726323644482,65.79894222059642,25.43128880396175,127.19701334635417,124.28309211730956,17.5,23.223132347884558 31040,2013-06-05,HD,76.11000061035156,76.8499984741211,74.9000015258789,59.425331115722656,8761500.0,2.0,0.7799632398979384,63.55831959817891,58.864536923427536,53.47079919605337,-22.735289282174545,2.5134728658554426,60.161429214477536,58.00542392730713,17.5,23.223132347884558 31041,2013-06-05,HON,73.87660217285156,73.96240997314453,72.94229888916016,59.29313278198242,2843389.0,2.0,0.5678460170384412,62.70814814352995,59.0892258188724,53.392549792466625,-14.04283405268382,0.65831791798405,59.7062733968099,58.30146319071452,17.5,23.223132347884558 31042,2013-06-05,IBM,196.13766479492188,197.2179718017578,193.49903869628906,127.50374603271484,4409308.0,2.0,0.5512721002760088,132.44377504619126,126.71082776752945,48.3960953244208,4.904075932725026,6.6602769950744865,128.00346196492512,129.61527875264485,17.5,23.223132347884558 31043,2013-06-05,INTC,25.110000610351562,25.280000686645508,24.649999618530273,18.322927474975586,53335200.0,2.0,0.33286736669981565,18.607685185224067,17.416534327715386,61.941583741756496,170.6088011308162,29.05404179579824,17.861482938130695,16.888075669606526,17.5,23.223132347884558 31044,2013-06-05,JNJ,83.91000366210938,85.0,83.4800033569336,63.32844543457031,9839100.0,2.0,0.1182136503151554,67.18717826730155,62.999140702425,51.92694095443438,-101.41352077558106,12.188900419803923,64.70021184285481,62.92741044362386,17.5,23.223132347884558 31045,2013-06-05,JPM,53.779998779296875,54.27000045776367,52.70000076293945,39.5311393737793,24326000.0,2.0,1.0300606581355325,42.214973692123294,35.98332686024487,58.876064958863346,64.91862103785078,18.590918211192523,38.13019307454427,37.080518595377605,17.5,23.223132347884558 31046,2013-06-05,KO,41.400001525878906,41.400001525878906,40.599998474121094,29.206697463989258,16429300.0,2.0,-0.19249916212754314,31.364985997949788,28.92725204678898,47.902738855661546,-162.6468147277051,14.243092322861306,30.212820053100586,29.676345952351888,17.5,23.223132347884558 31047,2013-06-05,MCD,98.12999725341797,98.16000366210938,96.12000274658203,73.26541137695312,5394800.0,2.0,-0.5678343160227257,77.873606887439,73.23767851295162,44.88249491581363,-188.88356512944645,29.259820316067152,75.95170974731445,75.73456141153972,17.5,23.223132347884558 31048,2013-06-05,MMM,109.80000305175781,109.88999938964844,108.38999938964844,78.71443939208984,2690400.0,2.0,0.6066370629451541,81.37819804430461,78.54443836926961,54.043382767181626,2.6049024906597262,1.9918803014502946,78.75906778971354,77.56979471842448,17.5,23.223132347884558 31049,2013-06-05,MRK,46.774810791015625,47.45228958129883,46.25,33.49403381347656,26119409.0,2.0,0.42077230729606185,33.75633017809079,30.6445960304053,58.7174803306717,155.1948813131708,43.91297076430599,32.128292338053384,31.656204605102538,17.5,23.223132347884558 31050,2013-06-05,MSFT,34.599998474121094,34.88999938964844,34.43000030517578,28.92148208618164,46025100.0,2.0,0.7722940152651283,30.08533796915721,26.870794156697286,64.5261030904006,68.59015122185092,44.888221549263605,28.003553708394367,25.868426831563315,17.5,23.223132347884558 31051,2013-06-05,NKE,31.299999237060547,31.469999313354492,30.799999237060547,27.571252822875977,6205400.0,2.0,0.01946562151749376,29.55185886051333,27.345237391928077,52.28890525935171,-97.15260334720372,20.27613359792726,28.32303040822347,27.153894678751627,17.5,23.223132347884558 31052,2013-06-05,PG,77.08000183105469,77.20999908447266,76.62999725341797,56.62763214111328,8826900.0,2.0,-0.16484292246757093,60.2800590510235,56.35539894153021,47.43506479283743,-107.24403696035868,11.217968095798057,57.93361218770345,57.722714551289876,17.5,23.223132347884558 31053,2013-06-05,TRV,83.5,83.9000015258789,82.19999694824219,64.4826889038086,2958400.0,2.0,-0.4330916698745284,69.43925125876918,63.91855742653355,45.64516287340721,-131.00291209108138,15.094801253593266,66.7317003885905,66.34841270446778,17.5,23.223132347884558 31054,2013-06-05,UNH,63.0099983215332,63.11000061035156,61.650001525878906,52.545650482177734,5380100.0,2.0,0.48832528381980467,54.415420383912846,52.05099731017896,53.90837162420963,32.4317679819014,7.260410533360813,52.40467529296875,51.16879463195801,17.5,23.223132347884558 31055,2013-06-05,V,44.967498779296875,45.04750061035156,44.21500015258789,41.24271011352539,12176800.0,2.0,0.450611326762683,42.66144388814066,41.051138509320275,55.192891980892746,14.378524725048177,21.371234610836357,41.21505699157715,39.599581718444824,17.5,23.223132347884558 31056,2013-06-05,VZ,48.90999984741211,48.93000030517578,48.22999954223633,29.196327209472656,11309100.0,2.0,-0.5034502220141022,33.33631895347113,28.79745828346735,43.24918559424728,-174.1657206648446,37.81018983094747,31.362176005045573,30.585554854075113,17.5,23.223132347884558 31057,2013-06-05,WBA,48.68000030517578,49.310001373291016,48.58000183105469,35.56522750854492,6227400.0,2.0,0.07222010777356047,37.3081311443274,34.65653636665893,54.39388979371819,-36.321400126409586,6.964927782631651,35.86224212646484,34.93211711247762,17.5,23.223132347884558 31058,2013-06-05,WMT,75.72000122070312,75.94999694824219,75.06999969482422,60.32674789428711,6778600.0,2.0,-0.4137437534263313,64.16073572417987,59.73234746673809,47.56159379727627,-155.1713316586953,21.6069682592377,62.15693689982096,61.2896474202474,17.5,23.223132347884558 31059,2013-06-06,AAPL,15.909643173217773,15.964285850524902,15.501786231994629,13.577009201049805,416934000.0,3.0,0.0870819978058357,14.215016570898387,13.305511173394825,48.624933838437045,-23.85567067011339,14.381728098066352,13.702110036214192,13.483898798624674,16.6299991607666,37.71493582368004 31060,2013-06-06,AMGN,95.01000213623047,97.52999877929688,94.1500015258789,74.0350570678711,4670200.0,3.0,-1.4377744737420102,84.27086420610735,72.93202733441998,45.63391517809689,-251.24364010100015,40.86025255608746,79.08755874633789,78.36773529052735,16.6299991607666,37.71493582368004 31061,2013-06-06,AXP,74.75,76.25,74.63999938964844,65.5040283203125,5455600.0,3.0,1.6185689528367178,67.44903084451116,59.813001092134364,67.3326288690184,78.86912419639202,44.00037123808656,62.19389114379883,59.419819895426436,16.6299991607666,37.71493582368004 31062,2013-06-06,BA,98.6500015258789,99.80999755859375,98.41999816894531,84.5675048828125,4131700.0,3.0,1.8550095918333795,86.69243666617785,79.86130784065807,65.21721767118949,69.15431428446091,27.019140580674726,81.6192621866862,77.20015996297201,16.6299991607666,37.71493582368004 31063,2013-06-06,CAT,84.30000305175781,84.30999755859375,83.30000305175781,62.78832244873047,7009400.0,3.0,-0.25986091654893073,67.06719978416133,62.86645538246464,43.38891348168156,-130.62486285429418,24.841609961169368,64.75566062927246,64.12805143992107,16.6299991607666,37.71493582368004 31064,2013-06-06,CRM,37.869998931884766,38.400001525878906,37.099998474121094,38.060001373291016,10970900.0,3.0,-1.0842009879245254,49.05640110328195,37.51559901878836,38.37480342948038,-175.04762984631617,45.3027968078618,42.74033317565918,42.667999903361,16.6299991607666,37.71493582368004 31065,2013-06-06,CSCO,24.479999542236328,24.690000534057617,24.239999771118164,17.708362579345703,44830200.0,3.0,0.6027973845342665,18.73268254290775,14.899500818145714,66.02039438052405,87.01765048681797,51.07631665138126,16.189266427357992,15.660517899195353,16.6299991607666,37.71493582368004 31066,2013-06-06,CVX,121.2699966430664,121.48999786376953,118.66000366210938,78.76832580566406,10141500.0,3.0,0.3444442625802111,82.9684148216752,78.7253222083541,50.24041967428459,-131.73599237388643,18.340106683968735,80.19085133870443,78.53966534932455,16.6299991607666,37.71493582368004 31067,2013-06-06,DIS,63.099998474121094,63.31999969482422,62.040000915527344,57.400123596191406,8661900.0,3.0,0.07206586488983646,62.387782796924036,56.949745050366,52.867826910706945,-101.34990870306632,24.321035538319727,59.13437004089356,56.17648487091064,16.6299991607666,37.71493582368004 31068,2013-06-06,GS,158.3000030517578,159.7899932861328,156.33999633789062,132.70932006835938,3243900.0,3.0,2.887277961145827,139.0395697878059,122.96281744974291,58.199151653261815,50.70722320436383,19.824886440836917,127.64589945475261,124.39817606608072,16.6299991607666,37.71493582368004 31069,2013-06-06,HD,75.0199966430664,77.37000274658203,75.01000213623047,61.13449478149414,11515700.0,3.0,0.7098383811618021,63.483896225170255,59.1139862363776,58.3534211583659,1.837241931966189,2.1076760359734084,60.27593790690104,58.095879491170244,16.6299991607666,37.71493582368004 31070,2013-06-06,HON,73.18064880371094,74.0386734008789,72.74209594726562,60.03525161743164,3002299.0,3.0,0.4796751745357568,62.6725080691049,59.1695199765494,55.652350610057226,-9.560899977766736,1.6654736605215332,59.78909403483073,58.358767890930174,16.6299991607666,37.71493582368004 31071,2013-06-06,IBM,194.07266235351562,195.21987915039062,192.6099395751953,128.17044067382812,3848652.0,3.0,0.3825724505636856,132.4616802786496,126.62877458585236,49.40921081020525,-21.898037616625352,10.548768659841823,128.2756576538086,129.55482343037923,16.6299991607666,37.71493582368004 31072,2013-06-06,INTC,24.75,24.940000534057617,24.270000457763672,18.285839080810547,40020000.0,3.0,0.31797741067020624,18.63476700802828,17.419125318326703,61.47015586922947,100.17143898985148,17.1596074232179,17.89142278035482,16.927787017822265,16.6299991607666,37.71493582368004 31073,2013-06-06,JNJ,83.58999633789062,84.45999908447266,82.6500015258789,63.918766021728516,10671000.0,3.0,0.055582325565353585,67.2016864059994,62.95720756067542,54.00563151405334,-113.86540966210379,19.820061440639876,64.71786155700684,63.00922183990478,16.6299991607666,37.71493582368004 31074,2013-06-06,JPM,52.84000015258789,53.52000045776367,52.27000045776367,39.88150405883789,23940900.0,3.0,0.9531170181456403,42.223268311455634,36.253829772040454,60.096041339622374,52.116762072669474,13.230398431399982,38.24896799723307,37.124406051635745,16.6299991607666,37.71493582368004 31075,2013-06-06,KO,40.54999923706055,40.790000915527344,40.310001373291016,29.307289123535156,11171600.0,3.0,-0.21330635462537373,31.34754162811548,28.824708356625734,48.54367978727231,-174.40565855877477,18.250057555224465,30.180248387654622,29.701613076527913,16.6299991607666,37.71493582368004 31076,2013-06-06,MCD,96.38999938964844,96.83000183105469,95.16000366210938,73.46299743652344,5817300.0,3.0,-0.6367719377181658,77.90437031842475,72.94208659075494,45.523335317718306,-193.8880137778065,34.99991185559611,75.86167424519857,75.71794230143229,16.6299991607666,37.71493582368004 31077,2013-06-06,MMM,108.45999908447266,108.77999877929688,107.63999938964844,78.77245330810547,2680800.0,3.0,0.4766404137513547,81.216359878192,78.78480818211075,54.23245245566367,-18.180489670430468,5.361082723043171,78.79317423502604,77.6197629292806,16.6299991607666,37.71493582368004 31078,2013-06-06,MRK,46.41221237182617,46.49809265136719,45.5629768371582,33.40467071533203,20850903.0,3.0,0.4436850798700931,33.846975626449286,30.802079091568295,58.22834881477885,108.22431660347364,31.889196725856728,32.143184153238934,31.701912498474123,16.6299991607666,37.71493582368004 31079,2013-06-06,MSFT,34.84000015258789,35.11000061035156,34.4900016784668,29.0711669921875,37618500.0,3.0,0.7326284891365162,30.086262888101512,27.05278835854155,65.15952093973829,74.00890562163946,47.503946763978995,28.09838320414225,25.968828137715658,16.6299991607666,37.71493582368004 31080,2013-06-06,NKE,30.8700008392334,31.09000015258789,30.604999542236328,27.754316329956055,4761400.0,3.0,-0.00822971287608354,29.56068937188572,27.26823690527493,53.408858169163885,-116.75851558025029,23.92399539587341,28.335462951660155,27.219741916656496,16.6299991607666,37.71493582368004 31081,2013-06-06,PG,76.55999755859375,76.97000122070312,75.83000183105469,56.745811462402344,11099900.0,3.0,-0.24057659425674416,60.33785138508565,56.17794069865459,47.824077115533115,-120.63264312888721,17.432472765492527,57.92622528076172,57.72533499399821,16.6299991607666,37.71493582368004 31082,2013-06-06,TRV,81.86000061035156,81.94999694824219,80.62999725341797,64.4826889038086,2763500.0,3.0,-0.5080293020071451,69.27805374374215,63.68457824478325,45.64516287340721,-178.913707316683,28.531645875856444,66.63708775838217,66.35494702657064,16.6299991607666,37.71493582368004 31083,2013-06-06,UNH,61.75,61.91999816894531,60.95000076293945,52.690303802490234,4711400.0,3.0,0.4094997528990234,54.4150322566965,52.00117944374295,54.34691943113043,-5.385172792779245,2.6649782234967336,52.493456776936846,51.27235399881999,16.6299991607666,37.71493582368004 31084,2013-06-06,V,44.17250061035156,44.85499954223633,44.099998474121094,41.73841094970703,14664800.0,3.0,0.41958502038843903,42.66199875095143,41.06031303188548,56.92792242451991,14.083220746918055,18.56472020949756,41.31276690165202,39.67654438018799,16.6299991607666,37.71493582368004 31085,2013-06-06,VZ,48.29999923706055,50.09000015258789,48.150001525878906,30.2058162689209,17669600.0,3.0,-0.46573798595599314,33.217448032663135,28.726523791982864,49.50400316799908,-119.87714915096895,16.316617867448482,31.325303268432616,30.60683800379435,16.6299991607666,37.71493582368004 31086,2013-06-06,WBA,48.63999938964844,48.970001220703125,47.63999938964844,35.280006408691406,7411900.0,3.0,0.024187012700025434,37.31863173854067,34.601794439437846,53.011691494333384,-93.12648921171058,17.988320844133725,35.84919204711914,35.02267951965332,16.6299991607666,37.71493582368004 31087,2013-06-06,WMT,75.2699966430664,75.73999786376953,74.83999633789062,60.63136672973633,9425100.0,3.0,-0.42669826241683495,64.09774199410109,59.585297098916506,48.79753474899331,-141.2778389580986,24.135254206924138,62.10523351033529,61.32263412475586,16.6299991607666,37.71493582368004 31088,2013-06-07,AAPL,15.589285850524902,15.829999923706055,15.456070899963379,13.680745124816895,404535600.0,4.0,0.07343312825622483,14.155281405914433,13.318922371398799,49.675348436241656,-42.11396279267941,15.941406984577936,13.739387321472169,13.492298968633015,15.140000343322754,37.47722116702885 31089,2013-06-07,AMGN,98.7699966430664,100.26000213623047,98.31999969482422,75.0374984741211,3576300.0,4.0,-1.4551945939824833,84.28301623403294,72.51812741220729,47.15355077748772,-141.12372330377096,23.51398759181902,78.85031280517578,78.4648452758789,15.140000343322754,37.47722116702885 31090,2013-06-07,AXP,76.68000030517578,78.12000274658203,76.44999694824219,67.050537109375,6826100.0,4.0,1.6964544345648562,67.74349202745793,60.19127817517878,70.26398092085765,113.94526073268563,53.897094088163236,62.47770652770996,59.60501715342204,15.140000343322754,37.47722116702885 31091,2013-06-07,BA,100.25,102.58999633789062,100.05999755859375,86.88176727294922,5732900.0,4.0,1.9525588879447326,87.06651701988511,80.15522217689224,68.50939995455558,117.0269589322664,44.38864390264351,81.9382563273112,77.45692621866861,15.140000343322754,37.47722116702885 31092,2013-06-07,CAT,84.6500015258789,85.37000274658203,83.63999938964844,63.274173736572266,5474100.0,4.0,-0.3135411252015672,66.70928758855163,62.828205544993295,45.11572205735796,-98.05178596300597,12.088126253290577,64.75914916992187,64.07747039794921,15.140000343322754,37.47722116702885 31093,2013-06-07,CRM,38.380001068115234,39.63999938964844,38.27000045776367,39.61000061035156,10146600.0,4.0,-1.1245153622141117,49.109546568093315,37.10845346242426,42.94536603432969,-122.91500375922169,30.35714580441951,42.70199991861979,42.57437489827474,15.140000343322754,37.47722116702885 31094,2013-06-07,CSCO,24.6200008392334,24.780000686645508,24.3799991607666,17.66508674621582,42729400.0,4.0,0.5900060096447568,18.702052738796404,15.194133422244851,65.50457935251433,84.25871159534098,52.36734781028664,16.281835651397706,15.69758227666219,15.140000343322754,37.47722116702885 31095,2013-06-07,CVX,121.22000122070312,121.97000122070312,120.13999938964844,79.49337005615234,6089800.0,4.0,0.2398445939057865,82.9997657582438,78.6318588450277,52.243345422310114,-92.8100309965253,13.880604099926414,80.28094940185547,78.58633473714193,15.140000343322754,37.47722116702885 31096,2013-06-07,DIS,63.630001068115234,64.87000274658203,63.25,58.95466613769531,7611300.0,4.0,0.09455967444689861,62.285185032637614,56.88688795015047,57.237881572650664,-37.93533493096113,6.752910801514453,59.22073351542155,56.290272839864095,15.140000343322754,37.47722116702885 31097,2013-06-07,GS,160.97000122070312,166.1699981689453,160.58999633789062,137.9701385498047,5690300.0,4.0,3.0959059222789165,139.44275262514887,124.05045034726325,62.84714417912257,103.24103818133995,35.958652842769325,128.2472262064616,124.60011126200358,15.140000343322754,37.47722116702885 31098,2013-06-07,HD,77.7300033569336,78.97000122070312,77.58999633789062,62.30559158325195,6555900.0,4.0,0.7402287537319836,63.52619967352786,59.32838635552488,61.236662951895916,65.08184042813008,14.747790635094477,60.42712033589681,58.20572230021159,15.140000343322754,37.47722116702885 31099,2013-06-07,HON,74.73463439941406,75.52593231201172,74.24842071533203,61.13297653198242,3415045.0,4.0,0.49269687032219167,62.66107508627446,59.31230633767574,58.71534893430635,40.115015257803286,14.085082785711013,59.91619631449382,58.4297534942627,15.140000343322754,37.47722116702885 31100,2013-06-07,IBM,195.84129333496094,197.27532958984375,195.13385009765625,129.77415466308594,3089256.0,4.0,0.37397216060949745,132.44455671531114,126.84148530739395,51.76564892962176,24.893422779148846,0.22989134876753706,128.55457280476887,129.50534273783367,15.140000343322754,37.47722116702885 31101,2013-06-07,INTC,24.399999618530273,24.700000762939453,24.219999313354492,18.241329193115234,35539400.0,4.0,0.2991371701964418,18.65062922440184,17.420324716943377,60.894775934114,65.89644715327834,15.660208626166616,17.926738103230793,16.96651163101196,15.140000343322754,37.47722116702885 31102,2013-06-07,JNJ,84.95999908447266,85.18000030517578,84.4000015258789,64.2593002319336,8907700.0,4.0,0.03304390470292162,67.18744351518644,63.00136607038483,55.16260792601816,-55.955285933674595,10.884346202165805,64.7260809580485,63.09683380126953,15.140000343322754,37.47722116702885 31103,2013-06-07,JPM,53.77000045776367,54.47999954223633,53.40999984741211,40.455501556396484,21691000.0,4.0,0.9277607812847819,42.18053477837696,36.686432232121085,62.006254355189235,75.11930133038689,21.67925666230502,38.37991854349772,37.17934195200602,15.140000343322754,37.47722116702885 31104,2013-06-07,KO,41.20000076293945,41.72999954223633,40.97999954223633,29.75275230407715,14459600.0,4.0,-0.19164192004767244,31.327604241882277,28.79363294073491,51.289061338000415,-72.69005177237725,1.773109761933098,30.1577361424764,29.735382334391275,15.140000343322754,37.47722116702885 31105,2013-06-07,MCD,97.05999755859375,98.69000244140625,97.0,74.67875671386719,5036800.0,4.0,-0.5865425885721436,77.90027188623807,72.89793215428926,49.277195882078956,-100.2232510452026,15.576398799966334,75.81417490641276,75.71379534403484,15.140000343322754,37.47722116702885 31106,2013-06-07,MMM,109.37999725341797,111.12000274658203,108.97000122070312,80.54114532470703,3374900.0,4.0,0.5104516282286653,81.24757174991092,78.88502788998167,59.48888764032136,39.28070130941656,15.061868984858421,78.95807367960612,77.69968973795572,15.140000343322754,37.47722116702885 31107,2013-06-07,MRK,46.536258697509766,46.889312744140625,45.89694595336914,33.12287521362305,52852631.0,4.0,0.4341010288459586,33.89392248550573,30.940713058317503,56.687898522467,114.39421603418695,35.18549529911984,32.16243006388346,31.74315293629964,15.140000343322754,37.47722116702885 31108,2013-06-07,MSFT,35.25,35.779998779296875,35.060001373291016,29.661571502685547,40757300.0,4.0,0.7403002630739266,30.095636597197146,27.312624129731564,67.52554005877995,112.04582879049241,54.52962771952568,28.207938067118327,26.078931840260825,15.140000343322754,37.47722116702885 31109,2013-06-07,NKE,31.239999771118164,31.545000076293945,31.125,28.017745971679688,5332000.0,4.0,-0.008820220393083389,29.556929696374905,27.23729084653281,54.98194686442133,-62.076109199126996,11.229614012073402,28.3486660639445,27.279892857869466,15.140000343322754,37.47722116702885 31110,2013-06-07,PG,77.44000244140625,78.27999877929688,77.2699966430664,57.43278121948242,7839500.0,4.0,-0.24236947222469496,60.342986605213454,56.13882453675431,50.04711657123711,-45.80090018340913,4.614482701367112,57.955033493041995,57.743926684061684,15.140000343322754,37.47722116702885 31111,2013-06-07,TRV,82.13999938964844,83.72000122070312,81.5,65.82378387451172,2970800.0,4.0,-0.45396967935403154,69.12347580863593,63.642381124957815,50.66912361981123,-96.26016635233586,7.944267818774879,66.6025988260905,66.37886619567871,15.140000343322754,37.47722116702885 31112,2013-06-07,UNH,62.27000045776367,62.93000030517578,61.70000076293945,53.243404388427734,5214700.0,4.0,0.38719717851566315,54.420864174126635,52.04299805426692,56.00276284872295,39.3193851545241,10.157639635041816,52.585074234008786,51.387089029947916,15.140000343322754,37.47722116702885 31113,2013-06-07,V,45.162498474121094,45.25,44.88750076293945,41.8757209777832,13899200.0,4.0,0.40144857153278224,42.661611130363795,41.099957320563945,57.40060487586193,47.91246159200753,24.93753698173144,41.40189030965169,39.757460085550946,15.140000343322754,37.47722116702885 31114,2013-06-07,VZ,50.16999816894531,50.310001373291016,49.77000045776367,30.36902618408203,12000100.0,4.0,-0.41786421249640426,33.11732945745982,28.677337405027973,50.41797949951099,-76.56213156657263,12.751447840908703,31.26525853474935,30.635028680165608,15.140000343322754,37.47722116702885 31115,2013-06-07,WBA,48.68000030517578,49.5099983215332,48.54999923706055,36.142974853515625,4596100.0,4.0,0.05511939805345634,37.26746829651256,34.79028278686147,56.47355512414913,0.23571326952743352,9.985722002937386,35.84915046691894,35.106534735361734,15.140000343322754,37.47722116702885 31116,2013-06-07,WMT,76.37999725341797,76.87000274658203,76.19000244140625,61.19256591796875,8347200.0,4.0,-0.3872171218248468,63.980082782653604,59.53700782403585,50.998635636513605,-65.14520990475854,6.15488674709791,62.0557674407959,61.36430969238281,15.140000343322754,37.47722116702885 31175,2013-06-10,AAPL,15.883213996887207,16.038570404052734,15.600000381469727,13.590323448181152,450153200.0,0.0,0.05468959952411723,14.115051570919272,13.315553077670815,48.77609518288876,-31.616757726896534,6.481286178385481,13.764606793721518,13.497064447402954,15.4399995803833,27.906879537870193 31176,2013-06-10,AMGN,98.94999694824219,99.44000244140625,97.87000274658203,74.65778350830078,2901300.0,0.0,-1.4825500747037523,84.10471152985534,72.0934017208771,46.642673239804296,-138.31279439028037,25.138364867893614,78.60746663411459,78.54756189982096,15.4399995803833,27.906879537870193 31177,2013-06-10,AXP,77.9800033569336,78.61000061035156,77.69000244140625,67.25675964355469,4035100.0,0.0,1.7545938097614595,67.93136919601056,60.7079298152199,70.6275615852229,121.61796741276936,56.071631922529264,62.779279200236004,59.79250939687093,15.4399995803833,27.906879537870193 31178,2013-06-10,BA,102.51000213623047,102.94999694824219,101.51000213623047,86.66984558105469,4047500.0,0.0,1.9898295816934422,87.19182889437911,80.70807878994705,67.90059357155434,121.67042982593979,46.16237052201533,82.21701405843099,77.7119878133138,15.4399995803833,27.906879537870193 31179,2013-06-10,CAT,84.70999908447266,84.7699966430664,83.62999725341797,62.6387939453125,4965200.0,0.0,-0.4027107178908551,66.620209309641,62.55699711125744,43.327744416193575,-117.11690161959075,12.178619922782394,64.73722343444824,64.02347933451334,15.4399995803833,27.906879537870193 31180,2013-06-10,CRM,39.95000076293945,39.970001220703125,38.52000045776367,38.68000030517578,10800800.0,0.0,-1.2174737668457496,49.125922393754635,36.543077850385984,41.05538961412523,-121.95211484009646,26.651115295493643,42.63433329264323,42.47533321380615,15.4399995803833,27.906879537870193 31181,2013-06-10,CSCO,24.56999969482422,24.670000076293945,24.280000686645508,17.571313858032227,33779400.0,0.0,0.5657801036551966,18.637643918561555,15.493692007494358,64.37711581871778,75.07441161827,47.7369269923497,16.370557816823325,15.732964595158895,15.4399995803833,27.906879537870193 31182,2013-06-10,CVX,122.94000244140625,122.9800033569336,121.80000305175781,80.1400146484375,5585600.0,0.0,0.20674419881430595,82.9909400191436,78.66980216835641,53.95340049841055,-38.54188021794266,4.982205244455808,80.35955607096354,78.62606989542643,15.4399995803833,27.906879537870193 31183,2013-06-10,DIS,64.91000366210938,64.97000122070312,63.70000076293945,58.02739715576172,6729500.0,0.0,0.037135251188381346,62.12008338582579,56.74562553751405,54.14034257585443,-51.3027624810562,5.72258852177762,59.28012758890788,56.38239421844482,15.4399995803833,27.906879537870193 31184,2013-06-10,GS,166.6999969482422,168.1999969482422,165.2899932861328,139.20016479492188,3914200.0,0.0,3.3222016501585756,139.886499739781,125.17412037740652,63.820184835447655,126.21415110196993,40.06110367114608,128.9075030008952,124.79341316223145,15.4399995803833,27.906879537870193 31185,2013-06-10,HD,78.94000244140625,79.68000030517578,77.52999877929688,61.50640869140625,7627800.0,0.0,0.6918507379775534,63.47314278234738,59.54720404992801,58.38323739279391,58.81627715344413,19.668099122700973,60.55218900044759,58.309069061279295,15.4399995803833,27.906879537870193 31186,2013-06-10,HON,75.54499816894531,75.61174011230469,74.63929748535156,60.823760986328125,2466095.0,0.0,0.4726175073069854,62.61822664482622,59.45866544501753,57.55693213641789,38.87493318409144,14.898222048365367,60.04914194742839,58.49737962086996,15.4399995803833,27.906879537870193 31187,2013-06-10,IBM,197.86807250976562,197.87762451171875,195.88909912109375,128.93763732910156,2774306.0,0.0,0.29624152319809127,132.43870236682187,126.88192370129337,50.49648700403786,22.886690851296596,2.617361042214763,128.79809290568033,129.4029015858968,15.4399995803833,27.906879537870193 31188,2013-06-10,INTC,24.709999084472656,25.09000015258789,24.639999389648438,18.552894592285156,29780800.0,0.0,0.3058215473066568,18.709523088231535,17.399263494715242,63.377103380183456,140.94269128906578,23.792021407494765,17.97194881439209,17.010551548004152,15.4399995803833,27.906879537870193 31189,2013-06-10,JNJ,85.01000213623047,85.70999908447266,84.7300033569336,64.43336486816406,8477100.0,0.0,0.028894527091722466,67.1871836357324,63.003128177622095,55.75117323492619,-35.24296334948353,4.73810196142381,64.74260597229004,63.18046131134033,15.4399995803833,27.906879537870193 31190,2013-06-10,JPM,54.63999938964844,54.84000015258789,54.02000045776367,40.522579193115234,16007000.0,0.0,0.9026729338951824,42.04520559177184,37.22430353298402,62.22486077043089,80.66419582393966,24.621470245297434,38.516086705525716,37.225024159749346,15.4399995803833,27.906879537870193 31191,2013-06-10,KO,41.5,41.52000045776367,41.040000915527344,29.587491989135742,11247400.0,0.0,-0.18566756571519605,31.305114525083507,28.74642794775585,50.25994142204448,-79.31112168387573,1.773109761933092,30.13570238749186,29.761248079935708,15.4399995803833,27.906879537870193 31192,2013-06-10,MCD,99.80000305175781,100.18000030517578,99.12000274658203,75.62857818603516,5718400.0,0.0,-0.46473562962586357,77.90570611720611,72.9007750534482,51.95298384954071,-25.141820576308287,2.8986997296152133,75.79959284464518,75.7263582865397,15.4399995803833,27.906879537870193 31193,2013-06-10,MMM,111.41000366210938,111.44999694824219,110.54000091552734,80.32368469238281,2224100.0,0.0,0.513777496500083,81.26899374114156,78.9329288662803,58.63239624581291,57.032238420403324,17.473361144039075,79.14191106160482,77.76482073465984,15.4399995803833,27.906879537870193 31194,2013-06-10,MRK,46.421756744384766,46.65076446533203,46.14503860473633,33.30845642089844,50887946.0,0.0,0.4364493355601766,33.97658747465315,31.03057004182634,57.454708775161436,114.03609962440007,35.18549529911984,32.17594782511393,31.79115219116211,15.4399995803833,27.906879537870193 31195,2013-06-10,MSFT,35.5099983215332,35.650001525878906,35.13999938964844,29.495264053344727,35994500.0,0.0,0.7246077508202191,30.00676091380499,27.651602047010442,66.21522040937883,101.45112391802311,54.529627719525685,28.316078249613444,26.183235994974773,15.4399995803833,27.906879537870193 31196,2013-06-10,NKE,31.454999923706055,31.739999771118164,31.3700008392334,28.14723014831543,5479000.0,0.0,0.0011468686673055117,29.510774591774123,27.216296598106247,55.74178152339559,-39.092320737545705,6.243690774432836,28.368855667114257,27.34338862101237,15.4399995803833,27.906879537870193 31197,2013-06-10,PG,77.69000244140625,78.22000122070312,77.26000213623047,57.66913604736328,8966400.0,0.0,-0.22215758724357215,60.33297148331304,56.09786843673091,50.79330979638221,-44.96030434173635,4.699319116240802,57.978916803995766,57.759247144063316,15.4399995803833,27.906879537870193 31198,2013-06-10,TRV,83.44000244140625,83.62000274658203,82.5199966430664,65.7133560180664,2206000.0,0.0,-0.4152508902755301,68.94743818946696,63.6082525759139,50.273312577318855,-76.23951091379323,7.944267818774864,66.56756490071615,66.39780909220377,15.4399995803833,27.906879537870193 31199,2013-06-10,UNH,62.58000183105469,63.900001525878906,62.56999969482422,54.18796157836914,5256600.0,0.0,0.4406604396235636,54.52263234043589,52.00675227260122,58.652173394895314,100.31379774578183,20.36830461077897,52.704206212361655,51.51402111053467,15.4399995803833,27.906879537870193 31200,2013-06-10,V,45.1349983215332,45.78499984741211,44.907501220703125,42.43191909790039,13779200.0,0.0,0.4270332713670939,42.7249546230258,41.127540951925376,59.273449726187465,85.57443149041897,32.57674457945937,41.52140083312988,39.842651176452634,15.4399995803833,27.906879537870193 31201,2013-06-10,VZ,50.869998931884766,50.869998931884766,50.119998931884766,30.544315338134766,9617400.0,0.0,-0.361611104619346,32.991775304005884,28.660234469248508,51.39541255781533,-52.64616767403939,4.071907342455311,31.202795537312827,30.660757128397623,15.4399995803833,27.906879537870193 31202,2013-06-10,WBA,49.459999084472656,49.97999954223633,49.349998474121094,36.311195373535156,3646200.0,0.0,0.09214533235695654,37.28431479323579,34.861403209083555,57.11075525392882,56.406359908864765,3.4570709235623713,35.86514015197754,35.19392058054606,15.4399995803833,27.906879537870193 31203,2013-06-10,WMT,76.27999877929688,76.6500015258789,75.66000366210938,60.72758483886719,6731500.0,0.0,-0.388964381268579,63.78377724889786,59.48158606286971,49.18631567538208,-85.04224673994788,12.508592161560033,61.98044255574544,61.40394713083903,15.4399995803833,27.906879537870193 31204,2013-06-11,AAPL,15.562143325805664,15.812856674194336,15.475713729858398,13.55037784576416,286112400.0,1.0,0.03619471158365606,14.05535328937765,13.322176808583777,48.37588357370989,-74.92926942885073,11.101761086994582,13.775246556599935,13.495442438125611,17.06999969482422,17.157666861293936 31205,2013-06-11,AMGN,97.26000213623047,99.01000213623047,96.62000274658203,74.36920166015625,2064500.0,1.0,-1.510108048058683,83.85980982064837,71.69356389761336,46.248727195392455,-137.6315793263437,29.57925127401036,78.39809773763021,78.63013140360515,17.06999969482422,17.157666861293936 31206,2013-06-11,AXP,77.61000061035156,77.8499984741211,76.5,65.7446060180664,5442800.0,1.0,1.6595215916029105,67.62918282434674,61.58834456517963,64.63302661582256,87.8096019840204,39.04560569893544,63.033883285522464,59.944662475585936,17.06999969482422,17.157666861293936 31207,2013-06-11,BA,101.61000061035156,102.77999877929688,100.9000015258789,86.25445556640625,3144100.0,1.0,1.9632176217047288,87.1613368734765,81.33112147002936,66.69874271403168,106.35936015118278,38.179526792716096,82.50863215128581,77.93468437194824,17.06999969482422,17.157666861293936 31208,2013-06-11,CAT,83.02999877929688,83.97000122070312,82.62999725341797,62.429508209228516,5275900.0,1.0,-0.4846787968889785,66.57779863075122,62.259303496323966,42.75044082697385,-144.3966910246979,20.88252256925498,64.70533065795898,63.96439062754313,17.06999969482422,17.157666861293936 31209,2013-06-11,CRM,38.2400016784668,38.31999969482422,37.34000015258789,37.59000015258789,8942900.0,1.0,-1.3633816599476702,49.20021032286998,35.83179002808217,38.97568998728332,-155.80477753305237,33.84056128301826,42.52033335367839,42.36641654968262,17.06999969482422,17.157666861293936 31210,2013-06-11,CSCO,24.1299991607666,24.450000762939453,24.049999237060547,17.36212921142578,28060200.0,1.0,0.5236649621545375,18.516285723050263,15.817019445101591,61.91775737569961,61.31046614294764,37.465667636285346,16.4448535601298,15.760805670420329,17.06999969482422,17.157666861293936 31211,2013-06-11,CVX,121.87000274658203,122.76000213623047,121.26000213623047,79.330078125,4548000.0,1.0,0.11384446063290454,83.01305915227613,78.62043007501879,51.56114613856075,-73.45730050701746,9.044101922733699,80.38351872762044,78.65576235453288,17.06999969482422,17.157666861293936 31212,2013-06-11,DIS,63.31999969482422,64.30000305175781,62.970001220703125,58.0001220703125,6454800.0,1.0,-0.01045437785270309,61.89736163522474,56.64834721182116,54.05133575152276,-80.34833722542398,12.325840741440185,59.3043701171875,56.47663682301839,17.06999969482422,17.157666861293936 31213,2013-06-11,GS,165.35000610351562,166.39999389648438,163.19000244140625,135.7261962890625,3858100.0,1.0,3.18451333221617,139.39234670564565,126.84438577726452,59.28380307000554,93.48251092472334,30.79575245550612,129.4243647257487,124.91749229431153,17.06999969482422,17.157666861293936 31214,2013-06-11,HD,77.2300033569336,78.52999877929688,76.95999908447266,61.411476135253906,5979700.0,1.0,0.6384904278446584,63.451616881335404,59.673031022106976,58.050841382025936,30.93893214828623,14.020669756855684,60.66569442749024,58.42645009358724,17.06999969482422,17.157666861293936 31215,2013-06-11,HON,74.28655242919922,75.22085571289062,74.05774688720703,60.421783447265625,1646371.0,1.0,0.41943327382504236,62.578970328085745,59.55200310636249,56.069278286617724,14.63416022847631,7.525430114490107,60.17125256856283,58.56279277801514,17.06999969482422,17.157666861293936 31216,2013-06-11,IBM,194.2351837158203,196.89292907714844,193.6042022705078,128.28367614746094,2943862.0,1.0,0.17979763582812325,132.34780518016592,127.06778472461924,49.51471656438722,-27.77435392792507,7.982938998747617,128.9188247680664,129.29874203999836,17.06999969482422,17.157666861293936 31217,2013-06-11,INTC,24.829999923706055,25.079999923706055,24.6299991607666,18.330345153808594,27077800.0,1.0,0.28982021750249487,18.73746937164309,17.41805106750486,60.537552296023236,110.17774826295225,23.46572599189519,18.000922648111978,17.054189268747965,17.06999969482422,17.157666861293936 31218,2013-06-11,JNJ,84.76000213623047,85.0199966430664,84.12999725341797,64.09282684326172,8967000.0,1.0,-0.0018511186311087613,67.19878209578658,62.952218499306184,54.30839491947384,-66.76952587705541,10.726447942672877,64.73626238505045,63.257286834716794,17.06999969482422,17.157666861293936 31219,2013-06-11,JPM,53.459999084472656,54.04999923706055,53.11000061035156,39.874053955078125,17600800.0,1.0,0.8209961349414385,41.851909220187586,37.70236247781046,58.83885724073322,52.50290770866102,13.137171277702079,38.62964337666829,37.271997388203935,17.06999969482422,17.157666861293936 31220,2013-06-11,KO,40.880001068115234,40.97999954223633,40.400001525878906,29.307289123535156,16491600.0,1.0,-0.20122329942608985,31.28595747587793,28.664997533582522,48.551230001916075,-126.34746637267959,11.380080913842916,30.100975227355956,29.784718958536782,17.06999969482422,17.157666861293936 31221,2013-06-11,MCD,99.0199966430664,99.48999786376953,98.06999969482422,74.6407699584961,4812800.0,1.0,-0.44280621122804575,77.87251474696588,72.82988927525092,49.16276265010242,-63.84544650035863,10.30983460057539,75.71966349283854,75.7179344177246,17.06999969482422,17.157666861293936 31222,2013-06-11,MMM,109.9000015258789,111.08000183105469,109.51000213623047,79.89600372314453,1752100.0,1.0,0.4764112191495684,81.26620461256576,78.96083090989518,56.96380977126253,28.51454108688479,7.308287811167624,79.31053365071615,77.81825815836588,17.06999969482422,17.157666861293936 31223,2013-06-11,MRK,45.86832046508789,45.992366790771484,45.372135162353516,32.68984603881836,56749305.0,1.0,0.38396755865398546,33.980653116138534,31.12204425629799,54.14892129811473,62.886644536463535,21.870511126161635,32.169990666707356,31.830903402964275,17.06999969482422,17.157666861293936 31224,2013-06-11,MSFT,35.04999923706055,35.18000030517578,34.68000030517578,28.97138023376465,39435900.0,1.0,0.6622641074547175,29.83711400448218,27.99088663638696,62.27714164541465,60.34893377014849,39.84633052133516,28.38418477376302,26.280184968312582,17.06999969482422,17.157666861293936 31225,2013-06-11,NKE,31.149999618530273,31.469999313354492,30.985000610351562,27.74985122680664,5540400.0,1.0,-0.022756971176878693,29.47432859625011,27.150751512392468,52.90676879846983,-91.6523991211947,14.346933118524637,28.364822387695312,27.39959389368693,17.06999969482422,17.157666861293936 31226,2013-06-11,PG,77.68000030517578,78.75,77.44999694824219,57.70610809326172,6781200.0,1.0,-0.2008410174317845,60.32687175893461,56.06925250864352,50.91196823276153,-28.37310799320018,0.32594828784425783,57.9897513071696,57.78801657358805,17.06999969482422,17.157666861293936 31227,2013-06-11,TRV,82.55000305175781,82.9000015258789,81.87999725341797,64.75091552734375,2147200.0,1.0,-0.4569593323910368,68.77296087232655,63.47553384813243,46.96549238535892,-108.2015961878972,13.658318773554454,66.49182459513347,66.40175666809083,17.06999969482422,17.157666861293936 31228,2013-06-11,UNH,63.150001525878906,64.55999755859375,62.70000076293945,54.40069580078125,6063400.0,1.0,0.4944960899760318,54.682847502073784,51.97758302465961,59.224255175637055,120.1124695943038,26.44823636243798,52.815395991007485,51.64449876149495,17.06999969482422,17.157666861293936 31229,2013-06-11,V,45.13750076293945,45.48749923706055,44.88999938964844,41.81053924560547,7856400.0,1.0,0.39264302494175496,42.72121259465978,41.15589082941248,56.4073897174176,49.92782879097084,32.10658693812215,41.615010579427086,39.92565523783366,17.06999969482422,17.157666861293936 31230,2013-06-11,VZ,50.220001220703125,50.790000915527344,49.93000030517578,30.332748413085938,9913100.0,1.0,-0.33029436620537567,32.88379018137968,28.62495825459444,50.16076517161842,-56.194522818019614,6.67739770645055,31.136706161499024,30.68754555384318,17.06999969482422,17.157666861293936 31231,2013-06-11,WBA,49.369998931884766,49.849998474121094,49.150001525878906,36.23073959350586,3871100.0,1.0,0.11368604108405833,37.29936441990967,34.900822118786614,56.7000712391837,38.81833527163124,5.99526574300428,35.87481180826823,35.28166262308756,17.06999969482422,17.157666861293936 31232,2013-06-11,WMT,75.41999816894531,75.83000183105469,74.98999786376953,60.32674789428711,6006400.0,1.0,-0.4178762709272448,63.63765165930985,59.36716477745773,47.675446691260994,-115.6176364972715,19.84236873842162,61.90902201334635,61.44646657307943,17.06999969482422,17.157666861293936 31233,2013-06-12,AAPL,15.696429252624512,15.758929252624512,15.410714149475098,13.382864952087402,265227200.0,2.0,0.00792908750129051,14.060651744031736,13.28074210820215,46.71314385091806,-99.94774103291758,13.491211819500379,13.767321268717447,13.484845527013142,18.59000015258789,17.299753964713222 31234,2013-06-12,AMGN,98.97000122070312,99.5,95.97000122070312,73.18450927734375,2579600.0,2.0,-1.6089952195661539,83.41419584157447,71.26053712961695,44.64729589045586,-131.6394356747133,31.827215761392512,78.21123708089193,78.71084976196289,18.59000015258789,17.299753964713222 31235,2013-06-12,AXP,76.94000244140625,77.0,74.68000030517578,64.1980972290039,7057200.0,2.0,1.4427546615352114,67.38571294359211,62.10761515089031,59.30740910728356,48.69238739293765,18.000120778748332,63.21459833780924,60.075466028849284,18.59000015258789,17.299753964713222 31236,2013-06-12,BA,102.19000244140625,102.41999816894531,100.61000061035156,85.51693725585938,2936500.0,2.0,1.8611615756106517,87.10302317844108,81.79379307522103,64.59864066998219,91.28288161047318,34.44781083064337,82.78944142659505,78.16265920003255,18.59000015258789,17.299753964713222 31237,2013-06-12,CAT,84.16999816894531,84.37999725341797,83.01000213623047,62.19777297973633,4748100.0,2.0,-0.5618613979223497,66.57354515239449,61.93914939716605,42.10778818740126,-131.0732296186431,15.85036175292772,64.66895306905111,63.89487915039062,18.59000015258789,17.299753964713222 31238,2013-06-12,CRM,38.119998931884766,38.5099983215332,37.290000915527344,37.58000183105469,7769100.0,2.0,-1.4629574347800585,49.070836577086105,35.22116400274788,38.95696423216688,-143.358146248111,31.620034834803292,42.40266672770182,42.26720822652181,18.59000015258789,17.299753964713222 31239,2013-06-12,CSCO,24.219999313354492,24.309999465942383,23.979999542236328,17.304428100585938,29980300.0,2.0,0.4800981391778585,18.30609935219769,16.223404946966127,61.25006792535161,54.08097343013798,34.42517117742508,16.518668619791665,15.790785694122315,18.59000015258789,17.299753964713222 31240,2013-06-12,CVX,122.31999969482422,122.7300033569336,119.61000061035156,78.36336517333984,5489200.0,2.0,-0.037354309990732304,83.13691944655181,78.23333430711028,48.88485898222517,-126.32808324144192,20.188192142182942,80.36035410563152,78.67528241475424,18.59000015258789,17.299753964713222 31241,2013-06-12,DIS,64.31999969482422,64.44999694824219,62.869998931884766,57.26375961303711,7663200.0,2.0,-0.10636172622477602,61.65120778895661,56.48722795628265,51.67853497714562,-96.11766870180297,10.62401785628523,59.308915328979495,56.569970258076985,18.59000015258789,17.299753964713222 31242,2013-06-12,GS,164.97999572753906,164.97999572753906,161.07000732421875,134.5211181640625,3243300.0,2.0,2.9442155308969973,139.26180758460566,127.62540707603885,57.80924652793214,71.6786460596181,22.08065312123336,129.8745450337728,125.06139272054037,18.59000015258789,17.299753964713222 31243,2013-06-12,HD,78.04000091552734,78.30000305175781,76.36000061035156,60.45399475097656,7360200.0,2.0,0.513027391497964,63.47186115267782,59.61016208645792,54.79582258001531,1.2611859312284697,8.271240348983849,60.755682627360024,58.523936080932614,18.59000015258789,17.299753964713222 31244,2013-06-12,HON,75.08738708496094,75.25898742675781,73.6573257446289,59.77241134643555,2210476.0,2.0,0.3211830854316702,62.629490576194655,59.39064644773113,53.74772100950418,-8.400371284561384,2.6761056069787,60.27838236490886,58.611871528625485,18.59000015258789,17.299753964713222 31245,2013-06-12,IBM,195.5927276611328,196.20458984375,191.69215393066406,126.5353012084961,3566651.0,2.0,-0.05295381106955688,132.52642677460585,126.76275474394886,46.98808238288765,-83.6698739618851,15.766496619466686,128.91054458618163,129.18328323364258,18.59000015258789,17.299753964713222 31246,2013-06-12,INTC,24.959999084472656,25.0,24.40999984741211,18.14488983154297,24535200.0,2.0,0.25918661183414216,18.73436295536264,17.467149381368316,58.28632159087152,66.44120411890654,16.25928169624314,18.01906026204427,17.096205933888754,18.59000015258789,17.299753964713222 31247,2013-06-12,JNJ,85.18000030517578,85.5,83.69999694824219,63.37385559082031,8413200.0,2.0,-0.0832723242368445,67.22825776770983,62.72740515038097,51.40301229426064,-77.75505451997672,5.077720760145922,64.7147164662679,63.32688649495443,18.59000015258789,17.299753964713222 31248,2013-06-12,JPM,53.900001525878906,54.099998474121094,52.970001220703125,39.642948150634766,18479100.0,2.0,0.7292124689116477,41.65102048284693,38.12315744989233,57.68176170659893,46.04102566878549,11.448158117979188,38.73326021830241,37.32141609191895,18.59000015258789,17.299753964713222 31249,2013-06-12,KO,40.790000915527344,40.939998626708984,40.279998779296875,29.220478057861328,11611100.0,2.0,-0.21804279632540258,31.231557867512528,28.586417367472826,48.02791134731312,-122.4150249039982,13.083931420860404,30.061199124654134,29.807581233978272,18.59000015258789,17.299753964713222 31250,2013-06-12,MCD,98.73999786376953,99.0999984741211,98.06999969482422,74.64839935302734,4485200.0,2.0,-0.4199702056691166,77.76720866038562,72.77005940602064,49.18456806985239,-64.88957807459643,10.309834600575398,75.64099426269532,75.72346013387045,18.59000015258789,17.299753964713222 31251,2013-06-12,MMM,110.98999786376953,111.05999755859375,108.94999694824219,79.0334243774414,2400700.0,2.0,0.372896709669007,81.31871351313876,78.84068895268155,53.77107959271033,-1.5896624008269191,2.1700549261437856,79.42926025390625,77.86921195983886,18.59000015258789,17.299753964713222 31252,2013-06-12,MRK,45.696563720703125,45.89694595336914,45.066795349121094,32.476776123046875,17662887.0,2.0,0.3214766283821362,33.98348090325874,31.160456779846726,53.061109374603504,46.476394560374615,17.00383393002346,32.17571843465169,31.87237294514974,18.59000015258789,17.299753964713222 31253,2013-06-12,MSFT,35.13999938964844,35.27000045776367,34.849998474121094,29.104427337646484,37372700.0,2.0,0.6164856474927767,29.762422216260596,28.187817346727684,62.85749362821056,67.1532101051229,41.018466151620686,28.443238830566408,26.37852563858032,18.59000015258789,17.299753964713222 31254,2013-06-12,NKE,31.28499984741211,31.28499984741211,30.674999237060547,27.4194393157959,5442600.0,2.0,-0.06758335744680366,29.339966289021046,27.094009121440383,50.68926541984707,-123.00490816367841,20.27761886625173,28.335386912027996,27.45489075978597,18.59000015258789,17.299753964713222 31255,2013-06-12,PG,78.63999938964844,78.88999938964844,77.4800033569336,57.32196807861328,7834200.0,2.0,-0.21249486256621708,60.278316464858605,55.979671892685346,49.625732070588,-36.59520986708486,1.658751423551789,58.010188547770184,57.81258316040039,18.59000015258789,17.299753964713222 31256,2013-06-12,TRV,82.55999755859375,82.83999633789062,81.44000244140625,64.25394439697266,1439200.0,2.0,-0.5240737936519935,68.31510280112097,63.46672932168177,45.37085519477932,-116.12216885818873,17.425121760423096,66.40134709676107,66.39415486653645,18.59000015258789,17.299753964713222 31257,2013-06-12,UNH,64.23999786376953,64.51000213623047,63.619998931884766,54.31560516357422,3891100.0,2.0,0.5242518781390757,54.78526945791228,52.053857510471516,58.88712822025631,134.86338538192055,26.44823636243799,52.92601801554362,51.76972897847494,18.59000015258789,17.299753964713222 31258,2013-06-12,V,45.15999984741211,45.15999984741211,44.6775016784668,41.69186782836914,9994800.0,2.0,0.3517578695305019,42.718976743318684,41.13857788314616,55.87363196438799,10.346087978396552,26.293694568569837,41.70032780965169,40.00853983561198,18.59000015258789,17.299753964713222 31259,2013-06-12,VZ,50.470001220703125,50.560001373291016,49.7400016784668,30.163488388061523,8216000.0,2.0,-0.3154966458977455,32.69576418684385,28.615319416061418,49.182936155613554,-61.2790945074978,9.310480167692244,31.05590737660726,30.70423504511515,18.59000015258789,17.299753964713222 31260,2013-06-12,WBA,49.75,50.0,49.220001220703125,36.0844841003418,3328400.0,2.0,0.11759999244309682,37.30028373405309,34.901928027421526,55.943555180658365,40.08720123479327,3.8071625166265832,35.87742627461751,35.368785285949706,18.59000015258789,17.299753964713222 31261,2013-06-12,WMT,75.47000122070312,75.70999908447266,74.6500015258789,59.998046875,4731100.0,2.0,-0.46198707751546664,63.431237432478504,59.25771711158888,46.46467575190886,-120.02695260382121,23.328591129265153,61.84444338480632,61.48682842254639,18.59000015258789,17.299753964713222 31262,2013-06-13,AAPL,15.446429252624512,15.612142562866211,15.3125,13.49959945678711,285832400.0,3.0,-0.004994550222537697,14.035948992015388,13.327461480854485,48.00157093628083,-108.47475850720629,17.090657283895872,13.7668656984965,13.476824744542439,16.40999984741211,22.221605629675388 31263,2013-06-13,AMGN,96.37999725341797,98.69999694824219,95.94000244140625,74.8096694946289,2958100.0,3.0,-1.5384923853847,82.83074316907226,71.16735405993165,47.23985321104839,-112.47957646889685,31.93440947756469,78.07023137410482,78.79332580566407,16.40999984741211,22.221605629675388 31264,2013-06-13,AXP,74.45999908447266,75.26000213623047,73.79000091552734,64.61907196044922,6738900.0,3.0,1.2900634024631685,67.27775259513686,62.42435578804185,60.23018438072329,25.504821626370607,9.348516370164406,63.41306940714518,60.22256622314453,16.40999984741211,22.221605629675388 31265,2013-06-13,BA,100.95999908447266,102.33999633789062,100.8499984741211,86.60202026367188,4076500.0,3.0,1.8465526446717035,87.27419043097846,82.05835046257623,66.2175670004743,99.86523471589493,34.44781083064336,83.11288655598959,78.40408020019531,16.40999984741211,22.221605629675388 31266,2013-06-13,CAT,83.31999969482422,85.27999877929688,83.19000244140625,63.640403747558594,6352100.0,3.0,-0.5008474611515936,66.4895873822608,61.88407518487787,47.21766769820074,-94.15458046840907,5.540833254886357,64.72027969360352,63.86290448506673,16.40999984741211,22.221605629675388 31267,2013-06-13,CRM,37.459999084472656,37.97999954223633,36.869998931884766,37.79999923706055,5839000.0,3.0,-1.506751112761883,48.86358370016277,34.729416711824534,39.61731045589408,-136.91648713538893,34.199684631090854,42.27733332316081,42.18374989827474,16.40999984741211,22.221605629675388 31268,2013-06-13,CSCO,23.93000030517578,24.399999618530273,23.8799991607666,17.564096450805664,27238900.0,3.0,0.4612076688953941,17.863683060061806,16.892314979183798,63.1023864726069,55.54657814204041,30.033060781704457,16.61412302652995,15.826882441838583,16.40999984741211,22.221605629675388 31269,2013-06-13,CVX,119.9000015258789,121.83000183105469,119.80999755859375,79.46723937988281,4656700.0,3.0,-0.06733085386062498,83.14933917874629,78.13273098116582,51.83784482706303,-120.73392399781899,20.18819214218294,80.41156743367513,78.70963656107584,16.40999984741211,22.221605629675388 31270,2013-06-13,DIS,62.9900016784668,64.4000015258789,62.52000045776367,58.454673767089844,5584900.0,3.0,-0.0852890127887278,61.23651618423804,56.59555550155298,54.98471802488885,-83.36693328171013,13.878648996035444,59.341945775349934,56.6910312016805,16.40999984741211,22.221605629675388 31271,2013-06-13,GS,161.1999969482422,166.38999938964844,161.07000732421875,137.81224060058594,3768500.0,3.0,2.984935390544564,139.60906036504383,128.1674426256788,60.57938132813826,87.44879928740393,25.604944820585697,130.52998123168945,125.3030876159668,16.40999984741211,22.221605629675388 31272,2013-06-13,HD,76.3499984741211,76.83000183105469,76.08000183105469,60.55685043334961,9194600.0,3.0,0.4170886864982748,63.48162458973339,59.52396508616993,55.0757510149024,-31.079590898893198,5.614587824632727,60.864584350585936,58.630485407511394,16.40999984741211,22.221605629675388 31273,2013-06-13,HON,73.73359680175781,74.84904479980469,73.58106231689453,60.537723541259766,2505010.0,3.0,0.30159678145780333,62.583971767000335,59.345717258878565,55.970354676864964,-13.786694102553763,1.7419203568056842,60.43691520690918,58.67191066741943,16.40999984741211,22.221605629675388 31274,2013-06-13,IBM,192.170166015625,195.4110870361328,191.52963256835938,128.1515655517578,3032877.0,3.0,-0.105772702924952,132.50643704188084,126.81104342686913,49.45463553361787,-81.19437135947045,16.408954743079065,129.01685638427733,129.09236221313478,16.40999984741211,22.221605629675388 31275,2013-06-13,INTC,24.459999084472656,25.010000228881836,24.399999618530273,18.538057327270508,27707000.0,3.0,0.263596018883252,18.788423018041065,17.471693368372506,61.43179578224621,88.38373537861557,16.259281696243157,18.04932359059652,17.146245161692303,16.40999984741211,22.221605629675388 31276,2013-06-13,JNJ,83.5999984741211,84.95999908447266,83.08000183105469,64.2593002319336,8570000.0,3.0,-0.07548113418971525,67.13400966305318,62.664531978182175,54.5038842457331,-83.29904076066367,11.323887427890684,64.74772402445475,63.410617955525716,16.40999984741211,22.221605629675388 31277,2013-06-13,JPM,53.0,54.2400016784668,52.970001220703125,40.38095474243164,17090200.0,3.0,0.7078643963659843,41.55867959199711,38.445096958295856,60.263248976143835,52.547059030565194,12.839150340955785,38.88632609049479,37.3869623819987,16.40999984741211,22.221605629675388 31278,2013-06-13,KO,40.310001373291016,40.47999954223633,39.68000030517578,29.234935760498047,17861200.0,3.0,-0.22758232563646175,31.108004493557903,28.549696998751667,48.12424496443381,-143.09962532061297,21.183128835104593,30.024779065450033,29.82385870615641,16.40999984741211,22.221605629675388 31279,2013-06-13,MCD,98.0999984741211,99.06999969482422,97.87000274658203,75.13468933105469,2927800.0,3.0,-0.3585004001530194,77.56506510273059,72.79915074809949,50.582205024309886,-56.311690088165115,11.775414491012484,75.597634379069,75.73922653198242,16.40999984741211,22.221605629675388 31280,2013-06-13,MMM,108.94999694824219,111.44000244140625,108.58000183105469,80.60636901855469,2604200.0,3.0,0.41302312848763734,81.34701485955982,78.83645910894604,58.19151694742789,21.11929111498425,5.45391681352746,79.60426228841146,77.94914474487305,16.40999984741211,22.221605629675388 31281,2013-06-13,MRK,44.59923553466797,45.7442741394043,44.360687255859375,33.225929260253906,15482314.0,3.0,0.3286144503294537,34.05080845349916,31.203786349357287,56.25735927970269,40.43591796423708,6.491474573792193,32.23643213907878,31.925526332855224,16.40999984741211,22.221605629675388 31282,2013-06-13,MSFT,34.9900016784668,35.02000045776367,34.59000015258789,28.87159538269043,45654900.0,3.0,0.5550203659592299,29.698763069057417,28.32382146463399,61.154260808963656,43.13315898792332,33.01449165690527,28.504991149902345,26.47188482284546,16.40999984741211,22.221605629675388 31283,2013-06-13,NKE,30.649999618530273,30.959999084472656,30.514999389648438,27.575714111328125,7832600.0,3.0,-0.08946719938281333,29.166378739733553,27.09568066273227,51.68017696446109,-125.9623661115684,23.211079103803968,28.31472047170003,27.51523962020874,16.40999984741211,22.221605629675388 31284,2013-06-13,PG,77.54000091552734,78.69000244140625,77.13999938964844,57.93511199951172,6927700.0,3.0,-0.17029200836834946,60.08173705778143,56.01005066194514,51.64296758088702,-37.78367706147246,1.7518412258333111,58.045646540323894,57.83575833638509,16.40999984741211,22.221605629675388 31285,2013-06-13,TRV,81.5199966430664,82.83000183105469,80.91000366210938,65.31890106201172,1655100.0,3.0,-0.48573018980884797,67.71598699578237,63.715084476385584,49.19482940576102,-99.91446183388359,21.817052225862003,66.38060836791992,66.39567705790202,16.40999984741211,22.221605629675388 31286,2013-06-13,UNH,63.70000076293945,64.20999908447266,63.150001525878906,54.82841110229492,4379500.0,3.0,0.5824980334566305,54.95905170491613,52.12026538797938,60.296160380382766,124.95762210880541,19.05167635337888,53.05969022115072,51.9010950088501,16.40999984741211,22.221605629675388 31287,2013-06-13,V,44.787498474121094,45.689998626708984,44.6775016784668,42.41331481933594,9760400.0,3.0,0.37326803058705593,42.73747878771576,41.131480639164124,58.35209748653038,78.36832081882041,34.032631030651714,41.828587214152016,40.11146252950032,16.40999984741211,22.221605629675388 31288,2013-06-13,VZ,49.88999938964844,50.709999084472656,49.79999923706055,30.610815048217773,7147000.0,3.0,-0.264623408995849,32.43384038682333,28.698319227739663,51.75422965156274,-45.701999665366216,6.76823432055213,31.020444933573405,30.726385815938315,16.40999984741211,22.221605629675388 31289,2013-06-13,WBA,49.380001068115234,50.16999816894531,49.22999954223633,36.618350982666016,2972900.0,3.0,0.16191397922099782,37.328091970262676,34.897534403028345,58.056755278400146,63.77899987179723,1.2744067721212435,35.91165402730306,35.43680667877197,16.40999984741211,22.221605629675388 31290,2013-06-13,WMT,74.77999877929688,75.33000183105469,74.55999755859375,60.1263427734375,7239500.0,3.0,-0.4810475856221572,62.880935901521546,59.418400722623964,47.00806615592753,-115.81652781228696,24.260733856832953,61.775108591715494,61.5266721089681,16.40999984741211,22.221605629675388 31291,2013-06-14,AAPL,15.550000190734863,15.581786155700684,15.303570747375488,13.3165922164917,271866000.0,4.0,-0.02966185763402862,14.052453051351192,13.296929730631229,46.19030242347359,-119.32226671926283,17.424568469335256,13.753921763102214,13.466989453633627,17.149999618530273,20.44783946047665 31292,2013-06-14,AMGN,98.2300033569336,98.9000015258789,96.91999816894531,73.98189544677734,3126400.0,4.0,-1.5317557027590567,82.54551994956087,70.87922065102508,46.10209732975999,-99.40524085524076,30.472310751177705,77.87517013549805,78.84121335347494,17.149999618530273,20.44783946047665 31293,2013-06-14,AXP,74.79000091552734,74.9800033569336,72.72000122070312,62.69451904296875,8451000.0,4.0,1.0022063325369004,67.1680540055913,62.59763508132275,54.396430608083094,-10.437520146197938,0.06772568132460322,63.51588478088379,60.32516911824544,17.149999618530273,20.44783946047665 31294,2013-06-14,BA,102.16000366210938,103.22000122070312,101.5,86.32228088378906,3944400.0,4.0,1.7917481739491734,87.23955715291497,82.5380315006495,65.41970164179628,110.00605987801505,40.060737625082005,83.39805068969727,78.64280637105306,17.149999618530273,20.44783946047665 31295,2013-06-14,CAT,85.01000213623047,85.13999938964844,83.4000015258789,62.69112014770508,5147500.0,4.0,-0.5230631829160757,66.4501322185593,61.706012877265884,44.541464682484296,-109.6357520733217,5.5408332548863735,64.71056302388509,63.831571388244626,17.149999618530273,20.44783946047665 31296,2013-06-14,CRM,37.790000915527344,38.720001220703125,37.5,37.560001373291016,4942800.0,4.0,-1.543036574811758,48.36381107754828,34.37018931918024,39.13949100889251,-114.1864357373958,25.297064704272763,42.13366673787435,42.09095827738444,17.149999618530273,20.44783946047665 31297,2013-06-14,CSCO,24.309999465942383,24.5,24.079999923706055,17.376562118530273,29841100.0,4.0,0.42619151132567623,17.866046040677325,16.904378229952556,60.926501197643056,55.216500252181554,32.3942982733814,16.694910875956218,15.858064699172974,17.149999618530273,20.44783946047665 31298,2013-06-14,CVX,121.12999725341797,121.68000030517578,120.0999984741211,78.56583404541016,4415300.0,4.0,-0.16195642512562358,83.2296739477221,77.89040280398687,49.425779190104585,-133.3159694591718,20.188192142182942,80.39450429280599,78.71935577392578,17.149999618530273,20.44783946047665 31299,2013-06-14,DIS,64.01000213623047,64.43000030517578,63.630001068115234,58.0001220703125,5311800.0,4.0,-0.10406763177362421,61.03483575823412,56.55450826642409,53.538353063228165,-71.38421373087225,13.499964259362848,59.33952128092448,56.794970703125,17.149999618530273,20.44783946047665 31300,2013-06-14,GS,165.74000549316406,166.11000061035156,162.91000366210938,135.4020538330078,2970600.0,4.0,2.790556445669125,139.28632195916143,129.23289495978386,57.70888988082587,80.78154484675427,25.604944820585697,131.0758061726888,125.48679949442545,17.149999618530273,20.44783946047665 31301,2013-06-14,HD,76.22000122070312,76.94999694824219,76.06999969482422,60.60433578491211,8613100.0,4.0,0.34095789226136475,63.471989700870914,59.55088818304022,55.208222184316014,-36.759836043869115,6.663751189890117,60.96010869344075,58.73664493560791,17.149999618530273,20.44783946047665 31302,2013-06-14,HON,74.51536560058594,74.98251342773438,74.2293472290039,60.43723678588867,2765874.0,4.0,0.27479834878248965,62.57945448016722,59.307717837337655,55.60739303258571,-9.829298288240917,3.3863998207740322,60.555182139078774,58.72168706258138,17.149999618530273,20.44783946047665 31303,2013-06-14,IBM,195.0,195.73614501953125,192.93499755859375,127.16419982910156,2933507.0,4.0,-0.2247138558677193,132.61558408859395,126.5452969538865,48.0420100243578,-75.85356108290213,14.54113262903751,129.032666015625,128.96808420817058,17.149999618530273,20.44783946047665 31304,2013-06-14,INTC,25.020000457763672,25.139999389648438,24.84000015258789,18.48613166809082,24762700.0,4.0,0.2599045214642821,18.818796261363843,17.5140175737802,60.805359123707525,115.29408575656599,19.434477153732054,18.074916267395018,17.194928884506226,17.149999618530273,20.44783946047665 31305,2013-06-14,JNJ,84.70999908447266,85.4800033569336,84.66000366210938,64.2593002319336,6357100.0,4.0,-0.06851674159791799,67.04773667167134,62.60795752693704,54.5038842457331,-42.15518479289518,5.122033910778905,64.75744603474935,63.486962763468426,17.149999618530273,20.44783946047665 31306,2013-06-14,JPM,54.040000915527344,54.130001068115234,52.90999984741211,39.60566711425781,17185300.0,4.0,0.6212255612537589,41.34012432477936,38.82466716386811,56.516589492524304,38.41695035061683,12.032919021225231,39.01180915832519,37.44057502746582,17.149999618530273,20.44783946047665 31307,2013-06-14,KO,40.380001068115234,40.790000915527344,40.2599983215332,29.18429183959961,13635100.0,4.0,-0.2365027559588313,30.93223184333866,28.547917997969936,47.8031632132505,-103.63336097773637,15.251607846213439,29.992658170064292,29.832825660705566,17.149999618530273,20.44783946047665 31308,2013-06-14,MCD,98.83000183105469,99.41999816894531,98.2300033569336,74.78514862060547,3351100.0,4.0,-0.3341384109081105,77.44477794135062,72.77400639092477,49.568457376996186,-46.81057540292495,8.459978375339219,75.5255340576172,75.74451840718588,17.149999618530273,20.44783946047665 31309,2013-06-14,MMM,111.30000305175781,112.06999969482422,110.75,80.48316192626953,2016800.0,4.0,0.4299259036363168,81.38030359896894,78.8459148153377,57.744107971635955,80.8449421176122,10.762442502571833,79.73935979207357,78.02125803629558,17.149999618530273,20.44783946047665 31310,2013-06-14,MRK,45.582061767578125,46.3072509765625,45.32442855834961,33.26060485839844,14286650.0,4.0,0.33322801153241954,34.100439202902,31.29302488553794,56.39951875292442,75.67668279623972,13.142526402980073,32.29738496144613,31.97444642384847,17.149999618530273,20.44783946047665 31311,2013-06-14,MSFT,34.54999923706055,34.689998626708984,34.25,28.60548973083496,53192600.0,4.0,0.47931098665006644,29.66607859837086,28.38311516536205,59.25588065688916,12.208383994238464,23.236673837227144,28.545762062072754,26.558882077534992,17.149999618530273,20.44783946047665 31312,2013-06-14,NKE,30.815000534057617,31.200000762939453,30.80500030517578,27.633760452270508,5222400.0,4.0,-0.10096261302521725,29.103580837514127,27.054222888682165,52.0504204156157,-93.64632406500178,16.346533436745506,28.296582221984863,27.569139162699383,17.149999618530273,20.44783946047665 31313,2013-06-14,PG,78.48999786376953,78.79000091552734,77.66999816894531,57.6396369934082,6825900.0,4.0,-0.15885710020028654,59.928115337268494,56.003380710705144,50.63218874736751,-30.704274740715494,0.689794512233837,58.05229530334473,57.84826469421387,17.149999618530273,20.44783946047665 31314,2013-06-14,TRV,82.87999725341797,83.08000183105469,81.97000122070312,64.8061294555664,1268900.0,4.0,-0.4910583754623161,67.23860731886082,63.861777965563,47.53737703248601,-82.34610532276007,18.63541469063731,66.3344134012858,66.38015874226888,17.149999618530273,20.44783946047665 31315,2013-06-14,UNH,64.12999725341797,64.44999694824219,63.59000015258789,54.52927780151367,3122600.0,4.0,0.597631845868662,55.07132636336645,52.1731682655398,59.0744238474606,131.5218026674361,21.556345901562043,53.19019940694173,52.03158836364746,17.149999618530273,20.44783946047665 31316,2013-06-14,V,45.51250076293945,45.619998931884766,45.02750015258789,42.10610580444336,7427200.0,4.0,0.3613602521004893,42.7529381133029,41.142317929177565,56.94320012670644,71.74126376411633,34.03263103065172,41.87397575378418,40.19637260437012,17.149999618530273,20.44783946047665 31317,2013-06-14,VZ,50.59000015258789,51.27000045776367,50.54999923706055,30.8707275390625,12020500.0,4.0,-0.20101604851819488,32.2212698861117,28.782134540463005,53.17824731176466,-15.531852198025264,2.299918421008432,30.99102636973063,30.756357924143472,17.149999618530273,20.44783946047665 31318,2013-06-14,WBA,49.93000030517578,50.790000915527344,49.77000045776367,36.69880294799805,3597900.0,4.0,0.20120556177466398,37.389072257516766,34.93492028093538,58.36805932317794,102.55671232981993,7.522225260138839,35.9500181833903,35.490654182434085,17.149999618530273,20.44783946047665 31319,2013-06-14,WMT,74.83999633789062,75.2699966430664,74.80000305175781,60.0221061706543,6351500.0,4.0,-0.4988141789691056,62.587470195618025,59.4208553811642,46.61043045099211,-105.54740446791449,24.260733856832946,61.691674041748044,61.55760644276937,17.149999618530273,20.44783946047665 31378,2013-06-17,AAPL,15.408571243286133,15.560713768005371,15.369999885559082,13.376974105834961,259414400.0,0.0,-0.04383327987338248,14.05648320707419,13.288997711810087,46.87451643822983,-102.56589971717352,17.42456846933526,13.73841733932495,13.457827281951904,16.799999237060547,14.40109922787249 31379,2013-06-17,AMGN,98.72000122070312,100.08999633789062,98.5,75.24253845214844,3082500.0,0.0,-1.4084576552277923,82.08813565208845,70.83918978736466,48.07244118971425,-64.78416563060804,21.88166468136305,77.69970041910807,78.90683517456054,16.799999237060547,14.40109922787249 31380,2013-06-17,AXP,73.69000244140625,74.20999908447266,73.38999938964844,63.4420051574707,6020900.0,0.0,0.8248846563152057,67.12035702204977,62.690012850997114,56.10467006569125,-7.567961939819025,0.06772568132458842,63.61927324930827,60.44865392049154,16.799999237060547,14.40109922787249 31381,2013-06-17,BA,102.69000244140625,103.5199966430664,102.5199966430664,87.33952331542969,4217400.0,0.0,1.809538960107119,87.6003077209204,82.5256902038843,66.9191356432118,129.62089812631405,41.874426021777964,83.6741116841634,78.91310526529948,16.799999237060547,14.40109922787249 31382,2013-06-17,CAT,83.55000305175781,84.43000030517578,83.41999816894531,62.7285041809082,4389500.0,0.0,-0.5315256268587589,66.27942512460646,61.596415634670876,44.66922462660271,-110.03800856863819,5.54083325488637,64.63432083129882,63.802223459879556,16.799999237060547,14.40109922787249 31383,2013-06-17,CRM,37.220001220703125,38.81999969482422,37.08000183105469,38.220001220703125,6521400.0,0.0,-1.501231332751722,47.577466411270564,34.299534015975524,41.15842822433356,-100.72698148786615,28.18738176705923,41.99966672261556,42.00824998219808,16.799999237060547,14.40109922787249 31384,2013-06-17,CSCO,24.260000228881836,24.959999084472656,24.229999542236328,17.816558837890625,46042800.0,0.0,0.4289997699157482,17.91864549760065,16.884959200580504,63.94408050589468,72.90237717741014,42.01641962754065,16.787960879007976,15.906478563944498,16.799999237060547,14.40109922787249 31385,2013-06-17,CVX,120.44999694824219,121.77999877929688,120.27999877929688,79.17984008789062,4046900.0,0.0,-0.18526707244164697,83.22781809698026,77.74855595697483,51.031373731970305,-107.34437338281191,19.107867414195105,80.36658935546875,78.73941650390626,16.799999237060547,14.40109922787249 31386,2013-06-17,DIS,64.30000305175781,65.12999725341797,64.25,58.62739181518555,6752000.0,0.0,-0.06755565695112864,60.78633084369147,56.61301188396966,55.21992339584464,-33.76621340218439,4.8067384577463494,59.330126698811846,56.91891028086344,16.799999237060547,14.40109922787249 31387,2013-06-17,GS,164.0800018310547,165.6699981689453,162.89999389648438,136.3910369873047,2628300.0,0.0,2.6853572795633625,139.40044920680282,129.65301606419325,58.542750308202194,80.06077926493124,25.55887621963925,131.60764897664387,125.75258242289225,16.799999237060547,14.40109922787249 31388,2013-06-17,HD,77.08000183105469,77.4800033569336,75.69000244140625,60.24827575683594,9315500.0,0.0,0.24902204961085062,63.490725725366396,59.50517423801251,53.97367038175501,-47.16919763224737,11.318054639971322,61.02722956339518,58.83595142364502,16.799999237060547,14.40109922787249 31389,2013-06-17,HON,75.15412139892578,76.24095916748047,75.04924774169922,61.62002182006836,3971702.0,0.0,0.345024042731751,62.42134809869387,59.38542756658933,58.85622371956848,65.00282289388285,17.331433959222807,60.68031768798828,58.79258658091227,16.799999237060547,14.40109922787249 31390,2013-06-17,IBM,194.49330139160156,196.14723205566406,193.64244079589844,127.69247436523438,3368015.0,0.0,-0.2731989687567875,132.47040840177942,126.350857772537,48.85066803463871,-53.27175494563027,12.109334399846352,129.0218510945638,128.8818219502767,16.799999237060547,14.40109922787249 31391,2013-06-17,INTC,25.110000610351562,25.350000381469727,24.90999984741211,18.619657516479492,42643200.0,0.0,0.264702082372569,18.868291932324475,17.543154639025623,61.840485507810854,130.2297949350651,24.385376210612414,18.103105354309083,17.2475528717041,16.799999237060547,14.40109922787249 31392,2013-06-17,JNJ,85.37000274658203,86.4000015258789,84.9800033569336,64.80418395996094,8429100.0,0.0,-0.01881298286885169,66.88802385321188,62.6312399865098,56.33856873390584,-6.21978471248312,4.897944620705552,64.7705576578776,63.577897516886395,16.799999237060547,14.40109922787249 31393,2013-06-17,JPM,53.70000076293945,54.2599983215332,53.540000915527344,40.14241027832031,16856600.0,0.0,0.5890837569599512,41.28732036639129,38.99301639508332,58.370218178129875,51.589761526195495,13.464872723798976,39.167856470743814,37.512640698750815,16.799999237060547,14.40109922787249 31394,2013-06-17,KO,40.540000915527344,40.90999984741211,40.400001525878906,29.430253982543945,12409200.0,0.0,-0.22117559730462943,30.739832797491843,28.595983585869973,49.49610027027997,-80.43575430308036,12.963690964881986,29.96202983856201,29.843497149149577,16.799999237060547,14.40109922787249 31395,2013-06-17,MCD,99.30000305175781,99.69000244140625,98.30000305175781,75.02830505371094,4884800.0,0.0,-0.2918464427800984,77.26688050222988,72.79912367867833,50.285469828235975,-33.453947731869896,5.870353142903133,75.43992563883464,75.75687840779622,16.799999237060547,14.40109922787249 31396,2013-06-17,MMM,111.8499984741211,112.87000274658203,111.63999938964844,81.12103271484375,2617800.0,0.0,0.4891536575720039,81.49871950017703,78.8109660161804,59.415304661075744,138.74138734898045,17.08212457956008,79.85271352132162,78.11265169779459,16.799999237060547,14.40109922787249 31397,2013-06-17,MRK,46.11641311645508,46.32633590698242,45.38167953491211,33.156558990478516,13084490.0,0.0,0.3247451995179702,34.093667000381174,31.45438006535369,55.83625574698309,70.18209851723482,13.365828140328434,32.35624434153239,32.025412782033285,16.799999237060547,14.40109922787249 31398,2013-06-17,MSFT,34.689998626708984,35.15999984741211,34.630001068115234,29.104427337646484,49670100.0,0.0,0.45433357848511946,29.672301923942562,28.387702119636536,61.56978135235149,51.275582938434894,30.758027078814003,28.59408098856608,26.657085164388022,16.799999237060547,14.40109922787249 31399,2013-06-17,NKE,31.190000534057617,31.360000610351562,30.90999984741211,27.656082153320312,7512800.0,0.0,-0.10703777162968109,28.936043745635335,27.080575364472086,52.19613424256,-76.12432992938439,11.903548103404477,28.260942522684733,27.6325332959493,16.799999237060547,14.40109922787249 31400,2013-06-17,PG,78.26000213623047,79.47000122070312,78.25,58.32661437988281,7359900.0,0.0,-0.09328617436465692,59.82301528802567,56.03018219122238,52.851693086578756,18.041762390794275,6.410979257526014,58.071255366007485,57.87674299875895,16.799999237060547,14.40109922787249 31401,2013-06-17,TRV,82.4800033569336,83.79000091552734,82.4800033569336,65.65813446044922,2043600.0,0.0,-0.42167056183306784,66.752101494626,64.1318096381865,50.40924052012715,-48.0643700189722,9.919762834936446,66.29074223836263,66.3800168355306,16.799999237060547,14.40109922787249 31402,2013-06-17,UNH,64.29000091552734,65.23999786376953,64.0999984741211,55.016441345214844,4975000.0,0.0,0.6415402511491948,55.27398919206667,52.124832066478255,60.42537000602848,174.75939247094976,29.25831690262859,53.352831522623696,52.16764812469482,16.799999237060547,14.40109922787249 31403,2013-06-17,V,45.58000183105469,45.93000030517578,45.375,42.43656539916992,14779200.0,0.0,0.3742741796222404,42.61688764565754,41.226702518527034,58.06976914686939,139.59607844077118,38.35843128068908,41.89832255045573,40.29271392822265,16.799999237060547,14.40109922787249 31404,2013-06-17,VZ,51.45000076293945,51.630001068115234,50.349998474121094,30.653120040893555,9886600.0,0.0,-0.1662494434563797,31.935921401771463,28.90790069600686,51.852693352860236,-14.06284174392617,7.687749203837857,30.951332346598306,30.780709298451743,16.799999237060547,14.40109922787249 31405,2013-06-17,WBA,50.36000061035156,50.65999984741211,49.95000076293945,36.84507751464844,3441200.0,0.0,0.24136525072442794,37.454108044381115,34.92619934392455,58.94123016844058,104.12833386451479,7.522225260138843,36.01410598754883,35.54948501586914,16.799999237060547,14.40109922787249 31406,2013-06-17,WMT,75.0,75.44999694824219,74.51000213623047,60.08623504638672,6480600.0,0.0,-0.5019336887526649,62.37044987591705,59.40378451434173,46.89631735585636,-99.69251363356217,27.50575557236416,61.589392217000324,61.58775030771891,16.799999237060547,14.40109922787249 31407,2013-06-18,AAPL,15.412857055664062,15.532142639160156,15.364643096923828,13.369855880737305,195025600.0,1.0,-0.05500455707869101,14.061579177698498,13.249344494023916,46.801942019691474,-100.8105849028693,17.65191993884773,13.71167319615682,13.443839963277181,16.610000610351562,14.464510494460276 31408,2013-06-18,AMGN,99.12000274658203,102.29000091552734,99.06999969482422,77.080322265625,3329000.0,1.0,-1.1492019843749262,82.04513148356693,70.83055592488034,50.78567519015455,-29.40857188866851,7.848266332184295,77.62707494099935,78.97473386128743,16.610000610351562,14.464510494460276 31409,2013-06-18,AXP,74.08000183105469,75.47000122070312,74.02999877929688,64.42147827148438,5714700.0,1.0,0.7546916295521129,67.10968892877388,62.7505130975933,58.22581593501832,20.26468305397397,10.323320123802826,63.76017926534017,60.57689870198568,16.610000610351562,14.464510494460276 31410,2013-06-18,BA,103.22000122070312,104.1500015258789,102.6500015258789,88.22962188720703,4035700.0,1.0,1.8738610978927852,88.10664118936356,82.473729141447,68.16850970235397,140.29256341409382,45.571599554069934,83.96719156901041,79.19135182698568,16.610000610351562,14.464510494460276 31411,2013-06-18,CAT,84.08999633789062,84.87000274658203,83.95999908447266,63.199398040771484,3723900.0,1.0,-0.4945342921027205,65.9405909893135,61.65270086554488,46.28175629865162,-81.0049576313862,0.21512222715055515,64.558576075236,63.772677421569824,16.610000610351562,14.464510494460276 31412,2013-06-18,CRM,38.25,38.52000045776367,38.040000915527344,38.25,3207200.0,1.0,-1.4489768235841183,46.58565840073457,34.4153421943582,41.250066649310845,-87.10823195996471,28.18738176705923,41.86000010172526,41.912166659037275,16.610000610351562,14.464510494460276 31413,2013-06-18,CSCO,24.719999313354492,24.979999542236328,24.700000762939453,17.903118133544922,34939200.0,1.0,0.43321610128591104,17.992228678092754,16.87413084186574,64.50199528585452,83.7482629612695,42.3974641928898,16.884377098083498,15.957408364613851,16.610000610351562,14.464510494460276 31414,2013-06-18,CVX,121.02999877929688,121.72000122070312,120.86000061035156,79.37580108642578,4544800.0,1.0,-0.1857868780346621,83.12043860082464,77.64299447412652,51.53931845858806,-87.56474984627044,19.107867414195105,80.35038986206055,78.75367177327475,16.610000610351562,14.464510494460276 31415,2013-06-18,DIS,64.61000061035156,65.48999786376953,64.55999755859375,59.354671478271484,5234400.0,1.0,0.019837067465950042,60.66698540693687,56.656901845870756,57.08295658414219,-6.5301206708410415,0.5719390334669698,59.3370964050293,57.04784997304281,16.610000610351562,14.464510494460276 31416,2013-06-18,GS,164.14999389648438,164.8699951171875,163.0500030517578,136.42433166503906,2060700.0,1.0,2.574989904005605,139.51148571628124,130.01990924221485,58.57119857588962,73.94974446032754,25.558876219639238,132.05554606119793,126.00207532246908,16.610000610351562,14.464510494460276 31417,2013-06-18,HD,76.12000274658203,77.37000274658203,76.12000274658203,61.07910919189453,6421500.0,1.0,0.24043199620432176,63.47103273080909,59.58884580922997,56.33085833026337,-30.850265861910568,11.31805463997132,61.087925084431966,58.9411003112793,16.610000610351562,14.464510494460276 31418,2013-06-18,HON,76.14562225341797,77.3087387084961,75.99308776855469,62.50128173828125,3380851.0,1.0,0.46641221189153015,62.48327366551636,59.34823954859497,61.053124796240624,137.35992408330236,26.901220256207615,60.813294092814125,58.870482762654625,16.610000610351562,14.464510494460276 31419,2013-06-18,IBM,194.09178161621094,197.02676391601562,193.94837951660156,128.8433837890625,3428579.0,1.0,-0.21626206363509937,132.34484109351902,126.30473928978174,50.5840120260564,-26.30875514787987,6.917779101264802,129.0854985555013,128.81662038167318,16.610000610351562,14.464510494460276 31420,2013-06-18,INTC,25.06999969482422,25.649999618530273,25.06999969482422,18.89413070678711,36674300.0,1.0,0.2873396044492118,18.96639694927544,17.548162033573686,63.86955906690683,160.41233186254823,30.872445481358675,18.141680018107095,17.301199436187744,16.610000610351562,14.464510494460276 31421,2013-06-18,JNJ,85.75,86.44000244140625,85.62999725341797,65.35665893554688,7233600.0,1.0,0.06441517923477136,66.77536968347599,62.66871791723202,58.110411549841835,16.865151785701308,5.31740394938162,64.82887662251791,63.66890125274658,16.610000610351562,14.464510494460276 31422,2013-06-18,JPM,54.029998779296875,54.27000045776367,53.720001220703125,40.33621597290039,13259100.0,1.0,0.5726485097793415,41.21848226838488,39.197525345750854,59.02269605640857,54.32007885941994,13.580575146324362,39.315206400553386,37.58262723286946,16.610000610351562,14.464510494460276 31423,2013-06-18,KO,40.70000076293945,40.9900016784668,40.56999969482422,29.611125946044922,9893100.0,1.0,-0.19221808734123158,30.632772347438024,28.619188025486782,50.71218117153123,-62.31417750442352,11.387832368680852,29.94126294453939,29.857542514801025,16.610000610351562,14.464510494460276 31424,2013-06-18,MCD,98.9800033569336,100.04000091552734,98.94999694824219,75.79576110839844,3340100.0,1.0,-0.194164258912366,77.1439898952244,72.84597973978538,52.490894884120856,-0.17259960767164526,2.479842859858254,75.40126088460286,75.77273038228353,16.610000610351562,14.464510494460276 31425,2013-06-18,MMM,112.06999969482422,113.2300033569336,111.9000015258789,81.88944244384766,1695300.0,1.0,0.5912804100339173,81.76942193661158,78.67678549136694,61.321608386082055,166.62811405818843,19.813759753326924,79.99144134521484,78.1990737915039,16.610000610351562,14.464510494460276 31426,2013-06-18,MRK,45.6870231628418,45.84923553466797,45.47710037231445,33.12187576293945,12384006.0,1.0,0.31163156854036345,33.93223005040738,31.820544760383633,55.64461981885162,54.80203530375012,13.365828140328437,32.429756546020506,32.07454096476237,16.610000610351562,14.464510494460276 31427,2013-06-18,MSFT,34.970001220703125,35.16999816894531,34.900001525878906,29.08778953552246,28616500.0,1.0,0.4282595613376152,29.665372747692462,28.386315255847574,61.44939690640424,57.001211036943786,30.911961899651097,28.634688504536946,26.753084150950112,16.610000610351562,14.464510494460276 31428,2013-06-18,NKE,30.920000076293945,31.125,30.809999465942383,27.74985122680664,9068800.0,1.0,-0.10309755360145445,28.728299695163948,27.156067293971795,52.81920420772855,-80.61080445033737,14.095264323439105,28.237180455525717,27.65350866317749,16.610000610351562,14.464510494460276 31429,2013-06-18,PG,78.94999694824219,79.2300033569336,78.69999694824219,58.385684967041016,6051400.0,1.0,-0.03613766797523965,59.819206965873065,56.03029826789158,53.0394936968341,22.79186367291277,6.410979257526013,58.10301882425944,57.905472628275554,16.610000610351562,14.464510494460276 31430,2013-06-18,TRV,83.41999816894531,84.2699966430664,83.41000366210938,66.33655548095703,2021700.0,1.0,-0.30838247189122114,66.55191249145261,64.25785389648684,52.54888029975024,-14.622424353418731,4.378123160584957,66.27230021158854,66.39196586608887,16.610000610351562,14.464510494460276 31431,2013-06-18,UNH,64.9000015258789,65.70999908447266,64.45999908447266,56.1360969543457,5183300.0,1.0,0.757947679933288,55.7405877531158,51.94835267657171,63.30528515140048,209.9984340073876,33.41597880763537,53.51647834777832,52.330878575642906,16.610000610351562,14.464510494460276 31432,2013-06-18,V,45.43000030517578,46.307498931884766,45.43000030517578,42.8228874206543,7579200.0,1.0,0.4109444074044504,42.74098863081235,41.15845366044741,59.355850529672274,181.99475423611835,43.206321238221015,41.94057947794597,40.38662846883138,16.610000610351562,14.464510494460276 31433,2013-06-18,VZ,50.83000183105469,51.689998626708984,50.7599983215332,31.1608829498291,11104200.0,1.0,-0.09661076648765743,31.78381244912442,28.988077237460054,54.58525902061913,5.809613071156511,8.585852871684988,30.941257667541503,30.811330127716065,16.610000610351562,14.464510494460276 31434,2013-06-18,WBA,50.40999984741211,51.099998474121094,50.15999984741211,37.22537612915039,3605400.0,1.0,0.30041600475389885,37.5767565971881,34.88765609202088,60.407290486999564,134.1158178987904,13.607469476136655,36.0952335357666,35.60641212463379,16.610000610351562,14.464510494460276 31435,2013-06-18,WMT,75.0,75.87999725341797,74.80000305175781,60.711544036865234,6739700.0,1.0,-0.4487755084166807,62.19967775438015,59.44067449476536,49.617643675401105,-70.02391542443681,19.39754528691826,61.51911137898763,61.61304136912028,16.610000610351562,14.464510494460276 31436,2013-06-19,AAPL,15.407142639160156,15.416428565979004,15.10714340209961,13.098292350769043,310940000.0,2.0,-0.08479333725606075,14.106245823676089,13.153090457146666,44.10683717058035,-149.76860724778356,27.858247571632443,13.677978992462158,13.424470392862956,16.639999389648438,22.333907392676412 31437,2013-06-19,AMGN,101.69000244140625,102.0,99.1500015258789,75.31847381591797,3825500.0,2.0,-1.0735314406990142,81.72191374993382,70.76951309943142,48.283676602393435,-40.44741486385166,7.848266332184306,77.50504557291667,79.01011823018392,16.639999389648438,22.333907392676412 31438,2013-06-19,AXP,74.91999816894531,75.0999984741211,74.19000244140625,63.777061462402344,5989300.0,2.0,0.6396901494029521,67.12641989284838,62.65817178195631,56.371807210679506,6.06460803756869,10.32332012380282,63.87445068359375,60.696116320292155,16.639999389648438,22.333907392676412 31439,2013-06-19,BA,103.83000183105469,104.1500015258789,102.23999786376953,86.67829895019531,4186900.0,2.0,1.7791491356795746,88.21713380157207,82.6599337643459,63.82263001503895,113.75132443127399,39.40305931721301,84.19169286092122,79.44332135518393,16.639999389648438,22.333907392676412 31440,2013-06-19,CAT,84.5,85.29000091552734,84.25,62.97516632080078,4711700.0,2.0,-0.4778041893473244,65.59213320354694,61.713377889592714,45.62673091815871,-68.98630301128553,4.692167278704307,64.42054150899251,63.749792162577315,16.639999389648438,22.333907392676412 31441,2013-06-19,CRM,38.25,38.5,37.58000183105469,37.650001525878906,4960400.0,2.0,-1.4393872508204737,45.61558447931351,34.51741608526169,39.96236758179282,-88.22120446813668,31.50410568373669,41.70100021362305,41.81983337402344,16.639999389648438,22.333907392676412 31442,2013-06-19,CSCO,24.780000686645508,24.959999084472656,24.68000030517578,17.802133560180664,29472900.0,2.0,0.4235268097401921,18.036984843699205,16.87770307591749,63.31951622954791,81.24725556858638,41.40412739237066,16.987766075134278,16.00546253522237,16.639999389648438,22.333907392676412 31443,2013-06-19,CVX,121.80000305175781,122.37999725341797,120.41000366210938,78.70954132080078,4634300.0,2.0,-0.2372258309219717,82.88943810059503,77.51865744994207,49.725173271247,-90.03088669330718,11.546117390846486,80.31651713053385,78.7676222483317,16.639999389648438,22.333907392676412 31444,2013-06-19,DIS,65.19000244140625,65.55000305175781,64.33000183105469,58.4819450378418,6871400.0,2.0,0.018461884026642394,60.52054558617766,56.666978446415115,54.27963681652642,-25.29309430923694,3.24193760811585,59.28436902364095,57.170880508422854,16.639999389648438,22.333907392676412 31445,2013-06-19,GS,164.16000366210938,164.92999267578125,161.50999450683594,134.27174377441406,3557100.0,2.0,2.2874587107523325,139.51365514180188,130.1287963352489,56.00103521658786,52.086815449726075,17.95325273803534,132.40766321818035,126.222456741333,16.639999389648438,22.333907392676412 31446,2013-06-19,HD,77.06999969482422,77.2699966430664,75.91999816894531,60.08209991455078,8027600.0,2.0,0.15142842800705125,63.46749965352332,59.40311649637903,52.96361880397943,-61.59477918485471,8.974815032846323,61.12037340799967,59.030813217163086,16.639999389648438,22.333907392676412 31447,2013-06-19,HON,77.06085968017578,77.15619659423828,75.96448516845703,61.596805572509766,3206417.0,2.0,0.48404971909885575,62.42197295152869,59.373207559945925,57.777590547288035,101.48818974141237,26.481965444635275,60.89509976704915,58.937534713745116,16.639999389648438,22.333907392676412 31448,2013-06-19,IBM,195.44932556152344,196.0133819580078,193.04971313476562,127.00067901611328,2977021.0,2.0,-0.31618524448859375,132.1656376274957,126.06194950018983,47.895702843725566,-77.05913463333793,11.399084432132486,129.06998469034832,128.73468640645345,16.639999389648438,22.333907392676412 31449,2013-06-19,INTC,25.489999771118164,25.68000030517578,25.0,18.54547691345215,28843900.0,2.0,0.27398819117257744,18.98985885929623,17.58775478053531,59.6982329138432,122.6714080430513,28.130647496557614,18.162698237101235,17.35123980840047,16.639999389648438,22.333907392676412 31450,2013-06-19,JNJ,86.43000030517578,86.5,84.80000305175781,64.22147369384766,8288400.0,2.0,0.038332264972609664,66.48026760764895,62.73155909828367,53.495906195628244,-23.274372279494898,4.06759265976914,64.82807401021321,63.741736284891765,16.639999389648438,22.333907392676412 31451,2013-06-19,JPM,53.9900016784668,54.5099983215332,53.52000045776367,39.91876983642578,20840000.0,2.0,0.5199454361751421,41.196493570923685,39.25902209985268,57.0309700914246,46.27545023264258,16.44604174679721,39.424787012736004,37.64886639912923,16.639999389648438,22.333907392676412 31452,2013-06-19,KO,41.0099983215332,41.439998626708984,40.40999984741211,29.234935760498047,16936100.0,2.0,-0.19734953351221307,30.514296232919456,28.619064629812478,48.21429393095613,-60.614016009018464,2.767802357165076,29.893107477823893,29.86435998280843,16.639999389648438,22.333907392676412 31453,2013-06-19,MCD,99.70999908447266,100.06999969482422,98.52999877929688,75.08145904541016,3518200.0,2.0,-0.17240129641777457,76.82923073736853,72.96803717644983,50.34069033568304,-15.709862866509555,6.327937366887541,75.33325729370117,75.78961982727051,16.639999389648438,22.333907392676412 31454,2013-06-19,MMM,112.95999908447266,113.25,111.52999877929688,80.87459564208984,1971700.0,2.0,0.5835995691156057,81.78756013063091,78.67278303953512,57.623654481383056,122.01839451484484,15.628663571683827,80.09225591023763,78.28359769185384,16.639999389648438,22.333907392676412 31455,2013-06-19,MRK,45.524810791015625,45.963741302490234,45.27671813964844,33.00395202636719,18857922.0,2.0,0.28839897760866506,33.94444834241079,31.85554593554331,54.980911039860686,45.06929094447704,9.973718803266078,32.49269358317057,32.124109490712485,16.639999389648438,22.333907392676412 31456,2013-06-19,MSFT,34.959999084472656,35.09000015258789,34.59000015258789,28.763490676879883,30816200.0,2.0,0.3770807550615274,29.6650700939764,28.364997922075847,59.11862479890336,30.62948783369599,21.92793834483099,28.67659746805827,26.84491685231527,16.639999389648438,22.333907392676412 31457,2013-06-19,NKE,31.06999969482422,31.170000076293945,30.864999771118164,27.571252822875977,9223600.0,2.0,-0.11308275342450003,28.482914456664613,27.255790415466738,51.496707893985494,-78.65354570947976,12.745983730562907,28.20820687611898,27.67128496170044,16.639999389648438,22.333907392676412 31458,2013-06-19,PG,79.05000305175781,79.47000122070312,77.58999633789062,57.32937240600586,7424500.0,2.0,-0.07521562176439289,59.78828937740916,55.97331264285451,49.399521606603656,-29.844738628096774,5.959251489361634,58.09489351908366,57.923807334899905,16.639999389648438,22.333907392676412 31459,2013-06-19,TRV,83.88999938964844,84.08000183105469,82.27999877929688,64.90869140625,1913800.0,2.0,-0.3300133535727525,66.5365685458044,64.20680685092411,48.0363442885636,-54.930007201103415,15.144050467694784,66.1877062479655,66.38429908752441,16.639999389648438,22.333907392676412 31460,2013-06-19,UNH,65.69999694824219,66.16000366210938,65.2300033569336,55.777137756347656,6370200.0,2.0,0.8118775792265822,56.03247149611926,51.884311645970584,61.81342028491908,207.14075805026823,37.19393573933177,53.65965042114258,52.482453219095866,16.639999389648438,22.333907392676412 31461,2013-06-19,V,46.0625,46.282501220703125,45.63249969482422,42.501739501953125,12220800.0,2.0,0.40937287830717395,42.7811658564185,41.143411475124466,57.83047470549238,155.7972177588786,43.206321238221015,41.965163167317705,40.4600523630778,16.639999389648438,22.333907392676412 31462,2013-06-19,VZ,51.310001373291016,51.45000076293945,50.040000915527344,30.25417137145996,11188400.0,2.0,-0.11327984045342987,31.625737541804174,29.024046737065458,49.40554535857507,-27.078021894398887,3.4624148637726386,30.883429463704427,30.825443204243978,16.639999389648438,22.333907392676412 31463,2013-06-19,WBA,50.84000015258789,51.220001220703125,50.209999084472656,36.73536682128906,3763000.0,2.0,0.3041682347224821,37.58741060095105,34.8857777993175,57.66290407759523,113.3615111097661,15.233646069057768,36.127301661173504,35.65880870819092,16.639999389648438,22.333907392676412 31464,2013-06-19,WMT,75.73999786376953,75.95999908447266,74.33999633789062,59.69340515136719,8329100.0,2.0,-0.48323216701463423,62.04354107475637,59.361918138500464,45.675145254061285,-91.6078970531116,24.86161431347275,61.414892578125,61.61379311879476,16.639999389648438,22.333907392676412 31465,2013-06-20,AAPL,14.975000381469727,15.213570594787598,14.827500343322754,12.907543182373047,357310800.0,3.0,-0.12238227718437855,14.166663138555988,13.016777355981366,42.33538367370188,-196.50560888516932,36.932533026114896,13.632614866892498,13.403172651926676,20.489999771118164,31.921300962988322 31466,2013-06-20,AMGN,98.5199966430664,98.58000183105469,95.91000366210938,73.11616516113281,3875100.0,3.0,-1.1776941673665817,81.37006304078638,70.49484708494604,45.391947915702374,-95.57429867617235,22.805733322511124,77.29423243204752,78.98548545837403,20.489999771118164,31.921300962988322 31467,2013-06-20,AXP,73.76000213623047,74.0,72.80999755859375,62.651554107666016,5656500.0,3.0,0.45251529592361805,67.24493718987642,62.409059849918485,53.30511754504073,-46.58534755159437,2.365087049687004,63.94920031229655,60.78129863739014,20.489999771118164,31.921300962988322 31468,2013-06-20,BA,101.45999908447266,101.86000061035156,99.37999725341797,84.46576690673828,7114800.0,3.0,1.508171120385711,88.09217618675123,82.92984834938159,58.33559024339149,28.604127666428806,5.931675067926442,84.34993209838868,79.63353602091472,20.489999771118164,31.921300962988322 31469,2013-06-20,CAT,83.19000244140625,83.68000030517578,82.3499984741211,62.190330505371094,7628100.0,3.0,-0.5218594822730012,65.30977708994996,61.6593700200354,43.40255752860994,-127.58725246468923,15.352274318569565,64.24339078267415,63.70937023162842,20.489999771118164,31.921300962988322 31470,2013-06-20,CRM,37.36000061035156,37.790000915527344,36.58000183105469,36.75,5537300.0,3.0,-1.4872657727900673,44.652578258015964,34.577422428629546,38.116019320851485,-99.23068571744994,38.14311579901415,41.51366691589355,41.70904172261556,20.489999771118164,31.921300962988322 31471,2013-06-20,CSCO,24.479999542236328,24.729999542236328,24.299999237060547,17.629018783569336,47759000.0,3.0,0.3972992423352011,18.00117020850923,16.992862651293017,61.325788672041185,61.713924438149654,23.856385098941278,17.07720931371053,16.050631459554037,20.489999771118164,31.921300962988322 31472,2013-06-20,CVX,119.54000091552734,119.66000366210938,117.56999969482422,77.04391479492188,7624100.0,3.0,-0.40769406865682356,82.92274619572557,77.02942436701856,45.5763038244929,-194.00039356768204,31.538679606913643,80.22021230061848,78.74517211914062,20.489999771118164,31.921300962988322 31473,2013-06-20,DIS,63.220001220703125,63.52000045776367,61.81999969482422,56.34557342529297,12260800.0,3.0,-0.15324873743570322,60.53945732278435,56.32170219259651,48.27593891299258,-141.77426419440246,26.32284690660644,59.16285336812337,57.2519411722819,20.489999771118164,31.921300962988322 31474,2013-06-20,GS,159.14999389648438,159.99000549316406,154.83999633789062,129.16055297851562,6488600.0,3.0,1.6283867584080838,139.87638049463533,129.4811680283139,50.552228766990815,-46.04952777359709,7.881324857258136,132.56344833374024,126.35171483357747,20.489999771118164,31.921300962988322 31475,2013-06-20,HD,75.43000030517578,75.43000030517578,73.80000305175781,58.45207595825195,12373500.0,3.0,-0.050059793481949555,63.554572245384065,58.886617329811244,48.100699340009726,-171.6989783781352,12.01147808500332,61.089301427205406,59.08574784596761,20.489999771118164,31.921300962988322 31476,2013-06-20,HON,75.32572937011719,75.59266662597656,73.87660217285156,60.04299545288086,3564515.0,3.0,0.3684013779478761,62.36313362191084,59.28362350394365,52.74829931372355,-53.68118841226022,0.55838964632326,60.91024258931478,58.97074216206868,20.489999771118164,31.921300962988322 31477,2013-06-20,IBM,191.84512329101562,192.829833984375,188.6042022705078,124.11400604248047,4722481.0,3.0,-0.6211452929742762,132.54586173385147,125.07545937210553,44.09776700087476,-196.2235867475101,29.37803941578637,128.91338755289715,128.58774058024088,20.489999771118164,31.921300962988322 31478,2013-06-20,INTC,24.729999542236328,24.75,24.100000381469727,17.944602966308594,63565700.0,3.0,0.21247234520168234,18.983780069799653,17.60273535683609,53.47208305659781,-25.927361242280366,0.5147987737981436,18.16121463775635,17.383671696980795,20.489999771118164,31.921300962988322 31479,2013-06-20,JNJ,84.20999908447266,84.44999694824219,82.12000274658203,62.52626419067383,15172600.0,3.0,-0.1177702893602941,66.2937325398811,62.52607870889819,47.65045362242227,-145.42703842668112,26.633597614817344,64.77251561482747,63.7716703414917,20.489999771118164,31.921300962988322 31480,2013-06-20,JPM,53.08000183105469,53.18000030517578,52.27000045776367,39.12113952636719,31857100.0,3.0,0.40909992145294183,41.26906922477079,39.1007202802341,53.46479311392473,-14.987409674626479,1.700773315435565,39.49237403869629,37.70033003489176,20.489999771118164,31.921300962988322 31481,2013-06-20,KO,40.27000045776367,40.349998474121094,38.970001220703125,28.308900833129883,24899700.0,3.0,-0.272992631886229,30.491762688504913,28.436861464632294,42.84075039645511,-153.24764979978485,23.119603300587265,29.81983184814453,29.848917770385743,20.489999771118164,31.921300962988322 31482,2013-06-20,MCD,98.37000274658203,98.68000030517578,96.62000274658203,73.54659271240234,5550100.0,3.0,-0.2758253347440842,76.56230434535507,72.91893344761368,46.139426959698405,-97.19712872395415,21.40436735538868,75.24776763916016,75.7776611328125,20.489999771118164,31.921300962988322 31483,2013-06-20,MMM,110.70999908447266,110.76000213623047,108.5199966430664,78.8521728515625,2975600.0,3.0,0.4095982367402229,81.83110770783564,78.48353386320927,51.25198334286143,-106.47009706686573,11.311089872875625,80.12109044392903,78.32360280354818,20.489999771118164,31.921300962988322 31484,2013-06-20,MRK,45.24809265136719,45.24809265136719,44.093509674072266,32.12301254272461,18680495.0,3.0,0.19663583242734717,33.94255727759849,31.85917726524819,50.34066086673209,-37.74544027811777,7.496948380798958,32.532681147257485,32.15097662607829,20.489999771118164,31.921300962988322 31485,2013-06-20,MSFT,34.2599983215332,34.33000183105469,33.369998931884766,27.84878158569336,54493700.0,3.0,0.2597179365447424,29.798012109181116,28.13892255268412,53.227733692423755,-78.85700972439982,5.387121168164935,28.696824328104654,26.921504402160643,20.489999771118164,31.921300962988322 31486,2013-06-20,NKE,30.665000915527344,30.815000534057617,30.31999969482422,27.138151168823242,9824200.0,3.0,-0.154166643028816,28.362626356462656,27.221817498822986,48.4532911628558,-123.64710862089495,24.33106964402883,28.164944712320963,27.682510407765708,20.489999771118164,31.921300962988322 31487,2013-06-20,PG,77.20999908447266,77.33000183105469,75.0999984741211,55.586082458496094,15555700.0,3.0,-0.2440409589017989,59.90514866074993,55.59274448195026,44.2186310763178,-182.62946509044335,26.459436004217483,58.01634724934896,57.90428771972656,20.489999771118164,31.921300962988322 31488,2013-06-20,TRV,81.5199966430664,81.70999908447266,79.68000030517578,62.9365119934082,2842600.0,3.0,-0.5005246430533958,66.8173394835821,63.651454385436445,42.786496072721675,-160.16653527726137,33.54626348179081,66.00444145202637,66.34389311472574,20.489999771118164,31.921300962988322 31489,2013-06-20,UNH,64.80000305175781,64.81999969482422,63.650001525878906,54.52927780151367,5748300.0,3.0,0.7453337993217275,56.072414598686564,51.99763316132321,56.984087494252,86.79506242336817,13.107033519719502,53.70421422322591,52.602026049296065,20.489999771118164,31.921300962988322 31490,2013-06-20,V,45.38249969482422,45.619998931884766,44.6150016784668,41.531288146972656,15534000.0,3.0,0.32606148242560806,42.78400153657215,41.101478199755974,53.53012751341193,-32.08435486807699,15.281817048530282,41.96150220235189,40.50390656789144,20.489999771118164,31.921300962988322 31491,2013-06-20,VZ,49.689998626708984,49.86000061035156,48.86000061035156,29.59528923034668,14661600.0,3.0,-0.17760911660712608,31.533330955840846,28.964729079864718,46.115943723220546,-88.31736937897568,19.173919135489722,30.79981009165446,30.825384457906086,20.489999771118164,31.921300962988322 31492,2013-06-20,WBA,49.970001220703125,50.0,48.220001220703125,35.353118896484375,5533300.0,3.0,0.19337691964538095,37.56049376474589,34.78105248464376,50.913111641998135,-54.807552618551405,13.596555885510927,36.11499163309733,35.67144095102946,20.489999771118164,31.921300962988322 31493,2013-06-20,WMT,74.5,74.66000366210938,73.01000213623047,58.54700469970703,9069700.0,3.0,-0.5961719536039851,62.10294982111611,58.9818375476583,41.80590577627336,-154.11420264305292,37.8773112145108,61.27539914449056,61.596500333150225,20.489999771118164,31.921300962988322 31494,2013-06-21,AAPL,14.946070671081543,15.0,14.574999809265137,12.804116249084473,481118400.0,4.0,-0.15868821309215697,14.218794704512007,12.875961040422077,41.40267399847728,-225.05060064444442,43.760468334979855,13.587952582041423,13.384796094894408,18.899999618530273,32.67876225725605 31495,2013-06-21,AMGN,97.08000183105469,99.12000274658203,95.05999755859375,74.63501739501953,6938000.0,4.0,-1.1247201235354964,80.72765563781553,70.5798486346454,47.62965502275284,-81.15001366307692,26.16657884939918,77.1469004313151,78.96739069620769,18.899999618530273,32.67876225725605 31496,2013-06-21,AXP,73.37999725341797,73.79000091552734,72.37000274658203,62.98663330078125,7547300.0,4.0,0.32744142560085976,67.3082726921247,62.22715897901788,54.07457295164423,-58.80296522839026,6.0478774973566045,64.03798294067383,60.872351201375324,18.899999618530273,32.67876225725605 31497,2013-06-21,BA,100.08000183105469,100.13999938964844,97.41999816894531,84.75401306152344,10328800.0,4.0,1.3016732675271214,88.08822260807005,82.95329884578737,58.812814746747705,-18.205414895016805,9.914042355809439,84.50167185465494,79.83445816040039,18.899999618530273,32.67876225725605 31498,2013-06-21,CAT,84.0199966430664,84.0199966430664,81.93000030517578,62.13053894042969,9736500.0,4.0,-0.5551983182952966,65.11677078852244,61.56609397283009,43.2364521479956,-120.1902960006895,19.016106456523218,64.07321561177572,63.66918888092041,18.899999618530273,32.67876225725605 31499,2013-06-21,CRM,37.0,38.83000183105469,36.09000015258789,38.29999923706055,15540200.0,4.0,-1.3841818748207828,43.41644442042451,35.07455632725615,42.822527929260296,-77.93581849619308,24.705511294102216,41.35200017293294,41.61454168955485,18.899999618530273,32.67876225725605 31500,2013-06-21,CSCO,24.3799991607666,24.6200008392334,24.209999084472656,17.65786361694336,62052200.0,4.0,0.3745239640695601,17.971706283698243,17.09229403673633,61.53455293652154,56.51197782270384,20.08357543111311,17.164969476064048,16.096519549687702,18.899999618530273,32.67876225725605 31501,2013-06-21,CVX,119.23999786376953,119.54000091552734,117.26000213623047,77.68402862548828,10692100.0,4.0,-0.4855425069661976,82.73349205689836,76.7960611657579,47.32362283336583,-168.93722984189085,33.29779673710367,80.13919677734376,78.74192263285319,18.899999618530273,32.67876225725605 31502,2013-06-21,DIS,62.619998931884766,63.08000183105469,61.81999969482422,57.02739715576172,11892400.0,4.0,-0.2316429297413407,60.47293788132794,56.160947311543154,50.09822460757522,-127.05111072330311,26.322846906606443,59.04345944722493,57.34678993225098,18.899999618530273,32.67876225725605 31503,2013-06-21,GS,157.0,157.25999450683594,152.3000030517578,128.1964569091797,5390200.0,4.0,1.016554781571358,140.22268692584274,128.91344436077836,49.61034130266109,-90.3348135996394,15.422146235194282,132.73459752400717,126.4469544728597,18.899999618530273,32.67876225725605 31504,2013-06-21,HD,74.48999786376953,74.69000244140625,73.0199966430664,58.41250228881836,15552500.0,4.0,-0.21050732761212743,63.63978698002806,58.42943451655397,47.990035410397105,-191.06504118545234,18.206666357152578,61.04509963989258,59.1452720006307,18.899999618530273,32.67876225725605 31505,2013-06-21,HON,74.65836334228516,74.83950805664062,73.68592834472656,60.4913330078125,4623286.0,4.0,0.3093602161523634,62.317550137175296,59.25267348037841,53.94491684003399,-70.86048767544995,1.414166785228468,60.93263893127441,59.015395673116046,18.899999618530273,32.67876225725605 31506,2013-06-21,IBM,189.7705535888672,189.7896728515625,185.0286865234375,122.92536926269531,9324881.0,4.0,-0.9478155550701359,133.01479287497258,123.93359884866024,42.656927907394774,-253.84567512677722,39.86879681935689,128.7502904256185,128.43631998697916,18.899999618530273,32.67876225725605 31507,2013-06-21,INTC,24.309999465942383,24.350000381469727,24.09000015258789,17.952016830444336,67754000.0,4.0,0.16244625167745852,18.975650082883167,17.621992052736953,53.533938576465,-49.48958994862027,0.7782745287415839,18.15725809733073,17.415492184956868,18.899999618530273,32.67876225725605 31508,2013-06-21,JNJ,83.0,84.31999969482422,82.5,62.96519470214844,20715800.0,4.0,-0.20371634908342884,66.0909355409693,62.42540357035884,49.13905250488939,-123.5289833105796,26.633597614817344,64.73935063680013,63.80366217295329,18.899999618530273,32.67876225725605 31509,2013-06-21,JPM,52.959999084472656,52.97999954223633,51.689998626708984,38.733497619628906,44412200.0,4.0,0.28667003648687484,41.386609383468986,38.8795626441189,51.83523616112722,-45.688210928576694,8.75376970554329,39.56493021647135,37.75607484181722,18.899999618530273,32.67876225725605 31510,2013-06-21,KO,39.630001068115234,39.970001220703125,39.29999923706055,28.76468849182129,21938300.0,4.0,-0.2927870110370776,30.419415814248204,28.37304195705307,45.91018849723406,-130.94695445280658,23.119603300587265,29.769892120361327,29.846700318654378,18.899999618530273,32.67876225725605 31511,2013-06-21,MCD,97.36000061035156,97.75,96.88999938964844,73.88092041015625,7227000.0,4.0,-0.3270422397687156,76.3546077297834,72.89756054414238,47.13360798005182,-95.61093750694242,21.40436735538869,75.20508880615235,75.76624895731608,18.899999618530273,32.67876225725605 31512,2013-06-21,MMM,109.5,110.05999755859375,108.73999786376953,79.43932342529297,4674400.0,4.0,0.3154428427637441,81.83146647755632,78.4237352436351,52.818814501375996,-104.19994854007912,11.311089872875623,80.12817357381185,78.3827631632487,18.899999618530273,32.67876225725605 31513,2013-06-21,MRK,44.72328186035156,45.41984558105469,44.53244400024414,32.60163497924805,25453614.0,4.0,0.16068147336206096,33.9412963653181,31.867425939979746,52.58957832764533,-11.374498311128706,4.910835330662927,32.57716674804688,32.189143085479735,18.899999618530273,32.67876225725605 31514,2013-06-21,MSFT,33.65999984741211,33.72999954223633,33.04999923706055,27.665834426879883,85338500.0,4.0,0.15021318644482307,29.91733944549235,27.94641826019613,52.15251244538778,-128.53006677177464,10.978838048375337,28.720036252339682,26.992152627309164,18.899999618530273,32.67876225725605 31515,2013-06-21,NKE,30.40999984741211,30.690000534057617,30.03499984741211,27.044384002685547,10089200.0,4.0,-0.19207799266108694,28.365740329139292,27.104906147606314,47.820327600310584,-133.84852827389267,29.559238827518357,28.120930735270182,27.699738279978433,18.899999618530273,32.67876225725605 31516,2013-06-21,PG,76.25,77.52999877929688,75.69000244140625,57.1964111328125,20055700.0,4.0,-0.24507116117052163,59.863733304380055,55.540347658754705,49.299756073495786,-112.85685147345266,24.136016725215125,57.99714126586914,57.9157621383667,18.899999618530273,32.67876225725605 31517,2013-06-21,TRV,80.11000061035156,80.30999755859375,78.56999969482422,62.37637710571289,4046600.0,4.0,-0.6730952495788358,67.10768887259509,63.05167697213145,41.45534664876495,-199.35069650202774,39.53086618075829,65.8239362080892,66.29402109781901,18.899999618530273,32.67876225725605 31518,2013-06-21,UNH,64.19000244140625,64.83000183105469,63.43000030517578,54.614749908447266,7806500.0,4.0,0.6915228144870298,56.11208010319435,52.112969487870096,57.22090715161,77.31480209578272,10.226562600478015,53.76580924987793,52.70926685333252,18.899999618530273,32.67876225725605 31519,2013-06-21,V,45.0,45.375,44.70000076293945,41.773319244384766,17923200.0,4.0,0.2763805449053862,42.772057971339585,41.14600309433424,54.4048811783985,-28.916695637747733,15.28181704853027,41.97117436726888,40.54714857737223,18.899999618530273,32.67876225725605 31520,2013-06-21,VZ,49.43000030517578,49.779998779296875,49.099998474121094,29.933801651000977,35016000.0,4.0,-0.19898167130090627,31.35463907277679,29.000159816383366,47.95762653636699,-73.76238233991738,19.173919135489733,30.735534286499025,30.836351426442466,18.899999618530273,32.67876225725605 31521,2013-06-21,WBA,48.77000045776367,49.310001373291016,48.22999954223633,35.62372589111328,5844100.0,4.0,0.12595776444545947,37.479492110980296,34.73845527671502,52.0498492080495,-73.68798615949933,13.596555885510913,36.14345830281575,35.692583084106445,18.899999618530273,32.67876225725605 31522,2013-06-21,WMT,73.5199966430664,74.19999694824219,73.25,58.93181228637695,14564500.0,4.0,-0.647166657509679,62.114182501612035,58.7445295040032,43.46879920722284,-140.56774314713704,37.87731121451079,61.14472452799479,61.5854887008667,18.899999618530273,32.67876225725605 31581,2013-06-24,AAPL,14.550000190734863,14.595000267028809,14.216071128845215,12.46474552154541,480746000.0,0.0,-0.21239693073706967,14.298369150657003,12.664444226723369,38.52186616956667,-271.38737242665457,51.70543100625302,13.535900274912516,13.365592924753825,20.110000610351562,61.60504131188387 31582,2013-06-24,AMGN,96.7300033569336,97.2300033569336,95.41000366210938,73.00983428955078,3745400.0,0.0,-1.2000431560296079,79.95561228154094,70.60994252802936,45.5629958518153,-95.96435656622393,26.166578849399176,76.89095865885416,78.89247080485026,20.110000610351562,61.60504131188387 31583,2013-06-24,AXP,72.56999969482422,72.83999633789062,71.68000030517578,61.86968231201172,6293100.0,0.0,0.13661604746209122,67.48038437365501,61.774952387819596,51.16710505612918,-107.68620946761975,11.635371719860595,64.09325663248698,60.940361976623535,20.110000610351562,61.60504131188387 31584,2013-06-24,BA,99.05999755859375,99.45999908447266,96.30999755859375,82.94837951660156,5585200.0,0.0,0.9810141738973783,88.22813473991168,82.63112887092815,54.74909460733841,-73.90208223593633,17.394466962919925,84.60367914835612,80.01020622253418,20.110000610351562,61.60504131188387 31585,2013-06-24,CAT,82.05999755859375,82.25,80.86000061035156,60.93455505371094,7525600.0,0.0,-0.6703975646231513,65.16311398828569,61.16918314611372,40.063754476545924,-168.45093267203438,27.55547567716812,63.89631207784017,63.608208401997885,20.110000610351562,61.60504131188387 31586,2013-06-24,CRM,37.630001068115234,37.630001068115234,36.130001068115234,36.95000076293945,8583200.0,0.0,-1.3953361706457272,42.766163514671184,35.09483730930342,40.076319500187715,-89.38747083764977,24.7055112941022,41.11133359273275,41.485250027974445,20.110000610351562,61.60504131188387 31587,2013-06-24,CSCO,24.31999969482422,24.469999313354492,24.040000915527344,17.35491180419922,35972700.0,0.0,0.32824490955056973,17.91516073759348,17.187069143693137,58.12552648460564,32.843228589005946,13.12576308735555,17.236139329274497,16.13652369181315,20.110000610351562,61.60504131188387 31588,2013-06-24,CVX,117.70999908447266,118.02999877929688,116.0199966430664,76.3058090209961,6785700.0,0.0,-0.6509450694533712,82.64502716757544,76.32082289956323,44.16534545859398,-200.446852179509,39.900878048124916,80.0210957845052,78.73049786885579,20.110000610351562,61.60504131188387 31589,2013-06-24,DIS,62.25,62.9900016784668,61.81999969482422,56.76375961303711,6494500.0,0.0,-0.3114539905999578,60.360538622834156,55.99607301046663,49.402035707721495,-124.72435039356708,26.32284690660644,58.89921684265137,57.432244618733726,20.110000610351562,61.60504131188387 31590,2013-06-24,GS,151.99000549316406,152.60000610351562,148.7100067138672,125.31261444091797,4013200.0,0.0,0.29556446285991456,141.15960470435496,127.35819543602591,46.9059994995454,-164.14105325334336,24.731305999527546,132.7941515604655,126.5036568959554,20.110000610351562,61.60504131188387 31591,2013-06-24,HD,72.9000015258789,74.0199966430664,72.41000366210938,58.167198181152344,10214400.0,0.0,-0.35338356006225524,63.67285275261154,57.993571426465614,47.2923377996173,-204.35334031669376,22.753387241981436,60.98904622395833,59.199001757303876,20.110000610351562,61.60504131188387 31592,2013-06-24,HON,73.87660217285156,73.92427062988281,72.59909057617188,59.25448226928711,3756571.0,0.0,0.16091126732875694,62.33925371531045,59.02688512441124,50.3089602660714,-162.7171031190627,11.939364743813668,60.91483319600423,59.03712774912516,20.110000610351562,61.60504131188387 31593,2013-06-24,IBM,185.45889282226562,186.3384246826172,182.92543029785156,121.7178726196289,4556585.0,0.0,-1.2892769962722497,133.51682646624653,122.66555802472028,41.24085198625005,-277.1531644674742,45.00570601628986,128.52115961710612,128.23963152567546,20.110000610351562,61.60504131188387 31594,2013-06-24,INTC,24.079999923706055,24.219999313354492,23.40999984741211,17.492090225219727,49145200.0,0.0,0.08471147768270271,19.014020967490264,17.558398962014127,49.3256560525701,-117.11892382994161,16.79564116403897,18.134508832295737,17.439524777730306,20.110000610351562,61.60504131188387 31595,2013-06-24,JNJ,82.91999816894531,85.30999755859375,82.80999755859375,64.03227996826172,14777500.0,0.0,-0.18360784075395742,65.87741743975934,62.471673136412534,52.53356921820831,-74.60940970144176,15.195551324982981,64.72648188273112,63.850183423360185,20.110000610351562,61.60504131188387 31596,2013-06-24,JPM,50.880001068115234,51.45000076293945,50.11000061035156,37.958248138427734,30736500.0,0.0,0.1256390279818831,41.61825184127174,38.44366985062278,48.760526854081526,-136.44856234300818,24.523557679873136,39.613633219401045,37.80272649129232,20.110000610351562,61.60504131188387 31597,2013-06-24,KO,39.45000076293945,40.0099983215332,39.130001068115234,28.598285675048828,16433700.0,0.0,-0.3182331224102022,30.28722650472518,28.330149441319744,44.997583337956264,-129.1945416336813,25.230782685584074,29.713687006632487,29.839074897766114,20.110000610351562,61.60504131188387 31598,2013-06-24,MCD,96.54000091552734,97.70999908447266,96.0199966430664,73.92650604248047,4244500.0,0.0,-0.3598060067704836,76.23155649148643,72.85189458883585,47.27089320362263,-102.73141981965922,27.479616259694208,75.1511121114095,75.74566930135092,20.110000610351562,61.60504131188387 31599,2013-06-24,MMM,108.77999877929688,108.77999877929688,107.1500015258789,77.92434692382812,3602500.0,0.0,0.1172267551409476,81.99561848862005,78.05879282729792,48.645442741889255,-213.45181315008978,22.245831022305836,80.07130330403646,78.40442148844402,20.110000610351562,61.60504131188387 31600,2013-06-24,MRK,44.34160232543945,44.713741302490234,43.950382232666016,32.19236755371094,18948574.0,0.0,0.09803286210439666,33.95672007054955,31.829747672370374,50.5639894849138,-68.71537327770164,12.53374087631559,32.59747111002604,32.21934277216594,20.110000610351562,61.60504131188387 31601,2013-06-24,MSFT,32.939998626708984,34.20000076293945,32.56999969482422,28.040035247802734,56109000.0,0.0,0.09255781311884803,29.95621542943605,27.861806917060534,54.11381302332599,-127.09766459302516,18.68471484664285,28.754896036783855,27.06573445002238,20.110000610351562,61.60504131188387 31602,2013-06-24,NKE,30.079999923706055,30.2549991607666,29.55500030517578,26.767555236816406,9489400.0,0.0,-0.24167490041768858,28.432297541177523,26.920898984396207,45.98564316764108,-167.96635767769843,37.35212406406077,28.05255845387777,27.708198738098144,20.110000610351562,61.60504131188387 31603,2013-06-24,PG,76.94999694824219,77.43000030517578,75.62999725341797,56.56853485107422,12563300.0,0.0,-0.2931724627884478,59.282032122783086,55.73054684145031,47.55261519420856,-119.35159069711982,24.580432548234725,57.94346415201823,57.9167719523112,20.110000610351562,61.60504131188387 31604,2013-06-24,TRV,78.13999938964844,78.5,77.37999725341797,61.41395950317383,2833300.0,0.0,-0.877403593360242,67.46433583088732,62.28152102641248,39.28304836427236,-243.16872192350115,45.18780455073625,65.61056760152181,66.2173926671346,20.110000610351562,61.60504131188387 31605,2013-06-24,UNH,63.4900016784668,65.04000091552734,63.459999084472656,55.255767822265625,5717100.0,0.0,0.6926179412660076,56.197721972299185,52.27196148412171,58.97327188830145,92.7071891629278,12.500280344938986,53.82324358622233,52.81882349650065,20.110000610351562,61.60504131188387 31606,2013-06-24,V,44.52750015258789,44.869998931884766,43.91999816894531,41.487064361572266,15527600.0,0.0,0.21147195027167953,42.77326720784772,41.094058384193296,53.18007263675472,-141.9733585488085,1.536694615931348,41.96998825073242,40.581051190694176,20.110000610351562,61.60504131188387 31607,2013-06-24,VZ,49.04999923706055,49.40999984741211,48.810001373291016,29.69200325012207,29396300.0,0.0,-0.23274771426443053,31.226881622793403,28.99070069837359,46.776266747085856,-86.19071656022439,22.706586551108295,30.659571520487468,30.841194661458335,20.110000610351562,61.60504131188387 31608,2013-06-24,WBA,48.08000183105469,48.68000030517578,47.5099983215332,35.141048431396484,6374400.0,0.0,0.033196888064168206,37.356472082117726,34.662550287267045,49.916885589231704,-138.78803846573874,21.696086705979443,36.13377571105957,35.700347582499184,20.110000610351562,61.60504131188387 31609,2013-06-24,WMT,73.05000305175781,74.79000091552734,72.9000015258789,59.48495101928711,9697300.0,0.0,-0.6356196273744743,61.87183425156786,58.7375518110542,45.772971821723345,-119.19100400697178,26.74774155217179,61.01939430236816,61.583031845092776,20.110000610351562,61.60504131188387 31610,2013-06-25,AAPL,14.489286422729492,14.563928604125977,14.243928909301758,12.467528343200684,314162800.0,1.0,-0.25183394105916435,14.349329832019508,12.493307802257837,38.55813090954605,-235.41502956848717,51.70543100625302,13.482113774617513,13.353485743204752,18.469999313354492,47.509883672265026 31611,2013-06-25,AMGN,97.63999938964844,98.75,95.63999938964844,73.19213104248047,3068900.0,1.0,-1.2308390313279745,78.92319650970315,70.89661550201559,45.835707938067145,-78.42004513548981,15.859335808138292,76.63680979410807,78.82311032613119,18.469999313354492,47.509883672265026 31612,2013-06-25,AXP,72.62999725341797,73.6500015258789,72.55999755859375,62.91789627075195,4754200.0,1.0,0.06917031431883203,67.42573201031637,61.57786334185649,53.589670722760765,-76.87276632454892,3.8826469338160092,64.19177576700847,61.02869834899902,18.469999313354492,47.509883672265026 31613,2013-06-25,BA,99.19999694824219,99.66000366210938,98.18000030517578,83.64351654052734,3557900.0,1.0,0.7740584167069358,88.27036379673547,82.46682950160437,55.96095823136935,-44.62717659059111,15.546449085559875,84.71416473388672,80.20597330729167,18.469999313354492,47.509883672265026 31614,2013-06-25,CAT,82.33999633789062,82.68000030517578,81.97000122070312,61.53999710083008,6249000.0,1.0,-0.7047161548292138,65.0524461352627,60.99132293822363,42.28175804990618,-125.45927195657215,22.027895311396207,63.75329360961914,63.57378209431966,18.469999313354492,47.509883672265026 31615,2013-06-25,CRM,37.61000061035156,38.2400016784668,37.34000015258789,37.439998626708984,5831200.0,1.0,-1.3490858757275745,42.35206574377496,35.07293501916449,41.485316982594355,-68.54208934708738,17.072903661237017,40.89400024414063,41.37845834096273,18.469999313354492,47.509883672265026 31616,2013-06-25,CSCO,24.309999465942383,24.440000534057617,23.989999771118164,17.318849563598633,41334800.0,1.0,0.28536894838891413,17.905312764641934,17.205572092535803,57.731679142836796,22.03921263083603,11.101767936646482,17.302019755045574,16.176761547724407,18.469999313354492,47.509883672265026 31617,2013-06-25,CVX,117.75,117.87000274658203,116.91999816894531,76.71730041503906,5983100.0,1.0,-0.7402902699461293,82.22670476729714,76.1525783747927,45.29301196124187,-163.5271579002484,39.90087804812492,79.92491887410482,78.71739972432455,18.469999313354492,47.509883672265026 31618,2013-06-25,DIS,62.880001068115234,63.099998474121094,62.5,56.88193893432617,6776700.0,1.0,-0.36100728056470643,59.91600451568768,56.06606030364825,49.72600633614336,-102.6944055082471,24.730146053011975,58.75527737935384,57.52133585611979,18.469999313354492,47.509883672265026 31619,2013-06-25,GS,152.4499969482422,154.30999755859375,151.5500030517578,127.20751190185547,3274600.0,1.0,-0.12152233654418865,141.52821866621792,126.35463198075473,48.80301630872871,-131.38210365314106,18.112014155170005,132.90223286946613,126.60726801554362,18.469999313354492,47.509883672265026 31620,2013-06-25,HD,74.06999969482422,74.72000122070312,73.80000305175781,58.66569900512695,8520800.0,1.0,-0.42153001764700804,63.45483071847358,57.79329321341118,48.85548384584946,-146.41175480159006,14.917194008830458,60.9322873433431,59.26248385111491,18.469999313354492,47.509883672265026 31621,2013-06-25,HON,73.8479995727539,74.35328674316406,73.57152557373047,60.027530670166016,2542980.0,1.0,0.10443904290939088,62.21406568216693,58.98818575215924,52.38403343281535,-97.79072626888933,7.113952897932771,60.91971855163574,59.084818522135414,18.469999313354492,47.509883672265026 31622,2013-06-25,IBM,186.72084045410156,186.988525390625,184.6558380126953,122.62352752685547,4023125.0,1.0,-1.4698651755974623,133.48915755117366,121.88823502695135,42.71631385151652,-214.63351719042512,41.02508780324448,128.36414260864257,128.06763559977213,18.469999313354492,47.509883672265026 31623,2013-06-25,INTC,23.829999923706055,23.940000534057617,23.56999969482422,17.71463394165039,34571300.0,1.0,0.0405955668586806,19.02749047043406,17.530092194055683,51.24411621736623,-105.84718560476,16.795641164038972,18.129563077290854,17.472288147608438,18.469999313354492,47.509883672265026 31624,2013-06-25,JNJ,85.16000366210938,85.58999633789062,84.54000091552734,64.59228515625,11239400.0,1.0,-0.12108813586139888,65.4862614564048,62.69179106434714,54.19330385635308,-26.017469551423897,12.133421806137164,64.73002675374349,63.90103054046631,18.469999313354492,47.509883672265026 31625,2013-06-25,JPM,51.5099983215332,52.560001373291016,51.5099983215332,38.82297897338867,20951400.0,1.0,0.06702472578275831,41.5786485498202,38.29542142698644,52.042947120462564,-77.01602029741323,10.21831988686869,39.67351824442546,37.859221903483075,18.469999313354492,47.509883672265026 31626,2013-06-25,KO,39.81999969482422,39.93000030517578,39.439998626708984,28.735748291015625,12942100.0,1.0,-0.32357726739851245,30.02636605595269,28.407402216447213,45.91631213477418,-111.11874937874563,25.230782685584064,29.661106491088866,29.83362086613973,18.469999313354492,47.509883672265026 31627,2013-06-25,MCD,97.91000366210938,97.98999786376953,97.13999938964844,74.10127258300781,3211300.0,1.0,-0.3674337810258521,75.90369141743734,72.95689513041422,47.80841756394347,-71.24518890286114,24.177385757964874,75.0984364827474,75.73604443868001,18.469999313354492,47.509883672265026 31628,2013-06-25,MMM,108.19999694824219,108.75,107.54000091552734,78.46074676513672,2676700.0,1.0,0.003383064086293075,81.94852928823556,77.86304984384452,50.089861757404755,-170.21221370395983,22.24583102230583,80.03183237711589,78.4429480234782,18.469999313354492,47.509883672265026 31629,2013-06-25,MRK,44.39885330200195,44.54198455810547,43.96946716308594,32.06751251220703,12600104.0,1.0,0.03787206237110752,33.984498732119,31.735612351865377,49.956739028581026,-80.29425266115896,12.533740876315589,32.60857327779134,32.24574298858643,18.469999313354492,47.509883672265026 31630,2013-06-25,MSFT,34.08000183105469,34.380001068115234,33.459999084472656,27.998455047607422,44073400.0,1.0,0.04301449539067903,29.970224486229245,27.73553818619507,53.86003340872435,-95.65254271924779,14.704510119114891,28.779011090596516,27.13862326939901,18.469999313354492,47.509883672265026 31631,2013-06-25,NKE,30.209999084472656,30.4950008392334,29.975000381469727,26.964012145996094,10896400.0,1.0,-0.2621069704301213,28.40018701428204,26.833399869262884,47.465344500433865,-129.08423750623405,29.683855650432417,27.992366790771484,27.725496164957683,18.469999313354492,47.509883672265026 31632,2013-06-25,PG,77.0999984741211,77.23999786376953,76.29000091552734,56.6497802734375,7909400.0,1.0,-0.3210365547189369,58.82424281789059,55.88030315684085,47.800243173993515,-98.75864579744832,24.580432548234732,57.89668134053548,57.91131432851156,18.469999313354492,47.509883672265026 31633,2013-06-25,TRV,78.30000305175781,79.1500015258789,78.19999694824219,61.87152099609375,2287200.0,1.0,-0.9909746998123552,67.61282779555586,61.79507129807206,40.808530744934664,-197.04802842243294,37.66792825846442,65.41218910217285,66.15152695973714,18.469999313354492,47.509883672265026 31634,2013-06-25,UNH,65.02999877929688,65.54000091552734,63.65999984741211,54.469444274902344,4959100.0,1.0,0.6228561998785054,56.22227443022803,52.30448872284814,56.05923864971721,84.0163731166124,17.799127847066572,53.86921717325846,52.890313911437985,18.469999313354492,47.509883672265026 31635,2013-06-25,V,44.95000076293945,45.345001220703125,44.625,41.99906539916992,12721600.0,1.0,0.19905108909612323,42.77868616143502,41.098879603945846,55.05238451157304,-21.181502283046953,7.269952253513291,41.98447507222493,40.63312714894612,18.469999313354492,47.509883672265026 31636,2013-06-25,VZ,49.43000030517578,50.68000030517578,49.43000030517578,30.489913940429688,31408000.0,1.0,-0.19289920038778519,31.19348277421054,29.001129728841217,50.90472867329937,-29.100040692544468,1.8642286329146944,30.617056592305502,30.858638445536297,18.469999313354492,47.509883672265026 31637,2013-06-25,WBA,45.16999816894531,45.58000183105469,44.040000915527344,33.07134246826172,22560000.0,1.0,-0.20496207354518958,37.66465348108436,33.98796645299767,42.23883763879304,-365.6468303334746,47.1966549077118,36.04661865234375,35.682222811381024,18.469999313354492,47.509883672265026 31638,2013-06-25,WMT,74.2699966430664,74.75,73.83999633789062,59.621238708496094,7217800.0,1.0,-0.6084573279598544,61.564896342977974,58.8079922220855,46.330542364048846,-95.08288034198628,26.74774155217178,60.90902837117513,61.574877421061196,18.469999313354492,47.509883672265026 31639,2013-06-26,AAPL,14.425000190734863,14.456786155700684,14.130714416503906,12.32632827758789,367724000.0,2.0,-0.2911258040548841,14.38056242872773,12.316910525068655,37.40012771314148,-224.44702141337618,54.04535031021632,13.434850470225017,13.33857405980428,17.209999084472656,30.45678065558428 31640,2013-06-26,AMGN,97.33000183105469,100.16999816894531,97.25,75.6374282836914,2975900.0,2.0,-1.0458737516351988,78.20181935778632,71.25423380383478,49.35626871890555,-37.39241708729038,7.1200152939855,76.42569351196289,78.7429650624593,17.209999084472656,30.45678065558428 31641,2013-06-26,AXP,73.63999938964844,74.25,73.33000183105469,63.49354934692383,4894200.0,2.0,0.06146099312550035,67.35921562370079,61.478559797441775,54.86182912566403,-52.572671050005155,1.5320420641370747,64.26022440592448,61.12120348612468,17.209999084472656,30.45678065558428 31642,2013-06-26,BA,99.6500015258789,101.38999938964844,99.56999969482422,85.40674591064453,5267300.0,2.0,0.7437488881288346,88.2682898668384,82.60962303599364,58.852513114803656,23.33259433393791,0.8650324541858058,84.8452776590983,80.44743270874024,17.209999084472656,30.45678065558428 31643,2013-06-26,CAT,82.91999816894531,83.43000030517578,81.69999694824219,61.368064880371094,6950600.0,2.0,-0.7372883766531544,64.864781869031,60.85084236802954,41.827044562850475,-112.79384264628126,12.905531782666884,63.61750081380208,63.54589786529541,17.209999084472656,30.45678065558428 31644,2013-06-26,CRM,37.75,38.20000076293945,37.720001220703125,38.0,5046600.0,2.0,-1.2528032174439545,41.83432832311454,35.19767240930734,43.06797304555822,-58.54092852245046,17.07290366123702,40.661333592732746,41.28125,17.209999084472656,30.45678065558428 31645,2013-06-26,CSCO,24.299999237060547,24.450000762939453,24.18000030517578,17.592947006225586,32721400.0,2.0,0.27038992639615955,17.907379443935127,17.222980777927667,59.86968607865131,41.17084344064641,11.440515917572203,17.377036762237548,16.216916767756143,17.209999084472656,30.45678065558428 31646,2013-06-26,CVX,118.33999633789062,118.54000091552734,117.0,77.174560546875,4820700.0,2.0,-0.765377122835929,81.81529383514815,76.0845459475667,46.53431500148834,-135.34930631216977,31.84264590401302,79.79754689534505,78.71851018269857,17.209999084472656,30.45678065558428 31647,2013-06-26,DIS,62.95000076293945,63.459999084472656,62.75,57.46376037597656,5720400.0,2.0,-0.3493039337038297,59.47154140490606,56.233250617799015,51.313643853779084,-76.49808047864909,19.46070813588035,58.62618637084961,57.608457247416176,17.209999084472656,30.45678065558428 31648,2013-06-26,GS,154.47999572753906,154.55999755859375,150.75,126.04395294189453,3580400.0,2.0,-0.5397343917261139,141.80340092362445,125.1477915507408,47.71995828860334,-141.8608967705582,20.229116539138904,132.83648808797201,126.68264999389649,17.209999084472656,30.45678065558428 31649,2013-06-26,HD,74.79000091552734,75.87000274658203,74.58000183105469,59.87637710571289,7390100.0,2.0,-0.37353904599120824,63.179302980472556,57.79757118029404,52.40198957220087,-85.60543958234368,3.332853687478959,60.89882520039876,59.32842756907145,17.209999084472656,30.45678065558428 31650,2013-06-26,HON,74.83950805664062,76.13609313964844,74.78230285644531,61.65094757080078,3811953.0,2.0,0.1885075766154003,62.31325131355919,58.962441816933975,56.34445467845019,36.60924316213618,10.100828525163072,60.945390955607095,59.16110445658366,17.209999084472656,30.45678065558428 31651,2013-06-26,IBM,187.35182189941406,187.6003875732422,185.9464569091797,122.54806518554688,3472929.0,2.0,-1.600620828499686,133.3204361588569,121.23560937336968,42.62405711835634,-176.76490388464063,37.234849531707866,128.18909861246746,127.87372538248698,17.209999084472656,30.45678065558428 31652,2013-06-26,INTC,24.200000762939453,24.239999771118164,23.889999389648438,17.811079025268555,33645000.0,2.0,0.013262816423544876,19.03746398773649,17.500831567378253,52.057827569671055,-66.53123543847838,8.006009117619314,18.13376668294271,17.50629161198934,17.209999084472656,30.45678065558428 31653,2013-06-26,JNJ,85.94999694824219,87.31999969482422,85.94000244140625,65.83341979980469,11966500.0,2.0,0.028282352481710404,65.7112824747626,62.56817995809873,57.59299734404085,52.89293176784794,4.613312153878805,64.74689966837565,63.96304893493652,17.209999084472656,30.45678065558428 31654,2013-06-26,JPM,52.650001525878906,52.79999923706055,51.880001068115234,39.136051177978516,19332000.0,2.0,0.045312445784531974,41.48772417354202,38.22458394718552,53.16659967463907,-66.05185931229491,7.3675353174053,39.729923756917316,37.91537901560466,17.209999084472656,30.45678065558428 31655,2013-06-26,KO,40.08000183105469,40.47999954223633,40.060001373291016,29.17705726623535,13855600.0,2.0,-0.28887265057811007,29.958751564897646,28.418166274152647,48.75884739184188,-62.691918242256484,13.688992527048885,29.615332539876302,29.832288710276284,17.209999084472656,30.45678065558428 31656,2013-06-26,MCD,98.36000061035156,99.13999938964844,98.04000091552734,75.10430145263672,3585500.0,2.0,-0.28920897887918784,75.95211599395185,72.9510242648372,50.78697641396732,-17.20613557002595,11.496912749830729,75.05858790079752,75.72793197631836,17.209999084472656,30.45678065558428 31657,2013-06-26,MMM,109.06999969482422,109.9800033569336,108.7300033569336,79.50457763671875,2524400.0,2.0,-0.002580704837043868,81.87959732970383,77.82687544861649,52.76439758195611,-74.26147831350677,10.231927132105726,80.02499313354492,78.48842061360678,17.209999084472656,30.45678065558428 31658,2013-06-26,MRK,44.46564865112305,44.761451721191406,44.16030502319336,32.3866081237793,11984823.0,2.0,0.01576086279241906,33.974869065906326,31.762342924450117,51.49678968768647,-57.757383170227556,8.776638677953125,32.619314448038736,32.27104657491048,17.209999084472656,30.45678065558428 31659,2013-06-26,MSFT,34.119998931884766,34.47999954223633,33.88999938964844,28.563919067382812,48665900.0,2.0,0.048816552931707946,29.95296023337042,27.708730669339545,56.71578112564589,-53.610217688926724,12.464702655259668,28.801740455627442,27.21832160949707,17.209999084472656,30.45678065558428 31660,2013-06-26,NKE,30.43000030517578,31.059999465942383,30.395000457763672,27.615896224975586,11376800.0,2.0,-0.22312587971864417,28.359273661409112,26.835467778410226,51.98084308685976,-63.674220858177016,13.708463536193957,27.935213788350424,27.748911571502685,17.209999084472656,30.45678065558428 31661,2013-06-26,PG,77.2300033569336,77.58999633789062,77.0199966430664,57.174259185791016,7326500.0,2.0,-0.29737008610386795,58.7034102400852,55.89033251199,49.39580908707858,-60.71486306699193,19.899047677933897,57.845712407430014,57.89919853210449,17.209999084472656,30.45678065558428 31662,2013-06-26,TRV,78.93000030517578,80.0199966430664,78.9000015258789,62.94438552856445,2367600.0,2.0,-0.9830771173790254,67.54895800057494,61.5929861217395,44.20856612848026,-143.83641073280884,28.169914637559817,65.21298294067383,66.09753087361653,17.209999084472656,30.45678065558428 31663,2013-06-26,UNH,64.02999877929688,65.05999755859375,64.0199966430664,55.366878509521484,4851700.0,2.0,0.6326916838906271,56.347455907245816,52.32527930698758,58.48141853223018,96.4521445474704,17.79912784706657,53.9638250986735,52.93747647603353,17.209999084472656,30.45678065558428 31664,2013-06-26,V,45.47249984741211,45.78499984741211,45.119998931884766,42.50638198852539,10392800.0,2.0,0.22752095611119216,42.83551407244166,41.147008510566145,56.82224484256342,79.42020831194863,14.604010435309176,42.005109278361004,40.69133548736572,17.209999084472656,30.45678065558428 31665,2013-06-26,VZ,50.79999923706055,50.84000015258789,50.2400016784668,30.622905731201172,9200100.0,2.0,-0.1488715415295765,31.24893371271881,29.011567385914006,51.55268608251761,-1.9265627308279882,0.4137915072986745,30.566482226053875,30.87550729115804,17.209999084472656,30.45678065558428 31666,2013-06-26,WBA,45.38999938964844,45.88999938964844,44.959999084472656,32.91775894165039,12176700.0,2.0,-0.4014697797945104,37.89908008356029,33.4222417853362,41.745917467498316,-269.5116271024214,42.75692654504208,35.94173622131348,35.65729586283366,17.209999084472656,30.45678065558428 31667,2013-06-26,WMT,74.62000274658203,75.18000030517578,74.54000091552734,60.134342193603516,5478400.0,2.0,-0.5393110053562467,61.44526084894705,58.829822311453334,48.397018547955916,-59.02344772455859,18.763911511718696,60.808284250895184,61.56743863423665,17.209999084472656,30.45678065558428 31668,2013-06-27,AAPL,14.258929252624512,14.335356712341309,14.055000305175781,12.193487167358398,337246000.0,3.0,-0.3291893658612359,14.367013733624324,12.151480204821722,36.338002567448925,-208.94199438456138,55.583797217078754,13.398652267456054,13.320320399602254,16.860000610351562,16.223650877714412 31669,2013-06-27,AMGN,100.4800033569336,100.62000274658203,98.3499984741211,75.17418670654297,2998200.0,3.0,-0.9259928890656965,76.98756759742375,71.99537231346491,48.73548093512169,-25.687271456662657,4.450993912128629,76.21229883829753,78.67513529459636,16.860000610351562,16.223650877714412 31670,2013-06-27,AXP,74.37999725341797,75.43000030517578,74.37999725341797,64.54179382324219,4215300.0,3.0,0.13834115847092932,67.27858910186777,61.471552804870534,57.07813712301665,2.420459676343028,11.256446138123438,64.32724189758301,61.24821999867757,16.860000610351562,16.223650877714412 31671,2013-06-27,BA,102.41000366210938,103.5199966430664,102.01000213623047,87.44125366210938,6577700.0,3.0,0.8738232503211805,88.5140948701342,82.58506894822519,61.84299804252623,121.51483440323142,13.585837530736475,85.01849365234375,80.7190055847168,16.860000610351562,16.223650877714412 31672,2013-06-27,CAT,82.55000305175781,83.16999816894531,82.55000305175781,62.01092529296875,4658000.0,3.0,-0.7031234648076747,64.59365859848738,60.864084474022384,44.15025557022115,-88.51877500802176,12.905531782666891,63.51684087117513,63.53813565572103,16.860000610351562,16.223650877714412 31673,2013-06-27,CRM,38.34000015258789,38.95000076293945,38.29999923706055,38.84000015258789,5187200.0,3.0,-1.0960825673863042,40.98078051651626,35.659220399011076,45.361145947225324,-40.04707717468083,7.802974413571269,40.463000233968096,41.226458358764646,16.860000610351562,16.223650877714412 31674,2013-06-27,CSCO,24.469999313354492,24.709999084472656,24.459999084472656,17.76606559753418,27115400.0,3.0,0.26938288879800965,17.928377111775113,17.220737496989535,61.15351691768547,94.28296252235258,19.921103986185962,17.459266980489094,16.26019590695699,16.860000610351562,16.223650877714412 31675,2013-06-27,CVX,118.5199966430664,119.54000091552734,118.48999786376953,77.54034423828125,4459400.0,3.0,-0.7471304923344348,81.35401026416481,76.12778600048362,47.51972145839861,-94.21649374537314,20.74622372488385,79.70392252604167,78.73889249165853,16.860000610351562,16.223650877714412 31676,2013-06-27,DIS,63.650001525878906,63.970001220703125,63.45000076293945,57.92739486694336,4875900.0,3.0,-0.2991688856450594,59.3711876820408,56.24905806075705,52.54891801825553,-40.655383824017676,12.277506235875563,58.50648905436198,57.70648771921794,16.860000610351562,16.223650877714412 31677,2013-06-27,GS,153.02999877929688,154.99000549316406,152.61000061035156,127.58146667480469,2654900.0,3.0,-0.7385919218874903,141.61403239306856,124.43624913158965,49.259232369858644,-114.25692958461663,18.469265577641426,132.79189173380533,126.82880846659343,16.860000610351562,16.223650877714412 31678,2013-06-27,HD,75.98999786376953,76.81999969482422,75.80000305175781,60.351139068603516,6674500.0,3.0,-0.29380967747198383,62.888404106905554,57.86863210220089,53.70429479367395,-38.89814179883192,5.113659804357078,60.866490300496416,59.41094500223796,16.860000610351562,16.223650877714412 31679,2013-06-27,HON,76.41256713867188,77.22293090820312,76.41256713867188,61.99882125854492,3515950.0,3.0,0.2799756100043709,62.41860779694339,58.91583701201657,57.13478484659753,118.16219449656575,18.623552573709752,60.963944880167645,59.25446815490723,16.860000610351562,16.223650877714412 31680,2013-06-27,IBM,187.4282989501953,188.2409210205078,186.70172119140625,123.04489135742188,3675853.0,3.0,-1.6451911658832188,132.80049080384953,120.89333243833798,43.45580136149871,-145.19358141971492,33.22787007784897,128.02830912272137,127.70583063761393,16.860000610351562,16.223650877714412 31681,2013-06-27,INTC,24.100000381469727,24.350000381469727,24.010000228881836,17.840749740600586,25564500.0,3.0,-0.00593598017491459,19.043344528700878,17.483082168076464,52.31112547281243,-52.54296590801142,4.911402891983427,18.130057779947915,17.545811303456624,16.860000610351562,16.223650877714412 31682,2013-06-27,JNJ,87.52999877929688,87.81999969482422,86.48999786376953,65.62153625488281,8890300.0,3.0,0.1280858158054059,65.82351224258841,62.510440088954574,56.84787663980055,68.99971728476332,8.820380579638455,64.73993377685547,64.02929782867432,16.860000610351562,16.223650877714412 31683,2013-06-27,JPM,53.029998779296875,53.4900016784668,52.880001068115234,39.620609283447266,17093600.0,3.0,0.06643922689701043,41.21158220998218,38.316602299295155,54.86002285299777,-15.394212662409998,0.5387329715284,39.78111178080241,37.99365158081055,16.860000610351562,16.223650877714412 31684,2013-06-27,KO,40.650001525878906,40.880001068115234,40.2400016784668,29.126415252685547,11459100.0,3.0,-0.2624302464512489,29.949272038303885,28.410996745265454,48.45651602337953,-44.48009470372578,6.087652245923049,29.558290608723958,29.836698627471925,16.860000610351562,16.223650877714412 31685,2013-06-27,MCD,99.44999694824219,99.81999969482422,99.12999725341797,75.71977233886719,4497100.0,3.0,-0.17552851927717938,76.11448744977024,72.98469620501491,52.50745205488002,29.25154332275415,4.736614449701471,75.02040659586588,75.74276885986328,16.860000610351562,16.223650877714412 31686,2013-06-27,MMM,110.54000091552734,110.9000015258789,109.97000122070312,79.91049194335938,2229600.0,3.0,0.02515686482499291,81.7913254943818,77.82961261596978,53.76116539281385,-7.645553142894124,2.201275713593828,80.00982106526693,78.55074895222982,16.860000610351562,16.223650877714412 31687,2013-06-27,MRK,44.875953674316406,45.19084167480469,44.72328186035156,32.79585266113281,12198510.0,3.0,0.030903950286983672,33.97098285100556,31.810509000801073,53.399468960830504,-12.699339445979382,1.6769579043338132,32.64186426798503,32.298015880584714,16.860000610351562,16.223650877714412 31688,2013-06-27,MSFT,34.52000045776367,34.779998779296875,34.5,28.788423538208008,28993100.0,3.0,0.07071519907177048,29.927143013229742,27.700453841933832,57.78881487769392,-0.9993682883324128,5.837069349017533,28.823083051045735,27.305064741770426,16.860000610351562,16.223650877714412 31689,2013-06-27,NKE,31.434999465942383,31.625,31.065000534057617,27.825756072998047,12282800.0,3.0,-0.1733014375273072,28.354489520163778,26.83623370829081,53.317129674858045,1.3471961473868608,0.4772813279471737,27.88624318440755,27.77575054168701,16.860000610351562,16.223650877714412 31690,2013-06-27,PG,77.95999908447266,78.37999725341797,77.56999969482422,57.373680114746094,14731500.0,3.0,-0.2595309259206715,58.54873168264581,55.9401183387165,49.99699437003944,-24.58569899124838,9.931847531797306,57.77159779866536,57.900672658284506,16.860000610351562,16.223650877714412 31691,2013-06-27,TRV,80.05000305175781,80.37999725341797,79.80999755859375,63.378292083740234,1886400.0,3.0,-0.9310727664285849,67.33121683341624,61.518382241901136,45.517906866604115,-108.27226813435651,24.37431131564825,65.03137575785318,66.05978387196859,16.860000610351562,16.223650877714412 31692,2013-06-27,UNH,65.05999755859375,66.19000244140625,64.95999908447266,56.48652648925781,4483600.0,3.0,0.7225040337492814,56.62234827325541,52.196849572203575,61.239044823022006,160.8936429743122,28.916037941262534,54.099158986409506,53.00429229736328,16.860000610351562,16.223650877714412 31693,2013-06-27,V,45.86000061035156,46.25,45.625,42.88107681274414,11102400.0,3.0,0.2771237614753659,42.96130876134632,41.09638281275036,58.083320371779394,157.45651623607216,21.608230838831506,42.02450294494629,40.76817798614502,16.860000610351562,16.223650877714412 31694,2013-06-27,VZ,50.959999084472656,51.5,50.93000030517578,30.828420639038086,8633500.0,3.0,-0.09628604360490911,31.32620554478229,29.0503554293388,52.55372434319623,40.125149872455026,9.35259138461695,30.514094416300455,30.90088612238566,16.860000610351562,16.223650877714412 31695,2013-06-27,WBA,45.150001525878906,45.16999816894531,44.66999816894531,32.83730697631836,7470400.0,3.0,-0.557271475317819,38.07680326014023,32.94393648595352,41.48358251022523,-244.68865170433492,44.43295187003152,35.82350629170735,35.64339141845703,16.860000610351562,16.223650877714412 31696,2013-06-27,WMT,75.4800033569336,76.11000061035156,75.23999786376953,60.33475875854492,7087800.0,3.0,-0.4630028955107264,61.41346767386054,58.83195468942071,49.187560909659304,-14.721062555208224,3.6669545474571588,60.6853588104248,61.563605817159015,16.860000610351562,16.223650877714412 31697,2013-06-28,AAPL,13.977143287658691,14.295356750488281,13.888214111328125,12.27863883972168,578516400.0,4.0,-0.3484670730040538,14.320308880200777,12.033449454912748,37.51469893916169,-184.59658347751463,58.829343522101716,13.359377924601237,13.305675109227499,16.860000610351562,28.51179760395547 31698,2013-06-28,AMGN,98.73999786376953,99.87999725341797,97.77999877929688,74.9235610961914,5269700.0,4.0,-0.8415094370057687,76.77128050397026,72.06964814593208,48.39480554336291,-35.073295207759266,7.569302180433084,76.05256881713868,78.58964538574219,16.860000610351562,28.51179760395547 31699,2013-06-28,AXP,75.01000213623047,75.33000183105469,74.33000183105469,64.23246765136719,7964400.0,4.0,0.1723227767718214,67.22080891069716,61.447712207466886,56.23524481884381,-11.48784043494448,10.7610337257689,64.39970041910807,61.36320730845134,16.860000610351562,28.51179760395547 31700,2013-06-28,BA,102.86000061035156,103.48999786376953,102.31999969482422,86.83937072753906,5432500.0,4.0,0.9177618099611919,88.61083905261233,82.77824175793455,60.497413324511705,108.0047140696424,13.585837530736477,85.18407923380533,80.9722536722819,16.860000610351562,28.51179760395547 31701,2013-06-28,CAT,82.76000213623047,83.19000244140625,82.30999755859375,61.65961456298828,8448800.0,4.0,-0.6963680682911857,64.40466072737594,60.80566947281937,43.17548426896467,-92.07120472814076,15.22299907475243,63.409951527913414,63.51820526123047,16.860000610351562,28.51179760395547 31702,2013-06-28,CRM,38.439998626708984,38.56999969482422,37.810001373291016,38.18000030517578,5064800.0,4.0,-1.013454324343975,39.987947184133404,36.237053578806055,43.92313814288052,-48.45102375075584,12.63420832866172,40.19733352661133,41.169416681925455,16.860000610351562,28.51179760395547 31703,2013-06-28,CSCO,24.43000030517578,24.610000610351562,24.299999237060547,17.556886672973633,35574300.0,4.0,0.2488373708994942,17.926644322560623,17.23833961756389,58.80212125320332,49.05891633283091,12.814401192719968,17.470086542765298,16.299868392944337,16.860000610351562,28.51179760395547 31704,2013-06-28,CVX,118.79000091552734,119.55999755859375,118.13999938964844,77.29866027832031,6504400.0,4.0,-0.743600023735155,81.19367287935034,76.00006720243675,46.92853562637567,-93.44003815846735,23.16564966130146,79.60768559773763,78.7521151224772,16.860000610351562,28.51179760395547 31705,2013-06-28,DIS,63.7599983215332,64.5199966430664,63.150001525878906,57.40922164916992,10560300.0,4.0,-0.29781571282146047,59.37063766257643,56.2559725211394,51.05135253497953,-42.378228369054916,4.9992089382573734,58.405883153279625,57.790730539957686,16.860000610351562,28.51179760395547 31706,2013-06-28,GS,152.69000244140625,152.77000427246094,151.0,125.7032241821289,3011300.0,4.0,-1.0358062891289421,141.71891824018618,123.43128927934507,47.49214614364202,-143.83587371475892,22.98133219978265,132.71616872151694,126.94946250915527,16.860000610351562,28.51179760395547 31707,2013-06-28,HD,76.16000366210938,77.79000091552734,75.91999816894531,61.30066680908203,12475000.0,4.0,-0.15224958691337065,62.78892443180549,57.90464322566522,56.18460343329218,-4.600818278238414,12.885818898768106,60.89546407063802,59.504957326253255,16.860000610351562,28.51179760395547 31708,2013-06-28,HON,76.26956176757812,76.46023559570312,75.60220336914062,61.33397674560547,3645281.0,4.0,0.2954119643623372,62.4777598572615,58.92471473685471,55.16045923157029,52.08318446865656,10.289862899979164,60.97966397603353,59.33136781056722,16.860000610351562,28.51179760395547 31709,2013-06-28,IBM,183.29827880859375,184.1873779296875,180.12428283691406,120.18965911865234,10518367.0,4.0,-1.8891301425284723,132.65979635304214,119.9705495637059,40.00781871337265,-207.07595703158148,49.43430121415695,127.74362462361654,127.50443331400554,16.860000610351562,28.51179760395547 31710,2013-06-28,INTC,23.93000030517578,24.40999984741211,23.729999542236328,17.97427749633789,80413900.0,4.0,-0.01025833910150098,19.044182512191306,17.478534963699808,53.455965230336375,-57.56720332853295,11.788576735096058,18.137228457132974,17.58645420074463,16.860000610351562,28.51179760395547 31711,2013-06-28,JNJ,86.72000122070312,87.37999725341797,85.8499984741211,64.97827911376953,11896300.0,4.0,0.15350578503510803,65.91015906122328,62.55093674871324,54.62822567822206,39.844113822944244,2.6270144713831898,64.71628392537436,64.08056939442953,16.860000610351562,28.51179760395547 31712,2013-06-28,JPM,53.119998931884766,53.130001068115234,52.58000183105469,39.352237701416016,18256000.0,4.0,0.060825846844217324,41.086217965521165,38.30778609331673,53.74656334177892,-50.77637187152272,2.788249746988793,39.82633577982585,38.05949961344401,16.860000610351562,28.51179760395547 31713,2013-06-28,KO,40.25,40.439998626708984,40.099998474121094,29.017892837524414,16316000.0,4.0,-0.24737966384105192,29.938763336559422,28.450046058277007,47.79948669788393,-62.08236966142127,8.379596140318496,29.49356009165446,29.83486925760905,16.860000610351562,28.51179760395547 31714,2013-06-28,MCD,99.51000213623047,100.11000061035156,98.93000030517578,75.22587585449219,5386400.0,4.0,-0.12386145686930661,76.13222564546707,73.15160232694502,51.026583046551615,25.82095804357537,1.9194383428189206,74.98662033081055,75.73203341166179,16.860000610351562,28.51179760395547 31715,2013-06-28,MMM,109.86000061035156,110.47000122070312,109.13999938964844,79.26538848876953,3428500.0,4.0,-0.004859353211330131,81.7717534419375,77.78249841963475,51.95856299890446,-53.462618420124926,8.621403079380551,79.98347676595053,78.60064404805502,16.860000610351562,28.51179760395547 31716,2013-06-28,MRK,45.286258697509766,45.30534362792969,44.32251739501953,32.220123291015625,17124110.0,4.0,-0.0035111183837415183,33.95953639287041,31.834095351514353,50.51557583763374,-46.46145290830447,7.688163761906836,32.65347131093343,32.315847873687744,16.860000610351562,28.51179760395547 31717,2013-06-28,MSFT,34.380001068115234,34.790000915527344,34.34000015258789,28.721912384033203,65545500.0,4.0,0.08176065370235364,29.90847364238195,27.689187185254767,57.3530690792613,-17.11444411794991,8.89786203968475,28.83583354949951,27.390148830413818,16.860000610351562,28.51179760395547 31718,2013-06-28,NKE,30.969999313354492,32.03499984741211,30.09000015258789,28.432992935180664,26803800.0,4.0,-0.08384970107761802,28.485770145667,26.795145496117666,56.90673353707539,8.896315949571525,18.064514235951513,27.878132375081382,27.80952081680298,16.860000610351562,28.51179760395547 31719,2013-06-28,PG,77.62000274658203,77.94000244140625,76.9000015258789,56.87137222290039,9865300.0,4.0,-0.2669973880791261,58.54448823036646,55.96135130820776,48.49576117604804,-57.781352909737386,16.244075828007613,57.692558415730794,57.888642120361325,16.860000610351562,28.51179760395547 31720,2013-06-28,TRV,80.05000305175781,80.63999938964844,79.48999786376953,63.04694366455078,2662700.0,4.0,-0.9061504534947389,67.2042029300864,61.38577929342434,44.68938966555732,-104.91747131978843,26.44408262362667,64.86250750223796,66.00841210683187,16.860000610351562,28.51179760395547 31721,2013-06-28,UNH,65.62000274658203,66.12999725341797,65.04000091552734,55.965152740478516,6867800.0,4.0,0.7430451024396376,56.79453467490621,52.291731270528366,59.340439986930036,137.4867678030726,28.916037941262534,54.202080663045244,53.05731283823649,16.860000610351562,28.51179760395547 31722,2013-06-28,V,46.064998626708984,46.18000030517578,45.55500030517578,42.5296630859375,12656400.0,4.0,0.28479524887895025,42.99970501338755,41.1652714880773,56.482798799469876,113.45177419207927,20.024076653842833,42.04738705952962,40.83246587117513,16.860000610351562,28.51179760395547 31723,2013-06-28,VZ,50.93000030517578,51.22999954223633,50.33000183105469,30.429471969604492,11162600.0,4.0,-0.08581426765174172,31.307330740646798,29.181663857741874,50.459973779394346,16.292522426403398,0.5793728692954182,30.45646750132243,30.916525077819824,16.860000610351562,28.51179760395547 31724,2013-06-28,WBA,45.099998474121094,45.099998474121094,44.130001068115234,32.325374603271484,15231500.0,4.0,-0.713825568802001,38.309299877640846,32.451082202437284,39.83574533566402,-224.37069530456841,47.493015555299316,35.710514068603516,35.61743977864583,16.860000610351562,28.51179760395547 31725,2013-06-28,WMT,75.11000061035156,75.66000366210938,74.44999694824219,59.71745681762695,14548300.0,4.0,-0.4471844127646918,61.41118953523272,58.80617382231122,46.898302787800446,-55.03165763513865,13.635841467757704,60.57820014953613,61.54682833353679,16.860000610351562,28.51179760395547 31784,2013-07-01,AAPL,14.381786346435547,14.723929405212402,14.329285621643066,12.671587944030762,391053600.0,0.0,-0.3282531876809891,14.215256235094115,12.009996393232301,42.58116254095325,-109.40942775793654,32.279244585268444,13.334564431508381,13.299896351496379,16.3700008392334,30.917155511109577 31785,2013-07-01,AMGN,100.19999694824219,101.72000122070312,97.27999877929688,74.0350570678711,4898700.0,0.0,-0.8366066613033922,76.6788753118441,72.03751033879068,47.18515994425054,-28.288473770467487,3.3185870395567933,75.84651438395183,78.5125333150228,16.3700008392334,30.917155511109577 31786,2013-07-01,AXP,75.52999877929688,76.45999908447266,75.43000030517578,64.98851013183594,5007600.0,0.0,0.25729384052903015,67.13114911918322,61.46606081123671,57.81052988961798,45.57069486646916,19.429253788429914,64.46614418029785,61.51127281188965,16.3700008392334,30.917155511109577 31787,2013-07-01,BA,102.93000030517578,104.0199966430664,102.93000030517578,87.51753234863281,4091200.0,0.0,0.9958261462910656,88.82352934797619,82.7774784950414,61.474456422931766,125.96369753957714,16.968206622726978,85.30614929199218,81.21965611775717,16.3700008392334,30.917155511109577 31788,2013-07-01,CAT,83.04000091552734,83.25,82.2699966430664,61.83152770996094,4676300.0,0.0,-0.669425690996512,64.10016393291559,60.85527735126409,43.80357035045965,-85.26180485352474,14.409492265341465,63.286617533365884,63.501511319478354,16.3700008392334,30.917155511109577 31789,2013-07-01,CRM,38.560001373291016,38.720001220703125,37.7599983215332,37.79999923706055,3799100.0,0.0,-0.967481235378763,39.22450727226306,36.67649332282971,43.109163160590526,-47.97089196058304,10.735349741660018,39.89766680399577,41.11016667683919,16.3700008392334,30.917155511109577 31790,2013-07-01,CSCO,24.420000076293945,24.829999923706055,24.309999465942383,17.680376052856445,33674000.0,0.0,0.23975570631553111,17.934155496674535,17.24029251663113,59.74734313458676,76.76405639905636,19.800128973577593,17.476607259114584,16.34676847457886,16.3700008392334,30.917155511109577 31791,2013-07-01,CVX,118.3499984741211,120.01000213623047,118.0,77.78204345703125,5053000.0,0.0,-0.6937994312461484,80.77820615171555,76.0882855475032,48.260340678062484,-79.0483641003361,18.206050795513946,79.51319147745768,78.77933387756347,16.3700008392334,30.917155511109577 31792,2013-07-01,DIS,63.84000015258789,64.91999816894531,63.630001068115234,58.118309020996094,8221600.0,0.0,-0.2367962490353932,59.38042388289103,56.25800499589315,52.949518411953015,-3.2067776073706415,0.03853307379269924,58.32557996114095,57.88512477874756,16.3700008392334,30.917155511109577 31793,2013-07-01,GS,152.77999877929688,154.10000610351562,151.6999969482422,126.1187515258789,2496100.0,0.0,-1.2237150076756222,141.51809131807482,122.65058772855606,47.919723391075536,-120.40521403530025,17.25124154049902,132.551841990153,127.06737670898437,16.3700008392334,30.917155511109577 31794,2013-07-01,HD,77.62999725341797,77.80999755859375,76.62999725341797,60.8259162902832,7471000.0,0.0,-0.07747748228401719,62.558426834672304,57.99112722721735,54.669673489501065,-1.1358259008116258,13.042780038116659,60.90572611490885,59.59932467142741,16.3700008392334,30.917155511109577 31795,2013-07-01,HON,76.13609313964844,77.3087387084961,76.13609313964844,62.09156799316406,2251593.0,0.0,0.3645740855094388,62.638432703525275,58.877680577724725,56.915461747259165,109.20518806314423,16.829767783945552,60.968583297729495,59.43076394399007,16.3700008392334,30.917155511109577 31796,2013-07-01,IBM,183.69981384277344,185.27725219726562,182.71510314941406,120.29656219482422,4646750.0,0.0,-2.0501939940228198,132.17179936206446,119.34727107250585,40.19162119020786,-160.5488262631402,43.274803638173296,127.3838892618815,127.32464090983073,16.3700008392334,30.917155511109577 31797,2013-07-01,INTC,24.350000381469727,24.420000076293945,23.84000015258789,17.7220516204834,29698200.0,0.0,-0.03364848118791386,18.99774804254543,17.42482352117527,51.06068877928508,-65.22763043210188,11.480757317163299,18.133519172668457,17.625342909495036,16.3700008392334,30.917155511109577 31798,2013-07-01,JNJ,85.72000122070312,87.63999938964844,85.5,65.56097412109375,9905200.0,0.0,0.21815515427471155,66.08318324981157,62.52321437897261,56.229735292753254,52.57182510667395,0.6775499587059818,64.6960334777832,64.1461841583252,16.3700008392334,30.917155511109577 31799,2013-07-01,JPM,53.220001220703125,53.630001068115234,52.43000030517578,39.12860870361328,23511100.0,0.0,0.03789537721351621,40.9623771116142,38.28253865987017,52.822394384269764,-51.617605885969844,2.934385874544379,39.83105748494466,38.11640224456787,16.3700008392334,30.917155511109577 31800,2013-07-01,KO,40.5,40.91999816894531,40.36000061035156,29.27110481262207,10754300.0,0.0,-0.21256950949374698,29.93475948142577,28.448996202473158,49.453768151427234,-25.95261716981215,0.5183694630428393,29.440143966674803,29.842768287658693,16.3700008392334,30.917155511109577 31801,2013-07-01,MCD,99.3499984741211,100.30000305175781,99.26000213623047,75.84896850585938,4053500.0,0.0,-0.03226464140513485,76.2930167333989,73.13214729858353,52.765176144874644,52.53009245873784,0.03496159556686595,74.9630490620931,75.72175572713216,16.3700008392334,30.917155511109577 31802,2013-07-01,MMM,108.37000274658203,110.36000061035156,108.36000061035156,79.23636627197266,2668800.0,0.0,-0.030636118503238663,81.72921052849513,77.73080839240332,51.87760948663806,-72.81456836845847,14.274654087488459,79.94847691853842,78.65053596496583,16.3700008392334,30.917155511109577 31803,2013-07-01,MRK,44.14122009277344,44.70419692993164,44.10305404663086,32.12994384765625,13741586.0,0.0,-0.037628280278262594,33.93561367602659,31.74085421948122,50.077351996300486,-82.94749824197179,10.87771155065551,32.670778465271,32.334353351593016,16.3700008392334,30.917155511109577 31804,2013-07-01,MSFT,34.75,34.9900016784668,34.33000183105469,28.572233200073242,31055400.0,0.0,0.07754253477848394,29.7953738728032,27.700005956603537,56.36365351935897,-14.596342975689568,4.364878914948634,28.821697171529134,27.471362018585204,16.3700008392334,30.917155511109577 31805,2013-07-01,NKE,31.969999313354492,32.29499816894531,31.100000381469727,27.830215454101562,14398800.0,0.0,-0.06089569293585484,28.44213425536667,26.807526045841822,52.74217334747822,50.39438450953846,12.40237895433797,27.836875279744465,27.83598903020223,16.3700008392334,30.917155511109577 31806,2013-07-01,PG,77.0199966430664,78.44999694824219,77.0,57.6322135925293,6699200.0,0.0,-0.2091105766593273,58.568130384468716,55.964298738456094,50.81010322896599,-21.978721082829765,9.972849153857597,57.64331219991048,57.893080965677896,16.3700008392334,30.917155511109577 31807,2013-07-01,TRV,80.44000244140625,81.5,80.44000244140625,63.9857177734375,2291300.0,0.0,-0.8014099608462502,67.04833084686139,61.372773202821215,47.490661476746396,-55.95087392772356,17.226998400367883,64.73460222880045,65.97177155812581,16.3700008392334,30.917155511109577 31808,2013-07-01,UNH,65.88999938964844,66.36000061035156,65.5199966430664,56.09334945678711,3736500.0,0.0,0.7608973005499777,56.965820725041404,52.38586575261973,59.65857277443693,143.90821487411552,31.08379335237489,54.28941980997721,53.111477533976235,16.3700008392334,30.917155511109577 31809,2013-07-01,V,45.974998474121094,46.8650016784668,45.907501220703125,43.10447692871094,11616000.0,0.0,0.33341423930096425,43.16185076255567,41.12018392067186,58.4214990984826,198.88241075277156,29.615255872723285,42.052428817749025,40.911444409688315,16.3700008392334,30.917155511109577 31810,2013-07-01,VZ,50.290000915527344,50.650001525878906,50.18000030517578,30.441558837890625,9746200.0,0.0,-0.07566774978923263,31.286560520127694,29.30519477467211,50.52175489632849,4.449711684784909,1.5318537653553046,30.396221351623534,30.92977345784505,16.3700008392334,30.917155511109577 31811,2013-07-01,WBA,44.970001220703125,45.11000061035156,44.220001220703125,32.42776107788086,6262400.0,0.0,-0.8201795635139106,38.43987325791949,32.01627069349652,40.326173251452126,-187.51537027550825,47.332367179765434,35.58204180399577,35.588103675842284,16.3700008392334,30.917155511109577 31812,2013-07-01,WMT,74.98999786376953,75.27999877929688,74.0999984741211,59.79764175415039,6697700.0,0.0,-0.4232983767849916,61.34525885852667,58.78391976085809,47.2283367721646,-68.96745838877276,17.67069771799317,60.49054997762044,61.52886339823405,16.3700008392334,30.917155511109577 31813,2013-07-02,AAPL,14.64142894744873,15.05821418762207,14.623929023742676,12.958637237548828,469865200.0,1.0,-0.28577680183178167,14.10237683542798,12.027440936483641,45.89627066749216,-62.30237323532706,16.097867096607533,13.309338061014811,13.29735852877299,16.440000534057617,34.916924319522785 31814,2013-07-02,AMGN,96.79000091552734,97.27999877929688,95.4000015258789,72.94911193847656,4006100.0,1.0,-0.9098595777127372,76.7087551601168,71.91422457621132,45.739640671031545,-89.75240302083269,6.966262911490142,75.69159469604492,78.40396436055501,16.440000534057617,34.916924319522785 31815,2013-07-02,AXP,75.43000030517578,76.29000091552734,74.30000305175781,64.30768585205078,5041200.0,1.0,0.26662371898240167,67.03568732977276,61.457353136535836,55.93497325646316,1.4061278747297712,8.19495186424573,64.4789618174235,61.64369532267253,16.440000534057617,34.916924319522785 31816,2013-07-02,BA,103.22000122070312,103.25,100.81999969482422,86.01708984375,4147000.0,1.0,0.9259457980541299,88.83448983920829,82.92419393764717,58.180807260952,51.69306366737285,0.2664181098843992,85.38385569254557,81.43389841715495,16.440000534057617,34.916924319522785 31817,2013-07-02,CAT,82.7699966430664,83.58999633789062,82.04000091552734,61.65213394165039,3659900.0,1.0,-0.6549988220297749,63.78603035160899,60.912277830153705,43.28707879657373,-83.29128775771247,9.717033853082231,63.140859095255536,63.48690274556478,16.440000534057617,34.916924319522785 31818,2013-07-02,CRM,37.7400016784668,38.400001525878906,37.72999954223633,38.16999816894531,4111000.0,1.0,-0.8909214219892476,39.24455000805781,36.69345048022344,44.15164144899878,-45.24676367196706,11.055910978643196,39.60300013224284,41.05108331044515,16.440000534057617,34.916924319522785 31819,2013-07-02,CSCO,24.239999771118164,24.639999389648438,24.219999313354492,17.665843963623047,31098600.0,1.0,0.2287489282973354,17.940541086709974,17.243359937154775,59.580929888637584,46.63404979044475,15.744548125649699,17.48961639404297,16.393907229105633,16.440000534057617,34.916924319522785 31820,2013-07-02,CVX,119.08999633789062,120.33000183105469,118.58999633789062,77.82774353027344,4912000.0,1.0,-0.6432297369149751,80.49152907003558,76.12609712014996,48.38701459122307,-64.69491235238273,14.695308649556543,79.39060923258464,78.8041820526123,16.440000534057617,34.916924319522785 31821,2013-07-02,DIS,63.83000183105469,64.13999938964844,63.08000183105469,57.50921630859375,7690500.0,1.0,-0.2348790365281559,59.302529668056856,56.23680825308572,51.18571904063393,-45.251284242282246,6.551482584264286,58.238912963867186,57.95239766438802,16.440000534057617,34.916924319522785 31822,2013-07-02,GS,151.16000366210938,153.19000244140625,149.89999389648438,125.42893981933594,3091600.0,1.0,-1.4120191824700044,141.454430227562,121.8199952790298,47.25883587514577,-126.93689066980835,22.476867398935962,132.3446388244629,127.17199897766113,16.440000534057617,34.916924319522785 31823,2013-07-02,HD,77.29000091552734,78.12000274658203,76.95999908447266,61.17405319213867,6886300.0,1.0,0.009759189950067082,62.61572206294916,57.98763754093268,55.57828538164368,14.235703565597532,15.563976107024876,60.93021710713705,59.684271876017256,16.440000534057617,34.916924319522785 31824,2013-07-02,HON,75.54499816894531,76.11701965332031,74.01007843017578,60.205318450927734,9422055.0,1.0,0.26413619317552417,62.6364434519833,58.89049250687901,51.70325179553631,-28.317299021986102,2.2555185359168233,60.90029703776042,59.4914155960083,16.440000534057617,34.916924319522785 31825,2013-07-02,IBM,182.3900604248047,184.73231506347656,181.89292907714844,120.43492126464844,3825954.0,1.0,-2.141982396386851,131.85217545128728,118.74303786658382,40.4359538854616,-146.86729047129535,45.09962914921062,127.04637858072917,127.14809214274088,16.440000534057617,34.916924319522785 31826,2013-07-02,INTC,23.8700008392334,24.040000915527344,23.540000915527344,17.595945358276367,28290100.0,1.0,-0.06165039141814077,18.92927099207638,17.37164167424442,49.90413385338841,-107.07094411251543,18.663008606065876,18.12461713155111,17.660292641321817,16.440000534057617,34.916924319522785 31827,2013-07-02,JNJ,86.6500015258789,87.19999694824219,86.20999908447266,65.51558685302734,8572100.0,1.0,0.2626996340978849,66.22700813269218,62.56632148766916,56.070260383965056,60.94849530033426,0.6775499587059841,64.67627232869467,64.22268555959066,16.440000534057617,34.916924319522785 31828,2013-07-02,JPM,52.56999969482422,53.529998779296875,52.119998931884766,39.64671325683594,23935300.0,1.0,0.06082833115352315,40.894081213453575,38.28710164787455,54.689678359479714,-51.412425846457566,0.7285905229463817,39.85329767862956,38.17361596425374,16.440000534057617,34.916924319522785 31829,2013-07-02,KO,40.470001220703125,40.7400016784668,40.18000030517578,29.206003189086914,12248300.0,1.0,-0.1880674438968839,29.857546145971444,28.470817654077383,49.04041656085905,-37.65160142212291,2.684372112242166,29.398687871297202,29.840242131551108,16.440000534057617,34.916924319522785 31830,2013-07-02,MCD,99.81999969482422,100.5,99.38999938964844,75.9325180053711,3850500.0,1.0,0.046531850915641826,76.4439884650843,73.09971194385123,52.99663880513713,66.29221470314539,2.0038203998072506,74.94226277669271,75.711865234375,16.440000534057617,34.916924319522785 31831,2013-07-02,MMM,109.05000305175781,109.75,108.33000183105469,78.8159408569336,3008800.0,1.0,-0.08402067007691016,81.72369828599035,77.64281248671473,50.693977831441906,-93.81941823562288,14.492141021842569,79.89153416951497,78.69378128051758,16.440000534057617,34.916924319522785 31832,2013-07-02,MRK,43.979007720947266,44.58969497680664,43.921756744384766,32.289485931396484,11859063.0,1.0,-0.05120243428154225,33.734447298634,31.772764768016394,50.85757410309803,-95.7477387718948,13.516461340174867,32.71127471923828,32.351508394877115,16.440000534057617,34.916924319522785 31833,2013-07-02,MSFT,34.40999984741211,34.439998626708984,33.630001068115234,28.222970962524414,37630000.0,1.0,0.045492690064680374,29.763288044028467,27.64477698893052,54.11036891166336,-97.90564898938749,17.25192047010044,28.79009787241618,27.548268127441407,16.440000534057617,34.916924319522785 31834,2013-07-02,NKE,30.96500015258789,31.540000915527344,30.950000762939453,27.959701538085938,7402400.0,1.0,-0.03188844119143397,28.431680552358785,26.81083558381065,53.49841839600996,17.72347553167278,14.918768827885673,27.79978624979655,27.85734685262044,16.440000534057617,34.916924319522785 31835,2013-07-02,PG,77.94999694824219,78.61000061035156,77.70999908447266,57.94247055053711,10228500.0,1.0,-0.13662479241060765,58.64062860828703,55.97083760875398,51.725176637419416,10.638787362423031,8.018474464994082,57.62730763753255,57.89584655761719,16.440000534057617,34.916924319522785 31836,2013-07-02,TRV,81.01000213623047,81.30999755859375,79.5199966430664,62.968048095703125,2281900.0,1.0,-0.7913970709740212,66.8688644265755,61.2768901968376,44.93835424124987,-82.4447169825116,23.595936174578323,64.59760373433431,65.9139881769816,16.440000534057617,34.916924319522785 31837,2013-07-02,UNH,65.43000030517578,65.66000366210938,65.05000305175781,55.785667419433594,4484800.0,1.0,0.7416684351147822,57.02071632552404,52.60306373429041,58.52170174176454,102.99169893605078,22.897219797484258,54.374445215861,53.16349245707194,16.440000534057617,34.916924319522785 31838,2013-07-02,V,46.27000045776367,46.7599983215332,46.064998626708984,43.1091423034668,8749200.0,1.0,0.3680786150901838,43.30243659584279,41.096889347150366,58.437045815847895,184.0695511637136,29.615255872723285,42.080588022867836,40.98612588246663,16.440000534057617,34.916924319522785 31839,2013-07-02,VZ,50.36000061035156,51.040000915527344,50.189998626708984,30.604766845703125,9660800.0,1.0,-0.0538364459997851,31.27915996430837,29.420797120347395,51.368912926957435,29.24480541102323,4.064890400556697,30.35370667775472,30.94186305999756,16.440000534057617,34.916924319522785 31840,2013-07-02,WBA,44.31999969482422,44.5099983215332,44.20000076293945,32.5155143737793,7193000.0,1.0,-0.8871583042733491,38.531298550521456,31.663756838882847,40.75436383596867,-169.94978191215844,47.45470186534709,35.45308151245117,35.55235169728597,16.440000534057617,34.916924319522785 31841,2013-07-02,WMT,74.30999755859375,75.68000030517578,74.20999908447266,59.89384078979492,6726400.0,1.0,-0.3920863357604816,61.238430067051794,58.79214396859274,47.63227518231665,-49.35236359821235,11.31715696778331,60.418665822347,61.50054848988851,16.440000534057617,34.916924319522785 31842,2013-07-03,AAPL,15.03071403503418,15.106429100036621,14.908928871154785,13.030167579650879,240928800.0,2.0,-0.24353474230267302,14.008133235009227,12.04640825745293,46.68970585758176,-41.09940256196561,13.948741543612012,13.289871438344319,13.295618136723837,16.200000762939453,7.541524922797514 31843,2013-07-03,AMGN,95.20999908447266,96.5,95.05000305175781,72.7592544555664,2132600.0,2.0,-0.9720280199440907,76.58446459701904,72.13040509292236,45.487609265945075,-98.65768639315837,8.773491905329479,75.47820053100585,78.3023120880127,16.200000762939453,7.541524922797514 31844,2013-07-03,AXP,74.0199966430664,74.77999877929688,73.91000366210938,64.27324676513672,3007000.0,2.0,0.2681477282848306,67.03774265270839,61.45937572497717,55.84017292915641,-39.182097399100115,4.566041221406031,64.47029787699381,61.78098519643148,16.200000762939453,7.541524922797514 31845,2013-07-03,BA,101.01000213623047,103.04000091552734,100.77999877929688,87.2208251953125,2891700.0,2.0,0.9566686210922342,88.85229521391352,83.27937974336186,59.961132456679536,62.072850195236455,0.022880811074219427,85.50083897908529,81.6617369333903,16.200000762939453,7.541524922797514 31846,2013-07-03,CAT,82.1500015258789,82.5,81.55999755859375,61.18120193481445,2928200.0,2.0,-0.6737985711392724,63.73416808620502,60.77203728183697,41.944011454013825,-112.76047222134628,14.979573544029694,62.98513336181641,63.443278058369955,16.200000762939453,7.541524922797514 31847,2013-07-03,CRM,37.88999938964844,38.7400016784668,37.779998779296875,38.54999923706055,2292300.0,2.0,-0.7904722360140255,39.30062491303647,36.69737542265689,45.218161208379165,-34.48577051781689,6.425531851248681,39.34366671244303,41.0047082901001,16.200000762939453,7.541524922797514 31848,2013-07-03,CSCO,24.360000610351562,24.84000015258789,24.270000457763672,17.86197280883789,24775000.0,2.0,0.23316416475836732,17.97572372573659,17.240128820955302,61.09387758730344,84.7477925789228,22.01580344676793,17.507720502217612,16.439506101608277,16.200000762939453,7.541524922797514 31849,2013-07-03,CVX,119.23999786376953,119.30000305175781,118.61000061035156,77.78204345703125,3034800.0,2.0,-0.5999249425048419,80.35828047117883,76.09670533814733,48.26477351876288,-72.69740193228088,14.695308649556551,79.24124679565429,78.81930516560872,16.200000762939453,7.541524922797514 31850,2013-07-03,DIS,62.849998474121094,63.83000183105469,62.56999969482422,57.82740020751953,3351800.0,2.0,-0.2053180714126981,59.31398845977563,56.269895970156014,52.048903796016454,-54.17342748023266,12.279370058860966,58.171640396118164,58.020125198364255,16.200000762939453,7.541524922797514 31851,2013-07-03,GS,149.6199951171875,151.4199981689453,149.27999877929688,125.02165222167969,1267700.0,2.0,-1.5759497353844125,141.56395639371013,121.05639043856527,46.864063215209555,-127.6826458980939,24.238455504018535,132.07332127888998,127.23255157470703,16.200000762939453,7.541524922797514 31852,2013-07-03,HD,76.98999786376953,77.98999786376953,76.91999816894531,61.50640869140625,3025600.0,2.0,0.10450848363686305,62.74091542799436,58.07055193345584,56.44056451797343,19.248084218814306,15.103661476299129,60.91460660298665,59.775020599365234,16.200000762939453,7.541524922797514 31853,2013-07-03,HON,73.7526626586914,75.28759002685547,73.71453094482422,60.69234085083008,2707974.0,2.0,0.22128622745682947,62.57508280737216,59.09177395837491,52.85640595997656,-42.873652030041725,4.572087790083866,60.85803731282552,59.56031265258789,16.200000762939453,7.541524922797514 31854,2013-07-03,IBM,182.58126831054688,185.67877197265625,182.13192749023438,121.5354995727539,1958740.0,2.0,-2.101690910454124,131.6732078487853,118.3251808230897,42.37318201627541,-119.73219512666752,39.574380712868745,126.72354151407878,126.99092928568523,16.200000762939453,7.541524922797514 31855,2013-07-03,INTC,23.700000762939453,23.899999618530273,23.450000762939453,17.62563133239746,18167200.0,2.0,-0.08051852951571803,18.923774307288376,17.307408744774612,50.17894253149265,-112.8039670335634,20.725736370506592,18.11497383117676,17.687653271357217,16.200000762939453,7.541524922797514 31856,2013-07-03,JNJ,86.54000091552734,87.04000091552734,86.0999984741211,65.67450714111328,3599900.0,2.0,0.30728282920154015,66.35672511648744,62.67121067452819,56.516959186617434,64.34076938416383,1.812986624968347,64.64728647867838,64.29670263926188,16.200000762939453,7.541524922797514 31857,2013-07-03,JPM,52.310001373291016,52.810001373291016,52.209999084472656,39.62419128417969,10442300.0,2.0,0.07630592025468985,40.898504563687176,38.29198348868099,54.59251112983948,-71.28071765360298,0.7285905229463971,39.85664774576823,38.22921199798584,16.200000762939453,7.541524922797514 31858,2013-07-03,KO,40.2400016784668,40.560001373291016,40.029998779296875,29.292804718017578,5264800.0,2.0,-0.15980311163253802,29.864028994277724,28.472945531173934,49.62121669998332,-43.63063689758117,5.370274191668563,29.361083666483562,29.840958881378175,16.200000762939453,7.541524922797514 31859,2013-07-03,MCD,99.94999694824219,100.55999755859375,99.70999908447266,76.25167846679688,1676300.0,2.0,0.13319681075745393,76.5598963434958,73.28243077442413,53.88954641224142,88.69840818615872,2.640136397998556,74.91703618367514,75.7128225962321,16.200000762939453,7.541524922797514 31860,2013-07-03,MMM,108.27999877929688,109.9000015258789,108.20999908447266,79.33784484863281,1358800.0,2.0,-0.08325530607370979,81.71113118881739,77.71772012954197,52.09750135772618,-74.2973539542168,12.960328337593783,79.8450210571289,78.74332237243652,16.200000762939453,7.541524922797514 31861,2013-07-03,MRK,44.35114669799805,44.58969497680664,44.04580307006836,32.289485931396484,7203952.0,2.0,-0.061253951699711706,33.6297054977052,31.75705178073719,50.85757410309803,-90.7988215490579,13.516461340174862,32.703199005126955,32.368319829305015,16.200000762939453,7.541524922797514 31862,2013-07-03,MSFT,33.65999984741211,34.369998931884766,33.599998474121094,28.28119468688965,15994400.0,2.0,0.02450860523753562,29.74224831478795,27.601787978241838,54.424578342462695,-91.91920714619489,17.759664328237182,28.76681467692057,27.612106577555338,16.200000762939453,7.541524922797514 31863,2013-07-03,NKE,31.1200008392334,31.469999313354492,31.049999237060547,28.066864013671875,3375600.0,2.0,-0.00024998731426251197,28.4799904722399,26.812086783009125,54.12689602655275,37.20374301591376,14.918768827885684,27.767752583821615,27.8809357325236,16.200000762939453,7.541524922797514 31864,2013-07-03,PG,78.27999877929688,78.75,77.43000030517578,58.03848648071289,5339900.0,2.0,-0.07061756767281935,58.709402309944025,56.043149341056946,52.010979732717594,10.969365920681806,10.977917687832774,57.621643702189125,57.906689453125,16.200000762939453,7.541524922797514 31865,2013-07-03,TRV,79.54000091552734,80.63999938964844,79.3499984741211,63.425628662109375,789400.0,2.0,-0.7380312907514153,66.82334752306053,61.21670107618263,46.281226840547,-81.27320089985052,24.73976554386601,64.52603797912597,65.85677445729574,16.200000762939453,7.541524922797514 31866,2013-07-03,UNH,64.95999908447266,65.83999633789062,64.6500015258789,56.01643753051758,2271100.0,2.0,0.7365600344743655,56.97950558193337,52.99135318271507,59.126047736389715,96.86189272496732,16.28985328290582,54.458369445800784,53.2152406056722,16.200000762939453,7.541524922797514 31867,2013-07-03,V,46.04499816894531,46.86000061035156,45.98249816894531,43.52803039550781,4533200.0,2.0,0.4244582602720044,43.47143880979985,41.156419161391554,59.83207722575727,182.84389470855479,30.99574971840936,42.12317606608073,41.07375094095866,16.200000762939453,7.541524922797514 31868,2013-07-03,VZ,50.560001373291016,51.290000915527344,50.45000076293945,30.8344669342041,5965700.0,2.0,-0.017794973623360022,31.20928856867967,29.654482488449236,52.55171909953258,59.72290758262096,7.556682975957521,30.33234806060791,30.958486111958823,16.200000762939453,7.541524922797514 31869,2013-07-03,WBA,43.86000061035156,44.16999816894531,43.310001373291016,32.26686477661133,4391800.0,2.0,-0.9493597550210922,38.58186804033867,31.283351075872268,39.9148358999606,-168.18161089885479,52.682741313401316,35.3070566813151,35.5045768737793,16.200000762939453,7.541524922797514 31870,2013-07-03,WMT,74.41000366210938,75.12000274658203,74.08999633789062,59.93391418457031,2316400.0,2.0,-0.35996749906961156,61.210316404028084,58.78097426064476,47.804444819428014,-65.59188438019079,12.826627274590974,60.348385111490884,61.46187737782796,16.200000762939453,7.541524922797514 31900,2013-07-05,AAPL,15.01392936706543,15.117500305175781,14.833929061889648,12.925504684448242,274024800.0,4.0,-0.21601296374415035,13.941363289595884,12.048027751206117,45.67580345825257,-44.60572977560625,16.518373482057093,13.265171559651693,13.287667798995972,14.890000343322754,19.63578042006568 31901,2013-07-05,AMGN,96.91999816894531,97.9000015258789,96.77999877929688,74.14897918701172,2233500.0,4.0,-0.8987970143981556,76.58726979651418,72.1389921053413,47.670986530754114,-54.743770657057496,0.4315184804369851,75.30378875732421,78.17404721577962,14.890000343322754,19.63578042006568 31902,2013-07-05,AXP,75.30999755859375,76.37000274658203,75.12000274658203,65.7641372680664,4501500.0,4.0,0.3852173742308693,67.07769214596497,61.445437126495975,58.95546732531164,50.5456939921116,16.73686591384421,64.5305191040039,61.94054571787516,14.890000343322754,19.63578042006568 31903,2013-07-05,BA,103.69999694824219,104.19999694824219,102.75,88.33132934570312,3671700.0,4.0,1.0584242281066025,89.12162556757795,83.38643183598651,61.52435922098656,121.3943212568375,8.188889997909454,85.67801005045573,81.89950981140137,14.890000343322754,19.63578042006568 31904,2013-07-05,CAT,82.52999877929688,82.62999725341797,81.4000015258789,61.39797592163086,4819500.0,4.0,-0.6635565913378372,63.68918985988919,60.67798085544285,42.78926931531377,-105.3123523621153,16.70944548429188,62.8466002146403,63.394972483317055,14.890000343322754,19.63578042006568 31905,2013-07-05,CRM,38.959999084472656,39.06999969482422,38.33000183105469,38.939998626708984,2824600.0,4.0,-0.6716534383006376,39.41110400750978,36.67489605352537,46.30679101246973,-14.09993869921059,2.0126254987639665,39.11566670735677,40.95045827229818,14.890000343322754,19.63578042006568 31906,2013-07-05,CSCO,24.639999389648438,24.65999984741211,24.25,17.84744644165039,19984900.0,4.0,0.23280745560310123,17.995702660599076,17.234058272323285,60.91916253403601,60.89686567552979,21.05263400911378,17.541449737548827,16.478851795196533,14.890000343322754,19.63578042006568 31907,2013-07-05,CVX,119.69000244140625,120.86000061035156,119.0999984741211,78.7160873413086,4386200.0,4.0,-0.48464931004738787,80.3530035644077,76.09675839848292,50.888079119758544,-35.32449629241449,1.586918266597285,79.14501088460287,78.83919639587403,14.890000343322754,19.63578042006568 31908,2013-07-05,DIS,63.880001068115234,63.95000076293945,63.11000061035156,58.018306732177734,5645800.0,4.0,-0.16458895351289726,59.33647923460375,56.30922350892653,52.569475575428854,-27.972344944660296,10.57467456566991,58.11861000061035,58.07633736928304,14.890000343322754,19.63578042006568 31909,2013-07-05,GS,152.3000030517578,153.2899932861328,151.5,127.35701751708984,2243700.0,4.0,-1.5001288659782688,141.4212082717263,120.66390830542211,49.37263352962892,-87.11222649762054,15.757621743911246,131.9182357788086,127.2914316813151,14.890000343322754,19.63578042006568 31910,2013-07-05,HD,77.91000366210938,78.55999755859375,77.4000015258789,61.94953155517578,4991500.0,4.0,0.21290011330884795,62.86227155924424,58.03069947957412,57.576372477747114,50.895315394293384,19.95998753748052,60.88804626464844,59.86672439575195,14.890000343322754,19.63578042006568 31911,2013-07-05,HON,75.35432434082031,76.34583282470703,75.35432434082031,61.89056396484375,2203867.0,4.0,0.2807772864594327,62.68638543317874,59.16600256730953,55.5571498189446,74.05679837315367,4.125115906826455,60.870148468017575,59.638028653462726,14.890000343322754,19.63578042006568 31912,2013-07-05,IBM,185.93690490722656,186.5774383544922,183.89100646972656,122.59205627441406,2516048.0,4.0,-1.961888887890595,131.301880414344,118.1386698175896,44.17624436167066,-91.45855150682505,34.380602073325214,126.47072118123373,126.82237256368002,14.890000343322754,19.63578042006568 31913,2013-07-05,INTC,23.950000762939453,24.079999923706055,23.68000030517578,17.84816551208496,17830400.0,4.0,-0.07663165438044572,18.906171511302162,17.28124418388827,52.21184926974114,-75.84741030125952,14.516806829583114,18.114726511637368,17.712476205825805,14.890000343322754,19.63578042006568 31914,2013-07-05,JNJ,87.58000183105469,87.87999725341797,86.91999816894531,66.49942016601562,5403600.0,4.0,0.40451591191940395,66.66314124351595,62.622859961928384,58.76829130034674,123.00299578838195,6.876987827175072,64.64905319213867,64.37820873260497,14.890000343322754,19.63578042006568 31915,2013-07-05,JPM,53.36000061035156,54.0,53.11000061035156,40.540252685546875,17070200.0,4.0,0.16063877655122383,40.993713334480006,38.26264958055906,57.75095228652991,30.012646157944367,12.871562709016313,39.87537612915039,38.29299392700195,14.890000343322754,19.63578042006568 31916,2013-07-05,KO,40.720001220703125,40.79999923706055,40.150001525878906,29.31450653076172,10402200.0,4.0,-0.13410637494860822,29.86470050582962,28.4729957603447,49.769285002033016,-23.042929581025994,0.620536666538809,29.326358286539712,29.837726402282716,14.890000343322754,19.63578042006568 31917,2013-07-05,MCD,100.69000244140625,100.83999633789062,99.25,75.87934875488281,3933900.0,4.0,0.16987728021578619,76.58134511898392,73.50261713077195,52.681788245465135,84.2210961582741,2.5460738888976544,74.88945134480794,75.70217145284018,14.890000343322754,19.63578042006568 31918,2013-07-05,MMM,110.37000274658203,111.55999755859375,109.87000274658203,80.85282135009766,2064500.0,4.0,0.03914594283283179,81.82525839443275,77.81162972812584,55.86970472515444,52.020649078374355,2.475157736537603,79.86314214070639,78.79721069335938,14.890000343322754,19.63578042006568 31919,2013-07-05,MRK,44.78053283691406,45.13358688354492,44.475189208984375,32.712615966796875,8491944.0,4.0,-0.034677058514489545,33.533551012936385,31.784000790652485,52.94481801802185,-37.31011415911329,3.0563723447165763,32.723432540893555,32.37694727579753,14.890000343322754,19.63578042006568 31920,2013-07-05,MSFT,34.09000015258789,34.2400016784668,33.58000183105469,28.44749641418457,26085900.0,4.0,0.021055017248485797,29.698364696314204,27.58330453891529,55.32834583996594,-83.69430615309639,18.11762816573578,28.75572738647461,27.669495677948,14.890000343322754,19.63578042006568 31921,2013-07-05,NKE,31.579999923706055,31.915000915527344,31.575000762939453,28.415130615234375,5157800.0,4.0,0.05232277510519623,28.580709926120168,26.77744875765669,56.12066346736576,136.47202933811118,4.720720827135081,27.758898226420083,27.907362365722655,14.890000343322754,19.63578042006568 31922,2013-07-05,PG,78.88999938964844,79.0199966430664,77.77999877929688,57.868629455566406,7264700.0,4.0,-0.03164759511019355,58.74820868866696,56.116624761650414,51.453505650651934,25.43468139757794,7.4155203042208715,57.609825642903644,57.90272471110026,14.890000343322754,19.63578042006568 31923,2013-07-05,TRV,80.93000030517578,81.3499984741211,80.0,64.16714477539062,1374000.0,4.0,-0.6286575987397498,66.80014851813144,61.208345668269935,48.39124076036702,-43.79007854482721,16.92477311500972,64.4755318959554,65.81793066660563,14.890000343322754,19.63578042006568 31924,2013-07-05,UNH,65.95999908447266,66.19000244140625,65.2699966430664,56.55488586425781,2356500.0,4.0,0.7671170231658664,56.97552458607636,53.381792384748834,60.514682667329836,122.57936837716525,20.29790874188139,54.57697792053223,53.27270107269287,14.890000343322754,19.63578042006568 31925,2013-07-05,V,47.217498779296875,47.71500015258789,46.875,44.400733947753906,8495600.0,4.0,0.5334105931688882,43.900413163690864,40.993677107305224,62.54175116175361,257.1450206106609,41.48496596078124,42.20579172770182,41.16724872589111,14.890000343322754,19.63578042006568 31926,2013-07-05,VZ,51.29999923706055,51.29999923706055,50.34000015258789,31.0097713470459,8024400.0,4.0,0.024629836512200853,31.28269917345091,29.661467391490493,53.445671942804225,66.56517253504035,5.7463640696178615,30.32892271677653,30.972993755340575,14.890000343322754,19.63578042006568 31927,2013-07-05,WBA,44.29999923706055,44.470001220703125,43.66999816894531,32.361942291259766,4493200.0,4.0,-0.979689639708802,38.606820877896,30.96659182657177,40.40047888688883,-139.20697619361823,47.39832289962053,35.163470077514646,35.46081097920736,14.890000343322754,19.63578042006568 31928,2013-07-05,WMT,75.1500015258789,75.26000213623047,74.41000366210938,60.294681549072266,5443900.0,4.0,-0.3019218116270963,61.16539269399576,58.79222945261068,49.355126702717236,-34.625424170770565,10.481464238227819,60.299750391642256,61.43918024698893,14.890000343322754,19.63578042006568 31987,2013-07-08,AAPL,15.003929138183594,15.035714149475098,14.666070938110352,12.8521146774292,298138400.0,0.0,-0.19784310402324756,13.844412066064075,12.062115929999157,44.96746493853273,-54.24654639263613,22.084863479368007,13.237209924062093,13.279191493988037,14.779999732971191,39.67947206772752 31988,2013-07-08,AMGN,98.45999908447266,99.22000122070312,97.9000015258789,74.55906677246094,2464300.0,0.0,-0.7984660543545488,76.54300723919573,72.13541149249372,48.30306276518813,-21.59817425001436,6.774409109190209,75.1154551188151,78.0529951731364,14.779999732971191,39.67947206772752 31989,2013-07-08,AXP,76.91000366210938,77.80999755859375,76.8499984741211,66.3932876586914,5106200.0,0.0,0.5227373003725688,66.92038541573324,61.53701891165933,60.181737085895854,119.62145444080119,25.887195373896144,64.6045524597168,62.105723508199056,14.779999732971191,39.67947206772752 31990,2013-07-08,BA,104.0,105.0999984741211,103.44000244140625,88.47545623779297,4222700.0,0.0,1.137582769403025,89.35899167867558,83.30843462137324,61.72499277695248,138.50206029838384,14.04184246054948,85.80855712890624,82.12970504760742,14.779999732971191,39.67947206772752 31991,2013-07-08,CAT,82.4000015258789,83.19999694824219,82.25,62.190330505371094,4879100.0,0.0,-0.5847625766498723,63.54505298526997,60.71373340694195,45.774522990811974,-60.34854325799304,8.316500064330828,62.753165817260744,63.37064240773519,14.779999732971191,39.67947206772752 31992,2013-07-08,CRM,39.029998779296875,39.36000061035156,38.33000183105469,38.43000030517578,3846100.0,0.0,-0.6115912442224172,39.15516890466786,36.81283112584971,45.09453158321002,-10.403073927576191,1.812000978474631,38.873666763305664,40.897166633605956,14.779999732971191,39.67947206772752 31993,2013-07-08,CSCO,24.65999984741211,24.75,24.389999389648438,17.89102554321289,34669400.0,0.0,0.23335130176731056,18.02619170809246,17.226163104529615,61.26296071158457,88.58798241917394,23.94069248592268,17.572544288635253,16.51627907752991,14.779999732971191,39.67947206772752 31994,2013-07-08,CVX,121.29000091552734,122.30999755859375,120.9800033569336,79.19291687011719,4964400.0,0.0,-0.3507728913219381,80.30425272283367,76.11546392145345,52.168910396404996,15.765240086701276,13.752221328028448,79.05443471272787,78.85288734436035,14.779999732971191,39.67947206772752 31995,2013-07-08,DIS,64.27999877929688,64.79000091552734,64.16000366210938,58.82740020751953,6679700.0,0.0,-0.0662599491081366,59.31103134836727,56.32194480214542,54.7244731128454,50.913313199559234,0.7060107746529766,58.102851994832356,58.139367739359535,14.779999732971191,39.67947206772752 31996,2013-07-08,GS,154.5800018310547,154.8000030517578,152.8800048828125,127.83078002929688,2699100.0,0.0,-1.3858365443474696,140.4705006897613,120.60068003533632,49.869306784980836,-67.48796147970351,9.316364189448793,131.83224080403645,127.3635929107666,14.779999732971191,39.67947206772752 31997,2013-07-08,HD,78.55999755859375,79.54000091552734,78.54000091552734,62.6854133605957,6051200.0,0.0,0.35409894025563204,62.947853003504825,57.98310021304791,59.39526288042651,100.60067217182817,27.57426067239752,60.90648727416992,59.96793689727783,14.779999732971191,39.67947206772752 31998,2013-07-08,HON,76.72718048095703,77.26106262207031,76.31723022460938,62.36216735839844,4048063.0,0.0,0.36180813289649905,62.860479489486956,59.11482759364292,56.570154560259816,132.32019379932763,10.970624435642529,60.90699844360351,59.71988722483317,14.779999732971191,39.67947206772752 31999,2013-07-08,IBM,186.9980926513672,187.170166015625,186.05162048339844,122.62352752685547,3083085.0,0.0,-1.8274891533467184,130.55367665366978,118.17181086464076,44.2300132577177,-71.37259376434429,30.94512190209694,126.236349995931,126.64474283854166,14.779999732971191,39.67947206772752 32000,2013-07-08,INTC,23.860000610351562,23.90999984741211,23.030000686645508,17.202787399291992,68826600.0,0.0,-0.12419624092882842,18.942479954573574,17.141081561234532,46.51729506089717,-145.6165978955057,28.67647902294242,18.093461100260416,17.73180953661601,14.779999732971191,39.67947206772752 32001,2013-07-08,JNJ,88.08999633789062,88.98999786376953,87.97000122070312,67.04431915283203,12051400.0,0.0,0.5195535350834888,67.05871636467685,62.50578673285734,60.17719905161576,173.28291992239164,16.896450193138737,64.68386662801107,64.46504090627035,14.779999732971191,39.67947206772752 32002,2013-07-08,JPM,54.540000915527344,54.90999984741211,54.04999923706055,41.0733757019043,21786900.0,0.0,0.26740921767187587,41.12749763686199,38.19065269272785,59.44908665051368,101.42681231360845,21.53204241688233,39.91883290608724,38.364915657043454,14.779999732971191,39.67947206772752 32003,2013-07-08,KO,40.650001525878906,40.7599983215332,40.41999816894531,29.328981399536133,9936300.0,0.0,-0.11129063587863897,29.792594425081102,28.502724750639114,49.87094400081478,-7.089836458313849,0.6205366665387968,29.299779256184895,29.833417892456055,14.779999732971191,39.67947206772752 32004,2013-07-08,MCD,100.27999877929688,100.5,99.55000305175781,75.89454650878906,4064300.0,0.0,0.19789197277860637,76.67735999635134,73.5281812328967,52.72652535794632,87.40423728019711,2.5460738888976615,74.88021570841471,75.68549067179362,14.779999732971191,39.67947206772752 32005,2013-07-08,MMM,112.0,112.77999877929688,111.9000015258789,81.280517578125,2571600.0,0.0,0.1687164672280943,81.94386317903304,77.76696216886735,56.86179631535236,134.57496343552887,11.929704785386733,79.9047019958496,78.85150006612142,14.779999732971191,39.67947206772752 32006,2013-07-08,MRK,45.200382232666016,45.4484748840332,45.07633590698242,32.886024475097656,11504315.0,0.0,0.00037363120749489553,33.50143210137799,31.79243462835833,53.77714351271503,2.284931710379734,2.5035962986879006,32.7352414449056,32.384226163228355,14.779999732971191,39.67947206772752 32007,2013-07-08,MSFT,34.349998474121094,34.59000015258789,33.97999954223633,28.547290802001953,32396900.0,0.0,0.026070077342225773,29.527348899176957,27.642892265984173,55.87156757535972,-41.12959746654543,9.222747418780658,28.76071694691976,27.746990076700847,14.779999732971191,39.67947206772752 32008,2013-07-08,NKE,32.0,32.33000183105469,31.739999771118164,28.45085334777832,6981600.0,0.0,0.09576566706007128,28.655833499144226,26.745635922242496,56.322098146464334,174.29735992563954,3.790560539796294,27.76784807840983,27.927635161081948,14.779999732971191,39.67947206772752 32009,2013-07-08,PG,78.54000091552734,79.08000183105469,78.5,58.17884826660156,11141400.0,0.0,0.023991890770560076,58.82719795905367,56.11224219597563,52.41708734576012,55.07828105602884,6.602563311289564,57.61130282084147,57.898674901326494,14.779999732971191,39.67947206772752 32010,2013-07-08,TRV,81.5999984741211,82.30999755859375,81.5999984741211,64.49848937988281,1551000.0,0.0,-0.5093697223182403,66.61249358833699,61.26347114860148,49.31158544691392,4.329560634315159,7.216089934654227,64.44312629699706,65.76827424367269,14.779999732971191,39.67947206772752 32011,2013-07-08,UNH,66.94999694824219,67.58000183105469,66.36000061035156,57.74293518066406,6192500.0,0.0,0.8770887743250455,57.304021393221696,53.50324865682713,63.35623239511213,186.3465082496165,33.761702958590625,54.73291803995768,53.341878191630045,14.779999732971191,39.67947206772752 32012,2013-07-08,V,47.900001525878906,48.192501068115234,47.01499938964844,43.77471160888672,19588000.0,0.0,0.5627542503930698,44.083648063217176,41.00034127088927,59.56021382242608,219.32310680017224,46.35331913569638,42.28336524963379,41.24787394205729,14.779999732971191,39.67947206772752 32013,2013-07-08,VZ,51.099998474121094,51.40999984741211,50.79999923706055,31.244850158691406,7234600.0,0.0,0.0763406916897047,31.39479853403674,29.636950428365605,54.63142209541329,97.10802078266136,7.412211011797303,30.32487061818441,30.984870815277098,14.779999732971191,39.67947206772752 32014,2013-07-08,WBA,44.59000015258789,45.369998931884766,44.40999984741211,33.151790618896484,6831100.0,0.0,-0.9292799717784845,38.467886584028115,30.80640769697775,44.27142351307737,-97.68402664067997,32.67286573419518,35.039872614542645,35.423421669006345,14.779999732971191,39.67947206772752 32015,2013-07-08,WMT,75.68000030517578,76.7699966430664,75.68000030517578,61.497215270996094,6713400.0,0.0,-0.1570751007807587,61.251911047189076,58.73617603472011,54.06123369502868,106.11921257028972,10.876767145800796,60.3099053700765,61.43094704945882,14.779999732971191,39.67947206772752 32016,2013-07-09,AAPL,14.771429061889648,15.125,14.656429290771484,13.078163146972656,352584400.0,1.0,-0.1633204801299204,13.76981209072458,12.085499875217804,47.55875231003019,-37.90449296771416,17.625271346421233,13.213676389058431,13.276805210113526,14.350000381469727,26.830255159104066 32017,2013-07-09,AMGN,98.88999938964844,99.68000030517578,98.06999969482422,74.6729965209961,2085600.0,1.0,-0.7016714355842026,76.54424131868491,72.13569871427408,48.481905162162654,-6.848323208908584,9.201278643667074,74.92357737223307,77.89162788391113,14.350000381469727,26.830255159104066 32018,2013-07-09,AXP,77.73999786376953,77.94999694824219,77.08000183105469,66.8844985961914,3915200.0,1.0,0.663708630108971,66.81743491397738,61.60274330867888,61.11993507914114,124.62523091336804,26.724096343444455,64.67834803263347,62.2799472173055,14.350000381469727,26.830255159104066 32019,2013-07-09,BA,105.2699966430664,105.75,104.45999908447266,88.73823547363281,3991800.0,1.0,1.2076001095238809,89.64660232020192,83.22766296910471,62.097772025971,154.9947494795768,18.07398977282329,85.94079971313477,82.35921948750814,14.350000381469727,26.830255159104066 32020,2013-07-09,CAT,84.06999969482422,86.25,83.72000122070312,63.78243637084961,7882100.0,1.0,-0.38935981716500834,63.77117931891996,60.60197131584566,51.08045610376129,61.651313826130604,23.252559304238403,62.731239318847656,63.380893325805665,14.350000381469727,26.830255159104066 32021,2013-07-09,CRM,38.4900016784668,38.810001373291016,37.939998626708984,38.720001220703125,3796000.0,1.0,-0.5344302927034335,39.162298900876486,36.809701221193826,45.92722177216809,-16.16349304100452,3.3947673572766104,38.72266680399577,40.83616663614909,14.350000381469727,26.830255159104066 32022,2013-07-09,CSCO,24.760000228881836,25.200000762939453,24.739999771118164,18.276010513305664,46103900.0,1.0,0.2618291697179842,18.154415396310203,17.16840908183921,64.14548097347281,228.06687413474404,36.37998798703315,17.615990765889485,16.5619260152181,14.350000381469727,26.830255159104066 32023,2013-07-09,CVX,122.38999938964844,123.73999786376953,122.05000305175781,80.51889038085938,6252900.0,1.0,-0.13611088273057703,80.40207351211824,76.05553070541107,55.50695470983015,70.26720955987652,23.695973557719547,79.00696970621745,78.89958508809407,14.350000381469727,26.830255159104066 32024,2013-07-09,DIS,65.31999969482422,65.54000091552734,64.6500015258789,59.0364875793457,4556400.0,1.0,0.02821287829606689,59.45657254693846,56.27731264593264,55.26780033876614,93.51450218531107,9.516403437366154,58.08618507385254,58.20588289896647,14.350000381469727,26.830255159104066 32025,2013-07-09,GS,154.99000549316406,157.44000244140625,153.1699981689453,130.43212890625,3127100.0,1.0,-1.0729832589328225,139.15755380715598,121.03682332907448,52.51536680200307,-39.35286013761111,0.9810278963984826,131.79678090413412,127.47841873168946,14.350000381469727,26.830255159104066 32026,2013-07-09,HD,79.54000091552734,80.1500015258789,79.33000183105469,63.06523513793945,4986400.0,1.0,0.49098865938659486,63.25107267468211,57.83576318652394,60.304004628021936,127.98671230406721,31.885734778424315,60.935489400227866,60.05290851593018,14.350000381469727,26.830255159104066 32027,2013-07-09,HON,77.52800750732422,77.84262084960938,77.35639953613281,62.91873550415039,3071946.0,1.0,0.4655692677103431,63.15169630915258,59.03310822575953,57.74597852021488,171.65730264754725,15.0886890720393,60.96111195882161,59.81679007212321,14.350000381469727,26.830255159104066 32028,2013-07-09,IBM,183.44168090820312,184.32122802734375,182.3900604248047,120.30915069580078,5443593.0,1.0,-1.8859867819979428,129.98086511663007,117.88177373835042,41.21032952575925,-104.5195312516915,40.91918289352463,125.93405685424804,126.44460690816244,14.350000381469727,26.830255159104066 32029,2013-07-09,INTC,23.299999237060547,23.420000076293945,23.110000610351562,17.165699005126953,34739800.0,1.0,-0.16300521920150857,18.919832605830212,17.025009351262074,46.2176236437481,-159.81674516398417,28.676479022942424,18.074173990885416,17.752361996968588,14.350000381469727,26.830255159104066 32030,2013-07-09,JNJ,88.6500015258789,89.08000183105469,88.36000061035156,67.2637710571289,9348600.0,1.0,0.6212680238302255,67.44740935285246,62.4001343635782,60.73617159860678,173.48912754502396,17.664302517729578,64.73583348592122,64.55027224222819,14.350000381469727,26.830255159104066 32031,2013-07-09,JPM,55.06999969482422,55.16999816894531,54.189998626708984,41.216064453125,20508700.0,1.0,0.3593964526339093,41.27633804608385,38.11116080950697,59.89539491772662,109.30139280946675,23.843995906623284,39.959343338012694,38.44294268290202,14.350000381469727,26.830255159104066 32032,2013-07-09,KO,40.86000061035156,41.06999969482422,40.720001220703125,29.53877830505371,8760500.0,1.0,-0.07541085199758513,29.78349824556591,28.506949561746104,51.34730006999767,43.69875875765456,5.656397718933491,29.272768402099608,29.833803367614745,14.350000381469727,26.830255159104066 32033,2013-07-09,MCD,100.23999786376953,100.37000274658203,99.19999694824219,75.97811126708984,4120100.0,1.0,0.2242517613714341,76.72684319022862,73.5136513471249,52.979393931730726,78.68631112171309,6.647228661654947,74.89236348470052,75.65009791056315,14.350000381469727,26.830255159104066 32034,2013-07-09,MMM,113.08999633789062,113.5199966430664,112.79000091552734,82.16487121582031,2196200.0,1.0,0.3388558694937558,82.27183010576509,77.62311389447906,58.841013314095285,173.56319189720855,17.13821648857804,79.97912267049153,78.92737592061361,14.350000381469727,26.830255159104066 32035,2013-07-09,MRK,45.53435134887695,45.8015251159668,45.42938995361328,33.03168487548828,10811902.0,1.0,0.03945037297288678,33.45065074449894,31.815538830696376,54.476844445310235,32.43033502010458,8.424921032902295,32.75580050150553,32.39507840474447,14.350000381469727,26.830255159104066 32036,2013-07-09,MSFT,34.58000183105469,34.599998474121094,34.13999938964844,28.563919067382812,25318500.0,1.0,0.031028631892297653,29.377818757148326,27.69928790941662,55.96387110827816,-33.21566961039705,8.97215634271354,28.76293462117513,27.826826032002767,14.350000381469727,26.830255159104066 32037,2013-07-09,NKE,32.0,32.13999938964844,31.700000762939453,28.54462432861328,6989200.0,1.0,0.13619108040117922,28.72981572816081,26.711393111255695,56.859875642760805,148.9869338286019,2.9286494612966054,27.7879337310791,27.95406904220581,14.350000381469727,26.830255159104066 32038,2013-07-09,PG,79.06999969482422,79.9000015258789,79.06999969482422,58.777198791503906,11456200.0,1.0,0.11504233450671109,59.00206088228558,56.04818554715778,54.229781190406385,127.48278929884698,4.009885983640491,57.55442428588867,57.89958661397298,14.350000381469727,26.830255159104066 32039,2013-07-09,TRV,82.33000183105469,82.56999969482422,81.69000244140625,64.72725677490234,1915000.0,1.0,-0.3918565258346618,66.45973828367543,61.31761652894663,49.94908022945787,15.561677277027684,4.699184573156396,64.41573321024576,65.71981703440348,14.350000381469727,26.830255159104066 32040,2013-07-09,UNH,68.0199966430664,68.44999694824219,67.29000091552734,58.09333419799805,4275700.0,1.0,0.9812057229199951,57.758265043196516,53.4395422688152,64.1435298178117,207.321942155169,40.48789081293986,54.90904820760091,53.4161865234375,14.350000381469727,26.830255159104066 32041,2013-07-09,V,47.23749923706055,47.38249969482422,46.650001525878906,43.56525421142578,23330400.0,1.0,0.5626222891570833,44.20522842045058,40.9920944250084,58.59338862674224,148.3508835873223,37.0372428375585,42.33572642008463,41.33224792480469,14.350000381469727,26.830255159104066 32042,2013-07-09,VZ,51.5,51.58000183105469,50.869998931884766,31.11662483215332,6737900.0,1.0,0.10575611409422692,31.46365728785103,29.62532262395317,53.857384650870614,102.12664741834108,10.038933362149903,30.326619148254395,30.99108470280965,14.350000381469727,26.830255159104066 32043,2013-07-09,WBA,45.540000915527344,46.70000076293945,45.2599983215332,33.97089385986328,10629000.0,1.0,-0.8138535634735788,38.27784098714935,30.762423142489325,47.9015143029344,-55.86012219773738,14.588912608780872,34.93455912272135,35.39847183227539,14.350000381469727,26.830255159104066 32044,2013-07-09,WMT,76.95999908447266,77.44000244140625,76.73999786376953,61.75372314453125,5273100.0,1.0,-0.02133901432818419,61.497850089775234,58.59285082270035,54.984266907479295,174.44622835683842,18.362470442552016,60.302422459920244,61.41676247914632,14.350000381469727,26.830255159104066 32045,2013-07-10,AAPL,14.985713958740234,15.171428680419922,14.9375,13.027997970581055,281405600.0,2.0,-0.13841341872758406,13.693266579021245,12.109807399402829,47.050146787230354,-23.08722076895054,15.284433212003512,13.192300128936768,13.278684171040853,14.210000038146973,25.14757309615788 32046,2013-07-10,AMGN,98.16000366210938,102.33000183105469,98.0199966430664,77.50557708740234,4175500.0,2.0,-0.39187809722649547,77.1168622288636,71.87671534681999,52.69125912030778,81.8199950036285,21.74624059568229,74.81877797444662,77.81640815734863,14.210000038146973,25.14757309615788 32047,2013-07-10,AXP,77.38999938964844,77.56999969482422,75.94000244140625,65.7813949584961,4872200.0,2.0,0.6785957506263713,66.82388043572878,61.599976680970435,57.948014565713336,73.3710350354156,15.382767418833224,64.68988418579102,62.4584108988444,14.210000038146973,25.14757309615788 32048,2013-07-10,BA,104.5,105.5999984741211,104.41000366210938,89.4333724975586,3872700.0,2.0,1.3041477014471354,90.07131754516864,83.12083943725322,63.0817385437752,148.36037306940446,17.620349795105405,86.09310480753581,82.63011894226074,14.210000038146973,25.14757309615788 32049,2013-07-10,CAT,85.41999816894531,85.7699966430664,84.79000091552734,63.50585174560547,4216800.0,2.0,-0.2538930689594281,63.929406836587226,60.55137815181609,50.197738293467786,73.1130478624762,23.25255930423841,62.700591786702475,63.420946502685545,14.210000038146973,25.14757309615788 32050,2013-07-10,CRM,38.77000045776367,39.970001220703125,38.58000183105469,39.7400016784668,4668200.0,2.0,-0.3865186241680618,39.48981524890002,36.69718502575818,48.754989215606344,50.25022442076804,11.065977706617797,38.65400021870931,40.81025002797445,14.210000038146973,25.14757309615788 32051,2013-07-10,CSCO,25.06999969482422,25.559999465942383,25.059999465942383,18.457609176635742,37757800.0,2.0,0.29564358447811756,18.303571693491506,17.128800781178903,65.40177666929998,296.40364217197606,44.18613770014518,17.656834411621094,16.61649033228556,14.210000038146973,25.14757309615788 32052,2013-07-10,CVX,123.44999694824219,124.54000091552734,122.70999908447266,80.2772216796875,5549600.0,2.0,0.014344308895431368,80.58737339641746,75.96494517658058,54.786078234164364,95.34951999519254,28.617643294487895,78.93011144002278,78.97864952087403,14.210000038146973,25.14757309615788 32053,2013-07-10,DIS,64.86000061035156,65.30000305175781,64.56999969482422,59.00922393798828,5761700.0,2.0,0.09973365910792609,59.586878643814536,56.24791673582414,55.17848069004735,94.61365829292835,8.419465824723174,58.03224563598633,58.29724680582682,14.210000038146973,25.14757309615788 32054,2013-07-10,GS,156.57000732421875,157.6199951171875,154.6699981689453,129.50961303710938,2430100.0,2.0,-0.8892335660871993,138.45154392960882,121.12117488142631,51.51777791081268,-33.359299444238324,1.656183430489,131.6618677775065,127.61459897359212,14.210000038146973,25.14757309615788 32055,2013-07-10,HD,79.66999816894531,79.69999694824219,78.61000061035156,62.82784652709961,5459400.0,2.0,0.5737061437739186,63.486569308192585,57.74190359219804,59.443854977955375,106.02949034323325,22.67181759900124,60.93479423522949,60.15216452280681,14.210000038146973,25.14757309615788 32056,2013-07-10,HON,77.46127319335938,77.93795776367188,77.15619659423828,62.77958297729492,2552525.0,2.0,0.5304574849497001,63.37518801039263,59.04539647752241,57.344427025498405,156.14782571614504,13.162480824571293,60.99821790059408,59.93765093485514,14.210000038146973,25.14757309615788 32057,2013-07-10,IBM,183.08795166015625,184.92352294921875,182.85850524902344,120.9066162109375,4071032.0,2.0,-1.862664463842009,129.390177624041,117.7347552372871,42.26301949504859,-89.59984741512241,37.42888562789581,125.60849583943686,126.2765463511149,14.210000038146973,25.14757309615788 32058,2013-07-10,INTC,23.139999389648438,23.299999237060547,22.639999389648438,17.24729347229004,50037500.0,2.0,-0.18504454418046734,18.90262999871049,16.933906790229937,46.994757151585134,-168.50052742925126,37.26286523616292,18.053650220235188,17.77794885635376,14.210000038146973,25.14757309615788 32059,2013-07-10,JNJ,88.87999725341797,89.4800033569336,88.80999755859375,67.53621673583984,7067100.0,2.0,0.7156124435280447,67.84100760240395,62.35087510328453,61.431445401798676,185.28561196808005,21.12650836793001,64.77695185343424,64.65293922424317,14.210000038146973,25.14757309615788 32060,2013-07-10,JPM,54.77000045776367,55.150001525878906,54.439998626708984,41.17100524902344,16915000.0,2.0,0.4237760711216012,41.4730837437329,38.044110241252454,59.6808164779807,111.24112796370541,23.843995906623295,39.97499364217122,38.533637110392256,14.210000038146973,25.14757309615788 32061,2013-07-10,KO,40.91999816894531,40.959999084472656,40.529998779296875,29.430253982543945,9539300.0,2.0,-0.05509773819415287,29.798526750499732,28.504217542713157,50.550628337773446,35.66382351417259,1.5076319561430584,29.23471603393555,29.844235356648763,14.210000038146973,25.14757309615788 32062,2013-07-10,MCD,100.1500015258789,100.36000061035156,99.4000015258789,75.97052764892578,3532400.0,2.0,0.24174348077015395,76.81962926587343,73.55384104052305,52.952802431651875,89.21687971879078,6.647228661654949,74.88038380940755,75.63267288208007,14.210000038146973,25.14757309615788 32063,2013-07-10,MMM,113.37999725341797,113.87999725341797,112.91000366210938,82.22284698486328,2307500.0,2.0,0.47291921330655384,82.60055534764736,77.52707297876866,58.96868382966393,171.51354578370044,19.610619926491193,80.0235819498698,79.02728258768717,14.210000038146973,25.14757309615788 32064,2013-07-10,MRK,45.43893051147461,45.97328186035156,45.41030502319336,33.26754379272461,8154174.0,2.0,0.08843143330395975,33.527398026029005,31.796561324556937,55.60260801207892,47.20808177280298,11.228700522040299,32.77368265787761,32.41730785369873,14.210000038146973,25.14757309615788 32065,2013-07-10,MSFT,34.34000015258789,34.810001373291016,34.31999969482422,28.854961395263672,29658800.0,2.0,0.05777698845743373,29.360899411655197,27.704565371059644,57.5708016859369,3.7744755368540446,3.6337035058587985,28.75406494140625,27.912888940175375,14.210000038146973,25.14757309615788 32066,2013-07-10,NKE,31.954999923706055,31.954999923706055,31.65999984741211,28.397268295288086,5101800.0,2.0,0.15455648044133596,28.8066876718273,26.69926287443735,55.744136247663434,123.29706062797362,2.0229442579906243,27.795839055379233,27.98479642868042,14.210000038146973,25.14757309615788 32067,2013-07-10,PG,79.6500015258789,80.0999984741211,79.30000305175781,58.94709014892578,6862800.0,2.0,0.19861971541049428,59.19462998746986,55.9797146475399,54.73626168374135,160.39768498538393,6.4382821670081,57.528323618570965,57.90858497619629,14.210000038146973,25.14757309615788 32068,2013-07-10,TRV,82.0199966430664,82.08000183105469,81.08999633789062,64.34859466552734,1451200.0,2.0,-0.3255288447126574,66.41741695248751,61.31970577395292,48.89609309136077,-6.277668183183618,9.915904160871193,64.38564974466959,65.68530419667562,14.210000038146973,25.14757309615788 32069,2013-07-10,UNH,68.0,68.75,67.61000061035156,57.85401916503906,4383900.0,2.0,1.032506341293427,58.074980082449414,53.46815956598809,63.18439664923033,189.76774679468664,42.635120357446546,55.040893936157225,53.50692850748698,14.210000038146973,25.14757309615788 32070,2013-07-10,V,46.837501525878906,46.95249938964844,46.45249938964844,43.44890594482422,15523200.0,2.0,0.546825907500768,44.28502031410112,41.076139201279744,58.05189223997017,110.63267643225421,32.170805149863725,42.387467829386395,41.43194993336996,14.210000038146973,25.14757309615788 32071,2013-07-10,VZ,50.939998626708984,51.09000015258789,50.41999816894531,30.86016273498535,8373800.0,2.0,0.10713867245367226,31.494700747441065,29.647020596553077,52.32351309891986,61.422290440968204,1.861910172117453,30.331304168701173,30.995240497589112,14.210000038146973,25.14757309615788 32072,2013-07-10,WBA,46.38999938964844,48.2400016784668,46.060001373291016,34.994773864746094,16537200.0,2.0,-0.6324680458825256,38.13742158853665,30.77924596822604,51.94891678834074,-11.94402930140901,1.9527486126757,34.876539357503255,35.392404810587564,14.210000038146973,25.14757309615788 32073,2013-07-10,WMT,76.95999908447266,77.5,76.44999694824219,61.545291900634766,5144300.0,2.0,0.06862310818652873,61.70349460945425,58.509060703656104,54.071020560654674,165.8776844532948,13.934728482290215,60.28772506713867,61.400299135843916,14.210000038146973,25.14757309615788 32074,2013-07-11,AAPL,15.10535717010498,15.29464340209961,15.041786193847656,13.231128692626953,326292400.0,3.0,-0.10111781822092247,13.668991454534613,12.118908897943413,49.320430141052135,-1.2743964626910373,9.123735151320677,13.174071915944417,13.280672566095989,14.010000228881836,21.581106326280025 32075,2013-07-11,AMGN,103.63999938964844,103.6500015258789,101.16999816894531,78.41688537597656,3567100.0,3.0,-0.07199971398617322,77.83237022437886,71.68444496116801,53.94368250620404,174.1882378969195,27.108616004181318,74.7901735941569,77.72651176452636,14.010000228881836,21.581106326280025 32076,2013-07-11,AXP,77.54000091552734,77.62000274658203,76.55999755859375,66.30709075927734,5715000.0,3.0,0.7244620114857838,67.09219015085156,61.542566318875,58.9970636720072,91.107663696398,15.736357893948105,64.72839558919271,62.63861967722575,14.010000228881836,21.581106326280025 32077,2013-07-11,BA,106.43000030517578,107.45999908447266,106.29000091552734,90.60317993164062,4529800.0,3.0,1.4582462915536922,90.71564567099867,82.98513557900134,64.67808458954195,200.83760038522203,28.53908198575358,86.31322580973307,82.9188284556071,14.010000228881836,21.581106326280025 32078,2013-07-11,CAT,86.45999908447266,86.88999938964844,86.0999984741211,64.80650329589844,5434500.0,3.0,-0.04110910474125973,64.4121644558792,60.32949356414033,54.05977523239772,147.90350058303207,31.61570397277006,62.705824788411455,63.478468577067055,14.010000228881836,21.581106326280025 32079,2013-07-11,CRM,40.209999084472656,41.70000076293945,40.15999984741211,41.52000045776367,6911700.0,3.0,-0.12423443851502469,40.34051161973727,36.24048851759183,53.175577148176686,168.24771638961687,27.28021265189052,38.640333557128905,40.79229170481364,14.010000228881836,21.581106326280025 32080,2013-07-11,CSCO,25.6200008392334,25.93000030517578,25.56999969482422,18.7917537689209,45944600.0,3.0,0.34542261098839333,18.51828104469063,17.06282399681327,67.56502596846015,353.98212579911836,50.81637581697227,17.703286425272623,16.67530132929484,14.010000228881836,21.581106326280025 32081,2013-07-11,CVX,123.94999694824219,124.11000061035156,122.51000213623047,80.8454818725586,7235100.0,3.0,0.17739013756201416,80.98193712814857,75.81859311477136,56.170690467843606,101.23887945343495,26.438233725958494,78.89266103108724,79.06243273417155,14.010000228881836,21.581106326280025 32082,2013-07-11,DIS,65.6500015258789,66.83000183105469,65.6500015258789,60.52740478515625,8329800.0,3.0,0.27574033662226327,60.08538296679156,56.07577693005903,58.99586099415474,221.5126979594844,23.98478815364721,58.0419428507487,58.38558031717936,14.010000228881836,21.581106326280025 32083,2013-07-11,GS,158.5,159.74000549316406,156.11000061035156,131.0720977783203,2965700.0,3.0,-0.6104937582501577,138.01561440414238,121.21220236831854,53.07946267751475,-7.007555095773473,9.431357580572959,131.5189198811849,127.80940742492676,14.010000228881836,21.581106326280025 32084,2013-07-11,HD,80.2699966430664,80.68000030517578,79.58000183105469,63.19183349609375,6845700.0,3.0,0.6610113254356165,63.84381746784753,57.65843930705482,60.34111350341412,143.7873098562167,29.80689906671187,60.95489285786947,60.25446847279866,14.010000228881836,21.581106326280025 32085,2013-07-11,HON,78.33837127685547,78.81505584716797,78.15723419189453,63.830936431884766,2610950.0,3.0,0.6591193838942573,63.76353172118823,59.06290527527173,59.543255442743884,197.55726745226974,19.47419162013585,61.09536476135254,60.06347242991129,14.010000228881836,21.581106326280025 32086,2013-07-11,IBM,185.2581329345703,185.5736083984375,184.1395721435547,121.25251007080078,4369665.0,3.0,-1.7955723743137497,129.03689981185488,117.55975393570372,42.875615637219695,-73.79233713840972,33.6106876808341,125.2915283203125,126.08566385904948,14.010000228881836,21.581106326280025 32087,2013-07-11,INTC,23.559999465942383,24.0,23.469999313354492,17.796234130859375,41313800.0,3.0,-0.15641291384585188,18.880637301875566,16.921033916996507,51.838120179719084,-68.80103635163606,15.185865271968849,18.046726353963216,17.80607058207194,14.010000228881836,21.581106326280025 32088,2013-07-11,JNJ,89.80999755859375,89.93000030517578,89.0,67.86161804199219,8941300.0,3.0,0.8073318230581208,68.20292640324642,62.437732547559236,62.25721667715386,179.3691150366431,24.923006630279527,64.87836176554362,64.73937136332194,14.010000228881836,21.581106326280025 32089,2013-07-11,JPM,55.84000015258789,55.869998931884766,54.54999923706055,41.40376663208008,21322600.0,3.0,0.4879544458373033,41.71045642467157,37.98281940845832,60.438206007670146,136.55625638201008,30.338792057728348,39.99666353861491,38.62125307718913,14.010000228881836,21.581106326280025 32090,2013-07-11,KO,41.0,41.150001525878906,40.7400016784668,29.683473587036133,13489600.0,3.0,-0.018355156500412306,29.863836030566492,28.48520781556388,52.33567170570158,88.29606426656794,5.475271853810247,29.232646433512368,29.83158499399821,14.010000228881836,21.581106326280025 32091,2013-07-11,MCD,100.75,100.95999908447266,99.76000213623047,76.58601379394531,4064100.0,3.0,0.30179151772773594,77.0093095063366,73.55792224415167,54.85523103191085,120.44850626569306,1.4746539486702281,74.943958791097,75.6143227895101,14.010000228881836,21.581106326280025 32092,2013-07-11,MMM,114.36000061035156,114.75,114.16999816894531,83.02021789550781,2387500.0,3.0,0.6361731397833097,83.07105281071219,77.45525486751046,60.70297777159897,202.26945527581347,25.363648682848577,80.10573450724284,79.13579406738282,14.010000228881836,21.581106326280025 32093,2013-07-11,MRK,46.211830139160156,46.27862548828125,45.92557144165039,33.51031494140625,11991216.0,3.0,0.14516550173961917,33.652801761881065,31.77451147054082,56.74168341790089,82.02395006244967,16.109788117929195,32.816839853922524,32.43785565694173,14.010000228881836,21.581106326280025 32094,2013-07-11,MSFT,35.0,35.77000045776367,34.900001525878906,29.678207397460938,53638300.0,3.0,0.14374729661443553,29.504725175780937,27.618117612915352,61.664244596594386,121.56105500478859,16.38341336536634,28.7765172958374,28.00881907145182,14.010000228881836,21.581106326280025 32095,2013-07-11,NKE,32.099998474121094,32.220001220703125,31.719999313354492,28.45085334777832,7146000.0,3.0,0.17145859029604082,28.890006679054835,26.71908527040806,56.06842555212517,137.54992748565905,7.770238573424688,27.810722478230794,28.010260899861652,14.010000228881836,21.581106326280025 32096,2013-07-11,PG,80.55000305175781,80.98999786376953,80.29000091552734,59.663604736328125,9185400.0,3.0,0.3189949556787752,59.55333334958484,55.85517495119641,56.82089822283301,227.65476913331648,16.488373577088616,57.574367396036784,57.92402572631836,14.010000228881836,21.581106326280025 32097,2013-07-11,TRV,82.62000274658203,82.86000061035156,82.13999938964844,65.2400131225586,1620200.0,3.0,-0.19874267809078106,66.53533248451072,61.3003971144883,51.391606282480275,41.89925563754073,2.1458581857508072,64.3735190073649,65.64160277048747,14.010000228881836,21.581106326280025 32098,2013-07-11,UNH,68.2699966430664,68.55000305175781,67.6500015258789,58.426658630371094,6588900.0,3.0,1.106613320543623,58.46018914267166,53.494055852445534,64.49843518756174,175.2886842526136,42.63512035744653,55.19154396057129,53.58991209665934,14.010000228881836,21.581106326280025 32099,2013-07-11,V,47.334999084472656,47.51499938964844,46.880001068115234,44.20758056640625,14235200.0,3.0,0.5887392431668914,44.47750303307844,41.135227756106126,60.51347669562416,150.9911512010476,38.78868240636841,42.47916005452474,41.53105557759603,14.010000228881836,21.581106326280025 32100,2013-07-11,VZ,51.0,51.290000915527344,50.77000045776367,31.269285202026367,10229300.0,3.0,0.13963746999264615,31.57923278345484,29.67306824193578,54.4637149104604,90.02292850121889,5.208484106530868,30.374813016255697,31.008028570810954,14.010000228881836,21.581106326280025 32101,2013-07-11,WBA,48.93000030517578,49.470001220703125,48.349998474121094,35.616416931152344,11281400.0,3.0,-0.4335595120350959,38.0762243244458,30.79363651539795,54.18444195621247,40.598793844314386,12.711044561043558,34.856061935424805,35.3913652420044,14.010000228881836,21.581106326280025 32102,2013-07-11,WMT,77.44999694824219,77.75,77.33000183105469,62.234737396240234,4680700.0,3.0,0.1933227239579125,62.07545732875725,58.36076703647713,56.540979928910936,215.02973468879895,16.802744788896913,60.32513643900553,61.392537434895836,14.010000228881836,21.581106326280025 32103,2013-07-12,AAPL,15.273214340209961,15.349642753601074,15.121786117553711,13.206976890563965,279563200.0,4.0,-0.07267191806578843,13.616335214869634,12.142302880986078,49.0616952252478,7.970291356541609,6.410408806849735,13.148195234934489,13.294275903701783,13.84000015258789,53.64373039408225 32104,2013-07-12,AMGN,103.55999755859375,104.2699966430664,102.23999786376953,79.18389129638672,3710500.0,4.0,0.24062341996973657,78.6336775238086,71.32055984191406,54.981351604327386,223.15417661852658,29.53307832069376,74.76612599690755,77.66716677347819,13.84000015258789,53.64373039408225 32105,2013-07-12,AXP,77.33000183105469,78.44999694824219,77.29000091552734,67.50501251220703,4878200.0,4.0,0.8477018484442596,67.58127615095566,61.34207437394667,61.27438759014637,132.62959582295102,21.55285013523292,64.79795837402344,62.845381100972496,13.84000015258789,53.64373039408225 32106,2013-07-12,BA,106.86000061035156,108.1500015258789,98.98999786376953,86.35618591308594,44391800.0,4.0,1.2235690681735036,90.708240002272,82.96795781266941,55.64202196399203,47.18216072110467,17.394810742970837,86.3508071899414,83.13956591288249,13.84000015258789,53.64373039408225 32107,2013-07-12,CAT,86.62999725341797,87.2699966430664,86.54000091552734,65.1578140258789,4876100.0,4.0,0.15409524573856004,64.77880172350064,60.11459732435092,55.03410134682078,168.4029505065356,34.215586817422825,62.72476069132487,63.55595734914144,13.84000015258789,53.64373039408225 32108,2013-07-12,CRM,41.560001373291016,42.599998474121094,41.33000183105469,42.43000030517578,5274600.0,4.0,0.15526722683023308,41.26676070430545,35.77723953983517,55.21858991873631,241.80930664222404,33.97442985501747,38.629333623250325,40.80216668446859,13.84000015258789,53.64373039408225 32109,2013-07-12,CSCO,25.850000381469727,25.950000762939453,25.65999984741211,18.842601776123047,28410100.0,4.0,0.38454308405971105,18.71156505916931,16.997390514866332,67.88116297923763,293.2713683205345,51.151678951299616,17.745422426859538,16.74133145014445,13.84000015258789,53.64373039408225 32110,2013-07-12,CVX,123.5199966430664,124.1500015258789,123.04000091552734,81.03489685058594,5615000.0,4.0,0.3182210826270335,81.28236233384057,75.67493365614966,56.628673127852515,117.38314584320975,26.70377386516447,78.86979827880859,79.17313232421876,13.84000015258789,53.64373039408225 32111,2013-07-12,DIS,66.38999938964844,67.0,65.93000030517578,60.89103698730469,5889900.0,4.0,0.4395026632037684,60.566751641724906,55.83804457714716,59.84328185685591,228.49594411912324,25.488942926425857,58.112548828125,58.481034978230795,13.84000015258789,53.64373039408225 32112,2013-07-12,GS,158.6199951171875,160.27999877929688,158.5500030517578,133.06668090820312,2844600.0,4.0,-0.22603863054385442,137.0389665055487,121.71429429767394,54.993902956688906,19.70034996154604,11.339915211883374,131.40145670572917,128.08578707377117,13.84000015258789,53.64373039408225 32113,2013-07-12,HD,79.91999816894531,80.75,79.91999816894531,63.72990036010742,5178300.0,4.0,0.7648026412407631,64.27412561713489,57.54543615044324,61.63896473577897,155.09905788958574,30.297963949258538,60.99423891703288,60.361278216044106,13.84000015258789,53.64373039408225 32114,2013-07-12,HON,78.71018981933594,78.89132690429688,78.05236053466797,63.67632293701172,2806782.0,4.0,0.740077693916291,64.08751878104628,59.05277815498887,59.079939218252875,170.401178729389,18.374477740240856,61.17086537679037,60.20325209299723,13.84000015258789,53.64373039408225 32115,2013-07-12,IBM,184.579345703125,185.181640625,183.1644287109375,120.79341125488281,4701456.0,4.0,-1.759168251032193,128.28985445609726,117.57098386177384,42.25996281145555,-77.44145509041613,36.44215360070556,124.92907155354818,125.91143798828125,13.84000015258789,53.64373039408225 32116,2013-07-12,INTC,23.950000762939453,24.0,23.649999618530273,17.72947883605957,34561900.0,4.0,-0.13752345019056023,18.795193529217933,16.925619840533045,51.249009030918366,-59.944777036421534,15.185865271968849,18.03906103769938,17.832957299550376,13.84000015258789,53.64373039408225 32117,2013-07-12,JNJ,89.69000244140625,89.98999786376953,89.37999725341797,68.10382843017578,7590600.0,4.0,0.8893129995472435,68.60252428925264,62.422587481377235,62.86936340742632,168.0953348699061,25.434544183098133,64.97926813761393,64.82408180236817,13.84000015258789,53.64373039408225 32118,2013-07-12,JPM,55.5099983215332,55.849998474121094,54.75,41.2761344909668,32569200.0,4.0,0.5224944324820271,41.84983564547763,37.93295816250576,59.80098760861219,138.13221467495717,30.33879205772835,39.99047317504883,38.72786299387614,13.84000015258789,53.64373039408225 32119,2013-07-12,KO,41.029998779296875,41.130001068115234,40.72999954223633,29.683473587036133,10686400.0,4.0,0.010640942051665547,29.922759267350894,28.471138361433287,52.33567170570158,86.70292274699116,5.236713720871271,29.24566535949707,29.816779136657715,13.84000015258789,53.64373039408225 32120,2013-07-12,MCD,100.58999633789062,101.80999755859375,100.5,77.18630981445312,4766800.0,4.0,0.39328534298883255,77.30744625692303,73.46494754190509,56.624874555241554,157.67216305979872,11.662532821616118,75.0581911722819,75.61226043701171,13.84000015258789,53.64373039408225 32121,2013-07-12,MMM,114.56999969482422,115.23999786376953,114.2699966430664,83.46241760253906,2291700.0,4.0,0.7921039916888475,83.55689765839449,77.2550148782266,61.63332013408897,195.5854725714302,28.44659137230131,80.19562047322592,79.25972366333008,13.84000015258789,53.64373039408225 32122,2013-07-12,MRK,46.183204650878906,46.431297302246094,45.98282241821289,33.66984558105469,9280564.0,4.0,0.20068705365700623,33.74439391292914,31.727310951572818,57.48320840516527,89.2225399206752,18.504811154058476,32.86073290506999,32.46335334777832,13.84000015258789,53.64373039408225 32123,2013-07-12,MSFT,35.58000183105469,35.72999954223633,35.279998779296875,29.661571502685547,35501200.0,4.0,0.20813772539792907,29.658183186964834,27.543657213730967,61.54013021324667,131.02495393474402,16.38341336536635,28.79425754547119,28.106398646036784,13.84000015258789,53.64373039408225 32124,2013-07-12,NKE,31.815000534057617,31.915000915527344,31.7450008392334,28.42852210998535,4424000.0,4.0,0.1809656307252645,28.961418382019737,26.732954367308878,55.89186130414636,111.8543743105968,7.770238573424697,27.829475275675456,28.03238646189372,13.84000015258789,53.64373039408225 32125,2013-07-12,PG,80.66999816894531,81.63999938964844,80.66999816894531,60.23978805541992,12586300.0,4.0,0.45563411290279987,59.98868650536385,55.650289401008216,58.41414999582203,250.84905551371614,22.949876255079243,57.63494008382161,57.96178035736084,13.84000015258789,53.64373039408225 32126,2013-07-12,TRV,82.55000305175781,84.23999786376953,82.55000305175781,66.40754699707031,2117500.0,4.0,-0.004007307664267046,66.75265142722316,61.19194276528172,54.40811405549905,95.1242814584531,9.899953313160925,64.37704582214356,65.63670113881429,13.84000015258789,53.64373039408225 32127,2013-07-12,UNH,68.56999969482422,68.73999786376953,67.69000244140625,58.118980407714844,4645600.0,4.0,1.1275192344389353,58.737733839997794,53.54556808566138,63.24375633989965,153.8634609485771,44.09483684198675,55.29477996826172,53.678829765319826,13.84000015258789,53.64373039408225 32128,2013-07-12,V,47.474998474121094,47.682498931884766,47.287498474121094,44.384429931640625,7782800.0,4.0,0.6289756892127016,44.70590707734018,41.10393522307486,61.0644366499967,154.9505777092355,40.632449130617054,42.55432815551758,41.64271036783854,13.84000015258789,53.64373039408225 32129,2013-07-12,VZ,51.25,51.29999923706055,50.209999084472656,30.78078842163086,12701400.0,4.0,0.12453977652305426,31.590183837929604,29.679114524802326,51.6024851634782,50.4267545857276,4.535282055722659,30.411911900838216,31.02194356918335,13.84000015258789,53.64373039408225 32130,2013-07-12,WBA,48.68000030517578,48.900001525878906,48.2400016784668,35.66029357910156,6444600.0,4.0,-0.26927851203862474,37.93129340021758,30.842761699269726,54.33954923544538,33.53249694950335,11.541056054020254,34.84996744791667,35.397238667805986,13.84000015258789,53.64373039408225 32131,2013-07-12,WMT,77.61000061035156,77.66999816894531,77.33000183105469,62.234737396240234,4457700.0,4.0,0.2888187451581956,62.386861437913716,58.26020238960093,56.540979928910936,191.51443226731524,16.802744788896906,60.378582127889,61.387033526102705,13.84000015258789,53.64373039408225 32190,2013-07-15,AAPL,15.178929328918457,15.409285545349121,15.171428680419922,13.2357759475708,241917200.0,0.0,-0.04725971347571445,13.603027913535847,12.147528555427776,49.389204296348225,19.859409828039503,3.4292155493834584,13.12518793741862,13.313870700200399,13.789999961853027,35.938399775732705 32191,2013-07-15,AMGN,104.25,104.6500015258789,102.93000030517578,79.32056427001953,2532900.0,0.0,0.4937166148976928,79.34692629467551,71.14117795337137,55.16754718017862,229.79580827118332,31.03596592861874,74.86535568237305,77.63505020141602,13.789999961853027,35.938399775732705 32192,2013-07-15,AXP,78.61000061035156,78.62999725341797,77.5,67.0913314819336,4243300.0,0.0,0.9015966601882752,67.89504726999006,61.46798449880877,60.082276737016194,123.72782204242539,22.78841422506035,64.86604690551758,63.03221658070882,13.789999961853027,35.938399775732705 32193,2013-07-15,BA,103.83000183105469,105.87000274658203,103.0999984741211,89.5689926147461,13169900.0,0.0,1.282053612174181,91.04778886833364,82.95308011970346,60.013802874364906,110.02258930070298,17.394810742970847,86.53843358357747,83.4218620300293,13.789999961853027,35.938399775732705 32194,2013-07-15,CAT,87.23999786376953,88.02999877929688,87.19000244140625,65.32972717285156,4161800.0,0.0,0.31899092526628436,65.24371890541235,59.91354084495386,55.51173794894177,190.35553439810596,39.16073603212386,62.764626820882164,63.6424160639445,13.789999961853027,35.938399775732705 32195,2013-07-15,CRM,42.27000045776367,42.43000030517578,41.290000915527344,41.97999954223633,4151300.0,0.0,0.33658308922429114,41.849550827650816,35.63644923338434,54.013020290105395,234.30064779375644,33.391030359937545,38.61766688028971,40.81800003051758,13.789999961853027,35.938399775732705 32196,2013-07-15,CSCO,25.780000686645508,25.989999771118164,25.639999389648438,18.835336685180664,26879600.0,0.0,0.41023121856679623,18.858360907663673,16.99647212303701,67.78351208378871,240.04824038219962,51.85338596731805,17.793327204386394,16.807841602961222,13.789999961853027,35.938399775732705 32197,2013-07-15,CVX,124.11000061035156,125.13999938964844,124.05999755859375,81.43989562988281,4062000.0,0.0,0.4572398614950828,81.72370024052653,75.52100190791099,57.608448174202884,150.35060029322793,33.09339416078503,78.91182072957356,79.28215789794922,13.789999961853027,35.938399775732705 32198,2013-07-15,DIS,67.0199966430664,67.36000061035156,65.88999938964844,59.936485290527344,6458000.0,0.0,0.4866513288656975,60.78420123710316,55.81423130379039,56.66323724891569,182.29674918288572,28.683458285242207,58.19891242980957,58.57103500366211,13.789999961853027,35.938399775732705 32199,2013-07-15,GS,162.8000030517578,163.38999938964844,161.16000366210938,135.46853637695312,4129900.0,0.0,0.26934959671086744,137.05334661608944,121.70656244152772,57.17079477519284,61.40749063299878,21.521469743463097,131.42694244384765,128.4298131306966,13.789999961853027,35.938399775732705 32200,2013-07-15,HD,80.62999725341797,81.1500015258789,80.16999816894531,63.6191520690918,5041400.0,0.0,0.8285703025883819,64.63108300438624,57.48996039160985,61.212436187743215,156.41006675419297,33.15453855956598,61.05036557515462,60.47044162750244,13.789999961853027,35.938399775732705 32201,2013-07-15,HON,78.65298461914062,78.82459259033203,77.89982604980469,63.622215270996094,3551928.0,0.0,0.7907563544061915,64.3460148563491,59.112779928196794,58.913981304654904,146.7054870965315,16.704318597213884,61.26981658935547,60.34751396179199,13.789999961853027,35.938399775732705 32202,2013-07-15,IBM,183.9579315185547,186.31930541992188,183.25047302246094,122.00714874267578,5935736.0,0.0,-1.6137766368875788,127.65748317044233,117.68765003878619,44.44176705718596,-61.67575189226084,29.551429027381037,124.63516209920247,125.78373247782389,13.789999961853027,35.938399775732705 32203,2013-07-15,INTC,23.84000015258789,23.969999313354492,23.760000228881836,17.759157180786133,25650100.0,0.0,-0.11878929076517153,18.71174812965576,16.936367791364745,51.50248958990873,-51.90318169111228,15.185865271968838,18.030653953552246,17.856541760762532,13.789999961853027,35.938399775732705 32204,2013-07-15,JNJ,89.91000366210938,90.80999755859375,89.76000213623047,68.41409301757812,13343200.0,0.0,0.9681590963665627,69.00783821096945,62.43275283822487,63.65059820422116,169.92786647605487,32.18510071774292,65.1361764272054,64.9229767481486,13.789999961853027,35.938399775732705 32205,2013-07-15,JPM,55.4900016784668,55.5,54.599998474121094,41.216064453125,28292000.0,0.0,0.5388094112221964,42.0116264803254,37.93220706154472,59.49557811084253,121.22198666969688,27.745220859774882,40.007873916625975,38.835335159301756,13.789999961853027,35.938399775732705 32206,2013-07-15,KO,41.04999923706055,41.25,40.93000030517578,29.66901397705078,11418400.0,0.0,0.03208394562438599,29.976968433288476,28.46540140924082,52.22047645061492,101.28423882064206,7.907960286229105,29.276882934570313,29.80712095896403,13.789999961853027,35.938399775732705 32207,2013-07-15,MCD,101.5999984741211,101.7300033569336,100.69999694824219,76.55561065673828,4480700.0,0.0,0.4101744716464708,77.4419643151895,73.50747568725191,54.31096735294403,136.29546306058148,11.662532821616114,75.16406377156575,75.60760269165038,13.789999961853027,35.938399775732705 32208,2013-07-15,MMM,115.13999938964844,115.48999786376953,114.75,83.2521743774414,2064400.0,0.0,0.8884736726134577,83.94322017048901,77.14559361124927,60.92390943462918,177.91406498991023,30.023039353526876,80.30628458658855,79.38615595499674,13.789999961853027,35.938399775732705 32209,2013-07-15,MRK,46.288169860839844,46.65076446533203,46.049617767333984,33.65597152709961,10117811.0,0.0,0.24079305095590797,33.82134798579659,31.68989354557547,57.394694713369354,92.71093646345214,21.929791796991026,32.91264114379883,32.49091110229492,13.789999961853027,35.938399775732705 32210,2013-07-15,MSFT,35.65999984741211,36.220001220703125,35.58000183105469,30.077348709106445,34142600.0,0.0,0.2893815396248627,29.921072682064384,27.427953616458566,63.442533376480505,174.44293695631626,24.849566804547713,28.82946008046468,28.211458428700766,13.789999961853027,35.938399775732705 32211,2013-07-15,NKE,31.729999542236328,31.825000762939453,31.625,28.2856502532959,5761800.0,0.0,0.17495469513504247,29.00580213425422,26.753759595176934,54.750740676165,84.66892475029952,4.595444941568394,27.854627990722655,28.057470925649007,13.789999961853027,35.938399775732705 32212,2013-07-15,PG,81.37000274658203,81.58999633789062,80.8499984741211,60.21023178100586,10024700.0,0.0,0.5551374066389911,60.36304381244575,55.532991572686086,58.29999587421271,218.11459778276168,22.94987625507922,57.7518985748291,57.98914229075114,13.789999961853027,35.938399775732705 32213,2013-07-15,TRV,83.9000015258789,84.18000030517578,83.05000305175781,65.69754028320312,2313000.0,0.0,0.09197009435757764,66.88082571821549,61.152909557053064,52.36383197466797,92.35355231045602,9.899953313160921,64.37886009216308,65.63264242808025,13.789999961853027,35.938399775732705 32214,2013-07-15,UNH,68.12999725341797,68.19000244140625,67.45999908447266,57.794219970703125,3813600.0,0.0,1.1051424741743432,58.88463957997973,53.725156562598386,61.928342311900735,124.35060815322487,39.501201646035625,55.44477157592773,53.79552173614502,13.789999961853027,35.938399775732705 32215,2013-07-15,V,47.875,47.95750045776367,47.45000076293945,44.275062561035156,14529200.0,0.0,0.6446076935682328,44.87210805296968,41.15462992310454,60.524170811039376,148.650222818494,43.61327294129199,42.64826978047689,41.755717023213705,13.789999961853027,35.938399775732705 32216,2013-07-15,VZ,50.20000076293945,50.220001220703125,49.400001525878906,30.506017684936523,10592900.0,0.0,0.08937280946416237,31.56688539277224,29.6659419845471,50.071851876193904,-32.82859415334049,16.49321629024058,30.451941299438477,31.017476654052736,13.789999961853027,35.938399775732705 32217,2013-07-15,WBA,48.880001068115234,49.29999923706055,48.65999984741211,36.03328323364258,4004000.0,0.0,-0.10774546538810625,37.81822854132911,30.889274586722642,55.659643609669594,47.29939317786322,14.972035162689703,34.88677851359049,35.407389322916664,13.789999961853027,35.938399775732705 32218,2013-07-15,WMT,77.30000305175781,77.30000305175781,76.69999694824219,61.75372314453125,4887200.0,0.0,0.32197467621686826,62.563542147640234,58.25668337726211,54.35838047628775,129.45984085437908,6.575850243247315,60.43710467020671,61.39144299825033,13.789999961853027,35.938399775732705 32219,2013-07-16,AAPL,15.232856750488281,15.382499694824219,15.14892864227295,13.321240425109863,216538000.0,1.0,-0.019993615221391536,13.592538521713704,12.152444579177407,50.368838446968674,26.59880507907283,4.508067098715326,13.104007784525553,13.335669231414794,14.420000076293945,23.319308379611524 32220,2013-07-16,AMGN,104.2699966430664,104.9000015258789,103.54000091552734,79.01679992675781,1895700.0,1.0,0.6621506904938883,79.86900019209588,70.99653020341194,54.647877224349315,206.5341637567356,32.05505670677014,74.98989944458008,77.5484738667806,14.420000076293945,23.319308379611524 32221,2013-07-16,AXP,78.08999633789062,78.33999633789062,77.75,67.45328521728516,4637600.0,1.0,0.9624211364808559,68.26606768897256,61.498092085807706,60.773045933408014,120.08926434653016,22.78841422506034,64.92443567911783,63.19358132680257,14.420000076293945,23.319308379611524 32222,2013-07-16,BA,105.69000244140625,105.80000305175781,103.77999877929688,88.35677337646484,5839100.0,1.0,1.216563288754287,91.14192947549971,82.96066451864091,57.79067597217196,95.51325259691086,17.39481074297085,86.63705062866211,83.65809122721355,14.420000076293945,23.319308379611524 32223,2013-07-16,CAT,87.72000122070312,88.52999877929688,87.41999816894531,65.9052734375,5432100.0,1.0,0.4904599952925395,65.79058839006599,59.6843482859594,57.090308936397584,200.88276232798398,42.21556001468688,62.81545537312825,63.738840611775714,14.420000076293945,23.319308379611524 32224,2013-07-16,CRM,41.939998626708984,42.04999923706055,41.400001525878906,41.84000015258789,3897400.0,1.0,0.4636359293704828,42.31138484638465,35.53661510783899,53.6361423908933,217.2583946962404,33.39103035993755,38.64433352152506,40.83400001525879,14.420000076293945,23.319308379611524 32225,2013-07-16,CSCO,25.860000610351562,25.989999771118164,25.6299991607666,18.675527572631836,26336200.0,1.0,0.4129339449594305,18.957344641263067,16.983385262911735,65.63495982645253,189.9016694327734,51.27263363993353,17.829653612772624,16.87313086191813,14.420000076293945,23.319308379611524 32226,2013-07-16,CVX,124.70999908447266,125.23999786376953,123.55000305175781,81.0741195678711,4002900.0,1.0,0.5317682803167401,82.00045872269666,75.43367137373889,56.41768941817855,135.57779810010408,26.996882169999985,78.91247380574545,79.38173929850261,14.420000076293945,23.319308379611524 32227,2013-07-16,DIS,65.94999694824219,66.0999984741211,64.93000030517578,59.11830520629883,7470900.0,1.0,0.4527773555983643,60.83198511273925,55.815538767265636,54.11349600701289,94.27807789015462,14.669424320016697,58.236185201009114,58.62361081441244,14.420000076293945,23.319308379611524 32228,2013-07-16,GS,163.9199981689453,164.3000030517578,159.42999267578125,133.17478942871094,5972700.0,1.0,0.47142780057816935,136.3923786127369,122.04590568902088,54.5635030286953,46.36733181733032,13.753579113066161,131.33496754964193,128.73395347595215,14.420000076293945,23.319308379611524 32229,2013-07-16,HD,80.41000366210938,80.69000244140625,79.83999633789062,63.4766960144043,5031500.0,1.0,0.8577243086538857,64.92725420976606,57.51663121198686,60.65394164538591,132.81197997672956,28.50986730864824,61.09072036743164,60.55728397369385,14.420000076293945,23.319308379611524 32230,2013-07-16,HON,78.50997924804688,78.78645324707031,78.04283142089844,63.413482666015625,1982967.0,1.0,0.804799355197197,64.54072311094409,59.09741775819655,58.26086637074527,131.03156858539705,16.704318597213877,61.35175997416179,60.45356019337972,14.420000076293945,23.319308379611524 32231,2013-07-16,IBM,185.50669860839844,186.02294921875,184.2064971923828,121.91285705566406,3917584.0,1.0,-1.488997055118375,126.77836981048902,117.98880166778245,44.307216627581035,-55.23651853015254,29.551429027381026,124.3186134338379,125.83337834676107,14.420000076293945,23.319308379611524 32232,2013-07-16,INTC,24.0,24.299999237060547,23.899999618530273,17.989110946655273,34496100.0,1.0,-0.0844139162655182,18.60264499806213,16.98241626597596,53.442804099698094,-18.524310024786665,5.421940663266045,18.00617396036784,17.881509017944335,14.420000076293945,23.319308379611524 32233,2013-07-16,JNJ,91.04000091552734,91.66000366210938,90.12999725341797,68.41409301757812,11409200.0,1.0,1.018899951750754,69.36803355575822,62.43354839919783,63.65059820422116,168.25730529600918,38.36784525792077,65.27971433003744,65.00547231038412,14.420000076293945,23.319308379611524 32234,2013-07-16,JPM,54.900001525878906,55.40999984741211,54.779998779296875,41.30615234375,19222700.0,1.0,0.552638022179913,42.15491352840458,37.905294220008514,59.81398386397173,118.44367360695439,27.74522085977488,40.030762608846025,38.93697872161865,14.420000076293945,23.319308379611524 32235,2013-07-16,KO,39.779998779296875,40.5,39.5,29.104705810546875,33575600.0,1.0,0.003502354564247412,29.955738608144078,28.454076417185515,47.958731196635625,-85.64735576004357,20.602447275212107,29.269651730855305,29.781351820627847,14.420000076293945,23.319308379611524 32236,2013-07-16,MCD,100.18000030517578,101.12000274658203,99.47000122070312,76.65438842773438,4406200.0,1.0,0.4266120502281012,77.57919845232755,73.53284988751619,54.61146775090341,90.59764306631948,4.641917508818216,75.23802312215169,75.62959760030111,14.420000076293945,23.319308379611524 32237,2013-07-16,MMM,114.98999786376953,115.44000244140625,114.05999755859375,82.88247680664062,2458400.0,1.0,0.9243603836715266,84.18214520123666,77.08281298968132,59.674460486014056,142.9117385734303,22.087184594761272,80.3964106241862,79.4976572672526,14.420000076293945,23.319308379611524 32238,2013-07-16,MRK,46.33587646484375,46.593509674072266,45.83015441894531,33.454830169677734,16006733.0,1.0,0.25342558384924274,33.86776749155796,31.673301157734024,56.09916579228907,76.71692357905478,16.687668166393596,32.91774940490723,32.50446268717448,14.420000076293945,23.319308379611524 32239,2013-07-16,MSFT,36.0099983215332,36.43000030517578,35.959999084472656,30.160497665405273,36378500.0,1.0,0.35636927048035005,30.130218562124938,27.32441476917389,63.81284603694018,190.7602154393758,28.180893519686357,28.848308563232422,28.30441649754842,14.420000076293945,23.319308379611524 32240,2013-07-16,NKE,31.56999969482422,31.735000610351562,31.235000610351562,27.995418548583984,6858200.0,1.0,0.14509910026386308,29.018795813983747,26.774699554973775,52.49831848401109,38.731031668656996,5.1153737879273224,27.849716313680013,28.07222983042399,14.420000076293945,23.319308379611524 32241,2013-07-16,PG,81.31999969482422,81.37000274658203,80.91000366210938,59.81135559082031,11208600.0,1.0,0.5949502921822969,60.57370997696714,55.47079952925844,56.751664831433054,178.44295900320182,22.949876255079232,57.833399836222334,57.990791193644206,14.420000076293945,23.319308379611524 32242,2013-07-16,TRV,83.45999908447266,83.76000213623047,82.95999908447266,65.65813446044922,1348900.0,1.0,0.16297448792302305,66.88082571821549,61.152909557053064,52.25111381148227,83.02554105442624,8.942487204211053,64.3783145904541,65.61864846547445,14.420000076293945,23.319308379611524 32243,2013-07-16,UNH,67.23999786376953,67.3499984741211,66.55999755859375,57.1873664855957,5459600.0,1.0,1.026606643540525,58.94719746979266,53.87969118682354,59.534701490802675,82.80615238974092,23.087891287304387,55.56971232096354,53.89713554382324,14.420000076293945,23.319308379611524 32244,2013-07-16,V,47.54750061035156,47.682498931884766,47.17499923706055,44.07260513305664,7515200.0,1.0,0.6333585837109652,44.99066559757843,41.19967635188446,59.51579916886848,116.98162854740112,36.29784304821313,42.719560114542645,41.85547695159912,14.420000076293945,23.319308379611524 32245,2013-07-16,VZ,49.75,50.45000076293945,49.709999084472656,30.701404571533203,8841400.0,1.0,0.07638826714408609,31.569937263113545,29.66771856726976,51.13800581388773,-12.388180651152808,12.22629293346847,30.49485638936361,31.00276625951131,14.420000076293945,23.319308379611524 32246,2013-07-16,WBA,49.0099983215332,49.54999923706055,48.7599983215332,36.025962829589844,3910000.0,1.0,0.01945566958900713,37.67100310624541,30.9545885533005,55.626991452280485,49.15555616193925,17.119735329895303,34.90530586242676,35.409660530090335,14.420000076293945,23.319308379611524 32247,2013-07-16,WMT,76.9800033569336,77.44999694824219,76.9000015258789,62.02632522583008,4707600.0,1.0,0.36602835317594895,62.7710693125896,58.24316523025708,55.36844065949146,130.91029925145378,8.612291489663303,60.481999206542966,61.38538761138916,14.420000076293945,23.319308379611524 32248,2013-07-17,AAPL,15.346428871154785,15.436429023742676,15.293571472167969,13.32464599609375,198990400.0,2.0,0.001868229417848255,13.583959806538548,12.15650230588821,50.408407563790355,43.59811820701913,1.5999305206554169,13.084396457672119,13.353351163864136,13.779999732971191,29.434996640337527 32249,2013-07-17,AMGN,104.5,104.94999694824219,103.88999938964844,79.21426391601562,2184200.0,2.0,0.8023209461240981,80.23746773185829,70.84145682868859,54.93335580191688,185.0492841744169,32.269016183336106,75.1676025390625,77.43948224385579,13.779999732971191,29.434996640337527 32250,2013-07-17,AXP,75.3499984741211,77.44999694824219,74.62000274658203,66.18644714355469,16305300.0,2.0,0.8980495705836518,68.39554405774997,61.54511260423734,57.189796412874834,35.59426137678671,6.479564751515726,64.95233790079753,63.34213740030925,13.779999732971191,29.434996640337527 32251,2013-07-17,BA,104.44999694824219,105.43000030517578,104.41999816894531,88.83149719238281,3931800.0,2.0,1.1892589433133054,91.21712979369785,82.94565173096036,58.414749177690275,98.70090350912612,17.394810742970847,86.7834228515625,83.91656964619955,13.779999732971191,29.434996640337527 32252,2013-07-17,CAT,88.44999694824219,89.0,85.87999725341797,64.78407287597656,15077400.0,2.0,0.5297720709432241,65.9997815591135,59.63362260043241,53.280417345174655,153.11416068299985,22.040258668420694,62.8341423034668,63.78817392985026,13.779999732971191,29.434996640337527 32253,2013-07-17,CRM,42.0,42.7400016784668,41.72999954223633,42.709999084472656,4606300.0,2.0,0.6272967767080786,42.91356253793648,35.38043732473442,55.62654655405145,215.2187186343201,38.656317526775815,38.80800018310547,40.873833338419594,13.779999732971191,29.434996640337527 32254,2013-07-17,CSCO,25.799999237060547,25.860000610351562,25.600000381469727,18.682796478271484,22080800.0,2.0,0.41092552141540395,19.045511215509247,16.973186523138214,65.68613769638127,155.69974650141714,49.43993737633276,17.866703033447266,16.936978387832642,13.779999732971191,29.434996640337527 32255,2013-07-17,CVX,124.6500015258789,125.0,124.29000091552734,81.22433471679688,3634600.0,2.0,0.5960824291048112,82.27024357371018,75.34873988576247,56.797067765750946,138.92141915941548,26.996882170000003,78.94273834228515,79.47658894856771,13.779999732971191,29.434996640337527 32256,2013-07-17,DIS,65.41999816894531,65.45999908447266,64.76000213623047,59.41831588745117,6846700.0,2.0,0.4450105379384084,60.84082951092033,55.81305881000252,54.88358406330591,76.79779995902763,12.353292011953327,58.26679153442383,58.674368667602536,13.779999732971191,29.434996640337527 32257,2013-07-17,GS,159.83999633789062,161.99000549316406,159.5,134.221923828125,3715000.0,2.0,0.7079108719308351,135.87244217858947,122.34560133947694,55.52146021796832,41.638222316200455,13.753579113066152,131.3299825032552,129.04449946085612,13.779999732971191,29.434996640337527 32258,2013-07-17,HD,80.76000213623047,81.2300033569336,80.38999938964844,63.650779724121094,5700200.0,2.0,0.8846781499800116,65.21023734065308,57.4908151343225,61.102584231712875,136.6843913428061,32.62103493340593,61.191213099161786,60.6488650004069,13.779999732971191,29.434996640337527 32259,2013-07-17,HON,78.52904510498047,79.08200073242188,78.39557647705078,63.7304573059082,2359211.0,2.0,0.8319159298801964,64.7200088543674,59.041049571535915,58.975319802730986,134.46140766044832,19.22750816971898,61.47287216186523,60.55963363647461,13.779999732971191,29.434996640337527 32260,2013-07-17,IBM,186.1567840576172,186.31930541992188,184.54110717773438,122.35307312011719,7184346.0,2.0,-1.3391496961107094,125.23489457295739,118.88324583841955,45.1098257967849,-46.429574906319665,27.63273600293058,124.07459945678711,125.91300061543782,13.779999732971191,29.434996640337527 32261,2013-07-17,INTC,24.299999237060547,24.43000030517578,24.040000915527344,17.91493034362793,44084200.0,2.0,-0.06243720182762047,18.37115955172977,17.115981675992398,52.73867068325592,-4.390393712751657,1.788478612881476,17.976253827412922,17.89985074996948,13.779999732971191,29.434996640337527 32262,2013-07-17,JNJ,90.58000183105469,90.97000122070312,89.87999725341797,68.20976257324219,12832200.0,2.0,1.030742923210127,69.64846233836592,62.438429980359665,62.7205479597234,139.44087236564454,34.512178869563385,65.43183085123698,65.08030522664389,13.779999732971191,29.434996640337527 32263,2013-07-17,JPM,55.04999923706055,55.58000183105469,54.84000015258789,41.501399993896484,19166600.0,2.0,0.5727498459085538,42.310192633404135,37.86653351710856,60.50998259496115,123.986921261996,29.56043086856076,40.07134119669596,39.040385754903156,13.779999732971191,29.434996640337527 32264,2013-07-17,KO,40.54999923706055,40.97999954223633,40.310001373291016,29.5460205078125,18513100.0,2.0,0.016274048477761482,29.945600818509927,28.45770366299642,51.1818985427169,36.90009442938452,10.159122176131822,29.262521680196127,29.76221923828125,13.779999732971191,29.434996640337527 32265,2013-07-17,MCD,100.05000305175781,100.3499984741211,99.30000305175781,76.06170654296875,5377400.0,2.0,0.38734935260872305,77.60260071440031,73.53604216890047,52.469439465016464,52.14987579245647,6.655601355453826,75.28184153238932,75.64925346374511,13.779999732971191,29.434996640337527 32266,2013-07-17,MMM,114.97000122070312,115.2699966430664,114.30999755859375,83.09998321533203,2096600.0,2.0,0.9592936698528405,84.37184932238623,77.01416294568017,60.171593268930074,131.16269862072738,22.08718459476128,80.50804265340169,79.61170247395833,13.779999732971191,29.434996640337527 32267,2013-07-17,MRK,46.068702697753906,46.536258697509766,45.92557144165039,33.38545608520508,9964174.0,2.0,0.2549007116128763,33.90478774959996,31.66263893191859,55.65097054179791,80.73204135511344,16.687668166393596,32.89786313374837,32.5119322458903,13.779999732971191,29.434996640337527 32268,2013-07-17,MSFT,36.34000015258789,36.38999938964844,35.4900016784668,29.71977996826172,37285100.0,2.0,0.3696343798345296,30.223135565777213,27.294696808795543,60.45506695535649,139.92620387843172,15.890255832581065,28.86909726460775,28.375440788269042,13.779999732971191,29.434996640337527 32269,2013-07-17,NKE,31.299999237060547,31.834999084472656,31.28499984741211,28.27671241760254,6247600.0,2.0,0.14249381063961764,29.05531050293833,26.79087098509878,54.38003175625344,61.34962058883466,2.506883364423926,27.857901954650877,28.08841355641683,13.779999732971191,29.434996640337527 32270,2013-07-17,PG,80.48999786376953,80.8499984741211,80.01000213623047,59.604461669921875,7644300.0,2.0,0.6028583052037249,60.72771779106826,55.43866938544541,55.95429174325777,125.39998749914318,8.722466470529291,57.91514523824056,57.9893580754598,13.779999732971191,29.434996640337527 32271,2013-07-17,TRV,83.68000030517578,84.12999725341797,83.43000030517578,66.25768280029297,1720100.0,2.0,0.2645746696735216,66.86361940620594,61.1622286009962,53.81585478336947,108.12239329295443,12.300043594975623,64.39618593851725,65.61765257517497,13.779999732971191,29.434996640337527 32272,2013-07-17,UNH,67.01000213623047,67.44000244140625,65.91999816894531,56.606178283691406,8904300.0,2.0,0.9070139094898622,58.96858920464024,53.905307584910545,57.338987625024785,61.32013998564931,12.983006413141702,55.687760543823245,54.000692431132,13.779999732971191,29.434996640337527 32273,2013-07-17,V,47.11000061035156,47.48749923706055,47.03499984741211,44.13310623168945,11118000.0,2.0,0.6221537153808399,45.10645260318826,41.21491122737815,59.72324231018427,100.54430791762744,32.621517186576824,42.79278933207194,41.957910029093426,13.779999732971191,29.434996640337527 32274,2013-07-17,VZ,50.619998931884766,51.27000045776367,50.56999969482422,30.982290267944336,8543900.0,2.0,0.08775150729484338,31.542757966443897,29.677038595750926,52.64192992256061,69.56477444963767,1.5207517923850074,30.543507766723632,30.993341954549155,13.779999732971191,29.434996640337527 32275,2013-07-17,WBA,49.529998779296875,49.95000076293945,49.290000915527344,36.369693756103516,5092900.0,2.0,0.14631309233183742,37.49097877720066,31.049044645040546,56.85639566555714,62.30930034341666,20.551995461363546,34.94674898783366,35.41317590077718,13.779999732971191,29.434996640337527 32276,2013-07-17,WMT,77.62000274658203,77.79000091552734,77.08999633789062,61.890010833740234,5351300.0,2.0,0.38549799640251337,62.91224424648318,58.219836976051,54.74176788895395,129.00111492740115,13.197098567467405,60.51567001342774,61.381310653686526,13.779999732971191,29.434996640337527 32277,2013-07-18,AAPL,15.477856636047363,15.531070709228516,15.378929138183594,13.369545936584473,218878800.0,3.0,0.022556926545652445,13.625529386136208,12.142058084872094,50.94185559924163,61.64555243810664,3.440648966098826,13.070616976420085,13.367956717809042,13.770000457763672,90.95055244726224 32278,2013-07-18,AMGN,104.55000305175781,106.0,104.2699966430664,79.56359100341797,2296700.0,3.0,0.9308642366114697,80.7796859700547,70.72375030924216,55.44660037486397,180.4612362585531,36.741197166080596,75.42504374186198,77.34462916056314,13.770000457763672,90.95055244726224 32279,2013-07-18,AXP,75.44000244140625,75.75,73.86000061035156,63.78199768066406,10352300.0,3.0,0.6455738900565677,68.3954295261155,61.545720757697964,51.25604996025232,-41.08650171722802,11.928424880949114,64.93732223510742,63.43930721282959,13.770000457763672,90.95055244726224 32280,2013-07-18,BA,104.95999908447266,107.9800033569336,104.80000305175781,91.23898315429688,8046400.0,3.0,1.3463640036097928,91.83604103899216,82.78280890607618,61.40817471791182,160.797579492492,0.9419249652144595,87.04169184366862,84.19774335225424,13.770000457763672,90.95055244726224 32281,2013-07-18,CAT,85.87999725341797,86.5999984741211,85.41999816894531,64.52062225341797,7045900.0,3.0,0.5335188375772049,66.16701587206364,59.620933880743976,52.429928407397476,92.32671430419279,16.751717648166057,62.88142204284668,63.81580034891764,13.770000457763672,90.95055244726224 32282,2013-07-18,CRM,42.54999923706055,43.0,41.540000915527344,41.900001525878906,5920400.0,3.0,0.6837572162248335,43.2480285242065,35.4709713384644,53.417848505917085,170.7340006027003,40.54922962204331,38.93966687520345,40.8875,13.770000457763672,90.95055244726224 32283,2013-07-18,CSCO,25.8700008392334,26.149999618530273,25.729999542236328,18.784486770629883,32996900.0,3.0,0.41278110439479576,19.145171218007818,16.971761841684568,66.41008666732378,159.5215705724583,55.065508081635585,17.90810400644938,16.998673788706462,13.770000457763672,90.95055244726224 32284,2013-07-18,CVX,124.68000030517578,125.6500015258789,124.63999938964844,81.95590209960938,4324100.0,3.0,0.698036696680461,82.70650572649939,75.23711381085414,58.61216084193959,151.13721537511785,31.56245843393506,79.02765350341797,79.5738037109375,13.770000457763672,90.95055244726224 32285,2013-07-18,DIS,65.69999694824219,66.37000274658203,65.66000366210938,59.836490631103516,4962800.0,3.0,0.467212748234779,60.997550755695286,55.79179212455374,55.949566244671,120.45988488245838,21.433873624524388,58.34861005147298,58.723308118184406,13.770000457763672,90.95055244726224 32286,2013-07-18,GS,161.5800018310547,164.5800018310547,161.5,136.34950256347656,3462700.0,3.0,1.0548436517716198,136.36300464828022,122.06281474869245,57.40887287991239,72.57353091602394,22.25515386686481,131.4895512898763,129.34328231811523,13.770000457763672,90.95055244726224 32287,2013-07-18,HD,80.33000183105469,80.44999694824219,79.95999908447266,63.31847381591797,5297800.0,3.0,0.8692052962337868,65.41922720235348,57.605462662758825,59.75705954685486,105.38872643892059,26.432120652948683,61.320984522501625,60.741206868489584,13.770000457763672,90.95055244726224 32288,2013-07-18,HON,78.59578704833984,79.4061508178711,78.18583679199219,64.14014434814453,3903104.0,3.0,0.8763621734725646,65.0164376218058,58.998954681661,59.89322784535879,132.07722795019436,21.997746372921576,61.63443921407064,60.670356305440265,13.770000457763672,90.95055244726224 32289,2013-07-18,IBM,189.55067443847656,192.10325622558594,187.37094116210938,124.51652526855469,8779496.0,3.0,-1.033903876544315,124.41505239705282,119.45467263956829,48.856937082754584,16.104110426139904,2.49489112084739,123.9750254313151,125.98924369812012,13.770000457763672,90.95055244726224 32290,2013-07-18,INTC,23.469999313354492,23.610000610351562,23.15999984741211,17.2398738861084,77863900.0,3.0,-0.09835810078150686,18.22046913238756,17.136111792600236,46.91913055309691,-116.48245480780356,21.392803969678564,17.94015204111735,17.900817489624025,13.770000457763672,90.95055244726224 32291,2013-07-18,JNJ,90.33000183105469,90.94999694824219,90.05999755859375,68.24003601074219,8329300.0,3.0,1.0306902215248925,69.8697135768454,62.61903497356964,62.803849653246786,129.99493629482362,34.5121788695634,65.59555053710938,65.1478811899821,13.770000457763672,90.95055244726224 32292,2013-07-18,JPM,55.5099983215332,56.529998779296875,55.4900016784668,42.32736587524414,24563100.0,3.0,0.6478689251663283,42.64288435187489,37.774701402519646,63.292202002356845,169.4814791700873,38.75189824568571,40.16454874674479,39.14737091064453,13.770000457763672,90.95055244726224 32293,2013-07-18,KO,40.86000061035156,41.06999969482422,40.7400016784668,29.524309158325195,9708800.0,3.0,0.024362942627789153,29.973921801831363,28.458320019457698,51.021076239557004,71.70978882819935,8.279821258668472,29.27310873667399,29.742964394887288,13.770000457763672,90.95055244726224 32294,2013-07-18,MCD,100.4800033569336,100.7699966430664,99.98999786376953,76.12250518798828,3401600.0,3.0,0.357023776553973,77.65536803230498,73.5873794652536,52.66645744680906,75.60409591288683,1.021625537344896,75.37707799275717,75.66439387003581,13.770000457763672,90.95055244726224 32295,2013-07-18,MMM,114.61000061035156,115.75,114.56999969482422,83.70886993408203,2945800.0,3.0,1.024303091919677,84.75354804068023,76.9158916565854,61.54449189668848,134.46904098333852,25.69237191562676,80.6745236714681,79.71679573059082,13.770000457763672,90.95055244726224 32296,2013-07-18,MRK,45.83015441894531,45.92557144165039,45.181297302246094,32.87910079956055,18677456.0,3.0,0.21275857283936972,33.89476558483204,31.660175974005856,52.48485892827417,14.054758148387078,0.023034436335696677,32.87736536661784,32.50282885233561,13.770000457763672,90.95055244726224 32297,2013-07-18,MSFT,35.720001220703125,35.88999938964844,35.220001220703125,29.47031593322754,49547100.0,3.0,0.35591464927072636,30.292663334268525,27.295851565938996,58.64802552560417,89.57802752666797,9.445846165268453,28.887391726175945,28.445472717285156,13.770000457763672,90.95055244726224 32298,2013-07-18,NKE,31.6200008392334,31.889999389648438,31.450000762939453,28.272254943847656,4486800.0,3.0,0.13847318626821092,29.087899374226662,26.828382325907615,54.344741584045366,68.77112326279604,1.0328041023308883,27.8812686920166,28.102149550120036,13.770000457763672,90.95055244726224 32299,2013-07-18,PG,80.02999877929688,80.75,80.02999877929688,59.7607536315918,5526000.0,3.0,0.6146515966192183,60.92581294298188,55.48371235609039,56.432653275690825,114.39622914343941,8.722466470529268,58.01958262125651,57.97659740447998,13.770000457763672,90.95055244726224 32300,2013-07-18,TRV,84.37999725341797,84.69999694824219,84.2699966430664,66.68365478515625,2359600.0,3.0,0.3751415268782665,67.17185420865914,61.03149013643364,54.90207005937139,132.51353013558858,17.320549038263945,64.46955146789551,65.600625928243,13.770000457763672,90.95055244726224 32301,2013-07-18,UNH,69.3499984741211,70.8499984741211,68.91000366210938,60.298431396484375,14082900.0,3.0,1.09751826748505,59.70300340703728,53.62302274652718,65.6619684166522,201.90488980230108,40.70707321128887,55.94618657430013,54.17543093363444,13.770000457763672,90.95055244726224 32302,2013-07-18,V,47.5525016784668,47.849998474121094,47.48749923706055,44.451927185058594,5938400.0,3.0,0.6317179120817755,45.25958868493747,41.25679391393949,60.81772772822129,118.6691852183233,37.30232793912363,42.89976323445638,42.057410113016765,13.770000457763672,90.95055244726224 32303,2013-07-18,VZ,50.0,50.33000183105469,49.189998626708984,30.512123107910156,12949700.0,3.0,0.05814810140117643,31.541979780554808,29.703611955285037,49.97825194628367,-73.14104096301116,16.811210687424573,30.587367630004884,30.974771817525227,13.770000457763672,90.95055244726224 32304,2013-07-18,WBA,49.689998626708984,51.45000076293945,49.619998931884766,36.96208572387695,12376400.0,3.0,0.2912917646469566,37.540220680424994,31.022474632075003,58.887193783999415,87.92700291190339,31.86309392170531,34.99331092834473,35.42777652740479,13.770000457763672,90.95055244726224 32305,2013-07-18,WMT,77.22000122070312,77.55000305175781,77.01000213623047,62.002262115478516,4149900.0,3.0,0.405313369024654,63.073658781083076,58.28930813786224,55.173964854793404,111.12652139989726,11.786636576482802,60.571520487467446,61.36422869364421,13.770000457763672,90.95055244726224 32306,2013-07-19,AAPL,15.467857360839844,15.499285697937012,15.155357360839844,13.158669471740723,268721600.0,4.0,0.021686906569408748,13.648211647919867,12.144488452025202,48.411740012645566,37.56873830233832,8.075718405429681,13.056672318776448,13.37939117749532,12.539999961853027,211.112918666754 32307,2013-07-19,AMGN,105.26000213623047,109.68000030517578,104.06999969482422,83.07205963134766,5448700.0,4.0,1.3008444916531232,82.08529100023425,70.41373472608412,60.16060953516272,217.90664044592185,49.286393729896645,75.72627716064453,77.40691795349122,12.539999961853027,211.112918666754 32308,2013-07-19,AXP,73.62000274658203,74.73999786376953,73.47000122070312,63.8250732421875,8072500.0,4.0,0.44384456816905526,68.32458079426881,61.73392140299681,51.34959815633532,-58.88443466639119,14.656050055048278,64.88135706583658,63.53762410481771,12.539999961853027,211.112918666754 32309,2013-07-19,BA,107.12999725341797,107.12999725341797,105.61000061035156,90.6710205078125,5992000.0,4.0,1.4088012727423518,92.17617236750974,83.06320293766603,60.34801477682351,143.5452402988135,0.9419249652144736,87.24514236450196,84.43220227559408,12.539999961853027,211.112918666754 32310,2013-07-19,CAT,85.44999694824219,85.88999938964844,85.1500015258789,64.46796417236328,5086200.0,4.0,0.5261737071057127,66.33584737462533,59.67986574488151,52.257448579821116,69.22560936312938,13.661346451371287,62.93741010030111,63.84653536478678,12.539999961853027,211.112918666754 32311,2013-07-19,CRM,41.849998474121094,42.75,41.70000076293945,42.5,6078500.0,4.0,0.768063624423128,43.573247241644765,35.720752621026136,54.79330451134069,156.0173773186673,40.5492296220433,39.087666829427086,40.91400000254313,12.539999961853027,211.112918666754 32312,2013-07-19,CSCO,25.860000610351562,26.0,25.6200008392334,18.755428314208984,39224200.0,4.0,0.40721279704997926,19.224295581055145,17.0052784317012,65.99847417411625,128.31318209253615,48.37182464224385,17.943006197611492,17.06613631248474,12.539999961853027,211.112918666754 32313,2013-07-19,CVX,125.79000091552734,126.91000366210938,125.16999816894531,82.89651489257812,5929900.0,4.0,0.8449952009531216,83.27040022471714,75.25847932240201,60.80255961926885,167.75939782801316,39.413874216257106,79.1652598063151,79.67805557250976,12.539999961853027,211.112918666754 32314,2013-07-19,DIS,65.88999938964844,66.02999877929688,64.91000366210938,59.23649215698242,7220400.0,4.0,0.4314201543976637,60.97893898997197,56.099495763445994,54.053916388367554,74.64349877025397,11.276887775803747,58.40982233683268,58.77209618886312,12.539999961853027,211.112918666754 32315,2013-07-19,GS,163.75,164.85000610351562,162.5800018310547,136.59884643554688,3329700.0,4.0,1.3345267522476547,137.460452791212,121.70919595146381,57.62686622844628,75.1976244643401,23.099888784901506,131.61920216878255,129.63255081176757,12.539999961853027,211.112918666754 32316,2013-07-19,HD,79.94999694824219,80.12000274658203,79.41999816894531,63.21559524536133,5886200.0,4.0,0.8389703790237206,65.44700493663933,58.05403685718391,59.338575101834984,84.55606695631154,18.978618116392784,61.390354537963866,60.833146222432454,12.539999961853027,211.112918666754 32317,2013-07-19,HON,80.44532012939453,80.89340209960938,79.03433227539062,64.6039810180664,3338475.0,4.0,0.9381989115119396,65.30820412878651,59.163286731198845,60.917401294738106,161.213416079882,33.22933618762575,61.786730194091795,60.787912114461264,12.539999961853027,211.112918666754 32318,2013-07-19,IBM,189.2064971923828,189.28298950195312,184.7418670654297,121.7178726196289,7319490.0,4.0,-1.0062231309118062,124.07361705953852,119.55649463479742,44.76727344834002,-28.74195315360097,8.051185329040814,123.75993982950847,126.01779874165852,12.539999961853027,211.112918666754 32319,2013-07-19,INTC,23.110000610351562,23.149999618530273,22.809999465942383,17.091510772705078,45866700.0,4.0,-0.1372155993128068,18.222025136667416,17.049246568960026,45.77082535313029,-152.27051151876333,27.54208459196459,17.900341097513834,17.895881938934327,12.539999961853027,211.112918666754 32320,2013-07-19,JNJ,90.23999786376953,92.2699966430664,90.05000305175781,69.79900360107422,12506300.0,4.0,1.1432652604985662,70.12027739419756,63.09574509725752,66.76057918622786,148.71227262620852,43.937533256481956,65.7915584564209,65.25471000671386,12.539999961853027,211.112918666754 32321,2013-07-19,JPM,56.5099983215332,56.560001373291016,55.90999984741211,42.169677734375,17762600.0,4.0,0.6867606720349428,42.88855275089355,37.83388682430176,62.423615352288316,159.301035581225,39.020526765178346,40.24082120259603,39.24489459991455,12.539999961853027,211.112918666754 32322,2013-07-19,KO,40.880001068115234,41.099998474121094,40.790000915527344,29.72689437866211,11401100.0,4.0,0.04658339929496691,29.946374560034595,28.627666615807687,52.46288256296847,85.67319499374375,7.625613736537619,29.287095578511558,29.733671983083088,12.539999961853027,211.112918666754 32323,2013-07-19,MCD,100.19999694824219,100.41000366210938,99.52999877929688,76.19088745117188,4508300.0,4.0,0.33465077042254165,77.54957203480149,73.95760493663406,52.893645376283196,54.06882455493999,6.786419205793158,75.4680076599121,75.66484095255534,12.539999961853027,211.112918666754 32324,2013-07-19,MMM,115.33999633789062,116.47000122070312,115.33999633789062,84.2235107421875,3093900.0,4.0,1.1046173976964582,85.18295690480876,77.02361658151936,62.66961233360969,144.18038210167708,30.82479055782516,80.8562255859375,79.82469991048177,12.539999961853027,211.112918666754 32325,2013-07-19,MRK,45.29580307006836,45.725189208984375,45.038169860839844,33.14961242675781,14911678.0,4.0,0.19889590362983967,33.9133457858118,31.744255761429415,53.9332792908136,13.5897257897451,2.829678845751079,32.86886342366537,32.50602378845215,12.539999961853027,211.112918666754 32326,2013-07-19,MSFT,32.400001525878906,32.66999816894531,31.020000457763672,26.11082649230957,248428500.0,4.0,0.07311610554470604,30.589164462969553,26.825554927899585,41.40602825902461,-286.1626868275195,43.135141936238,28.788713709513345,28.4435484568278,12.539999961853027,211.112918666754 32327,2013-07-19,NKE,31.625,31.795000076293945,31.540000915527344,28.2856502532959,5919400.0,4.0,0.13481365412388158,29.08487120857991,26.946160400001634,54.43666307430078,65.3955682547548,1.0328041023308945,27.898979822794598,28.117221387227378,12.539999961853027,211.112918666754 32328,2013-07-19,PG,80.36000061035156,81.41000366210938,80.05000305175781,60.55707550048828,7862600.0,4.0,0.680411029900938,61.0734728446107,55.83315175866078,58.79157702356222,130.86564493948504,16.791066568226682,58.14662475585938,58.036425018310545,12.539999961853027,211.112918666754 32329,2013-07-19,TRV,84.55999755859375,84.80000305175781,84.19000244140625,66.78623962402344,1514600.0,4.0,0.4656762707873128,67.53475201037052,61.05356509778375,55.164774704770785,124.01991453340267,18.198809372950002,64.54633649190266,65.59171212514242,12.539999961853027,211.112918666754 32330,2013-07-19,UNH,70.61000061035156,72.08999633789062,70.16000366210938,61.067665100097656,7504900.0,4.0,1.2956298603053114,60.44209967973106,53.53776520369179,67.04752991065351,223.92714232100715,47.24107915227181,56.22543195088704,54.35944436391195,12.539999961853027,211.112918666754 32331,2013-07-19,V,47.77000045776367,47.997501373291016,47.349998474121094,44.198272705078125,9048400.0,4.0,0.6117776186486594,45.25941169495761,41.52366935972989,59.48727787028114,104.2252307645863,39.141318704446576,42.98175862630208,42.147262763977054,12.539999961853027,211.112918666754 32332,2013-07-19,VZ,50.04999923706055,50.27000045776367,49.709999084472656,30.49989891052246,12332200.0,4.0,0.03331674369969306,31.45364557108064,29.88240713277678,49.910326633246065,-56.93343428653863,16.811210687424584,30.597170384724937,30.961236826578777,12.539999961853027,211.112918666754 32333,2013-07-19,WBA,50.599998474121094,50.7599983215332,50.029998779296875,37.01328659057617,5607300.0,4.0,0.4056438788795731,37.81698867501415,30.91172340689503,59.059497603128285,80.81485290944953,31.863093921705303,35.05108693440755,35.45013949076335,12.539999961853027,211.112918666754 32334,2013-07-19,WMT,77.44999694824219,78.16999816894531,77.33999633789062,62.59552764892578,6825900.0,4.0,0.46354530330246035,63.19952828447961,58.56829092938757,57.398260574936934,131.01481349292476,20.041057137433064,60.6369925181071,61.371113014221194,12.539999961853027,211.112918666754 32393,2013-07-22,AAPL,15.337857246398926,15.348214149475098,15.195357322692871,13.200782775878906,207796400.0,0.0,0.024117588609652074,13.678653094865435,12.153713657759077,48.93569919115338,37.13490965835976,8.075718405429665,13.04067357381185,13.390030447642008,12.289999961853027,36.84697204055533 32394,2013-07-22,AMGN,108.25,109.0999984741211,107.81999969482422,82.73793029785156,2857100.0,0.0,1.5492364313452924,83.11062369806143,70.19869331854014,59.5399713972729,206.56640092181706,49.286393729896666,75.98295822143555,77.41663551330566,12.289999961853027,36.84697204055533 32395,2013-07-22,AXP,74.43000030517578,75.19999694824219,74.20999908447266,64.39388275146484,5456700.0,0.0,0.3261115894454889,68.26899263974536,61.930234502588625,52.59245559332148,-28.514579762219817,10.347146538747424,64.79280192057291,63.63525422414144,12.289999961853027,36.84697204055533 32396,2013-07-22,BA,107.2699966430664,107.31999969482422,106.44999694824219,90.58622741699219,4168800.0,0.0,1.434900524530164,92.44201012215544,83.38058661856721,60.18753669691832,142.1080117083507,0.248382080183154,87.36862436930339,84.65344034830729,12.289999961853027,36.84697204055533 32397,2013-07-22,CAT,85.37999725341797,86.55000305175781,85.37999725341797,64.73139190673828,4835000.0,0.0,0.5354368719331006,66.52429302614993,59.751505389987756,53.05664385038879,82.53502076662058,19.246804116736513,62.98598403930664,63.872566604614256,12.289999961853027,36.84697204055533 32398,2013-07-22,CRM,42.5,42.52000045776367,41.84000015258789,42.040000915527344,3133800.0,0.0,0.7886677081598847,43.845454599462116,35.82254543105546,53.53949514378236,129.79052072468366,40.549229622043306,39.16866683959961,40.9353333791097,12.289999961853027,36.84697204055533 32399,2013-07-22,CSCO,26.0,26.040000915527344,25.479999542236328,18.682796478271484,30419600.0,0.0,0.3924155688041786,19.28134578181636,17.050721517072798,64.95744907513071,107.89389072382093,40.14135770838982,17.97692985534668,17.12938275337219,12.289999961853027,36.84697204055533 32400,2013-07-22,CVX,126.70999908447266,127.61000061035156,126.6500015258789,82.97489929199219,4056100.0,0.0,0.9567569418498891,83.78640557412653,75.271561039643,60.9805814406274,171.296349180755,43.27835335739045,79.2813107808431,79.78113009134928,12.289999961853027,36.84697204055533 32401,2013-07-22,DIS,65.1500015258789,65.33000183105469,64.26000213623047,58.545589447021484,5973600.0,0.0,0.34334630880875494,60.94896693503351,56.28128704751043,51.95693336136602,24.982572618303276,3.274238077774336,58.396186447143556,58.80845998128255,12.289999961853027,36.84697204055533 32402,2013-07-22,GS,163.9499969482422,166.3300018310547,163.8800048828125,138.16964721679688,2741100.0,0.0,1.663749451669105,138.80634709506828,121.3606206783692,58.99462821409889,94.84052696713984,27.702712707962775,131.6258524576823,129.93653933207193,12.289999961853027,36.84697204055533 32403,2013-07-22,HD,79.9800033569336,80.05999755859375,79.25,63.302635192871094,5957900.0,0.0,0.8126644952100719,65.39703912304067,58.593015961187845,59.58628073159251,78.63169583032766,16.664136187025168,61.42358932495117,60.92535483042399,12.289999961853027,36.84697204055533 32404,2013-07-22,HON,79.17733764648438,79.4061508178711,78.89132690429688,64.19425964355469,2719932.0,0.0,0.9432704466357436,65.497021647738,59.344761875821575,59.52832449158533,118.66449904764698,31.286281055051884,61.88877296447754,60.90248463948568,12.289999961853027,36.84697204055533 32405,2013-07-22,IBM,184.89483642578125,187.1797332763672,184.78012084960938,122.06378936767578,3554308.0,0.0,-0.9454745083536835,123.97351581416108,119.57043789067292,45.35217141196735,-36.10408301241229,8.051185329040822,123.50292765299479,126.02875022888183,12.289999961853027,36.84697204055533 32406,2013-07-22,INTC,23.06999969482422,23.1200008392334,22.729999542236328,16.891216278076172,35890900.0,0.0,-0.18207370628849517,18.23650674021087,16.928684910179754,44.25807848983987,-152.65506970376603,28.901054739462285,17.8553373336792,17.891037718454996,12.289999961853027,36.84697204055533 32407,2013-07-22,JNJ,92.08000183105469,92.55999755859375,91.61000061035156,69.83686828613281,9916200.0,0.0,1.221456958098031,70.30422075015618,63.59896909969733,66.84918314438349,152.29702751012056,45.77053019569973,65.97747739156087,65.35177917480469,12.289999961853027,36.84697204055533 32408,2013-07-22,JPM,56.16999816894531,56.66999816894531,55.95000076293945,42.47003173828125,15999700.0,0.0,0.7333649449982076,43.12076696993881,37.97532601712173,63.41296057855039,151.35356258283807,40.050975827066814,40.30797220865885,39.34394537607829,12.289999961853027,36.84697204055533 32409,2013-07-22,KO,41.08000183105469,41.13999938964844,40.7599983215332,29.5460205078125,9425100.0,0.0,0.04903303918814572,29.94657554333395,28.705598834107455,51.07423856813995,78.69315459066468,6.706668546694345,29.28020451863607,29.718970330556235,12.289999961853027,36.84697204055533 32410,2013-07-22,MCD,97.75,97.93000030517578,97.05999755859375,74.14686584472656,13209600.0,0.0,0.15025252327639294,77.50757714403532,74.02619437085725,46.05790317598784,-129.96474107222562,30.140904708997358,75.4502779642741,75.63222643534343,12.289999961853027,36.84697204055533 32411,2013-07-22,MMM,116.0,116.81999969482422,115.66000366210938,84.28877258300781,2823500.0,0.0,1.160159551658836,85.58244867920754,77.10906972289206,62.81234311087766,137.85991495298123,33.22153495829022,80.98114649454753,79.96961008707682,12.289999961853027,36.84697204055533 32412,2013-07-22,MRK,45.65839767456055,46.040077209472656,45.372135162353516,33.101070404052734,11861998.0,0.0,0.18189591991791332,33.93929299852855,31.768252091193126,53.62980354053406,41.94961310037696,3.6339868935074766,32.86813659667969,32.51528333028158,12.289999961853027,36.84697204055533 32413,2013-07-22,MSFT,31.700000762939453,32.0099983215332,31.600000381469727,26.61807632446289,79040700.0,0.0,-0.10881856296395753,30.70929144395907,26.60065213666837,43.97855768225356,-235.3137740680872,43.135141936238,28.687263870239256,28.447600968678792,12.289999961853027,36.84697204055533 32414,2013-07-22,NKE,31.55500030517578,31.78499984741211,31.420000076293945,28.25886344909668,5581600.0,0.0,0.1282733222897967,29.046762993296912,27.105716559925742,54.2108734063425,54.54570704324336,4.458177376858113,27.90701707204183,28.127841567993165,12.289999961853027,36.84697204055533 32415,2013-07-22,PG,81.2300033569336,81.44999694824219,80.9000015258789,60.44541931152344,4813600.0,0.0,0.7152709351483821,61.30964596207436,55.921879459068215,58.333447951148045,131.67263542518344,17.26479460159822,58.247046025594074,58.101039759318034,12.289999961853027,36.84697204055533 32416,2013-07-22,TRV,84.66000366210938,85.52999877929688,84.56999969482422,67.39364624023438,1717200.0,0.0,0.5797552871569422,67.93392517172974,61.156118849876705,56.70940412660986,142.54158758578524,24.460043226482885,64.59866523742676,65.60063203175862,12.289999961853027,36.84697204055533 32417,2013-07-22,UNH,71.55999755859375,72.54000091552734,71.4000015258789,61.69159698486328,5038000.0,0.0,1.4858528271366112,61.19817754725518,53.489372043809276,68.1266751785764,220.86403422760392,49.404056762752305,56.50703837076823,54.54605630238851,12.289999961853027,36.84697204055533 32418,2013-07-22,V,47.5525016784668,47.82749938964844,47.3125,44.500797271728516,7930400.0,0.0,0.6133160707783176,45.29380954416193,41.76201931325994,60.55199617445301,99.09847845457335,38.04101390254281,43.069261169433595,42.23557573954265,12.289999961853027,36.84697204055533 32419,2013-07-22,VZ,49.84000015258789,50.310001373291016,49.630001068115234,30.695302963256836,8792400.0,0.0,0.029070085961393488,31.411621350905154,30.000581484177854,51.01131526764816,-49.03858977450805,17.794501965561064,30.608046277364096,30.936652406056723,12.289999961853027,36.84697204055533 32420,2013-07-22,WBA,50.849998474121094,51.619998931884766,50.5,37.4886474609375,5396100.0,0.0,0.528533794174642,38.146118590213234,30.769085648678374,60.64366757399808,97.33625506363242,37.67622887639698,35.095942687988284,35.47254657745361,12.289999961853027,36.84697204055533 32421,2013-07-22,WMT,77.88999938964844,78.25,77.7300033569336,62.427146911621094,4158200.0,0.0,0.49045396446672385,63.279627109307505,58.8377255670841,56.57403534959637,127.66392608408457,21.059941759039813,60.678145217895505,61.366956329345705,12.289999961853027,36.84697204055533 32422,2013-07-23,AAPL,15.214285850524902,15.248571395874023,14.95392894744873,12.974117279052734,369395600.0,1.0,0.007665546716475902,13.674066509104586,12.209237419270659,46.316482105084056,5.494164308031678,19.178907018174407,13.020133368174235,13.392370080947876,12.65999984741211,48.52563524197036 32423,2013-07-23,AMGN,109.20999908447266,109.20999908447266,106.44000244140625,80.9684829711914,2560600.0,1.0,1.585037891583113,83.5436356963952,70.56154618837041,56.35500388380763,157.5999766736694,37.59374377167757,76.19331487019856,77.40039075215658,12.65999984741211,48.52563524197036 32424,2013-07-23,AXP,75.02999877929688,75.18000030517578,74.36000061035156,64.12671661376953,4113000.0,1.0,0.2088418818607778,68.03988515679363,62.38504541571613,51.94763560752586,-27.177295175920783,10.347146538747438,64.68846715291342,63.733873176574704,12.65999984741211,48.52563524197036 32425,2013-07-23,BA,107.18000030517578,107.9800033569336,106.33999633789062,91.37461853027344,5081600.0,1.0,1.5018881123233,92.4702133757014,84.19500726638844,61.18044199624128,143.14552173965714,4.43291160317328,87.52545013427735,84.87123209635416,12.65999984741211,48.52563524197036 32426,2013-07-23,CAT,85.48999786376953,86.37999725341797,85.12000274658203,64.37007141113281,6891800.0,1.0,0.507769205160578,66.57173068799887,60.04761936388102,51.82567626802689,65.15237179579428,16.084460180462283,63.04369328816732,63.89045836130778,12.65999984741211,48.52563524197036 32427,2013-07-23,CRM,42.130001068115234,43.15999984741211,42.0099983215332,42.540000915527344,4638200.0,1.0,0.8357088825045196,44.05727543911932,36.16972460665704,54.70493848523515,130.8625406745486,45.596829450815626,39.297333526611325,40.96583340962728,12.65999984741211,48.52563524197036 32428,2013-07-23,CSCO,25.700000762939453,25.770000457763672,25.489999771118164,18.566570281982422,27954800.0,1.0,0.3670787211149893,19.286679193902696,17.166553952764783,63.30449008127756,83.72731904358152,40.141357708389805,18.010105069478353,17.19033144315084,12.65999984741211,48.52563524197036 32429,2013-07-23,CVX,127.06999969482422,127.6500015258789,126.69999694824219,83.12512969970703,3763300.0,1.0,1.0454005384174678,84.13276458041982,75.60713410122081,61.32880217239515,156.56981237686338,43.49850160425616,79.38081461588541,79.87018534342448,12.65999984741211,48.52563524197036 32430,2013-07-23,DIS,64.5999984741211,64.7699966430664,64.33000183105469,58.591033935546875,4534500.0,1.0,0.27405500654814574,60.87217596072914,56.54080545406579,52.08341898100375,13.744896581865788,3.2742380777743287,58.41497433980306,58.84755096435547,12.65999984741211,48.52563524197036 32431,2013-07-23,GS,166.5,167.41000366210938,165.47999572753906,138.1779327392578,2545400.0,1.0,1.9033883096836917,139.85625907917964,121.59724052409187,59.00184936231431,108.4270902475002,30.927707305693392,131.59177805582684,130.249640528361,12.65999984741211,48.52563524197036 32432,2013-07-23,HD,80.13999938964844,80.47000122070312,79.86000061035156,63.45294952392578,4985800.0,1.0,0.7947842252383879,65.19910721826956,59.3195230002363,60.02137777432526,88.85780526972525,20.644031585334922,61.48847401936849,61.02033150990804,12.65999984741211,48.52563524197036 32433,2013-07-23,HON,79.54915618896484,79.6921615600586,79.06293487548828,64.3720703125,2126877.0,1.0,0.9506786776983418,65.48348097779898,59.87006135008189,59.93843907148269,117.94972443249978,33.364004968149096,62.0070499420166,61.028095944722494,12.65999984741211,48.52563524197036 32434,2013-07-23,IBM,185.66921997070312,187.7915802001953,185.56405639648438,122.62352752685547,2995535.0,1.0,-0.8424533183424927,124.05113168067071,119.58338751488593,46.30400732064717,-19.529845558567377,5.1733770194059865,123.29245732625326,126.0452751159668,12.65999984741211,48.52563524197036 32435,2013-07-23,INTC,22.850000381469727,22.989999771118164,22.639999389648438,16.876380920410156,28521400.0,1.0,-0.21632748009991332,18.2776769394598,16.825943780449872,44.146283091709385,-151.1649776981973,30.469314366215315,17.7994535446167,17.885701179504395,12.65999984741211,48.52563524197036 32436,2013-07-23,JNJ,92.38999938964844,92.86000061035156,92.11000061035156,69.94282531738281,8467700.0,1.0,1.2772509349711214,70.55799127108071,63.93625311368492,67.10303143592974,145.38831876118158,47.66282927527924,66.1611260732015,65.45186602274576,12.65999984741211,48.52563524197036 32437,2013-07-23,JPM,56.720001220703125,56.88999938964844,56.470001220703125,42.55261993408203,10577100.0,1.0,0.7681090611444361,43.192438522489844,38.36309164413613,63.684934654290174,152.2300923190227,42.14133085014758,40.37564023335775,39.44586346944173,12.65999984741211,48.52563524197036 32438,2013-07-23,KO,40.95000076293945,41.130001068115234,40.790000915527344,29.632841110229492,9400900.0,1.0,0.05731935167118962,29.908884431430483,28.84674548952899,51.708949016188335,89.2180176291126,6.706668546694335,29.28171615600586,29.708709271748862,12.65999984741211,48.52563524197036 32439,2013-07-23,MCD,97.55000305175781,97.72000122070312,96.68000030517578,73.52379608154297,6989300.0,1.0,-0.04563488819778172,77.58373153163839,73.90976898716045,44.25441527202857,-143.94029693356694,32.90545998588757,75.38011856079102,75.5898557027181,12.65999984741211,48.52563524197036 32440,2013-07-23,MMM,116.44000244140625,117.30000305175781,116.01000213623047,84.62946319580078,2254400.0,1.0,1.217631891519872,85.83816548054435,77.52386454875253,63.564662122182064,136.54129173899767,36.44952268700424,81.12467244466146,80.13329175313314,12.65999984741211,48.52563524197036 32441,2013-07-23,MRK,45.6202278137207,46.011451721191406,45.36259460449219,33.24672317504883,9685616.0,1.0,0.17812298085079448,33.958661510664754,31.854319141190715,54.42579860099978,50.241794224141884,3.423434239954995,32.866078821818036,32.521013323465986,12.65999984741211,48.52563524197036 32442,2013-07-23,MSFT,31.90999984741211,32.040000915527344,31.709999084472656,26.4600830078125,65810400.0,1.0,-0.2627233277908445,30.840606889286683,26.311341467341734,43.365095519162324,-206.05092917620613,42.57601199366029,28.586091168721516,28.451084709167482,12.65999984741211,48.52563524197036 32443,2013-07-23,NKE,31.760000228881836,31.790000915527344,31.56999969482422,28.214202880859375,4289600.0,1.0,0.1181246600271777,28.899128004098134,27.398016313528817,53.82581220674174,59.462496287426816,4.297360309208466,27.90924949645996,28.13905258178711,12.65999984741211,48.52563524197036 32444,2013-07-23,PG,81.22000122070312,81.4000015258789,80.77999877929688,60.244476318359375,4311700.0,1.0,0.7184019505154993,61.405493173414655,56.193626394456444,57.49928951850828,113.32099703668162,15.161813275717567,58.33289070129395,58.15590375264485,12.65999984741211,48.52563524197036 32445,2013-07-23,TRV,84.76000213623047,85.08000183105469,82.0999984741211,64.85346221923828,5637300.0,1.0,0.4598907736672828,67.76925191285665,61.66474238035625,49.35356247520353,56.85539409457537,2.525533893963273,64.57000211079915,65.56878350575765,12.65999984741211,48.52563524197036 32446,2013-07-23,UNH,72.20999908447266,72.73999786376953,71.81999969482422,62.127464294433594,3934300.0,1.0,1.6527251611480906,61.96043072477372,53.41428851350752,68.86356274444653,203.24906596069476,50.37069603990669,56.77168846130371,54.73794733683268,12.65999984741211,48.52563524197036 32447,2013-07-23,V,47.682498931884766,47.86750030517578,47.1349983215332,43.88642120361328,11710800.0,1.0,0.5585219971182553,45.133812343015784,42.16195219861019,57.38367947363737,75.52344647272322,32.72998690614379,43.117744572957356,42.31957270304362,12.65999984741211,48.52563524197036 32448,2013-07-23,VZ,50.33000183105469,50.459999084472656,50.029998779296875,30.750259399414062,6755700.0,1.0,0.029795638640951694,31.278510300285877,30.239518149726333,51.322608860398574,-15.021449527014322,15.06839710936703,30.61491107940674,30.90885330835978,12.65999984741211,48.52563524197036 32449,2013-07-23,WBA,51.22999954223633,51.349998474121094,50.900001525878906,37.30582809448242,3793700.0,1.0,0.6042080086153874,38.460113796830925,30.671568408369268,59.72423219510302,93.7514435740627,37.676228876396976,35.129097112019856,35.497118631998696,12.65999984741211,48.52563524197036 32450,2013-07-23,WMT,77.95999908447266,78.62999725341797,77.80000305175781,62.97227478027344,5252900.0,1.0,0.5494330137105123,63.48118245090486,58.98490260158537,58.56666372390312,133.28123273201354,25.856972543744757,60.75296821594238,61.366705385843915,12.65999984741211,48.52563524197036 32451,2013-07-24,AAPL,15.676071166992188,15.878213882446289,15.545000076293945,13.640487670898438,591936800.0,2.0,0.047846165702774,13.760193831671137,12.240406029473883,53.83172286100206,132.43386619508252,10.84320963067086,13.023137029012045,13.39919179280599,13.180000305175781,32.31120919028486 32452,2013-07-24,AMGN,107.44000244140625,107.48999786376953,105.87999725341797,80.95330810546875,1860200.0,2.0,1.593813828217975,83.88777146698244,70.993528124082,56.328271770911066,125.14221518597627,33.07249357474235,76.41278508504232,77.40544141133627,13.180000305175781,32.31120919028486 32453,2013-07-24,AXP,74.8499984741211,76.06999969482422,74.75,64.94544982910156,6139000.0,2.0,0.17989599273273882,67.93254659911373,62.695139329231,53.74548547452546,11.927381381280254,1.8821276263989433,64.66182861328124,63.847855949401854,13.180000305175781,32.31120919028486 32454,2013-07-24,BA,109.23999786376953,109.48999786376953,106.26000213623047,90.66255187988281,7723500.0,2.0,1.4804526934711646,92.30503430276013,85.06208987326525,59.7872858347005,138.05185160794318,13.325176131362838,87.6723866780599,85.09050941467285,13.180000305175781,32.31120919028486 32455,2013-07-24,CAT,84.58000183105469,85.27999877929688,82.63999938964844,62.80448913574219,16602100.0,2.0,0.35541596044826207,66.5381148359996,60.207684419371496,46.94375040853955,-15.143441619513366,8.624027201788188,63.05619265238444,63.88076165517171,13.180000305175781,32.31120919028486 32456,2013-07-24,CRM,43.0099983215332,43.529998779296875,41.95000076293945,42.0099983215332,6022200.0,2.0,0.820761346273521,44.16115760986208,36.52284240539671,53.24046888956985,114.90975979233971,48.30905918878461,39.4446667989095,40.982500076293945,13.180000305175781,32.31120919028486 32457,2013-07-24,CSCO,25.84000015258789,25.989999771118164,25.450000762939453,18.588361740112305,27330800.0,2.0,0.3447830311681237,19.27031408734363,17.309870276975218,63.48471437959569,84.34272428221,45.56360194859716,18.050979487101237,17.24791652361552,13.180000305175781,32.31120919028486 32458,2013-07-24,CVX,127.25,127.62999725341797,125.9000015258789,82.54378509521484,4527800.0,2.0,1.0565621850745686,84.31180623814382,76.01074091151438,59.213400281998936,127.26251630078609,32.50397406133473,79.48793818155924,79.93572845458985,13.180000305175781,32.31120919028486 32459,2013-07-24,DIS,64.58999633789062,65.12000274658203,64.52999877929688,58.76375961303711,5326800.0,2.0,0.23042250176713708,60.78873841364935,56.81242506901666,52.57435245228579,28.431381024908696,7.3730214656551025,58.44042892456055,58.872399520874026,13.180000305175781,32.31120919028486 32460,2013-07-24,GS,166.75,166.88999938964844,164.44000244140625,137.16403198242188,2548100.0,2.0,1.9885675447944209,140.62781897749397,121.82133263383416,57.7152165008404,94.78676216085155,25.17978447868776,131.63970591227215,130.53203531901042,13.180000305175781,32.31120919028486 32461,2013-07-24,HD,80.44999694824219,80.47000122070312,79.58000183105469,63.51626205444336,4813300.0,2.0,0.7767686688603987,64.95308288944497,60.05060363399252,60.20804374031644,79.51441838609567,16.579649216522252,61.55863355000814,61.11216398874919,13.180000305175781,32.31120919028486 32462,2013-07-24,HON,79.52055358886719,79.6921615600586,78.97713470458984,64.17108917236328,2088907.0,2.0,0.9296162187456076,65.47034068901033,60.297557489090245,59.23655631276151,106.15005674078681,32.083262894437304,62.132026799519856,61.15163968404134,13.180000305175781,32.31120919028486 32463,2013-07-24,IBM,187.33270263671875,188.62332153320312,187.2466583251953,123.64862823486328,3093963.0,2.0,-0.6703636877138024,124.22400889715904,119.51302036919837,48.01929212139641,11.729158406032942,1.2545501731140414,123.13795572916666,126.02839024861653,13.180000305175781,32.31120919028486 32464,2013-07-24,INTC,22.93000030517578,23.0,22.6299991607666,17.00990867614746,33432700.0,2.0,-0.2300474251628657,18.276768658280552,16.75637953507882,45.429748340477644,-134.98498728727583,30.4693143662153,17.755438995361327,17.878180821736652,13.180000305175781,32.31120919028486 32465,2013-07-24,JNJ,92.6500015258789,92.66000366210938,91.75,69.89742279052734,6846300.0,2.0,1.3027867445103425,70.7774257352766,64.24733241291678,66.8760324017002,126.60405097156038,41.33652481698078,66.35461260477702,65.54543749491374,13.180000305175781,32.31120919028486 32466,2013-07-24,JPM,56.91999816894531,56.93000030517578,56.380001068115234,42.5225944519043,16665000.0,2.0,0.7841816599896134,43.31286165238664,38.61263006209091,63.50738503702048,134.7546954028649,40.00647814376339,40.463924916585285,39.54678414662679,13.180000305175781,32.31120919028486 32467,2013-07-24,KO,41.119998931884766,41.130001068115234,40.75,29.560489654541016,10511000.0,2.0,0.05738663875630223,29.860765376788812,28.977338680523197,51.137047251297304,77.55784841045971,7.608105242248618,29.290156173706055,29.695565700531006,13.180000305175781,32.31120919028486 32468,2013-07-24,MCD,97.20999908447266,97.4000015258789,96.30000305175781,73.44780731201172,5197900.0,2.0,-0.20464965785443212,77.69211786461823,73.736036127081,44.03686408905619,-148.3562192244865,35.628533825868615,75.34035313924154,75.53000831604004,13.180000305175781,32.31120919028486 32469,2013-07-24,MMM,117.06999969482422,117.08999633789062,116.05999755859375,84.32501983642578,1808800.0,2.0,1.2244978511586453,86.00020155351146,77.94825578291432,62.397740518810075,121.2973568676597,36.44952268700426,81.27230631510416,80.29141998291016,13.180000305175781,32.31120919028486 32470,2013-07-24,MRK,45.725189208984375,45.83969497680664,45.33396911621094,33.1357421875,9370378.0,2.0,0.16428389874757698,33.93864126447101,31.981162354913753,53.69920365519191,35.79005400392061,2.75385884987337,32.880942026774086,32.52546634674072,13.180000305175781,32.31120919028486 32471,2013-07-24,MSFT,32.040000915527344,32.189998626708984,31.889999389648438,26.576501846313477,52803100.0,2.0,-0.3710230130848693,30.92948413550709,26.080268900991932,43.96095700104097,-170.0539611766555,39.660402933784546,28.50626188913981,28.445223331451416,13.180000305175781,32.31120919028486 32472,2013-07-24,NKE,31.594999313354492,31.71500015258789,31.28499984741211,27.96417236328125,4705400.0,2.0,0.08888182454423088,28.712930388855003,27.684229950500463,51.6990546286971,25.660626583726,12.503275841815089,27.916393534342447,28.14060796101888,13.180000305175781,32.31120919028486 32473,2013-07-24,PG,80.94999694824219,81.0,80.12999725341797,59.7384147644043,5606600.0,2.0,0.6722985257666565,61.38361723335612,56.52436578361166,55.43409211257,78.95930548033783,4.32858324877223,58.4006342569987,58.19519278208415,13.180000305175781,32.31120919028486 32474,2013-07-24,TRV,82.33000183105469,82.83000183105469,81.63999938964844,64.8298110961914,2579100.0,2.0,0.35885221027801606,67.60758224599763,62.12224105722501,49.29197911411726,14.225017956297757,6.558860437980006,64.57263196309408,65.53222827911377,13.180000305175781,32.31120919028486 32475,2013-07-24,UNH,72.80999755859375,73.1500015258789,72.18000030517578,61.990726470947266,6023300.0,2.0,1.7537232584442393,62.465968495575,53.66087896231075,68.35073129904367,185.02709455867284,52.36505122446394,57.024689483642575,54.92004273732503,13.180000305175781,32.31120919028486 32476,2013-07-24,V,47.4474983215332,47.462501525878906,46.415000915527344,43.46052551269531,13993600.0,2.0,0.4752526592530302,44.99396712560436,42.447943427374156,55.30836850146463,34.47830012420005,13.753069908405818,43.17274411519369,42.39387734731039,13.180000305175781,32.31120919028486 32477,2013-07-24,VZ,50.15999984741211,50.529998779296875,49.939998626708984,30.762460708618164,8468400.0,2.0,0.03099786396867188,31.276478346959212,30.26880477987184,51.393546945540315,-15.858755417414638,16.31065006870695,30.629234822591147,30.882970492045086,13.180000305175781,32.31120919028486 32478,2013-07-24,WBA,51.189998626708984,51.25,50.75,37.35701370239258,2970000.0,2.0,0.6606945441089138,38.79782834331066,30.762420985302622,59.90031850743068,88.5321027825677,35.37431757251662,35.16663958231608,35.52072569529216,13.180000305175781,32.31120919028486 32479,2013-07-24,WMT,78.68000030517578,78.69000244140625,77.72000122070312,62.71577072143555,4930000.0,2.0,0.5689184633963791,63.59440492108341,59.18113333270077,57.287126318249896,115.75730837687544,24.158977740762612,60.83260231018066,61.37081216176351,13.180000305175781,32.31120919028486 32480,2013-07-25,AAPL,15.739286422729492,15.764286041259766,15.564642906188965,13.578252792358398,229493600.0,3.0,0.07381684649850051,13.794766146388831,12.33102616623324,53.11335470224751,119.81747708616383,10.843209630670863,13.029649957021077,13.398485612869262,12.970000267028809,52.56873155928992 32481,2013-07-25,AMGN,106.51000213623047,109.68000030517578,105.36000061035156,83.16320037841797,3355500.0,3.0,1.7588141441846261,84.68562646687501,70.9482503336621,59.24096157529894,137.85467505479102,41.15564810719003,76.74540812174479,77.47832260131835,12.970000267028809,52.56873155928992 32482,2013-07-25,AXP,75.05999755859375,75.80999755859375,75.02999877929688,65.29878997802734,4080300.0,3.0,0.18335417133324938,67.87913628777635,62.929073703678725,54.50541308050706,18.439228862296957,1.882127626398946,64.69851837158203,63.95655835469564,12.970000267028809,52.56873155928992 32483,2013-07-25,BA,106.36000061035156,107.12000274658203,105.8499984741211,90.45061492919922,5267100.0,3.0,1.4298806547891871,92.28897741490448,85.58253366297637,59.37101978589922,96.04215165246765,10.345061402309593,87.83684260050455,85.31314201354981,12.970000267028809,52.56873155928992 32484,2013-07-25,CAT,82.05000305175781,82.58000183105469,81.3499984741211,61.825992584228516,9941300.0,3.0,0.15394385338255745,66.50609685782766,60.28549516792918,44.248779050327116,-88.1524288185702,18.294044124636706,63.04379997253418,63.856376520792644,12.970000267028809,52.56873155928992 32485,2013-07-25,CRM,42.119998931884766,43.470001220703125,42.060001373291016,43.220001220703125,5236900.0,3.0,0.896221355755408,44.46152007578201,36.74448006154709,56.02101860456606,117.18065283519445,48.3090591887846,39.632666778564456,41.017666753133135,12.970000267028809,52.56873155928992 32486,2013-07-25,CSCO,25.600000381469727,25.6200008392334,25.309999465942383,18.522985458374023,31482600.0,3.0,0.31817054470450046,19.264403690133694,17.408784519399997,62.531573804603404,56.36172630174099,37.114509572055965,18.091598065694175,17.30513334274292,12.970000267028809,52.56873155928992 32487,2013-07-25,CVX,126.13999938964844,127.83000183105469,125.79000091552734,83.45170593261719,4466400.0,3.0,1.1256932037003935,84.62404926446936,76.32621242376305,61.366339922855005,123.25372469279267,33.85829233554977,79.65754954020183,80.00895182291667,12.970000267028809,52.56873155928992 32488,2013-07-25,DIS,64.31999969482422,64.73999786376953,64.26000213623047,58.681949615478516,5407800.0,3.0,0.1870854397913959,60.749315124469035,56.973667282147176,52.31174396928379,9.01667142092861,3.7477709324284616,58.487701924641925,58.89830862681071,12.970000267028809,52.56873155928992 32489,2013-07-25,GS,164.27999877929688,166.0,163.69000244140625,137.88705444335938,2236200.0,3.0,2.090318679787373,141.33719616003648,122.29626560143814,58.38467233698221,87.81326520509042,21.081961101454556,131.7519037882487,130.81322441101074,12.970000267028809,52.56873155928992 32490,2013-07-25,HD,80.08999633789062,80.0999984741211,77.88999938964844,62.50342559814453,9967600.0,3.0,0.6730057815220647,64.75092015591511,60.51547121676555,55.889471103233134,38.57075396421829,4.235839537914211,61.6269479115804,61.191315269470216,12.970000267028809,52.56873155928992 32491,2013-07-25,HON,78.9294662475586,79.12966918945312,78.71018981933594,64.04740142822266,2699163.0,3.0,0.8926535466005419,65.57162696768967,60.4359165961531,58.798209486157155,86.5494123942417,27.99523366463933,62.27452646891276,61.27645441691081,12.970000267028809,52.56873155928992 32492,2013-07-25,IBM,187.66729736328125,189.13002014160156,187.05545043945312,124.03225708007812,3152958.0,3.0,-0.4972932864609305,124.47522991348566,119.41021854232488,48.654281667680586,22.789960367274315,1.1441596374150942,123.05452092488606,125.98253275553385,12.970000267028809,52.56873155928992 32493,2013-07-25,INTC,22.850000381469727,23.059999465942383,22.81999969482422,17.106348037719727,114558100.0,3.0,-0.2304818783470175,18.24934589331116,16.713329201293334,46.35083613258259,-111.79488452804223,28.31326895304795,17.72082093556722,17.869940598805744,12.970000267028809,52.56873155928992 32494,2013-07-25,JNJ,92.0,92.75,91.75,70.05634307861328,7368000.0,3.0,1.320624262207346,71.07640964071267,64.37064083536156,67.27686164088936,118.64605423384111,42.0005553285013,66.57736218770346,65.64603932698567,12.970000267028809,52.56873155928992 32495,2013-07-25,JPM,56.45000076293945,56.5,55.88999938964844,42.424991607666016,13870200.0,3.0,0.7800516269519946,43.39805883533504,38.85632692211124,62.917523076449115,105.9049123901819,28.75213872736549,40.55665969848633,39.64495995839437,12.970000267028809,52.56873155928992 32496,2013-07-25,KO,40.810001373291016,40.880001068115234,40.47999954223633,29.5460205078125,9147300.0,3.0,0.055631143841718966,29.867317428539703,29.007682952930022,51.020307784779575,38.51592369048105,13.629645557051381,29.301007588704426,29.68110335667928,12.970000267028809,52.56873155928992 32497,2013-07-25,MCD,96.66999816894531,97.58999633789062,96.55999755859375,74.07846069335938,4208100.0,3.0,-0.2765931574168974,77.75718169231618,73.56838822345532,46.30316765647236,-115.41571053118858,32.74895916387347,75.32135518391927,75.48117472330729,12.970000267028809,52.56873155928992 32498,2013-07-25,MMM,115.30000305175781,116.9000015258789,114.83999633789062,84.48446655273438,3346700.0,3.0,1.2286421689725273,86.22196837211763,78.22447785590973,62.768057783694175,100.47307428491676,19.65154038524325,81.45400772094726,80.44163398742675,12.970000267028809,52.56873155928992 32499,2013-07-25,MRK,45.35305404663086,45.98282241821289,45.181297302246094,33.413211822509766,10522339.0,3.0,0.17370346173019158,33.97087013161674,32.05159385764107,55.24454241910877,45.130228536757855,0.9038324181167419,32.91215655008952,32.5439374923706,12.970000267028809,52.56873155928992 32500,2013-07-25,MSFT,31.6200008392334,31.649999618530273,31.25,26.10251235961914,63213000.0,3.0,-0.4894561385291958,31.033076835245268,25.73053553047739,42.09558113736718,-185.8728852790353,44.808141365702966,28.4061980565389,28.424718443552653,12.970000267028809,52.56873155928992 32501,2013-07-25,NKE,31.375,31.44499969482422,31.100000381469727,27.90165901184082,8911400.0,3.0,0.059971052759841825,28.67197505704517,27.753761560996825,51.17605995816285,-3.7426163391514002,17.41670688692965,27.93246752421061,28.133927218119304,12.970000267028809,52.56873155928992 32502,2013-07-25,PG,80.01000213623047,80.56999969482422,79.83999633789062,59.842620849609375,6239900.0,3.0,0.6368288234211903,61.39555730158325,56.77926188176636,55.77247216217566,63.36113267195564,0.15104212195401998,58.4846560160319,58.247422281901045,12.970000267028809,52.56873155928992 32503,2013-07-25,TRV,82.05000305175781,82.94999694824219,81.51000213623047,65.35835266113281,2656300.0,3.0,0.31776431866889254,67.58092363998955,62.390296376489935,50.71372351281222,21.49723048231982,7.7124637039649,64.60944557189941,65.50539633433024,12.970000267028809,52.56873155928992 32504,2013-07-25,UNH,72.08000183105469,72.62000274658203,71.69999694824219,62.06765365600586,3840600.0,3.0,1.819004013157361,62.95417339192488,53.8427515806093,68.4873106556224,156.27845520123728,45.069459054481456,57.283091100056964,55.10455455780029,12.970000267028809,52.56873155928992 32505,2013-07-25,V,47.75,49.0,47.75,45.28973388671875,21923200.0,3.0,0.5505169211410816,45.18169941912,42.538546323677856,61.4955015180245,142.50509243154235,34.97498325241669,43.29267298380534,42.496500396728514,12.970000267028809,52.56873155928992 32506,2013-07-25,VZ,50.290000915527344,50.79999923706055,50.099998474121094,30.963964462280273,6486600.0,3.0,0.04766089989968947,31.295276441982136,30.284112557956828,52.574318047989756,16.7089027444909,11.099451923255849,30.655917358398437,30.85591236750285,12.970000267028809,52.56873155928992 32507,2013-07-25,WBA,50.88999938964844,51.150001525878906,50.400001525878906,37.30582809448242,4509000.0,3.0,0.693337911809202,39.06794932707688,30.93110691681961,59.630622591101506,80.59540233020888,29.954854021991,35.20735104878744,35.542388661702475,12.970000267028809,52.56873155928992 32508,2013-07-25,WMT,78.05000305175781,78.45999908447266,77.62999725341797,62.53940200805664,5920200.0,3.0,0.5636321409901726,63.689033994766284,59.3270102404632,56.41050296638792,98.2266383672395,22.176662341497014,60.91731414794922,61.38087876637777,12.970000267028809,52.56873155928992 32509,2013-07-26,AAPL,15.546428680419922,15.751428604125977,15.5121431350708,13.655355453491211,200152400.0,4.0,0.09947366799294244,13.790133136983057,12.481846004252295,53.9017642544889,117.81174650244365,8.24519662967994,13.034841823577882,13.40085376103719,12.720000267028809,9.397233108509235 32510,2013-07-26,AMGN,109.0199966430664,109.87999725341797,108.41000366210938,83.23153686523438,2516500.0,4.0,1.873495773657396,85.37503741772785,71.0645743986784,59.32773704936352,143.48775396134133,41.841346366637865,77.02613703409831,77.54818420410156,12.720000267028809,9.397233108509235 32511,2013-07-26,AXP,75.5,75.55000305175781,74.41000366210938,64.92819213867188,3537600.0,4.0,0.15441070389124434,67.87604549989051,62.970804323107544,53.55082196557629,-4.7798066515910875,7.528881868095606,64.7088223775228,64.06094589233399,12.720000267028809,9.397233108509235 32512,2013-07-26,BA,106.22000122070312,106.22000122070312,105.30999755859375,89.51814270019531,4216100.0,4.0,1.2995785018866002,92.32591695194186,85.75328302974758,57.54737539351534,64.47779429097773,6.405559127103685,87.93404668172201,85.52346661885579,12.720000267028809,9.397233108509235 32513,2013-07-26,CAT,81.87999725341797,82.08000183105469,81.43000030517578,61.76577377319336,5727000.0,4.0,-0.010462789254425786,66.51865245383954,60.248424419939774,44.0876442303597,-88.7247586497343,18.2940441246367,62.981312306722,63.85079600016276,12.720000267028809,9.397233108509235 32514,2013-07-26,CRM,42.970001220703125,43.33000183105469,42.279998779296875,43.220001220703125,2733000.0,4.0,0.9451290970217769,44.75566440879622,36.88833583534441,56.02101860456606,107.26955502753425,48.3090591887846,39.81333351135254,41.04533341725667,12.720000267028809,9.397233108509235 32515,2013-07-26,CSCO,25.25,25.5,25.229999542236328,18.522985458374023,19946400.0,4.0,0.2936944308688467,19.26527507598983,17.483605119627843,62.531573804603404,44.382233835259846,32.41956330897583,18.123561032613118,17.368842029571532,12.720000267028809,9.397233108509235 32516,2013-07-26,CVX,127.02999877929688,127.62000274658203,126.08999633789062,83.32108306884766,4829900.0,4.0,1.1566072125942668,84.85729074344239,76.67104482784667,60.8879957296927,111.86745366545587,33.85829233554976,79.78601099650065,80.09878921508789,12.720000267028809,9.397233108509235 32517,2013-07-26,DIS,64.47000122070312,65.06999969482422,64.11000061035156,59.07285690307617,4949600.0,4.0,0.18218336073226027,60.75609425152168,57.08143435870782,53.46080818479318,20.962929984202102,7.814337743231384,58.508308029174806,58.92512690226237,12.720000267028809,9.397233108509235 32518,2013-07-26,GS,165.0500030517578,165.64999389648438,164.27000427246094,137.3468780517578,2372200.0,4.0,2.103125940297531,141.91216306293805,122.69783983623186,57.678904454794704,85.63977017791501,21.081961101454556,131.73639170328775,131.1331864674886,12.720000267028809,9.397233108509235 32519,2013-07-26,HD,78.41999816894531,79.37000274658203,78.25,62.30559158325195,5577600.0,4.0,0.5682588596955043,64.56688317947672,60.89495344466878,55.09101438791531,29.180924786872716,4.235839537914219,61.68523928324382,61.27491181691487,12.720000267028809,9.397233108509235 32520,2013-07-26,HON,78.70065307617188,79.08200073242188,78.46231079101562,64.07059478759766,2658151.0,4.0,0.8553716806068081,65.6716703462422,60.543050570505855,58.857267853583124,76.78043498162535,24.180182436766305,62.39228884379069,61.414602025349936,12.720000267028809,9.397233108509235 32521,2013-07-26,IBM,187.94454956054688,188.69024658203125,186.42446899414062,124.11400604248047,2599415.0,4.0,-0.3495083735331548,124.66794543413945,119.32441449017696,48.79217870518409,20.606919525491392,1.9479191425730438,122.91993560791016,125.96839599609375,12.720000267028809,9.397233108509235 32522,2013-07-26,INTC,22.940000534057617,23.260000228881836,22.899999618530273,17.254716873168945,110474500.0,4.0,-0.21635999720649224,18.206912397416012,16.697159410445316,47.754318895014606,-87.3896413288032,21.177830560801095,17.678042920430503,17.86368325551351,12.720000267028809,9.397233108509235 32523,2013-07-26,JNJ,92.31999969482422,92.93000030517578,91.6500015258789,70.25310516357422,8663700.0,4.0,1.3352457969559168,71.33636959467239,64.57383777227096,67.7762953375449,112.74854834734758,43.37102999153817,66.7771556854248,65.76243985493979,12.720000267028809,9.397233108509235 32524,2013-07-26,JPM,56.060001373291016,56.220001220703125,55.599998474121094,42.08708572387695,16762300.0,4.0,0.7409709137347633,43.44344206051951,39.05759134096974,60.89197409155264,83.13309409984554,22.521266406816334,40.61353073120117,39.74992841084798,12.720000267028809,9.397233108509235 32525,2013-07-26,KO,40.650001525878906,40.650001525878906,40.0099983215332,29.401329040527344,12279600.0,4.0,0.0420794436683245,29.856028917264084,29.046462842989826,49.84321324287441,-21.891331367111796,22.971312972143973,29.30655403137207,29.66566654841105,12.720000267028809,9.397233108509235 32526,2013-07-26,MCD,97.25,98.08000183105469,96.91999816894531,74.48880767822266,4561600.0,4.0,-0.29707285591787524,77.7599437149143,73.44252973479274,47.728016502491876,-83.42610558690232,25.408437324805583,75.29982579549154,75.44873008728027,12.720000267028809,9.397233108509235 32527,2013-07-26,MMM,116.16999816894531,116.93000030517578,115.33999633789062,84.74543762207031,2332200.0,4.0,1.2387057264207613,86.4596071407352,78.47033365516323,63.378709669630005,100.2604672266169,19.910699574284703,81.59197667439778,80.59811948140462,12.720000267028809,9.397233108509235 32528,2013-07-26,MRK,45.84923553466797,46.26908493041992,45.59160232543945,33.63518142700195,10318818.0,4.0,0.19681091158512487,34.04601488697382,32.06038197887091,56.447498157084134,79.68757634775912,5.815955257185182,32.92579828898112,32.58111521402995,12.720000267028809,9.397233108509235 32529,2013-07-26,MSFT,31.260000228881836,31.6200008392334,31.209999084472656,26.293773651123047,38633600.0,4.0,-0.5614104655404901,31.058285817864657,25.455861559149504,43.10336506608885,-161.6283211275424,45.120947125070714,28.320270665486653,28.4126309076945,12.720000267028809,9.397233108509235 32530,2013-07-26,NKE,31.024999618530273,31.299999237060547,31.014999389648438,27.91951560974121,5517800.0,4.0,0.038061190336662776,28.661690134636547,27.773422437079763,51.32157248938198,-18.197608023151755,19.63330219922649,27.943927574157716,28.129324022928873,12.720000267028809,9.397233108509235 32531,2013-07-26,PG,80.0199966430664,80.41999816894531,79.38999938964844,59.82771682739258,6543500.0,4.0,0.600592937208198,61.39213916917815,57.0280836854361,55.709887496260905,49.30802399242525,6.789641481832416,58.54774284362793,58.29669469197591,12.720000267028809,9.397233108509235 32532,2013-07-26,TRV,82.55000305175781,83.5999984741211,82.12000274658203,65.95002746582031,2138000.0,4.0,0.32915083452091665,67.62775119090749,62.60064236378001,52.26368512288459,48.0701725589595,1.0447635976845737,64.63048311869304,65.50554574330648,12.720000267028809,9.397233108509235 32533,2013-07-26,UNH,72.12999725341797,72.58999633789062,71.56999969482422,61.717220306396484,3826000.0,4.0,1.8214657160189418,63.35208525762813,53.96790909661992,67.12229686833561,136.24545158702492,43.085987891661155,57.51271807352702,55.286204147338864,12.720000267028809,9.397233108509235 32534,2013-07-26,V,48.5,48.650001525878906,47.95750045776367,44.961578369140625,8709200.0,4.0,0.5770333024586449,45.28876748997197,42.63952840846553,59.95511651447292,121.92425102105055,34.97498325241669,43.37761510213216,42.60310115814209,12.720000267028809,9.397233108509235 32535,2013-07-26,VZ,50.7400016784668,51.08000183105469,50.5099983215332,31.153255462646484,7090300.0,4.0,0.07527297765377838,31.33698549092823,30.27488699137157,53.66807841027333,62.51914663570847,5.842437290558176,30.67399870554606,30.84722181955973,12.720000267028809,9.397233108509235 32536,2013-07-26,WBA,50.810001373291016,51.220001220703125,50.41999816894531,37.16686248779297,4028800.0,4.0,0.6999263376868043,39.26068084147202,31.171330953571925,58.88599355863682,78.1311398664903,30.54927006939716,35.225634765625,35.56864439646403,12.720000267028809,9.397233108509235 32537,2013-07-26,WMT,77.93000030517578,78.02999877929688,77.0999984741211,62.531394958496094,5349100.0,4.0,0.5524285381030936,63.77115471679411,59.464553138430496,56.36999147851218,75.95146097376467,11.01910189327786,60.99748255411784,61.386295572916666,12.720000267028809,9.397233108509235 32596,2013-07-29,AAPL,15.742856979370117,16.07107162475586,15.721428871154785,13.865918159484863,248057600.0,0.0,0.13523858824029844,13.814355471909302,12.61635160130237,55.99234196961252,156.3682448478688,20.389535983196883,13.05315268834432,13.403537225723266,13.390000343322754,15.746913204556936 32597,2013-07-29,AMGN,109.58000183105469,109.80000305175781,108.41999816894531,83.05687713623047,2027600.0,0.0,1.9280627041368206,85.9161448961462,71.33679852426395,58.99564657285457,128.28009460958899,41.84134636663786,77.32863642374674,77.60190327962239,13.390000343322754,15.746913204556936 32598,2013-07-29,AXP,75.16000366210938,75.36000061035156,74.33000183105469,64.6868896484375,3249400.0,0.0,0.11072533041922838,67.86043164596296,63.03186037674211,52.9264652033316,-16.930867712340454,8.257161711790449,64.77523473103841,64.1455597559611,13.390000343322754,15.746913204556936 32599,2013-07-29,BA,103.5199966430664,105.12000274658203,103.5,88.84843444824219,4041800.0,0.0,1.1292558890363438,92.26189961612751,86.01820673763227,56.26337710799067,21.846703371077897,5.662070783433859,88.01825180053712,85.7081512451172,13.390000343322754,15.746913204556936 32600,2013-07-29,CAT,82.41999816894531,83.3499984741211,82.0,62.48838806152344,9068800.0,0.0,-0.0815077336843757,66.48516293064908,60.364791292983725,46.50584344476076,-48.53503737296736,5.709197092172546,62.97455457051595,63.84255879720052,13.390000343322754,15.746913204556936 32601,2013-07-29,CRM,43.15999984741211,43.43000030517578,42.5099983215332,43.310001373291016,3087200.0,0.0,0.9798559253198604,44.95540307853538,37.20159727241676,56.22820356951003,102.45811693646482,49.14603152329825,40.00500017801921,41.069333457946776,13.390000343322754,15.746913204556936 32602,2013-07-29,CSCO,25.360000610351562,25.469999313354492,25.229999542236328,18.399503707885742,17839400.0,0.0,0.2613206472735392,19.220020415542066,17.61312148356682,60.68981532418281,34.58734133482367,32.41956330897584,18.157659085591636,17.426284980773925,13.390000343322754,15.746913204556936 32603,2013-07-29,CVX,127.37000274658203,127.37000274658203,125.88999938964844,82.41311645507812,4028900.0,0.0,1.0952164958133466,84.83071369063353,77.20906749833131,57.656296302367764,92.6135203152777,30.858067087414987,79.91425374348958,80.1543790181478,13.390000343322754,15.746913204556936 32604,2013-07-29,DIS,64.80000305175781,65.02999877929688,64.47000122070312,58.73649215698242,3805800.0,0.0,0.14943402148775675,60.68350991402206,57.28674574698868,52.33824200960073,19.018196451381574,7.814337743231389,58.53285369873047,58.936187489827475,13.390000343322754,15.746913204556936 32605,2013-07-29,GS,164.6300048828125,164.8300018310547,162.02000427246094,135.60986328125,2823600.0,0.0,1.9506275907388044,141.98664996187023,123.61401684721183,55.44918916376407,63.733397857457994,8.865182897575963,131.74331868489583,131.40956242879233,13.390000343322754,15.746913204556936 32606,2013-07-29,HD,78.63999938964844,78.9800033569336,78.37000274658203,62.25020217895508,5179000.0,0.0,0.4752977706316912,64.50445118693163,61.05233897420118,54.8639976839328,22.99804312748134,4.235839537914213,61.74010149637858,61.350105094909665,13.390000343322754,15.746913204556936 32607,2013-07-29,HON,78.77692413330078,79.24407196044922,78.63391876220703,63.97781753540039,2376623.0,0.0,0.8090133816545944,65.68894837306847,60.790156622659076,58.5102129922588,74.98739079752663,25.727447640116562,62.510308202107744,61.53274517059326,13.390000343322754,15.746913204556936 32608,2013-07-29,IBM,188.1739959716797,188.51815795898438,186.93116760253906,123.39704895019531,2210930.0,0.0,-0.2869326300423154,124.75580521317217,119.55729369429854,47.63158578842594,24.869504791190906,1.9479191425730413,122.79436391194662,125.9135149637858,13.390000343322754,15.746913204556936 32609,2013-07-29,INTC,23.170000076293945,23.299999237060547,23.06999969482422,17.2398738861084,85543100.0,0.0,-0.2040142602698083,18.133799797126127,16.696831649712255,47.62537984815878,-73.82242176560567,19.754122867787586,17.63650099436442,17.85570863087972,13.390000343322754,15.746913204556936 32610,2013-07-29,JNJ,92.62999725341797,93.38999938964844,92.61000061035156,70.54070281982422,7925000.0,0.0,1.3544272022067503,71.4965253137233,64.96992442382553,68.50316573277759,120.31631482656937,46.8047691058162,66.98653577168783,65.87199090321859,13.390000343322754,15.746913204556936 32611,2013-07-29,JPM,55.97999954223633,56.0,55.380001068115234,41.81675720214844,10049100.0,0.0,0.6803433399510723,43.38716344060161,39.36032191096089,59.31170546617978,66.36129295821387,17.8945793601639,40.68723373413086,39.849521446228025,13.390000343322754,15.746913204556936 32612,2013-07-29,KO,40.61000061035156,40.68000030517578,40.2599983215332,29.140878677368164,10132000.0,0.0,0.010205809791361986,29.837439732984713,29.07735061125357,47.790106299940874,-20.02016182184078,22.07049159047744,29.305106925964356,29.648882548014324,13.390000343322754,15.746913204556936 32613,2013-07-29,MCD,97.95999908447266,98.02999877929688,97.38999938964844,74.36723327636719,3592500.0,0.0,-0.3194310009778434,77.7816297847239,73.33497940717062,47.34299058179428,-72.88973452354203,25.408437324805575,75.28589528401693,75.40571467081706,13.390000343322754,15.746913204556936 32614,2013-07-29,MMM,116.41000366210938,116.80999755859375,116.05999755859375,84.52799987792969,1460400.0,0.0,1.2151285143314254,86.52367581929738,78.93252611551708,62.49524174092588,96.28910786408079,19.910699574284703,81.72680460611979,80.73308219909669,13.390000343322754,15.746913204556936 32615,2013-07-29,MRK,46.05915832519531,46.55534362792969,45.94465637207031,33.5311279296875,10785597.0,0.0,0.20437161568472817,34.05125713051551,32.186240199196405,55.72120727158498,98.82410072274664,12.075136142882165,32.93481572469076,32.61610034306844,13.390000343322754,15.746913204556936 32616,2013-07-29,MSFT,31.469999313354492,31.600000381469727,31.399999618530273,26.22724723815918,28870700.0,0.0,-0.6166940485289025,31.065461718782448,25.19921914364431,42.835111255225335,-141.79859300461217,45.120947125070714,28.240995915730796,28.393378988901773,13.390000343322754,15.746913204556936 32617,2013-07-29,NKE,31.125,31.395000457763672,31.125,27.9998836517334,5075600.0,0.0,0.026872723806924625,28.638036762307753,27.753764881063827,51.98780687171886,-3.736272685555583,15.916177313882118,27.95613168080648,28.12635695139567,13.390000343322754,15.746913204556936 32618,2013-07-29,PG,80.0999984741211,80.44999694824219,80.05000305175781,59.604461669921875,4389400.0,0.0,0.5475491056794723,61.234579238794566,57.45895256052184,54.757717165207055,53.439752136159,6.2860632426834195,58.61323699951172,58.332766151428224,13.390000343322754,15.746913204556936 32619,2013-07-29,TRV,83.55999755859375,83.5999984741211,82.87000274658203,65.80011749267578,2011300.0,0.0,0.3223622569516209,67.58370558089693,62.920005356603056,51.83641688110967,55.12386994387848,1.0447635976845668,64.66361605326334,65.49901472727457,13.390000343322754,15.746913204556936 32620,2013-07-29,UNH,72.11000061035156,72.86000061035156,71.95999908447266,62.21293640136719,3835300.0,0.0,1.842181260412211,63.7403491977361,54.20442352260081,68.05403482083871,133.78740958319838,44.7627899172559,57.76884002685547,55.4795197168986,13.390000343322754,15.746913204556936 32621,2013-07-29,V,48.21500015258789,48.372501373291016,47.8125,44.675331115722656,5776400.0,0.0,0.5683978282614746,45.24592075962924,42.89694194178678,58.629890682268694,98.60709679885736,31.488318944323236,43.463255945841475,42.668615849812824,13.390000343322754,15.746913204556936 32622,2013-07-29,VZ,51.029998779296875,51.7400016784668,50.91999816894531,31.44024085998535,8444900.0,0.0,0.11894198220434404,31.42754893031498,30.28540044102291,55.28545265926299,131.4107200675885,5.432512032842588,30.692982482910157,30.842004426320393,13.390000343322754,15.746913204556936 32623,2013-07-29,WBA,50.790000915527344,51.0,50.59000015258789,37.020591735839844,3314800.0,0.0,0.6854435191993602,39.33069230235066,31.570841205950124,58.09605971267007,75.13388405113469,30.549270069397167,35.23636105855306,35.59318962097168,13.390000343322754,15.746913204556936 32624,2013-07-29,WMT,77.83000183105469,78.25,77.77999877929688,62.52335739135742,3465000.0,0.0,0.5367141311907204,63.74966352497911,59.76663438761854,56.3279848534615,85.07815569372255,14.48439735204317,61.080857594807945,61.386265818278,13.390000343322754,15.746913204556936 32625,2013-07-30,AAPL,16.06999969482422,16.326786041259766,16.043928146362305,14.03715705871582,309422400.0,1.0,0.17537843978881185,13.931016498893706,12.636247485786468,57.609651802754236,186.8582234393214,28.48423252067545,13.075158786773681,13.406788063049316,13.390000343322754,18.129779003490757 32626,2013-07-30,AMGN,109.91999816894531,111.30000305175781,109.4000015258789,84.44658660888672,3982200.0,1.0,2.0597023631102473,86.54241649090632,71.7516798836054,60.80165933002156,137.49211467181095,47.12212031898894,77.63543802897135,77.66756922403971,13.390000343322754,18.129779003490757 32627,2013-07-30,AXP,75.4800033569336,75.54000091552734,74.83000183105469,64.7989273071289,3762200.0,1.0,0.08417454813113068,67.85998978304674,63.01334395718764,53.18861147142529,-4.877594429339132,6.244659799089485,64.82046546936036,64.21986935933431,13.390000343322754,18.129779003490757 32628,2013-07-30,BA,104.94000244140625,106.01000213623047,104.80000305175781,89.62832641601562,5022700.0,1.0,1.045156837776176,92.27791729671726,86.21326846378078,57.40819657590968,52.485940153263606,0.2822927954360994,88.0945452372233,85.88432846069335,13.390000343322754,18.129779003490757 32629,2013-07-30,CAT,83.47000122070312,83.75,82.66000366210938,62.61632537841797,5266000.0,1.0,-0.1260350382725548,66.45777299290846,60.47066099757004,46.92625819303718,-30.486577216920576,2.0537800821879744,62.97081527709961,63.80256805419922,13.390000343322754,18.129779003490757 32630,2013-07-30,CRM,43.59000015258789,44.41999816894531,43.52000045776367,43.9900016784668,4357900.0,1.0,1.050142143626445,45.14948803950524,37.626512555587524,57.78271005994955,120.19736033606286,56.585414337298126,40.19733352661133,41.098500124613444,13.390000343322754,18.129779003490757 32631,2013-07-30,CSCO,25.459999084472656,26.040000915527344,25.40999984741211,18.646482467651367,45348500.0,1.0,0.2526805680588211,19.194761735119286,17.734990805469096,62.94783142881309,71.45098500870441,47.15240002683929,18.185323206583657,17.48664204279582,13.390000343322754,18.129779003490757 32632,2013-07-30,CVX,126.19999694824219,126.95999908447266,125.19000244140625,82.15840148925781,4589500.0,1.0,1.0143181136453165,84.75816412606848,77.71925286611902,56.78168437822061,75.8673896499037,20.73357779108028,80.01353912353515,80.19006423950195,13.390000343322754,18.129779003490757 32633,2013-07-30,DIS,64.69999694824219,64.87000274658203,64.0999984741211,58.345577239990234,6210500.0,1.0,0.09088865951063951,60.67335866236955,57.3196238205406,51.04950877700402,-3.549600943215526,2.2780875940048584,58.523459879557294,58.92679328918457,13.390000343322754,18.129779003490757 32634,2013-07-30,GS,163.49000549316406,164.00999450683594,162.3300018310547,134.99481201171875,2553300.0,1.0,1.7598555336491302,141.91444795062196,124.57382490704403,54.67499089934036,59.51787729976003,8.86518289757597,131.6967778523763,131.6522134145101,13.390000343322754,18.129779003490757 32635,2013-07-30,HD,79.16999816894531,79.2699966430664,78.5199966430664,62.19480895996094,4813400.0,1.0,0.3926296774496052,64.33971662353366,61.35396280456692,54.63109733740983,25.653553387494952,0.4755944555313096,61.804985936482744,61.416107749938966,13.390000343322754,18.129779003490757 32636,2013-07-30,HON,79.35848236083984,79.83516693115234,78.88179779052734,64.163330078125,2558085.0,1.0,0.7782719727025054,65.76317550472703,60.923105699496595,59.01016604204712,84.0665408721811,31.20111569360829,62.59508514404297,61.637701416015624,13.390000343322754,18.129779003490757 32637,2013-07-30,IBM,188.32696533203125,189.13002014160156,187.1988525390625,123.2712631225586,2785707.0,1.0,-0.24467035993883712,124.79451230550825,119.81605669473589,47.42683966212159,44.16577714073851,1.3923745660978217,122.64699020385743,125.83442064921061,13.390000343322754,18.129779003490757 32638,2013-07-30,INTC,23.299999237060547,23.5,23.280000686645508,17.343727111816406,28855200.0,1.0,-0.18373213771000607,18.100660742408593,16.692138253563087,48.62932278727297,-44.83087789759989,12.678190881286532,17.593969980875652,17.848537667592367,13.390000343322754,18.129779003490757 32639,2013-07-30,JNJ,93.47000122070312,93.97000122070312,93.0199966430664,70.51042938232422,8863000.0,1.0,1.351605325811164,71.63975303663892,65.32164222703295,68.33531379595286,120.25295729566962,50.82378586785593,67.17674395243327,65.97365080515543,13.390000343322754,18.129779003490757 32640,2013-07-30,JPM,55.869998931884766,55.9900016784668,55.08000183105469,41.54644012451172,14207400.0,1.0,0.6035261481443825,43.208525019235864,39.78074347441648,57.76106564797926,53.15481888142503,11.743555399047272,40.73403472900391,39.95094559987386,13.390000343322754,18.129779003490757 32641,2013-07-30,KO,40.41999816894531,40.72999954223633,40.25,29.16982078552246,10769400.0,1.0,-0.012573943846838631,29.845306899110728,29.05935504241759,48.03616300427247,-13.836498346992101,20.497821734475814,29.296425819396973,29.62922782897949,13.390000343322754,18.129779003490757 32642,2013-07-30,MCD,98.0,98.54000091552734,97.83999633789062,74.74715423583984,4127400.0,1.0,-0.3030007417822418,77.75068546369052,73.25574230120206,48.68133022084306,-43.42074748293373,17.669887433660485,75.27652359008789,75.35822461446126,13.390000343322754,18.129779003490757 32643,2013-07-30,MMM,116.9000015258789,117.12000274658203,116.33000183105469,84.69468688964844,2285200.0,1.0,1.1961056908164096,86.51387850919993,79.48815548738212,62.90530352905791,95.5356800441464,22.849177212013156,81.84592641194662,80.84931996663411,13.390000343322754,18.129779003490757 32644,2013-07-30,MRK,46.078243255615234,46.832061767578125,45.64885330200195,33.329959869384766,17583554.0,1.0,0.19191862843736374,33.98990075519707,32.36759817668769,54.323302259953024,87.00465526885922,4.410492106185234,32.94059575398763,32.64842004776001,13.390000343322754,18.129779003490757 32645,2013-07-30,MSFT,31.780000686645508,32.119998931884766,31.549999237060547,26.485027313232422,45799500.0,1.0,-0.6324158919068132,31.042594217293576,25.0133660564491,44.2264769691058,-111.17130173611335,33.85197994124978,28.15368258158366,28.373881785074868,13.390000343322754,18.129779003490757 32646,2013-07-30,NKE,31.325000762939453,31.549999237060547,31.31999969482422,28.06239891052246,6399600.0,1.0,0.02278756157098627,28.620445931120486,27.794574057893186,52.51081819393487,18.62544950676847,9.957593189695013,27.969675572713218,28.115309047698975,13.390000343322754,18.129779003490757 32647,2013-07-30,PG,80.48999786376953,80.9000015258789,80.16000366210938,59.864933013916016,6434100.0,1.0,0.5205290131971907,61.17566971054484,57.741134030910246,55.67212715566777,62.94851116906736,1.1858850248652493,58.66451428731283,58.36788482666016,13.390000343322754,18.129779003490757 32648,2013-07-30,TRV,83.5999984741211,83.93000030517578,82.97000122070312,65.78433227539062,2282800.0,1.0,0.31211070725547074,67.60577985531386,63.07779253238146,51.79029656475264,60.67148212050599,2.4581579969439353,64.66782264709472,65.47928244272867,13.390000343322754,18.129779003490757 32649,2013-07-30,UNH,72.87999725341797,73.22000122070312,71.9800033569336,61.76850128173828,5375400.0,1.0,1.8019643553321316,63.9779415227877,54.534346380044326,66.31111560668054,121.80124780134652,46.98879701348255,57.99390869140625,55.673370107014975,13.390000343322754,18.129779003490757 32650,2013-07-30,V,48.17499923706055,48.29999923706055,47.787498474121094,44.551998138427734,13911200.0,1.0,0.5453161471175179,45.24341961231266,43.04419521007504,58.057903711038094,87.76252915315655,30.865241539158678,43.533770370483396,42.71604646046956,13.390000343322754,18.129779003490757 32651,2013-07-30,VZ,51.939998626708984,51.939998626708984,50.29999923706055,30.786897659301758,11576500.0,1.0,0.09968157965005986,31.41192969268465,30.335553560794352,51.08560456671677,72.0808900362999,4.75583961998283,30.697441736857098,30.8243870417277,13.390000343322754,18.129779003490757 32652,2013-07-30,WBA,50.90999984741211,51.25,49.869998931884766,36.57447814941406,5119800.0,1.0,0.6306978508780787,39.293312196718766,32.02289301873534,55.737028227829555,65.30058284412095,18.709024869562356,35.22734107971191,35.62072353363037,13.390000343322754,18.129779003490757 32653,2013-07-30,WMT,78.20999908447266,78.36000061035156,77.69000244140625,62.44316101074219,4533700.0,1.0,0.5118884414958771,63.674260717284476,60.106589120972366,55.89803306590271,79.04545622635837,16.228112284840122,61.15942179361979,61.37440700531006,13.390000343322754,18.129779003490757 32654,2013-07-31,AAPL,16.249643325805664,16.33357048034668,16.051071166992188,14.01269245147705,322957600.0,2.0,0.20287683413069324,14.041371185769128,12.631298320303872,57.29843231257084,171.236651222359,28.689870851611328,13.096586672465007,13.404129934310912,13.449999809265137,90.74106733300071 32655,2013-07-31,AMGN,107.87999725341797,109.55000305175781,106.44000244140625,82.23673248291016,4432400.0,2.0,1.9630817968364767,86.51837818185871,72.70448024709637,56.69403199233744,89.471594904651,23.472805473748632,77.80731836954753,77.71719665527344,13.449999809265137,90.74106733300071 32656,2013-07-31,AXP,75.1500015258789,75.86000061035156,73.47000122070312,63.575164794921875,10320700.0,2.0,-0.03520868167953495,67.91559699510209,62.8844846394194,50.039853531186935,-47.40606824276661,18.483854873977748,64.7922550201416,64.27621714274089,13.449999809265137,90.74106733300071 32657,2013-07-31,BA,105.91999816894531,106.27999877929688,104.98999786376953,89.09427642822266,4487800.0,2.0,0.924754370238162,92.02733588630453,86.77156853264079,56.36309781348821,48.78596270050604,2.068941008140213,88.12336705525716,86.04527931213379,13.449999809265137,90.74106733300071 32658,2013-07-31,CAT,83.58000183105469,83.9000015258789,82.83999633789062,62.40557861328125,7012900.0,2.0,-0.17629651414858927,66.41737346106122,60.586404996580384,46.30610809712388,-27.315306201834648,0.6584653366903155,62.9443546295166,63.7514653523763,13.449999809265137,90.74106733300071 32659,2013-07-31,CRM,43.959999084472656,44.290000915527344,43.650001525878906,43.75,3263200.0,2.0,1.0740968287054713,45.24686914674313,38.087131631455115,57.043054762844925,108.60604068522862,56.58541433729811,40.38066685994466,41.12033348083496,13.449999809265137,90.74106733300071 32660,2013-07-31,CSCO,25.799999237060547,25.889999389648438,25.549999237060547,18.588361740112305,30709400.0,2.0,0.23839531327996966,19.13755914062934,17.88444517760797,62.079737899460916,64.2980908348239,47.15240002683929,18.208164660135903,17.546270879109702,13.449999809265137,90.74106733300071 32661,2013-07-31,CVX,126.0199966430664,126.91000366210938,125.45999908447266,82.23025512695312,5394300.0,2.0,0.9451089236301442,84.61162982704116,78.30603832481432,56.972158407132504,73.34844751161702,20.733577791080286,80.10868759155274,80.22953872680664,13.449999809265137,90.74106733300071 32662,2013-07-31,DIS,64.43000030517578,65.12000274658203,64.37999725341797,58.772857666015625,7155300.0,2.0,0.07806906619713061,60.58935414469347,57.52999247395887,52.37546342850662,21.768352430632525,5.772821620852473,58.50406608581543,58.92058124542236,13.449999809265137,90.74106733300071 32663,2013-07-31,GS,162.52999877929688,165.97000122070312,162.42999267578125,136.3246307373047,3700300.0,2.0,1.6964173184985611,141.73020917811309,125.8476327713498,56.04759109883328,75.47039544449949,17.182822536997197,131.69345448811848,131.8745002746582,13.449999809265137,90.74106733300071 32664,2013-07-31,HD,78.69000244140625,79.7300033569336,78.69000244140625,62.535064697265625,5915000.0,2.0,0.35052972391586934,64.19572950966783,61.63405106894545,55.82276011469825,35.95388044295759,5.316219414452964,61.85351778666178,61.47072143554688,13.449999809265137,90.74106733300071 32665,2013-07-31,HON,79.41567993164062,79.89236450195312,79.06293487548828,64.14789581298828,3165929.0,2.0,0.7440864035387875,65.47842973196555,61.602109208464135,58.94902953649459,81.52275912410957,31.721611680452995,62.64997227986654,61.73163318634033,13.449999809265137,90.74106733300071 32666,2013-07-31,IBM,185.93690490722656,188.25047302246094,185.93690490722656,122.66122436523438,3985260.0,2.0,-0.25743468896124,124.74775364310813,120.08544566719462,46.42562458408505,23.876898605310224,5.4384376452051395,122.44091822306315,125.76320838928223,13.449999809265137,90.74106733300071 32667,2013-07-31,INTC,23.3700008392334,23.459999084472656,23.260000228881836,17.314056396484375,27679200.0,2.0,-0.16811466698211674,18.081012472069084,16.683597627723394,48.35537726720736,-43.240723166623745,13.226282747862832,17.541300837198893,17.841490427652996,13.449999809265137,90.74106733300071 32668,2013-07-31,JNJ,93.2300033569336,94.41999816894531,93.19000244140625,70.76014709472656,11365700.0,2.0,1.3539120455696576,71.73174638680665,65.75410490103515,68.98382110512935,119.07914737769708,53.72347699563004,67.35686022440592,66.09286842346191,13.449999809265137,90.74106733300071 32669,2013-07-31,JPM,55.58000183105469,56.27000045776367,55.5099983215332,41.8467903137207,19404900.0,2.0,0.5604235070003227,43.0857427699977,40.12353342934312,58.993326752413736,66.21130381323941,16.110339324199014,40.78438720703125,40.04979680379232,13.449999809265137,90.74106733300071 32670,2013-07-31,KO,40.40999984741211,40.58000183105469,40.060001373291016,28.99620246887207,13557100.0,2.0,-0.04412793057427322,29.871949341733604,29.011732527773233,46.67120269737622,-46.74131039965519,24.451518773371358,29.275928370157878,29.608595657348634,13.449999809265137,90.74106733300071 32671,2013-07-31,MCD,98.31999969482422,98.54000091552734,97.62999725341797,74.52680206298828,5343000.0,2.0,-0.30425298279058666,77.71157664884296,73.15427952181133,47.95011181306525,-48.439139910086254,19.846906444493634,75.23422495524089,75.31774291992187,13.449999809265137,90.74106733300071 32672,2013-07-31,MMM,117.12999725341797,118.5999984741211,117.01000213623047,85.12237548828125,2694000.0,2.0,1.2016885441834262,86.3464568314839,80.2862206282329,63.951467336360324,109.52232251770886,35.01676322763108,81.95369084676106,80.97256609598796,13.449999809265137,90.74106733300071 32673,2013-07-31,MRK,46.27862548828125,46.49809265136719,45.77289962768555,33.413211822509766,22612067.0,2.0,0.18661608906621296,33.93476813676494,32.53510338423116,54.808670021375264,78.5566764544752,4.410492106185229,32.95030695597331,32.69003175099691,13.449999809265137,90.74106733300071 32674,2013-07-31,MSFT,31.969999313354492,32.04999923706055,31.709999084472656,26.476716995239258,43898400.0,2.0,-0.638189488103702,31.031688101909698,24.849646775104464,44.19060679761289,-99.85720122241823,33.85197994124978,28.066646830240884,28.350667667388915,13.449999809265137,90.74106733300071 32675,2013-07-31,NKE,31.559999465942383,31.75,31.385000228881836,28.093650817871094,8461800.0,2.0,0.02182027822226118,28.614367736214106,27.814047180778083,52.77684676441257,33.62089250498268,2.677430462515646,27.98113555908203,28.109158007303872,13.449999809265137,90.74106733300071 32676,2013-07-31,PG,80.44000244140625,81.41000366210938,80.16000366210938,59.7607536315918,11857000.0,2.0,0.48511686450632396,61.11445285159243,57.98417919796812,55.21042423670716,65.33270607922348,8.941179862373993,58.71034990946452,58.40668436686198,13.449999809265137,90.74106733300071 32677,2013-07-31,TRV,83.51000213623047,84.1500015258789,83.25,65.91056060791016,2481700.0,2.0,0.3105915457599906,67.46789999539092,63.5099236435251,52.142534829779784,70.71241290801579,4.809853224675943,64.65362281799317,65.46296151479085,13.449999809265137,90.74106733300071 32678,2013-07-31,UNH,72.47000122070312,73.66000366210938,72.47000122070312,62.26422119140625,5964700.0,2.0,1.7894647859656132,64.18690310786745,54.97324017216186,67.27808632282887,122.39420103958476,49.640307934807375,58.19817949930827,55.85732892354329,13.449999809265137,90.74106733300071 32679,2013-07-31,V,48.4375,48.724998474121094,42.747501373291016,41.193843841552734,90073600.0,2.0,0.2531308274150845,45.714541053997415,42.38154392219888,45.542867477956776,-106.294195712721,35.251542700666846,43.47946891784668,42.710024197896324,13.449999809265137,90.74106733300071 32680,2013-07-31,VZ,50.27000045776367,50.459999084472656,49.45000076293945,30.212921142578125,14428200.0,2.0,0.03766824777174449,31.458080236854233,30.25021844631227,47.78644414798713,-77.10803773496725,16.570944946398335,30.66584300994873,30.80355033874512,13.449999809265137,90.74106733300071 32681,2013-07-31,WBA,50.029998779296875,50.47999954223633,49.560001373291016,36.7499885559082,5339600.0,2.0,0.5946193357497975,39.21614785190026,32.52350478176673,56.456626009583104,56.75336797027821,13.952404632776988,35.211494827270506,35.653364181518555,13.449999809265137,90.74106733300071 32682,2013-07-31,WMT,77.91999816894531,78.4800033569336,77.7300033569336,62.48328399658203,6040800.0,2.0,0.48980532232621243,63.5516457278998,60.48814843103575,56.07157439362379,77.537484692748,18.173840083068473,61.218479792277016,61.36879558563233,13.449999809265137,90.74106733300071 32683,2013-08-01,AAPL,16.27678680419922,16.314285278320312,16.187856674194336,14.141197204589844,206250800.0,3.0,0.23236026488469008,14.166952771463672,12.616819697103223,58.516172276994716,165.41355534918262,28.689870851611328,13.131350167592366,13.404664580027262,12.9399995803833,31.77303573213583 32684,2013-08-01,AMGN,109.5999984741211,109.87999725341797,108.41999816894531,83.07205963134766,2396200.0,3.0,1.9316464043681378,86.38989548085607,73.86424346567713,57.80862303818237,99.3801901483292,24.91125251122355,78.06577123006186,77.78540840148926,12.9399995803833,31.77303573213583 32685,2013-08-01,AXP,74.52999877929688,76.0999984741211,74.51000213623047,65.17811584472656,5981400.0,3.0,-0.00047057363592273305,67.90749359807114,62.98307494440933,53.74990254248337,5.984239750360606,15.636230269076032,64.83895683288574,64.35670375823975,12.9399995803833,31.77303573213583 32686,2013-08-01,BA,105.98999786376953,107.0,105.77999877929688,90.45061492919922,4910800.0,3.0,0.9280813844074913,92.01641336273728,87.1054700295967,58.35494626907868,75.89128993640969,6.827683685787808,88.24911092122396,86.2204018910726,12.9399995803833,31.77303573213583 32687,2013-08-01,CAT,83.62000274658203,84.80999755859375,83.11000061035156,63.557167053222656,6570400.0,3.0,-0.12180148135928448,66.32391888727123,60.91745608221118,50.038410084647396,6.1621811542667,7.539513283834676,62.963754653930664,63.69214808146159,12.9399995803833,31.77303573213583 32688,2013-08-01,CRM,44.16999816894531,45.599998474121094,44.150001525878906,45.13999938964844,5479000.0,3.0,1.1915074668595054,45.58150006067159,38.41150073278544,60.10287985013548,130.4526764342661,64.44910197213882,40.630333455403644,41.165666834513345,12.9399995803833,31.77303573213583 32689,2013-08-01,CSCO,25.790000915527344,25.93000030517578,25.649999618530273,18.8062744140625,23330000.0,3.0,0.2418697536027672,19.11755635571764,17.998878123042125,64.00505372343909,74.19627212871788,48.06039875433758,18.241636021931967,17.61470104853312,12.9399995803833,31.77303573213583 32690,2013-08-01,CVX,126.48999786376953,126.66000366210938,125.63999938964844,82.5895004272461,5757100.0,3.0,0.9087724719478558,84.36752435193387,79.03088949694308,57.931105448986735,71.26941908952402,20.73357779108029,80.23801956176757,80.27726834615072,12.9399995803833,31.77303573213583 32691,2013-08-01,DIS,65.16000366210938,65.87000274658203,65.12999725341797,59.41831588745117,6338100.0,3.0,0.11862509404383559,60.56072409950109,57.717714087144415,54.3095480277789,73.16708572049347,15.467448512508525,58.535278447469075,58.909823735555015,12.9399995803833,31.77303573213583 32692,2013-08-01,GS,165.74000549316406,167.89999389648438,164.8800048828125,139.20016479492188,3251900.0,3.0,1.856769954318736,141.63439927873122,127.36129392805587,58.83609979258608,105.26718626203527,24.441551857190333,131.85773518880208,132.1326992034912,12.9399995803833,31.77303573213583 32693,2013-08-01,HD,79.5199966430664,79.97000122070312,78.61000061035156,62.22648620605469,6727400.0,3.0,0.2889348410915247,64.09859323194432,61.803195098133806,54.480249772596174,31.59364108969211,8.265352098742214,61.924997329711914,61.5226853688558,12.9399995803833,31.77303573213583 32694,2013-08-01,HON,79.89236450195312,80.75993347167969,79.73029327392578,65.36932373046875,2348093.0,3.0,0.8062590660894244,65.36251358854976,62.1857236398438,62.1585945379319,112.06385624156574,39.181951224714986,62.775722885131835,61.835411326090494,12.9399995803833,31.77303573213583 32695,2013-08-01,IBM,188.0019073486328,188.49903869628906,186.81643676757812,123.14551544189453,3010074.0,3.0,-0.22586859659324432,124.81127635799177,120.18292453922501,47.33861820261086,61.706608651563705,3.963708271855763,122.31241277058919,125.69119873046876,12.9399995803833,31.77303573213583 32696,2013-08-01,INTC,23.40999984741211,23.489999771118164,23.020000457763672,17.210205078125,37832700.0,3.0,-0.16224735585950611,18.054459504519638,16.6686079698456,47.388773019482805,-54.22486806388854,19.692100884362375,17.496791776021322,17.82974500656128,12.9399995803833,31.77303573213583 32697,2013-08-01,JNJ,94.16000366210938,94.4000015258789,93.69999694824219,70.96448516845703,11098600.0,3.0,1.356590580657297,71.78147444592982,66.23337464464636,69.51237165904416,117.52226332885935,53.72347699563002,67.58162727355958,66.2048506418864,12.9399995803833,31.77303573213583 32698,2013-08-01,JPM,56.36000061035156,56.779998779296875,56.20000076293945,42.455013275146484,15979400.0,3.0,0.568786249385802,42.944443571600026,40.54791482683748,61.35510991648566,90.65643137140093,23.481842913881778,40.86892865498861,40.146857833862306,12.9399995803833,31.77303573213583 32699,2013-08-01,KO,40.400001525878906,40.75,40.400001525878906,29.350685119628906,12001100.0,3.0,-0.0400690143536373,29.871386046112622,29.018083863555344,49.69062156424826,16.38550580915662,18.800830945321657,29.279786682128908,29.5864470799764,12.9399995803833,31.77303573213583 32700,2013-08-01,MCD,98.62000274658203,99.23999786376953,98.31999969482422,75.22587585449219,3954600.0,3.0,-0.24600024257411235,77.62864960531421,73.13462630410963,50.39542962661264,-7.107300732597344,9.527187070485873,75.23903884887696,75.28614807128906,12.9399995803833,31.77303573213583 32701,2013-08-01,MMM,118.37999725341797,119.26000213623047,118.2699966430664,85.83277130126953,2997000.0,3.0,1.2490378697186912,86.23693155122814,81.04523855375234,65.61763826131616,122.03427791073163,39.56070572849192,82.11896336873373,81.10560963948568,12.9399995803833,31.77303573213583 32702,2013-08-01,MRK,46.22137451171875,46.450382232666016,45.83969497680664,33.69760513305664,14198094.0,3.0,0.20302164465590522,33.87610907484434,32.73457436631777,56.44424325434714,85.98418967388275,4.410492106185219,32.97342872619629,32.73306115468343,12.9399995803833,31.77303573213583 32703,2013-08-01,MSFT,32.060001373291016,32.09000015258789,31.600000381469727,26.335350036621094,42557900.0,3.0,-0.6467172825283072,31.01081518527867,24.675935226708635,43.568765033502515,-94.74294672290006,35.070709902433464,27.985708808898927,28.331153138478598,12.9399995803833,31.77303573213583 32704,2013-08-01,NKE,31.6200008392334,33.05500030517578,31.6200008392334,29.455474853515625,15813200.0,3.0,0.12944930661046072,28.96159651953147,27.605679481445094,62.29758258583842,190.29118785387604,29.759825112483412,28.043942960103355,28.126074918111165,12.9399995803833,31.77303573213583 32705,2013-08-01,PG,81.62000274658203,82.2300033569336,81.20999908447266,60.75796890258789,10724800.0,3.0,0.5313938423977191,61.16812596013199,58.20245433161605,58.60946406710068,104.09332751650608,19.764297501099133,58.824636459350586,58.45976498921712,12.9399995803833,31.77303573213583 32706,2013-08-01,TRV,84.25,84.7699966430664,84.0999984741211,66.549560546875,1809900.0,3.0,0.3568361688275701,67.42113373753371,63.869083089858876,53.90618308931389,97.67964089608427,11.255387984340828,64.708318456014,65.44801235198975,12.9399995803833,31.77303573213583 32707,2013-08-01,UNH,73.2300033569336,73.5199966430664,72.9000015258789,62.52916717529297,3254000.0,3.0,1.7804142071313507,64.37043893540911,55.44097730909772,67.78926364819634,114.80085002523472,49.640307934807375,58.42324714660644,56.041448783874515,12.9399995803833,31.77303573213583 32708,2013-08-01,V,45.439998626708984,45.439998626708984,43.31999969482422,41.69651412963867,74287200.0,3.0,0.06142507766742966,45.91838482513223,41.994548524477146,47.30189088510477,-148.58547913634285,35.251542700666846,43.45262807210286,42.70889561971028,12.9399995803833,31.77303573213583 32709,2013-08-01,VZ,50.04999923706055,50.189998626708984,49.630001068115234,30.536544799804688,9001000.0,3.0,0.014469168411970657,31.459699062285747,30.218807407440817,49.681836280887616,-60.33764830617951,16.570944946398345,30.675255457560223,30.779342460632325,12.9399995803833,31.77303573213583 32710,2013-08-01,WBA,50.439998626708984,51.2599983215332,50.400001525878906,37.39356994628906,5999500.0,3.0,0.610916230129817,39.07185172300564,33.18047142762912,58.98595714728373,80.20851124976107,22.323873169430026,35.23343493143717,35.68036829630534,12.9399995803833,31.77303573213583 32711,2013-08-01,WMT,78.41999816894531,78.66999816894531,78.11000061035156,62.707759857177734,5168700.0,3.0,0.48482881245645615,63.362252692645,60.95492603355129,57.04973564600452,85.71684827805433,21.268730580814392,61.3189582824707,61.366925430297854,12.9399995803833,31.77303573213583 32712,2013-08-02,AAPL,16.357500076293945,16.530357360839844,16.30928611755371,14.322653770446777,274783600.0,4.0,0.26728700631433355,14.308368421078255,12.615118956088493,60.175153985584316,171.68628595399582,35.44514922339896,13.178520520528158,13.405567693710328,11.979999542236328,28.973264530385247 32713,2013-08-02,AMGN,109.93000030517578,109.98999786376953,108.19999694824219,82.82146453857422,2103200.0,4.0,1.865013979456677,86.25595126554371,74.86543621614574,57.35053966287478,91.32376358569907,23.260115428373304,78.3892812093099,77.84175682067871,11.979999542236328,28.973264530385247 32714,2013-08-02,AXP,75.62000274658203,75.7300033569336,75.0,65.22984313964844,2485400.0,4.0,0.0308776493394447,67.87780476001811,62.959334369620564,53.864273582713146,5.380664828676621,15.636230269076034,64.92489980061849,64.43705005645752,11.979999542236328,28.973264530385247 32715,2013-08-02,BA,106.0,107.94999694824219,106.0,91.4678726196289,4226200.0,4.0,1.0012603550370045,92.24225584596755,87.19328187375902,59.77936429313212,96.2432284321724,12.803838135386252,88.48251444498698,86.41622327168783,11.979999542236328,28.973264530385247 32716,2013-08-02,CAT,84.29000091552734,84.68000030517578,83.5,63.451805114746094,4864700.0,4.0,-0.08612283274061383,66.21916903841331,61.22758885038062,49.71135776810818,6.832158174253629,7.5395132838346575,63.0058038075765,63.62459729512533,11.979999542236328,28.973264530385247 32717,2013-08-02,CRM,44.970001220703125,45.599998474121094,44.93000030517578,45.52000045776367,3494500.0,4.0,1.3002309014240225,45.937063372302546,38.713937604259954,60.89071713110695,133.39950228766307,64.44910197213882,40.92266680399577,41.21816685994466,11.979999542236328,28.973264530385247 32718,2013-08-02,CSCO,25.799999237060547,26.190000534057617,25.729999542236328,19.024200439453125,26496700.0,4.0,0.25921995527027875,19.104539112473685,18.129570766066355,65.80139522263701,91.77883157372322,53.59962331594055,18.288142077128093,17.682675695419313,11.979999542236328,28.973264530385247 32719,2013-08-02,CVX,124.87000274658203,125.0999984741211,123.30000305175781,81.61624908447266,7472700.0,4.0,0.7923090767966556,84.11563666913293,79.57279335406042,54.525444197972625,30.083462082587054,8.25186749659164,80.3904307047526,80.30532150268554,11.979999542236328,28.973264530385247 32720,2013-08-02,DIS,65.55999755859375,66.58999633789062,65.33000183105469,60.4637565612793,6098500.0,4.0,0.232444883641719,60.69765291801255,57.82533025154311,57.22049925273795,117.72993423561951,23.540158819828672,58.67255121866862,58.917702293396,11.979999542236328,28.973264530385247 32721,2013-08-02,GS,166.8300018310547,167.89999389648438,166.4600067138672,139.3082275390625,1866700.0,4.0,1.969862979587134,141.69566352812905,128.49515068085532,58.93737816856554,104.3210054592931,24.44155185719034,132.19599100748698,132.3797196706136,11.979999542236328,28.973264530385247 32722,2013-08-02,HD,78.63999938964844,80.5,78.5,63.484615325927734,5964400.0,4.0,0.3377476137849271,64.09595439545781,61.95934231169551,58.67233428901245,51.831168035700486,14.548396486882249,62.09274864196777,61.591025034586586,11.979999542236328,28.973264530385247 32723,2013-08-02,HON,80.46438598632812,80.82666778564453,80.13070678710938,65.46205139160156,2509520.0,4.0,0.8531787824677295,65.44990486071259,62.45548111035674,62.389532959913346,114.3335468346013,39.723493409816214,62.95635808308919,61.93330033620199,11.979999542236328,28.973264530385247 32724,2013-08-02,IBM,186.90248107910156,186.90248107910156,184.72274780273438,122.73674774169922,4052204.0,4.0,-0.23117157613141615,124.8206644957718,120.1880055481735,46.64454567593852,3.501850223771591,14.705332495958254,122.26650416056314,125.58994585673014,11.979999542236328,28.973264530385247 32725,2013-08-02,INTC,23.18000030517578,23.219999313354492,23.0,17.22504425048828,36242100.0,4.0,-0.15461773532296164,17.986217666742014,16.674537681463555,47.543769531159874,-65.23316147578667,20.221658345449534,17.47280648549398,17.817010561625164,11.979999542236328,28.973264530385247 32726,2013-08-02,JNJ,93.55999755859375,94.38999938964844,93.44999694824219,71.43370819091797,8503100.0,4.0,1.3806603226954053,71.96599721368835,66.54228067937805,70.69852542035797,114.03242035830381,48.17677764103426,67.87854207356771,66.32552884419759,11.979999542236328,28.973264530385247 32727,2013-08-02,JPM,56.27000045776367,56.52000045776367,56.0099983215332,42.417484283447266,11007300.0,4.0,0.5658625952287863,42.929745711671046,40.750335846556496,61.13037534365174,79.13687205646404,19.306744011816487,40.978806813557945,40.23559042612712,11.979999542236328,28.973264530385247 32728,2013-08-02,KO,40.029998779296875,40.40999984741211,39.90999984741211,29.09747314453125,25516600.0,4.0,-0.05663157072014613,29.884829455246194,28.98293711579873,47.695137811670385,-71.12268403364355,28.766418616335578,29.306072425842284,29.56295213699341,11.979999542236328,28.973264530385247 32729,2013-08-02,MCD,98.80999755859375,99.19999694824219,98.44999694824219,75.3778305053711,3224300.0,4.0,-0.18543547119395498,77.59134750838223,73.12177657609044,50.91397599781513,-5.337646720329069,9.527187070485867,75.30008010864258,75.27392387390137,11.979999542236328,28.973264530385247 32730,2013-08-02,MMM,117.9800033569336,118.3499984741211,117.47000122070312,85.7240219116211,1899300.0,4.0,1.2632257048558984,86.28575325469264,81.48353690644016,65.14083962573699,101.09406414164744,27.966704891063284,82.34802500406902,81.23455772399902,11.979999542236328,28.973264530385247 32731,2013-08-02,MRK,46.22137451171875,46.316795349121094,45.97328186035156,33.66984558105469,9350466.0,4.0,0.21134692600201532,33.87295169080764,32.83345471178025,56.238717329286104,81.118382570883,4.410492106185225,33.02498982747396,32.778835487365725,11.979999542236328,28.973264530385247 32732,2013-08-02,MSFT,31.690000534057617,31.899999618530273,31.56999969482422,26.518287658691406,29199900.0,4.0,-0.6314352908436476,30.954143884121404,24.53968565231658,44.612145816528084,-87.51792354064732,35.41761608255826,27.941359011332192,28.319091669718425,11.979999542236328,28.973264530385247 32733,2013-08-02,NKE,32.994998931884766,33.30500030517578,32.70500183105469,29.602819442749023,7499800.0,4.0,0.2240528225046141,29.2416355207868,27.44440936294123,63.129595164374614,254.4716955522208,34.02781212640227,28.126098569234212,28.145521640777588,11.979999542236328,28.973264530385247 32734,2013-08-02,PG,81.41999816894531,81.5,80.55999755859375,60.49753189086914,6626300.0,4.0,0.5408193615499002,61.06979333199766,58.56367720328066,57.43193989646217,75.37455836835785,8.805896853985063,58.98835144042969,58.502349344889325,11.979999542236328,28.973264530385247 32735,2013-08-02,TRV,84.37999725341797,84.37999725341797,83.51000213623047,66.26554107666016,1525500.0,4.0,0.3663443782357092,67.40202288200018,64.09803357551934,53.00798092425512,74.83534247094688,4.085970092759588,64.8192860921224,65.41186377207438,11.979999542236328,28.973264530385247 32736,2013-08-02,UNH,73.02999877929688,73.02999877929688,71.93000030517578,61.75998306274414,3622500.0,4.0,1.6916742608085187,64.40962884454353,55.92229711981193,64.75133322577761,88.26565484148496,32.89548452640868,58.66427065531413,56.18424243927002,11.979999542236328,28.973264530385247 32737,2013-08-02,V,45.404998779296875,46.022499084472656,45.209999084472656,42.820560455322266,21698400.0,4.0,0.00019577746192567247,45.890645865085965,41.86427013528024,50.965764694893025,-69.71894303826569,26.791529725476586,43.49560381571452,42.728553009033206,11.979999542236328,28.973264530385247 32738,2013-08-02,VZ,49.83000183105469,50.439998626708984,49.810001373291016,30.68309783935547,6883300.0,4.0,0.007819201488427296,31.44166177594371,30.204177343013807,50.52322181380591,-37.676023265032505,11.905429282031733,30.71151574452718,30.75566291809082,11.979999542236328,28.973264530385247 32739,2013-08-02,WBA,51.06999969482422,51.189998626708984,50.619998931884766,37.283878326416016,3452000.0,4.0,0.607972115251016,38.764168785535844,33.98034796861455,58.38795859393534,76.88691199315488,22.323873169430026,35.297793579101565,35.70639260609945,11.979999542236328,28.973264530385247 32740,2013-08-02,WMT,78.25,78.75,78.0,63.13261413574219,6123900.0,4.0,0.5092962322165562,63.21282302064325,61.38814896422003,58.84402040380361,89.27278496899702,18.49496307744957,61.47181193033854,61.37360553741455,11.979999542236328,28.973264530385247 32799,2013-08-05,AAPL,16.596071243286133,16.809642791748047,16.50535774230957,14.536623001098633,318855600.0,0.0,0.30867402718654446,14.468952074279459,12.622986135254232,62.027547768060614,183.33867177273743,42.91675577031327,13.236270745595297,13.41211166381836,11.84000015258789,14.54821710768052 32800,2013-08-05,AMGN,108.9000015258789,108.97000122070312,107.26000213623047,81.58361053466797,1839700.0,0.0,1.6928091792348852,85.8670973513523,75.95674450655787,55.118660483698605,69.61686349447123,16.24217987293201,78.6209009806315,77.8839007059733,11.84000015258789,14.54821710768052 32801,2013-08-05,AXP,75.47000122070312,76.04000091552734,75.20999908447266,65.43666076660156,2237100.0,0.0,0.07158461308745245,67.78698692076057,62.954489519669124,54.3313762879993,15.861993239928436,11.674755793213661,65.0065673828125,64.52227516174317,11.84000015258789,14.54821710768052 32802,2013-08-05,BA,107.13999938964844,107.80000305175781,107.13999938964844,91.12879180908203,3559200.0,0.0,1.020134750500418,92.37890718459194,87.32196409226354,59.08253144283684,101.20836989283637,12.803838135386256,88.6950070699056,86.59833946228028,11.84000015258789,14.54821710768052 32803,2013-08-05,CAT,84.11000061035156,84.29000091552734,83.5,62.89482116699219,3758400.0,0.0,-0.10161978668937621,66.18213087791106,61.33507607704499,47.99582364816562,-8.223624981297744,7.53951328383466,63.03127988179525,63.55224774678548,11.84000015258789,14.54821710768052 32804,2013-08-05,CRM,45.310001373291016,46.099998474121094,45.25,45.689998626708984,2620900.0,0.0,1.3841567408257731,46.10565936513737,39.27134144357845,61.244883007378974,135.03227637650363,67.05194115658381,41.16900011698405,41.2605001449585,11.84000015258789,14.54821710768052 32805,2013-08-05,CSCO,26.110000610351562,26.420000076293945,26.110000610351562,19.11136245727539,28701800.0,0.0,0.27681243998967275,19.081100847544267,18.275042722402024,66.49325962878804,114.84656586530006,57.85033301363739,18.336592038472492,17.75078075726827,11.84000015258789,14.54821710768052 32806,2013-08-05,CVX,124.72000122070312,124.75,123.76000213623047,80.98917388916016,3733700.0,0.0,0.6420105712624178,83.88324250424509,79.98481322085257,52.46948586760105,22.889081041727067,8.251867496591627,80.50060221354167,80.31989949544271,11.84000015258789,14.54821710768052 32807,2013-08-05,DIS,66.5,66.54000091552734,65.61000061035156,60.018314361572266,7265800.0,0.0,0.2834371372401563,60.77999067344424,57.8620839115167,55.657536331229,107.26595783944813,23.540158819828676,58.77224845886231,58.90785395304362,11.84000015258789,14.54821710768052 32808,2013-08-05,GS,167.27999877929688,169.69000244140625,166.44000244140625,139.88990783691406,2618400.0,0.0,2.082421892323026,141.67845996710784,129.71826702263823,59.49234740272638,107.11489225942272,30.863602931294075,132.5857727050781,132.66018511454266,11.84000015258789,14.54821710768052 32809,2013-08-05,HD,79.94999694824219,79.94999694824219,79.37000274658203,63.03358840942383,3578500.0,0.0,0.3361629082961386,64.10115904950551,61.988955162530615,56.73466715122812,47.50643455989331,14.548396486882256,62.24678484598795,61.645942242940265,11.84000015258789,14.54821710768052 32810,2013-08-05,HON,80.34998321533203,80.75993347167969,80.09257507324219,65.34612274169922,1577562.0,0.0,0.8709685393819626,65.52459991049236,62.679181598907064,61.90095818936256,106.74487353365579,38.967680266812444,63.118184407552086,62.02541166941325,11.84000015258789,14.54821710768052 32811,2013-08-05,IBM,186.5774383544922,187.26577758789062,185.8030548095703,122.95057678222656,2605481.0,0.0,-0.21563431098527985,124.84516331213962,120.19621165734281,47.064545679901435,33.42741678119499,12.373952920045408,122.2673444112142,125.50881741841634,11.84000015258789,14.54821710768052 32812,2013-08-05,INTC,23.0,23.020000457763672,22.850000381469727,17.168859481811523,20869000.0,0.0,-0.15136006277056424,17.986084502849675,16.671278053607846,47.00141089103995,-83.80144448191149,24.227382429195327,17.44670124053955,17.80197966893514,11.84000015258789,14.54821710768052 32813,2013-08-05,JNJ,94.05000305175781,94.30000305175781,93.43000030517578,70.98719024658203,7192400.0,0.0,1.348164696850091,72.05796154008158,66.84460346235983,68.0906450922146,103.84719857918799,47.72103721087465,68.14594192504883,66.44264628092448,11.84000015258789,14.54821710768052 32814,2013-08-05,JPM,56.33000183105469,56.58000183105469,56.0099983215332,42.124610900878906,9370200.0,0.0,0.5337602875763423,42.92659022417689,40.85861485394811,59.37465039882908,72.55326069534618,20.217365187041462,41.091843922932945,40.328387069702146,11.84000015258789,14.54821710768052 32815,2013-08-05,KO,40.18000030517578,40.470001220703125,40.18000030517578,29.148120880126953,9933200.0,0.0,-0.06492228331623906,29.891619672850194,28.95806084625381,48.12618124809867,-49.545134599473485,26.73050284797783,29.318853505452473,29.5443728129069,11.84000015258789,14.54821710768052 32816,2013-08-05,MCD,99.01000213623047,99.44000244140625,98.83000183105469,75.46142578125,3326400.0,0.0,-0.1292026457269202,77.55609361223182,73.11371839948694,51.20427043765241,5.770919431848025,5.952765412900947,75.35276362101237,75.27892621358235,11.84000015258789,14.54821710768052 32817,2013-08-05,MMM,118.16999816894531,118.25,117.80999755859375,85.47755432128906,1351800.0,0.0,1.2402845633003778,86.25930619009898,81.92968764535024,64.04968164827633,96.05903566904671,27.966704891063284,82.54929936726889,81.33873647054037,11.84000015258789,14.54821710768052 32818,2013-08-05,MRK,46.17366409301758,46.431297302246094,45.86832046508789,33.66291046142578,7114977.0,0.0,0.21490784143382058,33.87993076353536,32.90416423768534,56.185843760506444,76.89046783243114,7.604233796999582,33.06036567687988,32.81876621246338,11.84000015258789,14.54821710768052 32819,2013-08-05,MSFT,31.899999618530273,32.0,31.639999389648438,26.360292434692383,30984000.0,0.0,-0.6248699842775984,30.878844160848104,24.396285538858926,43.88716750009435,-81.28338322453227,32.887790267585466,27.897840944925942,28.308938598632814,11.84000015258789,14.54821710768052 32820,2013-08-05,NKE,33.099998474121094,33.27000045776367,33.08000183105469,29.647459030151367,4213000.0,0.0,0.2991800704480312,29.474397111908228,27.331308340057102,63.38284810256186,253.6390906682164,34.027812126402274,28.212867736816406,28.166899236043296,11.84000015258789,14.54821710768052 32821,2013-08-05,PG,81.05000305175781,81.6500015258789,80.95999908447266,60.57938003540039,4662800.0,0.0,0.548570040659655,60.96980126635103,58.903722445807176,57.70818070724677,82.72256226302882,10.818869045805604,59.10111707051595,58.54912916819254,11.84000015258789,14.54821710768052 32822,2013-08-05,TRV,83.87000274658203,84.0,83.0,65.59500885009766,1345600.0,0.0,0.31612921507486647,67.35137653918106,64.25833186535995,50.93522326371529,48.54615883664374,1.7635708560769423,64.92657381693522,65.37525501251221,11.84000015258789,14.54821710768052 32823,2013-08-05,UNH,72.36000061035156,73.58000183105469,72.30000305175781,62.68302917480469,2871000.0,0.0,1.6765036307677192,64.6378477942119,56.18808756955764,66.6089792031423,95.04706404935466,37.15774745371892,58.933213297526045,56.349511273701985,11.84000015258789,14.54821710768052 32824,2013-08-05,V,46.0,46.28499984741211,45.70000076293945,42.94623947143555,11479600.0,0.0,-0.037752451071376925,45.89176775587662,41.780301030744475,51.35693709700103,-53.55947493491474,23.082808465144254,43.53470115661621,42.75293776194255,11.84000015258789,14.54821710768052 32825,2013-08-05,VZ,50.11000061035156,50.349998474121094,49.95000076293945,30.658672332763672,4533000.0,0.0,0.0005715322733301775,31.383038699291582,30.204182637073167,50.37798288490301,-42.997060551105626,11.905429282031749,30.735678100585936,30.73560619354248,11.84000015258789,14.54821710768052 32826,2013-08-05,WBA,51.15999984741211,51.20000076293945,50.66999816894531,37.26925277709961,2633900.0,0.0,0.5975703048990653,38.456617986679916,34.69964498329078,58.30642625164945,73.47639737581177,22.434448444982248,35.352644475301105,35.74805138905843,11.84000015258789,14.54821710768052 32827,2013-08-05,WMT,78.62000274658203,79.0,78.43000030517578,63.1486701965332,3906100.0,0.0,0.5239427427786936,63.288191700803445,61.47792577661355,58.91112805049365,99.50770781903961,22.785659614480487,61.61237386067708,61.37854919433594,11.84000015258789,14.54821710768052 32828,2013-08-06,AAPL,16.71500015258789,16.853214263916016,16.506071090698242,14.406569480895996,334857600.0,1.0,0.3272074632704136,14.583560265926382,12.641218576999643,60.26500978710645,161.37315548372095,43.99771303311079,13.300998210906982,13.41844924290975,12.720000267028809,21.138849816958192 32829,2013-08-06,AMGN,107.0,107.4000015258789,104.56999969482422,79.90531921386719,3633400.0,1.0,1.404718826641286,85.20892350560622,77.13815062159104,52.26585344170701,33.229879557690204,1.0007013666222364,78.85075047810872,77.87085456848145,12.720000267028809,21.138849816958192 32830,2013-08-06,AXP,75.87000274658203,76.0999984741211,75.47000122070312,65.33324432373047,2566000.0,1.0,0.09441200960587537,67.60202987250473,62.98432114067885,54.04831370207259,14.029662825784765,10.88881527067458,65.1220194498698,64.60763804117839,12.720000267028809,21.138849816958192 32831,2013-08-06,BA,107.3499984741211,107.70999908447266,106.62000274658203,90.73884582519531,5199900.0,1.0,0.9921901128981716,92.45182204403783,87.4491102679739,58.27440435743744,87.46641102081783,8.4529105621359,88.95468928019206,86.77918421427408,12.720000267028809,21.138849816958192 32832,2013-08-06,CAT,83.30999755859375,83.31999969482422,82.1500015258789,62.11955261230469,7223600.0,1.0,-0.1744479995680095,66.20722441751909,61.143694161582474,45.72377034147541,-56.651523392942835,6.290565669438411,63.07077980041504,63.4835459391276,12.720000267028809,21.138849816958192 32833,2013-08-06,CRM,45.380001068115234,45.650001525878906,44.900001525878906,45.41999816894531,2750300.0,1.0,1.412598239557397,46.09915095014003,39.947849553400005,60.34698714857899,119.22932869843851,58.3754436256005,41.451333363850914,41.28133347829183,12.720000267028809,21.138849816958192 32834,2013-08-06,CSCO,26.40999984741211,26.40999984741211,26.059999465942383,19.038724899291992,26093500.0,1.0,0.28164671894790416,19.103066586743466,18.329348421801456,65.35343448725537,106.52367484408671,54.55989716231334,18.392719141642253,17.814429235458373,12.720000267028809,21.138849816958192 32835,2013-08-06,CVX,123.97000122070312,124.16000366210938,123.01000213623047,80.43399047851562,4677700.0,1.0,0.4726508367751876,83.89229826885473,79.96726746600855,50.717958314164186,1.5045819729263186,15.667063049491784,80.63820826212564,80.32965202331543,12.720000267028809,21.138849816958192 32836,2013-08-06,DIS,66.08999633789062,67.16000366210938,65.97000122070312,60.95468521118164,11546300.0,1.0,0.394854530344638,61.04009884986354,57.793795498280986,58.14374288166093,147.472971922996,30.10789757331496,58.91194597880045,58.90558141072591,12.720000267028809,21.138849816958192 32837,2013-08-06,GS,168.07000732421875,168.27999877929688,164.47000122070312,136.9479217529297,3598500.0,1.0,1.912189422469794,141.48352984943713,130.56477642497694,55.56327877369186,75.47934650134555,18.967763091974714,132.97361628214517,132.88388392130534,12.720000267028809,21.138849816958192 32838,2013-08-06,HD,79.62000274658203,80.33000183105469,78.73999786376953,63.342193603515625,6311100.0,1.0,0.3557084917490414,64.12335115579405,61.99445890279969,57.72293499396775,45.69662805689032,4.79874175946156,62.419284693400066,61.7041654586792,12.720000267028809,21.138849816958192 32839,2013-08-06,HON,80.52159118652344,80.75039672851562,79.99723815917969,65.06009674072266,2175757.0,1.0,0.8521639267510324,65.57805474118736,62.83986289186929,60.68796087211893,99.63725757492885,36.98723176207374,63.31170488993327,62.11326904296875,12.720000267028809,21.138849816958192 32840,2013-08-06,IBM,183.8049774169922,184.04397583007812,181.90248107910156,120.11418151855469,6211671.0,1.0,-0.4272690181752523,124.87575203685589,120.14612601490194,42.47635903600771,-131.02298673576615,28.948250079706767,122.21388804117838,125.36752382914226,12.720000267028809,21.138849816958192 32841,2013-08-06,INTC,22.8799991607666,22.93000030517578,22.709999084472656,17.078969955444336,28843300.0,1.0,-0.15425352868306774,17.987394665222897,16.66129498626636,46.13045838519551,-95.9838130236757,27.842188321316847,17.432930564880373,17.783719698588055,12.720000267028809,21.138849816958192 32842,2013-08-06,JNJ,93.87999725341797,93.94000244140625,93.5,70.99475860595703,6415000.0,1.0,1.3079452044502062,72.1162134778708,67.15945027945342,68.11127040799742,96.82684858292313,47.72103721087464,68.37802454630534,66.55225321451823,12.720000267028809,21.138849816958192 32843,2013-08-06,JPM,55.9900016784668,56.099998474121094,55.310001373291016,41.66658401489258,10588600.0,1.0,0.4659884113303434,42.90577978930696,40.92447724499479,56.73825980181148,39.85785800573382,5.385971566205774,41.21545511881511,40.414544169108076,12.720000267028809,21.138849816958192 32844,2013-08-06,KO,40.22999954223633,40.43000030517578,40.060001373291016,29.206003189086914,8645600.0,1.0,-0.06606060861475882,29.881557977756497,28.93484502975083,48.626705884595204,-69.1135296920116,29.126151321736266,29.33911075592041,29.52639888127645,12.720000267028809,21.138849816958192 32845,2013-08-06,MCD,99.33000183105469,99.4000015258789,98.37000274658203,74.99031829833984,3507200.0,1.0,-0.12125441762192679,77.4903528712552,73.08067984358854,49.49768789368468,-20.01819035422003,11.84691108325739,75.38822402954102,75.26966807047526,12.720000267028809,21.138849816958192 32846,2013-08-06,MMM,117.81999969482422,117.94999694824219,117.13999938964844,85.17312622070312,1841100.0,1.0,1.183891574703864,86.25791486039158,82.23190447554593,62.70752830157873,82.45426938262483,18.542237892452707,82.79092534383138,81.43111432393393,12.720000267028809,21.138849816958192 32847,2013-08-06,MRK,46.25954055786133,46.364505767822266,45.88740539550781,33.600486755371094,10421836.0,1.0,0.210268971372507,33.88571007540801,32.955265113800984,55.698243903904995,69.58230084524037,7.6042337969995835,33.10730298360189,32.852387046813966,12.720000267028809,21.138849816958192 32848,2013-08-06,MSFT,31.549999237060547,31.670000076293945,31.3799991607666,26.26051139831543,36331500.0,1.0,-0.6205649409037512,30.788676585713688,24.256112347086606,43.4261152002787,-85.22822898221223,36.200392079604946,27.83852348327637,28.29670976003011,12.720000267028809,21.138849816958192 32849,2013-08-06,NKE,33.154998779296875,33.42499923706055,32.939998626708984,29.709972381591797,6244000.0,1.0,0.35961781045651975,29.681520909637495,27.24071934762569,63.74362344943613,237.02297525582492,36.750574565753034,28.31094830830892,28.181753381093344,12.720000267028809,21.138849816958192 32850,2013-08-06,PG,81.30000305175781,81.97000122070312,81.30000305175781,60.832427978515625,6212500.0,1.0,0.5685771603171261,60.99268895096961,59.08635767988977,58.56809683391616,96.2565640784456,15.092852651544577,59.24324684143066,58.59335549672445,12.720000267028809,21.138849816958192 32851,2013-08-06,TRV,83.0199966430664,83.23999786376953,82.01000213623047,64.97179412841797,1921900.0,1.0,0.22346910414449894,67.33126014601977,64.3029019938728,49.08962043991222,5.922834601190073,12.023031768438264,65.04516830444337,65.32786795298259,12.720000267028809,21.138849816958192 32852,2013-08-06,UNH,73.18000030517578,73.37000274658203,72.52999877929688,62.59756851196289,3089500.0,1.0,1.6386949802154192,64.82243640328166,56.45392239188436,66.27445117339356,87.7379757763162,37.15774745371891,59.17793998718262,56.50059178670247,12.720000267028809,21.138849816958192 32853,2013-08-06,V,46.0525016784668,46.07749938964844,45.212501525878906,42.56222915649414,19986800.0,1.0,-0.09768704326720012,45.9169882794528,41.65477800167513,50.09378393595988,-87.56825084782068,27.30415134702825,43.570539983113605,42.770264116923016,12.720000267028809,21.138849816958192 32854,2013-08-06,VZ,50.189998626708984,50.220001220703125,49.810001373291016,30.585403442382812,5225500.0,1.0,-0.01095816599991295,31.342910137151215,30.191189060236482,49.932557359323994,-75.07914944193494,14.105260828353682,30.76545810699463,30.71251481374105,12.720000267028809,21.138849816958192 32855,2013-08-06,WBA,50.810001373291016,50.97999954223633,50.09000015258789,36.74268341064453,5232100.0,1.0,0.540605286873074,38.13884896310562,35.2945929619432,55.4239183010806,56.83446426030544,12.506793917238088,35.40603230794271,35.76990400950114,12.720000267028809,21.138849816958192 32856,2013-08-06,WMT,78.55999755859375,78.56999969482422,77.55999755859375,62.427146911621094,6700900.0,1.0,0.4718896586075729,63.27201904087489,61.56144081325109,54.760257834581,59.79337005852438,2.6778630111025015,61.71044705708822,61.36492067972819,12.720000267028809,21.138849816958192 32857,2013-08-07,AAPL,16.564285278320312,16.678571701049805,16.491785049438477,14.398208618164062,298858000.0,2.0,0.3373321382376169,14.671614254844172,12.690185652840153,60.151338335688145,138.26344728131474,43.04829837081072,13.365354220072428,13.423733997344971,12.979999542236328,66.7477113756081 32858,2013-08-07,AMGN,104.58999633789062,113.30000305175781,103.30999755859375,85.3578872680664,9915200.0,2.0,1.5979615139568892,85.62681236438178,77.5054927808819,59.33894651270967,87.94260356122706,25.061639673972696,79.25627568562825,77.94654273986816,12.979999542236328,66.7477113756081 32859,2013-08-07,AXP,75.45999908447266,75.70999908447266,74.8499984741211,64.7558364868164,3083900.0,2.0,0.06515977761313252,67.55065102995437,62.933144136061266,52.4694148126434,-29.201048727628812,17.31681154408383,65.1832841237386,64.68752994537354,12.979999542236328,66.7477113756081 32860,2013-08-07,BA,106.20999908447266,106.68000030517578,105.52999877929688,90.62385559082031,3158600.0,2.0,0.9498161460756194,92.51618961609071,87.50379100524717,58.032262519144474,52.79820592161186,0.1746872448733731,89.18736724853515,86.95076599121094,12.979999542236328,66.7477113756081 32861,2013-08-07,CAT,82.37999725341797,82.7699966430664,81.80000305175781,62.044273376464844,4292400.0,2.0,-0.2355243105277509,66.23704423052078,60.967716511666715,45.507377363021504,-71.70207339892887,9.51554644521404,63.087589009602866,63.420441309611,12.979999542236328,66.7477113756081 32862,2013-08-07,CRM,45.20000076293945,45.20000076293945,44.189998626708984,44.91999816894531,3000300.0,2.0,1.3788974395373543,46.051005376013094,40.51399477657479,58.69840268332961,98.62634152407126,42.34343194392695,41.700666681925455,41.29733346303304,12.979999542236328,66.7477113756081 32863,2013-08-07,CSCO,26.309999465942383,26.489999771118164,26.1200008392334,18.97335433959961,33489600.0,2.0,0.277009864720938,19.12501228496475,18.358977239876555,64.32684436596335,106.98229090632984,56.124149450071634,18.447869300842285,17.874944527943928,12.979999542236328,66.7477113756081 32864,2013-08-07,CVX,123.02999877929688,123.91999816894531,122.80000305175781,80.55807495117188,3898500.0,2.0,0.34447372823754563,83.86002500579936,80.02762605621236,51.09541227119738,-7.33336499393151,17.658936224352495,80.76623407999675,80.34557647705078,12.979999542236328,66.7477113756081 32865,2013-08-07,DIS,64.93000030517578,66.30000305175781,64.12000274658203,59.918312072753906,16970500.0,2.0,0.394973952300127,61.088391671737355,57.836411489883744,54.63630318010262,41.82552481797802,2.126855187136414,59.01315841674805,58.88421789805094,12.979999542236328,66.7477113756081 32866,2013-08-07,GS,164.0,164.22999572753906,162.0500030517578,135.84255981445312,2131000.0,2.0,1.6688480515955462,140.86351983931587,131.81808111283254,54.17269830160234,38.55703450894357,6.28117549464447,133.2614512125651,133.08184204101562,12.979999542236328,66.7477113756081 32867,2013-08-07,HD,79.55999755859375,79.56999969482422,78.5999984741211,62.376834869384766,5322200.0,2.0,0.2899596510848994,64.13980620653342,61.932902686288834,53.749911577260704,-0.21818178645065908,2.7218729034440146,62.54298922220866,61.737638282775876,12.979999542236328,66.7477113756081 32868,2013-08-07,HON,80.0735092163086,80.08303833007812,79.45381927490234,64.66581726074219,2557665.0,2.0,0.7962672041870391,65.50775536939169,63.098785692009685,59.038212951512065,72.86544810967747,26.042523999629946,63.46631444295247,62.19301649729411,12.979999542236328,66.7477113756081 32869,2013-08-07,IBM,181.26194763183594,181.5774383544922,179.78012084960938,119.17877197265625,4081178.0,2.0,-0.6628300885162872,125.13685137032556,119.71224225760412,41.10912231779881,-192.87404616138886,35.99034230533674,122.09906285603842,125.23160273234049,12.979999542236328,66.7477113756081 32870,2013-08-07,INTC,22.709999084472656,22.790000915527344,22.549999237060547,17.004058837890625,23350900.0,2.0,-0.160738429830392,17.98994329448848,16.634422893560835,45.40510654345222,-110.3397801371533,31.815992134177527,17.409244728088378,17.769403902689614,12.979999542236328,66.7477113756081 32871,2013-08-07,JNJ,93.5999984741211,94.02999877929688,93.47000122070312,70.88123321533203,9056900.0,2.0,1.252472691158843,72.13322118792559,67.47694421734786,67.43490429064406,90.85478130784797,48.535073754045364,68.58765614827475,66.65884145100911,12.979999542236328,66.7477113756081 32872,2013-08-07,JPM,55.060001373291016,55.470001220703125,54.779998779296875,41.52390670776367,12828400.0,2.0,0.39619871271899854,42.87920292666202,40.986344253513764,55.93786953395852,8.796340409313371,4.181750136039376,41.30548604329427,40.489502143859866,12.979999542236328,66.7477113756081 32873,2013-08-07,KO,40.310001373291016,40.33000183105469,40.060001373291016,29.04683494567871,9301800.0,2.0,-0.07889681328160947,29.888938783302493,28.88912232051831,47.327655304788095,-102.81126933060706,29.12615132173627,29.349480311075848,29.50529340108236,12.979999542236328,66.7477113756081 32874,2013-08-07,MCD,98.5999984741211,98.98999786376953,98.2699966430664,74.71678161621094,3256400.0,2.0,-0.1354659466824586,77.41692731348732,73.02873079808495,48.526246411191444,-41.569099929591914,13.11242161418273,75.40874099731445,75.25358874003092,12.979999542236328,66.7477113756081 32875,2013-08-07,MMM,117.30000305175781,117.94999694824219,117.04000091552734,85.4123306274414,1934000.0,2.0,1.145299224919853,86.24047787098586,82.56828982920946,63.33209518596826,81.73907185529984,17.165525853550577,83.0226448059082,81.52723859151205,12.979999542236328,66.7477113756081 32876,2013-08-07,MRK,46.135494232177734,46.51717758178711,46.135494232177734,33.676795959472656,10130282.0,2.0,0.2103256453397222,33.91378701659286,32.96811338929092,56.17915855327404,87.15770794065298,12.079835363894462,33.16094576517741,32.884759521484376,12.979999542236328,66.7477113756081 32877,2013-08-07,MSFT,31.540000915527344,32.099998474121094,31.25,26.65965461730957,38078600.0,2.0,-0.5782795938289453,30.637645211635036,24.187613043369847,45.78307161613433,-69.09846557583083,25.269170419187585,27.79389680226644,28.28645394643148,12.979999542236328,66.7477113756081 32878,2013-08-07,NKE,33.06999969482422,33.119998931884766,32.80500030517578,29.30365753173828,5888800.0,2.0,0.37045852687991143,29.78288704223036,27.22999213867784,59.78317438599953,171.76525786814972,31.690385771247854,28.388936487833657,28.190651639302573,12.979999542236328,66.7477113756081 32879,2013-08-07,PG,81.41000366210938,82.20999908447266,81.37999725341797,60.996150970458984,5828500.0,2.0,0.5908332658411979,61.039609055536616,59.24434365747608,59.12437782514114,104.06249006462414,18.234458532921767,59.388125864664715,58.6424036026001,12.979999542236328,66.7477113756081 32880,2013-08-07,TRV,82.0999984741211,82.2300033569336,81.47000122070312,64.5773696899414,1415700.0,2.0,0.11686143690866402,67.29880958055384,64.35823006178015,47.952054398284965,-36.0661844718976,17.07281604762525,65.13536326090495,65.2737761815389,12.979999542236328,66.7477113756081 32881,2013-08-07,UNH,73.18000030517578,73.4000015258789,72.62000274658203,62.324058532714844,2807300.0,2.0,1.5685797715496292,64.89456225962662,56.82880047230696,65.19048894405611,80.91609154049402,37.40554115137297,59.43976046244303,56.65448881785075,12.979999542236328,66.7477113756081 32882,2013-08-07,V,45.352500915527344,45.5,44.974998474121094,42.21316146850586,15556400.0,2.0,-0.17137695763886995,45.96515722047364,41.483034613022454,48.96138205257178,-119.7590669582864,29.32417768116266,43.57767651875814,42.78107579549154,12.979999542236328,66.7477113756081 32883,2013-08-07,VZ,49.93000030517578,50.25,49.84000015258789,30.487693786621094,5366300.0,2.0,-0.027661028457096393,31.3355880883286,30.16126421422267,49.33083805361301,-77.43114774235502,13.456312552342276,30.765384101867674,30.69122034708659,12.979999542236328,66.7477113756081 32884,2013-08-07,WBA,50.11000061035156,50.130001068115234,49.29999923706055,36.34043502807617,4787000.0,2.0,0.45772564067205934,37.971001766999066,35.597006274382764,53.34005363033221,33.94911460447148,0.626671486040423,35.51500205993652,35.78081035614014,12.979999542236328,66.7477113756081 32885,2013-08-07,WMT,77.16000366210938,77.62999725341797,76.62000274658203,62.40296173095703,5819700.0,2.0,0.4238003656158824,63.210573916019555,61.70865292113865,54.62679210795234,16.922726313011633,13.65374257998336,61.803171157836914,61.35609976450602,12.979999542236328,66.7477113756081 32886,2013-08-08,AAPL,16.566429138183594,16.575000762939453,16.355356216430664,14.369532585144043,255777200.0,3.0,0.33913278820476833,14.7503020356979,12.725338261238136,59.75146177904328,116.45955584029963,34.02735908086806,13.4334610303243,13.434155750274659,12.729999542236328,27.047665591209967 32887,2013-08-08,AMGN,111.73999786376953,111.9000015258789,109.3499984741211,83.8238754272461,4758700.0,3.0,1.608780777241762,85.73090296222274,77.94210118816788,56.88573790145189,100.30666178015204,25.061639673972685,79.52915725708007,77.97742538452148,12.729999542236328,27.047665591209967 32888,2013-08-08,AXP,75.79000091552734,77.2699966430664,75.4800033569336,65.6607437133789,3293600.0,3.0,0.11368513212963194,67.47320722840391,62.94595323302187,54.61869856786417,42.10635838439226,1.7460251941649005,65.25552393595378,64.75787417093913,12.729999542236328,27.047665591209967 32889,2013-08-08,BA,106.68000030517578,107.23999786376953,105.83000183105469,90.1299819946289,3741400.0,3.0,0.8663957296828642,92.47784207993047,87.49481874770626,56.98031293096978,54.126490680228734,4.018626808657558,89.34480845133463,87.09504305521646,12.729999542236328,27.047665591209967 32890,2013-08-08,CAT,82.94999694824219,84.58999633789062,82.91999816894531,63.195899963378906,6400600.0,3.0,-0.18882443542297267,66.099385420293,60.94431498864255,49.304301977511784,-12.559368229715071,8.070478115522773,63.14851684570313,63.383008829752605,12.729999542236328,27.047665591209967 32891,2013-08-08,CRM,45.20000076293945,45.689998626708984,44.970001220703125,45.2400016784668,3400700.0,3.0,1.362307093391891,46.23827838181807,40.69872189284013,59.43214845668305,111.43572698383039,46.34995827081566,41.94200007120768,41.301666831970216,12.729999542236328,27.047665591209967 32892,2013-08-08,CSCO,26.270000457763672,26.31999969482422,26.18000030517578,19.075048446655273,20512100.0,3.0,0.2783325445678315,19.166877099730517,18.345441892884228,65.20640307610056,103.50281608254254,56.124149450071656,18.49727268218994,17.937154722213744,12.729999542236328,27.047665591209967 32893,2013-08-08,CVX,123.87999725341797,124.20999908447266,121.91000366210938,80.38825225830078,5639200.0,3.0,0.22657733176690442,83.9021462331477,79.93978186743823,50.54729342150389,-22.07667294166821,25.6181047601483,80.87335713704427,80.33545201619467,12.729999542236328,27.047665591209967 32894,2013-08-08,DIS,66.33999633789062,66.45999908447266,65.19999694824219,59.772850036621094,8826400.0,3.0,0.37896257969853764,60.98010146845972,57.86924621830785,54.16191050481871,67.58854473398755,4.0348419305789465,59.090128072102864,58.85815722147624,12.729999542236328,27.047665591209967 32895,2013-08-08,GS,164.75,166.42999267578125,162.8300018310547,135.33558654785156,2818400.0,3.0,1.4187354571179185,140.37919770636503,132.72875212273655,53.53697822761087,47.18020659088339,15.081314395250638,133.57117233276367,133.20383021036784,12.729999542236328,27.047665591209967 32896,2013-08-08,HD,79.43000030517578,80.22000122070312,79.08999633789062,63.334259033203125,4467900.0,3.0,0.3115183599166329,64.15297410628443,61.93397734024877,56.800544173587625,45.80466184411534,11.4330460060673,62.658251953125,61.77853857676188,12.729999542236328,27.047665591209967 32897,2013-08-08,HON,80.17837524414062,80.4548568725586,79.60635375976562,64.55760955810547,2211524.0,3.0,0.7347672520626176,65.52782788116166,63.151380492861776,58.586058734869965,77.98484903436461,30.12573077003876,63.56320317586263,62.25429706573486,12.729999542236328,27.047665591209967 32898,2013-08-08,IBM,181.11854553222656,181.52008056640625,178.57553100585938,118.78059387207031,4756790.0,3.0,-0.8715963586192004,125.43121198058402,119.17069002747262,40.53458141496973,-190.70850002886485,39.62108938827478,121.97348047892253,125.08128954569499,12.729999542236328,27.047665591209967 32899,2013-08-08,INTC,22.75,22.780000686645508,22.40999984741211,16.816789627075195,34792500.0,3.0,-0.17892627028345132,17.935222527313016,16.591199210357885,43.63092236052787,-123.73701921739377,35.15611443169856,17.3761017481486,17.754934215545653,12.729999542236328,27.047665591209967 32900,2013-08-08,JNJ,94.2699966430664,94.37000274658203,92.70999908447266,70.63906860351562,11090000.0,3.0,1.1754201525530732,72.1096617689488,67.77824869247698,65.98888338113638,78.85136165069882,30.22962425647706,68.74784444173177,66.74737205505372,12.729999542236328,27.047665591209967 32901,2013-08-08,JPM,55.41999816894531,55.72999954223633,54.130001068115234,41.17100524902344,18587100.0,3.0,0.30885340555740015,42.90011931996385,40.94215172190627,53.98912944756062,-14.581014164475219,14.373137101428474,41.373317845662434,40.55162080128988,12.729999542236328,27.047665591209967 32902,2013-08-08,KO,40.29999923706055,40.36000061035156,40.02000045776367,29.083003997802734,9481100.0,3.0,-0.08516927929524698,29.85657833232692,28.86143581257054,47.65636991687612,-98.2867690730478,29.9979785040735,29.34634520212809,29.4808388710022,12.729999542236328,27.047665591209967 32903,2013-08-08,MCD,98.63999938964844,98.98999786376953,97.44000244140625,74.49640655517578,4862300.0,3.0,-0.16263634102404012,77.23683440573822,72.99986298195708,47.745280091201806,-64.29540934399945,22.92842522584208,75.38847783406575,75.22353286743164,12.729999542236328,27.047665591209967 32904,2013-08-08,MMM,118.2699966430664,119.0,117.63999938964844,86.0284652709961,2380600.0,3.0,1.1511615523536136,86.4062618353402,82.70333060240394,64.89853162862246,100.74473630736185,26.718239640303903,83.24010772705078,81.63255043029785,12.729999542236328,27.047665591209967 32905,2013-08-08,MRK,46.431297302246094,46.60305404663086,45.98282241821289,33.62130355834961,9045707.0,3.0,0.20354643032028719,33.925331444903556,32.967667822674564,55.72409719828312,78.66999189298852,6.5620402670097295,33.20210227966309,32.91070836385091,12.729999542236328,27.047665591209967 32906,2013-08-08,MSFT,32.2400016784668,33.06999969482422,32.04999923706055,27.349855422973633,59034400.0,3.0,-0.4835012138304222,30.33987607989364,24.252546977662515,49.54338164994412,-29.753510707494254,4.956429451824547,27.753428014119468,28.277584234873455,12.729999542236328,27.047665591209967 32907,2013-08-08,NKE,33.029998779296875,33.224998474121094,32.88999938964844,29.491193771362305,5057400.0,3.0,0.38969037194653566,29.908060570542283,27.208852652724318,60.94185842799231,167.3780780989331,33.72922209401516,28.45144640604655,28.193330097198487,12.729999542236328,27.047665591209967 32908,2013-08-08,PG,82.11000061035156,82.4000015258789,81.51000213623047,61.152435302734375,6207900.0,3.0,0.6140043691445243,61.19068070989757,59.24215505975575,59.65922851731844,112.53981247020322,20.717036117788574,59.52073173522949,58.68322207132975,12.729999542236328,27.047665591209967 32909,2013-08-08,TRV,82.11000061035156,82.70999908447266,81.51000213623047,64.71147155761719,1908600.0,3.0,0.042702741915590536,67.33460432221155,64.2695811636283,48.372838632099636,-30.2161385680973,11.017962298633748,65.19426612854004,65.20362453460693,12.729999542236328,27.047665591209967 32910,2013-08-08,UNH,73.1500015258789,73.66999816894531,72.86000061035156,62.5462760925293,2171600.0,3.0,1.5134974074627792,64.9963575013935,57.13896697675592,65.6625139002875,81.78972888839026,39.693362481348494,59.67907371520996,56.82144940694173,12.729999542236328,27.047665591209967 32911,2013-08-08,V,45.602500915527344,45.63999938964844,44.98249816894531,42.07120132446289,9626800.0,3.0,-0.23848266320825928,45.96254260931491,41.27201129998684,48.50012855412248,-117.724623301204,27.09877086061489,43.563170496622725,42.78413988749186,12.729999542236328,27.047665591209967 32912,2013-08-08,VZ,50.060001373291016,50.06999969482422,49.459999084472656,30.298404693603516,8155000.0,3.0,-0.055532075939687786,31.265883916826684,30.133880334882303,48.16757932150186,-115.11021531214374,19.64451974744965,30.75456740061442,30.660524813334145,12.729999542236328,27.047665591209967 32913,2013-08-08,WBA,49.95000076293945,50.209999084472656,49.66999816894531,36.486724853515625,3255000.0,3.0,0.3992450419379807,37.89175334774729,35.763285485870874,53.99087134638753,37.69132655914135,1.7497015058213323,35.633967590332034,35.787851905822755,12.729999542236328,27.047665591209967 32914,2013-08-08,WMT,77.51000213623047,77.88999938964844,76.93000030517578,62.30617141723633,4474700.0,3.0,0.3735727706889449,63.21031196826642,61.71605827099139,54.081090131697295,24.108450082960374,8.548784478931887,61.87556546529134,61.341924858093265,12.729999542236328,27.047665591209967 32915,2013-08-09,AAPL,16.3799991607666,16.44499969482422,16.201786041259766,14.165060997009277,266865200.0,4.0,0.32036766888959356,14.783000843699801,12.788447863880764,56.958430385555,89.647267944469,24.574511239466563,13.49918015797933,13.448916212717693,13.40999984741211,11.802983162383784 32916,2013-08-09,AMGN,108.93000030517578,111.37999725341797,108.36000061035156,83.25431060791016,2825300.0,4.0,1.5534883537459336,85.7728256622029,78.30722041934007,55.996549847953865,82.87523664015723,19.1657414407071,79.79849472045899,78.00539677937826,13.40999984741211,11.802983162383784 32917,2013-08-09,AXP,76.18000030517578,76.36000061035156,75.01000213623047,65.06610870361328,3963600.0,4.0,0.10297274378228849,67.07672085293781,63.0985492276286,52.989841812025894,-9.8825277692453,3.313744854213649,65.27300109863282,64.80012149810791,13.40999984741211,11.802983162383784 32918,2013-08-09,BA,105.37000274658203,106.1500015258789,104.87999725341797,89.6956787109375,3326500.0,4.0,0.7565191217908307,91.97915239990478,88.3274577075171,56.05593914767164,9.710039278775968,3.3203846933589354,89.41995595296224,87.21922480265299,13.40999984741211,11.802983162383784 32919,2013-08-09,CAT,83.80000305175781,84.79000091552734,83.5,63.60988235473633,5478600.0,4.0,-0.11706013242151414,65.90547969739855,60.98342754442273,50.58471192333251,3.8429959006290346,9.77249231363421,63.20181541442871,63.35932814280192,13.40999984741211,11.802983162383784 32920,2013-08-09,CRM,45.22999954223633,45.58000183105469,44.86000061035156,45.209999084472656,2543800.0,4.0,1.3313907224648034,46.43623819027921,40.77876196230868,59.32991810992255,104.43085098585273,43.949500994042666,42.15433336893717,41.30866680145264,13.40999984741211,11.802983162383784 32921,2013-08-09,CSCO,26.299999237060547,26.350000381469727,25.860000610351562,18.922504425048828,27309000.0,4.0,0.26402819748704687,19.175935861028226,18.344373396479096,62.80353431606961,79.04794999556772,34.89845736515492,18.535820643107098,17.997543811798096,13.40999984741211,11.802983162383784 32922,2013-08-09,CVX,123.12000274658203,123.12000274658203,121.68000030517578,80.01592254638672,5739400.0,4.0,0.10192476683788243,83.99437510813503,79.74565556203099,49.346672435182775,-47.7211027364164,27.552663030870818,80.95587641398112,80.3298994700114,13.40999984741211,11.802983162383784 32923,2013-08-09,DIS,65.47000122070312,65.75,64.5999984741211,58.84558868408203,7945500.0,4.0,0.28812982854376656,60.73422089810806,57.91058195833725,51.22868386598821,-1.7120387790334781,3.50595023892713,59.120734532674156,58.813611793518064,13.40999984741211,11.802983162383784 32924,2013-08-09,GS,162.39999389648438,164.10000610351562,162.02000427246094,134.74549865722656,2012000.0,4.0,1.1595378324817034,140.2059614152989,133.06987018870498,52.79104387670063,26.161012806838084,10.97991184340442,133.8099733988444,133.30093256632486,13.40999984741211,11.802983162383784 32925,2013-08-09,HD,79.68000030517578,79.7300033569336,78.52999877929688,62.48758316040039,5299300.0,4.0,0.2573179241633099,64.06791470867874,61.89480501788375,53.56817998186343,-14.683952718162548,2.9432948440976476,62.7294667561849,61.79797852834066,13.40999984741211,11.802983162383784 32926,2013-08-09,HON,79.63495635986328,79.7874984741211,79.23454284667969,64.4107437133789,2375784.0,4.0,0.6664943190289563,65.52290448346045,63.229745968199694,57.96277124366853,53.24930977355673,22.87411982242703,63.64360059102376,62.3037727355957,13.40999984741211,11.802983162383784 32927,2013-08-09,IBM,179.73231506347656,180.84129333496094,178.7762908935547,118.71099853515625,3399082.0,4.0,-1.0307787183839139,125.65914769237061,118.73451304371336,40.43240788886775,-176.29776188935705,39.62108938827478,121.829017384847,124.92866325378418,13.40999984741211,11.802983162383784 32928,2013-08-09,INTC,22.40999984741211,22.549999237060547,22.309999465942383,16.861730575561523,25145400.0,4.0,-0.1875519240892629,17.876967145106885,16.56267976651421,44.17247600335377,-133.32932685579422,37.49409086788434,17.34346777598063,17.736762777964273,13.40999984741211,11.802983162383784 32929,2013-08-09,JNJ,93.38999938964844,93.38999938964844,91.77999877929688,69.89742279052734,12135800.0,4.0,1.0424936240902127,72.0195910321909,68.04767886527003,61.79105603586517,46.70240062612683,12.150242601865925,68.89037399291992,66.81515388488769,13.40999984741211,11.802983162383784 32930,2013-08-09,JPM,54.689998626708984,55.150001525878906,54.33000183105469,40.938236236572266,12652500.0,4.0,0.21833230743687437,42.94010282087111,40.86837839555955,52.735565278394525,-35.75626164524965,14.37313710142846,41.41723874409993,40.59917526245117,13.40999984741211,11.802983162383784 32931,2013-08-09,KO,40.25,40.31999969482422,40.04999923706055,29.05406951904297,9021600.0,4.0,-0.09142117798995386,29.81827045996821,28.836803278129935,47.41150762131961,-95.63754482994243,29.99797850407349,29.34393367767334,29.45111214319865,13.40999984741211,11.802983162383784 32932,2013-08-09,MCD,97.9000015258789,98.4000015258789,97.06999969482422,74.17725372314453,4041800.0,4.0,-0.20752976659873923,76.88592057213015,73.04987120643432,46.62119668606374,-86.83498740378361,26.865665470427153,75.337060546875,75.17873357137044,13.40999984741211,11.802983162383784 32933,2013-08-09,MMM,118.7300033569336,119.19999694824219,117.69999694824219,85.76029205322266,2460100.0,4.0,1.121243158442553,86.52092345496804,82.81845642784445,63.67377357763098,96.62727101559045,28.399474398241196,83.43510106404622,81.72246106465657,13.40999984741211,11.802983162383784 32934,2013-08-09,MRK,46.22137451171875,46.54580307006836,46.049617767333984,33.565799713134766,8266834.0,4.0,0.19148780491390482,33.912105684566875,32.97048899621925,55.26094276370164,72.32452389782362,6.562040267009725,33.22776718139649,32.93481572469076,13.40999984741211,11.802983162383784 32935,2013-08-09,MSFT,32.77000045776367,32.900001525878906,32.470001220703125,27.191850662231445,26800700.0,4.0,-0.41633903134001216,30.005410036658038,24.340040936852706,48.7427790458668,-26.002937351071722,4.956429451824551,27.70020891825358,28.261645984649657,13.40999984741211,11.802983162383784 32936,2013-08-09,NKE,32.959999084472656,33.369998931884766,32.91999816894531,29.60727882385254,5644800.0,4.0,0.40957748697577046,30.04387101983818,27.190917874815142,61.64938687306427,157.77773133053907,36.525901808569465,28.5108304977417,28.198536841074624,13.40999984741211,11.802983162383784 32937,2013-08-09,PG,81.91999816894531,82.05999755859375,81.19000244140625,60.75796890258789,6127200.0,4.0,0.5936937615312345,61.246313613922446,59.23834024044768,57.6882873364446,88.06204569182191,14.460386977627449,59.633541361490884,58.702569580078126,13.40999984741211,11.802983162383784 32938,2013-08-09,TRV,82.08999633789062,82.18000030517578,81.48999786376953,64.76669311523438,1366000.0,4.0,-0.011480302179776913,67.29128276838067,64.14881732927559,48.55002817637241,-45.859343603410174,11.222512319721654,65.24054616292318,65.13596096038819,13.40999984741211,11.802983162383784 32939,2013-08-09,UNH,73.19999694824219,73.58999633789062,72.2699966430664,62.332584381103516,2556900.0,4.0,1.4360472431503624,64.98699948693293,57.569685388555364,64.78854133575479,70.36368673879166,28.704792049553085,59.873942311604814,56.986550649007164,13.40999984741211,11.802983162383784 32940,2013-08-09,V,45.20000076293945,45.337501525878906,44.88999938964844,41.845462799072266,10028400.0,4.0,-0.3063482389623573,45.93356937999467,41.047087816050244,47.759990480188534,-126.54511147698692,27.97414092598049,43.52865002950033,42.77657648722331,13.40999984741211,11.802983162383784 32941,2013-08-09,VZ,49.70000076293945,49.79999923706055,49.02000045776367,30.115222930908203,8583300.0,4.0,-0.09134831271866872,31.288118521423364,30.045089181213356,47.05671920878382,-156.6035995461967,26.17801208761402,30.730794143676757,30.622444279988606,13.40999984741211,11.802983162383784 32942,2013-08-09,WBA,49.90999984741211,49.90999984741211,49.560001373291016,36.28192901611328,3045300.0,4.0,0.3325401181006882,37.80958428465785,35.90761809266149,52.92186440044062,28.099219035404904,0.08719046325038755,35.748788324991864,35.78614730834961,13.40999984741211,11.802983162383784 32943,2013-08-09,WMT,77.20999908447266,77.31999969482422,76.7699966430664,62.02387619018555,5764600.0,4.0,0.3074441494778668,63.21904498462312,61.68623913402923,52.49877177500953,-4.711732569980554,11.173414611505182,61.93186937967936,61.308614095052086,13.40999984741211,11.802983162383784 33002,2013-08-12,AAPL,16.316429138183594,16.737499237060547,16.30821418762207,14.567461967468262,364434000.0,0.0,0.3341151010423573,14.872542162799327,12.832075146770986,60.69854741010971,113.8247790623886,34.04550620158211,13.575474262237549,13.467426093419393,12.8100004196167,22.840090860021427 33003,2013-08-12,AMGN,108.77999877929688,109.41999816894531,108.1500015258789,82.17596435546875,1854200.0,0.0,1.4064425846727175,85.6892076706906,78.6763784193973,54.333161951290656,59.575630594302105,17.9053477982772,80.04024149576823,78.04640515645345,12.8100004196167,22.840090860021427 33004,2013-08-12,AXP,75.11000061035156,75.61000061035156,74.88999938964844,65.05746459960938,2292600.0,0.0,0.0927168102131759,66.73748095055831,63.23440244177568,52.96608806050321,-34.65355591519304,4.608474281645236,65.30050099690756,64.85010070800782,12.8100004196167,22.840090860021427 33005,2013-08-12,BA,104.86000061035156,105.06999969482422,104.05000305175781,88.76746368408203,3830800.0,0.0,0.5877665166357815,92.02618585870032,88.20027135565515,54.11496862686801,-45.35051032670337,9.297075624613054,89.48422571818034,87.33415247599284,12.8100004196167,22.840090860021427 33006,2013-08-12,CAT,84.19000244140625,86.44999694824219,84.05999755859375,64.97224426269531,8608300.0,0.0,0.04917792250139286,65.83457416793078,61.01858478287489,54.49717433712052,55.871315482031065,22.502450009887394,63.31223640441895,63.36109396616618,12.8100004196167,22.840090860021427 33007,2013-08-12,CRM,45.13999938964844,45.68000030517578,45.060001373291016,45.38999938964844,2862900.0,0.0,1.3063549493881936,46.60477050128385,40.951229636045255,59.75951321343457,105.00127322786534,44.82887812512716,42.39466667175293,41.29600009918213,12.8100004196167,22.840090860021427 33008,2013-08-12,CSCO,25.860000610351562,26.450000762939453,25.850000381469727,19.13315773010254,32103600.0,0.0,0.26661647185838433,19.222305351378143,18.32778601062137,64.66372276365084,92.77445070361024,37.726655015531065,18.58836301167806,18.02922477722168,12.8100004196167,22.840090860021427 33009,2013-08-12,CVX,122.0,122.06999969482422,120.91000366210938,79.55872344970703,6014800.0,0.0,-0.033370757748627966,84.13420866098825,79.41770479116018,47.90137597417573,-82.49449710033929,33.721529978600316,81.03121185302734,80.31944872538249,12.8100004196167,22.840090860021427 33010,2013-08-12,DIS,64.26000213623047,64.43000030517578,63.66999816894531,58.118309020996094,8004900.0,0.0,0.15566442555760318,60.709422447970795,57.753562781521396,49.072373595146246,-96.22109921916704,13.852115644713548,59.144370778401694,58.775126965840656,12.8100004196167,22.840090860021427 33011,2013-08-12,GS,161.72999572753906,162.3800048828125,160.5500030517578,134.37985229492188,1982000.0,0.0,0.9140802933095529,140.25826482899976,132.90869836680105,52.32372511270982,3.246502261983679,3.803037733725967,134.0991943359375,133.4076815287272,12.8100004196167,22.840090860021427 33012,2013-08-12,HD,78.62000274658203,79.54000091552734,78.58000183105469,62.66958999633789,3844400.0,0.0,0.22643986113605052,63.98551657197502,61.88224694731209,54.14843080646271,-21.188909487019355,2.943294844097662,62.77509752909342,61.83528079986572,12.8100004196167,22.840090860021427 33013,2013-08-12,HON,79.09153747558594,79.65402221679688,78.76738739013672,64.49577331542969,2218657.0,0.0,0.6121917406729835,65.51082510792351,63.32918114818001,58.228930953583856,40.19610068860494,14.317778880056304,63.7489938100179,62.364328893025714,12.8100004196167,22.840090860021427 33014,2013-08-12,IBM,178.7476043701172,181.2237091064453,178.67112731933594,119.5137710571289,3165719.0,0.0,-1.07970864273301,125.73688025637065,118.40744271115864,42.171762989618934,-155.0158356513179,36.80607978766202,121.80648778279622,124.77505620320638,12.8100004196167,22.840090860021427 33015,2013-08-12,INTC,22.479999542236328,22.700000762939453,22.450000762939453,16.959115982055664,23520400.0,0.0,-0.18440393468301153,17.7947777758088,16.564865015939244,45.349458293719934,-105.1136281827549,29.97952720593018,17.309629058837892,17.723428757985435,12.8100004196167,22.840090860021427 33016,2013-08-12,JNJ,92.08000183105469,92.7699966430664,91.75,69.62493896484375,11012300.0,0.0,0.9047320373586132,71.94121820143673,68.24713629075077,60.33233789768337,32.62183164876171,11.615943789448782,69.04526265462239,66.88077328999837,12.8100004196167,22.840090860021427 33017,2013-08-12,JPM,54.040000915527344,54.31999969482422,53.68000030517578,40.615352630615234,15133000.0,0.0,0.11916600493064067,43.02278794728739,40.725622086892294,51.0351548119993,-91.386399890684,23.652341108893562,41.459342575073244,40.642839177449545,12.8100004196167,22.840090860021427 33018,2013-08-12,KO,40.040000915527344,40.099998474121094,39.709999084472656,28.815322875976562,13970000.0,0.0,-0.11432286868779684,29.798499654938475,28.77120497305225,45.419512394461094,-159.2283516193111,37.46894389644534,29.337181345621744,29.4153707186381,12.8100004196167,22.840090860021427 33019,2013-08-12,MCD,97.48999786376953,97.80000305175781,97.0,73.73653411865234,3256800.0,0.0,-0.275494786235285,76.66641811764654,72.9874660071093,45.10424269056144,-102.63229322217137,27.61350791142696,75.287415822347,75.13701807657877,12.8100004196167,22.840090860021427 33020,2013-08-12,MMM,118.0,118.76000213623047,117.72000122070312,85.8110122680664,1647400.0,0.0,1.0890711785459928,86.58909962226974,83.00616404960525,63.80740975261813,89.22868260287277,28.399474398241185,83.65328852335612,81.81838264465333,12.8100004196167,22.840090860021427 33021,2013-08-12,MRK,45.95419692993164,46.57442855834961,45.88740539550781,33.62130355834961,10411985.0,0.0,0.18428562388714198,33.90728956983777,32.971838314073366,55.6423374996936,64.76857145494596,0.5519488546051433,33.27447319030762,32.96397225062052,12.8100004196167,22.840090860021427 33022,2013-08-12,MSFT,32.459999084472656,32.970001220703125,32.459999084472656,27.33321189880371,25493700.0,0.0,-0.34769780360711877,29.520288627733592,24.550748664746877,49.49808450280555,-20.743892049083424,3.5715371268913922,27.653918902079266,28.244876225789387,12.8100004196167,22.840090860021427 33023,2013-08-12,NKE,33.04499816894531,33.29999923706055,33.025001525878906,29.696577072143555,4401800.0,0.0,0.42761451728142674,30.18323258585565,27.192648990682436,62.194364615254656,143.14310042030843,36.52590180856948,28.552949968973795,28.21554117202759,12.8100004196167,22.840090860021427 33024,2013-08-12,PG,81.2300033569336,81.7300033569336,81.04000091552734,60.74311828613281,4922200.0,0.0,0.5698304868858628,61.297359107224885,59.24058339765792,57.614159217278136,74.93813890884708,11.563021286670743,59.762599563598634,58.727578989664714,12.8100004196167,22.840090860021427 33025,2013-08-12,TRV,81.55000305175781,82.54000091552734,81.47000122070312,64.94027709960938,1788800.0,0.0,-0.039953420000301776,67.29173308371993,64.07264069557694,49.11789845862031,-41.55148541060555,6.512293431391276,65.30365727742513,65.08308238983155,12.8100004196167,22.840090860021427 33026,2013-08-12,UNH,72.41000366210938,72.58999633789062,72.01000213623047,61.87106704711914,3043300.0,0.0,1.3221855066544137,64.81348231839829,58.1508872647316,62.91753361167089,52.412529713361764,24.106128982877244,60.07080612182617,57.13644339243571,12.8100004196167,22.840090860021427 33027,2013-08-12,V,44.849998474121094,44.994998931884766,44.599998474121094,41.833831787109375,13622400.0,0.0,-0.35695595608910224,45.88912594057527,40.847408178077075,47.72117400902756,-134.87874810493093,30.760504590970456,43.50545565287272,42.77642135620117,12.8100004196167,22.840090860021427 33028,2013-08-12,VZ,49.279998779296875,49.7599983215332,49.16999816894531,30.31671905517578,5507700.0,0.0,-0.1022946955786459,31.29451380904666,30.019764030613988,48.41057667724824,-126.82348759538354,26.17801208761402,30.7270357131958,30.591751607259116,12.8100004196167,22.840090860021427 33029,2013-08-12,WBA,49.400001525878906,50.25,49.27000045776367,36.706111907958984,2902600.0,0.0,0.3103267461463304,37.76465251695472,36.01983272779626,54.83784085471462,30.631361051516887,5.204949469809441,35.89481290181478,35.802663485209145,12.8100004196167,22.840090860021427 33030,2013-08-12,WMT,76.55999755859375,77.38999938964844,76.48999786376953,62.16904067993164,5787000.0,0.0,0.2637104123893579,63.18026778503797,61.76654808715442,53.22676271104293,-13.338765906402628,15.699262104442841,62.01358884175618,61.29589449564616,12.8100004196167,22.840090860021427 33031,2013-08-13,AAPL,16.819286346435547,17.66642951965332,16.7160701751709,15.259743690490723,881941200.0,1.0,0.3963030545536679,15.114983012107647,12.783484624000753,65.96239375858775,176.99734481864053,53.75781345708715,13.66174612045288,13.498155275980631,12.3100004196167,29.200103636557365 33032,2013-08-13,AMGN,108.62999725341797,108.91999816894531,107.02999877929688,81.91017150878906,2683300.0,1.0,1.254005101650364,85.50743884599096,79.14748440230007,53.92472173973482,44.54144201736833,11.199946925663998,80.3027453104655,78.07462984720866,12.3100004196167,29.200103636557365 33033,2013-08-13,AXP,75.48999786376953,76.44000244140625,74.88999938964844,65.69522857666016,2964900.0,1.0,0.1345006916521072,66.26172134211129,63.5343563861602,54.52206647257737,3.8575700723884374,4.8154601260667205,65.3240582784017,64.89510122934978,12.3100004196167,29.200103636557365 33034,2013-08-13,BA,104.30999755859375,106.55000305175781,104.2699966430664,90.46208190917969,3578300.0,1.0,0.5840379634122854,91.94732834246427,88.48965972516267,56.93143300625653,13.811497632417133,2.224390665589844,89.58237737019857,87.44426333109537,12.3100004196167,29.200103636557365 33035,2013-08-13,CAT,86.62000274658203,87.43000030517578,86.44999694824219,65.16043853759766,6710300.0,1.0,0.19387362937050057,65.65473822363137,61.123937237184066,55.00624521834261,102.47400326765522,28.83848268122001,63.423200098673504,63.354908816019694,12.3100004196167,29.200103636557365 33036,2013-08-13,CRM,45.36000061035156,45.5,44.5,45.06999969482422,3644600.0,1.0,1.2463257503890617,46.667417012066046,41.211583079486694,58.62074537881737,87.95058371584112,32.39447454648158,42.63700002034505,41.26733341217041,12.3100004196167,29.200103636557365 33037,2013-08-13,CSCO,26.450000762939453,26.479999542236328,26.06999969482422,19.118629455566406,36466000.0,1.0,0.26444700712240987,19.2670327166269,18.32736883366607,64.43382317985271,104.82524722238946,38.58226898698413,18.636304791768392,18.056456025441488,12.3100004196167,29.200103636557365 33038,2013-08-13,CVX,121.93000030517578,123.2300033569336,121.4000015258789,80.01592254638672,4461000.0,1.0,-0.10251950852716618,84.19246311821544,79.25363063178455,49.43347019444827,-63.14336252624571,17.5961386397871,81.1056744893392,80.30943298339844,12.3100004196167,29.200103636557365 33039,2013-08-13,DIS,64.26000213623047,64.26000213623047,63.40999984741211,58.16375732421875,6025100.0,1.0,0.05373254227215796,60.73682691595923,57.63070352532495,49.210574485403036,-106.19580072988641,16.526827200406093,59.14588572184245,58.735732841491696,12.3100004196167,29.200103636557365 33040,2013-08-13,GS,161.99000549316406,164.5500030517578,160.9499969482422,136.0586700439453,2309600.0,1.0,0.8452761694550759,140.048568264581,133.4067829927432,54.24741115736157,23.732725285350625,12.710580684516959,134.43052495320637,133.49118347167968,12.3100004196167,29.200103636557365 33041,2013-08-13,HD,79.13999938964844,79.63999938964844,78.08000183105469,62.859500885009766,6956400.0,1.0,0.21481672183625733,63.92334534262253,61.88269866372513,54.7586987667685,-37.60230683057477,4.481424766218842,62.84288368225098,61.874304898579915,12.3100004196167,29.200103636557365 33042,2013-08-13,HON,79.58728790283203,80.02584075927734,79.28221130371094,64.6967544555664,1524488.0,1.0,0.5787031250411943,65.47179101679812,63.49654241826046,58.865756052416245,60.2639739074422,19.11019754045269,63.835833358764646,62.40220832824707,12.3100004196167,29.200103636557365 33043,2013-08-13,IBM,181.20458984375,181.63479614257812,179.31166076660156,119.09027862548828,3705873.0,1.0,-1.1395225535905666,125.83140170864047,118.03066341587126,41.5102925876292,-136.17615511890713,33.708311393767374,121.76627833048502,124.57508379618326,12.3100004196167,29.200103636557365 33044,2013-08-13,INTC,22.690000534057617,22.700000762939453,22.389999389648438,16.869230270385742,26099200.0,1.0,-0.1870064620371643,17.621215179104126,16.626439545016964,44.454591845268716,-109.4629974973205,31.5785016561907,17.2812016805013,17.70736042658488,12.3100004196167,29.200103636557365 33045,2013-08-13,JNJ,91.88999938964844,93.3499984741211,91.76000213623047,70.38932800292969,10099800.0,1.0,0.8474657369762184,71.86463933824442,68.52123865247825,62.87566066085145,45.27900323853698,19.53843796620228,69.20620778401693,66.95112063090006,12.3100004196167,29.200103636557365 33046,2013-08-13,JPM,54.220001220703125,54.70000076293945,53.599998474121094,40.76552963256836,15078100.0,1.0,0.052093523009709486,43.074774594396374,40.619573168665156,51.78320238581274,-86.89755997490059,15.80940533490425,41.51390660603841,40.672482045491535,12.3100004196167,29.200103636557365 33047,2013-08-13,KO,39.93000030517578,40.04999923706055,39.5,28.68510627746582,13548700.0,1.0,-0.14135061291986517,29.839088345060006,28.68865632962261,44.367734329537726,-172.13939878441042,41.58509937216367,29.317648061116536,29.37889601389567,12.3100004196167,29.200103636557365 33048,2013-08-13,MCD,97.0199966430664,97.0999984741211,96.11000061035156,73.28821563720703,5188300.0,1.0,-0.3613674891856391,76.40785915114792,72.90940769455521,43.61099278376201,-134.02136870654948,36.44610151095392,75.20205739339193,75.08255322774251,12.3100004196167,29.200103636557365 33049,2013-08-13,MMM,118.5199966430664,119.18000030517578,117.19000244140625,86.02124786376953,2023300.0,1.0,1.0682250745401518,86.58204943060825,83.32709134697963,64.36945927902894,87.65712532898281,20.058724762235023,83.87945124308268,81.91396408081054,12.3100004196167,29.200103636557365 33050,2013-08-13,MRK,46.29771041870117,46.61259460449219,45.877864837646484,33.59355545043945,7812945.0,1.0,0.17432924411679807,33.919266441974074,32.97373397001323,55.39809778768196,61.798789289666495,1.942908247381842,33.32326024373372,32.99701935450236,12.3100004196167,29.200103636557365 33051,2013-08-13,MSFT,32.5099983215332,32.54999923706055,32.209999084472656,26.98987579345703,39464100.0,1.0,-0.31734533098242323,28.880186892985755,24.873788212299893,47.73090905219618,-34.17309485286979,8.19615029859895,27.601173655192056,28.211435413360597,12.3100004196167,29.200103636557365 33052,2013-08-13,NKE,33.30500030517578,33.375,32.845001220703125,29.384031295776367,4299400.0,1.0,0.4119405672148986,30.246211036216767,27.268531815040557,59.15094328571336,112.21682112753062,28.814779054640844,28.604743830362956,28.220809555053712,12.3100004196167,29.200103636557365 33053,2013-08-13,PG,81.77999877929688,81.98999786376953,81.33000183105469,60.77287292480469,4936400.0,1.0,0.5470139837741712,61.345258803964164,59.288835434317086,57.726747825724246,87.9080159621503,15.524968256166325,59.867288208007814,58.755300203959145,12.3100004196167,29.200103636557365 33054,2013-08-13,TRV,82.3499984741211,82.43000030517578,81.13999938964844,64.64048767089844,2018300.0,1.0,-0.08572093488506027,67.30703304910202,63.955576051239774,48.16805287010371,-61.783518421201954,10.237251097156395,65.32548294067382,65.03004258473715,12.3100004196167,29.200103636557365 33055,2013-08-13,UNH,72.43000030517578,73.38999938964844,72.30999755859375,62.69157409667969,2627400.0,1.0,1.28336350615497,64.44129153050321,59.07349881373508,64.78773713068865,65.80412154579828,32.08750426760792,60.29074694315592,57.29008337656657,12.3100004196167,29.200103636557365 33056,2013-08-13,V,45.125,45.15999984741211,44.66999816894531,41.71049118041992,11407200.0,1.0,-0.40237713948739895,45.85210859799676,40.64821412539192,47.29945825958132,-121.52484019713768,27.754590621148083,43.45898946126302,42.755709139506024,12.3100004196167,29.200103636557365 33057,2013-08-13,VZ,49.63999938964844,49.68000030517578,49.029998779296875,30.01142692565918,7881400.0,1.0,-0.13405895805911427,31.32163979411701,29.923640280956228,46.545023979777675,-142.93339914950414,28.29766805772167,30.712697982788086,30.554459667205812,12.3100004196167,29.200103636557365 33058,2013-08-13,WBA,50.15999984741211,50.560001373291016,49.869998931884766,36.96208572387695,2501400.0,1.0,0.3098061836781554,37.71035544246707,36.16774209171262,55.9568030115699,43.187430953661064,9.712439555432208,36.04595705668132,35.81399943033854,12.3100004196167,29.200103636557365 33059,2013-08-13,WMT,77.16999816894531,77.25,76.22000122070312,61.99162292480469,6381000.0,1.0,0.2122878582798151,63.183307729439875,61.76003791264996,52.21500527758663,-41.60471466468014,19.905792017482078,62.08672154744466,61.28863576253255,12.3100004196167,29.200103636557365 33060,2013-08-14,AAPL,17.781429290771484,18.008928298950195,17.621429443359375,15.538087844848633,756372400.0,2.0,0.4627136281132618,15.385324934725482,12.734486886258406,67.75850122972435,206.2295815734431,58.63094637645896,13.747727807362875,13.528532934188842,13.039999961853027,36.837891859793224 33061,2013-08-14,AMGN,107.02999877929688,108.22000122070312,106.5199966430664,81.33811950683594,2170500.0,2.0,1.074649590845695,85.30252440316491,79.56478440420813,53.037038024640715,28.74440598405421,8.204556779173764,80.58237889607747,78.1369867960612,13.039999961853027,36.837891859793224 33062,2013-08-14,AXP,76.04000091552734,76.43000030517578,75.75,65.39356231689453,2945400.0,2.0,0.1416400345457305,66.10548439788917,63.611304847716305,53.65354433541824,16.088555214941426,4.815460126066718,65.36025416056314,64.91960798899332,13.039999961853027,36.837891859793224 33063,2013-08-14,BA,106.16000366210938,106.16000366210938,104.06999969482422,88.6993408203125,4481100.0,2.0,0.43384350620887346,91.96389656724416,88.45987586317575,53.40409024697429,-41.396082746942724,0.6911341866088949,89.67178573608399,87.52782071431479,13.039999961853027,36.837891859793224 33064,2013-08-14,CAT,86.86000061035156,87.0,85.70999908447266,64.59589385986328,4462900.0,2.0,0.25999492251855116,65.62238552095337,61.13747203825074,53.16061351896891,70.58487772056039,20.86244134343902,63.5213254292806,63.331092262268065,13.039999961853027,36.837891859793224 33065,2013-08-14,CRM,45.099998474121094,45.25,44.189998626708984,44.65999984741211,3741400.0,2.0,1.1523846436829217,46.718892359033354,41.35510780881332,57.176622898135555,71.57461919314252,25.993358974645865,42.853333409627275,41.22816677093506,13.039999961853027,36.837891859793224 33066,2013-08-14,CSCO,26.450000762939453,26.450000762939453,25.969999313354492,19.162216186523438,77049400.0,2.0,0.2632106471107676,19.314747435433897,18.327596085684267,64.821984568533,100.23329942863002,32.11402537382071,18.686183865865072,18.08790012995402,13.039999961853027,36.837891859793224 33067,2013-08-14,CVX,122.76000213623047,122.95999908447266,121.54000091552734,79.72199249267578,6884900.0,2.0,-0.17897497842429289,84.26802345364462,79.02783607394326,48.48520385648257,-76.40344152766258,17.5961386397871,81.16881612141927,80.27971267700195,13.039999961853027,36.837891859793224 33068,2013-08-14,DIS,63.95000076293945,64.16999816894531,63.470001220703125,58.14558029174805,6413700.0,2.0,-0.02819097619441635,60.73576415581609,57.50449272589777,49.155384907508385,-110.34461693050193,16.526827200406093,59.167097854614255,58.703005409240724,13.039999961853027,36.837891859793224 33069,2013-08-14,GS,163.85000610351562,164.8000030517578,162.92999267578125,135.7510986328125,1667400.0,2.0,0.7572014166074439,139.94780132880643,133.66046740898653,53.83572325882324,31.885752618595713,13.694768594407462,134.77459691365559,133.55961786905925,13.039999961853027,36.837891859793224 33070,2013-08-14,HD,79.1500015258789,79.2300033569336,77.18000030517578,61.27696228027344,8648100.0,2.0,0.07701982403737873,63.9762523405136,61.59240992144929,49.12263701380898,-150.4060224303916,16.121824767021078,62.8463139851888,61.88826554616292,13.039999961853027,36.837891859793224 33071,2013-08-14,HON,79.8828353881836,80.00676727294922,79.33940887451172,64.43389892578125,1807799.0,2.0,0.5249021659731312,65.4419056766005,63.596771920445406,57.67608894705022,52.807440965633305,19.11019754045268,63.976786041259764,62.43854153951009,13.039999961853027,36.837891859793224 33072,2013-08-14,IBM,180.28680419921875,180.6214141845703,179.06309509277344,118.52774047851562,3025346.0,2.0,-1.2182741301908635,125.91825212809994,117.56127973225162,40.63447651682202,-145.33106764929423,34.66454398390338,121.70270563761393,124.37454210917154,13.039999961853027,36.837891859793224 33073,2013-08-14,INTC,22.399999618530273,22.739999771118164,22.350000381469727,16.90668296813965,23202500.0,2.0,-0.18392667182956757,17.412330963135066,16.7344990234372,44.92305096450534,-101.21832715714372,31.5785016561907,17.258226267496745,17.691421699523925,13.039999961853027,36.837891859793224 33074,2013-08-14,JNJ,92.79000091552734,92.94999694824219,90.51000213623047,68.6411361694336,12716800.0,2.0,0.6534843498225058,71.78663756154272,68.64237778879907,54.59416142176869,-4.21805034929173,0.9217910819634542,69.31039276123047,66.99333254496257,13.039999961853027,36.837891859793224 33075,2013-08-14,JPM,54.33000183105469,54.849998474121094,54.0,40.660404205322266,15785800.0,2.0,-0.00943587466318263,43.135875020655035,40.47437316354906,51.21659383294948,-82.72151061437916,12.790751477313576,41.54769630432129,40.700496991475426,13.039999961853027,36.837891859793224 33076,2013-08-14,KO,39.59000015258789,39.68000030517578,39.349998474121094,28.598285675048828,13787100.0,2.0,-0.16784122283387148,29.84729741401094,28.585673777395314,43.67023012893148,-196.0560519112997,44.38062870671254,29.2973908106486,29.3480393409729,13.039999961853027,36.837891859793224 33077,2013-08-14,MCD,96.23999786376953,96.37000274658203,95.63999938964844,73.02989959716797,5448700.0,2.0,-0.44513493213635513,76.26973077260622,72.74435537851683,42.76705118158743,-149.08686568056666,40.54168945129175,75.10530344645183,75.02378311157227,13.039999961853027,36.837891859793224 33078,2013-08-14,MMM,118.9000015258789,118.91000366210938,117.56999969482422,85.26011657714844,2021400.0,2.0,0.9790021260354251,86.43921095555098,83.68594315821855,60.83144459237293,78.4573722768305,20.058724762235023,84.09425710042318,81.99289563496907,13.039999961853027,36.837891859793224 33079,2013-08-14,MRK,46.32633590698242,46.52671813964844,46.1927490234375,33.69065856933594,8940383.0,2.0,0.17228812136975336,33.94579862464781,32.97772203575258,56.09575246907816,79.29258298212089,1.9429082473818482,33.36996599833171,33.04062035878499,13.039999961853027,36.837891859793224 33080,2013-08-14,MSFT,32.13999938964844,33.36000061035156,31.700000762939453,27.090364456176758,48519600.0,2.0,-0.2819322430853468,28.244934613145265,25.246098940931883,48.28987800539922,-25.900260385479694,7.215679429969953,27.56342010498047,28.176758988698325,13.039999961853027,36.837891859793224 33081,2013-08-14,NKE,32.76499938964844,32.83000183105469,32.1150016784668,28.732145309448242,5961800.0,2.0,0.3429636266042344,30.251861607582082,27.308424532859814,53.50205747601384,35.23853625245284,3.4774269720509086,28.630491956075033,28.21513910293579,13.039999961853027,36.837891859793224 33082,2013-08-14,PG,81.66999816894531,81.77999877929688,81.19000244140625,60.467750549316406,5167500.0,2.0,0.49856378205198837,61.333481866214996,59.38694126000571,56.144680728419075,65.77353432066533,12.620817856646896,59.95146420796712,58.78938592274984,13.039999961853027,36.837891859793224 33083,2013-08-14,TRV,81.55000305175781,82.41999816894531,81.55000305175781,64.8298110961914,1925500.0,2.0,-0.10549907433110661,67.2449169574271,63.87490497250456,48.814703569124006,-55.11055583075748,10.2372510971564,65.38754170735677,64.99257272084554,13.039999961853027,36.837891859793224 33084,2013-08-14,UNH,73.19000244140625,73.30000305175781,72.30999755859375,61.95654296875,3079000.0,2.0,1.1796872219840253,63.17556335517424,60.8742634575699,61.894913922988295,55.38641600439173,32.08750426760791,60.496442794799805,57.4354440053304,13.039999961853027,36.837891859793224 33085,2013-08-14,V,44.877498626708984,45.372501373291016,44.587501525878906,41.58224868774414,15338800.0,2.0,-0.44360821262558403,45.791547387787126,40.45368958120701,46.854104147014326,-111.5647037010745,23.835506909873278,43.4080930074056,42.74434051513672,13.039999961853027,36.837891859793224 33086,2013-08-14,VZ,49.099998474121094,49.27000045776367,48.720001220703125,29.8526611328125,7391900.0,2.0,-0.17008282857079493,31.322962005151023,29.809355156409037,45.59967193372724,-172.35276320419655,32.860687898420046,30.6876277923584,30.52066723505656,13.039999961853027,36.837891859793224 33087,2013-08-14,WBA,50.41999816894531,50.939998626708984,49.880001068115234,36.90358352661133,2789100.0,2.0,0.30120093884368515,37.68957548114984,36.24191103008064,55.63092364398862,45.40279228178766,15.007951481643556,36.192226028442384,35.82265377044678,13.039999961853027,36.837891859793224 33088,2013-08-14,WMT,76.80999755859375,77.22000122070312,76.2300033569336,61.620601654052734,6820100.0,2.0,0.1399831591507521,63.22431044183782,61.69209428228327,50.152642064963295,-66.96464993720879,19.905792017482085,62.14428024291992,61.281473032633464,13.039999961853027,36.837891859793224 33089,2013-08-15,AAPL,17.729286193847656,17.94285774230957,17.46714210510254,15.519695281982422,490294000.0,3.0,0.5080044014926965,15.601415877702271,12.733410877821411,67.51496881113222,176.59003960207136,50.96978035383106,13.830712064107258,13.560291751225789,14.729999542236328,53.46293143043126 33090,2013-08-15,AMGN,105.94000244140625,108.5199966430664,104.58999633789062,80.66690063476562,3267800.0,3.0,0.8683376471059745,85.16100652986825,79.81663324063956,51.99805290614911,5.5317509030598435,2.427677504042651,80.84596710205078,78.16208381652832,14.729999542236328,53.46293143043126 33091,2013-08-15,AXP,75.2699966430664,75.43000030517578,74.62000274658203,64.53174591064453,3834400.0,3.0,0.07687051825674018,66.04820866859986,63.743555400003665,51.24120077901506,-65.90895319546735,8.068658469194844,65.36887079874674,64.91958433787028,14.729999542236328,53.46293143043126 33092,2013-08-15,BA,103.19000244140625,103.29000091552734,101.7699966430664,87.48160552978516,4359400.0,3.0,0.21408442389964932,92.08997838054383,87.95805628742492,51.13974958309301,-181.839018278276,14.984561278049767,89.68047841389973,87.59065869649251,14.729999542236328,53.46293143043126 33093,2013-08-15,CAT,84.95999908447266,86.52999877929688,84.87999725341797,64.62600708007812,5138900.0,3.0,0.31123864357738995,65.63940495845752,61.130991083412596,53.24717467354992,47.285471703805925,12.511221532018475,63.636152267456055,63.31064281463623,14.729999542236328,53.46293143043126 33094,2013-08-15,CRM,44.11000061035156,44.18000030517578,42.86000061035156,43.599998474121094,5910700.0,3.0,0.9810929588650623,46.62018042379642,41.623819438874484,53.642301158382175,24.00939789276362,3.126472215180149,43.0216667175293,41.18266671498616,14.729999542236328,53.46293143043126 33095,2013-08-15,CSCO,24.389999389648438,24.829999923706055,24.280000686645508,17.782066345214844,130110100.0,3.0,0.1491450142096724,19.449335330651117,18.092766147925545,47.75116650251974,-210.34430034614942,28.323289217230467,18.683520317077637,18.095620409647623,14.729999542236328,53.46293143043126 33096,2013-08-15,CVX,120.68000030517578,121.0,120.0,79.19512176513672,4247800.0,3.0,-0.2788659604160557,84.34384118670555,78.67594030743508,46.819790532944076,-141.01385747808385,30.33951303913605,81.21591873168946,80.22858276367188,14.729999542236328,53.46293143043126 33097,2013-08-15,DIS,63.279998779296875,63.31999969482422,62.20000076293945,56.709205627441406,9014100.0,3.0,-0.20663739862779096,60.86717954630897,57.06034883503869,45.02735283485712,-214.19727322981004,28.855937151532103,59.12982470194499,58.650732549031574,14.729999542236328,53.46293143043126 33098,2013-08-15,GS,161.91000366210938,161.97000122070312,160.07000732421875,133.59861755371094,2206900.0,3.0,0.50786001229298,140.11951653073643,133.21366370607998,51.03191944722395,-34.272753080363415,0.08200797409452283,135.06049575805665,133.5669085184733,14.729999542236328,53.46293143043126 33099,2013-08-15,HD,76.4800033569336,76.5999984741211,74.86000061035156,59.45698165893555,13702000.0,3.0,-0.177002066527578,64.47126782340973,60.71124522285491,43.76376913973569,-362.8746114211415,37.207816489778054,62.77799975077311,61.846303176879886,14.729999542236328,53.46293143043126 33100,2013-08-15,HON,78.74832153320312,78.84365844726562,77.96656036376953,63.39801025390625,2407566.0,3.0,0.3941336325825091,65.52135286938402,63.44311131823806,53.28579686266698,-56.55621619585309,3.6312974475847644,64.06697502136231,62.46250616709391,14.729999542236328,53.46293143043126 33101,2013-08-15,IBM,178.04014587402344,178.7762908935547,177.29444885253906,117.42802429199219,3862250.0,3.0,-1.353817264854598,125.76957529284601,117.0011064698493,38.97161010754935,-173.0850732749078,41.124138429841004,121.56578979492187,124.14466565450033,14.729999542236328,53.46293143043126 33102,2013-08-15,INTC,22.280000686645508,22.40999984741211,21.969999313354492,16.502180099487305,40451200.0,3.0,-0.2116857354416979,17.45125793789821,16.62180267001195,41.05451842476733,-158.29604319531035,41.282199850419445,17.220777893066405,17.667875862121583,14.729999542236328,53.46293143043126 33103,2013-08-15,JNJ,90.31999969482422,90.41000366210938,89.08999633789062,67.77081298828125,12010700.0,3.0,0.424630025210476,71.89566320638421,68.48642984171148,51.126122357252704,-82.26598598540275,17.9713217721483,69.38026962280273,67.01377805074056,14.729999542236328,53.46293143043126 33104,2013-08-15,JPM,53.52000045776367,53.68000030517578,52.88999938964844,40.01463317871094,16933200.0,3.0,-0.1090496342258831,43.21660722753146,40.16236768701932,47.886895112146036,-181.37249445667962,27.698699649644848,41.560711034139,40.708679389953616,14.729999542236328,53.46293143043126 33105,2013-08-15,KO,39.29999923706055,39.400001525878906,39.02000045776367,28.27997398376465,14227800.0,3.0,-0.21207563933236884,29.89340304105765,28.41513463289255,41.21288773154905,-230.0257423027177,50.00700664012274,29.263629786173503,29.31235672632853,14.729999542236328,53.46293143043126 33106,2013-08-15,MCD,95.55000305175781,95.91000366210938,95.19000244140625,72.4827880859375,4207500.0,3.0,-0.5493361554906357,76.13637171867745,72.51374272224052,41.02749231286648,-160.9245204422766,44.22062342945628,74.97967376708985,74.94835497538249,14.729999542236328,53.46293143043126 33107,2013-08-15,MMM,116.91999816894531,116.91999816894531,115.63999938964844,83.97708129882812,1994900.0,3.0,0.7955909945940931,86.40136784319407,83.75060740705007,55.510852686466144,-0.12925798376531844,5.488160406477228,84.24889831542968,82.0469596862793,14.729999542236328,53.46293143043126 33108,2013-08-15,MRK,46.068702697753906,46.14503860473633,45.65839767456055,33.274471282958984,11885892.0,3.0,0.1355254283228291,33.89208976784543,33.07096794089481,52.45765060778317,-18.76829938038133,16.697427089298767,33.40279884338379,33.05299892425537,14.729999542236328,53.46293143043126 33109,2013-08-15,MSFT,32.0,32.18000030517578,30.84000015258789,26.621414184570312,33338000.0,3.0,-0.288383181720512,27.37960443234297,25.826538946868457,45.919213163089374,-63.489286252132636,7.7052563694738785,27.50809408823649,28.137454382578532,14.729999542236328,53.46293143043126 33110,2013-08-15,NKE,31.889999389648438,32.0,31.579999923706055,28.348161697387695,6227000.0,3.0,0.25438227528786683,30.250524696102538,27.31735211969336,50.55986341572207,-33.340996167830525,10.338991191193267,28.639868545532227,28.20381056467692,14.729999542236328,53.46293143043126 33111,2013-08-15,PG,80.95999908447266,81.08000183105469,80.16999816894531,59.89469909667969,7415300.0,3.0,0.4092090775629984,61.32452832119065,59.40928935153884,53.30630921657177,-13.535504195038955,5.818625789662827,60.01333796183268,58.817490832010904,14.729999542236328,53.46293143043126 33112,2013-08-15,TRV,81.5199966430664,81.91999816894531,80.83000183105469,63.95414733886719,1887900.0,3.0,-0.18964601807873294,67.16636602149583,63.68050516380691,46.064918118819946,-114.69681357038341,18.348288479854546,65.40515899658203,64.96559848785401,14.729999542236328,53.46293143043126 33113,2013-08-15,UNH,71.98999786376953,72.62000274658203,71.37000274658203,61.02491760253906,3402000.0,3.0,1.01069794195881,63.010679665130056,61.11179576821955,58.47170303341393,26.942808692105263,15.744476888461095,60.66339213053386,57.56088078816732,14.729999542236328,53.46293143043126 33114,2013-08-15,V,44.36249923706055,44.372501373291016,43.36249923706055,40.551727294921875,17288400.0,3.0,-0.5530632304646872,45.75294327255564,40.10227370742483,43.453018499151405,-159.0789280956442,35.94438188204913,43.30888290405274,42.716029485066734,14.729999542236328,53.46293143043126 33115,2013-08-15,VZ,48.65999984741211,48.97999954223633,48.41999816894531,29.63895034790039,6610600.0,3.0,-0.21341654667326537,31.385693889549184,29.659305996009895,44.34548441882152,-193.43413232569736,37.00772091887591,30.64777723948161,30.49006265004476,14.729999542236328,53.46293143043126 33116,2013-08-15,WBA,50.099998474121094,50.20000076293945,49.349998474121094,36.09910202026367,3273500.0,3.0,0.22685128567391644,37.74369715269576,36.10149098817338,51.37473644119397,3.660216644848323,5.759663872950198,36.31996726989746,35.81351197560628,14.729999542236328,53.46293143043126 33117,2013-08-15,WMT,74.45999908447266,75.08000183105469,74.02999877929688,60.015560150146484,13221500.0,3.0,-0.04629857021241435,63.68465583025413,61.033078697333764,42.61931227842645,-286.26154875100974,45.31349428515246,62.14700177510579,61.24769344329834,14.729999542236328,53.46293143043126 33118,2013-08-16,AAPL,17.862499237060547,17.962142944335938,17.816429138183594,15.657466888427734,362306000.0,4.0,0.5486897292814206,15.79029716061968,12.794409336572702,68.3951803100019,173.63153238143636,51.28414585658682,13.921777470906575,13.593474515279134,14.369999885559082,8.457677280278126 33119,2013-08-16,AMGN,105.76000213623047,106.80000305175781,104.83999633789062,80.01860046386719,2525400.0,4.0,0.6450853966729255,85.20937715365885,79.4629167001009,50.999815354236574,-20.876955213243505,2.427677504042652,81.04162114461263,78.17270495096842,14.369999885559082,8.457677280278126 33120,2013-08-16,AXP,74.86000061035156,75.3499984741211,74.6500015258789,64.78169250488281,4248200.0,4.0,0.045187913089122844,65.98273794027148,63.90468805460156,51.89017912249913,-57.23913752420804,8.068658469194839,65.33612263997396,64.93332087198893,14.369999885559082,8.457677280278126 33121,2013-08-16,BA,102.81999969482422,103.94000244140625,102.69999694824219,88.11174011230469,3469100.0,4.0,0.08973594236096005,92.10534573375254,87.68676089466543,52.224124781337004,-132.70919145156364,9.819622349317248,89.67315877278646,87.67558441162109,14.369999885559082,8.457677280278126 33122,2013-08-16,CAT,85.8499984741211,86.4000015258789,85.13999938964844,64.09912109375,4706500.0,4.0,0.3058091880209304,65.58947983409689,61.1440318999119,51.523712732887915,37.38965420050133,12.511221532018466,63.72619043986003,63.28639532725016,14.369999885559082,8.457677280278126 33123,2013-08-16,CRM,43.529998779296875,44.11000061035156,43.470001220703125,43.83000183105469,4073400.0,4.0,0.8540573714968716,46.57311016607146,41.80388987970491,54.276719841387646,29.50994522857532,3.12647221518016,43.18466682434082,41.150166765848795,14.369999885559082,8.457677280278126 33124,2013-08-16,CSCO,24.530000686645508,24.65999984741211,24.25,17.6295223236084,42426200.0,4.0,0.04590894096289233,19.56387787049883,17.86563300901777,46.355363243362135,-231.085827995292,28.94015267361479,18.67625617980957,18.1088529586792,14.369999885559082,8.457677280278126 33125,2013-08-16,CVX,119.88999938964844,120.19000244140625,119.05000305175781,78.95146179199219,5652500.0,4.0,-0.37338742894631594,84.28596572271877,78.33931046136325,46.062841030314885,-169.92922094171007,36.7858918464266,81.22376454671225,80.18438771565755,14.369999885559082,8.457677280278126 33126,2013-08-16,DIS,61.970001220703125,62.5,61.709999084472656,56.5182991027832,8238800.0,4.0,-0.35932001761667465,61.01613398008328,56.63957509584445,44.513381566839946,-239.98887157886327,32.941004617580596,59.079824447631836,58.59921722412109,14.369999885559082,8.457677280278126 33127,2013-08-16,GS,160.27999877929688,162.2899932861328,160.02999877929688,133.52383422851562,2024300.0,4.0,0.30075386032399365,140.24131793951386,132.7843610765994,50.93657498023361,-44.409449310392745,1.3477198119217457,135.26605631510418,133.59214604695637,14.369999885559082,8.457677280278126 33128,2013-08-16,HD,75.19000244140625,76.3499984741211,74.93000030517578,59.64689636230469,9138200.0,4.0,-0.35885505782363936,64.68073409721522,60.14490906074376,44.41831215104385,-316.4909269400528,37.20781648977807,62.70124524434407,61.79464575449626,14.369999885559082,8.457677280278126 33129,2013-08-16,HON,77.84262084960938,78.31930541992188,77.71868133544922,63.67770767211914,3752585.0,4.0,0.30950014681956617,65.53313543844605,63.33870141458128,54.25833844340895,-86.18943308852012,7.056375971015657,64.12654647827148,62.498347473144534,14.369999885559082,8.457677280278126 33130,2013-08-16,IBM,177.3804931640625,178.26004028320312,177.18930053710938,117.14356231689453,3584014.0,4.0,-1.4672760348712472,125.92798887709424,116.38526185532763,38.54947831982082,-159.24076895270989,41.49175782498307,121.38417332967123,123.92744725545248,14.369999885559082,8.457677280278126 33131,2013-08-16,INTC,22.059999465942383,22.190000534057617,21.889999389648438,16.41228485107422,30079000.0,4.0,-0.23819304742783842,17.501111608082333,16.50402640766474,40.257511087764236,-170.0162568883014,43.09829432243674,17.17291520436605,17.64382085800171,14.369999885559082,8.457677280278126 33132,2013-08-16,JNJ,89.12999725341797,89.80000305175781,88.7699966430664,67.63462829589844,14100700.0,4.0,0.2296253791823375,72.1321928024705,68.03346271510763,50.60575660782617,-105.42187049991118,21.236323417699694,69.41810989379883,67.03358154296875,14.369999885559082,8.457677280278126 33133,2013-08-16,JPM,53.06999969482422,53.779998779296875,53.06999969482422,40.01463317871094,17139000.0,4.0,-0.18585187166988248,43.26257421584569,39.90089624313869,47.88689511214603,-169.5185238950061,25.630538372585505,41.54319038391113,40.70928325653076,14.369999885559082,8.457677280278126 33134,2013-08-16,KO,39.029998779296875,39.18000030517578,38.709999084472656,28.25102996826172,20565200.0,4.0,-0.246624341366104,29.871750227164757,28.2892010057454,40.99589260073746,-227.42844024897815,54.61711285266825,29.228180567423504,29.277269426981608,14.369999885559082,8.457677280278126 33135,2013-08-16,MCD,95.19999694824219,95.5,95.01000213623047,72.20923614501953,3324000.0,4.0,-0.6465368567617702,75.94903079492612,72.30291851537662,40.18211646306496,-160.8935631306783,45.65832845583021,74.8573366800944,74.87339401245117,14.369999885559082,8.457677280278126 33136,2013-08-16,MMM,115.68000030517578,116.20999908447266,115.63999938964844,84.0132827758789,2332800.0,4.0,0.645714117764129,86.42228520785041,83.70866724576287,55.62414215267626,-20.407292331816553,5.488160406477212,84.3542470296224,82.10869458516439,14.369999885559082,8.457677280278126 33137,2013-08-16,MRK,45.60114669799805,45.8015251159668,45.30534362792969,33.08717727661133,13834019.0,4.0,0.0902374668443926,33.9003851449357,33.056429048789894,50.92022703761645,-101.65948978978778,26.225031449645986,33.41528422037761,33.06935838063558,14.369999885559082,8.457677280278126 33138,2013-08-16,MSFT,31.790000915527344,31.989999771118164,31.65999984741211,26.62978172302246,32866300.0,4.0,-0.28948342195164756,27.37017176770187,25.887867134580844,45.968175018742606,-50.560916741209134,7.7052563694738785,27.44750359853109,28.101615492502848,14.369999885559082,8.457677280278126 33139,2013-08-16,NKE,31.719999313354492,32.154998779296875,31.670000076293945,28.419599533081055,5261200.0,4.0,0.18778073308349263,30.248840426072327,27.33243131770209,51.07764552058759,-21.66629728086869,5.957535118757944,28.64001750946045,28.199457867940268,14.369999885559082,8.457677280278126 33140,2013-08-16,PG,80.2699966430664,80.4800033569336,79.05999755859375,59.46305465698242,9451600.0,4.0,0.3001053044682749,61.34604190042785,59.27837368795106,51.28601165641884,-101.23158086108029,20.886869303469975,60.06648546854655,58.838155555725095,14.369999885559082,8.457677280278126 33141,2013-08-16,TRV,81.12999725341797,81.80000305175781,81.0199966430664,63.97783279418945,1752800.0,4.0,-0.25152246454385363,67.01614481815174,63.54988568416759,46.14979767737956,-115.2893125346693,18.348288479854535,65.39884859720866,64.93719024658203,14.369999885559082,8.457677280278126 33142,2013-08-16,UNH,71.1500015258789,71.9800033569336,71.0,61.050575256347656,3323600.0,4.0,0.8688277725339333,63.013613469521246,61.10715297945336,58.53703683367868,11.937091410276308,10.016869457312016,60.81324844360351,57.69511318206787,14.369999885559082,8.457677280278126 33143,2013-08-16,V,43.43000030517578,43.682498931884766,43.09000015258789,40.36521911621094,12612400.0,4.0,-0.6473940167547099,45.714248884884356,39.7576627362094,42.87039030915878,-160.62460949215168,38.27775813833409,43.1743657430013,42.69007873535156,14.369999885559082,8.457677280278126 33144,2013-08-16,VZ,48.290000915527344,48.529998779296875,47.33000183105469,29.13214111328125,15381800.0,4.0,-0.28536459470979736,31.518194736662945,29.390029369172016,41.54241512891911,-257.25108207770387,49.19552889065873,30.585189565022787,30.45705614089966,14.369999885559082,8.457677280278126 33145,2013-08-16,WBA,48.86000061035156,49.279998779296875,48.61000061035156,35.948211669921875,3429400.0,4.0,0.15397809600454337,37.796926381179375,35.94175426762433,50.62324661724765,-49.81872153125889,5.573321764156073,36.439509582519534,35.80148983001709,14.369999885559082,8.457677280278126 33146,2013-08-16,WMT,74.12000274658203,74.5,73.69999694824219,59.77360153198242,7254500.0,4.0,-0.2110197172284103,63.96967669920821,60.465865216685344,41.64382444863961,-314.0118700799787,47.96049407103767,62.1296324412028,61.214691416422525,14.369999885559082,8.457677280278126 33205,2013-08-19,AAPL,18.012142181396484,18.347856521606445,18.0,15.826091766357422,510518400.0,0.0,0.5877643811526578,15.977861529931829,12.869375866308406,69.44349719310227,178.68323992204427,57.15707292471788,14.020910040537517,13.629059982299804,15.100000381469727,34.845031338798584 33206,2013-08-19,AMGN,105.11000061035156,106.19000244140625,104.3499984741211,79.68295288085938,1723100.0,0.0,0.43604595855327943,85.28262584148354,79.084170270577,50.48077221323583,-44.88906037245408,5.132026955621003,81.21241734822591,78.1639362335205,15.100000381469727,34.845031338798584 33207,2013-08-19,AXP,75.12000274658203,75.20999908447266,74.30000305175781,64.06639099121094,3478900.0,0.0,-0.037210692199352025,66.01216087967107,63.842515939176586,49.92300370876073,-85.8115126732483,11.901442268401654,65.25855941772461,64.9315559387207,15.100000381469727,34.845031338798584 33208,2013-08-19,BA,103.0,105.19999694824219,102.87999725341797,89.17620849609375,3512200.0,0.0,0.0762041433681162,92.03210005647004,87.6190046798581,54.00785931417349,-79.02487272198904,0.4683067836562252,89.69651718139649,87.75253715515137,15.100000381469727,34.845031338798584 33209,2013-08-19,CAT,85.1500015258789,85.5,83.94999694824219,63.37654495239258,3766000.0,0.0,0.2404289344935222,65.4271937403226,61.170833298251615,49.261651670535564,-12.097195955730603,1.0698907336465515,63.76573092142741,63.25944836934408,15.100000381469727,34.845031338798584 33210,2013-08-19,CRM,43.79999923706055,44.16999816894531,43.349998474121094,43.439998626708984,3482000.0,0.0,0.7136838508874135,46.45210029125012,42.06489952564441,53.00432282491695,17.450213533350485,1.232186052731221,43.35166676839193,41.11266676584879,15.100000381469727,34.845031338798584 33211,2013-08-19,CSCO,24.31999969482422,24.65999984741211,24.25,17.6295223236084,39630400.0,0.0,-0.035497201221488695,19.640385897801472,17.68379756624882,46.35536324336214,-225.4093582225435,28.9401526736148,18.667539405822755,18.120041847229004,15.100000381469727,34.845031338798584 33212,2013-08-19,CVX,119.69000244140625,120.0,118.5199966430664,78.14797973632812,4308900.0,0.0,-0.5072830178027914,84.25282465753244,77.88975957098319,43.65521610465475,-181.73085230824756,40.09214203714202,81.18893330891927,80.12168401082357,15.100000381469727,34.845031338798584 33213,2013-08-19,DIS,62.150001525878906,62.18000030517578,61.83000183105469,56.20920944213867,5659900.0,0.0,-0.4995050622022106,61.192562564827945,56.2295085106115,43.678326001793714,-222.88704884463664,32.9410046175806,58.99255142211914,58.54770170847575,15.100000381469727,34.845031338798584 33214,2013-08-19,GS,160.1699981689453,160.7899932861328,158.52999877929688,131.836669921875,2228400.0,0.0,0.00047520556987024065,140.38008430603895,132.01229698058216,48.8083216129205,-101.1519930301827,5.422473136118341,135.39958597819012,133.61591339111328,15.100000381469727,34.845031338798584 33215,2013-08-19,HD,75.48999786376953,76.44000244140625,75.18000030517578,59.512359619140625,9184100.0,0.0,-0.507975232136225,64.79169377805057,59.65492182253537,44.04264694347652,-259.64656570169086,35.69560698605607,62.59547678629557,61.75098203023275,15.100000381469727,34.845031338798584 33216,2013-08-19,HON,77.88075256347656,78.18583679199219,77.60427856445312,63.28926467895508,2425397.0,0.0,0.20867788761535166,65.59887915303437,63.182458203533,52.68258451921579,-117.72469420310682,8.65801781740466,64.15744972229004,62.532224082946776,15.100000381469727,34.845031338798584 33217,2013-08-19,IBM,177.1510467529297,178.29827880859375,175.88909912109375,116.44197845458984,3398349.0,0.0,-1.595413943018329,126.06586555548608,115.68520408562719,37.51276794411294,-156.9958434070991,45.9525155591754,121.17812169392904,123.70723584493001,15.100000381469727,34.845031338798584 33218,2013-08-19,INTC,22.079999923706055,22.700000762939453,22.049999237060547,16.6894474029541,43412200.0,0.0,-0.2341366005726826,17.508374803614473,16.476586324620392,43.74100003242751,-105.2707927312938,18.187636229925833,17.155803871154784,17.6246324857076,15.100000381469727,34.845031338798584 33219,2013-08-19,JNJ,89.47000122070312,91.25,89.3499984741211,68.45195007324219,8687000.0,0.0,0.13942660593778555,72.1877303048467,67.83943339144236,53.541506189339074,-65.87540090468787,1.6404172920074112,69.46503092447917,67.07444877624512,15.100000381469727,34.845031338798584 33220,2013-08-19,JPM,52.88999938964844,52.95000076293945,51.79999923706055,38.91834259033203,22793300.0,0.0,-0.3313599750460341,43.40907410378759,39.39922744040186,42.82841660591038,-241.6083609937038,39.03508425899081,41.47135594685872,40.695094426472984,15.100000381469727,34.845031338798584 33221,2013-08-19,KO,39.04999923706055,39.09000015258789,38.689998626708984,28.05570411682129,11913000.0,0.0,-0.286463428357969,29.888112797563863,28.123806796247173,39.542427944804444,-211.281422512788,54.903913848868854,29.185737991333006,29.242758623758952,15.100000381469727,34.845031338798584 33222,2013-08-19,MCD,95.12000274658203,95.98999786376953,95.05000305175781,72.55119323730469,3126200.0,0.0,-0.6880446825125688,76.00034861904723,72.09203343051331,41.73464758108068,-134.28833647601093,35.49569475178253,74.74589157104492,74.81305363972982,15.100000381469727,34.845031338798584 33223,2013-08-19,MMM,115.83000183105469,115.95999908447266,115.47000122070312,83.8031005859375,1829300.0,0.0,0.5041639783975853,86.47190465037858,83.61048060352766,54.786227615731676,-40.70816825228394,7.4698773628100845,84.4383331298828,82.17151756286621,15.100000381469727,34.845031338798584 33224,2013-08-19,MRK,45.29580307006836,45.610687255859375,45.27671813964844,33.00395202636719,8780458.0,0.0,0.04708804724102578,33.915571428104585,33.031530927852444,50.243337708168426,-132.38344832052385,26.94917691996431,33.41921513875325,33.07722829182943,15.100000381469727,34.845031338798584 33225,2013-08-19,MSFT,31.760000228881836,31.969999313354492,31.3799991607666,26.28644561767578,27902500.0,0.0,-0.3144351123375806,27.36929363113442,25.855582200469584,44.26703403206805,-58.87466995816276,12.248639358325075,27.37214209238688,28.06642951965332,15.100000381469727,34.845031338798584 33226,2013-08-19,NKE,31.850000381469727,32.55500030517578,31.75,28.89288330078125,7749600.0,0.0,0.1712149167218584,30.259277038095345,27.385396690847525,54.35397040365756,14.310289087757965,4.5034851009882395,28.654751841227213,28.211299959818522,15.100000381469727,34.845031338798584 33227,2013-08-19,PG,79.63999938964844,80.08999633789062,79.41999816894531,59.23234176635742,5959400.0,0.0,0.19280068977760578,61.389571494215545,59.11353633964676,50.23332856298409,-122.22058341884909,20.886869303469975,60.101601918538414,58.85645236968994,15.100000381469727,34.845031338798584 33228,2013-08-19,TRV,81.1500015258789,81.19000244140625,80.19000244140625,63.29151916503906,1542900.0,0.0,-0.3518834746177646,66.72827900694969,63.427538787850125,44.0708327211143,-160.21840820996877,27.03336760483862,65.35861625671387,64.90087127685547,15.100000381469727,34.845031338798584 33229,2013-08-19,UNH,71.52999877929688,72.19999694824219,71.45999908447266,61.289886474609375,2794800.0,0.0,0.7668651127884942,63.041945910101965,61.03864948784726,59.15702097925703,19.402362853753502,12.760679364046368,60.931480153401694,57.83219909667969,15.100000381469727,34.845031338798584 33230,2013-08-19,V,43.08250045776367,44.22249984741211,43.0525016784668,40.796531677246094,11982000.0,0.0,-0.6795154938309338,45.52764350437406,39.57384155727144,44.64596247782007,-130.47944229408287,28.371930545314623,43.07509307861328,42.679229164123534,15.100000381469727,34.845031338798584 33231,2013-08-19,VZ,47.54999923706055,48.09000015258789,47.45000076293945,29.003915786743164,7869000.0,0.0,-0.34871093081883586,31.607550297667213,29.131535090516383,40.86632810841452,-244.4808230286559,49.19552889065873,30.51049175262451,30.417681185404458,15.100000381469727,34.845031338798584 33232,2013-08-19,WBA,48.709999084472656,49.279998779296875,48.5099983215332,35.71268081665039,2549300.0,0.0,0.07634019448118323,37.7945068521501,35.7665771322249,49.45510835278112,-78.243045682654,7.012752719025491,36.524872589111325,35.782372601826985,15.100000381469727,34.845031338798584 33233,2013-08-19,WMT,73.87999725341797,73.93000030517578,73.20999908447266,59.346134185791016,5364900.0,0.0,-0.3717699230798104,64.230765493513,59.896675149797545,39.971757108750175,-310.9256056955467,51.67330123978135,62.05792973836263,61.18391755421956,15.100000381469727,34.845031338798584 33234,2013-08-20,AAPL,18.203929901123047,18.234643936157227,17.886428833007812,15.618184089660645,358688400.0,1.0,0.595095027285053,16.03911949272271,13.072524584578316,66.62480689692944,151.90780774953583,51.411797424451635,14.105577405293783,13.659626897176107,14.90999984741211,14.18369687623597 33235,2013-08-20,AMGN,104.12000274658203,106.22000122070312,104.12000274658203,80.54486083984375,1855500.0,1.0,0.33605562674259204,85.3019311125859,79.02250278633987,51.784310694283455,-49.89039590346404,6.4332359449679135,81.40814615885417,78.16586176554362,14.90999984741211,14.18369687623597 33236,2013-08-20,AXP,74.41000366210938,74.66999816894531,73.80000305175781,64.00605773925781,2900900.0,1.0,-0.10615685955042409,66.02603442956443,63.816576501832046,49.758409233883306,-112.76992775448447,17.17472617820426,65.16261138916016,64.92047971089681,14.90999984741211,14.18369687623597 33237,2013-08-20,BA,104.69000244140625,105.08000183105469,104.55000305175781,89.09957885742188,3448900.0,1.0,0.058620977615049696,91.81421461666434,87.60938615237862,53.85811168377489,-46.868063748690076,0.4683067836562198,89.70856196085612,87.82468083699544,14.90999984741211,14.18369687623597 33238,2013-08-20,CAT,83.80000305175781,84.45999908447266,83.2699966430664,63.120643615722656,4690000.0,1.0,0.16605137641725776,65.30485264406181,61.1682316149714,48.481842242363776,-43.44690649016655,4.841033214292272,63.74367116292318,63.23745524088542,14.90999984741211,14.18369687623597 33239,2013-08-20,CRM,43.43000030517578,43.86000061035156,43.02000045776367,43.38999938964844,3571400.0,1.0,0.5915829044234684,46.384588438354946,42.2174112259517,52.84004057204874,-1.1341269967227985,3.953891847842576,43.50733337402344,41.115000089009605,14.90999984741211,14.18369687623597 33240,2013-08-20,CSCO,24.280000686645508,24.559999465942383,24.219999313354492,17.665843963623047,43650200.0,1.0,-0.09597496297478614,19.692019540733597,17.54209129148076,46.75197039044663,-211.30297433772427,29.63216299027333,18.647200520833334,18.13159564336141,14.90999984741211,14.18369687623597 33241,2013-08-20,CVX,118.58999633789062,119.30000305175781,118.29000091552734,77.9043197631836,4490700.0,1.0,-0.6258432289491225,84.13571419748995,77.48478903737335,42.95094144135995,-178.6487300477333,41.51118921390048,81.10178095499674,80.0543753306071,14.90999984741211,14.18369687623597 33242,2013-08-20,DIS,61.790000915527344,62.38999938964844,61.790000915527344,56.254661560058594,5192100.0,1.0,-0.6000184744827095,61.308577511463916,55.87985632642671,43.838597256663974,-190.0468961927903,29.305010679465056,58.899823888142905,58.49300448099772,14.90999984741211,14.18369687623597 33243,2013-08-20,GS,158.72000122070312,160.02999877929688,157.77999877929688,132.60955810546875,2288700.0,1.0,-0.1731363663362515,140.28354502777876,131.55199879546342,49.8022618767587,-118.21124403854688,8.68288849229341,135.4721669514974,133.63447392781575,14.90999984741211,14.18369687623597 33244,2013-08-20,HD,77.04000091552734,77.5,73.6500015258789,58.784393310546875,17038100.0,1.0,-0.6770897724440346,64.91196375456903,59.067796224679014,42.05189074456976,-241.02001331793429,46.4252730026407,62.45278205871582,61.694135729471846,14.90999984741211,14.18369687623597 33245,2013-08-20,HON,77.6900863647461,78.3574447631836,77.60427856445312,63.49127197265625,1851328.0,1.0,0.14342253545584072,65.62014010009351,63.07311742248949,53.41048682462823,-108.75977447866187,5.736324522800676,64.17653427124023,62.56882311503092,14.90999984741211,14.18369687623597 33246,2013-08-20,IBM,176.26194763183594,177.46653747558594,175.11471557617188,116.65058898925781,3261219.0,1.0,-1.6609842393079788,126.02470100281985,115.12907478453366,38.02543139241451,-150.69500463927216,48.45453799985188,121.05616963704428,123.49511324564615,14.90999984741211,14.18369687623597 33247,2013-08-20,INTC,22.309999465942383,22.68000030517578,22.299999237060547,16.869230270385742,32084300.0,1.0,-0.21394859608395222,17.508365848044537,16.475880215187882,45.85932131217262,-76.0835284039205,18.18763622992583,17.145921579996745,17.61004778544108,14.90999984741211,14.18369687623597 33248,2013-08-20,JNJ,90.55000305175781,91.6500015258789,89.7300033569336,67.90707397460938,8559200.0,1.0,0.023703244605243867,72.28169465373297,67.54189390827874,51.43329104726772,-67.4180740172749,2.9837682395266487,69.48647435506184,67.11115392049153,14.90999984741211,14.18369687623597 33249,2013-08-20,JPM,51.779998779296875,52.36000061035156,50.65999984741211,39.1360969543457,18701500.0,1.0,-0.4242151497921256,43.4017639687134,39.06488527750243,44.04298563501374,-245.1976960666138,48.024307920518325,41.40202369689941,40.68068351745605,14.90999984741211,14.18369687623597 33250,2013-08-20,KO,38.849998474121094,39.13999938964844,38.650001525878906,27.9616641998291,10238200.0,1.0,-0.3219136075178284,29.868790501033658,27.97601140173734,38.85630584906606,-191.44220804279837,52.331356987073065,29.133167521158853,29.20296796162923,14.90999984741211,14.18369687623597 33251,2013-08-20,MCD,95.51000213623047,95.9000015258789,95.36000061035156,72.56636047363281,2827800.0,1.0,-0.7115141717838895,76.05079627812115,71.94584221064837,41.80395198927784,-121.30272460968268,35.49569475178253,74.63216654459636,74.76226501464843,14.90999984741211,14.18369687623597 33252,2013-08-20,MMM,115.5199966430664,115.88999938964844,115.19000244140625,83.66536712646484,2153600.0,1.0,0.3765301290966505,86.54217102886285,83.44380461810981,54.232415885752665,-57.758780902641455,10.76422918961423,84.48834966023763,82.23373616536459,14.90999984741211,14.18369687623597 33253,2013-08-20,MRK,45.46755599975586,46.16412353515625,45.38167953491211,32.990074157714844,14771560.0,1.0,0.011637839542572692,33.943489171097085,32.97794828312655,50.128389552109525,-77.73076356776895,5.539495019284459,33.41782811482747,33.0868143081665,14.90999984741211,14.18369687623597 33254,2013-08-20,MSFT,31.440000534057617,31.899999618530273,31.3700008392334,26.479049682617188,22979600.0,1.0,-0.3150364245553092,27.36948532989514,25.857287169189334,45.438787607950765,-54.95457893425349,12.413217687998406,27.302646446228028,28.03279053370158,14.90999984741211,14.18369687623597 33255,2013-08-20,NKE,32.275001525878906,32.85499954223633,32.154998779296875,28.85716438293457,7668400.0,1.0,0.15343546126304375,30.26261935948866,27.446350519661728,54.07125724819232,37.542239082356254,11.507855630492395,28.665169843037923,28.22655178705851,14.90999984741211,14.18369687623597 33256,2013-08-20,PG,79.72000122070312,80.0999984741211,79.27999877929688,59.187686920166016,5172500.0,1.0,0.10297075390182187,61.43224355040839,58.96518534363459,50.027725550295635,-132.69265054378687,22.669970933879696,60.11528485616048,58.83485457102458,14.90999984741211,14.18369687623597 33257,2013-08-20,TRV,80.25,80.70999908447266,80.12999725341797,63.323036193847656,1578500.0,1.0,-0.4239896485927517,66.8280767968561,63.17469839540465,44.19026815875929,-159.29879426564244,27.62828244794175,65.31180890401204,64.8637710571289,14.90999984741211,14.18369687623597 33258,2013-08-20,UNH,71.8499984741211,72.83999633789062,71.61000061035156,61.93091583251953,3110000.0,1.0,0.7293768795700828,63.032374328645254,61.028566223112556,60.781985810828814,35.649193064831096,20.3167051498734,61.05939954121907,57.98422387440999,14.90999984741211,14.18369687623597 33259,2013-08-20,V,43.65250015258789,43.817501068115234,43.224998474121094,40.38619613647461,14135200.0,1.0,-0.7296714464299114,45.432487624361976,39.31897493056966,43.32087491917105,-128.63835697576005,28.371930545314616,42.96912447611491,42.65242544809977,14.90999984741211,14.18369687623597 33260,2013-08-20,VZ,47.540000915527344,48.18000030517578,47.5,29.254261016845703,7263000.0,1.0,-0.37439677772436397,31.61400539817636,28.975480151750396,42.74819459366644,-200.80614646442314,46.520779479250415,30.448412958780924,30.38751605351766,14.90999984741211,14.18369687623597 33261,2013-08-20,WBA,48.630001068115234,49.0,48.31999969482422,35.88933181762695,2151800.0,1.0,0.028734622773193053,37.76618592426387,35.65324843242558,50.34411807352775,-105.36115307524612,9.805180420289656,36.58882052103679,35.76168982187907,14.90999984741211,14.18369687623597 33262,2013-08-20,WMT,73.55000305175781,73.62000274658203,73.19999694824219,59.0638313293457,6663100.0,1.0,-0.5159970082572656,64.36951759660758,59.3670787016102,38.90457289302223,-265.87716534177815,51.748419072838736,61.96826667785645,61.13534456888835,14.90999984741211,14.18369687623597 33263,2013-08-21,AAPL,17.9853572845459,18.112499237060547,17.899999618530273,15.658401489257812,335879600.0,2.0,0.5972649269032537,16.152329520119558,13.161105939017403,66.89370827741355,137.33713546115501,51.41179742445162,14.193257522583007,13.692778825759888,15.9399995803833,29.96827785767253 33264,2013-08-21,AMGN,105.54000091552734,106.18000030517578,103.87999725341797,79.82027435302734,2341300.0,2.0,0.19608415840706073,85.37531883799757,78.83581168568408,50.62534499018877,-72.3291363857791,7.843238013034647,81.485302734375,78.1520403544108,15.9399995803833,29.96827785767253 33265,2013-08-21,AXP,74.01000213623047,74.33000183105469,73.25,63.29078674316406,2983100.0,2.0,-0.2160234022113059,66.16189641579072,63.515248207012014,47.82464536779329,-150.1420715006749,22.620938920915084,65.07959111531575,64.88473765055339,15.9399995803833,29.96827785767253 33266,2013-08-21,BA,104.47000122070312,104.76000213623047,103.5999984741211,88.48643493652344,3645600.0,2.0,-0.004734818047921863,91.72339715276519,87.48259192194183,52.649773748432466,-83.32340114939879,7.27117359431846,89.67699737548828,87.88505109151204,15.9399995803833,29.96827785767253 33267,2013-08-21,CAT,83.5199966430664,83.8499984741211,82.83000183105469,62.428138732910156,5562600.0,2.0,0.05064348269819163,65.3093031674918,61.126146051258196,46.424528365843805,-68.0448083829453,8.540708039671664,63.70774739583333,63.204169591267906,15.9399995803833,29.96827785767253 33268,2013-08-21,CRM,43.43000030517578,44.150001525878906,43.2400016784668,43.5,5379900.0,2.0,0.49795306167293774,46.20527008219315,42.545729749960174,53.170375887410074,2.6772464961870575,0.8191997049984647,43.63266665140788,41.143333435058594,15.9399995803833,29.96827785767253 33269,2013-08-21,CSCO,24.360000610351562,24.479999542236328,24.049999237060547,17.484243392944336,33392900.0,2.0,-0.15675074818635792,19.750421243625212,17.373277753872344,45.03005533263185,-204.76413093357252,33.551862110102846,18.614754994710285,18.13579470316569,15.9399995803833,29.96827785767253 33270,2013-08-21,CVX,118.37999725341797,118.5,117.22000122070312,77.51573181152344,5648600.0,2.0,-0.7425986357751384,84.0865882906681,77.03110961582603,41.837418429147185,-183.66255183388117,47.67500713965641,81.00973129272461,79.9699213663737,15.9399995803833,29.96827785767253 33271,2013-08-21,DIS,61.619998931884766,61.880001068115234,61.09000015258789,55.58193588256836,7185400.0,2.0,-0.7255952079554575,61.46256936409124,55.40768210075251,42.00829718243514,-202.93068018502018,35.582854118580556,58.78558095296224,58.40891329447428,15.9399995803833,29.96827785767253 33272,2013-08-21,GS,158.77999877929688,159.22999572753906,156.50999450683594,130.5734100341797,3053800.0,2.0,-0.4696115310226503,140.51661421114292,130.65986741727502,47.299424027288616,-167.96312076802448,14.046486549815329,135.50762685139975,133.58474731445312,15.9399995803833,29.96827785767253 33273,2013-08-21,HD,74.5999984741211,75.33000183105469,73.43000030517578,58.34126663208008,10788400.0,2.0,-0.8372199333897399,64.98209712272016,58.480163314291566,40.88808288067744,-243.9327341113383,47.76496557078243,62.303229395548506,61.619011815388994,15.9399995803833,29.96827785767253 33274,2013-08-21,HON,77.79495239257812,77.88075256347656,76.76531219482422,62.60554885864258,3046143.0,2.0,0.020006127541108754,65.7609085151653,62.77579497604564,49.92679332790514,-186.20603629664333,17.350394111121425,64.17073313395183,62.58447551727295,15.9399995803833,29.96827785767253 33275,2013-08-21,IBM,176.5487518310547,178.36520385742188,176.1759033203125,116.84015655517578,3714346.0,2.0,-1.6783061842559022,125.72680950993211,114.74611910945265,38.49974874276516,-120.19044882744068,40.39213382657322,120.92062098185221,123.26455841064453,15.9399995803833,29.96827785767253 33276,2013-08-21,INTC,22.540000915527344,22.579999923706055,22.059999465942383,16.6070499420166,32403300.0,2.0,-0.21660829288052952,17.515991852404497,16.42796833741484,43.39437042946005,-102.86684420391204,25.190495080495705,17.12458012898763,17.58911517461141,15.9399995803833,29.96827785767253 33277,2013-08-21,JNJ,89.47000122070312,89.62999725341797,88.68000030517578,67.2032241821289,7940700.0,2.0,-0.12338089082017234,72.43875150019905,67.11541720097283,48.8622821632504,-132.43487842223144,8.674962672480259,69.47537460327149,67.12616322835287,15.9399995803833,29.96827785767253 33278,2013-08-21,JPM,51.91999816894531,52.220001220703125,51.279998779296875,38.7681770324707,17136200.0,2.0,-0.52148030725224,43.387221147427454,38.70398635684501,42.46612150532617,-207.4735703534295,48.02430792051834,41.321929423014325,40.648461532592776,15.9399995803833,29.96827785767253 33279,2013-08-21,KO,38.630001068115234,38.70000076293945,38.25,27.69396209716797,15799000.0,2.0,-0.36737458675828805,29.873564998035718,27.784584148997972,36.96736080937833,-211.72806238968315,58.259542231962335,29.075291124979653,29.155003579457603,15.9399995803833,29.96827785767253 33280,2013-08-21,MCD,95.41000366210938,95.81999969482422,95.11000061035156,72.2700424194336,3430600.0,2.0,-0.7454314321259261,76.12188086729084,71.75698113222087,40.82259723655244,-122.4130937227109,38.016951629131654,74.50881703694661,74.69460042317708,15.9399995803833,29.96827785767253 33281,2013-08-21,MMM,114.79000091552734,114.83999633789062,113.33999633789062,82.67042541503906,2293700.0,2.0,0.19287258780302352,86.75765066848798,83.062865536346,50.42346903315426,-142.59961116434303,28.694623404440033,84.50326894124349,82.26342544555663,15.9399995803833,29.96827785767253 33282,2013-08-21,MRK,45.38167953491211,45.83969497680664,45.13358688354492,32.92070007324219,11318400.0,2.0,-0.02180327966107143,33.97125408067969,32.928679162118165,49.54225537018309,-127.30732929596975,12.602496900422846,33.406266657511395,33.0899746576945,15.9399995803833,29.96827785767253 33283,2013-08-21,MSFT,31.610000610351562,32.0099983215332,31.540000915527344,26.470680236816406,37409100.0,2.0,-0.3125850275298845,27.36675774269209,25.849432595442675,45.395883871365264,-48.239112536444395,9.987248448340805,27.223170407613118,27.988617674509683,15.9399995803833,29.96827785767253 33284,2013-08-21,NKE,32.28499984741211,32.494998931884766,32.02000045776367,28.633914947509766,4770400.0,2.0,0.11994806443078687,30.23759727742595,27.53834686014729,52.3119919543835,8.981446208747291,7.707709523746287,28.673058064778647,28.23444856007894,15.9399995803833,29.96827785767253 33285,2013-08-21,PG,79.5,80.12000274658203,79.05000305175781,59.07605743408203,7390900.0,2.0,0.022512802358228612,61.483818576147094,58.84737458486365,49.50375217473494,-145.4164022838935,25.61422145879037,60.11958376566569,58.82395369211833,15.9399995803833,29.96827785767253 33286,2013-08-21,TRV,80.0999984741211,80.0999984741211,79.12999725341797,62.65252685546875,2413800.0,2.0,-0.5291392233031758,67.000176045565,62.784870722623474,42.20664791217538,-195.8351254446852,36.80685909376136,65.25527331034343,64.82046152750651,15.9399995803833,29.96827785767253 33287,2013-08-21,UNH,72.18000030517578,72.33999633789062,71.47000122070312,61.4095458984375,3314200.0,2.0,0.6501030054742429,63.041166754100374,60.96165574040646,58.81322537997934,15.276329619187878,17.928292055122057,61.177917098999025,58.109405517578125,15.9399995803833,29.96827785767253 33288,2013-08-21,V,43.314998626708984,45.375,43.130001068115234,41.59157943725586,30930800.0,2.0,-0.6644961437436478,45.31357081470967,39.25099713267803,48.00999682206664,-79.64271717233815,3.8522412826183814,42.907213592529295,42.64734071095784,15.9399995803833,29.96827785767253 33289,2013-08-21,VZ,47.790000915527344,47.790000915527344,47.22999954223633,28.86347007751465,8432300.0,2.0,-0.421428592793859,31.644684721826774,28.75490176498963,40.658724623690254,-205.63620852734968,49.4282810538729,30.381856536865236,30.356580352783205,15.9399995803833,29.96827785767253 33290,2013-08-21,WBA,48.68000030517578,48.90999984741211,48.20000076293945,35.63907241821289,4499600.0,2.0,-0.028854362680888812,37.73655224743862,35.51108798083286,49.07902431699752,-131.51153966010534,11.597492955275825,36.610297139485674,35.743418248494464,15.9399995803833,29.96827785767253 33291,2013-08-21,WMT,73.16000366210938,74.12999725341797,72.93000030517578,59.321937561035156,8077900.0,2.0,-0.6025254581246955,64.40945433862018,58.98775864355755,40.40934518469986,-210.75276866301513,39.89623525681148,61.89415486653646,61.09093996683757,15.9399995803833,29.96827785767253 33292,2013-08-22,AAPL,18.03499984741211,18.056785583496094,17.792856216430664,15.677103996276855,244207600.0,3.0,0.5936504906751203,16.232993532410905,13.290327047117902,67.02153122515634,122.31051835095093,45.67096766173975,14.27479003270467,13.724430974324545,14.760000228881836,17.71799374768839 33293,2013-08-22,AMGN,106.0,107.36000061035156,104.83000183105469,81.07113647460938,2115100.0,3.0,0.18396919823153723,85.26209633619227,78.7398277971085,52.52291958438537,-35.77234625344515,0.07108793756132462,81.57377777099609,78.18197568257649,14.760000228881836,17.71799374768839 33294,2013-08-22,AXP,73.66000366210938,74.0,73.4000015258789,63.65275573730469,2354900.0,3.0,-0.27076435317130176,66.16130110779,63.35124009094047,48.8649948845367,-138.84840255545316,22.620938920915084,64.99111328125,64.85975443522135,14.760000228881836,17.71799374768839 33295,2013-08-22,BA,103.87999725341797,105.5,103.87999725341797,89.53385925292969,2857800.0,3.0,0.02923662447132358,91.63970614031747,87.47460736676261,54.45551918275725,-36.795042740976626,1.4949565722446454,89.64135335286458,87.97728958129883,14.760000228881836,17.71799374768839 33296,2013-08-22,CAT,83.30999755859375,84.48999786376953,83.05999755859375,63.35395812988281,4739900.0,3.0,0.033501597831246954,65.28064254700703,61.3076032263084,49.394458352523195,-35.82280650684189,2.353264684645268,63.65932922363281,63.182577006022136,14.760000228881836,17.71799374768839 33297,2013-08-22,CRM,43.75,43.959999084472656,43.5,43.75,2964900.0,3.0,0.43886468844476667,46.175803829468784,42.62819588061422,53.92908721853446,4.129925413904945,0.819199704998483,43.706999969482425,41.17366676330566,14.760000228881836,17.71799374768839 33298,2013-08-22,CSCO,24.06999969482422,24.219999313354492,23.959999084472656,17.44066047668457,24327000.0,3.0,-0.2060574706812588,19.79796548552665,17.21750101380196,44.62203341147259,-189.26916243804177,35.58253506500073,18.56971855163574,18.136502488454184,14.760000228881836,17.71799374768839 33299,2013-08-22,CVX,117.94000244140625,119.19000244140625,117.43000030517578,77.9043197631836,4028600.0,3.0,-0.7946125380189386,83.72279876174535,76.84016052780542,43.35656387734052,-150.72357985619178,37.67365922031228,80.91169255574545,79.90217679341634,14.760000228881836,17.71799374768839 33300,2013-08-22,DIS,61.31999969482422,61.81999969482422,61.15999984741211,56.03648376464844,5302300.0,3.0,-0.7794524164310701,61.510683573408855,55.09502130635188,43.65268321381104,-170.68863684166462,35.58285411858056,58.63588358561198,58.33891321818034,14.760000228881836,17.71799374768839 33301,2013-08-22,GS,157.80999755859375,159.66000366210938,157.1999969482422,132.48495483398438,2302700.0,3.0,-0.5440530403392643,140.30778430521312,130.32848736226734,49.75188336395204,-137.61987544111832,11.672462386979287,135.55472208658855,133.5368209838867,14.760000228881836,17.71799374768839 33302,2013-08-22,HD,73.91000366210938,74.19999694824219,73.3499984741211,58.554931640625,6668700.0,3.0,-0.936092566686753,65.05548735536556,58.01192368589421,41.69298913412617,-214.13057140522207,48.267822539014176,62.14866600036621,61.551779429117836,14.760000228881836,17.71799374768839 33303,2013-08-22,HON,76.81298065185547,77.29920196533203,76.63184356689453,62.753177642822266,2765979.0,3.0,-0.06513897425286785,65.84166760340108,62.56561350926982,50.483668917320074,-186.90975631534891,19.046580569885148,64.13480784098307,62.61508630116781,14.760000228881836,17.71799374768839 33304,2013-08-22,IBM,177.48565673828125,178.0592803955078,176.14723205566406,117.04875946044922,2462598.0,3.0,-1.6561108246433491,125.24793426393147,114.52664459349042,39.03093230700341,-109.78771666927612,40.50233419992302,120.78049596150716,123.03601214090983,14.760000228881836,17.71799374768839 33305,2013-08-22,INTC,22.260000228881836,22.389999389648438,22.170000076293945,16.674463272094727,17380600.0,3.0,-0.21084592879320851,17.50610105378266,16.394670659474176,44.19226222542446,-98.80240151366293,25.190495080495705,17.08718776702881,17.566957060496012,14.760000228881836,17.71799374768839 33306,2013-08-22,JNJ,88.76000213623047,89.02999877929688,88.12000274658203,66.7945785522461,7191900.0,3.0,-0.26981021080715095,72.58532019848076,66.64267205005439,47.438064546255745,-153.67937045501327,14.211890534903638,69.43980662027995,67.15908419291178,14.760000228881836,17.71799374768839 33307,2013-08-22,JPM,52.0,52.65999984741211,51.93000030517578,39.20369338989258,14658500.0,3.0,-0.5570003615676598,43.26941010288769,38.49966757960743,44.882587922526724,-151.1264541306637,38.98599559104352,41.24859364827474,40.62262859344482,14.760000228881836,17.71799374768839 33308,2013-08-22,KO,38.31999969482422,38.52000045776367,38.099998474121094,27.715681076049805,10307900.0,3.0,-0.39707298999305607,29.836857633628835,27.638257570228586,37.22349398309612,-193.10541164038995,60.241596924707544,29.00969804128011,29.12117223739624,14.760000228881836,17.71799374768839 33309,2013-08-22,MCD,95.37000274658203,95.69000244140625,95.20999908447266,72.53596496582031,15364400.0,3.0,-0.7422966445667498,76.13136993240137,71.59324249435643,42.08477846288388,-111.30149750530852,38.016951629131675,74.37381540934244,74.65888710021973,14.760000228881836,17.71799374768839 33310,2013-08-22,MMM,113.61000061035156,114.88999938964844,113.33999633789062,83.58155822753906,2002000.0,3.0,0.1194663329398935,86.7984471051346,82.93177826717987,53.51628512077166,-121.98980819468592,27.951802167964846,84.52198028564453,82.31385739644368,14.760000228881836,17.71799374768839 33311,2013-08-22,MRK,45.4484748840332,45.78244400024414,45.229007720947266,33.16349792480469,9044554.0,3.0,-0.028386626722628705,33.97420852959461,32.90075332343273,51.59155408908853,-94.11483269842154,12.602496900422844,33.39470609029134,33.105772972106934,14.760000228881836,17.71799374768839 33312,2013-08-22,MSFT,32.189998626708984,32.4900016784668,32.099998474121094,27.123863220214844,31169900.0,3.0,-0.25499642973139913,27.41200953432983,25.906315889864505,49.26355744377857,-11.769349681244663,0.07220996896268998,27.138025601704914,27.95727144877116,14.760000228881836,17.71799374768839 33313,2013-08-22,NKE,32.04999923706055,32.584999084472656,31.950000762939453,28.95985984802246,5056000.0,3.0,0.11834587305689226,30.2081571751622,27.673607046029204,54.54565348267602,20.73491367683473,9.896061511805774,28.69002494812012,28.250373713175456,14.760000228881836,17.71799374768839 33314,2013-08-22,PG,79.30000305175781,80.05000305175781,78.87000274658203,59.36629867553711,6274400.0,3.0,-0.01762746294996731,61.50114088789402,58.7824200557095,50.88730480280895,-132.46960264708383,27.910454921017802,60.109673563639326,58.842020479838055,14.760000228881836,17.71799374768839 33315,2013-08-22,TRV,79.56999969482422,80.69000244140625,79.37999725341797,63.543922424316406,1145800.0,3.0,-0.534382813686122,66.98004687083785,62.62355687366898,45.5669874580735,-141.98476903681822,26.674419789861386,65.19873695373535,64.78612798055013,14.760000228881836,17.71799374768839 33316,2013-08-22,UNH,72.04000091552734,72.73999786376953,71.83000183105469,61.51211166381836,2959400.0,3.0,0.5887671480167285,63.03538834379566,60.91187995149242,59.08293853098618,25.75632907117961,22.61980108642844,61.280765533447266,58.23615474700928,14.760000228881836,17.71799374768839 33317,2013-08-22,V,44.90999984741211,45.35749816894531,44.255001068115234,41.71513748168945,10586400.0,3.0,-0.5960037846045125,44.79014219800141,39.41696610888335,48.46212750918685,-56.663622435356366,3.852241282618378,42.82413215637207,42.65164610544841,14.760000228881836,17.71799374768839 33318,2013-08-22,VZ,47.45000076293945,47.45000076293945,46.7400016784668,28.71082305908203,9861100.0,3.0,-0.465651246039009,31.62923804201471,28.54503430448187,39.8712344648163,-203.36701831539008,54.25318965389982,30.296574465433757,30.335693740844725,14.760000228881836,17.71799374768839 33319,2013-08-22,WBA,48.5,48.900001525878906,48.2599983215332,35.76420211791992,2015000.0,3.0,-0.06366325714628829,37.674036327421256,35.419441303193985,49.73238874227662,-123.83027167182752,11.597492955275818,36.61522331237793,35.73564262390137,14.760000228881836,17.71799374768839 33320,2013-08-22,WMT,73.80999755859375,74.02999877929688,73.23999786376953,59.249324798583984,3947400.0,3.0,-0.6692444872690686,64.42354328145268,58.644661979777794,40.12175127325025,-175.20090228235497,39.896235256811465,61.79464111328125,61.05988877614339,14.760000228881836,17.71799374768839 33321,2013-08-23,AAPL,17.973928451538086,17.97678565979004,17.83392906188965,15.616634368896484,222731600.0,4.0,0.5792296317233045,16.28118691534021,13.438261555729124,66.16705337671792,110.31514241899363,45.67096766173975,14.355111948649089,13.751653591791788,13.979999542236328,51.39334151115302 33322,2013-08-23,AMGN,106.18000030517578,106.5,104.8499984741211,80.54486083984375,1572300.0,4.0,0.13039880331807296,85.1356612620566,78.5975952687051,51.65881501460752,-60.538238715223585,0.07108793756132159,81.61914342244467,78.19263470967611,13.979999542236328,51.39334151115302 33323,2013-08-23,AXP,73.87000274658203,74.0,73.12999725341797,63.47174835205078,2518500.0,4.0,-0.32500626453432346,66.19768992095355,63.1692068991148,48.36610675450467,-147.52504010623946,25.373626896187428,64.85667114257812,64.82731475830079,13.979999542236328,51.39334151115302 33324,2013-08-23,BA,105.5,105.5,104.80000305175781,89.82340240478516,3016100.0,4.0,0.07861670551649524,91.65823712144206,87.486602356097,54.9468494692276,-16.771131373780836,1.4949565722446436,89.75692723592122,88.05386721293131,13.979999542236328,51.39334151115302 33325,2013-08-23,CAT,84.37999725341797,84.4000015258789,83.4000015258789,63.1431999206543,4487200.0,4.0,0.0028769408849953493,65.21753617488058,61.50845221318094,48.757945630551305,-32.11211999384083,2.353264684645263,63.59217542012532,63.158468055725095,13.979999542236328,51.39334151115302 33326,2013-08-23,CRM,43.150001525878906,43.72999954223633,43.0,43.59000015258789,4312800.0,4.0,0.3748055513534183,46.1495509772976,42.691448625973884,53.35675509173333,-18.268551892755983,7.544347397835898,43.745666631062825,41.187500127156575,13.979999542236328,51.39334151115302 33327,2013-08-23,CSCO,24.06999969482422,24.15999984741211,23.84000015258789,17.331707000732422,41268600.0,4.0,-0.2510313058095619,19.841323204012742,17.055015449551714,43.60034377188352,-173.24220557594057,38.27123649425408,18.519355392456056,18.132388909657795,13.979999542236328,51.39334151115302 33328,2013-08-23,CVX,118.69000244140625,119.7300033569336,118.12000274658203,78.72095489501953,4675900.0,4.0,-0.761164074410857,83.24326225978362,76.85968421238434,46.400121129094344,-115.98330938733856,30.291632300579536,80.83456115722656,79.85217971801758,13.979999542236328,51.39334151115302 33329,2013-08-23,DIS,61.959999084472656,61.9900016784668,61.459999084472656,56.11830520629883,5505900.0,4.0,-0.8062385198466231,61.48351086241333,54.82673884766968,43.94864441657245,-142.44735808137355,32.32196041982102,58.47679252624512,58.29467067718506,13.979999542236328,51.39334151115302 33330,2013-08-23,GS,159.58999633789062,159.7899932861328,158.0,131.85330200195312,1495800.0,4.0,-0.6465643856315637,140.16593835804798,129.92097570445202,48.97284470608108,-131.71770472634796,10.926299466238893,135.51427612304687,133.457866414388,13.979999542236328,51.39334151115302 33331,2013-08-23,HD,74.1500015258789,74.19999694824219,73.11000061035156,58.467872619628906,7730800.0,4.0,-1.0098340381335333,65.09698776058076,57.58665138431669,41.45505792338334,-183.75511050173444,49.817031775672724,61.97326507568359,61.48375199635824,13.979999542236328,51.39334151115302 33332,2013-08-23,HON,77.06085968017578,77.77588653564453,76.66044616699219,63.24262237548828,1893914.0,4.0,-0.09206175083885881,65.85535229271655,62.469131578743415,52.30295147353869,-142.8502928447854,10.396803803827956,64.12035115559895,62.645608266194664,13.979999542236328,51.39334151115302 33333,2013-08-23,IBM,177.18930053710938,177.5717010498047,176.45315551757812,117.19412231445312,2398164.0,4.0,-1.6082523428652138,124.64015400453376,114.44243648008539,39.40818991823577,-100.59750108329257,40.502334199923034,120.66051966349283,122.7947956085205,13.979999542236328,51.39334151115302 33334,2013-08-23,INTC,22.34000015258789,22.56999969482422,22.329999923706055,16.80930519104004,23088700.0,4.0,-0.19317183315316555,17.46795128366439,16.38827926137955,45.77385794997609,-67.81144222623425,16.634449643160355,17.056515312194826,17.547788174947105,13.979999542236328,51.39334151115302 33335,2013-08-23,JNJ,87.93000030517578,88.44000244140625,87.20999908447266,67.41218566894531,7714900.0,4.0,-0.3321914725895283,72.58296994577455,66.3609303532977,49.728979653100374,-159.36021364457594,22.385988527497368,69.41675186157227,67.1980099995931,13.979999542236328,51.39334151115302 33336,2013-08-23,JPM,52.27000045776367,52.41999816894531,51.900001525878906,39.286285400390625,11126800.0,4.0,-0.5718933450335442,43.16076923835693,38.32822841178956,45.33302998571725,-136.9559838209225,39.25631138664677,41.18226534525554,40.58636926015218,13.979999542236328,51.39334151115302 33337,2013-08-23,KO,38.61000061035156,38.61000061035156,38.369998931884766,27.867599487304688,11302800.0,4.0,-0.4036970737949126,29.779028060803373,27.542714187731786,39.01660107916382,-152.0349066038612,55.50555435757802,28.949168904622397,29.097417132059732,13.979999542236328,51.39334151115302 33338,2013-08-23,MCD,95.56999969482422,95.68000030517578,94.91000366210938,72.28523254394531,12274200.0,4.0,-0.7513828401663432,76.10553297876645,71.39872193456362,41.22709479700297,-114.98101695538453,41.16999049092685,74.21044616699218,74.63431866963704,13.979999542236328,51.39334151115302 33339,2013-08-23,MMM,114.76000213623047,115.0,113.58999633789062,83.38475036621094,1953300.0,4.0,0.044893097793718084,86.84076134395292,82.7533953027756,52.78052594581286,-116.76149207162213,26.2383285438625,84.51939137776692,82.35750592549643,13.979999542236328,51.39334151115302 33340,2013-08-23,MRK,45.78244400024414,45.78244400024414,45.27671813964844,33.10798263549805,9616762.0,4.0,-0.03764959548509239,33.95864174879785,32.863600225079104,51.100651977668726,-87.18398650339428,12.602496900422844,33.37597732543945,33.11835511525472,13.979999542236328,51.39334151115302 33341,2013-08-23,MSFT,35.16999816894531,35.20000076293945,34.0,29.10016441345215,225493800.0,4.0,-0.04931755929221637,28.107223234457425,25.491741265969818,58.470625423536845,135.22654502904336,35.61257503531412,27.119312032063803,27.956784788767497,13.979999542236328,51.39334151115302 33342,2013-08-23,NKE,32.584999084472656,32.61000061035156,31.950000762939453,28.669635772705078,8044600.0,4.0,0.09259014590892889,30.159884490019188,27.796891747468607,52.2896666652663,9.28617419537824,10.526053911976108,28.698062070210774,28.263768672943115,13.979999542236328,51.39334151115302 33343,2013-08-23,PG,79.87000274658203,80.06999969482422,79.58999633789062,59.54492950439453,5219600.0,4.0,-0.03462575326321371,61.506499152621075,58.74878305868263,51.72935927303157,-89.74804843192993,27.443268105915475,60.08651161193848,58.86072584788005,13.979999542236328,51.39334151115302 33344,2013-08-23,TRV,80.55999755859375,80.5999984741211,79.93000030517578,63.25992202758789,1336200.0,4.0,-0.5550565094381597,66.87897405988758,62.45561914079601,44.71017963035699,-127.29471214306912,26.674419789861396,65.09381612141927,64.73543097178141,13.979999542236328,51.39334151115302 33345,2013-08-23,UNH,72.01000213623047,72.72000122070312,71.91000366210938,61.999267578125,3215600.0,4.0,0.5728638323691513,63.042620975202645,60.93285204725829,60.358448320871425,32.75364497661758,22.619801086428453,61.410108439127605,58.35244420369466,13.979999542236328,51.39334151115302 33346,2013-08-23,V,45.099998474121094,45.147499084472656,44.404998779296875,41.75712203979492,9807200.0,4.0,-0.5322004184260649,44.27040872464897,39.616253949301225,48.61919520056115,-53.518166627471764,3.8522412826183814,42.73655522664388,42.64544169108073,13.979999542236328,51.39334151115302 33347,2013-08-23,VZ,47.02000045776367,47.70000076293945,46.95000076293945,29.071083068847656,6779300.0,4.0,-0.46625336679348806,31.50305891076342,28.46299619635328,42.58616622779349,-156.76292008736564,46.62370702663613,30.23958428700765,30.325748093922932,13.979999542236328,51.39334151115302 33348,2013-08-23,WBA,48.61000061035156,48.86000061035156,48.369998931884766,35.911407470703125,2139100.0,4.0,-0.07846679866043615,37.60567366000808,35.362258468898176,50.505254944992394,-117.6201644894201,11.597492955275827,36.62359377543132,35.73678061167399,13.979999542236328,51.39334151115302 33349,2013-08-23,WMT,73.6500015258789,73.75,73.02999877929688,59.23321533203125,5474100.0,4.0,-0.7151755987479973,64.39235722360478,58.346030074979204,40.056323759064306,-158.01118120711976,42.02673392081792,61.694590377807614,61.03658625284831,13.979999542236328,51.39334151115302 33408,2013-08-26,AAPL,17.883928298950195,18.2214298248291,17.875,15.677419662475586,330965600.0,0.0,0.5661792997619735,16.335525123365223,13.565073498003187,66.6097343135703,110.24688527260135,50.561714432380924,14.436500072479248,13.780844004948934,14.989999771118164,83.34264279137507 33409,2013-08-26,AMGN,110.7699966430664,116.25,110.75,86.76115417480469,11554700.0,0.0,0.5828283177466602,85.96174446009248,78.14193977452668,59.750196852049854,235.23940529230276,40.97177622363431,81.8671630859375,78.36625938415527,14.989999771118164,83.34264279137507 33410,2013-08-26,AXP,73.76000213623047,74.47000122070312,73.43000030517578,63.437286376953125,2372400.0,0.0,-0.3665488168688853,66.2344794541502,63.00745703876973,48.26904655938355,-120.47356266993229,17.589765402794797,64.73486963907878,64.80045827229817,14.989999771118164,83.34264279137507 33411,2013-08-26,BA,105.75,106.5199966430664,105.20999908447266,89.86597442626953,2480400.0,0.0,0.11980494502337535,91.68425014525675,87.56234333008504,55.02065436049757,14.995753787519847,6.440030270021639,89.76682662963867,88.15263010660807,14.989999771118164,83.34264279137507 33412,2013-08-26,CAT,83.9800033569336,84.77999877929688,83.5199966430664,62.89482116699219,4123300.0,0.0,-0.04096321161159011,65.2061412448028,61.5604904538056,48.003795794395664,-23.912420097574948,1.4579927101312478,63.51101188659668,63.137819353739424,14.989999771118164,83.34264279137507 33413,2013-08-26,CRM,43.15999984741211,43.84000015258789,43.150001525878906,43.400001525878906,5731000.0,0.0,0.3051888947910726,46.14231045574071,42.70768916278956,52.6700926588724,-21.15338154571318,5.486408137105246,43.793000030517575,41.20533345540365,14.989999771118164,83.34264279137507 33414,2013-08-26,CSCO,23.84000015258789,24.049999237060547,23.760000228881836,17.309913635253906,35708500.0,0.0,-0.28514496299030867,19.877147132583158,16.91023251371811,43.39474842743512,-158.09057146072735,40.054324166818965,18.468507957458495,18.130917580922446,14.989999771118164,83.34264279137507 33415,2013-08-26,CVX,119.73999786376953,119.91999816894531,118.5199966430664,78.26652526855469,3783400.0,0.0,-0.7625345751263808,82.92685185714086,76.76143549637476,45.007980071379954,-105.03719547933962,27.71601653113444,80.7287821451823,79.82030143737794,14.989999771118164,83.34264279137507 33416,2013-08-26,DIS,61.7599983215332,62.11000061035156,61.33000183105469,55.77284622192383,4499100.0,0.0,-0.8455948615058588,61.486789270019884,54.52709584655726,42.96302551773035,-133.19981680443433,33.62683355584005,58.33800455729167,58.26845849355062,14.989999771118164,83.34264279137507 33417,2013-08-26,GS,158.41000366210938,160.6999969482422,157.75,131.22994995117188,1885200.0,0.0,-0.7692373766136882,140.2125956801106,129.4363270493816,48.2023041817056,-119.97300267850801,5.64391268794319,135.37298990885418,133.39996617635092,14.989999771118164,83.34264279137507 33418,2013-08-26,HD,73.83000183105469,76.1500015258789,73.81999969482422,59.68645477294922,10362900.0,0.0,-0.9588917822998084,65.01301032846646,57.414254075830414,45.92354861606456,-114.53797405374186,18.892918374428785,61.84217516581217,61.4462703704834,14.989999771118164,83.34264279137507 33419,2013-08-26,HON,77.70915222167969,77.86168670654297,77.17526245117188,62.970703125,2147646.0,0.0,-0.13379752169772985,65.88605740143804,62.3377150289819,51.22136219501535,-124.96662229577602,8.874729627991226,64.09863408406575,62.68422533671061,14.989999771118164,83.34264279137507 33420,2013-08-26,IBM,177.12237548828125,178.7762908935547,176.55831909179688,116.76433563232422,2270238.0,0.0,-1.5867136968229403,124.11158695112847,114.30773220170356,38.67621666760473,-87.96306763455537,29.048468538908995,120.48575922648112,122.56046066284179,14.989999771118164,83.34264279137507 33421,2013-08-26,INTC,22.399999618530273,22.520000457763672,22.229999542236328,16.681957244873047,22267800.0,0.0,-0.18728202933279547,17.429786424921954,16.370652455998457,44.540618013148254,-81.10352022609571,19.88608467373442,17.02060864766439,17.525631300608318,14.989999771118164,83.34264279137507 33422,2013-08-26,JNJ,88.36000061035156,88.4800033569336,87.38999938964844,66.7411880493164,6724500.0,0.0,-0.43080689837130137,72.57680684259283,65.98714197942864,47.40672650726498,-154.21026339689286,21.840488394208492,69.36098836263021,67.2485823949178,14.989999771118164,83.34264279137507 33423,2013-08-26,JPM,52.15999984741211,52.540000915527344,51.790000915527344,38.89582061767578,16548400.0,0.0,-0.608192521640369,43.093647481653896,38.10325651004532,43.59077467688615,-128.3695167811981,36.66716047066828,41.10492388407389,40.55639890034993,14.989999771118164,83.34264279137507 33424,2013-08-26,KO,38.599998474121094,38.599998474121094,38.11000061035156,27.578208923339844,12740600.0,0.0,-0.427371633741771,29.775563497789122,27.3899117753432,36.93750817443493,-152.3747692030572,59.22693965300792,28.879475402832032,29.078179168701173,14.989999771118164,83.34264279137507 33425,2013-08-26,MCD,95.36000061035156,95.94000244140625,95.0999984741211,72.42198181152344,3060000.0,0.0,-0.7390301134912249,76.06142129955845,71.24830846728725,41.89521067785456,-98.7549920040459,34.81631780978775,74.07265853881836,74.61836115519206,14.989999771118164,83.34264279137507 33426,2013-08-26,MMM,114.37999725341797,115.16999816894531,114.04000091552734,83.333740234375,1815700.0,0.0,-0.018114012598829277,86.88147274811561,82.59325793425742,52.58667732328135,-103.26935742594816,23.50600616518173,84.52211023966471,82.41419741312663,14.989999771118164,83.34264279137507 33427,2013-08-26,MRK,45.610687255859375,45.70610809326172,45.35305404663086,33.03168487548828,9662770.0,0.0,-0.050564282972302976,33.95573744021185,32.81656022824518,50.418581348535874,-86.43382718225578,12.60249690042285,33.35516777038574,33.133904457092285,14.989999771118164,83.34264279137507 33428,2013-08-26,MSFT,34.400001525878906,34.66999816894531,34.029998779296875,28.597707748413086,72786800.0,0.0,0.07230686517173979,28.422286441403827,25.41372411004881,55.807084307075925,125.42462443400578,35.61257503531411,27.06999066670736,27.94972537358602,14.989999771118164,83.34264279137507 33429,2013-08-26,NKE,32.099998474121094,32.26499938964844,31.959999084472656,28.540149688720703,5472400.0,0.0,0.06102662482377852,30.115230475035798,27.895572366150727,51.31019253456525,-10.128572941454552,10.526053911976103,28.706545384724937,28.280586687723794,14.989999771118164,83.34264279137507 33430,2013-08-26,PG,79.91999816894531,79.9800033569336,78.52999877929688,58.4509162902832,6385400.0,0.0,-0.1348206159931422,61.626078514313456,58.513849159026385,46.66076336669085,-157.22298735316934,39.88495284470974,60.02786776224772,58.88988316853841,14.989999771118164,83.34264279137507 33431,2013-08-26,TRV,80.25,80.55999755859375,79.88999938964844,63.204734802246094,1572800.0,0.0,-0.5693308188502044,66.7737700805979,62.30128485104273,44.54181769326862,-120.07870073955984,27.092750017881446,65.01072260538737,64.69479134877523,14.989999771118164,83.34264279137507 33432,2013-08-26,UNH,72.63999938964844,72.91999816894531,72.27999877929688,61.862510681152344,2797700.0,0.0,0.5429662248255838,63.020983111081115,60.919447339358335,59.8169363754843,38.856529629510355,25.067065737823707,61.54571812947591,58.49524485270182,14.989999771118164,83.34264279137507 33433,2013-08-26,V,44.8650016784668,44.8650016784668,43.74250030517578,40.80120086669922,13789200.0,0.0,-0.5524028841636834,43.73974878309614,39.759500865951715,45.362947803470824,-79.76900669316912,12.532629939176914,42.62075983683268,42.634514808654785,14.989999771118164,83.34264279137507 33434,2013-08-26,VZ,47.529998779296875,47.529998779296875,46.939998626708984,28.661968231201172,6943000.0,0.0,-0.49404762660661916,31.310268216826962,28.37795962741132,40.44104692095437,-151.64722988966264,46.736376974162205,30.178115971883138,30.315028635660806,14.989999771118164,83.34264279137507 33435,2013-08-26,WBA,48.75,49.29999923706055,48.54999923706055,35.93349838256836,2648700.0,0.0,-0.08740856843115807,37.54717845605798,35.31204433752113,50.6231113220177,-95.26928820826437,2.476898425119716,36.62026761372884,35.75352306365967,14.989999771118164,83.34264279137507 33436,2013-08-26,WMT,73.63999938964844,73.75,73.02999877929688,58.902523040771484,5348200.0,0.0,-0.7693913748647745,64.35074774645327,58.02555611707213,38.71561970438905,-141.59560244474216,42.026733920817925,61.59955037434896,61.01832752227783,14.989999771118164,83.34264279137507 33437,2013-08-27,AAPL,17.78571319580078,17.946786880493164,17.367856979370117,15.2291898727417,424188800.0,1.0,0.5137462724088024,16.330781374225438,13.689020528545559,60.564734782173524,71.52620320430168,25.522337773588266,14.500098387400309,13.802053085962932,16.770000457763672,40.25604211443857 33438,2013-08-27,AMGN,111.69999694824219,112.63999938964844,108.58000183105469,83.23731994628906,5315300.0,1.0,0.6495503826994735,85.78090139757937,78.20185617078,54.40961826721488,99.33890975794883,28.462445091889077,82.00784708658854,78.49887326558431,16.770000457763672,40.25604211443857 33439,2013-08-27,AXP,72.80000305175781,72.93000030517578,71.7699966430664,61.972225189208984,3712600.0,1.0,-0.5117901840522663,66.47704702621247,62.48221925491544,44.35454049605761,-253.9146817915573,33.238778095720235,64.5521676381429,64.73830165863038,16.770000457763672,40.25604211443857 33440,2013-08-27,BA,104.4000015258789,105.13999938964844,103.05999755859375,87.89033508300781,4376900.0,1.0,-0.006891224569301357,91.73820803384405,87.33458630819698,51.00908622866715,-110.02566637280486,9.502025670593776,89.75127868652343,88.19416465759278,16.770000457763672,40.25604211443857 33441,2013-08-27,CAT,82.87999725341797,83.54000091552734,82.4800033569336,62.24750518798828,5569900.0,1.0,-0.12648183412504466,65.22740165010417,61.50234802946126,46.0821636909829,-77.1103576167129,8.508888003182722,63.38908627827962,63.10227082570394,16.770000457763672,40.25604211443857 33442,2013-08-27,CRM,42.91999816894531,42.97999954223633,42.33000183105469,42.459999084472656,5589800.0,1.0,0.17218204438314189,46.27140588994608,42.425593469184776,49.41534385451347,-85.86262499041693,17.99148095735528,43.813666661580406,41.229000091552734,16.770000457763672,40.25604211443857 33443,2013-08-27,CSCO,23.719999313354492,23.790000915527344,23.440000534057617,17.055675506591797,39768700.0,1.0,-0.32890377631020584,19.90708859232401,16.721210357871307,41.05826047444068,-163.61673882937322,46.644378431192514,18.414512888590494,18.12208325068156,16.770000457763672,40.25604211443857 33444,2013-08-27,CVX,118.23999786376953,119.66999816894531,118.06999969482422,78.24675750732422,5185600.0,1.0,-0.7564953919660127,82.60688538488196,76.6902375704403,44.94729501016771,-102.69643268593812,31.161328501095507,80.63453674316406,79.77350527445475,16.770000457763672,40.25604211443857 33445,2013-08-27,DIS,60.900001525878906,61.349998474121094,60.56999969482422,55.1728401184082,7734500.0,1.0,-0.9146569281973171,61.54562998511008,54.15098141930886,41.29890598265557,-150.9511898899987,40.76436303954898,58.20648905436198,58.221337127685544,16.770000457763672,40.25604211443857 33446,2013-08-27,GS,155.72000122070312,156.52999877929688,152.92999267578125,127.3487548828125,3672000.0,1.0,-1.16619345902879,140.78061287297655,128.10370414362504,43.7668251416122,-218.1154953066945,25.682060882228562,135.1787887573242,133.2568781534831,16.770000457763672,40.25604211443857 33447,2013-08-27,HD,74.8499984741211,75.2300033569336,73.94999694824219,58.649879455566406,8264200.0,1.0,-0.9907419857278583,64.97136639973654,57.101405054120896,43.03323618407575,-123.2767977948021,18.89291837442878,61.68128128051758,61.38600082397461,16.770000457763672,40.25604211443857 33448,2013-08-27,HON,76.43163299560547,76.74624633789062,75.40199279785156,61.57221221923828,3191837.0,1.0,-0.27653225748326804,66.08811679055022,61.876543853981026,46.14446108842764,-225.36927809075138,30.15078726540148,64.03725840250651,62.694509188334145,16.770000457763672,40.25604211443857 33449,2013-08-27,IBM,175.5544891357422,176.38623046875,174.54110717773438,115.50023651123047,3337472.0,1.0,-1.652596297796478,123.59782789362451,114.04438859807472,36.60736828689792,-112.89486615433879,38.08388667656191,120.27200520833334,122.29530932108561,16.770000457763672,40.25604211443857 33450,2013-08-27,INTC,22.1200008392334,22.219999313354492,22.0,16.62203025817871,37638500.0,1.0,-0.185313742892653,17.363975310629225,16.364293884927417,43.96400942396373,-115.16373830708851,26.896479453734567,16.975039291381837,17.490606625874836,16.770000457763672,40.25604211443857 33451,2013-08-27,JNJ,86.97000122070312,87.08000183105469,85.95999908447266,65.70419311523438,9941200.0,1.0,-0.5858834586299935,72.64581358474071,65.4375116105718,44.113296511454564,-188.74336703391006,33.215877916584326,69.27065836588541,67.27518634796142,16.770000457763672,40.25604211443857 33452,2013-08-27,JPM,51.02000045776367,51.54999923706055,50.54999923706055,37.99475860595703,23596800.0,1.0,-0.7015806692427731,43.12849139253319,37.71324444731056,39.927532826496176,-160.16829832838795,47.457765557031514,40.99454409281413,40.51265335083008,16.770000457763672,40.25604211443857 33453,2013-08-27,KO,37.97999954223633,38.2400016784668,37.79999923706055,27.599924087524414,16742500.0,1.0,-0.4393174823265298,29.740236870676306,27.26824873265621,37.197287671422,-152.73932935059656,63.15464051853977,28.829316012064616,29.049483871459962,16.770000457763672,40.25604211443857 33454,2013-08-27,MCD,94.86000061035156,95.19000244140625,94.01000213623047,72.06486511230469,4513100.0,1.0,-0.7494179975040538,75.96959376193746,71.07190709255474,40.646934059757335,-128.65811486370077,45.75686518563878,73.91967442830403,74.57884877522787,16.770000457763672,40.25604211443857 33455,2013-08-27,MMM,113.41000366210938,113.81999969482422,112.66999816894531,82.16751861572266,1907500.0,1.0,-0.1603040542792229,87.04409660230563,82.17791725267485,48.38388757001173,-175.26000646415338,35.52744555827179,84.49827829996745,82.44734446207683,16.770000457763672,40.25604211443857 33456,2013-08-27,MRK,45.152671813964844,45.343509674072266,44.78053283691406,32.67793655395508,11362835.0,1.0,-0.08832563604929078,34.0053789057829,32.70171643113117,47.3850393640286,-168.37865734333036,28.672879434194424,33.32927131652832,33.12351036071777,16.770000457763672,40.25604211443857 33457,2013-08-27,MSFT,33.52000045776367,34.099998474121094,33.150001525878906,27.85240936279297,58522300.0,1.0,0.10731864428723625,28.531536476269142,25.44121228013955,52.16103378654435,90.23636921017133,19.802271153674102,26.993054389953613,27.920681476593018,16.770000457763672,40.25604211443857 33458,2013-08-27,NKE,31.6299991607666,31.8700008392334,31.395000457763672,28.044540405273438,4870800.0,1.0,-0.003933872994558385,30.117556158598696,27.891460832062926,47.76738046878928,-68.24481454466974,6.3775664538907355,28.708182779947915,28.278949546813966,16.770000457763672,40.25604211443857 33459,2013-08-27,PG,77.87000274658203,78.36000061035156,77.33000183105469,58.02670669555664,7052200.0,1.0,-0.24562452892506315,61.78249146454697,58.17361357695693,44.896184085707056,-235.6580193961631,50.21572215762582,59.968379465738934,58.90088965098063,16.770000457763672,40.25604211443857 33460,2013-08-27,TRV,79.33999633789062,79.98999786376953,79.16000366210938,62.904945373535156,2241400.0,1.0,-0.5979411203226164,66.66233792313247,62.124778318322605,43.61879542444065,-138.3637375829091,34.394365555723,64.91894963582357,64.64863211313883,16.770000457763672,40.25604211443857 33461,2013-08-27,UNH,71.94999694824219,72.13999938964844,71.31999969482422,61.12748336791992,3626200.0,1.0,0.45471986657973673,63.05204807403624,60.82428058502138,56.974891208213876,-44.09336954381514,7.605032018545117,61.67705535888672,58.62338383992513,16.770000457763672,40.25604211443857 33462,2013-08-27,V,43.244998931884766,43.77000045776367,43.14250183105469,40.60768127441406,12762400.0,1.0,-0.5773732976257193,43.10741283068482,39.997405131961656,44.73548513037753,-104.91958079579071,19.5630989123128,42.50526237487793,42.61241124471029,16.770000457763672,40.25604211443857 33463,2013-08-27,VZ,46.58000183105469,47.0,46.25,28.668081283569336,9654300.0,1.0,-0.5097059328056979,31.223567428126156,28.252778778538886,40.487383939924506,-159.7724266437291,53.91067177864615,30.110338528951008,30.302597459157308,16.770000457763672,40.25604211443857 33464,2013-08-27,WBA,48.4900016784668,48.58000183105469,47.25,34.77791213989258,4421600.0,1.0,-0.18560163740023228,37.67578524055289,35.00378095207406,44.84459814093797,-185.78484757760341,22.485148338292728,36.57866592407227,35.74198589324951,16.770000457763672,40.25604211443857 33465,2013-08-27,WMT,72.68000030517578,73.11000061035156,72.51000213623047,58.765419006347656,5787600.0,1.0,-0.8140372036297947,64.2850816775431,57.72344798554283,38.16771203291516,-140.528389356948,47.31128088186426,61.490853500366214,60.98642635345459,16.770000457763672,40.25604211443857 33466,2013-08-28,AAPL,17.35714340209961,17.707143783569336,17.35714340209961,15.301191329956055,307608000.0,2.0,0.4725553128368496,16.313583568588914,13.835068222029982,61.15061195671816,61.263922378441336,25.05269271352239,14.565983231862386,13.825189844767253,16.489999771118164,37.617468737541145 33467,2013-08-28,AMGN,108.5999984741211,110.0999984741211,108.30000305175781,83.29071807861328,3043100.0,2.0,0.6986829013214191,85.8770328856946,78.21112324223509,54.47340758671456,55.917425909517945,26.90914523402299,82.14372889200847,78.65566571553548,16.489999771118164,37.617468737541145 33468,2013-08-28,AXP,71.69999694824219,72.33999633789062,71.54000091552734,62.05839157104492,2963200.0,2.0,-0.6128772397440301,66.64598388375178,62.16160507498846,44.62775624042624,-240.07648105780297,35.06502252794081,64.41456578572591,64.68345184326172,16.489999771118164,37.617468737541145 33469,2013-08-28,BA,103.0999984741211,103.81999969482422,102.56999969482422,87.94144439697266,2816300.0,2.0,-0.10199897655986945,91.7870844306836,87.1704267082324,51.10449164461571,-140.01796910194625,12.6879300589677,89.72161026000977,88.25251655578613,16.489999771118164,37.617468737541145 33470,2013-08-28,CAT,81.80999755859375,82.66000366210938,81.45999908447266,62.0593147277832,6762900.0,2.0,-0.20705455988128563,65.25356446695508,61.441558824060536,45.533969147639326,-117.5557667547733,17.05196370841745,63.29826100667318,63.06620165506999,16.489999771118164,37.617468737541145 33471,2013-08-28,CRM,42.45000076293945,43.25,42.380001068115234,42.779998779296875,5877500.0,2.0,0.09153925069471569,46.332286247994325,42.26771298906622,50.49271743591577,-72.52858549048862,12.741124093765135,43.81599998474121,41.31200008392334,16.489999771118164,37.617468737541145 33472,2013-08-28,CSCO,23.549999237060547,23.579999923706055,23.3799991607666,17.03388214111328,28035900.0,2.0,-0.3611780577664092,19.92202912821837,16.550821862077044,40.863156928616334,-151.0857328958323,47.79470462590355,18.35954907735189,18.113126055399576,16.489999771118164,37.617468737541145 33473,2013-08-28,CVX,119.45999908447266,122.36000061035156,119.45999908447266,80.22251892089844,7615400.0,2.0,-0.5855322110057841,82.26394600992916,76.83240332478763,51.6831285634804,-42.76801142794067,0.5395606481029122,80.60114288330078,79.77194061279297,16.489999771118164,37.617468737541145 33474,2013-08-28,DIS,60.439998626708984,61.150001525878906,60.40999984741211,55.28194046020508,7161700.0,2.0,-0.9496387830607063,61.514143365148726,53.83337631868916,41.72350286464228,-138.47682074202282,42.16402100822361,58.068609873453774,58.1677007039388,16.489999771118164,37.617468737541145 33475,2013-08-28,GS,153.0,154.14999389648438,151.4499969482422,127.54888153076172,2343200.0,2.0,-1.4479444638306518,140.97638511834236,127.03035697760492,44.04148904572185,-216.42407185750207,30.524829727672227,134.95635401407878,133.143168258667,16.489999771118164,37.617468737541145 33476,2013-08-28,HD,74.11000061035156,75.31999969482422,74.01000213623047,59.36995315551758,7076000.0,2.0,-0.9469635652183754,64.81391492568454,56.94234537399807,45.49824882333246,-101.28592495062928,17.612633420726013,61.53858706156413,61.36490008036296,16.489999771118164,37.617468737541145 33477,2013-08-28,HON,75.54499816894531,76.02168273925781,75.20178985595703,61.72760772705078,3195928.0,2.0,-0.3728138788289783,66.19309054896087,61.529541286976645,46.75114147178912,-209.622072528826,32.06506462917998,63.97049674987793,62.72168445587158,16.489999771118164,37.617468737541145 33478,2013-08-28,IBM,174.64627075195312,175.4015350341797,173.13575744628906,115.13361358642578,4162243.0,2.0,-1.7146269871727071,123.13287332100066,113.7565820928177,36.02913870694733,-119.07381355926844,43.447245244436424,120.03135655721029,122.0529780069987,16.489999771118164,37.617468737541145 33479,2013-08-28,INTC,22.200000762939453,22.40999984741211,22.1299991607666,16.69693946838379,28090000.0,2.0,-0.17568413711387265,17.290553614644963,16.37600388810162,44.886618998431814,-84.94323820184752,17.794203768267163,16.934439595540365,17.455346711476643,16.489999771118164,37.617468737541145 33480,2013-08-28,JNJ,86.36000061035156,86.91000366210938,85.87999725341797,65.97869110107422,8829200.0,2.0,-0.6788081783824111,72.55793784282427,65.047241753123,45.15661877571899,-169.27277531100967,33.792141892223626,69.19628931681315,67.31406008402506,16.489999771118164,37.617468737541145 33481,2013-08-28,JPM,50.33000183105469,51.04999923706055,50.130001068115234,37.9797477722168,18748100.0,2.0,-0.7679502454775786,43.055996141068825,37.39903544462454,39.86979128707549,-154.68772275991844,50.51069662856973,40.8771556854248,40.47424844106038,16.489999771118164,37.617468737541145 33482,2013-08-28,KO,38.060001373291016,38.529998779296875,38.04999923706055,27.744613647460938,19245200.0,2.0,-0.43212811125325246,29.699328261772763,27.183998459418646,38.93129057972015,-118.802752492069,48.81899672742408,28.769269116719563,29.015895398457847,16.489999771118164,37.617468737541145 33483,2013-08-28,MCD,95.0,96.33000183105469,95.0,73.007080078125,5482500.0,2.0,-0.6738538296138614,75.85619323648146,71.0333354195244,45.11066037604584,-69.06575765147124,22.72735006338426,73.81785354614257,74.54984753926595,16.489999771118164,37.617468737541145 33484,2013-08-28,MMM,112.51000213623047,113.41999816894531,112.36000061035156,82.36429595947266,1545800.0,2.0,-0.2541823437948665,87.08987105498926,81.85633484711036,49.09403395430596,-174.57944288647073,37.888477388845565,84.4737553914388,82.49089902242025,16.489999771118164,37.617468737541145 33485,2013-08-28,MRK,44.63740539550781,45.229007720947266,44.34160232543945,32.6640625,10283186.0,2.0,-0.11801094392027522,34.03602697881784,32.59615342584525,47.26964781509583,-187.00752180584206,38.01380767301403,33.30522486368815,33.10154399871826,16.489999771118164,37.617468737541145 33486,2013-08-28,MSFT,33.38999938964844,33.599998474121094,33.0,27.65143394470215,44257400.0,2.0,0.11749429378316023,28.597988954976405,25.492231496378576,51.22741030154072,84.72641362963651,17.31023569011399,26.924109522501627,27.896603393554688,16.489999771118164,37.617468737541145 33487,2013-08-28,NKE,31.360000610351562,31.850000381469727,31.325000762939453,28.29457664489746,6044000.0,2.0,-0.03483810860307557,30.096169533995567,27.93294003936869,49.58414398213291,-62.09834714534044,8.236221537088015,28.70877825419108,28.28334010442098,16.489999771118164,37.617468737541145 33488,2013-08-28,PG,77.86000061035156,77.86000061035156,76.8499984741211,57.19320297241211,9008500.0,2.0,-0.39612789698382045,62.04270470723711,57.656645268348825,41.69148665932103,-249.49713537037553,53.62352920624511,59.88800417582194,58.90157470703125,16.489999771118164,37.617468737541145 33489,2013-08-28,TRV,79.66999816894531,80.2699966430664,79.37999725341797,63.0233039855957,1880800.0,2.0,-0.6041007422198419,66.47863731655487,62.01975326266877,44.091974145683885,-118.47864862113396,29.09343731948714,64.81113700866699,64.60366147359213,16.489999771118164,37.617468737541145 33490,2013-08-28,UNH,71.4000015258789,72.16000366210938,71.3499984741211,61.14457702636719,3297700.0,2.0,0.3817625858179028,63.03879134974708,60.72557289280663,57.0240144992939,-82.95404841301348,7.891494162010271,61.82833531697591,58.75804793039958,16.489999771118164,37.617468737541145 33491,2013-08-28,V,43.342498779296875,43.9474983215332,43.342498779296875,40.85017013549805,15672000.0,2.0,-0.5710134184268725,43.11432167127206,39.956128920768954,45.708916298649996,-89.87968545714223,16.599352463443036,42.39583117167155,42.59431025187175,16.489999771118164,37.617468737541145 33492,2013-08-28,VZ,46.880001068115234,46.91999816894531,46.540000915527344,28.429950714111328,6798000.0,2.0,-0.53516139268703,31.22566280207166,28.0723863617467,39.25662146398589,-142.569822646024,53.910671778646154,30.025260543823244,30.284384155273436,16.489999771118164,37.617468737541145 33493,2013-08-28,WBA,47.209999084472656,47.52000045776367,46.75,34.645416259765625,5022100.0,2.0,-0.27098788258670226,37.75351759355876,34.71559136945394,44.24555215537126,-208.05406928173835,28.515006330592378,36.52119000752767,35.73396949768066,16.489999771118164,37.617468737541145 33494,2013-08-28,WMT,72.66000366210938,72.86000061035156,72.2699966430664,58.37825012207031,5608600.0,2.0,-0.8706246191728795,64.2016049208406,57.396421354794164,36.652416817196844,-134.35612751173326,49.578932665729674,61.37379480997721,60.944732411702475,16.489999771118164,37.617468737541145 33495,2013-08-29,AAPL,17.558929443359375,17.73214340209961,17.54035758972168,15.326131820678711,239657600.0,3.0,0.43688750259924447,16.29590526960568,13.971239982622105,61.356336953477644,62.17041062948002,25.745692282398565,14.631202761332194,13.850909868876139,16.809999465942383,25.989985139447402 33496,2013-08-29,AMGN,108.75,111.5,108.5,83.03141021728516,2739600.0,3.0,0.7085293141378344,85.87274770618016,78.21134348034327,54.093191733548025,71.13284791029297,31.34605583345971,82.25932286580404,78.84218330383301,16.809999465942383,25.989985139447402 33497,2013-08-29,AXP,71.80999755859375,72.62000274658203,71.58000183105469,62.239376068115234,2957100.0,3.0,-0.6706546341551345,66.66445674040283,61.849258240676264,45.21225845738185,-195.04495474527084,30.422035183956105,64.36314506530762,64.65023365020753,16.809999465942383,25.989985139447402 33498,2013-08-29,BA,103.27999877929688,105.44000244140625,103.0,89.35504913330078,3095400.0,3.0,-0.06258502577351521,91.68674663886675,87.16120792045943,53.68514118898586,-60.155825147970674,0.21899958872477732,89.6588124593099,88.35025215148926,16.809999465942383,25.989985139447402 33499,2013-08-29,CAT,82.5,83.05999755859375,82.0199966430664,62.11955261230469,3706400.0,3.0,-0.2630164418665828,65.25540749058021,61.295954356343614,45.74767458306405,-91.09251140168809,12.642823139624934,63.2182253519694,63.04982369740804,16.809999465942383,25.989985139447402 33500,2013-08-29,CRM,42.36000061035156,43.97999954223633,42.11000061035156,43.650001525878906,13186500.0,3.0,0.09671632088617343,46.237269865433774,42.21372958524982,53.29070116164108,-44.618743020268724,0.10582802767615244,43.87433331807454,41.407000096638996,16.809999465942383,25.989985139447402 33501,2013-08-29,CSCO,23.469999313354492,23.75,23.450000762939453,17.03388214111328,26605500.0,3.0,-0.3823481864541307,19.892590419344902,16.403021343655585,40.863156928616334,-128.04849466951248,38.735696163429104,18.301195589701333,18.104649798075357,16.809999465942383,25.989985139447402 33502,2013-08-29,CVX,121.1500015258789,121.55999755859375,120.05999755859375,79.27415466308594,5488800.0,3.0,-0.5205669563353155,81.69070203960516,77.07411271869563,48.7229995703054,-50.005396960821514,0.5395606481029191,80.51175130208334,79.76970240275065,16.809999465942383,25.989985139447402 33503,2013-08-29,DIS,60.77000045776367,61.52000045776367,60.54999923706055,55.52739715576172,5396200.0,3.0,-0.9466435337148411,61.34163818309456,53.61678962757439,42.68832167241146,-114.7050422196825,34.318542677001474,57.92497342427571,58.13679173787435,16.809999465942383,25.989985139447402 33504,2013-08-29,GS,152.3699951171875,154.67999267578125,152.08999633789062,128.09922790527344,2133000.0,3.0,-1.6082864865624629,140.44681420350193,126.44983420348049,44.8083851501412,-175.21852143675534,27.348168595678146,134.68134485880535,133.08544807434083,16.809999465942383,25.989985139447402 33505,2013-08-29,HD,74.97000122070312,75.66000366210938,74.80000305175781,59.38576126098633,5704200.0,3.0,-0.9006115798790333,64.67202884786155,56.800158957314224,45.55175545555098,-79.98833457556474,12.711011124467737,61.40749664306641,61.364240582784014,16.809999465942383,25.989985139447402 33506,2013-08-29,HON,75.55453491210938,76.73670959472656,75.40199279785156,62.201541900634766,1901781.0,3.0,-0.40619289163354466,66.03375417252899,61.37209948042511,48.57871688920144,-153.1048902008531,19.55585703216734,63.90587666829427,62.770157941182454,16.809999465942383,25.989985139447402 33507,2013-08-29,IBM,173.9579315185547,175.6214141845703,173.46080017089844,115.43705749511719,3118021.0,3.0,-1.7194802697550955,122.3727239625112,113.74588565662941,36.882753443588335,-108.17403000416094,41.3987170464592,119.72870763142903,121.85186653137207,16.809999465942383,25.989985139447402 33508,2013-08-29,INTC,22.239999771118164,22.43000030517578,22.049999237060547,16.5246524810791,28303500.0,3.0,-0.17988116704809087,17.23979085024528,16.358211392796708,43.19454136001872,-96.95869093062893,20.365201790941853,16.910598882039388,17.42537546157837,16.809999465942383,25.989985139447402 33509,2013-08-29,JNJ,86.41000366210938,87.13999938964844,85.98999786376953,66.0091781616211,5768800.0,3.0,-0.7414447240322062,72.36310181910682,64.74654707615684,45.27400126792729,-148.05280263959136,30.335964249904695,69.12192738850912,67.35873896280924,16.809999465942383,25.989985139447402 33510,2013-08-29,JPM,50.59000015258789,51.18000030517578,50.45000076293945,38.06985092163086,13576000.0,3.0,-0.8040099158452847,42.78915947327494,37.22735587706685,40.40495230105493,-133.03876321933583,47.67167384274658,40.735238520304364,40.449893633524574,16.809999465942383,25.989985139447402 33511,2013-08-29,KO,38.470001220703125,38.470001220703125,38.099998474121094,27.56374740600586,14215700.0,3.0,-0.43599895247997367,29.591835338502932,27.112797611326172,37.58921118708266,-113.29001416212733,48.81899672742407,28.70391705830892,28.988512897491454,16.809999465942383,25.989985139447402 33512,2013-08-29,MCD,95.6500015258789,95.9800033569336,94.69999694824219,72.6623764038086,4796600.0,3.0,-0.6344696170571638,75.59843513099055,71.03474357994695,43.86223013048335,-81.55359577766305,26.015714977236414,73.70251592000325,74.53979695638021,16.809999465942383,25.989985139447402 33513,2013-08-29,MMM,112.87000274658203,113.83000183105469,112.58000183105469,82.5975570678711,1457200.0,3.0,-0.30622932159107563,86.97379664727397,81.6488878314858,49.93864295370892,-147.66068630295052,31.100736518023766,84.43671162923177,82.55561765034993,16.809999465942383,25.989985139447402 33514,2013-08-29,MRK,44.818702697753906,45.229007720947266,44.64694595336914,32.67099380493164,10160779.0,3.0,-0.1393708850905142,34.01588044739706,32.51363882445353,47.335927750771525,-154.74390956655432,38.013807673014014,33.29828796386719,33.08782666524251,16.809999465942383,25.989985139447402 33515,2013-08-29,MSFT,32.93000030517578,33.599998474121094,32.79999923706055,28.095260620117188,45284700.0,3.0,0.15953267938962412,28.715808021925618,25.550403487778972,53.143386849323875,112.21129227278476,13.932418398721143,26.878274345397948,27.88283303578695,16.809999465942383,25.989985139447402 33516,2013-08-29,NKE,31.4950008392334,31.93000030517578,31.440000534057617,28.437929153442383,4600000.0,3.0,-0.04721828557935126,30.053660248583334,27.873694754773602,50.60316079113231,-49.14051530501622,5.673265663142666,28.71430072784424,28.29778470993042,16.809999465942383,25.989985139447402 33517,2013-08-29,PG,76.76000213623047,77.83999633789062,76.41999816894531,57.53553009033203,5961000.0,3.0,-0.48222121700223397,62.06632799514658,57.31077809921378,43.40777935317404,-214.69085201017091,56.47648432171014,59.813830057779946,58.91670633951823,16.809999465942383,25.989985139447402 33518,2013-08-29,TRV,79.69000244140625,80.75,79.5,63.30727767944336,1464900.0,3.0,-0.5793891457102234,66.07013378388989,62.10402850859059,45.23278338403721,-96.26458707645536,20.39145196134826,64.69859110514322,64.58407128651938,16.809999465942383,25.989985139447402 33519,2013-08-29,UNH,71.33999633789062,72.83000183105469,71.1500015258789,61.9138298034668,5243500.0,3.0,0.38161664623389413,62.967589943943835,60.73524056142726,59.19300381703931,-40.17681437395448,17.094254221418673,61.88218193054199,58.91418425242106,16.809999465942383,25.989985139447402 33520,2013-08-29,V,43.77750015258789,44.31999969482422,43.6974983215332,40.88747024536133,9404800.0,3.0,-0.5565478243255626,43.097743068268564,39.89180313534472,45.8606609559893,-73.93384760772416,10.456988782075628,42.277015940348306,42.58838958740235,16.809999465942383,25.989985139447402 33521,2013-08-29,VZ,48.619998931884766,48.65999984741211,47.56999969482422,29.199304580688477,36425300.0,3.0,-0.4876334657139765,31.113081712770157,28.05124342913658,44.85889421394749,-60.3733100193974,10.87625683594704,29.981499926249185,30.284433778127035,16.809999465942383,25.989985139447402 33522,2013-08-29,WBA,46.900001525878906,47.91999816894531,46.849998474121094,35.02079772949219,2606100.0,3.0,-0.3048527963861005,37.624335653838,34.60749608749501,46.346157976095434,-162.29994928853841,20.49902157773976,36.45648040771484,35.72489566802979,16.809999465942383,25.989985139447402 33523,2013-08-29,WMT,72.3499984741211,72.87999725341797,72.2300033569336,58.4185791015625,4088200.0,3.0,-0.9018207142494532,64.02110822126379,57.14799997880945,36.92226361407387,-119.79663799912286,49.96253709289953,61.25433870951335,60.9129295984904,16.809999465942383,25.989985139447402 33524,2013-08-30,AAPL,17.571428298950195,17.605356216430664,17.375,15.186488151550293,272297200.0,4.0,0.39282419615669717,16.2746313438781,14.078897346460034,59.53041868876985,46.36573192977249,18.029184738245547,14.698796717325846,13.877734518051147,17.010000228881836,89.9096789368877 33525,2013-08-30,AMGN,109.2300033569336,109.83000183105469,108.0199966430664,83.0924072265625,2655000.0,4.0,0.7130351902851828,85.89979325070468,78.2113922046176,54.171031562801915,36.64225921045986,28.487427249322817,82.26000111897787,78.99313913981119,17.010000228881836,89.9096789368877 33526,2013-08-30,AXP,72.1500015258789,72.23999786376953,71.47000122070312,61.972225189208984,3779500.0,4.0,-0.729590216878222,66.65998012692351,61.52797305911163,44.495051907234945,-189.5606547279109,31.412165853041586,64.30138346354167,64.59137026468913,17.010000228881836,89.9096789368877 33527,2013-08-30,BA,104.91999816894531,104.95999908447266,103.5999984741211,88.49495697021484,2723800.0,4.0,-0.09960327077938302,91.35603248095643,87.19463051342834,51.95905851235452,-71.35151274644322,0.21899958872479072,89.58627700805664,88.4157096862793,17.010000228881836,89.9096789368877 33528,2013-08-30,CAT,82.58999633789062,82.76000213623047,82.20999908447266,62.12709426879883,4425700.0,4.0,-0.30326226920748667,65.25200547311712,61.16688528921198,45.77523005485811,-88.9882603963589,12.642823139624932,63.14019635518392,63.03880322774251,17.010000228881836,89.9096789368877 33529,2013-08-30,CRM,47.66999816894531,49.939998626708984,47.380001068115234,49.130001068115234,31862700.0,4.0,0.5368212103497783,47.342201626281216,41.469797885437536,65.8623633438131,300.2709292596059,49.91519563262541,44.095333353678384,41.59150009155273,17.010000228881836,89.9096789368877 33530,2013-08-30,CSCO,23.459999084472656,23.549999237060547,23.219999313354492,16.932188034057617,35248400.0,4.0,-0.4026895757443505,19.81735476428992,16.269055758171017,39.9159836195322,-128.13475247224392,43.7243932082034,18.24042091369629,18.09171355565389,17.010000228881836,89.9096789368877 33531,2013-08-30,CVX,120.5199966430664,120.87999725341797,120.06999969482422,79.31366729736328,4696100.0,4.0,-0.46058386055328526,81.32224134120506,77.21231523838478,48.84926886395261,-52.23634350326429,0.5395606481029178,80.3923230489095,79.7787914276123,17.010000228881836,89.9096789368877 33532,2013-08-30,DIS,61.13999938964844,61.27000045776367,60.54999923706055,55.30011749267578,5404100.0,4.0,-0.9516394393029799,60.930758401480716,53.51130550232787,42.02191836083857,-110.31150591154103,34.318542677001474,57.79376093546549,58.10179163614909,17.010000228881836,89.9096789368877 33533,2013-08-30,GS,153.77000427246094,153.97999572753906,151.3300018310547,126.8484878540039,2234000.0,4.0,-1.815356662461454,139.84570927292668,125.80496516554989,43.409726811174,-171.0232059901337,29.96103238193331,134.35633290608723,132.9877675374349,17.010000228881836,89.9096789368877 33534,2013-08-30,HD,75.12000274658203,75.12999725341797,74.18000030517578,58.94266128540039,6331300.0,4.0,-0.889379548621406,64.29861044856804,56.71938195255501,44.290923933106576,-90.0196452729544,19.269402923214283,61.26506551106771,61.32771002451579,17.010000228881836,89.9096789368877 33535,2013-08-30,HON,76.61277770996094,76.61277770996094,75.56407165527344,61.82084274291992,2064572.0,4.0,-0.4580847245986064,65.84195474116919,61.19977804691675,47.231661733596766,-143.09811083494617,19.555857032167335,63.81310539245605,62.79991779327393,17.010000228881836,89.9096789368877 33536,2013-08-30,IBM,174.71319580078125,174.94264221191406,173.52772521972656,115.20319366455078,2856626.0,4.0,-1.7223432865271633,121.57100938021826,113.79424483120754,36.494500265923655,-106.69021774263662,41.39871704645919,119.51155166625976,121.63574574788412,17.010000228881836,89.9096789368877 33537,2013-08-30,INTC,22.239999771118164,22.25,21.899999618530273,16.46472930908203,33896300.0,4.0,-0.18589970659121136,17.177543953095334,16.344426795806033,42.61651597935754,-118.60961188094376,25.062649091170435,16.889706166585288,17.39502363204956,17.010000228881836,89.9096789368877 33538,2013-08-30,JNJ,86.77999877929688,86.77999877929688,85.8499984741211,65.8871841430664,7471300.0,4.0,-0.7918011447646762,72.0101218545701,64.54487463590841,44.87640399782306,-137.5374869111729,31.487572780946195,68.99153340657553,67.39154593149821,17.010000228881836,89.9096789368877 33539,2013-08-30,JPM,50.81999969482422,50.83000183105469,50.290000915527344,37.94219207763672,15863100.0,4.0,-0.8332828996617394,42.46763978538108,37.101346344379664,39.88467839580839,-128.87482976228998,48.93882567190786,40.59432233174642,40.417571767171225,17.010000228881836,89.9096789368877 33540,2013-08-30,KO,38.15999984741211,38.279998779296875,38.0,27.621620178222656,14296600.0,4.0,-0.4294463824097683,29.506931853229396,27.050115799968843,38.29333897488418,-109.83468760827739,50.53166088375778,28.633741251627605,28.96041841506958,17.010000228881836,89.9096789368877 33541,2013-08-30,MCD,95.0,95.12999725341797,94.13999938964844,72.2793960571289,3993000.0,4.0,-0.626933756047805,75.26827057264214,71.05506469347114,42.51006208572538,-108.53863290387467,31.806302074477326,73.57213287353515,74.52007026672364,17.010000228881836,89.9096789368877 33542,2013-08-30,MMM,113.61000061035156,113.73999786376953,112.8499984741211,82.78707122802734,2205600.0,4.0,-0.32839913675694277,86.82285216387105,81.50613724652935,50.627133451784246,-128.57640009565677,31.10073651802377,84.3888303120931,82.62252794901529,17.010000228881836,89.9096789368877 33543,2013-08-30,MRK,44.933204650878906,45.30534362792969,44.86641311645508,32.80278778076172,8725962.0,4.0,-0.1440041299857029,33.974170168499704,32.46864332332158,48.60659720756237,-121.11676139292479,34.51306410167285,33.28672714233399,33.07779528299967,17.010000228881836,89.9096789368877 33544,2013-08-30,MSFT,33.369998931884766,33.47999954223633,33.09000015258789,27.969654083251953,42790200.0,4.0,0.1806308055776391,28.802709771157122,25.60863838100352,52.539133074033145,103.37681333990196,13.932418398721156,26.940235265096028,27.864474487304687,17.010000228881836,89.9096789368877 33545,2013-08-30,NKE,31.854999542236328,31.895000457763672,31.299999237060547,28.14226722717285,5851000.0,4.0,-0.07996532108278487,29.995933672047045,27.785366109752275,48.51112592320493,-67.10853906732837,9.674421266321808,28.709521293640137,28.304250558217365,17.010000228881836,89.9096789368877 33546,2013-08-30,PG,77.52999877929688,78.06999969482422,73.61000061035156,57.96718215942383,9039100.0,4.0,-0.509744066581959,62.02627036510696,57.09780075610886,45.500297796053054,-227.9359158773537,69.55827879928066,59.72750027974447,58.93706251780192,17.010000228881836,89.9096789368877 33547,2013-08-30,TRV,80.20999908447266,80.25,79.41000366210938,63.03117370605469,1438200.0,4.0,-0.5754508711572299,65.67408023958191,62.176645315838016,44.323107100548285,-104.9695522930756,21.452634428626894,64.57342224121093,64.5598793665568,17.010000228881836,89.9096789368877 33548,2013-08-30,UNH,72.45999908447266,72.80999755859375,71.48999786376953,61.315521240234375,4186200.0,4.0,0.32942508002008,62.9704484825379,60.68793584058222,56.88309830667946,-63.464855206879086,17.094254221418673,61.89044380187988,59.05793787638346,17.010000228881836,89.9096789368877 33549,2013-08-30,V,43.852500915527344,43.875,43.45249938964844,40.66598129272461,9886400.0,4.0,-0.5565405907035341,42.902039962758295,39.87204832459523,45.086560681584096,-86.70736684075564,13.654975914953107,42.15927289326986,42.57051575978597,17.010000228881836,89.9096789368877 33550,2013-08-30,VZ,47.83000183105469,47.970001220703125,47.099998474121094,28.93065071105957,13416200.0,4.0,-0.46627048727854614,30.959319301939036,28.029761127138112,43.41255272119519,-83.63302414766744,17.534114561267884,29.929191652933756,30.263181018829346,17.010000228881836,89.9096789368877 33551,2013-08-30,WBA,47.70000076293945,48.16999816894531,47.47999954223633,35.38146209716797,4323800.0,4.0,-0.2991400836065239,37.457321961705624,34.584268156702585,48.28281874891138,-118.27915352883721,15.678416287236963,36.40208625793457,35.72658659617106,17.010000228881836,89.9096789368877 33552,2013-08-30,WMT,72.63999938964844,73.06999969482422,72.58000183105469,58.862186431884766,6066200.0,4.0,-0.8805974608022638,63.6688520225116,57.0732134071759,39.8384224219849,-98.41918661831683,44.38392447165662,61.12989400227865,60.88344326019287,17.010000228881836,89.9096789368877 33640,2013-09-03,AAPL,17.610713958740234,17.878570556640625,17.405357360839844,15.228880882263184,331928800.0,1.0,0.3572067898992426,16.267109052451705,14.155645426002886,59.905136251763075,51.55188771840409,26.04484286790235,14.766399987538655,13.903536780675251,16.610000610351562,46.55068749891125 33641,2013-09-03,AMGN,110.52999877929688,111.9800033569336,110.01000213623047,84.67127227783203,3309800.0,1.0,0.8343890267949661,86.21884095041614,78.20111067922252,56.1614337679238,114.23873550831814,35.23629012331654,82.32444585164389,79.15370203653971,16.610000610351562,46.55068749891125 33642,2013-09-03,AXP,72.58999633789062,73.41000366210938,72.13999938964844,62.42035675048828,3994100.0,1.0,-0.7317020136460641,66.5313562615335,61.35496652289032,45.98200972727871,-119.7928334871364,13.110873347008706,64.23559926350912,64.51420059204102,16.610000610351562,46.55068749891125 33643,2013-09-03,BA,105.12999725341797,105.83000183105469,104.66000366210938,89.42316436767578,3659800.0,1.0,-0.05342605472408479,91.08215755250649,87.29794269773765,53.62372282383407,-6.07933667649737,6.1533946212136525,89.5475082397461,88.45806630452473,16.610000610351562,46.55068749891125 33644,2013-09-03,CAT,83.1500015258789,83.54000091552734,81.72000122070312,62.10447311401367,7544200.0,1.0,-0.3331424566032126,65.2679465187309,61.07190943830035,45.703201053565806,-78.24663876831245,3.9202730794320177,63.052632395426436,63.019308217366536,16.610000610351562,46.55068749891125 33645,2013-09-03,CRM,49.459999084472656,50.150001525878906,49.130001068115234,49.58000183105469,10222700.0,1.0,0.9114126095617223,48.30870205928265,40.89229777287066,66.62542749454228,288.5410767259478,50.83848728188898,44.346666717529295,41.757666778564456,16.610000610351562,46.55068749891125 33646,2013-09-03,CSCO,23.579999923706055,23.770000457763672,23.459999084472656,17.055675506591797,31875000.0,1.0,-0.40418665415140254,19.69205734918366,16.18878447820892,41.61595681822459,-102.8489384736193,32.67761822243488,18.186183547973634,18.081556701660155,16.610000610351562,46.55068749891125 33647,2013-09-03,CVX,121.33999633789062,121.4800033569336,120.0,79.3927001953125,4154300.0,1.0,-0.4020351200266816,81.07826435723754,77.29664485296755,49.10857626866125,-43.03518936157758,5.473194463692684,80.27291641235351,79.77711359659831,16.610000610351562,46.55068749891125 33648,2013-09-03,DIS,61.41999816894531,61.9900016784668,60.599998474121094,55.39103317260742,7016400.0,1.0,-0.9374561835805792,60.53852550444944,53.44081028046267,42.394050241956975,-90.23332282832376,19.637490638000436,57.68860905965169,58.04239775339762,16.610000610351562,46.55068749891125 33649,2013-09-03,GS,154.47999572753906,156.0399932861328,153.52000427246094,129.04144287109375,2464800.0,1.0,-1.7819667229852598,138.65112369603867,125.91470424585589,46.44196229785466,-117.14849137271253,17.696430804719654,134.05205942789715,132.8389559427897,16.610000610351562,46.55068749891125 33650,2013-09-03,HD,74.83000183105469,75.25,73.68000030517578,58.78356170654297,7802800.0,1.0,-0.8831358489566625,63.964737201716765,56.62825252911819,43.84019547174637,-88.41023003430374,24.18029162529954,61.1144297281901,61.269009526570635,16.610000610351562,46.55068749891125 33651,2013-09-03,HON,76.68904876708984,77.25153350830078,76.56510925292969,62.916324615478516,4224910.0,1.0,-0.40613151301842976,65.56752422389536,61.23122875156851,51.2552516220506,-80.39872035800198,9.015175243179776,63.77050755818685,62.829640261332194,16.610000610351562,46.55068749891125 33652,2013-09-03,IBM,175.5544891357422,176.21414184570312,174.48374938964844,116.2713394165039,3647611.0,1.0,-1.619750338981632,120.38623812391002,114.3110923509435,39.50343729304746,-83.40000522978943,29.20621802225404,119.3184700012207,121.41069882710775,16.610000610351562,46.55068749891125 33653,2013-09-03,INTC,22.209999084472656,22.239999771118164,21.969999313354492,16.532140731811523,26427300.0,1.0,-0.18311902200878194,17.11027326805819,16.34802560584318,43.49646121690146,-101.99007416112597,25.062649091170435,16.8777369817098,17.3665371576945,16.610000610351562,46.55068749891125 33654,2013-09-03,JNJ,86.88999938964844,87.30000305175781,86.02999877929688,65.89482879638672,7590500.0,1.0,-0.8216209761874751,71.67101887611237,64.3747414693466,44.90776770567464,-117.42306696982976,23.388848390360387,68.86013209025064,67.41880474090576,16.610000610351562,46.55068749891125 33655,2013-09-03,JPM,51.25,51.720001220703125,50.83000183105469,38.392723083496094,15277200.0,1.0,-0.810781676832157,42.10939164154574,37.086405706476725,42.58383843244905,-95.76528815701928,30.192671414603367,40.45841204325358,40.38319212595622,16.610000610351562,46.55068749891125 33656,2013-09-03,KO,38.27000045776367,38.400001525878906,37.79999923706055,27.419052124023438,19068500.0,1.0,-0.43557790155117004,29.406084475535522,26.978056302052366,36.790383702810026,-108.57794452034034,53.83446815545611,28.562842305501302,28.921523412068684,16.610000610351562,46.55068749891125 33657,2013-09-03,MCD,95.0999984741211,95.27999877929688,94.12000274658203,72.40196228027344,3672100.0,1.0,-0.6041076846808124,74.83825779827629,71.17913111773933,43.090879203903455,-95.8740479455333,28.917171796701673,73.51396942138672,74.4821236928304,16.610000610351562,46.55068749891125 33658,2013-09-03,MMM,114.56999969482422,114.91999816894531,112.8499984741211,82.52465057373047,2168100.0,1.0,-0.36296005112700414,86.69607120326636,81.33762783237817,49.64902797945275,-102.93809630256602,12.834069729062914,84.33002624511718,82.65558636983236,16.610000610351562,46.55068749891125 33659,2013-09-03,MRK,45.343509674072266,45.47710037231445,44.856868743896484,32.74730682373047,14894595.0,1.0,-0.15041892378373944,33.92670009237294,32.42455303567881,48.101185181665954,-106.51830354560677,26.778564564389157,33.27493502298991,33.0715358098348,16.610000610351562,46.55068749891125 33660,2013-09-03,MSFT,31.75,32.06999969482422,31.290000915527344,26.696779251098633,154507000.0,1.0,0.09356233315342166,28.78883016628241,25.65616666751886,46.94357947522174,-48.60401291240508,12.097348692770025,26.942858695983887,27.81506128311157,16.610000610351562,46.55068749891125 33661,2013-09-03,NKE,31.80500030517578,32.45000076293945,31.75,28.80080223083496,8214000.0,1.0,-0.0521778378251625,29.894847083403864,27.80178701846381,52.98924105957878,-3.4383289682362346,7.036094726974759,28.72758591969808,28.317301495869955,16.610000610351562,46.55068749891125 33662,2013-09-03,PG,78.2699966430664,78.41999816894531,77.44000244140625,57.86298370361328,6743800.0,1.0,-0.5338106310571575,61.95299857668375,56.899432911353365,45.08401747498623,-126.14768967318412,63.03381322850687,59.641419092814125,58.9442325592041,16.610000610351562,46.55068749891125 33663,2013-09-03,TRV,80.73999786376953,81.30000305175781,80.05999755859375,63.55971145629883,1527100.0,1.0,-0.5236449281556972,65.39065493681902,62.25654087922101,46.45553688467514,-57.72081054607196,4.139514707883248,64.44562441507975,64.52214482625325,16.610000610351562,46.55068749891125 33664,2013-09-03,UNH,71.80999755859375,72.7699966430664,71.79000091552734,62.0163688659668,3801500.0,1.0,0.340688192531843,62.86902358914424,60.72269470309208,58.82992434075443,-9.636441894473384,17.094254221418684,61.90126953125,59.20415395100911,16.610000610351562,46.55068749891125 33665,2013-09-03,V,44.00749969482422,44.599998474121094,43.8125,41.272159576416016,12550400.0,1.0,-0.5018364780191078,42.62873898027375,39.977941317577816,47.59113117059699,-53.464328074206946,2.1181926412119485,42.05165163675944,42.56045640309652,16.610000610351562,46.55068749891125 33666,2013-09-03,VZ,45.52000045776367,46.45000076293945,45.08000183105469,28.09410858154297,47084100.0,1.0,-0.5109521927133223,30.85087471211699,27.881749341838088,39.32802035736173,-155.45505032812244,38.60524083433742,29.842485173543295,30.225265725453696,16.610000610351562,46.55068749891125 33667,2013-09-03,WBA,48.220001220703125,48.90999984741211,48.18000030517578,35.874610900878906,4240500.0,1.0,-0.251915801974846,37.2623594037782,34.63976652700793,50.79504952609441,-64.33292009566442,2.6808006232360695,36.34828503926595,35.722113863627115,16.610000610351562,46.55068749891125 33668,2013-09-03,WMT,73.4800033569336,73.58000183105469,72.54000091552734,58.62021255493164,7157000.0,1.0,-0.8732370163962955,63.256012045194154,57.03320762033319,38.825570530934286,-88.12914223487684,30.45896718989959,61.002996190389,60.84057070414225,16.610000610351562,46.55068749891125 33669,2013-09-04,AAPL,17.841428756713867,17.937143325805664,17.724285125732422,15.544005393981934,345032800.0,2.0,0.35036881966484934,16.262172025709067,14.274326044054117,62.570195947236236,66.99571435454111,27.66582937624352,14.852062924702961,13.9360981464386,15.880000114440918,29.783475341485605 33670,2013-09-04,AMGN,111.31999969482422,113.19000244140625,110.19999694824219,86.2043685913086,2955800.0,2.0,1.0422563934911437,86.75507271098189,78.29478385640093,57.99400038484127,142.41476752195388,38.715713713984584,82.49897537231445,79.34614512125651,15.880000114440918,29.783475341485605 33671,2013-09-04,AXP,72.5199966430664,73.5,72.2300033569336,63.0322380065918,2913300.0,2.0,-0.6762070304143677,66.36008740416946,61.29613474854049,47.9515270951481,-93.08073473630097,11.830294926962955,64.19911664326986,64.44379189809163,15.880000114440918,29.783475341485605 33672,2013-09-04,BA,105.05000305175781,107.12000274658203,104.62000274658203,90.581298828125,3837500.0,2.0,0.0757483142978117,91.04826346719524,87.31608208334187,55.60911444021641,53.06087963157877,14.745560726245527,89.52106424967448,88.52325719197592,15.880000114440918,29.783475341485605 33673,2013-09-04,CAT,82.75,83.73999786376953,82.30000305175781,62.8797607421875,4482200.0,2.0,-0.2909100580805486,65.25270069633993,61.16317607367961,48.57229857609289,-37.09539946826512,1.7604795743514707,63.00295537312825,63.02332433064779,15.880000114440918,29.783475341485605 33674,2013-09-04,CRM,48.810001373291016,49.25,48.29999923706055,48.77000045776367,8027400.0,2.0,1.1298939368918965,48.90939965420413,40.626600406831024,63.96315068681906,210.94296833736308,39.939393972660284,44.55433336893717,41.92583344777425,15.880000114440918,29.783475341485605 33675,2013-09-04,CSCO,23.520000457763672,23.920000076293945,23.5,17.266328811645508,27443900.0,2.0,-0.3839492108574696,19.547936194723675,16.155666023904253,44.392382416208015,-85.61639321627752,25.63944742619258,18.14284216562907,18.07647361755371,15.880000114440918,29.783475341485605 33676,2013-09-04,CVX,120.3499984741211,121.2699966430664,119.94000244140625,79.59686279296875,3671200.0,2.0,-0.3352955278349441,80.9555555600516,77.33564088159879,49.788805295870475,-40.3413363406218,4.803228406408326,80.15530751546224,79.76806106567383,15.880000114440918,29.783475341485605 33677,2013-09-04,DIS,60.91999816894531,61.220001220703125,60.52000045776367,55.554664611816406,14014600.0,2.0,-0.9026074646181002,59.787435299417005,53.65189842555858,43.07433751529221,-91.68551981898305,20.66736153772723,57.58739674886068,58.00118554433187,15.880000114440918,29.783475341485605 33678,2013-09-04,GS,154.75999450683594,157.25,154.35000610351562,129.85853576660156,2194200.0,2.0,-1.670318001269834,137.98492087703804,125.8719684662237,47.52572096529491,-91.60912050356717,11.112461021777834,133.77474619547527,132.68326212565105,15.880000114440918,29.783475341485605 33679,2013-09-04,HD,73.9800033569336,74.51000213623047,73.73999786376953,58.97446823120117,8271600.0,2.0,-0.852950824757059,63.494281620324585,56.661935573278924,44.54076161037996,-86.93591165830108,24.180291625299528,60.96514701843262,61.22681051890056,15.880000114440918,29.783475341485605 33680,2013-09-04,HON,76.65090942382812,77.3087387084961,76.48883819580078,62.90080261230469,3501580.0,2.0,-0.3620373729963404,65.3220488849449,61.26077467767717,51.198030104588945,-75.20600531522243,10.0276760782222,63.721465301513675,62.864257621765134,15.880000114440918,29.783475341485605 33681,2013-09-04,IBM,175.50669860839844,176.08985900878906,174.29254150390625,115.74676513671875,2717403.0,2.0,-1.5627589369959907,119.95096325585953,114.30962558081038,38.57488548817657,-84.7199138311232,30.174088251468678,119.08924458821615,121.1908509572347,15.880000114440918,29.783475341485605 33682,2013-09-04,INTC,22.3799991607666,22.780000686645508,22.280000686645508,16.959115982055664,37941800.0,2.0,-0.1447928927921467,17.08436960670397,16.361943869858532,48.655352485579904,-5.178793555630053,0.6414198109488161,16.880494817097983,17.33997418085734,15.880000114440918,29.783475341485605 33683,2013-09-04,JNJ,86.45999908447266,87.25,86.25,66.26081085205078,8458800.0,2.0,-0.8064257402271409,71.23107724672766,64.3412883233407,46.41762895768628,-102.70311990252372,23.38884839036038,68.73739827473959,67.44926217397054,15.880000114440918,29.783475341485605 33684,2013-09-04,JPM,51.15999984741211,52.099998474121094,50.93000030517578,38.94838333129883,19923800.0,2.0,-0.7395866628038377,41.78958354903491,37.13439373062818,45.694787345599735,-76.45293295197037,23.119941003053903,40.338270823160805,40.35695552825928,15.880000114440918,29.783475341485605 33685,2013-09-04,KO,37.880001068115234,38.72999954223633,37.810001373291016,27.882064819335938,19138600.0,2.0,-0.39848246191849057,29.24800457743887,27.00374236317392,42.158337696989825,-80.55711945290618,37.62740925964839,28.50448309580485,28.893099625905354,15.880000114440918,29.783475341485605 33686,2013-09-04,MCD,94.5,95.36000061035156,94.33999633789062,72.89218139648438,2898800.0,2.0,-0.5402337940296746,74.47767438087747,71.3299008449526,45.37430669781868,-75.69787365318754,27.32600391020218,73.49291559855143,74.43651707967122,15.880000114440918,29.783475341485605 33687,2013-09-04,MMM,113.08000183105469,114.86000061035156,113.08000183105469,83.49409484863281,2312200.0,2.0,-0.30856680767969635,86.56436447257933,81.30143142585818,53.11098412024091,-78.26308821787262,12.834069729062914,84.29218063354492,82.70842653910319,15.880000114440918,29.783475341485605 33688,2013-09-04,MRK,44.97137451171875,45.6870231628418,44.95228958129883,33.073307037353516,11596330.0,2.0,-0.127724868564016,33.87410462613056,32.42443053011944,51.186419910102714,-64.69394025094027,17.91997429096728,33.26915448506673,33.067616653442386,15.880000114440918,29.783475341485605 33689,2013-09-04,MSFT,31.389999389648438,31.469999313354492,31.110000610351562,26.127342224121094,142320600.0,2.0,-0.021145119851265548,28.800416163831148,25.63126375255069,44.73849714366939,-90.79201153091077,14.192958917195927,26.931767336527507,27.75892925262451,15.880000114440918,29.783475341485605 33690,2013-09-04,NKE,32.165000915527344,32.7400016784668,32.150001525878906,29.17710304260254,7101400.0,2.0,0.00020590000001519115,29.80080016576263,27.842547002206118,55.287960095630815,37.1693738646183,14.327261021760679,28.759682591756185,28.334466044108073,15.880000114440918,29.783475341485605 33691,2013-09-04,PG,77.5199966430664,77.75,77.12000274658203,57.66948699951172,6031300.0,2.0,-0.5620185239953202,61.820073182685626,56.71606420745109,44.30533004572517,-135.87058953268632,64.37362767368592,59.555586115519205,58.94423840840658,15.880000114440918,29.783475341485605 33692,2013-09-04,TRV,80.48999786376953,81.31999969482422,80.26000213623047,63.95414733886719,1500300.0,2.0,-0.4456237921159314,65.24608121570323,62.29934992138173,47.99327684744523,-42.058553188024185,3.8381754803992023,64.41564725240072,64.49282468159994,15.880000114440918,29.783475341485605 33693,2013-09-04,UNH,72.45999908447266,73.3499984741211,72.19999694824219,62.69157409667969,3333600.0,2.0,0.3994926074337499,62.88922008403046,60.71189876667754,60.602808312141335,82.74931381505444,25.016212840680286,61.92007319132487,59.34588082631429,15.880000114440918,29.783475341485605 33694,2013-09-04,V,44.224998474121094,44.470001220703125,43.8125,41.07864761352539,9753200.0,2.0,-0.46869504799244766,42.41680573665106,40.041516406903625,46.88494577262878,-56.727754936228244,2.118192641211952,41.95805918375651,42.537901878356934,15.880000114440918,29.783475341485605 33695,2013-09-04,VZ,45.709999084472656,47.06999969482422,45.70000076293945,28.56427574157715,26556600.0,2.0,-0.5026301976784318,30.673612706698677,27.856898577175834,42.47484502502787,-112.34207298349021,27.884260272868822,29.769619051615397,30.19226506551107,15.880000114440918,29.783475341485605 33696,2013-09-04,WBA,48.75,49.630001068115234,48.54999923706055,36.426631927490234,4099600.0,2.0,-0.16801002020354616,37.213592004636375,34.65692877783433,53.41544893753319,-19.740424450652498,8.063176499756038,36.318978500366214,35.72403780619303,15.880000114440918,29.783475341485605 33697,2013-09-04,WMT,72.69999694824219,73.12000274658203,72.44999694824219,58.80572509765625,4667500.0,2.0,-0.8427201461013709,62.93394770648409,56.99312977764677,40.03469745596719,-85.39312439105784,31.701589031007643,60.86411120096842,60.808539708455406,15.880000114440918,29.783475341485605 33698,2013-09-05,AAPL,17.866071701049805,17.88142967224121,17.6299991607666,15.437406539916992,236367600.0,3.0,0.3325150162262833,16.227500000067657,14.41291786187082,61.147889180161194,55.70699654685268,23.025785657354742,14.911960220336914,13.96754862467448,15.770000457763672,12.502551752353503 33699,2013-09-05,AMGN,112.88999938964844,113.27999877929688,111.80999755859375,86.13572692871094,2710500.0,3.0,1.1877621875502626,86.91617080965388,78.2114697237934,57.88193072598408,151.92197621944254,38.97637532623366,82.67172266642253,79.54225387573243,15.770000457763672,12.502551752353503 33700,2013-09-05,AXP,73.16000366210938,74.2300033569336,72.88999938964844,63.601009368896484,3600700.0,3.0,-0.579649917437429,66.26567116018047,61.27506828073749,49.714548461382016,-48.06520854631807,1.8335958663176029,64.15430196126302,64.40806528727214,15.770000457763672,12.502551752353503 33701,2013-09-05,BA,106.16000366210938,106.9800033569336,105.66999816894531,90.81974029541016,2590500.0,3.0,0.19511104736849916,91.09167104486176,87.29226297613434,56.01021035995975,85.17924904760068,14.745560726245529,89.52630386352538,88.59934527079264,15.770000457763672,12.502551752353503 33702,2013-09-05,CAT,83.37000274658203,83.5199966430664,82.70999908447266,62.43568420410156,3728400.0,3.0,-0.28993169124395024,65.23248176871935,61.22253608406385,47.09764994133674,-40.9320250781859,1.7604795743514638,62.9906618754069,63.02342726389567,15.770000457763672,12.502551752353503 33703,2013-09-05,CRM,48.459999084472656,49.119998931884766,48.369998931884766,48.599998474121094,5991900.0,3.0,1.2746310700150758,49.434765757629236,40.469234333923495,63.41299832851336,184.88663981356714,39.939393972660284,44.774000040690105,42.1093334197998,15.770000457763672,12.502551752353503 33704,2013-09-05,CSCO,23.809999465942383,23.84000015258789,23.540000915527344,17.208215713500977,23926000.0,3.0,-0.36835397723577756,19.396474213424685,16.130614142593384,43.79798756704964,-81.83768292788547,25.63944742619258,18.096837298075357,18.073908392588297,15.770000457763672,12.502551752353503 33705,2013-09-05,CVX,121.08000183105469,121.66999816894531,120.91000366210938,79.93274688720703,3337300.0,3.0,-0.252391469137649,80.8412519362488,77.3874116990051,50.90561428884474,-18.72453420354152,8.926069045872506,80.06827290852864,79.77810554504394,15.770000457763672,12.502551752353503 33706,2013-09-05,DIS,61.06999969482422,61.599998474121094,60.959999084472656,55.72739791870117,6356600.0,3.0,-0.8512389171368184,59.208202091527305,53.812040218043,43.79910850862031,-73.41333399102763,13.295026270947218,57.486184692382814,57.96330680847168,15.770000457763672,12.502551752353503 33707,2013-09-05,GS,155.99000549316406,158.0500030517578,155.57000732421875,130.21713256835938,2443900.0,3.0,-1.5352029558964944,137.45570268757004,125.83864393108232,48.00340537036573,-70.90772808817779,6.886598612039052,133.54318288167318,132.59144439697266,15.770000457763672,12.502551752353503 33708,2013-09-05,HD,74.06999969482422,74.20999908447266,72.83999633789062,58.0596923828125,11039000.0,3.0,-0.8925549239051023,63.211771679300185,56.51273126564611,41.946934879090364,-102.25059100179192,32.61181968495788,60.78326136271159,61.17094745635986,15.770000457763672,12.502551752353503 33709,2013-09-05,HON,77.12759399414062,78.09049987792969,76.92738342285156,63.2348747253418,1904613.0,3.0,-0.29671527281657006,65.14468260417925,61.29504670490278,52.3816468088362,-42.23883144963407,1.9298488970408274,63.69025815327962,62.91114247639974,15.770000457763672,12.502551752353503 33710,2013-09-05,IBM,175.28680419921875,176.86424255371094,175.0191192626953,116.39144134521484,2999510.0,3.0,-1.4488711730873547,119.6566164325137,114.32523934141209,40.357211315140425,-68.84946098349141,22.89985218847721,118.8473383585612,120.99264704386393,15.770000457763672,12.502551752353503 33711,2013-09-05,INTC,22.68000030517578,22.729999542236328,22.489999771118164,16.929155349731445,22552800.0,3.0,-0.11550525917201782,17.069750920924296,16.369072206822285,48.335010345765255,6.100032760066421,0.6414198109488233,16.87780303955078,17.316621017456054,15.770000457763672,12.502551752353503 33712,2013-09-05,JNJ,87.0,87.16999816894531,86.62000274658203,66.3675537109375,5647900.0,3.0,-0.7768155040481446,70.73222160079257,64.38877601883632,46.857063822108195,-91.48633934931112,23.38884839036038,68.61973597208659,67.4871742884318,15.770000457763672,12.502551752353503 33713,2013-09-05,JPM,52.029998779296875,52.52000045776367,51.90999984741211,39.12860870361328,13913200.0,3.0,-0.6610018025935531,41.46015864384625,37.2242888354018,46.66441643303133,-51.817263674490626,15.69408856121009,40.22513796488444,40.34453144073486,15.770000457763672,12.502551752353503 33714,2013-09-05,KO,38.630001068115234,38.689998626708984,38.060001373291016,27.66502571105957,14290500.0,3.0,-0.38219163367084974,29.108081687414536,27.005484329736344,40.49089336398328,-75.50102980015846,37.62740925964839,28.44130096435547,28.86572856903076,15.770000457763672,12.502551752353503 33715,2013-09-05,MCD,95.33000183105469,96.45999908447266,95.08000183105469,73.27518463134766,4275300.0,3.0,-0.4534806724303877,74.17047359738585,71.4929419299579,47.090148899956205,-33.589653791661306,7.774616797937633,73.48716150919596,74.41375732421875,15.770000457763672,12.502551752353503 33716,2013-09-05,MMM,114.3499984741211,115.12000274658203,114.02999877929688,83.72732543945312,1947900.0,3.0,-0.24382929850106905,86.38692324141337,81.31037213822529,53.89984783520942,-52.14470374255984,9.009856227408509,84.27225748697917,82.77228190104167,15.770000457763672,12.502551752353503 33717,2013-09-05,MRK,45.60114669799805,45.60114669799805,45.095420837402344,32.95539474487305,8277314.0,3.0,-0.11789518061465287,33.79820632117884,32.428188713611206,50.07264919259397,-65.70389848438387,17.91997429096727,33.263142903645836,33.07204246520996,15.770000457763672,12.502551752353503 33718,2013-09-05,MSFT,31.100000381469727,31.440000534057617,30.950000762939453,26.152463912963867,71644900.0,3.0,-0.10877065207145264,28.827888688248734,25.55307215769853,44.85671080290121,-91.3617355935791,16.093657914631564,26.917632738749187,27.7119473139445,15.770000457763672,12.502551752353503 33719,2013-09-05,NKE,32.5,32.790000915527344,32.345001220703125,29.289098739624023,5271600.0,3.0,0.0501790732721723,29.79858396435385,27.843307324403472,55.9511119948491,48.05578160162667,15.547993005890708,28.803846804300942,28.360120169321696,15.770000457763672,12.502551752353503 33720,2013-09-05,PG,77.58000183105469,77.62999725341797,76.83000183105469,57.409019470214844,7163200.0,3.0,-0.5984919920361378,61.63354684110006,56.54387739901224,43.26474406956261,-134.09381888380568,65.5821031234682,59.47793960571289,58.939286931355795,15.770000457763672,12.502551752353503 33721,2013-09-05,TRV,80.94000244140625,81.0999984741211,80.58999633789062,63.6307258605957,1682100.0,3.0,-0.40521779158089544,65.14992143063613,62.30084532351426,46.851945719472624,-43.35894827941936,3.838175480399194,64.37567774454753,64.4741548538208,15.770000457763672,12.502551752353503 33722,2013-09-05,UNH,73.33999633789062,74.2300033569336,73.13999938964844,63.28131866455078,2861600.0,3.0,0.48805697087728106,63.10518467989388,60.59166018399772,62.078303556255264,194.11607849182502,35.077681390559775,61.96309293111165,59.49389120737712,15.770000457763672,12.502551752353503 33723,2013-09-05,V,44.032501220703125,44.17499923706055,43.807498931884766,41.08332443237305,7406800.0,3.0,-0.4370152064624264,42.26706251459217,40.07827592534923,46.90464345971785,-59.82189801359936,2.196446179706444,41.878819147745766,42.52578163146973,15.770000457763672,12.502551752353503 33724,2013-09-05,VZ,47.11000061035156,47.58000183105469,46.33000183105469,28.47879981994629,17784300.0,3.0,-0.49720072867659226,30.49017926958926,27.839442617617774,42.064532097523184,-86.27031988169324,19.74022446399822,29.693497021993,30.161365922292074,15.770000457763672,12.502551752353503 33725,2013-09-05,WBA,49.970001220703125,50.599998474121094,49.81999969482422,36.94186019897461,4737900.0,3.0,-0.05925639721356646,37.31035105605305,34.6203122435075,55.69364970040059,54.249715580243326,20.102692030367596,36.30514005025228,35.73588981628418,15.770000457763672,12.502551752353503 33726,2013-09-05,WMT,72.83999633789062,73.4800033569336,72.62000274658203,58.61216735839844,4680500.0,3.0,-0.8246477722657914,62.5675151524548,56.98048289442019,39.19845646860584,-76.23531885888646,22.353566321788406,60.72732442220052,60.77996336619059,15.770000457763672,12.502551752353503 33727,2013-09-06,AAPL,17.801429748535156,17.834999084472656,17.498214721679688,15.529356002807617,359525600.0,4.0,0.3220726485636831,16.17063653323302,14.585763670471817,61.920284047151554,49.733625746074786,16.689151118214454,14.976996994018554,14.003323475519815,15.850000381469727,11.106540910488304 33728,2013-09-06,AMGN,113.04000091552734,113.04000091552734,109.98999786376953,84.67127227783203,3028400.0,4.0,1.1714041088934124,87.02616268194792,78.18621753655795,55.51426196800406,97.67984566614604,27.273906513614676,82.72199172973633,79.73369992574057,15.850000381469727,11.106540910488304 33729,2013-09-06,AXP,73.91999816894531,74.0199966430664,72.4000015258789,63.21320343017578,3369200.0,4.0,-0.5283301469125661,65.98818666257168,61.30779875002598,48.554492360698134,-65.65302698111607,7.750495666617479,64.08478240966797,64.391650390625,15.850000381469727,11.106540910488304 33730,2013-09-06,BA,107.0,107.37999725341797,105.11000061035156,90.32581329345703,3265200.0,4.0,0.24700378625819042,91.123708025697,87.27980912518191,54.946319008846764,70.23382711205204,9.760684162136364,89.52214380900065,88.6794932047526,15.850000381469727,11.106540910488304 33731,2013-09-06,CAT,83.22000122070312,84.22000122070312,82.4000015258789,62.76686096191406,5566500.0,4.0,-0.25944244091975577,65.22160679892191,61.19050715371481,48.30837453479805,-27.61006493230824,6.048936387078471,63.022024154663086,63.03291206359863,15.850000381469727,11.106540910488304 33732,2013-09-06,CRM,48.689998626708984,49.25,48.02000045776367,48.470001220703125,5185300.0,4.0,1.3631332473173927,49.86465251474551,40.362347531030856,62.984459691841366,160.53253461015603,35.231040238916265,44.9490000406901,42.290833409627275,15.850000381469727,11.106540910488304 33733,2013-09-06,CSCO,23.81999969482422,23.84000015258789,23.389999389648438,17.106523513793945,28615800.0,4.0,-0.3600499215004156,19.199534711612547,16.130701151119386,42.76151797069887,-81.96869772213182,29.889350632179816,18.049621899922688,18.07060998280843,15.850000381469727,11.106540910488304 33734,2013-09-06,CVX,121.52999877929688,122.75,119.01000213623047,79.82734680175781,5690200.0,4.0,-0.19296987476236893,80.74288347118065,77.42968961841896,50.54069706988614,-25.021670388448705,10.709206787592112,79.9474609375,79.80250523885091,15.850000381469727,11.106540910488304 33735,2013-09-06,DIS,61.470001220703125,61.83000183105469,60.630001068115234,55.809207916259766,7319400.0,4.0,-0.7947660221010864,58.542759062711134,54.08111903482304,44.14751701062383,-68.98561577210738,17.948693539331984,57.39042663574219,57.939064280192056,15.850000381469727,11.106540910488304 33736,2013-09-06,GS,156.97999572753906,157.7100067138672,153.4199981689453,130.62564086914062,2464000.0,4.0,-1.3792608427252162,136.96695367155797,125.85639837922325,48.55529595699872,-77.93657765313003,16.058162946570707,133.30113576253254,132.52651977539062,15.850000381469727,11.106540910488304 33737,2013-09-06,HD,73.55000305175781,73.55999755859375,72.20999908447266,57.82901382446289,9968400.0,4.0,-0.9318139187879595,62.625529002161436,56.548449421910824,41.31923593185643,-110.08253380815833,37.7885287547647,60.6274476369222,61.1271977742513,15.850000381469727,11.106540910488304 33738,2013-09-06,HON,77.75682067871094,78.39557647705078,76.50790405273438,63.444664001464844,2160862.0,4.0,-0.22542029169933642,64.98788808741699,61.34054666600098,53.120273704547174,-37.975053764506725,4.051222806059249,63.670166905721025,62.97234668731689,15.850000381469727,11.106540910488304 33739,2013-09-06,IBM,176.52963256835938,176.8546905517578,174.61758422851562,115.68353271484375,3037061.0,4.0,-1.3996028593641796,119.4226715226327,114.24947813557043,39.069444634250594,-72.51982167672762,25.21618772658714,118.56904754638671,120.8117842356364,15.850000381469727,11.106540910488304 33740,2013-09-06,INTC,22.690000534057617,22.81999969482422,22.399999618530273,16.981590270996094,27606600.0,4.0,-0.08705996550354556,17.094975097225763,16.36032809491291,48.94360273529734,12.683845304437849,0.6414198109488325,16.87364444732666,17.29723269144694,15.850000381469727,11.106540910488304 33741,2013-09-06,JNJ,87.22000122070312,87.91999816894531,86.0,66.45906066894531,10034900.0,4.0,-0.7374643023682665,70.20387033964174,64.49912648653013,47.2407794598437,-83.39047238558693,11.310351179105162,68.499826558431,67.53859437306723,15.850000381469727,11.106540910488304 33742,2013-09-06,JPM,52.40999984741211,52.709999084472656,51.279998779296875,39.46649169921875,22339900.0,4.0,-0.5649460543167635,41.19457993123986,37.31941619302772,48.44954810182757,-49.49622834477112,23.128348905332004,40.126521301269534,40.34159049987793,15.850000381469727,11.106540910488304 33743,2013-09-06,KO,38.380001068115234,38.619998931884766,38.099998474121094,27.744613647460938,13976900.0,4.0,-0.35872380882178234,28.930702208419273,27.04902477369743,41.37055600100387,-69.64361611519709,37.627409259648395,28.381254069010417,28.841130828857423,15.850000381469727,11.106540910488304 33744,2013-09-06,MCD,95.87000274658203,96.75,95.25,73.73480224609375,4485800.0,4.0,-0.34367917857734653,73.96600720827807,71.62124788815747,49.07588421523962,-15.763238730647014,3.3041860851940372,73.47570622762045,74.39853070576986,15.850000381469727,11.106540910488304 33745,2013-09-06,MMM,115.08999633789062,115.81999969482422,113.88999938964844,83.85123443603516,1965600.0,4.0,-0.1804458679528551,86.06198512788413,81.41758716825845,54.322201832052826,-39.415486601265606,0.6780523410474245,84.25114974975585,82.85257873535156,15.850000381469727,11.106540910488304 33746,2013-09-06,MRK,45.39122009277344,45.6297721862793,44.904579162597656,32.94152069091797,27944815.0,4.0,-0.1099570854642522,33.72436392238994,32.434052825656934,49.9403794734866,-71.48329003870332,23.47472656339158,33.247419865926105,33.07978820800781,15.850000381469727,11.106540910488304 33747,2013-09-06,MSFT,31.309999465942383,31.389999389648438,31.1299991607666,26.085464477539062,75434900.0,4.0,-0.1815282672969758,28.83488947485417,25.41963227654964,44.59352507088761,-88.44498041886943,16.093657914631567,26.917064476013184,27.661631266276043,15.850000381469727,11.106540910488304 33748,2013-09-06,NKE,32.70000076293945,32.775001525878906,32.084999084472656,29.109901428222656,4632600.0,4.0,0.07446506084344406,29.73849676632469,27.865265288118668,54.610454821294766,25.108629146571705,7.067654367498146,28.844121551513673,28.38829453786214,15.850000381469727,11.106540910488304 33749,2013-09-06,PG,77.12000274658203,77.61000061035156,76.4000015258789,57.41645812988281,6977400.0,4.0,-0.6196542520713919,61.35575993482545,56.4480665880017,43.304084410691054,-128.0451502957682,67.33816533176262,59.39706751505534,58.94086176554362,15.850000381469727,11.106540910488304 33750,2013-09-06,TRV,80.4800033569336,81.05000305175781,79.12000274658203,63.89265823364258,1923300.0,4.0,-0.3480479119262796,65.03478803735793,62.33409738439501,47.89017775911776,-63.82786699022236,22.641474165661833,64.32682126363119,64.4681334177653,15.850000381469727,11.106540910488304 33751,2013-09-06,UNH,74.23999786376953,74.79000091552734,72.55000305175781,63.298404693603516,3584100.0,4.0,0.5532460901848069,63.269354972523686,60.50270275147534,62.12082162666219,171.09784104690053,23.227386182777686,62.00411796569824,59.6436045328776,15.850000381469727,11.106540910488304 33752,2013-09-06,V,44.08000183105469,44.47249984741211,43.76250076293945,41.19055938720703,6697200.0,4.0,-0.39866023215486024,42.13840445951261,40.11886978670321,47.367620750752785,-49.37413453478823,2.7476931804210745,41.742179997762044,42.51742649078369,15.850000381469727,11.106540910488304 33753,2013-09-06,VZ,47.0099983215332,47.040000915527344,46.040000915527344,28.29560089111328,13434300.0,4.0,-0.5018949255914471,30.33072852795663,27.798612979001376,41.18247194479928,-97.78489474114323,22.731232855516968,29.604551569620767,30.130234464009604,15.850000381469727,11.106540910488304 33754,2013-09-06,WBA,50.189998626708984,50.27000045776367,49.02000045776367,36.4045524597168,5222900.0,4.0,-0.016237436495956103,37.300023997751836,34.622422062428825,52.90256219692367,13.533388929365113,7.6717514547035295,36.27509752909342,35.74122428894043,15.850000381469727,11.106540910488304 33755,2013-09-06,WMT,72.69999694824219,73.16000366210938,72.19000244140625,58.54762268066406,5790200.0,4.0,-0.8062396727863401,62.159355222930685,57.01278795028709,38.91803006573169,-79.81937573428652,28.805697739549235,60.594265111287434,60.75578962961833,15.850000381469727,11.106540910488304 33814,2013-09-09,AAPL,18.03571319580078,18.139999389648438,17.981428146362305,15.777156829833984,340687200.0,0.0,0.329988550145643,16.02825632829605,14.889353458691259,63.91999908115685,81.38719907717861,26.105344694755907,15.047723706563314,14.041282765070598,15.630000114440918,18.97147388801145 33815,2013-09-09,AMGN,111.33999633789062,111.95999908447266,110.45999908447266,85.17467498779297,2826800.0,0.0,1.1853960969637853,87.26266566343818,78.14175099305595,56.152069890635474,90.65480985265421,27.273906513614666,82.78676300048828,79.9064500172933,15.630000114440918,18.97147388801145 33816,2013-09-09,AXP,73.58999633789062,73.80999755859375,73.1500015258789,63.480377197265625,3189500.0,0.0,-0.46078848605643685,65.8120460556264,61.3253662063365,49.39604744538629,-45.59362888694314,7.750495666617472,64.0365219116211,64.37267214457194,15.630000114440918,18.97147388801145 33817,2013-09-09,BA,106.58000183105469,107.37999725341797,106.55999755859375,91.27959442138672,2907600.0,0.0,0.3609307367757424,91.40817054416833,87.1537381777555,56.59332729553383,120.01906931953609,9.760684162136355,89.5808588663737,88.75745277404785,15.630000114440918,18.97147388801145 33818,2013-09-09,CAT,84.04000091552734,86.02999877929688,84.0199966430664,64.42279815673828,6702200.0,0.0,-0.10050068861801975,65.32824762409433,61.16515790874259,53.779901387577176,95.24114036830939,22.490251196632776,63.110591634114584,63.045951970418294,15.630000114440918,18.97147388801145 33819,2013-09-09,CRM,48.599998474121094,49.20000076293945,48.540000915527344,49.20000076293945,5220300.0,0.0,1.4751718597147914,50.404128780433496,40.22187143318955,64.38270786875842,158.8521911698899,35.231040238916265,45.148333358764646,42.48083343505859,15.630000114440918,18.97147388801145 33820,2013-09-09,CSCO,23.610000610351562,23.979999542236328,23.579999923706055,17.37528419494629,22744700.0,0.0,-0.3280011634220905,19.006937843150194,16.168575996571487,46.239798812407514,-63.828596627363886,22.882534028370685,18.011365191141763,18.06746311187744,15.630000114440918,18.97147388801145 33821,2013-09-09,CVX,121.20999908447266,122.47000122070312,121.20999908447266,80.49253845214844,4482000.0,0.0,-0.09115168626325953,80.83531461233139,77.3849200678444,52.75196568537775,12.205785872151878,10.709206787592118,79.85317611694336,79.81959355672201,15.630000114440918,18.97147388801145 33822,2013-09-09,DIS,61.599998474121094,61.84000015258789,61.27000045776367,55.99102783203125,7224500.0,0.0,-0.7269595609477193,58.056276555524235,54.28214545680487,44.93239127127393,-54.91476644251383,17.744016263184317,57.28769900004069,57.898003514607744,15.630000114440918,18.97147388801145 33823,2013-09-09,GS,157.41000366210938,159.6999969482422,157.16000366210938,132.9853515625,2150400.0,0.0,-1.053126871479975,136.70976083208623,125.93757650922234,51.6235626020687,-24.548335975418055,5.752061797969207,133.15575154622397,132.44607162475586,15.630000114440918,18.97147388801145 33824,2013-09-09,HD,72.9800033569336,73.79000091552734,72.9000015258789,58.529014587402344,5781800.0,0.0,-0.8961129118230815,62.13354006723688,56.644581499535576,43.95208041470734,-87.39081453018129,33.77788964708994,60.50156173706055,61.09340051015218,15.630000114440918,18.97147388801145 33825,2013-09-09,HON,78.02376556396484,78.87226104736328,77.95702362060547,64.04290771484375,2381133.0,0.0,-0.11927036307071148,64.92340134918015,61.368249804384305,55.17154287803009,11.016066735271734,2.8719694864310443,63.6692440032959,63.03076642354329,15.630000114440918,18.97147388801145 33826,2013-09-09,IBM,175.602294921875,177.33270263671875,175.24856567382812,116.916015625,3155991.0,0.0,-1.246734713507493,119.17898699889695,114.31366436829056,42.38083190342327,-53.37952220293137,20.60522602240457,118.3291145324707,120.62452507019043,15.630000114440918,18.97147388801145 33827,2013-09-09,INTC,22.719999313354492,23.030000686645508,22.700000762939453,17.161367416381836,27770600.0,0.0,-0.04944043361851769,17.154699927919555,16.33056694830115,50.99118558679485,71.65803261996685,7.9015731203607125,16.87053279876709,17.274287859598797,15.630000114440918,18.97147388801145 33828,2013-09-09,JNJ,87.38999938964844,87.5999984741211,87.01000213623047,66.76406860351562,6819700.0,0.0,-0.6738983199198145,69.79112640733942,64.59853500013128,48.5224088125657,-69.19129888489023,11.310351179105158,68.38352533976237,67.5803405125936,15.630000114440918,18.97147388801145 33829,2013-09-09,JPM,52.779998779296875,53.189998626708984,52.52000045776367,39.69174575805664,19936400.0,0.0,-0.4652815852545231,40.97865598188137,37.41069109453465,49.61261466999377,-19.788464973533944,14.877866676274992,40.04667663574219,40.33010368347168,15.630000114440918,18.97147388801145 33830,2013-09-09,KO,38.52000045776367,38.54999923706055,38.27000045776367,27.867599487304688,10605500.0,0.0,-0.32643847952148164,28.727457940370517,27.13362203857235,42.72398851879003,-59.61385969055059,37.627409259648395,28.33012975056966,28.818341890970867,15.630000114440918,18.97147388801145 33831,2013-09-09,MCD,96.22000122070312,96.79000091552734,96.20999908447266,73.88030242919922,3525200.0,0.0,-0.2421289431048308,73.88291419744938,71.67464576959163,49.69417563903886,6.743572856379061,2.6762188189954803,73.45542271931966,74.3776242574056,15.630000114440918,18.97147388801145 33832,2013-09-09,MMM,115.62999725341797,117.13999938964844,115.51000213623047,85.09033203125,1976800.0,0.0,-0.029884729666292742,85.92268523433029,81.48989105961502,58.27659563817917,23.26194402461139,15.767853371642145,84.26264623006185,82.92731145222982,15.630000114440918,18.97147388801145 33833,2013-09-09,MRK,45.41984558105469,45.65839767456055,45.30534362792969,33.11493682861328,30580850.0,0.0,-0.08865094197796708,33.66041029828426,32.45292016131046,51.59375183014367,-35.238404048296644,22.149282175032877,33.23007837931315,33.077938334147134,15.630000114440918,18.97147388801145 33834,2013-09-09,MSFT,31.219999313354492,31.790000915527344,31.200000762939453,26.51254653930664,49628500.0,0.0,-0.20239417438626361,28.822402982613184,25.364188356498147,46.6573504291022,-60.30942327357227,9.184563417669029,26.9243569056193,27.62231378555298,15.630000114440918,18.97147388801145 33835,2013-09-09,NKE,32.529998779296875,32.79499816894531,32.46500015258789,29.298057556152344,4147800.0,0.0,0.10765354494816748,29.67608904488428,27.896750882789064,55.76182855064639,46.98251868873562,7.625031269317259,28.890072949727376,28.417000261942544,15.630000114440918,18.97147388801145 33836,2013-09-09,PG,77.37000274658203,78.19999694824219,77.37000274658203,58.168121337890625,6089300.0,0.0,-0.5692110460235043,61.08301976350539,56.46182200285203,47.13584411270472,-81.74933396367854,55.68742928042937,59.34174766540527,58.944745254516604,15.630000114440918,18.97147388801145 33837,2013-09-09,TRV,80.73999786376953,82.30999755859375,80.54000091552734,65.24211883544922,2797100.0,0.0,-0.1916410589253914,65.15226472271466,62.264163271059765,52.80386777490208,17.77680822480711,4.007229834373627,64.30322430928548,64.46685371398925,15.630000114440918,18.97147388801145 33838,2013-09-09,UNH,74.11000061035156,74.55000305175781,73.77999877929688,63.46078109741211,2629600.0,0.0,0.6109684911975393,63.48525561829278,60.3996217773371,62.53380297419766,196.3193996950221,23.227386182777696,62.0622366587321,59.78747736612956,15.630000114440918,18.97147388801145 33839,2013-09-09,V,44.31999969482422,44.662498474121094,44.31999969482422,41.6288948059082,10801600.0,0.0,-0.32909997407271163,42.09946323064688,40.13615421625253,49.23926996099359,-13.714771068339005,5.857039233825125,41.631090545654295,42.50435282389323,15.630000114440918,18.97147388801145 33840,2013-09-09,VZ,46.349998474121094,46.400001525878906,45.81999969482422,28.033052444458008,12732600.0,0.0,-0.5207971505360867,30.205137035499394,27.715987422813594,39.94079497664179,-111.17498092940285,24.997873566057233,29.500544802347818,30.08727175394694,15.630000114440918,18.97147388801145 33841,2013-09-09,WBA,49.540000915527344,50.400001525878906,49.540000915527344,36.96394729614258,3491500.0,0.0,0.06227600898338892,37.40156487013304,34.589083018050545,55.314430998195675,49.48787268532495,9.302428474064252,36.268333689371744,35.74698422749837,15.630000114440918,18.97147388801145 33842,2013-09-09,WMT,72.8499984741211,73.6500015258789,72.69999694824219,59.289676666259766,5523000.0,0.0,-0.7234342663912585,61.7538041167274,57.14491910409779,43.70761527950646,-57.189119997977194,16.96625169173082,60.48620783487956,60.7418451944987,15.630000114440918,18.97147388801145 33843,2013-09-10,AAPL,18.078571319580078,18.123214721679688,17.48214340209961,15.41777229309082,743195600.0,1.0,0.3037610621275473,15.888304981443362,15.1143358381062,59.2517354033977,47.566450031091186,5.2824333200635145,15.099452177683512,14.076302433013916,14.529999732971191,25.052107954181803 33844,2013-09-10,AMGN,112.31999969482422,112.5999984741211,110.41999816894531,84.78572082519531,3139700.0,1.0,1.1518220108633983,87.4783044438611,78.1870878596057,55.51587173664931,87.50106478002,29.654092982858565,82.84439112345378,80.08651377360026,14.529999732971191,25.052107954181803 33845,2013-09-10,AXP,74.22000122070312,74.66000366210938,74.0,64.29046630859375,3269100.0,1.0,-0.33799758635031196,65.6912453239051,61.36946710895623,51.865787254576524,7.163478710315987,3.7493083790835464,64.02330780029297,64.39927126566569,14.529999732971191,25.052107954181803 33846,2013-09-10,BA,107.63999938964844,108.44999694824219,107.4000015258789,92.11412048339844,3848000.0,1.0,0.5126484523926962,91.9062338533149,86.99034054854057,57.98359622981407,166.98293103585942,17.578475446612604,89.68971506754558,88.85398343404134,14.529999732971191,25.052107954181803 33847,2013-09-10,CAT,86.80999755859375,86.88999938964844,86.18000030517578,65.1905288696289,6298400.0,1.0,0.08641510795858665,65.37916170607598,61.1360722874543,56.01296622559585,170.98295345613758,28.817200765316485,63.200662994384764,63.08760878245036,14.529999732971191,25.052107954181803 33848,2013-09-10,CRM,49.45000076293945,50.08000183105469,49.349998474121094,50.02000045776367,5138200.0,1.0,1.611553405086589,51.05422622053538,40.03477409989919,65.88038649352424,170.27724330583234,40.94011981467361,45.371999994913736,42.68850008646647,14.529999732971191,25.052107954181803 33849,2013-09-10,CSCO,24.030000686645508,24.25,24.0,17.549623489379883,29302400.0,1.0,-0.2852464244780215,18.727265029696017,16.289895385953397,48.34615587092172,-41.224774297239094,10.584300535865241,17.983035850524903,18.07034746805827,14.529999732971191,25.052107954181803 33850,2013-09-10,CVX,122.81999969482422,123.01000213623047,121.20999908447266,81.01283264160156,6000800.0,1.0,0.031164113984601727,81.09955291733897,77.26609268202625,54.40152989755108,33.31290985693998,4.58642965841542,79.80649998982747,79.86037686665853,14.529999732971191,25.052107954181803 33851,2013-09-10,DIS,62.09000015258789,62.970001220703125,61.93000030517578,57.118309020996094,9919600.0,1.0,-0.5756248362982035,57.83395400126034,54.40446801106876,49.48530481285985,-15.227205482373595,2.6626267468267812,57.23375956217448,57.88330663045247,14.529999732971191,25.052107954181803 33852,2013-09-10,GS,162.97999572753906,165.52999877929688,162.55999755859375,137.69642639160156,5265900.0,1.0,-0.40979511993239726,137.44581637479342,125.53317837618312,56.929007452522185,76.03273269033465,17.25834737602095,133.22530364990234,132.48431116739908,14.529999732971191,25.052107954181803 33853,2013-09-10,HD,73.95999908447266,74.6500015258789,73.73999786376953,59.34038162231445,6438700.0,1.0,-0.793205488631699,61.49203606483821,56.953164664531904,46.81344632873018,-57.69823823108043,19.836159153529533,60.40456771850586,61.07233460744222,14.529999732971191,25.052107954181803 33854,2013-09-10,HON,79.11060333251953,80.34998321533203,78.93899536132812,65.36370086669922,2478263.0,1.0,0.07061715851649097,65.13954614975844,61.238897758932964,59.24444795033927,80.0029657016399,20.418680762593265,63.715440114339195,63.11287415822347,14.529999732971191,25.052107954181803 33855,2013-09-10,IBM,178.96749877929688,179.397705078125,178.1739959716797,117.93992614746094,3294482.0,1.0,-1.0310789482837635,118.80757066729201,114.5276962089287,44.951944962436414,-6.4182605254934,3.0769919869901354,118.14721043904622,120.47078717549643,14.529999732971191,25.052107954181803 33856,2013-09-10,INTC,23.06999969482422,23.1299991607666,22.93000030517578,17.213808059692383,31705400.0,1.0,-0.015219718474497768,17.20922674747612,16.301509336508257,51.57718627569228,106.04487987943773,11.716182897460687,16.869663937886557,17.253082466125488,14.529999732971191,25.052107954181803 33857,2013-09-10,JNJ,88.13999938964844,88.58000183105469,87.8499984741211,67.50367736816406,8658700.0,1.0,-0.5574160297113906,69.42761761665967,64.74991763114305,51.47910721395383,-42.136906348857806,2.8841689551708773,68.28229115804037,67.6344134648641,14.529999732971191,25.052107954181803 33858,2013-09-10,JPM,53.83000183105469,53.93000030517578,53.29999923706055,40.299983978271484,20233200.0,1.0,-0.33337410519995814,40.91494583230243,37.442864378879214,52.59989343615603,13.963236947930389,3.4537390423796848,39.99611752827962,40.34167563120524,14.529999732971191,25.052107954181803 33859,2013-09-10,KO,38.77000045776367,38.779998779296875,38.5099983215332,27.947174072265625,11757300.0,1.0,-0.2910757790810976,28.56712842642484,27.207136672146934,43.595507904304206,-40.482407173139705,25.58638221480128,28.290339597066243,28.797723261515298,14.529999732971191,25.052107954181803 33860,2013-09-10,MCD,97.0999984741211,97.36000061035156,96.5,74.21735382080078,4984300.0,1.0,-0.13292019811279943,74.01081417564056,71.59482776161529,51.11646566820705,30.678067285295352,6.025361570924015,73.45042673746745,74.36816101074218,14.529999732971191,25.052107954181803 33861,2013-09-10,MMM,117.30999755859375,117.87000274658203,117.06999969482422,85.70987701416016,2572800.0,1.0,0.13783923463273595,85.89778224692063,81.50468052163407,60.06481598874918,63.81283714989639,22.7097438129708,84.30204213460287,83.01442337036133,14.529999732971191,25.052107954181803 33862,2013-09-10,MRK,45.667938232421875,46.183204650878906,45.667938232421875,33.28140640258789,32287413.0,1.0,-0.057668203237426496,33.59357121066144,32.485769533357114,53.130977508472085,26.458351553379554,0.9185556576666929,33.22175432840983,33.07828502655029,14.529999732971191,25.052107954181803 33863,2013-09-10,MSFT,31.899999618530273,32.400001525878906,31.790000915527344,27.123863220214844,56881200.0,1.0,-0.16766961793777568,28.80835123551643,25.35730523573601,49.44570899517208,-4.161969269341495,0.47134402719036483,26.954244105021157,27.597620010375977,14.529999732971191,25.052107954181803 33864,2013-09-10,NKE,33.349998474121094,33.4900016784668,32.97999954223633,29.93419075012207,13380000.0,1.0,0.18317476540445554,29.743743613085755,27.852857682385434,59.36674380186555,124.75445757278445,24.458108694056286,28.954549853007,28.455340766906737,14.529999732971191,25.052107954181803 33865,2013-09-10,PG,78.5,78.63999938964844,77.77999877929688,58.011837005615234,6650200.0,1.0,-0.53567040629828,60.772330245966124,56.499383392339546,46.460468334341556,-65.46337507373356,47.500494999382745,59.28866017659505,58.950948588053386,14.529999732971191,25.052107954181803 33866,2013-09-10,TRV,82.69999694824219,82.8499984741211,81.69000244140625,65.51995086669922,2552300.0,1.0,-0.04475289457796805,65.30346725817152,62.17092811231186,53.73305734602889,60.59495839387511,2.7614276468541856,64.29388542175293,64.47875073750814,14.529999732971191,25.052107954181803 33867,2013-09-10,UNH,74.5999984741211,74.63999938964844,73.83999633789062,63.78555679321289,3925400.0,1.0,0.6751380233802493,63.78624942228545,60.29007694795381,63.36034533886897,188.28739936575465,24.383669038282125,62.11465733846028,59.94174868265788,14.529999732971191,25.052107954181803 33868,2013-09-10,V,45.602500915527344,46.162498474121094,45.33250045776367,43.0371208190918,19507200.0,1.0,-0.15851365145725538,42.44919232735799,39.90675402273966,54.604333883237146,111.07583286185088,25.86115854002679,41.5764835357666,42.51986974080403,14.529999732971191,25.052107954181803 33869,2013-09-10,VZ,45.959999084472656,46.59000015258789,45.470001220703125,28.374988555908203,19005500.0,1.0,-0.5023946210119377,29.956304958851348,27.77064644953488,42.2852494794945,-103.02040419493879,28.561684559715754,29.398369725545248,30.045676104227702,14.529999732971191,25.052107954181803 33870,2013-09-10,WBA,50.36000061035156,50.66999816894531,50.18000030517578,37.295162200927734,3737400.0,1.0,0.1495013958918463,37.51581638385233,34.53373653362814,56.67344894841408,85.15994321421941,12.724589142642909,36.27748603820801,35.756923548380534,14.529999732971191,25.052107954181803 33871,2013-09-10,WMT,73.66000366210938,74.20999908447266,73.56999969482422,59.65262222290039,6845300.0,1.0,-0.6213610486985175,61.24585864423891,57.40122273088316,45.855773482260794,-34.48537591491201,5.157788129138375,60.390516662597655,60.7356871287028,14.529999732971191,25.052107954181803 33872,2013-09-11,AAPL,16.67892837524414,16.917499542236328,16.600357055664062,14.578372955322266,898696400.0,2.0,0.21279016494519354,16.02574711020348,14.908756635829235,50.36434425862633,-68.5648203701002,19.73808245300724,15.117492707570394,14.096325747172038,13.819999694824219,33.20572942916598 33873,2013-09-11,AMGN,112.2300033569336,112.88999938964844,111.37999725341797,85.40348052978516,3196200.0,2.0,1.1616713271239405,87.76818159239893,78.24654161316748,56.32882562976694,105.60047357461134,30.751865379387805,82.87628758748373,80.25586280822753,13.819999694824219,33.20572942916598 33874,2013-09-11,AXP,74.69999694824219,75.22000122070312,74.4000015258789,64.79029846191406,3297900.0,2.0,-0.19806941524617372,65.48719732855348,61.48302209283324,53.319949067460236,38.44943278303492,10.477972622688632,64.02302017211915,64.42174282073975,13.819999694824219,33.20572942916598 33875,2013-09-11,BA,108.25,109.2300033569336,107.80000305175781,93.01678466796875,3313700.0,2.0,0.6976808602361757,92.4807264164091,86.67131826132528,59.437309126724664,186.11448413851366,22.790846021758878,89.802663675944,88.94860445658365,13.819999694824219,33.20572942916598 33876,2013-09-11,CAT,86.5,87.12999725341797,86.26000213623047,65.58191680908203,4382900.0,2.0,0.2630961504982423,65.48644182040414,61.070940000274575,57.10589008390496,165.0558318906206,30.509342651317194,63.29951604207357,63.13516565958659,13.819999694824219,33.20572942916598 33877,2013-09-11,CRM,49.790000915527344,50.41999816894531,49.4900016784668,49.880001068115234,4309400.0,2.0,1.6888717197496774,51.617951053003964,39.952049404759705,65.39472223799757,151.18481197337044,43.01463788757974,45.568333307902016,42.88283341725667,13.819999694824219,33.20572942916598 33878,2013-09-11,CSCO,24.200000762939453,24.40999984741211,24.18000030517578,17.709423065185547,25153200.0,2.0,-0.235750905873779,18.400950303739084,16.475289472872245,50.196426304350425,-27.320158151255672,3.991510766910193,17.951800537109374,18.068561871846516,13.819999694824219,33.20572942916598 33879,2013-09-11,CVX,123.05000305175781,124.0,122.79000091552734,81.61213684082031,4995800.0,2.0,0.1744481772049653,81.44055742455818,77.08470960425042,56.22272231647822,85.3769593877975,5.6406812595439,79.7882911682129,79.90091514587402,13.819999694824219,33.20572942916598 33880,2013-09-11,DIS,63.119998931884766,63.939998626708984,62.97999954223633,58.12739562988281,9439700.0,2.0,-0.3700009796809951,57.82306158421667,54.41172425867884,53.077760017009645,26.401956664874675,16.018486061969835,57.22648684183756,57.87497336069743,13.819999694824219,33.20572942916598 33881,2013-09-11,GS,164.92999267578125,165.7899932861328,163.77999877929688,137.6297149658203,2233100.0,2.0,0.09358804882381833,137.81255491448456,125.32354432867949,56.837695451558744,82.22231779195468,18.107796227610397,133.3131337483724,132.50495580037435,13.819999694824219,33.20572942916598 33882,2013-09-11,HD,74.66000366210938,75.11000061035156,74.16000366210938,59.69038009643555,6441500.0,2.0,-0.6756205296358431,60.58271106922291,57.54557758128979,47.99813669496349,-41.96047750901827,13.097005587965924,60.32108675638835,61.063036346435545,13.819999694824219,33.20572942916598 33883,2013-09-11,HON,80.27371215820312,80.46438598632812,79.74935913085938,65.2859878540039,2635599.0,2.0,0.21238535067302422,65.27956204786832,61.15780520066683,58.918622298174895,91.86895419288574,21.59094314486062,63.752862040201826,63.173973592122394,13.819999694824219,33.20572942916598 33884,2013-09-11,IBM,178.61376953125,182.47610473632812,178.6042022705078,120.53134155273438,5191193.0,2.0,-0.6436450947871322,119.28225145032431,114.19712171862099,50.71042126294415,48.94432106047192,16.30649550735607,118.05587972005209,120.35143496195475,13.819999694824219,33.20572942916598 33885,2013-09-11,INTC,22.90999984741211,22.979999542236328,22.709999084472656,17.086458206176758,45815300.0,2.0,0.0016058645456347165,17.241455342413502,16.291003535149976,50.0730685399463,72.17239985875818,1.8000713993543824,16.86108830769857,17.22752914428711,13.819999694824219,33.20572942916598 33886,2013-09-11,JNJ,88.62999725341797,89.2699966430664,88.13999938964844,68.0374526977539,8098100.0,2.0,-0.41722228852997034,68.7899808882585,65.15236682902665,53.47419676766325,-24.88070290092033,11.388804658125402,68.19985860188802,67.68830127716065,13.819999694824219,33.20572942916598 33887,2013-09-11,JPM,53.369998931884766,53.7599983215332,53.060001373291016,39.99211883544922,16028600.0,2.0,-0.2507876965481657,40.75788449472216,37.52258463674757,51.016196502304645,6.401432353907364,6.671396576425029,39.94430681864421,40.33917077382406,13.819999694824219,33.20572942916598 33888,2013-09-11,KO,38.68000030517578,38.779998779296875,38.529998779296875,28.05570411682129,11996500.0,2.0,-0.2513951893802755,28.430250680993186,27.28107420151414,44.7809813339868,-33.471210219170665,25.586382214801283,28.253202374776205,28.774814097086587,13.819999694824219,33.20572942916598 33889,2013-09-11,MCD,96.66000366210938,97.45999908447266,96.37000274658203,74.65396881103516,3928600.0,2.0,-0.011013345144647246,74.3241853853505,71.41803186928816,52.90093051434258,41.24304055671703,3.8791142928494864,73.44732055664062,74.36192207336425,13.819999694824219,33.20572942916598 33890,2013-09-11,MMM,117.62999725341797,118.70999908447266,117.58999633789062,86.52625274658203,1889000.0,2.0,0.3328000715316364,86.04362539079028,81.40933786604566,62.2691547116772,90.35654506563017,29.823631561314123,84.36309432983398,83.1045103708903,13.819999694824219,33.20572942916598 33891,2013-09-11,MRK,45.83015441894531,46.288169860839844,45.76335906982422,33.39240646362305,14021297.0,2.0,-0.023882084503576095,33.54728792435387,32.511937920983044,54.13564670738765,45.68893142400017,2.6972776685270485,33.2238358815511,33.08221581776937,13.819999694824219,33.20572942916598 33892,2013-09-11,MSFT,32.56999969482422,32.93000030517578,32.529998779296875,27.41696548461914,39087500.0,2.0,-0.11517162677422377,28.835423709484537,25.372941730884115,50.7232999759075,44.33374995061022,8.025847782758133,26.98530871073405,27.569495646158853,13.819999694824219,33.20572942916598 33893,2013-09-11,NKE,33.4900016784668,33.90999984741211,33.40999984741211,30.279144287109375,9112400.0,2.0,0.2677740121266936,29.972154916119827,27.713957678484668,61.14298965070968,167.20223899439853,32.41401991005296,29.028441365559896,28.499058469136557,13.819999694824219,33.20572942916598 33894,2013-09-11,PG,77.26000213623047,78.2699966430664,77.25,58.24999237060547,7049800.0,2.0,-0.4842894724824518,60.39847574298583,56.620949839899914,47.64306484429133,-70.61889336561842,50.82979732423052,59.234828821818034,58.94967155456543,13.819999694824219,33.20572942916598 33895,2013-09-11,TRV,82.55999755859375,83.87999725341797,82.41999816894531,66.46456909179688,2431100.0,2.0,0.14619458997071888,65.78094180891236,61.87586170366089,56.72937819949896,116.5855374286557,14.152684330483705,64.31655998229981,64.49219131469727,13.819999694824219,33.20572942916598 33896,2013-09-11,UNH,74.58000183105469,75.19000244140625,74.33000183105469,64.49761962890625,3819200.0,2.0,0.7745221506057121,64.17908622761546,60.07784469584645,65.10629089262048,220.15350596300073,31.157272736487457,62.20562795003255,60.0997683207194,13.819999694824219,33.20572942916598 33897,2013-09-11,V,46.25,46.63249969482422,45.727500915527344,43.4381103515625,11006000.0,2.0,0.008930793654585045,42.87689722896016,39.65181103825175,55.974995895694605,167.91983362299328,30.7871085376371,41.539353942871095,42.53656215667725,13.819999694824219,33.20572942916598 33898,2013-09-11,VZ,46.4900016784668,46.900001525878906,46.31999969482422,28.4055233001709,16048000.0,2.0,-0.47981556989358154,29.74954016273814,27.816820883099265,42.4926254092155,-76.90798739377361,23.026880370253956,29.318990580240886,30.00821615854899,13.819999694824219,33.20572942916598 33899,2013-09-11,WBA,50.689998626708984,50.779998779296875,50.33000183105469,37.35404586791992,3484100.0,2.0,0.22083392720820427,37.59634619267656,34.4924027392082,56.91443832177541,92.54862814469709,14.135561474140895,36.30347162882487,35.76540635426839,13.819999694824219,33.20572942916598 33900,2013-09-11,WMT,74.0,74.23999786376953,73.66000366210938,59.725215911865234,5335800.0,2.0,-0.5285171673557443,60.685529772780896,57.73491090104723,46.27993744131545,-29.48810918518664,4.5533499083069415,60.29991849263509,60.72967014312744,13.819999694824219,33.20572942916598 33901,2013-09-12,AAPL,16.73214340209961,16.97857093811035,16.643213272094727,14.733597755432129,404051200.0,3.0,0.15147431599404904,16.073064002908065,14.780990734183,51.74885579840752,-64.03098157306681,17.667769320285416,15.141522884368896,14.11905477841695,14.289999961853027,50.950314145350276 33902,2013-09-12,AMGN,112.22000122070312,113.68000030517578,111.95999908447266,86.53997039794922,2685800.0,3.0,1.2468097686389115,88.20923469613903,78.3256735985387,57.79665950791606,124.49198418261915,33.76191173360646,83.01972885131836,80.41352361043295,14.289999961853027,50.950314145350276 33903,2013-09-12,AXP,75.29000091552734,75.61000061035156,74.97000122070312,64.88510131835938,2502200.0,3.0,-0.07861925941970327,65.37057204181325,61.54880127971996,53.59501952289452,57.39578116432153,14.906534329859342,64.06668472290039,64.429469871521,14.289999961853027,50.950314145350276 33904,2013-09-12,BA,109.19000244140625,110.22000122070312,109.13999938964844,93.50215911865234,4766800.0,3.0,0.873417821304983,93.17441558103899,86.45791092652938,60.20322592181855,209.59890016156436,28.89201166458848,89.94959309895833,89.03648007710775,14.289999961853027,50.950314145350276 33905,2013-09-12,CAT,86.94000244140625,87.22000122070312,86.62000274658203,65.36366271972656,3980600.0,3.0,0.3811126393713451,65.6447115257946,60.98944718087043,56.298945523785456,150.023428391469,31.16531721856333,63.398118845621745,63.171236737569174,14.289999961853027,50.950314145350276 33906,2013-09-12,CRM,49.83000183105469,50.599998474121094,49.400001525878906,49.959999084472656,3839600.0,3.0,1.7365839536851624,52.14350385394201,39.95649652752772,65.5448670276183,134.6527776909534,44.125351672606335,45.77533327738444,43.07800006866455,14.289999961853027,50.950314145350276 33907,2013-09-12,CSCO,24.420000076293945,24.450000762939453,24.239999771118164,17.644062042236328,22340000.0,3.0,-0.19949973038351487,17.8969262644833,16.827498097699316,49.4469829131388,-24.326996998111717,2.360627967595092,17.92032388051351,18.064244270324707,14.289999961853027,50.950314145350276 33908,2013-09-12,CVX,124.05000305175781,124.62000274658203,123.63999938964844,81.59239959716797,4529700.0,3.0,0.28314527650557864,81.76546924935363,76.9468384899042,56.146323026823005,114.05195744799006,11.43826207297327,79.76702931722005,79.93785845438639,14.289999961853027,50.950314145350276 33909,2013-09-12,DIS,63.79999923706055,66.3499984741211,63.40999984741211,59.536495208740234,22426500.0,3.0,-0.09227632812412878,58.30449365089116,54.06938368370356,57.44913914705428,82.61326060751149,38.44893339359257,57.25194142659505,57.87800375620524,14.289999961853027,50.950314145350276 33910,2013-09-12,GS,164.83999633789062,165.30999755859375,163.07000732421875,136.20387268066406,2690000.0,3.0,0.37316763636883366,137.9019727268268,125.2794039211224,54.89103506086638,66.00529403304142,14.67126502350719,133.3091084798177,132.50128148396809,14.289999961853027,50.950314145350276 33911,2013-09-12,HD,75.18000030517578,75.73999786376953,74.97000122070312,59.97673034667969,6872200.0,3.0,-0.5529534275012509,60.19609672406298,57.80216873309034,48.960336972534634,-20.360549778786485,4.493926688580611,60.23580894470215,61.04466336568196,14.289999961853027,50.950314145350276 33912,2013-09-12,HON,80.15930938720703,80.48345184326172,79.86376190185547,65.09173583984375,2114710.0,3.0,0.30554106304872874,65.41267817670786,61.09047276323355,58.09248428238183,87.33768125725513,21.796165762583442,63.784323374430336,63.21714782714844,14.289999961853027,50.950314145350276 33913,2013-09-12,IBM,182.5621337890625,182.90631103515625,181.50096130371094,120.55030059814453,3509121.0,3.0,-0.3312526635557873,119.80822091575659,113.87340826515161,50.749413638751776,85.1523260844615,18.593385809499516,117.98551559448242,120.2132169087728,14.289999961853027,50.950314145350276 33914,2013-09-12,INTC,22.780000686645508,22.84000015258789,22.600000381469727,16.951623916625977,29517900.0,3.0,0.004013989232049653,17.246912824512194,16.290040147899916,48.52318645918306,45.78565859379026,2.8106629677998973,16.849007225036623,17.195154031117756,14.289999961853027,50.950314145350276 33915,2013-09-12,JNJ,89.30000305175781,89.56999969482422,88.87999725341797,67.86968994140625,7938500.0,3.0,-0.3160120013468344,68.63102687798559,65.23417621649682,52.768739608939306,-13.043512344364533,14.854350823746854,68.10351003011068,67.7301851272583,14.289999961853027,50.950314145350276 33916,2013-09-12,JPM,53.43000030517578,53.709999084472656,52.08000183105469,39.226219177246094,21976700.0,3.0,-0.24432267450898593,40.52117385197607,37.61587677668604,47.34744440390634,-18.093921486474105,18.524059525338295,39.856954447428386,40.32067082722982,14.289999961853027,50.950314145350276 33917,2013-09-12,KO,38.59000015258789,38.61000061035156,38.279998779296875,28.011974334716797,12114100.0,3.0,-0.22092992149901747,28.290646325294592,27.36204742317953,44.392084631939134,-45.30579838789662,32.88012077814547,28.220394770304363,28.74816157023112,14.289999961853027,50.950314145350276 33918,2013-09-12,MCD,97.4800033569336,97.8499984741211,97.06999969482422,74.43949890136719,4277300.0,3.0,0.06751451945967801,74.55499213960624,71.32818504545236,51.93750647801934,60.11240785476721,9.738676118755635,73.44441045125326,74.33931770324708,14.289999961853027,50.950314145350276 33919,2013-09-12,MMM,118.80000305175781,118.91000366210938,118.0,86.1545181274414,2399700.0,3.0,0.4521005288682147,86.24237507528332,81.3000283365819,60.6911291418887,91.12656526158196,31.429990917844425,84.39749908447266,83.17559496561687,14.289999961853027,50.950314145350276 33920,2013-09-12,MRK,45.610687255859375,45.78244400024414,45.46755599975586,33.490379333496094,9958515.0,3.0,0.010676181440203436,33.48892298423032,32.55027493752261,55.01608775986232,6.5729471456667925,7.307406950214097,33.22640813191732,33.088357543945314,14.289999961853027,50.950314145350276 33921,2013-09-12,MSFT,32.720001220703125,32.779998779296875,32.59000015258789,27.37508201599121,32860200.0,3.0,-0.07606935624576039,28.853858494116054,25.38297870223404,50.53451447574073,37.18658260635382,8.025847782758134,27.01525421142578,27.540950520833334,14.289999961853027,50.950314145350276 33922,2013-09-12,NKE,33.97999954223633,34.45000076293945,33.900001525878906,30.49864387512207,8249800.0,3.0,0.3485138561849972,30.279147069203336,27.58361538196854,62.229832431567345,200.9165667099913,40.959954298001335,29.108607800801597,28.544871679941814,14.289999961853027,50.950314145350276 33923,2013-09-12,PG,78.4000015258789,78.80000305175781,78.16999816894531,58.242557525634766,6944900.0,3.0,-0.43910787980410504,60.04866250107427,56.74824377944331,47.60910334678736,-44.65073576740374,41.25412838611974,59.1842222849528,58.94728609720866,14.289999961853027,50.950314145350276 33924,2013-09-12,TRV,83.12999725341797,83.5999984741211,82.91999816894531,65.9803466796875,1988700.0,3.0,0.2555038559306695,66.02187747049658,61.74997960042627,54.845845878839434,112.67509700738314,14.152684330483718,64.31888618469239,64.48625450134277,14.289999961853027,50.950314145350276 33925,2013-09-12,UNH,75.31999969482422,75.5,74.69999694824219,64.12013244628906,2823800.0,3.0,0.8134478066493074,64.46927804278191,60.004011828433924,63.448209509956705,201.74158521106872,34.682526855382676,62.26749165852865,60.232835578918454,14.289999961853027,50.950314145350276 33926,2013-09-12,V,46.60749816894531,46.95249938964844,46.26499938964844,43.14668273925781,14212000.0,3.0,0.11676989931443416,43.158942000304364,39.52620967205891,54.73253573562478,171.3947211518726,33.97964827626156,41.604448572794595,42.541958745320635,14.289999961853027,50.950314145350276 33927,2013-09-12,VZ,46.599998474121094,47.52000045776367,46.439998626708984,28.91232681274414,18127800.0,3.0,-0.41622867619223314,29.565173436286543,27.907154177544022,45.83430226896473,-48.74805779805704,12.657739844618032,29.275637435913087,29.970740222930907,14.289999961853027,50.950314145350276 33928,2013-09-12,WBA,51.040000915527344,53.47999954223633,50.880001068115234,39.22359085083008,13776300.0,3.0,0.423342103631704,38.23989816091211,34.080851503394534,63.56977402287832,211.6767694079842,39.70992803663504,36.3859250386556,35.79870993296306,14.289999961853027,50.950314145350276 33929,2013-09-12,WMT,74.18000030517578,74.5199966430664,73.7699966430664,59.61228942871094,5261800.0,3.0,-0.45876162744017535,60.08190075033238,58.13770870096157,45.703763296902245,-23.21489108940361,1.1174754496273742,60.20421867370605,60.71134923299154,14.289999961853027,50.950314145350276 33930,2013-09-13,AAPL,16.762142181396484,16.851070404052734,16.5964298248291,14.490784645080566,298835600.0,4.0,0.08233892335762505,16.143011733595756,14.608151939805124,49.5139231780879,-86.1431177405913,18.817207956373235,15.15317579905192,14.142262983322144,14.15999984741211,28.150302011534674 33931,2013-09-13,AMGN,113.97000122070312,115.22000122070312,113.2699966430664,87.76034545898438,3297100.0,4.0,1.396656874197447,88.79102165904011,78.45323111805949,59.315668123953394,152.79267196428006,39.26331254408471,83.17600504557292,80.62088813781739,14.15999984741211,28.150302011534674 33932,2013-09-13,AXP,75.58000183105469,75.75,75.06999969482422,64.89372253417969,2664400.0,4.0,0.01655072329519669,65.4376533961817,61.517917587705014,53.6207298076524,62.59164717600619,16.49174902685885,64.05720494588216,64.44808088938395,14.15999984741211,28.150302011534674 33933,2013-09-13,BA,109.93000030517578,111.33000183105469,109.55999755859375,94.80506896972656,3503400.0,4.0,1.1050858236946794,94.03015722892502,86.33451562263747,62.18597802766931,226.39391879555336,35.04400579891732,90.09474156697591,89.17192624409994,14.15999984741211,28.150302011534674 33934,2013-09-13,CAT,87.0999984741211,87.19999694824219,86.37999725341797,65.49159240722656,3276000.0,4.0,0.4794377537092842,65.81896939981146,60.90174783956841,56.670208463280495,130.61296911443188,27.72838299563362,63.462599690755205,63.21317717234294,14.15999984741211,28.150302011534674 33935,2013-09-13,CRM,49.91999816894531,50.09000015258789,49.18000030517578,49.63999938964844,3350800.0,4.0,1.728648161840269,52.53232117908928,40.17167929393318,64.38882916864605,110.42356267557807,40.54625304273037,45.92533327738444,43.27783336639404,14.15999984741211,28.150302011534674 33936,2013-09-13,CSCO,24.329999923706055,24.40999984741211,24.200000762939453,17.665843963623047,18509900.0,4.0,-0.16708672189295726,17.874160470734925,16.838641653288516,49.705854313615525,-23.441344357395252,3.9704313295052924,17.88230953216553,18.061972777048748,14.15999984741211,28.150302011534674 33937,2013-09-13,CVX,123.9800033569336,124.83000183105469,123.80999755859375,81.75703430175781,3094000.0,4.0,0.3782133475316698,82.11935375140675,76.84914524151318,56.654574751887196,129.4825796830476,13.365521869318938,79.73928044637044,79.98865000406902,14.15999984741211,28.150302011534674 33938,2013-09-13,DIS,65.87000274658203,67.02999877929688,65.5,60.62740707397461,12718700.0,4.0,0.2133901012696029,59.28390363051561,53.48179384873244,60.40352680796605,130.21427395178762,43.03771536595836,57.29224446614583,57.91376145680746,14.15999984741211,28.150302011534674 33939,2013-09-13,GS,164.3800048828125,164.72000122070312,162.9600067138672,136.74586486816406,2231500.0,4.0,0.6311946941449094,138.4169460214393,125.07915535795523,55.490482911241465,68.19244632014963,14.12132642149121,133.2272984822591,132.5425168355306,14.15999984741211,28.150302011534674 33940,2013-09-13,HD,75.33000183105469,75.41000366210938,74.83999633789062,59.74604415893555,4888400.0,4.0,-0.46894757695942246,60.240435178701354,57.78673652845196,48.21681741701985,-25.69494816492593,6.070055004425675,60.15312754313151,61.03906243642171,14.15999984741211,28.150302011534674 33941,2013-09-13,HON,80.10210418701172,80.1688461303711,79.43474578857422,65.301513671875,1739934.0,4.0,0.3917787723022883,65.69459940048478,60.99890188125351,58.738821217107784,79.06995019930925,14.58246498396725,63.78206303914388,63.27889296213786,14.15999984741211,28.150302011534674 33942,2013-09-13,IBM,182.8011474609375,184.6080322265625,182.6003875732422,121.46048736572266,3881078.0,4.0,-0.010118308185326441,120.65556147845,113.42931400983126,52.61123203214709,127.21083467963638,27.02486590967191,117.92934799194336,120.12088038126628,14.15999984741211,28.150302011534674 33943,2013-09-13,INTC,23.049999237060547,23.459999084472656,23.040000915527344,17.558385848999023,61134800.0,4.0,0.05425761441233945,17.398858063095922,16.243715484267362,55.00634909817282,202.190349328907,19.230579001735908,16.86061325073242,17.178702513376873,14.15999984741211,28.150302011534674 33944,2013-09-13,JNJ,89.12999725341797,89.25,88.19999694824219,67.53418731689453,7738600.0,4.0,-0.259878658057886,68.597771867568,65.24376865977574,51.36678992549162,-23.59158756753504,4.912704538333621,67.98916676839193,67.78539702097575,14.15999984741211,28.150302011534674 33945,2013-09-13,JPM,52.290000915527344,52.79999923706055,52.22999954223633,39.489017486572266,11942900.0,4.0,-0.21550921462311123,40.44083569373349,37.643653365714755,48.65800462395138,-21.945908911835875,18.52405952533829,39.758087921142575,40.31350828806559,14.15999984741211,28.150302011534674 33946,2013-09-13,KO,38.560001373291016,38.7400016784668,38.41999816894531,28.194150924682617,11623600.0,4.0,-0.18001079650646545,28.270000828669737,27.37411061389618,46.398211731815906,-26.74037799811111,26.01436372211529,28.18184363047282,28.730815156300864,14.15999984741211,28.150302011534674 33947,2013-09-13,MCD,97.33999633789062,97.6500015258789,97.12999725341797,74.56970977783203,2668700.0,4.0,0.13865699589662484,74.79835290760325,71.2935164466448,52.48103865037662,64.68832199797224,9.738676118755619,73.42253824869792,74.33078854878744,14.15999984741211,28.150302011534674 33948,2013-09-13,MMM,118.48999786376953,118.8499984741211,118.31999969482422,86.44607543945312,1973300.0,4.0,0.5636755385217924,86.64054139932836,81.14876142659938,61.483095312650704,98.52329478841334,31.429990917844407,84.41794255574544,83.26845296223958,14.15999984741211,28.150302011534674 33949,2013-09-13,MRK,45.6870231628418,45.79198455810547,45.48664093017578,33.44839096069336,8049688.0,4.0,0.03428058021599156,33.52324825688125,32.53334163264511,54.55180706779733,8.650518146843407,6.94819339830873,33.218100992838544,33.095764859517416,14.15999984741211,28.150302011534674 33950,2013-09-13,MSFT,32.77000045776367,33.06999969482422,32.5099983215332,27.659809112548828,40899000.0,4.0,-0.021853514297255572,28.905303677435676,25.435373011712272,51.796201997079855,49.88193583271044,12.192995129151027,27.059402847290038,27.522555828094482,14.15999984741211,28.150302011534674 33951,2013-09-13,NKE,33.95000076293945,34.06999969482422,33.595001220703125,30.422500610351562,6584600.0,4.0,0.4017257942981587,30.50739630745115,27.562800035017116,61.61141803983409,149.08605421107737,30.96185961823727,29.140841992696128,28.59239247639974,14.15999984741211,28.150302011534674 33952,2013-09-13,PG,78.44000244140625,79.18000030517578,78.41000366210938,58.83045196533203,4894100.0,4.0,-0.3518075555383291,59.8549564672009,56.83552510018192,50.49566641703094,-22.56483698542177,34.70003368793948,59.119971720377606,58.972304089864096,14.15999984741211,28.150302011534674 33953,2013-09-13,TRV,83.41000366210938,83.91000366210938,83.2300033569336,66.3296127319336,1198600.0,4.0,0.36609497324735685,66.40450954554498,61.604894064684515,55.937460447616225,137.3110912373935,17.477481687370997,64.31155459086101,64.5099365234375,14.15999984741211,28.150302011534674 33954,2013-09-13,UNH,74.91999816894531,75.25,74.12000274658203,63.897098541259766,3421000.0,4.0,0.8168831765768587,64.65382951984026,60.10667844524764,62.47571742382382,153.42900788841487,22.170496879396495,62.31308937072754,60.36816825866699,14.15999984741211,28.150302011534674 33955,2013-09-13,V,46.372501373291016,47.32500076293945,46.29999923706055,44.065303802490234,16403600.0,4.0,0.2732088287437975,43.66260728721054,39.37390203590957,57.78784307508302,186.49853715408435,37.56334271530475,41.68340822855632,42.56801815032959,14.15999984741211,28.150302011534674 33956,2013-09-13,VZ,47.79999923706055,48.36000061035156,47.560001373291016,29.162677764892578,16631800.0,4.0,-0.3416955219677398,29.455036542914826,27.96966381261496,47.39633385353348,1.0753352578672264,0.4020578783855362,29.229841868082683,29.952548662821453,14.15999984741211,28.150302011534674 33957,2013-09-13,WBA,53.13999938964844,53.47999954223633,52.529998779296875,39.348716735839844,6979000.0,4.0,0.5871594964585043,38.843287945328775,33.802423190535485,63.95526528735751,235.43924204341369,39.70992803663504,36.451096598307295,35.84226576487223,14.15999984741211,28.150302011534674 33958,2013-09-13,WMT,74.12999725341797,74.4000015258789,73.9800033569336,59.975223541259766,4020400.0,4.0,-0.36992978944042676,60.07210780510905,58.14346798529622,47.861864191890525,-13.772380156243619,1.1174754496273762,60.11313412984212,60.71604620615641,14.15999984741211,28.150302011534674 34017,2013-09-16,AAPL,16.46428680419922,16.48607063293457,15.972143173217773,14.0300931930542,543706800.0,0.0,-0.009515633124385303,16.25622522343449,14.332201080429035,45.64476949948955,-145.03124668409555,32.29948912031572,15.1434237798055,14.16097215016683,14.380000114440918,23.77618661133164 34018,2013-09-16,AMGN,116.20999908447266,117.18000030517578,115.41000366210938,89.37734985351562,4710700.0,0.0,1.6271339385241674,89.57047702997232,78.60965068609212,61.228459476856145,186.76896748264454,45.42956751591592,83.39453455607097,80.89190788269043,14.380000114440918,23.77618661133164 34019,2013-09-16,AXP,76.33999633789062,76.43000030517578,75.44000244140625,65.15228271484375,4536200.0,0.0,0.11155137119266101,65.51423686497981,61.478393139903005,54.404485654703336,87.83482902649128,23.85670578708524,64.05461959838867,64.48975969950358,14.380000114440918,23.77618661133164 34020,2013-09-16,BA,113.7300033569336,115.88999938964844,113.26000213623047,98.50088500976562,7711200.0,0.0,1.5688214547017623,95.9300842899265,85.4735030513821,67.0091552638412,338.0176819861488,52.928022064074284,90.3291753133138,89.4058448791504,14.380000114440918,23.77618661133164 34021,2013-09-16,CAT,87.95999908447266,88.22000122070312,87.02999877929688,65.61956024169922,4866600.0,0.0,0.561217681895414,66.07836062857974,60.79440052559507,57.047804811564156,144.55376091537877,35.4164731813565,63.53485819498698,63.27033100128174,14.380000114440918,23.77618661133164 34022,2013-09-16,CRM,50.20000076293945,50.459999084472656,49.4900016784668,49.650001525878906,3347600.0,0.0,1.7035288581643258,52.87121209192077,40.41478835058412,64.40912647821612,105.5584868333587,43.08712559924837,46.06299997965495,43.49283339182536,14.380000114440918,23.77618661133164 34023,2013-09-16,CSCO,24.43000030517578,24.469999313354492,24.1299991607666,17.709423065185547,32119900.0,0.0,-0.13631139691795724,17.88816507367582,16.83262712450533,50.23330412818803,-19.859005352055238,6.843740428793063,17.838483619689942,18.063312848409016,14.380000114440918,23.77618661133164 34024,2013-09-16,CVX,124.9800033569336,125.19000244140625,123.9800033569336,81.71754455566406,4277800.0,0.0,0.4452365761682131,82.42496282202588,76.82014444726123,56.492114587287055,135.98812647430387,16.687919754638887,79.74265696207682,80.06654383341471,14.380000114440918,23.77618661133164 34025,2013-09-16,DIS,67.31999969482422,67.6500015258789,66.87999725341797,60.85466766357422,9716500.0,0.0,0.46856960037782613,60.12447192083207,53.07486241449508,60.98727180637495,154.43710212077167,46.896356267416884,57.30527483622233,57.98891302744548,14.380000114440918,23.77618661133164 34026,2013-09-16,GS,166.30999755859375,168.57000732421875,165.19000244140625,139.27235412597656,3553100.0,0.0,1.027702846083912,139.4773460658214,124.59360730331925,58.170971771610354,123.43869117710977,27.186151683644393,133.22610270182292,132.71104685465494,14.380000114440918,23.77618661133164 34027,2013-09-16,HD,76.05000305175781,76.29000091552734,75.19999694824219,60.088111877441406,8054400.0,0.0,-0.37049944213034536,60.32473418383921,57.746559074827786,49.395643296059156,-1.989418407361295,5.244799763840656,60.0399107615153,61.06632970174154,14.380000114440918,23.77618661133164 34028,2013-09-16,HON,81.14128112792969,81.35102081298828,80.50252532958984,66.1173095703125,2239635.0,0.0,0.5199569492588907,66.12253641995696,60.814925051600646,61.14934062886443,131.56282995626046,27.270810624405467,63.80390497843425,63.380131530761716,14.380000114440918,23.77618661133164 34029,2013-09-16,IBM,185.181640625,186.24282836914062,184.1395721435547,122.07987213134766,4081910.0,0.0,0.29100760177796303,121.5481587308867,113.03034773883986,53.83965579337436,164.82958988968772,34.0404042950266,117.90745213826497,120.08697814941407,14.380000114440918,23.77618661133164 34030,2013-09-16,INTC,23.6299991607666,23.709999084472656,23.350000381469727,17.520923614501953,30088500.0,0.0,0.09001551726422719,17.50000389016434,16.253433533541713,54.56740704863465,236.16263976747373,26.062969357085436,16.870475896199544,17.17164119084676,14.380000114440918,23.77618661133164 34031,2013-09-16,JNJ,89.43000030517578,89.56999969482422,88.83000183105469,67.88492584228516,7563700.0,0.0,-0.18495882117005635,68.63625212147858,65.23031816050386,52.72509455654415,-4.655713438987554,8.88029916560691,67.8708740234375,67.8747080485026,14.380000114440918,23.77618661133164 34032,2013-09-16,JPM,53.45000076293945,53.4900016784668,52.97999954223633,39.90202331542969,17055300.0,0.0,-0.1575322871726499,40.419541346429625,37.653686726690495,50.65482540157489,17.658914259495894,7.536317040790706,39.67423922220866,40.326523017883304,14.380000114440918,23.77618661133164 34033,2013-09-16,KO,39.029998779296875,39.20000076293945,38.7400016784668,28.318037033081055,13351500.0,0.0,-0.13601759538358138,28.287635102079477,27.363177046968374,47.724903315004866,10.648016651324523,5.412985558153666,28.155862426757814,28.730967426300047,14.380000114440918,23.77618661133164 34034,2013-09-16,MCD,97.87999725341797,98.16999816894531,97.4000015258789,74.84547424316406,3490900.0,0.0,0.21481357158285164,75.05715838864936,71.29833477541314,53.62990946834861,91.25968034502155,17.409491356570676,73.40479303995768,74.35243657430013,14.380000114440918,23.77618661133164 34035,2013-09-16,MMM,119.79000091552734,120.0,119.05999755859375,86.90531158447266,2756300.0,0.0,0.6813024261605136,87.09819628530754,80.98030942147956,62.70735795208785,125.08745852667994,40.39445538823479,84.45731887817382,83.40267194112143,14.380000114440918,23.77618661133164 34036,2013-09-16,MRK,46.040077209472656,46.23091506958008,45.89694595336914,33.72834396362305,9880754.0,0.0,0.07471582643966457,33.64609544879257,32.47461110943497,57.051671883043106,80.06674579637618,8.169802643315222,33.22005093892415,33.12252038319905,14.380000114440918,23.77618661133164 34037,2013-09-16,MSFT,33.380001068115234,33.5,32.72999954223633,27.467201232910156,52839700.0,0.0,0.005507596708852702,28.932604617128266,25.491814023008455,50.8878952758345,60.41227427533702,18.076228702607708,27.091033299763996,27.516196155548094,14.380000114440918,23.77618661133164 34038,2013-09-16,NKE,34.375,34.40999984741211,33.95500183105469,30.547931671142578,5337600.0,0.0,0.4488438840590554,30.729610645550046,27.553418910724368,62.25069170284086,165.75101577136775,36.34226742615325,29.17234573364258,28.649222151438394,14.380000114440918,23.77618661133164 34039,2013-09-16,PG,79.72000122070312,80.20999908447266,79.70999908447266,59.65656280517578,7512800.0,0.0,-0.21350008285779865,59.89693006109475,56.8129023211074,54.16654516375768,30.2248628676781,18.736930258611945,59.09193941752116,59.04014542897542,14.380000114440918,23.77618661133164 34040,2013-09-16,TRV,84.56999969482422,84.9800033569336,84.25,67.1313705444336,2031200.0,0.0,0.512526301221996,66.9394923817867,61.38526500346721,58.329719038057384,192.75685007494394,27.795184432199882,64.34041557312011,64.57985083262126,14.380000114440918,23.77618661133164 34041,2013-09-16,UNH,75.08999633789062,75.87999725341797,74.97000122070312,64.44617462158203,4224800.0,0.0,0.8540664366133086,64.91098469629418,60.18908320531714,63.88544084738922,187.05824897167724,29.748437668025268,62.40262908935547,60.5334498723348,14.380000114440918,23.77618661133164 34042,2013-09-16,V,47.7400016784668,47.77000045776367,47.220001220703125,44.15388870239258,11380800.0,0.0,0.39972805232033437,44.08038608720438,39.334990194533894,58.07016102187853,207.8549133027216,41.61079059469668,41.72785250345866,42.61172815958659,14.380000114440918,23.77618661133164 34043,2013-09-16,VZ,48.310001373291016,48.5,48.060001373291016,29.492399215698242,15342700.0,0.0,-0.2531040686282431,29.531123537595,27.929602628176482,49.38501780563895,28.075347369572196,1.5068844027957455,29.190151913960776,29.95083382924398,14.380000114440918,23.77618661133164 34044,2013-09-16,WBA,54.0,55.22999954223633,53.91999816894531,40.320289611816406,7025400.0,0.0,0.7863195693043252,39.62138152867777,33.461537401375935,66.77895781742667,288.92337465004584,50.605945314544506,36.55231030782064,35.9250519434611,14.380000114440918,23.77618661133164 34045,2013-09-16,WMT,74.9000015258789,75.19000244140625,74.69000244140625,60.31397247314453,4200600.0,0.0,-0.26909376465278,60.202421553321926,58.06719133119955,49.788837475158005,18.184919965929627,15.835113294986428,60.01917940775554,60.74549566904704,14.380000114440918,23.77618661133164 34046,2013-09-17,AAPL,15.998571395874023,16.418214797973633,15.98214340209961,14.19217586517334,399380800.0,1.0,-0.0684433416164616,16.258217986716996,14.166816727028122,47.14791310007871,-134.30595756760823,32.299489120315705,15.131942208607992,14.184106477101643,14.529999732971191,11.718044095343304 34047,2013-09-17,AMGN,117.30000305175781,117.30000305175781,115.33000183105469,88.2713851928711,3145200.0,1.0,1.7009391990304437,89.89072806246175,79.14824288480388,59.25723931405741,159.58577327734898,45.78977324339403,83.61746037801107,81.11918067932129,14.529999732971191,11.718044095343304 34048,2013-09-17,AXP,75.5999984741211,77.0,75.5999984741211,66.28984069824219,4047200.0,1.0,0.27545620373450674,65.97274718448894,61.24222779109699,57.66085824567062,121.75215282986753,29.43330939968976,64.08305892944335,64.54481315612793,14.529999732971191,11.718044095343304 34049,2013-09-17,BA,115.77999877929688,117.4800033569336,115.58999633789062,99.7271499633789,5308300.0,1.0,2.0120904900559253,97.77319903117663,84.68548245686048,68.39291906272902,322.28941213834196,57.30907664421112,90.61578725179037,89.65539716084798,14.529999732971191,11.718044095343304 34050,2013-09-17,CAT,87.36000061035156,87.44999694824219,86.66999816894531,65.53675079345703,3415400.0,1.0,0.612288750194061,66.3477696048184,60.74101213346287,56.7169356647404,112.36697677804877,30.191335695273008,63.62292251586914,63.327101198832196,14.529999732971191,11.718044095343304 34051,2013-09-17,CRM,49.849998474121094,50.470001220703125,49.70000076293945,49.900001525878906,3167000.0,1.0,1.6843780776983976,53.16477301491475,40.76722771750712,64.9260278394011,99.71774136310698,43.157325120402604,46.20333340962728,43.686166763305664,14.529999732971191,11.718044095343304 34052,2013-09-17,CSCO,24.389999389648438,24.549999237060547,24.299999237060547,17.70216178894043,19999500.0,1.0,-0.11122551594663577,17.900522829770964,16.827533314943395,50.14266221988458,-9.258735424462706,3.076006359022244,17.791510264078777,18.064051151275635,14.529999732971191,11.718044095343304 34053,2013-09-17,CVX,124.0999984741211,125.19000244140625,124.08000183105469,81.88874053955078,5458200.0,1.0,0.5063303913226207,82.69569931737095,76.92348403223843,57.04452633381159,137.6211549202547,16.68791975463887,79.77264251708985,80.13662236531576,14.529999732971191,11.718044095343304 34054,2013-09-17,DIS,66.83000183105469,67.19999694824219,66.72000122070312,60.89103698730469,6450700.0,1.0,0.6660579904567498,60.83856099982199,52.82895609002176,61.08225541903502,143.06558258912452,44.20174101167099,57.33436559041341,58.05330702463786,14.529999732971191,11.718044095343304 34055,2013-09-17,GS,167.19000244140625,167.5800018310547,165.66000366210938,139.59750366210938,2653700.0,1.0,1.3525835224673983,140.59529193838938,124.25174480477465,58.50367704073166,124.13328944489274,27.186151683644404,133.2163558959961,132.90106430053712,14.529999732971191,11.718044095343304 34056,2013-09-17,HD,75.63999938964844,76.1500015258789,75.56999969482422,60.294925689697266,6825600.0,1.0,-0.27264752876942566,60.46808261638528,57.68146724933738,50.10603784791214,9.527761572283119,5.24479976384066,59.94862200419108,61.09770342508952,14.529999732971191,11.718044095343304 34057,2013-09-17,HON,81.16988372802734,81.67516326904297,81.04594421386719,66.38922119140625,2083662.0,1.0,0.636146967084116,66.57845080541196,60.66900631739077,61.916482287404556,146.0819881782936,30.305233433639607,63.83867492675781,63.47842966715495,14.529999732971191,11.718044095343304 34058,2013-09-17,IBM,184.91395568847656,185.6118621826172,183.3938751220703,121.45411682128906,3065721.0,1.0,0.4736983315533365,122.16311825941176,112.91660204698474,52.41950969130954,152.23066169737427,28.038498478675976,117.85757013956706,120.06245727539063,14.529999732971191,11.718044095343304 34059,2013-09-17,INTC,23.690000534057617,23.889999389648438,23.670000076293945,17.78309440612793,37540700.0,1.0,0.13791905965949525,17.667242024776915,16.195560099246524,57.048735227109056,267.6806917927353,30.582483035185543,16.890950393676757,17.168825817108154,14.529999732971191,11.718044095343304 34060,2013-09-17,JNJ,89.05000305175781,89.22000122070312,88.58000183105469,67.90779113769531,6291100.0,1.0,-0.12232913826315439,68.52204826370479,65.29010612472294,52.813972554376576,-7.04726806724661,5.213962713271227,67.7682273864746,67.95708465576172,14.529999732971191,11.718044095343304 34061,2013-09-17,JPM,53.189998626708984,53.31999969482422,52.880001068115234,39.864463806152344,13207000.0,1.0,-0.11330972894529623,40.51374581908962,37.65409437561253,50.47015895110766,19.017969680598164,8.845458887599461,39.598900985717776,40.34537245432536,14.529999732971191,11.718044095343304 34062,2013-09-17,KO,38.810001373291016,39.09000015258789,38.790000915527344,28.267019271850586,12881700.0,1.0,-0.10406972251783841,28.329000447677625,27.342943216873156,47.22693410492582,12.16663888647976,5.412985558153683,28.1264923731486,28.722672939300537,14.529999732971191,11.718044095343304 34063,2013-09-17,MCD,97.58000183105469,98.36000061035156,97.48999786376953,75.00633239746094,3256900.0,1.0,0.28486437599225667,75.32288713035913,71.27811994971898,54.296685516963265,106.36892221297099,20.062937903184245,73.38962326049804,74.3711934407552,14.529999732971191,11.718044095343304 34064,2013-09-17,MMM,119.06999969482422,120.19000244140625,118.6500015258789,87.41549682617188,2436000.0,1.0,0.8063946516977865,87.62689871875017,80.81284661206038,64.02161398777035,122.71561175957659,33.731472417590126,84.52191696166992,83.5356081644694,14.529999732971191,11.718044095343304 34065,2013-09-17,MRK,45.906490325927734,46.020992279052734,45.7442741394043,33.60237121582031,8073058.0,1.0,0.0954952921584038,33.72312793257066,32.457420544602186,55.627366443454854,51.55503573805336,2.768392821741121,33.21803296407064,33.139199320475264,14.529999732971191,11.718044095343304 34066,2013-09-17,MSFT,33.41999816894531,33.470001220703125,32.900001525878906,27.576066970825195,84716500.0,1.0,0.035566046285680386,28.946928800699105,25.606451974752552,51.38635858057881,63.96960692402887,18.076228702607715,27.131559117635092,27.51470003128052,14.529999732971191,11.718044095343304 34067,2013-09-17,NKE,34.09000015258789,34.334999084472656,33.9900016784668,30.606163024902344,7752400.0,1.0,0.48528997252995154,30.93883175450779,27.51552577417873,62.550200298079446,153.30482660441774,36.34226742615325,29.20430253346761,28.70858513514201,14.529999732971191,11.718044095343304 34068,2013-09-17,PG,79.95999908447266,80.25,79.63999938964844,59.41096496582031,5457700.0,1.0,-0.12229832839448562,59.929152113366044,56.7985425887824,52.95880237223279,28.686932893222533,19.43058437755416,59.052992248535155,59.07705465952555,14.529999732971191,11.718044095343304 34069,2013-09-17,TRV,84.73999786376953,85.12000274658203,84.69000244140625,67.3695297241211,1711100.0,1.0,0.6404093981433334,67.45546664628952,61.277091794872575,59.0135151916161,196.60984574231907,29.036133602113022,64.39956626892089,64.66307004292806,14.529999732971191,11.718044095343304 34070,2013-09-17,UNH,75.11000061035156,75.3499984741211,73.93000030517578,63.75127029418945,5138100.0,1.0,0.8180317061192284,65.01399800365158,60.33220827991775,60.89050948083983,114.65035182397447,10.724162641052605,62.43823712666829,60.68572521209717,14.529999732971191,11.718044095343304 34071,2013-09-17,V,47.33000183105469,47.974998474121094,47.13999938964844,44.671478271484375,10400800.0,1.0,0.5355866910919573,44.574660966348596,39.22820997481352,59.699316122087694,206.11442720691016,43.417052929984344,41.785360463460286,42.66003081003825,14.529999732971191,11.718044095343304 34072,2013-09-17,VZ,48.470001220703125,48.70000076293945,48.27000045776367,29.65726661682129,10265600.0,1.0,-0.16765861798915083,29.658487922057997,27.867573326721303,50.35581604338181,47.805997522000624,4.28592689244376,29.15677172342936,29.94622491200765,14.529999732971191,11.718044095343304 34073,2013-09-17,WBA,54.59000015258789,55.15999984741211,54.400001525878906,40.42333221435547,4323200.0,1.0,0.9416156793512727,40.28129524745157,33.27268882237266,67.06205578741323,257.97690984785686,50.605945314544506,36.6574462890625,36.005045382181805,14.529999732971191,11.718044095343304 34074,2013-09-17,WMT,74.83999633789062,75.47000122070312,74.79000091552734,60.61241149902344,4291800.0,1.0,-0.1632174837416045,60.4523799131644,57.94386070268033,51.42502732964347,37.39088208921679,20.32791242850681,59.934637451171874,60.77350565592448,14.529999732971191,11.718044095343304 34075,2013-09-18,AAPL,16.542142868041992,16.655357360839844,16.4521427154541,14.483925819396973,456862000.0,2.0,-0.09055829247285452,16.231471152030206,14.080137734688545,49.73619716810107,-92.73360407278881,23.403777371859384,15.13452075322469,14.217759482065837,13.59000015258789,28.898363738095057 34076,2013-09-18,AMGN,115.58999633789062,117.91000366210938,115.01000213623047,89.63666534423828,2609400.0,2.0,1.8482911479802482,90.46653016685313,79.48162123085196,60.86617214467122,159.3582328945112,47.6668117890304,83.94183858235677,81.39629453023275,13.59000015258789,28.898363738095057 34077,2013-09-18,AXP,76.98999786376953,77.80999755859375,76.54000091552734,66.91034698486328,4136000.0,2.0,0.4502316457842568,66.53996363653172,60.965440263614774,59.30103711995879,159.59041849773908,36.498075440748515,64.13562901814778,64.62882423400879,13.59000015258789,28.898363738095057 34078,2013-09-18,BA,117.27999877929688,119.5199966430664,116.55000305175781,100.82565307617188,6330600.0,2.0,2.4240811166096847,99.5491419267532,84.08214698315892,69.57550350388632,283.9342181194363,62.14158752954714,90.95201416015625,89.95335172017415,13.59000015258789,28.898363738095057 34079,2013-09-18,CAT,86.30999755859375,88.01000213623047,86.19999694824219,66.11632537841797,5564700.0,2.0,0.6915579158927869,66.71398702944862,60.67436288510217,58.46124501333712,112.71667957676513,34.400348664052046,63.75614827473958,63.41346403757731,13.59000015258789,28.898363738095057 34080,2013-09-18,CRM,49.93000030517578,52.56999969482422,49.869998931884766,52.4900016784668,10464300.0,2.0,1.8567884119819809,53.84634538795561,40.9956555733481,69.6500323058611,127.40769676231496,55.48141575996633,46.439000193278,43.945166778564456,13.59000015258789,28.898363738095057 34081,2013-09-18,CSCO,24.329999923706055,24.799999237060547,24.299999237060547,18.014514923095703,29541300.0,2.0,-0.06538674931629984,17.97849608223721,16.78442715842441,53.848443738629335,13.895113158621953,7.786718234366245,17.7573699315389,18.075044536590575,13.59000015258789,28.898363738095057 34082,2013-09-18,CVX,124.36000061035156,126.43000030517578,123.81999969482422,82.86346435546875,6296900.0,2.0,0.6261815151057561,83.10220267712707,77.01289513171083,60.033373338097405,158.11845330498608,27.613916116460718,79.85362497965495,80.2459166208903,13.59000015258789,28.898363738095057 34083,2013-09-18,DIS,66.66999816894531,67.37000274658203,66.20999908447266,61.009220123291016,9865600.0,2.0,0.822622671703165,61.47606393788137,52.66690900828562,61.39818740734651,139.5425885582169,35.718693703311175,57.33618342081706,58.124064699808756,13.59000015258789,28.898363738095057 34084,2013-09-18,GS,166.5,169.08999633789062,165.63999938964844,140.1311492919922,3422400.0,2.0,1.6342756294540095,141.6698817601401,123.92931410167628,59.056592789068866,133.85120661181017,31.833754368977058,133.3224634806315,133.14803988138834,13.59000015258789,28.898363738095057 34085,2013-09-18,HD,75.7699966430664,77.9800033569336,75.3499984741211,61.54375076293945,10594300.0,2.0,-0.09325445657538012,60.981002277689996,57.44448333327192,54.12856825476642,61.082911704367355,24.406647882344355,59.88867390950521,61.15397930145264,13.59000015258789,28.898363738095057 34086,2013-09-18,HON,81.43682861328125,82.82874298095703,80.94107055664062,67.32154083251953,2387846.0,2.0,0.7943025710293341,67.19916824096246,60.4313157678266,64.40921150478286,169.09485332305266,39.852144592367075,63.914056396484376,63.61288064320882,13.59000015258789,28.898363738095057 34087,2013-09-18,IBM,184.13002014160156,186.31930541992188,183.55641174316406,122.88258361816406,4018523.0,2.0,0.7253855898852777,123.02916414469267,112.67375562459445,55.20951711778926,166.2507526163453,31.16429083527134,117.94985020955404,120.08186912536621,13.59000015258789,28.898363738095057 34088,2013-09-18,INTC,23.850000381469727,23.920000076293945,23.559999465942383,17.9029598236084,31975400.0,2.0,0.18344051153844987,17.836387698158322,16.12978738118738,58.130292360003,233.08420478198363,25.568354612621924,16.91841672261556,17.175673643747967,13.59000015258789,28.898363738095057 34089,2013-09-18,JNJ,88.91000366210938,89.91000366210938,88.30000305175781,68.55592346191406,10115500.0,2.0,-0.020163370654685764,68.66160867765086,65.21543065950735,55.27934141404845,13.513338767043043,13.779737769952796,67.68693288167317,68.03247871398926,13.59000015258789,28.898363738095057 34090,2013-09-18,JPM,52.689998626708984,53.869998931884766,52.560001373291016,40.1047477722168,20844500.0,2.0,-0.05820319481961178,40.633465213083156,37.631240063406096,51.63699174017352,36.46189225908123,0.48110623631466337,39.546839777628584,40.381147448221846,13.59000015258789,28.898363738095057 34091,2013-09-18,KO,38.810001373291016,39.599998474121094,38.58000183105469,28.850000381469727,18030500.0,2.0,-0.03134774246802152,28.549656118822664,27.211121163892177,53.02140516878446,58.032248819851375,12.673750573555983,28.114625612894695,28.726868184407554,13.59000015258789,28.898363738095057 34092,2013-09-18,MCD,97.87000274658203,98.98999786376953,97.63999938964844,75.60381317138672,4279600.0,2.0,0.38416345114477224,75.68762637200153,71.21712597785198,56.68965834561393,138.0304937866099,28.2350744020391,73.4100730895996,74.3991485595703,13.59000015258789,28.898363738095057 34093,2013-09-18,MMM,120.25,121.51000213623047,119.87000274658203,88.40677642822266,3307700.0,2.0,0.9742881339581402,88.32954091565664,80.58434534532968,66.40156189517342,154.40845880003357,43.03568267845848,84.62970530192057,83.71031532287597,13.59000015258789,28.898363738095057 34094,2013-09-18,MRK,45.6202278137207,46.479007720947266,45.4484748840332,33.875335693359375,14681118.0,2.0,0.13246217898208812,33.85557313062466,32.413501500112645,57.97891938836954,79.78432122483815,16.189396916567343,33.22719459533691,33.167248789469404,13.59000015258789,28.898363738095057 34095,2013-09-18,MSFT,32.9900016784668,33.400001525878906,32.83000183105469,27.902660369873047,64099900.0,2.0,0.0847638372310513,28.99617672192799,25.699565122249258,52.87083674610498,65.6944102462815,16.622696093345354,27.18629741668701,27.51241044998169,13.59000015258789,28.898363738095057 34096,2013-09-18,NKE,33.98500061035156,34.92499923706055,33.96500015258789,31.125825881958008,8548000.0,2.0,0.5497688170796273,31.2394729821311,27.441750696457763,65.10606733829428,172.43239534179637,44.862876133286264,29.251497650146483,28.781222979227703,13.59000015258789,28.898363738095057 34097,2013-09-18,PG,79.05999755859375,80.4800033569336,78.52999877929688,59.7607536315918,10372100.0,2.0,-0.0215468798685734,60.04011877555062,56.74488259774039,54.4549983660928,23.735320428871393,29.614682733605623,59.01726977030436,59.130258305867514,13.59000015258789,28.898363738095057 34098,2013-09-18,TRV,84.0999984741211,86.0,84.0999984741211,68.19505310058594,2155900.0,2.0,0.7991583115388039,68.09560889531397,61.12415123652196,61.29120799704638,196.6072432743281,36.38266247061238,64.50700823465984,64.7760882695516,13.59000015258789,28.898363738095057 34099,2013-09-18,UNH,74.1500015258789,74.19000244140625,72.44000244140625,62.66171646118164,7725600.0,2.0,0.6935610934851297,65.02442772654422,60.394858619891316,56.58768308252571,20.650517420870532,9.580038860821041,62.440375391642256,60.80915768941244,13.59000015258789,28.898363738095057 34100,2013-09-18,V,47.60499954223633,48.5,47.54249954223633,45.14944076538086,10474800.0,2.0,0.6740531547014399,45.079819759662136,39.19937564439059,61.14161589282401,210.49499356841653,47.8348268519757,41.87160085042318,42.72107041676839,13.59000015258789,28.898363738095057 34101,2013-09-18,VZ,48.5099983215332,48.83000183105469,47.869998931884766,29.748855590820312,10933800.0,2.0,-0.09149729414390961,29.764012077861928,27.811508628314833,50.897055051385756,49.583961811424466,1.6470208405995164,29.128886795043947,29.947172451019288,13.59000015258789,28.898363738095057 34102,2013-09-18,WBA,54.880001068115234,55.72999954223633,54.83000183105469,40.9459342956543,4924100.0,2.0,1.094244812746922,40.967343346906304,33.09230097072064,68.47167550810666,239.30547813131292,53.71901297448357,36.79755465189616,36.101793479919436,13.59000015258789,28.898363738095057 34103,2013-09-18,WMT,75.16000366210938,76.52999877929688,74.9000015258789,61.636741638183594,6881700.0,2.0,0.003306992275554421,60.9855790381369,57.66795260859161,56.462414726247474,83.40759274055316,34.48138990022793,59.90829060872396,60.80936883290609,13.59000015258789,28.898363738095057 34104,2013-09-19,AAPL,16.810714721679688,16.993928909301758,16.758928298950195,14.721440315246582,404541200.0,3.0,-0.08790579227862949,16.174019092656316,14.043893676661312,51.72712511664539,-59.353430688380755,11.918798023248357,15.145295143127441,14.255324681599935,13.15999984741211,29.13518558652419 34105,2013-09-19,AMGN,117.8499984741211,117.8499984741211,115.66000366210938,89.37734985351562,3030400.0,3.0,1.9219885486327968,90.71458413233337,80.18927481542055,60.39753509860578,146.1294045300663,47.66681178903038,84.07582066853841,81.66604817708334,13.15999984741211,29.13518558652419 34106,2013-09-19,AXP,77.80999755859375,77.9000015258789,77.1500015258789,66.85003662109375,3997600.0,3.0,0.5772220440605906,67.03070298492038,60.83062590301907,59.07095008979746,157.78701987447636,37.24433958751652,64.20543568929037,64.69435990651449,13.15999984741211,29.13518558652419 34107,2013-09-19,BA,119.22000122070312,120.37999725341797,118.80999755859375,101.37067413330078,5766700.0,3.0,2.762718402750579,101.11704624810477,83.80266658148508,70.14875535095334,249.89143543201638,63.97908097713903,91.3102414449056,90.24880434672038,13.15999984741211,29.13518558652419 34108,2013-09-19,CAT,88.04000091552734,88.25,87.30999755859375,66.04857635498047,4765200.0,3.0,0.7403779052014272,67.00742282705825,60.74297084969956,58.17772793291265,121.98878430845154,36.16361628900569,63.889625040690106,63.488607025146486,13.15999984741211,29.13518558652419 34109,2013-09-19,CRM,52.65999984741211,54.25,52.65999984741211,53.380001068115234,6897600.0,3.0,2.041704854119345,54.5855760441686,41.24442502394664,71.0367431697737,152.74181489309458,62.44458593510475,46.721000289916994,44.21083348592122,13.15999984741211,29.13518558652419 34110,2013-09-19,CSCO,24.5,24.75,24.40999984741211,17.87649154663086,40090900.0,3.0,-0.03973844937444326,18.03683893173197,16.765309124298305,52.07897383337756,18.50718182847554,7.78671823436625,17.720807838439942,18.084338569641112,13.15999984741211,29.13518558652419 34111,2013-09-19,CVX,125.86000061035156,126.12000274658203,125.25,82.61321258544922,4440800.0,3.0,0.6929828923689882,83.31429853344687,77.3105473527836,58.944081587274276,158.76870547763292,27.613916116460725,79.9221295674642,80.34418182373047,13.15999984741211,29.13518558652419 34112,2013-09-19,DIS,66.38999938964844,66.5,65.4000015258789,59.74557876586914,11864800.0,3.0,0.8351093914984347,61.78035043885414,52.77898679564292,56.33936468032216,101.22354106078369,23.394652670901685,57.3304256439209,58.17179203033447,13.15999984741211,29.13518558652419 34113,2013-09-19,GS,169.69000244140625,170.0,166.8800048828125,139.89768981933594,3534700.0,3.0,1.817726802300541,142.61088186704524,123.9207419732868,58.70260480763643,136.5637616016567,34.52600399543195,133.45763448079427,133.3595428466797,13.15999984741211,29.13518558652419 34114,2013-09-19,HD,77.83999633789062,78.72000122070312,77.63999938964844,62.45058822631836,7693700.0,3.0,0.12069871053080306,61.65342315563337,57.18299461475237,56.74800881973434,128.67873279174182,30.483322531455194,59.89113235473633,61.217060788472494,13.15999984741211,29.13518558652419 34115,2013-09-19,HON,82.86688232421875,83.46749877929688,82.6285400390625,67.43032836914062,2397077.0,3.0,0.9178399836396238,67.75096083734766,60.362001122491186,64.68820584787062,187.84511465671622,44.363177296918,64.00620676676432,63.7362606048584,13.15999984741211,29.13518558652419 34116,2013-09-19,IBM,185.64053344726562,186.31930541992188,184.72274780273438,122.23157501220703,3324293.0,3.0,0.862377648902239,123.6279691321351,112.61409248285513,53.72430964343671,156.52279907500542,31.16429083527133,118.05161031087239,120.07533658345541,13.15999984741211,29.13518558652419 34117,2013-09-19,INTC,23.959999084472656,24.09000015258789,23.84000015258789,17.910444259643555,28261400.0,3.0,0.21761202558273496,17.976438259465265,16.12007625164313,58.198284084112245,220.27756305202595,30.008272713591754,16.948629570007324,17.17893714904785,13.15999984741211,29.13518558652419 34118,2013-09-19,JNJ,90.05000305175781,90.19999694824219,89.79000091552734,68.67791748046875,6721000.0,3.0,0.06984253274838181,68.90125964038603,65.12324902660615,55.72972116891609,50.10731465620565,17.143683138767894,67.6134890238444,68.10057258605957,13.15999984741211,29.13518558652419 34119,2013-09-19,JPM,53.630001068115234,53.75,52.529998779296875,39.60915756225586,22452200.0,3.0,-0.05389953731268804,40.67967077669422,37.66913255277355,49.16569413012716,27.96341828766278,0.9250686605403534,39.483014806111655,40.39425042470296,13.15999984741211,29.13518558652419 34120,2013-09-19,KO,39.63999938964844,39.66999816894531,39.150001525878906,28.645957946777344,14251700.0,3.0,0.009708517680653728,28.672603027613818,27.18337384006196,50.99413794630752,85.75805607481632,14.818143113634633,28.10126304626465,28.725371678670246,13.15999984741211,29.13518558652419 34121,2013-09-19,MCD,98.5,98.51000213623047,97.0,75.00633239746094,6430800.0,3.0,0.40992165682125403,75.85449576756929,71.32388558008697,53.77687050822538,102.88756187795268,15.421275650626745,73.41972478230794,74.4142328898112,13.15999984741211,29.13518558652419 34122,2013-09-19,MMM,121.1500015258789,122.2699966430664,121.1500015258789,88.61084747314453,2912400.0,3.0,1.1110047845096602,88.94755984313979,80.56036862365708,66.86830499316316,164.62933406026923,47.56654618663107,84.73632253011068,83.87948366800944,13.15999984741211,29.13518558652419 34123,2013-09-19,MRK,46.25,46.26908493041992,45.89694595336914,33.777339935302734,9775744.0,3.0,0.15209797366868827,33.94517785397455,32.409560762968816,56.85981803310356,90.87351490680621,16.189396916567336,33.23054606119792,33.195745913187665,13.15999984741211,29.13518558652419 34124,2013-09-19,MSFT,33.47999954223633,33.68000030517578,33.31999969482422,28.170631408691406,42026600.0,3.0,0.14371975246741897,29.065967676246515,25.79976928511823,54.06151933318914,93.37168461290418,20.791922369991916,27.23666330973307,27.515280055999757,13.15999984741211,29.13518558652419 34125,2013-09-19,NKE,34.8849983215332,35.279998779296875,34.404998779296875,31.134782791137695,14627600.0,3.0,0.5947357698997777,31.493558566551204,27.437751896400453,65.14847753274496,173.57487642160555,49.23343153463526,29.312535158793132,28.850735823313396,13.15999984741211,29.13518558652419 34126,2013-09-19,PG,80.5,80.52999877929688,79.77999877929688,59.62678527832031,8157300.0,3.0,0.04694805452599837,60.1328746175371,56.70719954017774,53.77731168739786,48.87201599893186,28.83063547555727,58.97162424723307,59.17987505594889,13.15999984741211,29.13518558652419 34127,2013-09-19,TRV,86.45999908447266,87.52999877929688,86.05000305175781,68.98091125488281,2876600.0,3.0,0.9771165629858416,68.79210649652272,61.06049207525463,63.29966505201862,233.40674131932892,46.64791781846561,64.6537929534912,64.89457810719809,13.15999984741211,29.13518558652419 34128,2013-09-19,UNH,73.08999633789062,73.12000274658203,70.62000274658203,60.77431106567383,8322900.0,3.0,0.4375752988340338,65.08343036936908,60.2723324937901,50.22729308499273,-90.3865922897076,27.047606083004645,62.38871714274089,60.91423880259196,13.15999984741211,29.13518558652419 34129,2013-09-19,V,48.63249969482422,49.5,48.502498626708984,45.39658737182617,14966400.0,3.0,0.7945721571352635,45.5952022981462,39.06449389936356,61.871537964464466,217.12402694897818,54.99014100838772,41.97771504720052,42.77769578297933,13.15999984741211,29.13518558652419 34130,2013-09-19,VZ,48.619998931884766,48.88999938964844,48.220001220703125,29.620622634887695,11498400.0,3.0,-0.04101344665700779,29.870538920942966,27.780697040971095,50.10585033708948,63.86220520210656,0.7281985757963623,29.099984423319498,29.932684262593586,13.15999984741211,29.13518558652419 34131,2013-09-19,WBA,55.7599983215332,56.2599983215332,55.470001220703125,41.21090316772461,5785900.0,3.0,1.2224931342591248,41.60380500678298,33.01302238579515,69.16384534722047,218.74257343925447,56.44731684718533,36.95990358988444,36.237452824910484,13.15999984741211,29.13518558652419 34132,2013-09-19,WMT,76.5,76.52999877929688,75.62000274658203,61.46733856201172,7109500.0,3.0,0.1202235643633145,61.34919875788172,57.51887298894445,55.47813344680912,99.0041528133009,34.481389900227924,59.87710316975912,60.84013716379801,13.15999984741211,29.13518558652419 34133,2013-09-20,AAPL,17.071428298950195,17.0910701751709,16.64285659790039,14.569018363952637,699302800.0,4.0,-0.09698486325784295,16.109418111889493,13.997686094195709,50.40178670285717,-69.75386816909543,14.823885247593438,15.151944669087728,14.292702849706014,13.119999885559082,40.32672033402374 34134,2013-09-20,AMGN,117.1500015258789,117.61000061035156,116.06999969482422,89.12566375732422,5324700.0,4.0,1.9377481506030563,90.93537258299149,80.77393909303389,59.934206182702916,131.2846361791523,47.66681178903038,84.25254694620769,81.89085210164389,13.119999885559082,40.32672033402374 34135,2013-09-20,AXP,77.62000274658203,77.88999938964844,77.1500015258789,66.63455963134766,10105500.0,4.0,0.6529488692368375,67.40233744030178,60.75717183704197,58.23582356096718,147.4341930692571,37.24433958751652,64.23789621988932,64.74671007792155,13.119999885559082,40.32672033402374 34136,2013-09-20,BA,119.1500015258789,119.22000122070312,116.62999725341797,99.31839752197266,8745400.0,4.0,2.8328341718689956,102.00666767412754,83.8914989823666,65.35221352497155,178.31370418309305,44.91956322619116,91.61652196248373,90.48066520690918,13.119999885559082,40.32672033402374 34137,2013-09-20,CAT,87.61000061035156,87.6500015258789,84.75,63.7905158996582,13435200.0,4.0,0.5900596507571123,67.02002733891581,60.77402211481954,49.84333382042084,36.94156323299184,4.221150600239557,63.90944557189941,63.52898120880127,13.119999885559082,40.32672033402374 34138,2013-09-20,CRM,53.5,54.02000045776367,52.75,52.7599983215332,6106400.0,4.0,2.1138562081563776,55.06862641997193,41.66237448029663,68.7722648187414,133.34998627084164,62.44458593510473,46.97166684468587,44.45683345794678,13.119999885559082,40.32672033402374 34139,2013-09-20,CSCO,24.729999542236328,24.75,24.43000030517578,17.803857803344727,37420400.0,4.0,-0.024984912424312,18.0800161864896,16.75845160220669,51.16372079190277,25.179363226336267,7.7867182343662495,17.678434816996255,18.087853749593098,13.119999885559082,40.32672033402374 34140,2013-09-20,CVX,125.66000366210938,126.2300033569336,124.73999786376953,82.27072143554688,10264700.0,4.0,0.7101016814876431,83.42851603430609,77.63297001916072,57.46779241610295,137.43945190748744,20.205009993676452,79.98487854003906,80.42911783854167,13.119999885559082,40.32672033402374 34141,2013-09-20,DIS,65.61000061035156,65.83999633789062,64.91000366210938,59.10013198852539,29076200.0,4.0,0.7838868861197525,61.96381888991969,52.90188316696508,53.98887654473163,80.6061899895836,16.55076659225102,57.30800170898438,58.19906489054362,13.119999885559082,40.32672033402374 34142,2013-09-20,GS,168.0,169.75,164.02999877929688,141.54029846191406,20410100.0,4.0,2.0717758259922334,143.7561559302581,123.68100227286692,60.429010656434784,121.60145725217228,18.815650847696876,133.66445821126302,133.61781527201336,13.119999885559082,40.32672033402374 34143,2013-09-20,HD,78.80999755859375,78.80999755859375,77.0,61.24945831298828,14158300.0,4.0,0.19113372061295308,61.8914940026785,57.214376434943574,52.63003397071569,109.29043996391655,21.456867052464027,59.82163899739583,61.23994547526042,13.119999885559082,40.32672033402374 34144,2013-09-20,HON,82.57133483886719,82.66667175292969,81.49402618408203,66.41252899169922,3629967.0,4.0,0.9229768667305365,68.02352687527953,60.455370219447026,60.12647335030208,133.12782808473784,26.368890229077525,64.06803741455079,63.815620295206706,13.119999885559082,40.32672033402374 34145,2013-09-20,IBM,185.43020629882812,185.87954711914062,181.66348266601562,120.10155487060547,8918091.0,4.0,0.7899638075039519,123.82452613768486,112.72281501832101,49.24079615154007,100.05050541837373,7.986049882158756,118.0956423441569,120.03456141153971,13.119999885559082,40.32672033402374 34146,2013-09-20,INTC,23.940000534057617,23.959999084472656,23.56999969482422,17.805570602416992,47069000.0,4.0,0.23353868044741688,18.07402839400924,16.135596850131385,56.85986374029825,162.77663490477855,18.052651034583374,16.981588935852052,17.178845342000326,13.119999885559082,40.32672033402374 34147,2013-09-20,JNJ,90.19999694824219,90.72000122070312,89.68000030517578,68.38053894042969,14708600.0,4.0,0.1158415475169221,69.07297536558612,65.11012934022442,54.34946316996084,60.763680866674385,22.90903405862547,67.53820470174153,68.14302457173666,13.119999885559082,40.32672033402374 34148,2013-09-20,JPM,52.95000076293945,53.470001220703125,52.79999923706055,39.64671325683594,30792200.0,4.0,-0.04691759027024034,40.716602769928116,37.67650254623399,49.35570174675994,35.11248195872243,0.9250686605403508,39.43220507303874,40.402761459350586,13.119999885559082,40.32672033402374 34149,2013-09-20,KO,39.33000183105469,39.400001525878906,38.779998779296875,28.711549758911133,30675300.0,4.0,0.04699686015902316,28.79250790618533,27.163055829776585,51.60941822937495,66.63782094377237,0.8282553737852272,28.088881238301596,28.717613220214844,13.119999885559082,40.32672033402374 34150,2013-09-20,MCD,97.69999694824219,98.05000305175781,96.9000015258789,74.22502899169922,8077000.0,4.0,0.3631049177113397,75.89921266851091,71.44807508173322,50.28195856327562,75.5811307026397,13.526551349460798,73.41067886352539,74.39957834879557,13.119999885559082,40.32672033402374 34151,2013-09-20,MMM,121.5,121.93000030517578,120.01000213623047,87.47381591796875,6999000.0,4.0,1.1147545743065166,89.2723238728281,80.62483036301175,61.911048810323926,127.06077628616652,30.875133960797758,84.78450088500976,84.01230430603027,13.119999885559082,40.32672033402374 34152,2013-09-20,MRK,46.11641311645508,46.183204650878906,45.67748260498047,33.60237121582031,29303128.0,4.0,0.15179121440553445,33.990191370726535,32.40843457531838,54.90247205419641,62.721923931702534,8.025227530608422,33.22991498311361,33.21600863138835,13.119999885559082,40.32672033402374 34153,2013-09-20,MSFT,33.40999984741211,33.47999954223633,32.689998626708984,27.45882797241211,102904900.0,4.0,0.13149041190990474,29.076230329583254,25.82300310700122,50.55205702307735,41.084961487384504,7.823960036282368,27.240295728047688,27.496861871083578,13.119999885559082,40.32672033402374 34154,2013-09-20,NKE,34.599998474121094,34.75,34.04999923706055,31.076541900634766,37157000.0,4.0,0.6185426759164727,31.70636127372967,27.43661739448322,64.620176357367,132.00372021264383,37.57609842898887,29.365380096435548,28.908413251241047,13.119999885559082,40.32672033402374 34155,2013-09-20,PG,80.08999633789062,80.18000030517578,79.38999938964844,59.0835075378418,11146100.0,4.0,0.05673876109866427,60.09027731164318,56.72151773230213,51.10902935015565,30.978928722431235,32.24812160965564,58.90265998840332,59.21169586181641,13.119999885559082,40.32672033402374 34156,2013-09-20,TRV,86.94999694824219,87.41999816894531,86.05999755859375,68.31412506103516,5257600.0,4.0,1.052216390530731,69.25368692775294,61.075931907696294,60.542401576196546,191.25108809181395,46.647917818465615,64.77388140360515,64.9840737660726,13.119999885559082,40.32672033402374 34157,2013-09-20,UNH,70.55000305175781,71.75,70.4000015258789,60.54269027709961,9088700.0,4.0,0.21355314269595027,65.16918636815515,60.089634356332155,49.52067621738618,-123.29125569425133,28.824318800125255,62.32193094889323,61.000502332051596,13.119999885559082,40.32672033402374 34158,2013-09-20,V,48.82500076293945,49.70750045776367,48.467498779296875,46.357154846191406,57707200.0,4.0,0.9565673888246806,46.27284246018676,38.85105547377321,64.54896222663704,199.7651007528213,56.31913209166135,42.12058016459147,42.841875330607095,13.119999885559082,40.32672033402374 34159,2013-09-20,VZ,48.59000015258789,48.59000015258789,47.540000915527344,29.17489242553711,15178200.0,4.0,-0.03655001080597842,29.90357316923991,27.794069729319663,47.453330830567644,29.90116357160289,10.526900837543586,29.062534014383953,29.908550707499185,13.119999885559082,40.32672033402374 34160,2013-09-20,WBA,56.04999923706055,56.150001525878906,55.380001068115234,40.86497116088867,5983400.0,4.0,1.281445327100755,42.07315992943642,33.053744367438576,67.1721621771966,179.16102989655255,54.79090760123159,37.10584513346354,36.36990636189778,13.119999885559082,40.32672033402374 34161,2013-09-20,WMT,76.31999969482422,76.44999694824219,75.83000183105469,61.16086959838867,8847600.0,4.0,0.18600713155773008,61.59116176522516,57.468064461581484,53.72535300201078,102.64208285568381,34.481389900227924,59.83892644246419,60.857245953877765,13.119999885559082,40.32672033402374 34220,2013-09-23,AAPL,17.717857360839844,17.74678611755371,17.235713958740234,15.293088912963867,762106800.0,0.0,-0.045232241303249765,16.066491369922208,14.008258290569737,55.94838713017493,10.810265079875306,4.2473870726054175,15.189545599619548,14.344362878799439,14.3100004196167,54.69790286063635 34221,2013-09-23,AMGN,115.88999938964844,116.5,115.02999877929688,87.75271606445312,2518800.0,0.0,1.8184899242184969,90.69720135754389,81.73289584094243,57.44730859699569,96.82488349444552,37.73495009716245,84.40249379475911,82.10049425760904,14.3100004196167,54.69790286063635 34222,2013-09-23,AXP,77.29000091552734,77.66000366210938,76.12999725341797,65.8761978149414,4078900.0,0.0,0.6443418908526297,67.60295911155313,60.796995112079685,55.38500649529229,107.38069075838047,19.116525593257812,64.26489919026693,64.76895014444987,14.3100004196167,54.69790286063635 34223,2013-09-23,BA,117.1500015258789,118.37000274658203,115.80000305175781,100.06777954101562,5450200.0,0.0,2.915264930710265,102.92422488653362,83.99837948358358,66.22458134394452,150.10443603898213,38.373811003990916,91.96225865681966,90.69110730489095,14.3100004196167,54.69790286063635 34224,2013-09-23,CAT,85.0,85.38999938964844,84.37999725341797,64.00125885009766,6048400.0,0.0,0.482376015535138,67.04283767943839,60.8370176672413,50.52759367291988,-0.8636271538966226,0.5758757812102362,63.922491455078124,63.56215343475342,14.3100004196167,54.69790286063635 34225,2013-09-23,CRM,52.83000183105469,53.650001525878906,51.88999938964844,52.349998474121094,4339300.0,0.0,2.113588976817404,55.335372948158785,42.271627784263096,67.3045459804774,112.19834957219999,48.82803247143342,47.20966682434082,44.682000096638994,14.3100004196167,54.69790286063635 34226,2013-09-23,CSCO,24.3799991607666,24.450000762939453,24.110000610351562,17.6295223236084,26910300.0,0.0,-0.027048248953182252,18.100004916312347,16.768244404671538,49.02446726464418,-2.3552267156828135,7.461053431918502,17.635335413614907,18.085578028361002,14.3100004196167,54.69790286063635 34227,2013-09-23,CVX,124.62000274658203,125.62000274658203,124.56999969482422,82.66590118408203,5450600.0,0.0,0.7469458217744318,83.64406582682602,77.81191485554703,58.70238809119136,121.1021860984979,17.76875861810141,80.07321116129557,80.51454378763835,14.3100004196167,54.69790286063635 34228,2013-09-23,DIS,65.04000091552734,65.4800033569336,64.68000030517578,58.863765716552734,8286600.0,0.0,0.7159666805959688,62.09975840247727,53.04048970543288,53.14885893862833,70.4215724705983,13.395006031171627,57.30860761006673,58.21467107137044,14.3100004196167,54.69790286063635 34229,2013-09-23,GS,168.17999267578125,168.4600067138672,164.72000122070312,137.78814697265625,4816200.0,0.0,1.947890175029329,144.17092660112334,123.85971609907196,54.996224251174795,91.34823685701951,18.81565084769689,133.76587982177733,133.78792661031088,14.3100004196167,54.69790286063635 34230,2013-09-23,HD,76.45999908447266,76.76000213623047,75.7699966430664,60.38241195678711,6248800.0,0.0,0.17497359216996244,61.95674726129882,57.34057711003907,49.92468090505048,44.12877475591771,6.343427167339833,59.75146662394206,61.24046669006348,14.3100004196167,54.69790286063635 34231,2013-09-23,HON,81.23661804199219,81.49402618408203,80.06397247314453,65.36370086669922,3426688.0,0.0,0.8328160344885873,68.13084161193784,60.56016333190981,55.9225294134785,76.47957227357604,8.197015460824776,64.0998026529948,63.871701622009276,14.3100004196167,54.69790286063635 34232,2013-09-23,IBM,181.70172119140625,183.94837951660156,181.0038299560547,120.71464538574219,3494477.0,0.0,0.7731343853081825,124.07913471950292,112.82025874363185,50.47153704770617,78.50671764760102,3.7597930669427577,118.16243057250976,119.99572397867838,14.3100004196167,54.69790286063635 34233,2013-09-23,INTC,23.700000762939453,23.850000381469727,23.610000610351562,17.693214416503906,22437100.0,0.0,0.2343925327563383,18.141811505205332,16.15620466148168,55.44663844561588,134.64157978771948,18.052651034583377,17.009305063883463,17.176386419932047,14.3100004196167,54.69790286063635 34234,2013-09-23,JNJ,89.43000030517578,89.75,88.80999755859375,67.93069458007812,7376200.0,0.0,0.11467550985719299,69.12989126788688,65.10506432903696,52.32163738484153,28.45016691394702,9.30639702949925,67.47264709472657,68.18151054382324,14.3100004196167,54.69790286063635 34235,2013-09-23,JPM,52.08000183105469,52.380001068115234,51.38999938964844,38.64051818847656,28189500.0,0.0,-0.12117900370702017,40.70360080723962,37.62492778773109,44.722610039819706,-53.49236924293971,20.072999206650564,39.355614471435544,40.38642660776774,14.3100004196167,54.69790286063635 34236,2013-09-23,KO,39.15999984741211,39.189998626708984,38.439998626708984,28.150432586669922,19016200.0,0.0,0.030914312917321496,28.80841361607975,27.175433429818685,46.4485335010887,16.39313360352898,9.949486192890102,28.058760007222492,28.701346842447915,14.3100004196167,54.69790286063635 34237,2013-09-23,MCD,96.97000122070312,97.58000183105469,96.81999969482422,74.51607513427734,3301600.0,0.0,0.3455045446803098,75.94026151318153,71.63011049609582,51.496682375899766,70.83504526070509,11.954838252482771,73.42197291056316,74.37951672871908,14.3100004196167,54.69790286063635 34238,2013-09-23,MMM,120.43000030517578,121.47000122070312,120.37000274658203,88.27558135986328,3468500.0,0.0,1.1689471847622457,89.69405717158207,80.692180163623,63.86514286293345,126.1888275502849,30.87513396079775,84.86834386189778,84.151722462972,14.3100004196167,54.69790286063635 34239,2013-09-23,MRK,45.60114669799805,45.85877990722656,45.36259460449219,33.37140655517578,13210774.0,0.0,0.13139653020885333,34.0057288584313,32.41923947958139,52.43749735080349,8.369852164078027,2.4841834734478327,33.22343521118164,33.22560119628906,14.3100004196167,54.69790286063635 34240,2013-09-23,MSFT,32.540000915527344,32.970001220703125,32.5,27.41696548461914,39826100.0,0.0,0.11707109578694386,28.794699612948293,25.936213930752878,50.35318782753755,16.871975850381208,4.216968240309182,27.247799555460613,27.474004236857095,14.3100004196167,54.69790286063635 34241,2013-09-23,NKE,34.55500030517578,34.775001525878906,34.02000045776367,30.901836395263672,11022000.0,0.0,0.6162092693652852,31.85256783854422,27.51363089192453,63.03399094401352,116.46877726918781,36.612132162096295,29.408532015482585,28.959681256612143,14.3100004196167,54.69790286063635 34242,2013-09-23,PG,79.19999694824219,79.58000183105469,78.66999816894531,59.00162887573242,6304900.0,0.0,0.05723131586796626,60.002187919750064,56.75527706132903,50.71669554911727,8.688744565925315,38.11284079804446,58.844115320841475,59.238828341166176,14.3100004196167,54.69790286063635 34243,2013-09-23,TRV,86.62000274658203,87.19999694824219,86.33999633789062,68.5681381225586,2246000.0,0.0,1.1193273669848054,69.68426001234407,61.17618043260221,61.208300585352056,169.11051309704928,46.6479178184656,64.90059623718261,65.0705712000529,14.3100004196167,54.69790286063635 34244,2013-09-23,UNH,70.80000305175781,71.94000244140625,70.62000274658203,61.61506271362305,4482500.0,0.0,0.12114893390364045,65.1757260552888,60.04467418274831,52.70729248437316,-83.61241755300816,25.991513393974973,62.298013559977214,61.085977935791014,14.3100004196167,54.69790286063635 34245,2013-09-23,V,49.4900016784668,50.21500015258789,49.0,45.7533073425293,19551600.0,0.0,1.0244155057954885,46.712761222961824,38.81075524127157,61.73001500723372,175.93657657479287,59.44947101217798,42.25084164937337,42.88974583943685,14.3100004196167,54.69790286063635 34246,2013-09-23,VZ,47.709999084472656,48.0,47.369998931884766,29.297014236450195,9088700.0,0.0,-0.022894581723864604,29.92962895919641,27.790607056123417,48.23009985726151,16.04125081048863,12.826415278484768,29.03526039123535,29.883027267456054,14.3100004196167,54.69790286063635 34247,2013-09-23,WBA,56.130001068115234,56.84000015258789,55.720001220703125,41.38755798339844,9451000.0,0.0,1.3547174147170438,42.58340665164376,33.091112696500765,68.58586209686123,169.24775011147153,58.40048585710349,37.27603276570638,36.51241054534912,14.3100004196167,54.69790286063635 34248,2013-09-23,WMT,75.38999938964844,76.43000030517578,75.19999694824219,61.636741638183594,5604700.0,0.0,0.2733885263340454,61.90930547135589,57.390273386065985,55.96034773959777,104.82820430416685,19.118706883528514,59.82602195739746,60.878945668538414,14.3100004196167,54.69790286063635 34249,2013-09-24,AAPL,17.674285888671875,17.695356369018555,17.422143936157227,15.245091438293457,364344400.0,1.0,-0.007998706511358478,16.005684249904576,14.025832588169157,55.522601094454416,11.4547009169094,4.247387072605415,15.212133248647055,14.3938037554423,14.079999923706055,20.945750488286343 34250,2013-09-24,AMGN,115.19000244140625,116.4800033569336,114.58999633789062,87.54679107666016,2225700.0,1.0,1.687903395412718,90.77027853191103,81.73838235676084,57.079819844867984,86.18708339564276,33.668986550663114,84.58152135213216,82.31088142395019,14.079999923706055,20.945750488286343 34251,2013-09-24,AXP,76.38999938964844,76.94000244140625,75.95999908447266,65.55731201171875,3020200.0,1.0,0.6048174204557597,67.74085512523921,60.871101661870156,54.23021796430488,83.11762922278407,16.37793205497003,64.28156077067057,64.79103088378906,14.079999923706055,20.945750488286343 34252,2013-09-24,BA,117.19000244140625,119.88999938964844,116.80000305175781,101.33660125732422,5020000.0,1.0,3.0478415888730694,103.9594228040371,84.11024424918554,67.6511842995387,149.82865926566024,43.38027997923444,92.38122990926107,90.9327278137207,14.079999923706055,20.945750488286343 34253,2013-09-24,CAT,85.12999725341797,85.44000244140625,84.52999877929688,64.06148529052734,3720900.0,1.0,0.39731572090222755,67.06206358338419,60.934458175649006,50.726324278092775,3.9480553827606317,1.0757175900381621,63.89213282267253,63.60218461354574,14.079999923706055,20.945750488286343 34254,2013-09-24,CRM,52.16999816894531,52.72999954223633,51.709999084472656,52.13999938964844,2979400.0,1.0,2.072541059749817,55.40961697789163,43.07138354090719,66.55197502539232,96.2312500285227,46.08825411253311,47.43466682434082,44.914666748046876,14.079999923706055,20.945750488286343 34255,2013-09-24,CSCO,24.139999389648438,24.31999969482422,23.940000534057617,17.535097122192383,29762400.0,1.0,-0.03588907570325617,18.110034930610734,16.780732739067002,47.902238640098396,-14.133007316897483,14.342353795366414,17.58206672668457,18.085214869181314,14.079999923706055,20.945750488286343 34256,2013-09-24,CVX,125.33999633789062,125.83999633789062,124.41000366210938,81.98756408691406,6097900.0,1.0,0.7131877493273322,83.63731493996553,78.19076962424344,55.82492904605833,103.34972083612827,20.011386308391742,80.15417251586913,80.59269218444824,14.079999923706055,20.945750488286343 34257,2013-09-24,DIS,64.94000244140625,65.16000366210938,64.27999877929688,58.472843170166016,8272800.0,1.0,0.6234089753530796,62.16969165541904,53.24055614731534,51.770708346959914,55.082910784503284,7.960679996235211,57.32042541503906,58.23239809672038,14.079999923706055,20.945750488286343 34258,2013-09-24,GS,165.52000427246094,166.39999389648438,162.97000122070312,135.88702392578125,3422600.0,1.0,1.6769740495951169,144.34828521363903,124.14806488401722,52.52127920022178,55.98716482990418,9.81716220422133,133.8161188761393,133.9576566060384,14.079999923706055,20.945750488286343 34259,2013-09-24,HD,75.80000305175781,76.79000091552734,75.58000183105469,60.48581314086914,5412700.0,1.0,0.16856704933177014,62.02695672817083,57.35030347995905,50.240235904435245,52.7071050598807,4.202419642587983,59.6786740620931,61.22688579559326,14.079999923706055,20.945750488286343 34260,2013-09-24,HON,80.17837524414062,80.99827575683594,79.83516693115234,65.4569091796875,2390469.0,1.0,0.7601218457683103,68.22825182695867,60.71137372235775,56.20404262950374,64.29987392603357,5.599843390379741,64.13184051513672,63.94041716257731,14.079999923706055,20.945750488286343 34261,2013-09-24,IBM,182.53346252441406,183.13575744628906,181.31930541992188,120.0699462890625,3227224.0,1.0,0.6997093045329734,124.23015651894713,112.99979800986148,49.17451419075847,66.24357977081229,3.759793066942749,118.18096974690755,119.9937287648519,14.079999923706055,20.945750488286343 34262,2013-09-24,INTC,23.579999923706055,23.850000381469727,23.579999923706055,17.75313377380371,24410100.0,1.0,0.23717025713902373,18.20481059483812,16.20032322474196,56.04928810667422,121.34723363831672,16.690172888244877,17.0357723236084,17.172700691223145,14.079999923706055,20.945750488286343 34263,2013-09-24,JNJ,89.0199966430664,89.19999694824219,88.1500015258789,67.2673110961914,7797500.0,1.0,0.05953562397490941,69.14922936059992,65.13833854101142,49.503900525357395,-0.0611146140166568,0.3043083129760672,67.39405949910481,68.2196610768636,14.079999923706055,20.945750488286343 34264,2013-09-24,JPM,51.0099983215332,51.27000045776367,50.29999923706055,37.78450393676758,34906900.0,1.0,-0.24626610264758853,40.76464917680907,37.45274775007081,41.309824607695155,-130.09958680251253,31.0801207128364,39.261252848307294,40.360297711690265,14.079999923706055,20.945750488286343 34265,2013-09-24,KO,38.720001220703125,38.869998931884766,38.52000045776367,28.07756233215332,15083300.0,1.0,0.012148714998229337,28.810327807410296,27.223454579369488,45.83280169968424,4.640613371526685,9.949486192890095,28.034167989095053,28.6856746673584,14.079999923706055,20.945750488286343 34266,2013-09-24,MCD,97.13999938964844,98.5999984741211,96.86000061035156,74.89908599853516,4810300.0,1.0,0.3583312781189818,76.01848413832218,71.79959828965633,53.05802213752506,100.6813143950536,25.93064538444947,73.46072463989258,74.37407023111979,14.079999923706055,20.945750488286343 34267,2013-09-24,MMM,121.23999786376953,121.87000274658203,120.69000244140625,88.04962158203125,3585100.0,1.0,1.1800591658362833,90.01304943559258,80.84477603437811,62.923969508323786,122.42731727257923,33.874031562366156,84.94296417236328,84.29812634785971,14.079999923706055,20.945750488286343 34268,2013-09-24,MRK,45.4484748840332,46.011451721191406,45.343509674072266,33.26640701293945,13939029.0,1.0,0.1055443608141502,34.01313571616785,32.43530483558996,51.35318824019767,14.589462611351056,2.4352228435479857,33.211605326334634,33.243039258321126,14.079999923706055,20.945750488286343 34269,2013-09-24,MSFT,32.869998931884766,32.869998931884766,32.150001525878906,27.17410659790039,40685000.0,1.0,0.08506640876390392,28.601731624686245,25.986821803963657,49.19180953070608,-4.645733704625318,2.223866008430744,27.242496045430503,27.448207473754884,14.079999923706055,20.945750488286343 34270,2013-09-24,NKE,34.720001220703125,34.86000061035156,34.595001220703125,31.103425979614258,7432800.0,1.0,0.62343999438745,31.999210710207166,27.623315649350943,64.08627036491494,125.87522616769243,37.929415039491474,29.455426979064942,29.00418847401937,14.079999923706055,20.945750488286343 34271,2013-09-24,PG,78.97000122070312,79.4800033569336,78.58999633789062,58.51044464111328,7692100.0,1.0,0.017782223927085283,60.005939652574085,56.75747816358802,48.41050775790198,-0.3928512192396475,38.74265786014894,58.76969286600749,59.26614621480306,14.079999923706055,20.945750488286343 34272,2013-09-24,TRV,86.31999969482422,86.76000213623047,85.7699966430664,68.16327667236328,2489000.0,1.0,1.1268546845103344,69.96392586379412,61.39236876816389,59.55122598224661,133.27165932699899,36.61629063712299,65.00802955627441,65.15584341684978,14.079999923706055,20.945750488286343 34273,2013-09-24,UNH,72.18000030517578,72.94000244140625,71.62999725341797,62.04402160644531,4855200.0,1.0,0.08159080240940142,65.1749301645316,60.06362116603481,53.91123189248971,-30.12230817759513,12.12049325877655,62.303778711954756,61.187292416890465,14.079999923706055,20.945750488286343 34274,2013-09-24,V,49.060001373291016,49.20000076293945,48.154998779296875,45.077171325683594,15296400.0,1.0,1.0119618353456517,46.94259657555471,39.00851693457712,58.7577150762147,123.80389078799823,41.41214854069668,42.35895296732585,42.93220431009929,14.079999923706055,20.945750488286343 34275,2013-09-24,VZ,47.689998626708984,47.70000076293945,46.880001068115234,28.86347007751465,16939100.0,1.0,-0.046519696042150116,29.935633232520438,27.804752967430737,45.74657423191954,-18.4086090899571,19.222824184754426,28.986818758646645,29.856927235921223,14.079999923706055,20.945750488286343 34276,2013-09-24,WBA,55.91999816894531,55.939998626708984,55.279998779296875,40.76927185058594,10603000.0,1.0,1.347363975163944,42.90880765229361,33.249289042652684,65.15189361010562,129.64270178851083,50.22446670458217,37.411471430460615,36.6531421661377,14.079999923706055,20.945750488286343 34277,2013-09-24,WMT,76.4000015258789,76.7300033569336,75.69000244140625,61.096351623535156,6874800.0,1.0,0.2956261589494176,62.07847344695373,57.44048826874451,52.95574632357261,115.55448984264609,23.56349588880008,59.79026565551758,60.90192724863688,14.079999923706055,20.945750488286343 34278,2013-09-25,AAPL,17.4714298248291,17.48714256286621,17.19392967224121,15.009132385253906,316957200.0,2.0,0.0024410752798331714,15.989571543446967,14.019939545877985,53.4537761378401,-22.716676192230647,2.2119458393909683,15.203779538472494,14.432762829462687,14.010000228881836,32.38916325626204 34279,2013-09-25,AMGN,114.80000305175781,114.80000305175781,112.4000015258789,85.79251098632812,3651700.0,2.0,1.4264140748071839,90.67786426439204,82.08631572828375,54.033665288911706,43.03032724758441,15.524484301324573,84.71093266805013,82.50683898925782,14.010000228881836,32.38916325626204 34280,2013-09-25,AXP,76.12999725341797,76.55999755859375,75.62000274658203,65.48837280273438,3090300.0,2.0,0.5614590247505618,67.77054763009976,61.19302391836216,53.97851660307354,69.29177610800606,10.925615045111218,64.27466557820638,64.79936192830404,14.010000228881836,32.38916325626204 34281,2013-09-25,BA,119.31999969482422,119.61000061035156,118.16000366210938,100.91932678222656,3566600.0,2.0,3.0836920998034145,104.6231008651785,84.74946535796603,66.69283021215776,135.47240962493657,43.38027997923444,92.72980473836263,91.1560910542806,14.010000228881836,32.38916325626204 34282,2013-09-25,CAT,85.13999938964844,85.55000305175781,84.43000030517578,63.60234069824219,3824700.0,2.0,0.28951830639613263,67.0249335296814,61.10707178037718,49.16865385661537,-0.2362065738138589,2.231568273782048,63.840196228027345,63.63169816335042,14.010000228881836,32.38916325626204 34283,2013-09-25,CRM,52.04999923706055,53.15999984741211,52.0,52.470001220703125,4045800.0,2.0,2.043087241621464,55.17423102863637,44.30776970378551,67.14910985188457,97.05612680499547,48.50885111382588,47.68133354187012,45.15916678110759,14.010000228881836,32.38916325626204 34284,2013-09-25,CSCO,24.190000534057617,24.549999237060547,24.1200008392334,17.74574851989746,26563800.0,2.0,-0.02560255695030733,18.13086269733985,16.82891227366845,50.51638306324139,34.8423820871751,3.239528012906075,17.53630402882894,18.086304410298666,14.010000228881836,32.38916325626204 34285,2013-09-25,CVX,124.7699966430664,125.02999877929688,124.06999969482422,81.71092224121094,4498900.0,2.0,0.656543325965643,83.52154947061143,78.65295156698622,54.69386408034572,80.39621944668258,14.837216905175948,80.21067250569662,80.65817349751791,14.010000228881836,32.38916325626204 34286,2013-09-25,DIS,64.41999816894531,64.93000030517578,64.19999694824219,58.591033935546875,7281400.0,2.0,0.5532162020979712,62.191657785111474,53.56040939933676,52.158699471323324,51.2115802197597,6.865735222238023,57.33466796875,58.24027684529622,14.010000228881836,32.38916325626204 34287,2013-09-25,GS,163.25999450683594,163.69000244140625,161.16000366210938,135.33668518066406,3614600.0,2.0,1.401705344307146,144.21671687592593,125.07842625151548,51.82289012703145,28.06577440363563,1.332251966972803,133.79205271402995,134.11128883361818,14.010000228881836,32.38916325626204 34288,2013-09-25,HD,75.87999725341797,76.30999755859375,75.26000213623047,60.07219696044922,6785600.0,2.0,0.12863166320758523,62.05109747312858,57.46839448548958,48.963448465072645,37.36754404681712,0.5574548986820774,59.585763931274414,61.21432380676269,14.010000228881836,32.38916325626204 34289,2013-09-25,HON,80.39765167236328,80.7218017578125,79.93050384521484,65.13835906982422,2358477.0,2.0,0.6690939473144084,68.15789142549191,61.138348808883094,54.962965844716585,55.87294410582707,5.59984339037974,64.14656066894531,63.99119701385498,14.010000228881836,32.38916325626204 34290,2013-09-25,IBM,181.7781982421875,182.23709106445312,180.2103271484375,119.75390625,2776607.0,2.0,0.6089974654302353,124.26552981444769,113.38979168823786,48.5419183443744,46.84951771405874,3.495747243367094,118.20309066772461,119.98468449910482,14.010000228881836,32.38916325626204 34291,2013-09-25,INTC,23.780000686645508,23.809999465942383,23.579999923706055,17.75313377380371,19879900.0,2.0,0.2366437419728804,18.25103360855389,16.267210562588687,56.04928810667422,108.04074878841614,16.690172888244888,17.065235773722332,17.173218727111816,14.010000228881836,32.38916325626204 34292,2013-09-25,JNJ,88.41999816894531,88.47000122070312,87.06999969482422,66.39806365966797,7493200.0,2.0,-0.053685285814793815,69.10137046284501,65.25558449320968,46.135986919282836,-47.654014191088535,12.326036634201982,67.26101735432943,68.23361256917318,14.010000228881836,32.38916325626204 34293,2013-09-25,JPM,50.220001220703125,51.900001525878906,50.060001373291016,38.820735931396484,39175500.0,2.0,-0.25879998284261063,40.72835551205647,37.571639147367364,46.42911669255282,-85.97122500609639,20.80158390283563,39.19642639160156,40.35516649881999,14.010000228881836,32.38916325626204 34294,2013-09-25,KO,38.650001525878906,38.68000030517578,38.29999923706055,27.931814193725586,11446100.0,2.0,-0.014318755553681228,28.803747699729424,27.26322369767048,44.60925504066545,-27.128367054823006,16.545318245666987,28.009058252970377,28.663353157043456,14.010000228881836,32.38916325626204 34295,2013-09-25,MCD,97.80000305175781,97.98999786376953,97.41000366210938,74.77653503417969,4053200.0,2.0,0.3545210205155769,75.99777128006056,72.09147814010547,52.49864722600696,89.4720747586541,25.930645384449473,73.51033528645833,74.35619633992513,14.010000228881836,32.38916325626204 34296,2013-09-25,MMM,120.88999938964844,121.20999908447266,120.16999816894531,87.61227416992188,2173400.0,2.0,1.1404290535654695,90.11324099535213,81.28906003003848,61.12048988122629,100.41065552119265,26.261861505049076,84.99599838256836,84.43772481282552,14.010000228881836,32.38916325626204 34297,2013-09-25,MRK,45.48664093017578,45.79198455810547,45.24809265136719,33.364402770996094,11901402.0,2.0,0.09190435283348108,34.00603122442367,32.511055949038244,52.30537839355116,2.7675730971402457,0.7477071654476963,33.20396690368652,33.263613573710124,14.010000228881836,32.38916325626204 34298,2013-09-25,MSFT,32.4900016784668,32.79999923706055,32.400001525878906,27.224349975585938,28907500.0,2.0,0.06303011249268309,28.54378517156628,25.98196231836292,49.4413781905603,2.0261018780012563,2.223866008430745,27.250311851501465,27.42574275334676,14.010000228881836,32.38916325626204 34299,2013-09-25,NKE,34.71500015258789,34.76499938964844,34.369998931884766,30.874956130981445,7883200.0,2.0,0.603774848067868,32.02253422071736,27.883033711411542,62.01651078711829,102.74984920527213,30.269032218772736,29.505124473571776,29.054934151967366,14.010000228881836,32.38916325626204 34300,2013-09-25,PG,78.83999633789062,79.0,77.70999908447266,57.840675354003906,7589300.0,2.0,-0.06675671971539998,60.007293883449,56.73752079855783,45.49249275464111,-39.92643018723868,45.28947003184456,58.671952946980795,59.2696205774943,14.010000228881836,32.38916325626204 34301,2013-09-25,TRV,85.94000244140625,86.44999694824219,85.77999877929688,68.2506103515625,1341100.0,2.0,1.126877295903654,70.1693131568825,61.72154797287824,59.79412171219042,117.3867424079991,36.616290637122965,65.12836697896321,65.22692495981852,14.010000228881836,32.38916325626204 34302,2013-09-25,UNH,72.30000305175781,72.66000366210938,71.86000061035156,61.75233840942383,4812900.0,2.0,0.026399979369074345,65.14390423097095,60.15713260374584,52.96281237396213,-35.8002007800921,12.120493258776548,62.27247085571289,61.28160889943441,14.010000228881836,32.38916325626204 34303,2013-09-25,V,48.317501068115234,48.5,47.66999816894531,44.66215896606445,10594800.0,2.0,0.9575659584669651,47.0490490037646,39.30751227553227,57.01457473060871,93.25017782732431,32.23428289023099,42.457341893514,42.95816567738851,14.010000228881836,32.38916325626204 34304,2013-09-25,VZ,47.29999923706055,47.349998474121094,46.7599983215332,28.668081283569336,13291600.0,2.0,-0.08008583246331469,29.935633232520438,27.804752967430737,44.67407829649021,-37.026768707756325,20.745254025326005,28.942040570576985,29.827369276682536,14.010000228881836,32.38916325626204 34305,2013-09-25,WBA,55.349998474121094,55.619998931884766,54.66999816894531,40.3718147277832,9682100.0,2.0,1.2945421768271004,43.02882565990233,33.688661293833015,63.05252723506013,104.4458501611762,39.5498190761055,37.525129063924155,36.785543060302736,14.010000228881836,32.38916325626204 34306,2013-09-25,WMT,75.91000366210938,75.94000244140625,73.55999755859375,60.20915222167969,14972300.0,2.0,0.23890610505049636,62.10989529593998,57.55343974129147,48.53030426622167,41.50944508294662,12.804286624495134,59.73084996541341,60.90878575642903,14.010000228881836,32.38916325626204 34307,2013-09-26,AAPL,17.35714340209961,17.448570251464844,17.282142639160156,15.155322074890137,237221600.0,3.0,0.022254428559811856,15.975169317466188,14.019754846352173,54.53943193957249,-10.709136603338965,2.211945839390983,15.191020679473876,14.469374243418375,14.0600004196167,18.39511922213309 34308,2013-09-26,AMGN,113.62999725341797,114.08000183105469,112.55000305175781,86.07469177246094,3534600.0,3.0,1.2277982416048303,90.56851909278762,82.47405826927292,54.43826111042665,38.102255763674485,15.524484301324563,84.86881841023764,82.72559865315755,14.0600004196167,18.39511922213309 34309,2013-09-26,AXP,76.0,77.0,75.77999877929688,65.77275848388672,2927000.0,3.0,0.5437764155036575,67.79563553055375,61.539372709192335,54.872339993959464,82.69072430279499,16.34730809997173,64.28730545043945,64.8237798055013,14.0600004196167,18.39511922213309 34310,2013-09-26,BA,118.70999908447266,119.5,118.51000213623047,101.66020202636719,2820400.0,3.0,3.1357394757081636,105.24242206574768,85.50201992033631,67.53748505980036,125.06209487342582,43.38027997923445,93.16183344523112,91.41680959065755,14.0600004196167,18.39511922213309 34311,2013-09-26,CAT,84.58999633789062,84.8499984741211,83.9000015258789,63.37654495239258,3475100.0,3.0,0.1837500924401354,66.95840537929713,61.30532295322239,48.4123644591172,-21.509862985268196,3.5713743057875864,63.799551264444986,63.66043834686279,14.0600004196167,18.39511922213309 34312,2013-09-26,CRM,52.86000061035156,53.939998626708984,52.849998474121094,53.31999969482422,4141300.0,3.0,2.064533988982163,54.83375602326406,45.702244800710545,68.64084370377988,107.35696108942119,52.63273351778631,47.97000020345052,45.411666806538896,14.0600004196167,18.39511922213309 34313,2013-09-26,CSCO,24.299999237060547,24.360000610351562,23.690000534057617,17.266328811645508,54577900.0,3.0,-0.05549585879131058,18.116748538534125,16.866271099527395,45.17907088234482,-26.43540130665383,18.965025240023962,17.473107782999673,18.079645824432372,14.0600004196167,18.39511922213309 34314,2013-09-26,CVX,124.0999984741211,124.44000244140625,123.0199966430664,81.32894134521484,5022600.0,3.0,0.5742104062613294,83.54419605858487,78.74094722144443,53.155515581306936,53.56969258008466,0.5291640774196668,80.26423746744791,80.71652679443359,14.0600004196167,18.39511922213309 34315,2013-09-26,DIS,64.36000061035156,65.29000091552734,64.25,59.3092155456543,6971200.0,3.0,0.5492082466263497,62.25706371270762,53.897730980285544,54.4615368455009,62.33943311191283,11.198012982816026,57.37345581054687,58.270276832580564,14.0600004196167,18.39511922213309 34316,2013-09-26,GS,162.89999389648438,163.92999267578125,161.0399932861328,135.3201141357422,2711400.0,3.0,1.1687432229703063,144.00381651912278,126.06844986881667,51.80143421464551,29.504063270776086,2.4010641475675447,133.7776865641276,134.2761417388916,14.0600004196167,18.39511922213309 34317,2013-09-26,HD,75.62000274658203,76.41999816894531,75.62000274658203,60.50968933105469,3798200.0,3.0,0.13077704366335752,62.123902942737395,57.50956263343448,50.3442544457371,67.26532898982933,1.8194286163289604,59.560188166300456,61.20325107574463,14.0600004196167,18.39511922213309 34318,2013-09-26,HON,80.10210418701172,80.49298858642578,79.81609344482422,65.301513671875,1455364.0,3.0,0.6031659729364662,68.06382962850341,61.589801200354,55.483793541489575,51.8920516591974,4.171084369332053,64.17548116048177,64.07613360087076,14.0600004196167,18.39511922213309 34319,2013-09-26,IBM,181.73995971679688,183.32696533203125,181.12811279296875,120.22794342041016,2189906.0,3.0,0.5688017251353727,124.26284038072595,113.90191410535803,49.548965667736596,62.65583660036292,3.586871973946636,118.2597640991211,119.98123486836751,14.0600004196167,18.39511922213309 34320,2013-09-26,INTC,23.75,23.799999237060547,23.200000762939453,17.53590965270996,32003300.0,3.0,0.21620601539394357,18.263396586551657,16.338744603023535,53.254626683892155,75.18584190258038,0.012248539672139706,17.086209996541342,17.172218132019044,14.0600004196167,18.39511922213309 34321,2013-09-26,JNJ,87.27999877929688,87.69999694824219,86.72000122070312,66.39042663574219,6400600.0,3.0,-0.14238854997100248,69.07614307539882,65.32198543412267,46.107476942066185,-66.54027652953275,15.990653578973223,67.18599370320638,68.24819323221843,14.0600004196167,18.39511922213309 34322,2013-09-26,JPM,51.93000030517578,52.560001373291016,51.540000915527344,38.963409423828125,22298700.0,3.0,-0.2542893256750247,40.68243576728124,37.715925057303714,47.08650279676921,-14.5926766949054,11.049915178795384,39.13985989888509,40.34377810160319,14.0600004196167,18.39511922213309 34323,2013-09-26,KO,38.4900016784668,38.7400016784668,38.38999938964844,28.230588912963867,10941100.0,3.0,-0.011058320342538508,28.820299121816127,27.295269802134065,47.577022710306466,11.864889177624422,14.10862059286931,27.99680169423421,28.647096252441408,14.0600004196167,18.39511922213309 34324,2013-09-26,MCD,97.88999938964844,98.31999969482422,97.79000091552734,75.213134765625,3604900.0,3.0,0.3823241189699047,76.11052912925496,72.19932575966106,54.275261494873185,104.57653969981094,30.036360356043662,73.58310979207357,74.34420661926269,14.0600004196167,18.39511922213309 34325,2013-09-26,MMM,120.5999984741211,121.0,119.91999816894531,87.94758605957031,2240900.0,3.0,1.1231320046236561,90.20603313091765,81.75459690448274,61.984660800621675,93.32050171730143,22.67700242722891,85.08558069864908,84.58991889953613,14.0600004196167,18.39511922213309 34326,2013-09-26,MRK,45.59160232543945,45.8015251159668,45.33396911621094,33.37140655517578,10753633.0,3.0,0.08072910027226499,33.98799373720027,32.599827841779216,52.37430063687426,17.264655872031803,0.4142158123876788,33.193325169881184,33.28164558410644,14.0600004196167,18.39511922213309 34327,2013-09-26,MSFT,32.63999938964844,33.0,32.59000015258789,27.442079544067383,28504000.0,3.0,0.062415656632072825,28.523330356578533,25.981481693287186,50.5306944197621,20.599327251402805,1.7413545927447946,27.262035687764484,27.412727896372477,14.0600004196167,18.39511922213309 34328,2013-09-26,NKE,34.6150016784668,35.244998931884766,34.57500076293945,31.511079788208008,13765000.0,3.0,0.6322319642279446,32.14025809601925,28.086960150440714,65.24914324729025,119.79600512873714,38.10778852607744,29.59775562286377,29.1141237894694,14.0600004196167,18.39511922213309 34329,2013-09-26,PG,77.91000366210938,78.13999938964844,77.62000274658203,58.08626174926758,4632600.0,3.0,-0.112639236967361,59.96268467688995,56.87143588280243,46.710889380046225,-51.2211791186551,45.921307147953364,58.592569986979164,59.272017097473146,14.0600004196167,18.39511922213309 34330,2013-09-26,TRV,85.91999816894531,86.44000244140625,85.55999755859375,68.13155364990234,1049400.0,3.0,1.1045557041745013,70.29657187298015,62.10511422321126,59.292003481760176,103.23580326914993,32.61530501880415,65.23842506408691,65.31298338572184,14.0600004196167,18.39511922213309 34331,2013-09-26,UNH,72.0,72.80999755859375,71.91999816894531,61.9067497253418,2413200.0,3.0,-0.004823836607734222,65.10727860819136,60.26997549642289,53.41165027614285,-26.96358376176128,10.043981551488786,62.27081108093262,61.38362693786621,14.0600004196167,18.39511922213309 34332,2013-09-26,V,48.11249923706055,48.625,47.915000915527344,45.12846374511719,9326400.0,3.0,0.9412337756691471,47.193481875906286,39.590908764352506,58.44741441431257,95.07052289747035,33.424700998668726,42.575549062093096,42.99182103474935,14.0600004196167,18.39511922213309 34333,2013-09-26,VZ,47.04999923706055,47.709999084472656,47.04999923706055,29.107715606689453,10233200.0,3.0,-0.07040088414024837,29.953558209932638,27.854604479276347,47.53697452202543,8.96802515585774,13.863354256881017,28.91720905303955,29.802418422698974,14.0600004196167,18.39511922213309 34334,2013-09-26,WBA,54.849998474121094,55.22999954223633,54.54999923706055,40.28348922729492,5517000.0,3.0,1.231359050719938,43.03974691175721,34.241547338731074,62.588890830908326,89.94814005762322,37.49529366766415,37.63779258728027,36.915009307861325,14.0600004196167,18.39511922213309 34335,2013-09-26,WMT,74.77999877929688,74.9800033569336,74.22000122070312,60.184940338134766,5078100.0,3.0,0.18981330738193947,62.09858562255679,57.745418436281106,48.41607858156331,41.49846560552762,12.804286624495134,59.68299458821615,60.91363741556803,14.0600004196167,18.39511922213309 34336,2013-09-27,AAPL,17.277856826782227,17.309642791748047,17.16857147216797,15.047164916992188,228040400.0,4.0,0.02889617789489307,15.94936594081062,14.017661532639087,53.58290817611394,-26.698221384121137,5.54024236786077,15.175269667307536,14.502990865707398,15.460000038146973,39.68804020324908 34337,2013-09-27,AMGN,112.43000030517578,114.2699966430664,112.16999816894531,86.33403778076172,1940200.0,4.0,1.0788841137853211,90.3889311642613,82.9839089541469,54.816388248092096,35.25495932098285,12.496681421754054,85.05772298177084,82.9518450419108,15.460000038146973,39.68804020324908 34338,2013-09-27,AXP,76.05999755859375,76.08999633789062,75.43000030517578,65.40219116210938,2522500.0,4.0,0.4941647111883185,67.75007980263277,61.90120994651275,53.472418820434044,53.66247374155484,10.62200628591933,64.31632029215494,64.84259554545085,15.460000038146973,39.68804020324908 34339,2013-09-27,BA,118.51000213623047,119.16999816894531,117.79000091552734,101.11520385742188,2848900.0,4.0,3.097306774114159,105.72169498891498,86.19876246958111,66.25881519390367,107.08645431550599,36.94320741446819,93.61628672281901,91.64838256835938,15.460000038146973,39.68804020324908 34340,2013-09-27,CAT,83.62000274658203,83.91999816894531,83.37999725341797,63.07545471191406,3017600.0,4.0,0.07477064531461508,66.89298925259226,61.46632928988823,47.406494776026186,-47.38453436783397,8.98951663793029,63.74786618550618,63.69200922648112,15.460000038146973,39.68804020324908 34341,2013-09-27,CRM,53.029998779296875,53.09000015258789,52.310001373291016,52.43000030517578,3948100.0,4.0,1.9868124409995715,54.14183753509451,47.27216316680979,65.4229679946877,88.7172712697169,44.09237892109163,48.26433359781901,45.64300015767415,15.460000038146973,39.68804020324908 34342,2013-09-27,CSCO,23.350000381469727,23.549999237060547,23.049999237060547,16.94672393798828,82455500.0,4.0,-0.10377965090958341,18.126868154311005,16.84743566343802,42.110728103465426,-145.0211304710153,35.61357798231592,17.445263036092122,18.06439167658488,15.460000038146973,39.68804020324908 34343,2013-09-27,CVX,123.2300033569336,123.26000213623047,122.51000213623047,80.7691650390625,4518800.0,4.0,0.45850632900776134,83.46202337987145,78.9726209377555,50.98168143790901,25.884815785881546,5.578926159987822,80.31670557657877,80.76631215413411,15.460000038146973,39.68804020324908 34344,2013-09-27,DIS,64.97000122070312,65.44000244140625,64.69000244140625,59.26377487182617,5586000.0,4.0,0.5361844300782295,62.29534815297533,54.233084311624275,54.29048893064132,63.9582555325543,13.000530699272142,57.458608118693036,58.29421641031901,15.460000038146973,39.68804020324908 34345,2013-09-27,GS,160.69000244140625,160.9499969482422,159.42999267578125,133.2855224609375,3679100.0,4.0,0.8106004219616523,143.70084700667,126.89004883683586,49.21346035411063,-7.539815575151578,4.980290049189262,133.76725006103516,134.4138729095459,15.460000038146973,39.68804020324908 34346,2013-09-27,HD,75.6500015258789,76.08999633789062,75.37999725341797,60.422183990478516,4058700.0,4.0,0.1239870776079286,62.18151685368033,57.55559099544076,50.063992488592774,49.20397522208565,1.1076249438778327,59.59236157735189,61.1851806640625,15.460000038146973,39.68804020324908 34347,2013-09-27,HON,79.65402221679688,79.90190124511719,79.27267456054688,64.93635559082031,1787869.0,4.0,0.515509895685156,67.95539473753266,61.97171746034332,54.03695522008883,29.96634269446135,2.5250137798921375,64.22675933837891,64.14686717987061,15.460000038146973,39.68804020324908 34348,2013-09-27,IBM,180.56405639648438,180.6309814453125,178.25047302246094,118.14222717285156,4085153.0,4.0,0.364445342191587,124.13176832083606,114.30350313302135,45.49631993531471,3.7007682006348688,13.182033687981265,118.2835708618164,119.92468032836913,15.460000038146973,39.68804020324908 34349,2013-09-27,INTC,23.209999084472656,23.389999389648438,22.8799991607666,17.213808059692383,28924100.0,4.0,0.17203495136182312,18.22758473678026,16.443472010656265,49.47092239000391,27.289793070524244,11.424980602265393,17.109930928548177,17.165354410807293,15.460000038146973,39.68804020324908 34350,2013-09-27,JNJ,86.80999755859375,86.94000244140625,86.44000244140625,66.13119506835938,5461100.0,4.0,-0.23094218908721587,69.06668906819533,65.34364113199999,45.12822972978255,-88.46065245272487,18.889909254582573,67.13133977254232,68.25580469767253,15.460000038146973,39.68804020324908 34351,2013-09-27,JPM,51.5,52.400001525878906,51.38999938964844,39.226219177246094,23026000.0,4.0,-0.2268925703488449,40.64178132729561,37.87221632285087,48.29554407438262,-12.825454741278945,12.760849260729168,39.113579432169594,40.337145233154295,15.460000038146973,39.68804020324908 34352,2013-09-27,KO,38.56999969482422,38.58000183105469,38.150001525878906,27.982830047607422,12609600.0,4.0,-0.028142067537825,28.806322905578728,27.35115428253162,45.48636682186322,-35.790531055919466,21.156859391652823,27.986896896362303,28.625263341267903,15.460000038146973,39.68804020324908 34353,2013-09-27,MCD,97.88999938964844,97.98999786376953,97.0,74.3935317993164,3533100.0,4.0,0.3343687700879059,76.06790960369827,72.41506082476852,50.6000571650656,60.13020085188537,13.882309603296658,73.6468012491862,74.31323750813802,15.460000038146973,39.68804020324908 34354,2013-09-27,MMM,119.97000122070312,120.30000305175781,119.26000213623047,87.62686157226562,2028100.0,4.0,1.0711961011421067,90.20067677491791,82.26288371092194,60.65076600848309,72.21811069047565,13.576732338774052,85.20724004109701,84.72806917826334,15.460000038146973,39.68804020324908 34355,2013-09-27,MRK,45.39122009277344,45.71564865112305,45.124046325683594,33.44839096069336,11014794.0,4.0,0.07719477690778831,33.96422663091452,32.70133466364114,53.144222074282176,0.7280607114761358,7.607629447173276,33.199122492472334,33.30096066792806,15.460000038146973,39.68804020324908 34356,2013-09-27,MSFT,32.880001068115234,33.75,32.869998931884766,27.86078453063965,55348000.0,4.0,0.09462392340081038,28.482870671744486,25.998493769173486,52.56390183259468,63.36496251407108,14.963811103982048,27.303348032633462,27.405721060434978,15.460000038146973,39.68804020324908 34357,2013-09-27,NKE,37.40999984741211,37.625,36.67499923706055,32.989437103271484,31182000.0,4.0,0.7652541406065403,32.58600901315012,28.096360028292747,71.15172990976542,215.34548387394995,61.216258739797745,29.752464803059897,29.196166674296062,15.460000038146973,39.68804020324908 34358,2013-09-27,PG,77.75,77.75,76.7699966430664,57.46110916137695,6551300.0,4.0,-0.19717316220199166,59.96823001187062,56.85844845492626,44.11422395369785,-90.32461715565294,51.568388390810405,58.511450322469074,59.26239414215088,15.460000038146973,39.68804020324908 34359,2013-09-27,TRV,85.55999755859375,85.6500015258789,85.11000061035156,67.79814910888672,1143800.0,4.0,1.047883374571498,70.34165482667757,62.50911841245818,57.88386318262067,80.2545779257722,24.63442659907294,65.3665584564209,65.38585872650147,15.460000038146973,39.68804020324908 34360,2013-09-27,UNH,71.69999694824219,72.11000061035156,71.5,61.76091384887695,3548000.0,4.0,-0.0408655989673079,65.11088615864111,60.25107635051416,52.91829190334055,-54.81863164915119,14.768803790450857,62.29534428914388,61.47936820983887,15.460000038146973,39.68804020324908 34361,2013-09-27,V,47.997501373291016,48.4275016784668,47.95249938964844,45.009559631347656,7258400.0,4.0,0.9082263666730697,47.2726516075435,39.923947971313915,57.93797800731417,84.89182495970564,33.42470099866872,42.724143473307294,43.016513188680015,15.460000038146973,39.68804020324908 34362,2013-09-27,VZ,47.41999816894531,47.45000076293945,46.689998626708984,28.698612213134766,10311600.0,4.0,-0.09464570093262736,29.922743011359294,27.83535044109432,45.281378424189796,-27.99638617035978,18.80993238141211,28.885864448547363,29.766820844014486,15.460000038146973,39.68804020324908 34363,2013-09-27,WBA,54.45000076293945,54.869998931884766,54.27000045776367,40.12156295776367,5607900.0,4.0,1.1549068244258578,42.992186761321506,34.79918401199393,61.728071130766324,76.23368487551323,32.62505473124243,37.771874618530276,37.04592094421387,15.460000038146973,39.68804020324908 34364,2013-09-27,WMT,74.37999725341797,74.45999908447266,74.06999969482422,59.975223541259766,4214600.0,4.0,0.13245762960164598,62.05817270185314,57.941495800954485,47.41606891652987,20.200012442175804,14.821714413170973,59.68165003458659,60.914325904846194,15.460000038146973,39.68804020324908 34423,2013-09-30,AAPL,17.04464340209961,17.2021427154541,16.943214416503906,14.86014461517334,260156400.0,0.0,0.018851528050561228,15.92963109384303,14.004762025968981,51.953038607881325,-48.921645228993924,11.900523369173511,15.148692258199056,14.535234864552816,16.600000381469727,10.421376906271407 34424,2013-09-30,AMGN,112.08000183105469,113.2699966430664,111.5,85.3653564453125,3041300.0,0.0,0.8726448004004652,90.1619517417554,83.43818329852779,53.113192426441486,10.53239870858379,7.201247732484696,85.23594818115234,83.13878466288249,16.600000381469727,10.421376906271407 34425,2013-09-30,AXP,74.97000122070312,75.8499984741211,74.63999938964844,65.08332824707031,3330500.0,0.0,0.42422727770524205,67.57933567636898,62.38306437856265,52.28504428218893,31.344457292331523,1.1183889963541052,64.32637481689453,64.83124872843425,16.600000381469727,10.421376906271407 34426,2013-09-30,BA,117.3499984741211,117.88999938964844,116.37000274658203,100.05924224853516,4032900.0,0.0,2.9476624861265748,105.794957700497,87.28192828583114,63.83634790411778,83.34901584454373,25.10236133831033,94.0145367940267,91.84384778340657,16.600000381469727,10.421376906271407 34427,2013-09-30,CAT,82.94999694824219,83.83000183105469,82.83000183105469,62.77437973022461,5401500.0,0.0,-0.0354815769876069,66.8362466019567,61.58780048666634,46.409048898683025,-59.26914180516706,14.425812394820936,63.70370814005534,63.71494928995768,16.600000381469727,10.421376906271407 34428,2013-09-30,CRM,51.13999938964844,52.25,50.7599983215332,51.90999984741211,5051500.0,0.0,1.8617962350833466,54.23685073990005,47.45514983993394,63.620284294808314,66.4197288597941,22.97874037752833,48.53366686503092,45.85916684468587,16.600000381469727,10.421376906271407 34429,2013-09-30,CSCO,23.1200008392334,23.530000686645508,23.020000457763672,17.019350051879883,40335700.0,0.0,-0.13463262253329233,18.116321386590457,16.866698632940796,43.020407974672004,-130.58553318778897,36.269627868083404,17.42492396036784,18.050590070088706,16.600000381469727,10.421376906271407 34430,2013-09-30,CVX,121.5999984741211,122.0199966430664,120.5,80.01836395263672,6421800.0,0.0,0.3027368789203422,83.39105208692756,79.11406189622674,48.244166392921414,-21.863642459282797,24.82286120685587,80.35226898193359,80.78801676432292,16.600000381469727,10.421376906271407 34431,2013-09-30,DIS,64.7300033569336,64.94999694824219,64.38999938964844,58.62739181518555,7463200.0,0.0,0.46910462136887077,62.21364732303228,54.6475125738183,51.927704404152635,44.28802855942581,8.300704149315251,57.52891120910645,58.30436782836914,16.600000381469727,10.421376906271407 34432,2013-09-30,GS,157.72000122070312,159.13999938964844,156.57000732421875,131.91806030273438,2803600.0,0.0,0.41168129832939826,143.14894828850387,127.94890479987502,47.56137010145011,-39.436378180606084,16.420472514712404,133.7137242635091,134.48989028930663,16.600000381469727,10.421376906271407 34433,2013-09-30,HD,75.18000030517578,76.08000183105469,74.95999908447266,60.33470153808594,6276200.0,0.0,0.11027568831259771,62.21733703642326,57.65897483796638,49.77740571600463,35.69772209993784,6.154288538560571,59.615288416544594,61.15826683044433,16.600000381469727,10.421376906271407 34434,2013-09-30,HON,78.93899536132812,79.53961944580078,78.52904510498047,64.5168228149414,2611265.0,0.0,0.4074917231738624,67.7131802672124,62.483529937865725,52.41253909581865,8.629474545269275,10.902711154352462,64.25472984313964,64.19063816070556,16.600000381469727,10.421376906271407 34435,2013-09-30,IBM,177.3996124267578,178.52772521972656,176.2332763671875,117.0424575805664,4161197.0,0.0,0.11245293403690937,123.96968320643695,114.64951463902203,43.55322462656016,-35.87553008390085,22.57411201626828,118.2802007039388,119.83218701680501,16.600000381469727,10.421376906271407 34436,2013-09-30,INTC,22.719999313354492,23.170000076293945,22.600000381469727,17.168859481811523,32489600.0,0.0,0.13188183855571012,18.16870324727679,16.57276651743268,48.968667161440294,0.19800047562576495,19.969115869532658,17.135150082906087,17.154032643636068,16.600000381469727,10.421376906271407 34437,2013-09-30,JNJ,86.33000183105469,86.94999694824219,86.1500015258789,66.1006851196289,7962300.0,0.0,-0.3001238431187261,69.04775388160331,65.38392641624824,45.01183734251402,-88.53773180065791,21.874988939161927,67.08020833333333,68.24915911356608,16.600000381469727,10.421376906271407 34438,2013-09-30,JPM,51.72999954223633,52.09000015258789,51.439998626708984,38.81321716308594,21350600.0,0.0,-0.23578823530721849,40.56037449427347,38.04072566441794,46.56582370645913,-31.180130430504374,12.760849260729183,39.07353223164876,40.30836130777995,16.600000381469727,10.421376906271407 34439,2013-09-30,KO,38.189998626708984,38.29999923706055,37.75,27.603893280029297,18101500.0,0.0,-0.07143463648580095,28.807820530113982,27.347883968177033,42.529470671678226,-115.92298921361896,31.21348550018602,27.965325673421223,28.596753120422363,16.600000381469727,10.421376906271407 34440,2013-09-30,MCD,96.45999908447266,96.69000244140625,95.11000061035156,73.69648742675781,4404500.0,0.0,0.23738176594392257,75.91444333873345,72.71023622669624,47.75507679974591,-22.606522954070428,13.574798984703682,73.69637629191081,74.2768564860026,16.600000381469727,10.421376906271407 34441,2013-09-30,MMM,119.38999938964844,119.95999908447266,118.66999816894531,87.03646850585938,2104700.0,0.0,0.9712013327051494,90.07746812742113,82.81103208620192,58.2631541577556,54.87895963515039,6.05852962979843,85.30801289876302,84.83112996419271,16.600000381469727,10.421376906271407 34442,2013-09-30,MRK,45.45801544189453,45.67748260498047,45.124046325683594,33.32240676879883,17023712.0,0.0,0.06349598657756417,33.939079862869995,32.778443330489374,51.72852069299789,-13.641195719226191,7.607629447173276,33.206963475545244,33.311123847961426,16.600000381469727,10.421376906271407 34443,2013-09-30,MSFT,33.0,33.310001373291016,32.70000076293945,27.869165420532227,39839500.0,0.0,0.11944854614950273,28.466189462132693,26.005126112513306,52.60423762957019,40.77028677854648,11.333742287857238,27.344660822550455,27.396082210540772,16.600000381469727,10.421376906271407 34444,2013-09-30,NKE,36.150001525878906,36.584999084472656,36.08000183105469,32.54145431518555,14796400.0,0.0,0.8250164308495087,32.76041089710362,28.361876853140522,67.55475074329105,158.01020199510413,46.58975793857423,29.88985996246338,29.264938735961913,16.600000381469727,10.421376906271407 34445,2013-09-30,PG,76.80000305175781,77.16000366210938,75.3499984741211,56.255470275878906,15028300.0,0.0,-0.3573327792523173,60.15127537685445,56.504231901587936,39.71015681029225,-155.52440918817942,59.1803496111698,58.40453084309896,59.23550815582276,16.600000381469727,10.421376906271407 34446,2013-09-30,TRV,84.88999938964844,85.1500015258789,84.36000061035156,67.29011535644531,1721400.0,0.0,0.9510133768294082,70.22696016472528,63.04970723944954,55.79509549656252,58.51342531073534,12.565271702666603,65.47696787516276,65.4379082361857,16.600000381469727,10.421376906271407 34447,2013-09-30,UNH,71.29000091552734,71.66999816894531,71.01000213623047,61.434906005859375,4183600.0,0.0,-0.0946440657978016,65.10328044557406,60.2706205401437,51.811565801583185,-82.24201187214813,20.008539261371098,62.3081553141276,61.56070187886556,16.600000381469727,10.421376906271407 34448,2013-09-30,V,47.70000076293945,47.9900016784668,47.5625,44.55489730834961,9561600.0,0.0,0.8357463439250381,47.216793510246646,40.368697670173276,56.006978505231466,64.71147096762235,25.561024429524455,42.86379941304525,43.01908257802327,16.600000381469727,10.421376906271407 34449,2013-09-30,VZ,46.56999969482422,46.90999984741211,46.31999969482422,28.497119903564453,12315600.0,0.0,-0.12863580487035975,29.91447565513702,27.80026471656708,44.21251151388567,-69.98718286895061,23.628408249193146,28.864697074890138,29.724943319956463,16.600000381469727,10.421376906271407 34450,2013-09-30,WBA,54.27000045776367,54.38999938964844,53.7599983215332,39.598976135253906,9628800.0,0.0,1.040159187506049,42.86132698638902,35.351795190735004,59.01810058329992,58.72203391745151,24.068415443806064,37.89356676737467,37.1665381749471,16.600000381469727,10.421376906271407 34451,2013-09-30,WMT,74.27999877929688,74.5999984741211,73.73999786376953,59.65262222290039,6752500.0,0.0,0.06027677825677813,62.03512370928813,58.043588372621045,45.90719980514581,7.25342442308478,19.217193031035986,59.67761739095052,60.90362491607666,16.600000381469727,10.421376906271407 34452,2013-10-01,AAPL,17.087499618530273,17.46928596496582,17.084999084472656,15.20955753326416,353883600.0,1.0,0.03864035109087105,15.927597028229043,14.004863756683067,54.6208573367992,-6.548287971083973,3.1034275917735386,15.128141117095947,14.574525578816731,15.539999961853027,28.291891854528842 34453,2013-10-01,AMGN,111.98999786376953,114.61000061035156,111.73999786376953,87.39422607421875,2822600.0,1.0,0.8629637725569808,90.15249919037372,83.71993122954815,56.070566329724,37.041986465216496,15.68632863985564,85.492990620931,83.35270398457845,15.539999961853027,28.291891854528842 34454,2013-10-01,AXP,75.63999938964844,76.01000213623047,75.44999694824219,65.43666076660156,2969600.0,1.0,0.3927845632556881,67.43800690843884,62.82602354810413,53.469445871574244,49.42158545640869,1.1528935997660008,64.37205047607422,64.81530494689942,15.539999961853027,28.291891854528842 34455,2013-10-01,BA,117.97000122070312,118.30000305175781,117.08000183105469,100.27213287353516,2880700.0,1.0,2.813810942989562,105.83992045411934,88.32186238279472,64.1100128823643,81.98613357480365,27.049226128445063,94.3844009399414,92.04045906066895,15.539999961853027,28.291891854528842 34456,2013-10-01,CAT,83.55999755859375,84.30000305175781,83.08000183105469,63.045372009277344,3866000.0,1.0,-0.09983955707787118,66.75479701128423,61.763339966865196,47.43877676145503,-40.90634129361812,8.505210549575223,63.6926690419515,63.729199981689455,15.539999961853027,28.291891854528842 34457,2013-10-01,CRM,52.13999938964844,52.81999969482422,51.93000030517578,52.630001068115234,3753300.0,1.0,1.8000680089078216,54.42378238655545,47.573218116984584,65.00159171903533,81.3100923336055,27.173593120846824,48.840000279744466,46.0958335240682,15.539999961853027,28.291891854528842 34458,2013-10-01,CSCO,23.329999923706055,23.479999542236328,23.200000762939453,17.004722595214844,30137600.0,1.0,-0.15843776638801188,18.121622484431903,16.85630224396165,42.88001521879892,-113.31538527331128,36.26962786808339,17.40409730275472,18.035818354288736,15.539999961853027,28.291891854528842 34459,2013-10-01,CVX,121.2699966430664,121.73999786376953,120.83999633789062,79.8998031616211,4702300.0,1.0,0.16778745317060384,83.33399600040362,79.22182827938154,47.82466467277532,-25.61718272604588,24.822861206855872,80.41066309611003,80.79979820251465,15.539999961853027,28.291891854528842 34460,2013-10-01,DIS,64.37000274658203,65.25,64.36000061035156,58.936492919921875,4881200.0,1.0,0.4358609320585316,62.113297819494,55.10240805208803,52.95644459673353,47.598881433002305,12.204071449136455,57.61982065836589,58.306186040242515,15.539999961853027,28.291891854528842 34461,2013-10-01,GS,158.86000061035156,160.30999755859375,157.55999755859375,132.5767822265625,2465300.0,1.0,0.14699391848611754,142.8371806880305,128.61420633589532,48.42416230996957,-23.609767614348595,10.597437713485618,133.73839467366537,134.56899032592773,15.539999961853027,28.291891854528842 34462,2013-10-01,HD,75.87999725341797,76.41999816894531,75.63999938964844,60.66083526611328,4411700.0,1.0,0.12429280960973443,62.26514985007959,57.79888938026709,50.86219267774288,66.43006617017289,1.664742276876497,59.65357093811035,61.12452386220296,15.539999961853027,28.291891854528842 34463,2013-10-01,HON,79.25360870361328,79.62541961669922,78.99620056152344,64.65664672851562,2567105.0,1.0,0.32937236490256794,67.60283567968546,62.76790673669638,52.90069632231703,16.194072808374653,9.739417388095818,64.30030924479166,64.22887948354085,15.539999961853027,28.291891854528842 34464,2013-10-01,IBM,177.18930053710938,178.44168090820312,176.52963256835938,117.80091094970703,2804535.0,1.0,-0.025755127623327212,123.8835848884005,114.88857011037878,45.222285499176145,-29.246598859502612,22.574112016268284,118.32549845377604,119.75181007385254,15.539999961853027,28.291891854528842 34465,2013-10-01,INTC,22.940000534057617,23.040000915527344,22.700000762939453,17.101438522338867,25888800.0,1.0,0.0935416099484776,18.106701612787074,16.691697930975135,48.2092041095519,-6.48920227252682,19.969115869532672,17.148883120218912,17.15234349568685,15.539999961853027,28.291891854528842 34466,2013-10-01,JNJ,86.58999633789062,87.48999786376953,86.26000213623047,66.69544982910156,6318700.0,1.0,-0.30346016112716256,68.99908348212968,65.51265891899338,47.7304778212694,-57.55233829785558,13.556367585063791,67.02165832519532,68.24334462483723,15.539999961853027,28.291891854528842 34467,2013-10-01,JPM,51.63999938964844,52.09000015258789,51.45000076293945,39.015960693359375,19188000.0,1.0,-0.22389745489316937,40.52612160493633,38.13730231474141,47.520328331732806,-22.563678519029995,12.760849260729184,39.07678616841634,40.274071057637535,15.539999961853027,28.291891854528842 34468,2013-10-01,KO,38.0,38.09000015258789,37.619998931884766,27.654905319213867,13196000.0,1.0,-0.10046990947036605,28.78142220764381,27.397867610166248,43.04507352645383,-130.63289495051959,34.13232162853198,27.951965713500975,28.56885185241699,15.539999961853027,28.291891854528842 34469,2013-10-01,MCD,96.18000030517578,96.38999938964844,95.8499984741211,73.63519287109375,3240700.0,1.0,0.15379999739130312,75.74474355633293,73.00325906817878,47.51207082135777,-16.583469840773866,13.574798984703671,73.73250961303711,74.23920059204102,15.539999961853027,28.291891854528842 34470,2013-10-01,MMM,119.69000244140625,119.81999969482422,118.80000305175781,87.18954467773438,1854800.0,1.0,0.8940012362992036,89.81656739639851,83.53842222762492,58.69924307317581,52.694665290673825,6.058529629798426,85.42089436848958,84.9296137491862,15.539999961853027,28.291891854528842 34471,2013-10-01,MRK,46.67938995361328,46.975189208984375,45.94465637207031,34.11329650878906,28651482.0,1.0,0.1151306345336991,34.02562141181388,32.828500750051354,58.84774090285288,213.1413543834156,28.748409789053397,33.24394162495931,33.33157838185628,15.539999961853027,28.291891854528842 34472,2013-10-01,MSFT,33.349998474121094,33.61000061035156,33.29999923706055,28.120391845703125,36718700.0,1.0,0.15757765434346283,28.570377273569527,26.043299560536916,53.821870766283865,76.03045604957428,16.31826938763265,27.4057923634847,27.38896722793579,15.539999961853027,28.291891854528842 34473,2013-10-01,NKE,36.52000045776367,36.625,36.0099983215332,32.442893981933594,10444400.0,1.0,0.854574478605528,32.9319093103951,28.55458761495891,66.78632116690676,141.80197892691498,44.93598355831437,30.008193651835125,29.33147274653117,15.539999961853027,28.291891854528842 34474,2013-10-01,PG,75.5199966430664,76.5,75.44000244140625,56.6796760559082,8076100.0,1.0,-0.44490201495320036,60.22737346223979,56.30980305143209,41.824136064661374,-146.80963253929164,59.18034961116979,58.31944198608399,59.2105219523112,15.539999961853027,28.291891854528842 34475,2013-10-01,TRV,84.93000030517578,84.9800033569336,84.37999725341797,67.20280456542969,1392500.0,1.0,0.8573153567871685,70.10838467819279,63.5325920368951,55.439423274141426,52.41975099956074,12.565271702666603,65.60734405517579,65.48298015594483,15.539999961853027,28.291891854528842 34476,2013-10-01,UNH,71.73999786376953,72.94000244140625,71.6500015258789,62.267086029052734,4322300.0,1.0,-0.06931489618464326,65.10373929710221,60.29523340492417,54.3335594686083,-24.337209505464827,2.5426739169495556,62.34072863260905,61.63610439300537,15.539999961853027,28.291891854528842 34477,2013-10-01,V,47.8224983215332,48.40250015258789,47.51750183105469,45.0491943359375,9384800.0,1.0,0.8088669283724741,47.23255685529691,40.730637801075154,57.59641680359502,70.10312811824882,30.211480083480087,43.005554835001625,43.040323956807455,15.539999961853027,28.291891854528842 34478,2013-10-01,VZ,46.619998931884766,47.0,46.529998779296875,28.692516326904297,10054900.0,1.0,-0.13821311401531844,29.885678304928913,27.888902841311324,45.50301116629477,-46.071438320858675,21.74960706712653,28.854317092895506,29.68240442276001,15.539999961853027,28.291891854528842 34479,2013-10-01,WBA,54.11000061035156,56.689998626708984,54.11000061035156,41.39490509033203,13706300.0,1.0,1.081668514683308,42.94359581330287,35.82155578276646,64.55085710144681,88.8029771285988,42.082330774370455,38.08297424316406,37.30392341613769,15.539999961853027,28.291891854528842 34480,2013-10-01,WMT,73.87000274658203,73.88999938964844,73.31999969482422,59.35417175292969,5675500.0,1.0,-0.020770100353040277,61.987143260537216,58.164964741171765,44.55042654677267,-28.85454359330062,24.516556693521782,59.67788530985514,60.86790752410889,15.539999961853027,28.291891854528842 34481,2013-10-02,AAPL,17.343929290771484,17.564285278320312,17.27678680419922,15.259428977966309,289184000.0,2.0,0.057682417710193334,15.885378559983971,14.018624583326575,54.9898663225174,14.755221638921665,0.11163344721881188,15.116182613372803,14.610880009333293,16.600000381469727,13.665965077344028 34482,2013-10-02,AMGN,113.87999725341797,113.87999725341797,112.4000015258789,86.23485565185547,2472000.0,2.0,0.7530591868779055,90.15259167012461,83.72288745585196,54.05506406085048,21.099707970897967,15.686328639855635,85.6826571146647,83.54540163675944,16.600000381469727,13.665965077344028 34483,2013-10-02,AXP,75.12999725341797,75.29000091552734,74.16999816894531,64.4685287475586,4363400.0,2.0,0.2864438759056753,67.31578032856349,63.09187920207616,49.954691588806384,2.5024500865487136,15.145954505051549,64.38746617635091,64.77503878275553,16.600000381469727,13.665965077344028 34484,2013-10-02,BA,117.37999725341797,117.83999633789062,116.27999877929688,100.34876251220703,2871900.0,2.0,2.6829881844373773,105.88015677251627,89.258372432806,64.21085958566634,71.24671203884971,20.51525383221388,94.75937372843424,92.23396784464518,16.600000381469727,13.665965077344028 34485,2013-10-02,CAT,83.5199966430664,84.25,83.33000183105469,63.27870178222656,3324900.0,2.0,-0.1305115019608678,66.73437746703252,61.823653615120804,48.323205936321926,-33.88774296225918,8.505210549575226,63.697937647501625,63.720804405212405,16.600000381469727,13.665965077344028 34486,2013-10-02,CRM,52.25,53.150001525878906,52.040000915527344,53.150001525878906,3207700.0,2.0,1.7726733609975156,54.602705733800484,47.83229487655108,65.96703028296594,84.93829004383521,29.548262931251866,49.16533368428548,46.33633352915446,16.600000381469727,13.665965077344028 34487,2013-10-02,CSCO,23.100000381469727,23.360000610351562,23.0,17.063257217407227,40084700.0,2.0,-0.17061353297806647,18.13267609782472,16.824941471145003,43.64138864471418,-120.48445852051833,40.86030857830903,17.38401107788086,18.015605799357097,16.600000381469727,13.665965077344028 34488,2013-10-02,CVX,121.04000091552734,121.18000030517578,119.76000213623047,79.57711029052734,5899800.0,2.0,0.034403856918501674,83.33642442917743,79.2174246003636,46.681765928089746,-52.76743483092255,33.183867967917465,80.46642278035482,80.78410186767579,16.600000381469727,13.665965077344028 34489,2013-10-02,DIS,64.44999694824219,65.33999633789062,64.4000015258789,58.98194122314453,7218800.0,2.0,0.4084737360518531,61.977879482384374,55.58055405033047,53.10907463853543,46.49038308090029,13.386357546051864,57.71072998046875,58.30527693430583,16.600000381469727,13.665965077344028 34490,2013-10-02,GS,157.69000244140625,159.5800018310547,157.52000427246094,132.3016357421875,2431000.0,2.0,-0.08400638548354777,142.61036332699672,129.08533369448764,48.08232032412092,-29.145048959969877,10.760533446047868,133.72813059488934,134.60014877319335,16.600000381469727,13.665965077344028 34491,2013-10-02,HD,75.86000061035156,76.37999725341797,75.44000244140625,60.70852279663086,5118400.0,2.0,0.1376625759139145,62.31328643787812,57.924158249011526,51.022213626761776,57.787373049034436,4.212091131652757,59.717708587646484,61.085245323181155,16.600000381469727,13.665965077344028 34492,2013-10-02,HON,78.79598999023438,79.01526641845703,78.25257110595703,64.3614273071289,3074149.0,2.0,0.24086394101925634,67.46426054758216,63.0525443382821,51.741406174313695,-7.148913882301458,17.73406629586604,64.32931442260742,64.25292434692383,16.600000381469727,13.665965077344028 34493,2013-10-02,IBM,177.3804931640625,178.11663818359375,176.30018615722656,116.90340423583984,3783487.0,2.0,-0.20534026846195275,123.77089094148354,115.11692796720786,43.64258209290463,-41.206738326709484,23.6476926896333,118.33392562866212,119.69504763285319,16.600000381469727,13.665965077344028 34494,2013-10-02,INTC,22.709999084472656,22.899999618530273,22.670000076293945,17.14638900756836,23205400.0,2.0,0.06602276174233168,18.096220091144996,16.720906755168482,48.75733313854193,-13.859948359473554,20.903268509468216,17.158121744791668,17.152021662394205,16.600000381469727,13.665965077344028 34495,2013-10-02,JNJ,87.12999725341797,87.29000091552734,86.44000244140625,66.55819702148438,6383400.0,2.0,-0.31356479195648035,68.98301386796935,65.55846715009706,47.173700144244776,-57.004248169327596,13.5563675850638,66.97669576009115,68.2315850575765,16.600000381469727,13.665965077344028 34496,2013-10-02,JPM,51.31999969482422,52.45000076293945,51.290000915527344,39.4017333984375,23841200.0,2.0,-0.181255887441246,40.53528939350779,38.17346953288381,49.30291104159595,-3.8208937579838427,6.741902549410077,39.08564071655273,40.243832206726076,16.600000381469727,13.665965077344028 34497,2013-10-02,KO,37.810001373291016,37.810001373291016,37.209999084472656,27.27596092224121,25664200.0,2.0,-0.1523025691515869,28.837159100114597,27.281520327985987,40.268784364956105,-198.48805464816107,42.375821357583234,27.92910893758138,28.531138229370118,16.600000381469727,13.665965077344028 34498,2013-10-02,MCD,95.58000183105469,95.87999725341797,94.01000213623047,72.9841079711914,7250300.0,2.0,0.034624602693867246,75.7288824948034,73.02831278717903,44.99606893320207,-80.37383351636626,31.852817949497204,73.74643452962239,74.18930053710938,16.600000381469727,13.665965077344028 34499,2013-10-02,MMM,119.12999725341797,119.58999633789062,118.44000244140625,86.88341522216797,2056500.0,2.0,0.798908198656207,89.6052758211544,84.08864584022255,57.457244770742555,42.11014067871966,1.3795544979902166,85.52816263834636,85.008256149292,16.600000381469727,13.665965077344028 34500,2013-10-02,MRK,46.23091506958008,46.32633590698242,45.91603088378906,33.854331970214844,14646114.0,2.0,0.13361496094317005,34.069387986534714,32.86283666861666,56.04780530062676,125.4877987372205,27.73082803436039,33.27275021870931,33.34528916676839,16.600000381469727,13.665965077344028 34501,2013-10-02,MSFT,33.36000061035156,34.029998779296875,33.290000915527344,28.40511131286621,46946800.0,2.0,0.20836779456150012,28.646683003839104,26.194770739141855,55.17207867240824,95.16586652538476,22.81216613119346,27.469994417826335,27.38632043202718,16.600000381469727,13.665965077344028 34502,2013-10-02,NKE,36.02000045776367,36.130001068115234,35.79499816894531,32.20547103881836,8751600.0,2.0,0.8490540307743508,33.045816136929325,28.74351758804626,64.94537873496986,115.75433863824871,39.75947951688042,30.119803873697915,29.39248685836792,16.600000381469727,13.665965077344028 34503,2013-10-02,PG,75.91000366210938,76.13999938964844,75.41999816894531,56.5085334777832,8522900.0,2.0,-0.522092681464386,60.3079809952636,56.11310016623542,41.220911658688046,-148.17605182468424,59.28336494972144,58.23013687133789,59.17271086374919,16.600000381469727,13.665965077344028 34504,2013-10-02,TRV,84.45999908447266,84.4800033569336,83.69999694824219,67.0599136352539,2441000.0,2.0,0.7627365448678347,69.97429806014644,63.977255284580124,54.84749279816875,36.51777632342556,2.3017342107722922,65.73190663655599,65.52185777028402,16.600000381469727,13.665965077344028 34505,2013-10-02,UNH,72.23999786376953,72.62999725341797,72.06999969482422,62.258487701416016,2705700.0,2.0,-0.049366098308482265,65.09017276395117,60.26549129854882,54.30318236106095,-22.62840543721836,2.5426739169495463,62.3516476949056,61.70552361806234,16.600000381469727,13.665965077344028 34506,2013-10-02,V,47.974998474121094,48.25,47.75,44.72277069091797,8712400.0,2.0,0.7525502074294863,47.1253018236834,41.202305140427924,56.20907588479852,62.93734590374202,30.211480083480087,43.150107320149736,43.05961589813232,16.600000381469727,13.665965077344028 34507,2013-10-02,VZ,46.84000015258789,46.97999954223633,46.33000183105469,28.570398330688477,11939100.0,2.0,-0.1538832321145911,29.88557107594002,27.88962232921135,44.83250860878135,-56.891589360176205,24.47601758543939,28.8315216700236,29.639967314402263,16.600000381469727,13.665965077344028 34508,2013-10-02,WBA,55.83000183105469,56.540000915527344,55.11000061035156,41.608360290527344,9473400.0,2.0,1.1188911258527767,43.04778978613779,36.23553464623526,65.12968071903146,90.66748617343318,42.08233077437045,38.27360852559408,37.43121452331543,16.600000381469727,13.665965077344028 34509,2013-10-02,WMT,73.38999938964844,73.72000122070312,73.04000091552734,59.459041595458984,7376100.0,2.0,-0.07566598532588387,61.949421803769695,58.26801784771956,45.13979314445911,-37.98544956786526,27.887769363834146,59.69105898539225,60.82966283162435,16.600000381469727,13.665965077344028 34510,2013-10-03,AAPL,17.518213272094727,17.58392906188965,17.169286727905273,15.06773567199707,322753200.0,3.0,0.05665229258863924,15.840695076186897,14.026340980331657,53.26751652110729,2.877893279046341,3.4988509986635816,15.096493752797445,14.644875637690227,17.670000076293945,20.40343507698132 34511,2013-10-03,AMGN,112.98999786376953,113.05999755859375,110.06999969482422,84.75516510009766,3058800.0,3.0,0.5403317416970594,90.21276074431522,83.52466219880002,51.60589047966466,-33.88189825054701,2.0995771820181717,85.84715347290039,83.66622810363769,17.670000076293945,20.40343507698132 34512,2013-10-03,AXP,74.11000061035156,74.29000091552734,73.30000305175781,63.98442840576172,4364500.0,3.0,0.16124651381112187,67.27993497433935,63.16606645998682,48.31195489199808,-35.03081223096832,24.0388114976098,64.41058756510417,64.74508934020996,17.670000076293945,20.40343507698132 34513,2013-10-03,BA,117.3499984741211,117.48999786376953,114.7300033569336,98.13471221923828,4455100.0,3.0,2.3732969606689096,105.61513275727853,90.25489364042656,59.23592326741776,50.405236339410365,8.91432562239629,95.0809829711914,92.37899017333984,17.670000076293945,20.40343507698132 34514,2013-10-03,CAT,83.88999938964844,84.2699966430664,83.41999816894531,63.20343780517578,4223500.0,3.0,-0.1590588814264109,66.67341837427632,61.96138806798443,48.053393526359244,-34.72503349908121,8.232948667274478,63.723780949910484,63.71576417287191,17.670000076293945,20.40343507698132 34515,2013-10-03,CRM,53.02000045776367,53.34000015258789,51.709999084472656,52.0,3089100.0,3.0,1.6392708984791895,54.55364246158387,48.221358301355586,62.05102510517623,72.01335130874187,25.18481599320621,49.44866701761882,46.540666834513345,17.670000076293945,20.40343507698132 34516,2013-10-03,CSCO,23.239999771118164,23.350000381469727,22.940000534057617,16.836429595947266,38161100.0,3.0,-0.19630314859411158,18.165589238654583,16.754849718559775,41.42774696893397,-127.86458542266206,42.1955846749129,17.362417284647623,17.988586139678954,17.670000076293945,20.40343507698132 34517,2013-10-03,CVX,120.62000274658203,120.66000366210938,117.93000030517578,77.87794494628906,10203700.0,3.0,-0.20603698078997468,83.67397188551342,78.67439694993578,41.30492500841105,-106.28583029401084,44.387074020246565,80.47849655151367,80.74411392211914,17.670000076293945,20.40343507698132 34518,2013-10-03,DIS,64.72000122070312,64.93000030517578,63.83000183105469,58.20012283325195,7264100.0,3.0,0.3199942808865117,61.7798173530482,56.02588867112172,50.210112487215326,23.77584838026292,3.9124474020741444,57.79800287882487,58.291791915893555,17.670000076293945,20.40343507698132 34519,2013-10-03,GS,158.6300048828125,159.16000366210938,155.4600067138672,130.7841339111328,2949500.0,3.0,-0.3850864690141975,142.54340505572767,129.20899210003407,46.22071151511015,-50.97611404015024,18.906148300246954,133.7351547241211,134.62139078776042,17.670000076293945,20.40343507698132 34520,2013-10-03,HD,76.4000015258789,76.83000183105469,75.51000213623047,60.358543395996094,6979700.0,3.0,0.11865007509403114,62.20344735022819,58.26388243797982,49.79116761354293,57.63832353081704,1.9002068033207462,59.78495114644368,61.044090270996094,17.670000076293945,20.40343507698132 34521,2013-10-03,HON,78.77692413330078,78.93899536132812,77.26106262207031,63.28150939941406,2761993.0,3.0,0.08262754857480559,67.45766650373479,63.06380184953669,47.77918622641909,-38.234104049439274,26.955384664654584,64.35184644063314,64.26128978729248,17.670000076293945,20.40343507698132 34522,2013-10-03,IBM,176.5774383544922,176.8260040283203,174.9521942138672,116.20817565917969,3359543.0,3.0,-0.3991606468188138,123.78963172834438,115.07986061174353,42.45419793587361,-65.34648676699429,29.763853416158486,118.31285959879557,119.61674029032389,17.670000076293945,20.40343507698132 34523,2013-10-03,INTC,22.81999969482422,22.84000015258789,22.5,16.929155349731445,34888500.0,3.0,0.026380833756313393,18.096220091144996,16.720906755168482,46.30717297796127,-37.2898958291101,26.126401712679055,17.168858591715495,17.14671936035156,17.670000076293945,20.40343507698132 34524,2013-10-03,JNJ,87.19000244140625,87.4000015258789,86.27999877929688,66.01678466796875,7724600.0,3.0,-0.3610977270239317,69.01100793669431,65.49539617707521,45.030216149537544,-66.64376626898706,15.508954040024777,66.93714777628581,68.20626118977864,17.670000076293945,20.40343507698132 34525,2013-10-03,JPM,52.0,52.20000076293945,51.5,39.28827667236328,18614500.0,3.0,-0.15483233681741382,40.53899737553803,38.18572834772857,48.79861209786858,-10.070082190887415,6.741902549410081,39.10297737121582,40.21245339711507,17.670000076293945,20.40343507698132 34526,2013-10-03,KO,37.459999084472656,37.459999084472656,37.130001068115234,27.079214096069336,14437900.0,3.0,-0.20687146450355698,28.908057425913334,27.15204084068823,38.92051902898992,-216.32991122069967,43.84174745494248,27.908617337544758,28.491954231262206,17.670000076293945,20.40343507698132 34527,2013-10-03,MCD,95.1500015258789,95.20999908447266,94.61000061035156,72.51685333251953,4855700.0,3.0,-0.0964148897146373,75.854153689326,72.82720846277361,43.29401196832272,-90.48544943445997,31.85281794949722,73.7546615600586,74.13173929850261,17.670000076293945,20.40343507698132 34528,2013-10-03,MMM,118.70999908447266,119.11000061035156,117.88999938964844,86.40962982177734,2525800.0,3.0,0.6775058927947271,89.33138747972308,84.63076461988629,55.57461561443714,26.151118461228076,5.4338826136611775,85.65280278523763,85.07803586324056,17.670000076293945,20.40343507698132 34529,2013-10-03,MRK,46.011451721191406,46.51717758178711,45.8015251159668,33.84733200073242,18759724.0,3.0,0.14601590331731984,34.08625298079,32.9351653999473,55.97333578263784,119.59830495038622,31.584426172241137,33.30363794962565,33.354952303568524,17.670000076293945,20.40343507698132 34530,2013-10-03,MSFT,33.880001068115234,34.0,33.41999816894531,28.354862213134766,38703800.0,3.0,0.2417776025080336,28.669700325764566,26.39199324723348,54.8791203545617,91.85506263018179,22.812166131193457,27.532800483703614,27.377985445658364,17.670000076293945,20.40343507698132 34531,2013-10-03,NKE,35.94499969482422,36.25,35.529998779296875,32.09347915649414,7144600.0,3.0,0.8261192388035568,33.10961755386492,28.960154212797672,64.08342194062516,104.22755918251819,33.47830555522479,30.235122680664062,29.454090372721353,17.670000076293945,20.40343507698132 34532,2013-10-03,PG,75.88999938964844,76.13999938964844,75.19999694824219,56.4415168762207,9251600.0,3.0,-0.5819659789244227,60.37869061693012,55.94564028516948,40.981476942881926,-143.55731261504533,60.45656751378134,58.14231885274251,59.1309513092041,17.670000076293945,20.40343507698132 34533,2013-10-03,TRV,84.31999969482422,84.3499984741211,83.77999877929688,66.72650146484375,1998300.0,3.0,0.653347199486717,69.68940778139721,64.57172312375415,53.46946531196037,29.579530110756743,2.3017342107722842,65.86770579020182,65.56148955027263,17.670000076293945,20.40343507698132 34534,2013-10-03,UNH,72.5,72.9800033569336,72.26000213623047,62.21562576293945,5038300.0,3.0,-0.036593307619504856,65.02782346380967,60.2212713085292,54.14707107305832,-13.49385429745888,1.9511721489990788,62.37851702372233,61.77821706136068,17.670000076293945,20.40343507698132 34535,2013-10-03,V,47.997501373291016,48.02750015258789,46.935001373291016,43.98369216918945,19646000.0,3.0,0.6408935188327902,46.895517639240715,41.72212609855226,53.207215499261025,38.16245576418898,14.116011453005928,43.229844411214195,43.068529001871745,17.670000076293945,20.40343507698132 34536,2013-10-03,VZ,46.68000030517578,47.18000030517578,46.52000045776367,28.7047119140625,14961500.0,3.0,-0.15369226121535817,29.88239369763133,27.915390916931656,45.74218335526083,-32.54982977339038,20.006293417491012,28.826229731241863,29.604043134053548,17.670000076293945,20.40343507698132 34537,2013-10-03,WBA,56.7400016784668,57.40999984741211,55.91999816894531,41.18882369995117,7540500.0,3.0,1.1018359379099252,43.076008517079714,36.63201226539098,63.036909384436456,94.33678651091175,47.46899363037121,38.458600234985354,37.53444868723552,17.670000076293945,20.40343507698132 34538,2013-10-03,WMT,73.52999877929688,73.52999877929688,72.94999694824219,59.00737762451172,7179600.0,3.0,-0.15384346570409235,61.909039016339094,58.34792166176149,43.098804349662494,-55.220457664856355,28.977698840739315,59.68057365417481,60.78736426035563,17.670000076293945,20.40343507698132 34539,2013-10-04,AAPL,17.28071403503418,17.30714225769043,17.092857360839844,15.055890083312988,258868400.0,4.0,0.054254657084548796,15.775304994555711,14.04438447001338,53.16107638551098,-14.545180646823319,5.923367420173164,15.075786622365316,14.675288327534993,16.739999771118164,14.0278581320816 34540,2013-10-04,AMGN,110.73999786376953,113.48999786376953,110.11000061035156,86.1204605102539,3088000.0,4.0,0.4764197676026356,90.1445833555215,83.73775841083592,53.61205833924009,-21.833150781751705,0.9059302893004699,86.01546427408854,83.79462102254232,16.739999771118164,14.0278581320816 34541,2013-10-04,AXP,73.87999725341797,74.33000183105469,73.61000061035156,64.235107421875,2883500.0,4.0,0.0813170318166101,67.16488142306805,63.38331041042805,49.20670935915149,-26.38471276953168,23.403170521393694,64.42999928792318,64.71055628458659,16.739999771118164,14.0278581320816 34542,2013-10-04,BA,115.2699966430664,117.26000213623047,115.25,99.80377197265625,3998000.0,4.0,2.236759635075458,105.23418728560353,91.58363498002149,61.55858551815885,54.43643829080279,8.9143256223963,95.42331339518229,92.53233337402344,16.739999771118164,14.0278581320816 34543,2013-10-04,CAT,83.97000122070312,84.3499984741211,83.54000091552734,63.37654495239258,3212000.0,4.0,-0.16580330793708242,66.63417526064516,62.06159958066344,48.734449644564826,-28.872076404237625,7.0838253055838685,63.72453384399414,63.691931533813474,16.739999771118164,14.0278581320816 34544,2013-10-04,CRM,52.2400016784668,53.369998931884766,52.08000183105469,52.83000183105469,3600800.0,4.0,1.5822831220776834,54.515906180490475,48.69509464348414,63.661618077661124,79.5738441980155,25.428888941930154,49.751333745320636,46.72916685740153,16.739999771118164,14.0278581320816 34545,2013-10-04,CSCO,22.959999084472656,23.09000015258789,22.850000381469727,16.843748092651367,33607800.0,4.0,-0.21360945569474055,18.189031118068968,16.705130297031133,41.526742422638755,-135.6276357184969,44.21519461569549,17.34252020517985,17.956119378407795,16.739999771118164,14.0278581320816 34546,2013-10-04,CVX,118.5,118.54000091552734,117.5199966430664,77.79891204833984,6538500.0,4.0,-0.398373173351942,83.94019201478055,78.20533334532688,41.07727010625914,-138.4218433817292,46.53410229336514,80.47498296101888,80.69333775838216,16.739999771118164,14.0278581320816 34547,2013-10-04,DIS,64.0199966430664,65.43000030517578,63.970001220703125,59.36376190185547,6546000.0,4.0,0.339852020564237,61.56528941884979,56.595872003879705,54.070256439508945,42.09934908592745,10.893738652074253,57.908912150065106,58.27239786783854,16.739999771118164,14.0278581320816 34548,2013-10-04,GS,157.0800018310547,157.25,156.08999633789062,130.53396606445312,2984500.0,4.0,-0.6365433829797098,142.55412889808613,129.18910077720685,45.917526996463764,-57.66012326051849,18.906148300246954,133.6701217651367,134.61242192586263,16.739999771118164,14.0278581320816 34549,2013-10-04,HD,75.80000305175781,76.25,75.4800033569336,60.279014587402344,4855800.0,4.0,0.09605792504711275,61.968602676928946,58.74372718757301,49.51035521333535,37.9147363491225,1.476075414834954,59.84242057800293,60.99554328918457,16.739999771118164,14.0278581320816 34550,2013-10-04,HON,77.86168670654297,78.6434555053711,77.51847839355469,63.89527893066406,2660668.0,4.0,0.006673214553373441,67.40989481412227,63.156635032069126,50.0290478933862,-32.595857499013015,26.95538466465458,64.3899164835612,64.26236216227214,16.739999771118164,14.0278581320816 34551,2013-10-04,IBM,176.07073974609375,176.988525390625,175.50669860839844,116.3598403930664,2995326.0,4.0,-0.5343667690753051,123.70982396830465,115.22729913960552,42.80566101549481,-57.641424375343725,28.437874292028837,118.2898956298828,119.53519579569499,16.739999771118164,14.0278581320816 34552,2013-10-04,INTC,22.600000381469727,22.850000381469727,22.600000381469727,17.086458206176758,22550000.0,4.0,0.007570082899583497,18.0892460728366,16.738367566994942,48.25502284989939,-27.19858588150694,25.60484268416847,17.182591756184895,17.134889761606853,16.739999771118164,14.0278581320816 34553,2013-10-04,JNJ,86.81999969482422,87.41999816894531,86.55999755859375,66.57344055175781,6050000.0,4.0,-0.34981795918734804,69.00656296301793,65.51127913903287,47.56434615047027,-43.701257898212404,15.16143771548231,66.92977650960286,68.1847915649414,16.739999771118164,14.0278581320816 34554,2013-10-04,JPM,52.06999969482422,52.68000030517578,52.0099983215332,39.84046173095703,17407200.0,4.0,-0.0883167031722607,40.57640053433715,38.18572219210328,51.30625852658591,42.40572923500042,1.2860649020672459,39.124202982584634,40.186398315429685,16.739999771118164,14.0278581320816 34555,2013-10-04,KO,37.25,37.27000045776367,36.90999984741211,27.108362197875977,17217500.0,4.0,-0.24494215827333576,28.96173465728911,27.034738464353953,39.23233988745607,-213.52687647815037,47.7493350169238,27.888373374938965,28.449035708109538,16.739999771118164,14.0278581320816 34556,2013-10-04,MCD,94.61000061035156,94.80000305175781,94.4000015258789,72.53980255126953,3047700.0,4.0,-0.1961517066048799,75.97829871323286,72.58356346938432,43.402787721452555,-100.20717443434917,33.68196331285706,73.75478947957357,74.06430244445801,16.739999771118164,14.0278581320816 34557,2013-10-04,MMM,118.37000274658203,119.70999908447266,118.12999725341797,87.02918243408203,1983700.0,4.0,0.6240922616307643,88.97187014621042,85.30807675320364,57.46015522394104,36.74595312920255,2.2287136745383815,85.7677235921224,85.14485193888346,16.739999771118164,14.0278581320816 34558,2013-10-04,MRK,46.05915832519531,46.14503860473633,45.7442741394043,33.75633239746094,12126198.0,4.0,0.1468085148501359,34.06986840675499,33.03303114463661,54.9907373130769,76.26929777784437,29.37220922545621,33.32339909871419,33.359052594502764,16.739999771118164,14.0278581320816 34559,2013-10-04,MSFT,33.689998626708984,33.9900016784668,33.619998931884766,28.371612548828125,33008100.0,4.0,0.2665342867663796,28.620332821081416,26.669975559045536,54.96158884298951,93.11366733738296,22.812166131193454,27.574392127990723,27.35620886484782,16.739999771118164,14.0278581320816 34560,2013-10-04,NKE,35.8849983215332,36.17499923706055,35.65999984741211,32.31746292114258,7168200.0,4.0,0.8166035711766995,33.134957141331455,29.255570774623138,65.0433104516377,102.27054286092316,33.47830555522479,30.3470427831014,29.51853386561076,16.739999771118164,14.0278581320816 34561,2013-10-04,PG,75.9800033569336,76.12000274658203,75.51000213623047,56.575477600097656,4984700.0,4.0,-0.6115568410818426,60.426300770006364,55.813932079114736,41.68194908670708,-125.76255445357802,60.456567513781344,58.0492914835612,59.07948252360026,16.739999771118164,14.0278581320816 34562,2013-10-04,TRV,84.08000183105469,84.73999786376953,83.94000244140625,67.21867370605469,1452100.0,4.0,0.5994593475669205,69.35251583604195,65.24121661635063,55.1887472830593,37.5203773547769,7.810524081971638,65.9901974995931,65.59446722666422,16.739999771118164,14.0278581320816 34563,2013-10-04,UNH,72.5,73.13999938964844,72.2300033569336,62.61884307861328,4297600.0,4.0,0.005996366194779057,64.97285499332835,60.208283617511476,55.39498138267729,-2.922483993159961,4.006831614661011,62.41540807088216,61.848086802164715,16.739999771118164,14.0278581320816 34564,2013-10-04,V,47.15999984741211,47.787498474121094,47.002498626708984,44.41035461425781,9365600.0,4.0,0.5801453280136784,46.59982869061889,42.33979456987916,54.65347152880781,38.625464397535936,14.116011453005925,43.319684982299805,43.07190856933594,16.739999771118164,14.0278581320816 34565,2013-10-04,VZ,47.04999923706055,47.119998931884766,46.650001525878906,28.759679794311523,47164000.0,4.0,-0.14740625925204398,29.86679974894129,27.977392755941523,46.1183291986673,-26.508636078237718,20.006293417491015,28.827858289082844,29.562216377258302,16.739999771118164,14.0278581320816 34566,2013-10-04,WBA,55.65999984741211,56.0099983215332,55.040000915527344,41.06369400024414,6139500.0,4.0,1.0659352198822347,42.90757718405169,37.26635775247175,62.418085472311155,70.75257839533498,33.994231322927625,38.63524996439616,37.625236638387044,16.739999771118164,14.0278581320816 34567,2013-10-04,WMT,73.01000213623047,73.37999725341797,72.79000091552734,58.717010498046875,5747700.0,4.0,-0.23650361608075343,61.887200856555125,58.38669860328375,41.840647721089134,-67.71311467996509,30.960585206711773,59.6628298441569,60.728735478719074,16.739999771118164,14.0278581320816 34626,2013-10-07,AAPL,17.37714385986328,17.594642639160156,17.33392906188965,15.203014373779297,312292400.0,0.0,0.06349429167455511,15.659136141154907,14.103139077808716,54.33351876594053,28.80964301597164,3.795789288761917,15.061999289194743,14.708555618921915,19.40999984741211,24.56234095101011 34627,2013-10-07,AMGN,111.47000122070312,111.70999908447266,110.08000183105469,84.0687255859375,2662300.0,0.0,0.2572458364708865,90.25174148774589,83.52000533842597,50.366184082951875,-80.7905517974379,0.6848974942312382,86.13292643229167,83.87603492736817,19.40999984741211,24.56234095101011 34628,2013-10-07,AXP,73.5,73.52999877929688,72.9000015258789,63.05086135864258,3320300.0,0.0,-0.07670224295907246,67.23664593957747,63.26859431005633,45.36860793422953,-68.09569889386076,30.190805367891343,64.41596972147623,64.63632043202718,19.40999984741211,24.56234095101011 34629,2013-10-07,BA,115.51000213623047,117.16999816894531,115.4000015258789,99.36947631835938,3822000.0,0.0,2.0696511410617546,104.7622944369761,92.86451601834617,60.62871248664355,49.34549677993384,8.914325622396301,95.7415158589681,92.74922154744466,19.40999984741211,24.56234095101011 34630,2013-10-07,CAT,83.45999908447266,84.16000366210938,83.30000305175781,62.87224578857422,3364300.0,0.0,-0.20942689951999682,66.64923518405126,61.891484420440925,46.88207409606619,-43.72549696505006,10.143176746821027,63.71550203959147,63.6538387298584,19.40999984741211,24.56234095101011 34631,2013-10-07,CRM,52.41999816894531,53.20000076293945,52.02000045776367,52.15999984741211,2974800.0,0.0,1.4661554111354747,54.4413934791258,49.06560725329607,61.48261241792022,68.20832722612008,24.56006847824592,50.03700040181478,46.8913335164388,19.40999984741211,24.56234095101011 34632,2013-10-07,CSCO,22.760000228881836,23.040000915527344,22.6299991607666,16.748626708984375,29575900.0,0.0,-0.23232226302399894,18.22071631567954,16.610779350824366,40.60401830995564,-142.27885528472854,48.88206096193936,17.323084195454914,17.921219793955483,19.40999984741211,24.56234095101011 34633,2013-10-07,CVX,117.43000030517578,118.5,117.20999908447266,77.62770080566406,5677400.0,0.0,-0.5581819341953889,84.17967524353456,77.67936635192443,40.57609094695239,-140.94812515684401,48.15191763739376,80.43854115804037,80.63655115763346,19.40999984741211,24.56234095101011 34634,2013-10-07,DIS,64.80999755859375,65.30999755859375,64.56999969482422,58.71830368041992,5840900.0,0.0,0.30004757648709557,61.24513781130996,57.188751196258394,51.76727336526031,37.42302535723564,10.893738652074251,57.99557876586914,58.23618564605713,19.40999984741211,24.56234095101011 34635,2013-10-07,GS,155.1699981689453,156.1999969482422,154.22000122070312,128.6161346435547,2618000.0,0.0,-0.9792891311100789,142.98689643585897,128.31941154753946,43.646998412843054,-80.08333017610097,25.92018382047644,133.56221618652344,134.53824615478516,19.40999984741211,24.56234095101011 34636,2013-10-07,HD,75.4000015258789,75.8499984741211,75.08999633789062,59.7619514465332,5087000.0,0.0,0.0360156432595673,61.81618625642667,59.01943729398837,47.700959945174986,2.012635969984211,4.0727357357428,59.88555653889974,60.92941080729167,19.40999984741211,24.56234095101011 34637,2013-10-07,HON,77.65194702148438,79.51101684570312,77.31826782226562,64.41580963134766,3750592.0,0.0,-0.011387398252807657,67.38892121253771,63.21489882530407,51.84908808301389,-17.798691863659194,14.160933926866354,64.42902272542318,64.27468694051107,19.40999984741211,24.56234095101011 34638,2013-10-07,IBM,173.85276794433594,175.24856567382812,173.85276794433594,115.03888702392578,4148854.0,0.0,-0.7395830393891742,123.92558248878144,114.82382775902128,40.5729681778174,-89.50509768605613,35.59699412084288,118.2180544535319,119.43928705851236,19.40999984741211,24.56234095101011 34639,2013-10-07,INTC,22.709999084472656,23.0,22.56999969482422,17.101438522338867,21321300.0,0.0,-0.006058942640756015,18.091476473600398,16.730144276826845,48.439297528734286,-22.548285622854703,17.79456246842001,17.192329533894856,17.12442242304484,19.40999984741211,24.56234095101011 34640,2013-10-07,JNJ,86.69999694824219,86.9800033569336,86.29000091552734,66.02445220947266,5705200.0,0.0,-0.3807879466294253,69.04341337457659,65.4004670880699,45.427734860829354,-69.04977307976996,18.692108499597182,66.88351872762044,68.15013529459635,19.40999984741211,24.56234095101011 34641,2013-10-07,JPM,52.290000915527344,52.36000061035156,51.83000183105469,39.20505905151367,16159300.0,0.0,-0.08588425006487199,40.54523148923986,38.16822256654627,48.479858921604645,3.5048840806171024,1.6781362791329344,39.12149543762207,40.1518803914388,19.40999984741211,24.56234095101011 34642,2013-10-07,KO,37.08000183105469,37.380001068115234,36.83000183105469,26.999052047729492,16708600.0,0.0,-0.28069815929241315,29.016401406865977,26.89321697081957,38.47041842934482,-191.10258883746707,42.451530221747774,27.85942179361979,28.404295349121092,19.40999984741211,24.56234095101011 34643,2013-10-07,MCD,94.26000213623047,94.80000305175781,94.13999938964844,72.2793960571289,3037100.0,0.0,-0.2928309078992868,76.1149618376476,72.28680970776256,42.44700883925364,-108.08339303101106,35.95703436143278,73.75459493001303,73.9825205485026,19.40999984741211,24.56234095101011 34644,2013-10-07,MMM,118.55999755859375,119.2699966430664,118.27999877929688,86.51167297363281,1931200.0,0.0,0.5338490066188086,88.80266245649608,85.61941853715626,55.427367288979866,26.430842044489104,2.228713674538383,85.87195434570313,85.19567286173502,19.40999984741211,24.56234095101011 34645,2013-10-07,MRK,45.725189208984375,46.020992279052734,45.49618148803711,33.51837921142578,9637198.0,0.0,0.1267744547451244,34.048235329134144,33.09500846053871,52.49780042997722,31.3836173197908,20.024846805722454,33.33707898457845,33.35652815500895,19.40999984741211,24.56234095101011 34646,2013-10-07,MSFT,33.599998474121094,33.709999084472656,33.20000076293945,27.885908126831055,35069300.0,0.0,0.24414746969532786,28.5343458168594,26.893298722019992,52.10491307120202,57.93271219625799,12.178669492358138,27.533916918436685,27.326614475250246,19.40999984741211,24.56234095101011 34647,2013-10-07,NKE,35.70500183105469,35.98500061035156,35.650001525878906,31.95907211303711,5172800.0,0.0,0.7712526722905295,33.07557760758339,29.58105176405967,62.287858635225184,87.56605332269923,33.22017514917319,30.456690661112468,29.57737636566162,19.40999984741211,24.56234095101011 34648,2013-10-07,PG,75.66000366210938,76.0999984741211,75.4800033569336,56.30012512207031,6373300.0,0.0,-0.6497366961067073,60.47183647923828,55.58159674830078,40.65591674417255,-123.96707462354931,60.63330795350716,57.941131337483725,59.0138214747111,19.40999984741211,24.56234095101011 34649,2013-10-07,TRV,84.05000305175781,84.5,83.7699966430664,66.7503433227539,1271900.0,0.0,0.5130483863115529,69.20961053795685,65.5349443631662,53.25186871461947,25.136316451372338,5.0503878700042435,66.10654487609864,65.60018049875895,19.40999984741211,24.56234095101011 34650,2013-10-07,UNH,72.58999633789062,72.69999694824219,72.16000366210938,61.91532897949219,4787000.0,0.0,-0.016824773238958812,64.87691854307636,60.1496748559715,52.8012933432511,-30.946996799502934,2.996919387995573,62.412610117594404,61.911359278361004,19.40999984741211,24.56234095101011 34651,2013-10-07,V,46.98749923706055,46.98749923706055,46.58000183105469,43.44280242919922,11785200.0,0.0,0.44875559875741544,46.29983819993003,42.821175822897125,50.95861843890569,8.570277255903536,6.330182738110132,43.37587432861328,43.05621477762858,19.40999984741211,24.56234095101011 34652,2013-10-07,VZ,46.880001068115234,47.650001525878906,46.7599983215332,28.87568473815918,45152600.0,0.0,-0.13154752989405338,29.81219273537162,28.116262998881307,46.92167390696587,6.302421373812713,8.237143506687008,28.82134501139323,29.53046464920044,19.40999984741211,24.56234095101011 34653,2013-10-07,WBA,55.31999969482422,55.869998931884766,55.15999984741211,40.622066497802734,4047900.0,0.0,0.9904309224306544,42.68274331700501,37.857003539684435,60.258312480667726,63.22535015359135,33.99423132292762,38.79227193196615,37.70793285369873,19.40999984741211,24.56234095101011 34654,2013-10-07,WMT,72.41999816894531,72.41999816894531,71.51000213623047,57.9669189453125,6886400.0,0.0,-0.35840700743636233,62.04190439916095,58.099719288583195,38.812796653061284,-131.81342670257618,44.26745728853377,59.62061996459961,60.65760517120361,19.40999984741211,24.56234095101011 34655,2013-10-08,AAPL,17.49785614013672,17.522857666015625,17.16214370727539,14.990751266479492,290917200.0,1.0,0.05307707042429932,15.598207229854811,14.12136588644768,52.37676287980639,5.566293899428064,1.9505763583621458,15.03911034266154,14.737805207570394,20.34000015258789,29.211470313941327 34656,2013-10-08,AMGN,110.16999816894531,110.80000305175781,106.91000366210938,82.1923599243164,4244200.0,1.0,-0.06708479866443895,90.62497980868719,82.88743092739679,47.63759272422834,-144.17827664554414,19.286384757896354,85.98063329060872,83.92389818827311,20.34000015258789,29.211470313941327 34657,2013-10-08,AXP,73.02999877929688,73.0999984741211,72.12999725341797,62.4284782409668,3945800.0,1.0,-0.24928121414539817,67.47988321560327,62.839158227267816,43.52295674610112,-92.08652756167086,36.69433732292992,64.38234278361003,64.5586062113444,20.34000015258789,29.211470313941327 34658,2013-10-08,BA,116.66999816894531,117.31999969482422,115.41999816894531,98.30500793457031,4574000.0,1.0,1.8302250579731094,104.18177806390267,94.06412113653678,58.39225420455818,42.47564168472361,9.939135213844162,96.02281697591145,92.89482180277507,20.34000015258789,29.211470313941327 34659,2013-10-08,CAT,83.54000091552734,83.88999938964844,82.62999725341797,62.36039733886719,5671300.0,1.0,-0.28204951114112475,66.61168868733272,61.64601776408331,45.08286801125769,-65.18471082094563,18.182493965426573,63.6976879119873,63.60434989929199,20.34000015258789,29.211470313941327 34660,2013-10-08,CRM,52.54999923706055,52.81999969482422,49.5,50.13999938964844,5746200.0,1.0,1.1973242003918045,54.43158989794304,49.087410727667304,55.55225320348808,16.65817111858049,4.9872191905353835,50.261666997273764,47.02733351389567,20.34000015258789,29.211470313941327 34661,2013-10-08,CSCO,22.969999313354492,22.969999313354492,22.6200008392334,16.565704345703125,31865700.0,1.0,-0.2589278446061236,18.25319238583866,16.47991136629757,38.88516106406803,-141.94293656679844,49.08897359068942,17.298277219136555,17.883392588297525,20.34000015258789,29.211470313941327 34662,2013-10-08,CVX,117.88999938964844,118.08999633789062,116.70999908447266,76.87689208984375,6744200.0,1.0,-0.7369207533923543,84.44288794297059,77.00255959731261,38.448021907556985,-154.89728043444396,50.722751230346255,80.39222005208333,80.56050109863281,20.34000015258789,29.211470313941327 34663,2013-10-08,DIS,64.5199966430664,64.7699966430664,63.970001220703125,58.18194580078125,8636300.0,1.0,0.22265602931602757,61.11402574098386,57.42622694456301,49.93883425554181,14.159874049641584,0.8467047009662156,58.07588208516439,58.206943321228025,20.34000015258789,29.211470313941327 34664,2013-10-08,GS,154.6199951171875,155.85000610351562,153.0,127.61557006835938,2917200.0,1.0,-1.3164792516709838,143.23834452208874,127.05987782898549,42.51245118309807,-88.70371982025274,30.13449246797366,133.44173685709634,134.40736338297526,20.34000015258789,29.211470313941327 34665,2013-10-08,HD,75.0199966430664,75.2699966430664,74.16999816894531,59.07786178588867,8997900.0,1.0,-0.06600772016680168,61.8497905916399,58.95958097513255,45.428688003134894,-53.1466770345092,15.696813526202469,59.86527010599772,60.85372263590495,20.34000015258789,29.211470313941327 34666,2013-10-08,HON,78.93899536132812,79.46334838867188,77.97608947753906,63.568939208984375,3196347.0,1.0,-0.09296429499029557,67.43774038759094,62.986603484479396,48.85433947015426,-23.2946011305993,14.16093392686634,64.44896392822265,64.2737990061442,20.34000015258789,29.211470313941327 34667,2013-10-08,IBM,173.89100646972656,173.9866180419922,170.85086059570312,112.95942687988281,5834902.0,1.0,-1.0578195813036047,124.48108546421862,113.7702748568263,37.39649601605669,-127.1212296469435,46.065541091305974,118.09122416178386,119.28849169413249,20.34000015258789,29.211470313941327 34668,2013-10-08,INTC,22.8700008392334,22.8799991607666,22.479999542236328,16.839265823364258,36111200.0,1.0,-0.03758196778126788,18.114876714446744,16.669289812347692,45.50536699308618,-48.33430142258914,20.94734125579905,17.197573153177895,17.109090900421144,20.34000015258789,29.211470313941327 34669,2013-10-08,JNJ,86.62000274658203,86.73999786376953,85.56999969482422,65.27721405029297,8669800.0,1.0,-0.4603214600684282,69.12185434446108,65.0993797863983,42.72534067144828,-101.12137282851192,27.314899914700746,66.83471959431967,68.09785397847493,20.34000015258789,29.211470313941327 34670,2013-10-08,JPM,51.83000183105469,51.959999084472656,50.84000015258789,38.478904724121094,19536000.0,1.0,-0.14092658499991728,40.4286638014127,38.10268232895839,45.51553271563181,-65.45527101390516,16.112306439696177,39.107598241170244,40.10626106262207,20.34000015258789,29.211470313941327 34671,2013-10-08,KO,37.099998474121094,37.40999984741211,36.900001525878906,27.166662216186523,20471300.0,1.0,-0.2921426690538951,29.034410865237263,26.797156326840373,40.30922620372243,-157.54088445707595,40.97788281160618,27.845703570048013,28.362589486440022,20.34000015258789,29.211470313941327 34672,2013-10-08,MCD,94.2699966430664,94.58000183105469,93.94000244140625,71.9576644897461,3643900.0,1.0,-0.390904812774167,76.2487478678596,71.92705474444509,41.2850317902611,-117.69820405759995,37.7140024597551,73.73911768595377,73.90588811238607,20.34000015258789,29.211470313941327 34673,2013-10-08,MMM,118.72000122070312,119.22000122070312,117.0999984741211,85.39649200439453,2869000.0,1.0,0.36810154709334597,88.85398011926154,85.53676237341423,51.37570372244786,0.2006948905692644,12.123754831911459,85.9407127380371,85.23141148885091,20.34000015258789,29.211470313941327 34674,2013-10-08,MRK,45.64885330200195,45.94465637207031,45.45801544189453,33.420387268066406,14693694.0,1.0,0.10181650955446031,34.04121615483964,33.11592572138107,51.50313391038155,14.938112729040737,18.615504418922598,33.350035730997725,33.35260175069173,20.34000015258789,29.211470313941327 34675,2013-10-08,MSFT,33.310001373291016,33.33000183105469,32.79999923706055,27.643056869506836,41017600.0,1.0,0.2044528834320829,28.51321690084798,26.966347002960617,50.74079948623062,24.953234300278552,3.091367628990734,27.502095222473145,27.28604294459025,20.34000015258789,29.211470313941327 34676,2013-10-08,NKE,35.72999954223633,36.314998626708984,35.09000015258789,31.484214782714844,7514200.0,1.0,0.6890517801769036,33.025562536023656,29.78606923887869,58.869556182768555,71.84554453160847,19.39586539118316,30.554826164245604,29.63068577448527,20.34000015258789,29.211470313941327 34677,2013-10-08,PG,76.38999938964844,77.0,76.05000305175781,56.806190490722656,9656600.0,1.0,-0.6318753941840498,60.471804790377554,55.461063785672245,43.30910012796911,-75.06194877120427,40.49488578317998,57.88630714416504,58.95708745320638,20.34000015258789,29.211470313941327 34678,2013-10-08,TRV,84.0,84.16999816894531,82.93000030517578,65.8771743774414,1838900.0,1.0,0.3698462827240121,69.1572567168011,65.62302053539617,49.87580248155875,-1.5641886644824905,7.462675679989854,66.19562619527181,65.60317440032959,20.34000015258789,29.211470313941327 34679,2013-10-08,UNH,72.0,72.41999816894531,71.43000030517578,61.323387145996094,6049100.0,1.0,-0.08173327919112694,64.73117267372072,60.04920376060546,50.733662423653996,-65.30066240615893,7.063173875289159,62.394639333089195,61.97017873128255,20.34000015258789,29.211470313941327 34680,2013-10-08,V,46.560001373291016,47.095001220703125,45.627498626708984,42.55681610107422,16039600.0,1.0,0.2700239317260724,46.37483106113271,42.69815248989268,47.89161154378875,-17.595160782497942,8.684301803934732,43.43439483642578,43.02757733662923,20.34000015258789,29.211470313941327 34681,2013-10-08,VZ,46.720001220703125,46.72999954223633,46.029998779296875,28.437246322631836,15794300.0,1.0,-0.15259862659416967,29.80661033329713,28.128071177628165,44.33713053932611,-78.06924130152022,19.81533388625266,28.813854281107584,29.495985126495363,20.34000015258789,29.211470313941327 34682,2013-10-08,WBA,55.279998779296875,55.439998626708984,54.83000183105469,40.37918472290039,9204500.0,1.0,0.9006129874273157,42.38912189818328,38.45902721070344,59.09496299862787,51.74476537144606,28.945480623823073,38.94046147664388,37.78036454518636,20.34000015258789,29.211470313941327 34683,2013-10-08,WMT,71.8499984741211,73.19000244140625,71.80000305175781,58.79767608642578,9224200.0,1.0,-0.38355972721378606,62.07304160783389,57.98308746626278,43.49754726373576,-84.07497156656453,28.35820427632983,59.61712506612142,60.60833772023519,20.34000015258789,29.211470313941327 34684,2013-10-09,AAPL,17.308570861816406,17.421070098876953,17.08142852783203,15.166852951049805,301725200.0,2.0,0.05835856057373334,15.627314799387213,14.15110631648803,53.804603604806324,7.16680796684903,4.603226558826603,15.03703244527181,14.76856541633606,19.600000381469727,18.582339185013794 34685,2013-10-09,AMGN,108.12999725341797,108.41999816894531,105.76000213623047,81.06352996826172,5440700.0,2.0,-0.41047461130571605,91.14424294744283,81.93417273248882,46.08383822062563,-188.08972535266352,25.051495942297468,85.90817362467448,83.95801035563152,19.600000381469727,18.582339185013794 34686,2013-10-09,AXP,72.37999725341797,72.70999908447266,72.08000183105469,62.4284782409668,4701500.0,2.0,-0.3816518472498416,67.66190569009355,62.42095373068283,43.52295674610112,-99.54969503965653,37.101043616723025,64.39755121866862,64.47485942840576,19.600000381469727,18.582339185013794 34687,2013-10-09,BA,115.4000015258789,115.4000015258789,113.33999633789062,97.47900390625,4722200.0,2.0,1.5558911950835608,103.60065629422958,95.09146483003799,56.71292005279703,18.233706617074578,5.7750155059048724,96.34243927001953,93.04685897827149,19.600000381469727,18.582339185013794 34688,2013-10-09,CAT,83.05000305175781,83.88999938964844,82.44999694824219,62.86470031738281,4577500.0,2.0,-0.29550403180439844,66.43812794532809,61.54785685691801,47.15011120108939,-60.857777260526426,20.232027527053596,63.718261082967125,63.55367368062337,19.600000381469727,18.582339185013794 34689,2013-10-09,CRM,50.2599983215332,50.5,48.70000076293945,49.90999984741211,4749700.0,2.0,0.9547091948684567,54.42867764217704,49.093322861363,54.92819829669206,-27.68516506036763,12.06584606419531,50.51000035603841,47.16183350880941,19.600000381469727,18.582339185013794 34690,2013-10-09,CSCO,22.65999984741211,22.760000228881836,22.290000915527344,16.463266372680664,45438300.0,2.0,-0.2849936189687696,18.2617454876563,16.346742595229443,37.9543745905048,-159.87225205608226,55.451084490032365,17.278530248006184,17.84652156829834,19.600000381469727,18.582339185013794 34691,2013-10-09,CVX,116.55000305175781,116.80000305175781,115.31999969482422,76.48176574707031,8861700.0,2.0,-0.9000803826323818,84.61138214548482,76.32102828542337,37.3807060924462,-181.34720122163444,57.051242347152765,80.3333869934082,80.48396186828613,19.600000381469727,18.582339185013794 34692,2013-10-09,DIS,64.0199966430664,64.18000030517578,63.099998474121094,57.8092155456543,8746900.0,2.0,0.12975076796885077,61.14453608932613,57.3638985877979,48.702211783300235,-13.858574479652615,11.571461433818607,58.16376126607259,58.18512516021728,19.600000381469727,18.582339185013794 34693,2013-10-09,GS,153.55999755859375,155.32000732421875,152.8300018310547,128.77459716796875,3227500.0,2.0,-1.473198930755018,143.1839410237598,126.22876954752927,44.24902166412977,-86.37903050069059,30.721538761660472,133.48926493326823,134.33402684529622,19.600000381469727,18.582339185013794 34694,2013-10-09,HD,74.3499984741211,74.63999938964844,73.9000015258789,58.97446823120117,6817600.0,2.0,-0.15343624892132368,61.92006771905359,58.81771266119543,45.09283869356137,-78.29034390728081,18.784207365975945,59.87608973185221,60.77868550618489,19.600000381469727,18.582339185013794 34695,2013-10-09,HON,78.17630004882812,78.65298461914062,77.65194702148438,63.63111877441406,2763252.0,2.0,-0.1508582026564369,67.46383189536161,62.7950250687497,49.077738307538525,-44.65662745570615,17.701913158121947,64.51759414672851,64.27742627461751,19.600000381469727,18.582339185013794 34696,2013-10-09,IBM,171.48184204101562,173.68069458007812,171.2237091064453,114.60273742675781,4626981.0,2.0,-1.1640049812715745,124.50385539883021,113.15464450961704,41.16228817326425,-111.01892799142267,46.06554109130597,118.06130752563476,119.16665636698404,19.600000381469727,18.582339185013794 34697,2013-10-09,INTC,22.510000228881836,22.959999084472656,22.479999542236328,16.921663284301758,40435400.0,2.0,-0.05527819324071359,18.124834984545735,16.6428520500612,46.557779751504114,-43.991107513684554,16.694743823679474,17.20756092071533,17.091300106048585,19.600000381469727,18.582339185013794 34698,2013-10-09,JNJ,85.93000030517578,86.2300033569336,85.5,65.5440902709961,8014200.0,2.0,-0.49609894205066496,69.0633079563937,64.9085899317899,43.957090148105834,-105.7489010532105,28.10726764672803,66.82938283284506,68.05002059936524,19.600000381469727,18.582339185013794 34699,2013-10-09,JPM,51.16999816894531,51.34000015258789,50.25,38.38814163208008,24721200.0,2.0,-0.18968528113749272,40.358710952797054,38.01223745723712,45.15850020366526,-108.78787530726423,23.286806899517806,39.12071100870768,40.057627550760905,19.600000381469727,18.582339185013794 34700,2013-10-09,KO,37.380001068115234,37.41999816894531,37.0099983215332,27.020912170410156,18998900.0,2.0,-0.30940668839842544,29.049169396727034,26.67891860070949,39.25394719929894,-145.37541248305195,40.460196181316164,27.826403172810874,28.327859592437743,19.600000381469727,18.582339185013794 34701,2013-10-09,MCD,93.81999969482422,93.95999908447266,93.13999938964844,71.44445037841797,5159400.0,2.0,-0.5042287435624502,76.36965580639274,71.48519496265023,39.50066930455402,-150.44039412818935,44.25346815690797,73.71843719482422,73.81905581156413,19.600000381469727,18.582339185013794 34702,2013-10-09,MMM,117.2699966430664,117.95999908447266,116.6500015258789,85.69532775878906,2499200.0,2.0,0.25788628659528,88.92107443273822,85.38657556115827,52.34144427312719,-20.26909939753569,16.880892528430405,86.05830637613933,85.27829233805339,19.600000381469727,18.582339185013794 34703,2013-10-09,MRK,45.5057258605957,45.6297721862793,44.98091506958008,33.084434509277344,16090363.0,2.0,0.05430261151530402,34.07027226746597,33.056072413320166,48.26021042785999,-69.41475050097858,2.5281459934346535,33.3635856628418,33.34642848968506,19.600000381469727,18.582339185013794 34704,2013-10-09,MSFT,33.06999969482422,33.349998474121094,32.959999084472656,27.69330596923828,35878600.0,2.0,0.17503166416245364,28.512488613547852,26.994709338722657,51.01530021063444,36.300892652537875,3.509073221923792,27.496791776021322,27.244923082987466,19.600000381469727,18.582339185013794 34705,2013-10-09,NKE,35.2599983215332,35.73500061035156,34.97999954223633,31.757478713989258,9282200.0,2.0,0.6385957620108904,33.015756556051315,29.94370866153902,60.17077798543372,60.85889364851009,16.849790964972026,30.678590774536133,29.693386777242026,19.600000381469727,18.582339185013794 34706,2013-10-09,PG,76.58000183105469,77.16000366210938,76.0999984741211,57.26761245727539,8470700.0,2.0,-0.5738720475488819,60.43775300213104,55.39687758258575,45.60302655468242,-56.764523180984376,37.225434831108,57.861004002889,58.91469173431396,19.600000381469727,18.582339185013794 34707,2013-10-09,TRV,83.12999725341797,83.19999694824219,82.23999786376953,65.36912536621094,1675800.0,2.0,0.21290800371569674,69.28205977288903,65.38867310674965,48.04250746564149,-33.10891315031229,16.224964079377106,66.277765528361,65.59835758209229,19.600000381469727,18.582339185013794 34708,2013-10-09,UNH,71.70999908447266,71.87999725341797,71.18000030517578,61.23757553100586,4464100.0,2.0,-0.13850145936152813,64.3981350429596,60.05623698157654,50.43747128496457,-84.7045166317131,10.271560761824382,62.398309071858726,62.03768221537272,19.600000381469727,18.582339185013794 34709,2013-10-09,V,45.849998474121094,46.17499923706055,45.02750015258789,42.86458969116211,13448000.0,2.0,0.15146654244384194,46.43408578656545,42.5815456984199,48.99477374483434,-39.32491289868035,16.612962091123425,43.50962511698405,43.00744374593099,19.600000381469727,18.582339185013794 34710,2013-10-09,VZ,46.209999084472656,46.779998779296875,46.060001373291016,28.529876708984375,13270800.0,2.0,-0.15996331681720832,29.79699621516173,28.15012063664491,44.99926614727092,-69.49640629023828,18.71861062943761,28.80924746195475,29.45979299545288,19.600000381469727,18.582339185013794 34711,2013-10-09,WBA,55.0,55.29999923706055,54.540000915527344,40.48958206176758,4814200.0,2.0,0.82878603988501,41.91299157219859,39.248711156072886,59.46294985883587,46.05495960236155,24.53740170888537,39.13085047403971,37.854758199055986,19.600000381469727,18.582339185013794 34712,2013-10-09,WMT,72.83000183105469,73.33999633789062,72.56999969482422,58.878318786621094,6467400.0,2.0,-0.39246218711255665,62.091276717171745,57.88016264440052,43.928650335665104,-61.58027093666677,25.47689859734915,59.62088839213053,60.55587094624837,19.600000381469727,18.582339185013794 34713,2013-10-10,AAPL,17.547143936157227,17.584999084472656,17.394285202026367,15.261922836303711,278602800.0,3.0,0.0694153478555215,15.667961090568815,14.163292533393589,54.56536869657199,44.8776644320756,1.1998307363886918,15.0357234954834,14.800853363672893,16.479999542236328,38.18172872209317 34714,2013-10-10,AMGN,107.16999816894531,109.98999786376953,106.98999786376953,83.83988952636719,3096600.0,3.0,-0.453358464309062,91.16483072460987,81.64357686816358,50.21525773944889,-121.51267084805937,13.24687708842203,85.92647933959961,84.03510411580403,16.479999542236328,38.18172872209317 34715,2013-10-10,AXP,73.19000244140625,74.66999816894531,73.01000213623047,64.53765106201172,3769900.0,3.0,-0.31275862139646904,67.65348845436117,62.39462594078043,50.78403407749688,-27.252525522739184,8.018847650846643,64.48019320170084,64.44737949371338,16.479999542236328,38.18172872209317 34716,2013-10-10,BA,116.0999984741211,119.0,115.91000366210938,101.25143432617188,5635400.0,3.0,1.624160923524741,103.05678302110232,96.41026562391721,61.89103159389011,61.0600305645938,16.34690820016606,96.78610560099284,93.2538579305013,16.479999542236328,38.18172872209317 34717,2013-10-10,CAT,84.44000244140625,84.94999694824219,84.06999969482422,63.775447845458984,4317100.0,3.0,-0.2300255311464241,66.2729408200614,61.55422249475793,50.62260605758396,-6.457642541533729,3.855115705808533,63.77546552022298,63.536863263448076,16.479999542236328,38.18172872209317 34718,2013-10-10,CRM,50.20000076293945,51.77000045776367,50.11000061035156,51.540000915527344,4789800.0,3.0,0.88377491170273,54.37330701723123,49.30669366941429,58.35776554290247,13.8147138432988,0.5122421271556001,50.80200042724609,47.309000205993655,16.479999542236328,38.18172872209317 34719,2013-10-10,CSCO,22.700000762939453,23.079999923706055,22.600000381469727,16.836429595947266,38817500.0,3.0,-0.27239972501546106,18.22911160058802,16.298613237668818,43.08807534967414,-104.8337438794299,37.62390346375295,17.271948496500652,17.81574878692627,16.479999542236328,38.18172872209317 34720,2013-10-10,CVX,115.23999786376953,116.37999725341797,114.44000244140625,76.64639282226562,11133000.0,3.0,-1.0045220305099178,84.66072384370327,75.77708590971471,38.121078481603455,-174.507574529529,60.48555632371655,80.21418279012045,80.40766283671061,16.479999542236328,38.18172872209317 34721,2013-10-10,DIS,64.4800033569336,65.66999816894531,64.29000091552734,59.618309020996094,7676600.0,3.0,0.19979825334554135,61.15155063518793,57.36506542316168,54.374937949481286,45.451885687241216,8.95370739770885,58.30830688476563,58.1884583791097,16.479999542236328,38.18172872209317 34722,2013-10-10,GS,156.8300018310547,158.24000549316406,156.0,131.7512969970703,3639000.0,3.0,-1.341738876083383,143.02931292005152,125.93814008287816,48.39100841333828,-43.04911647725538,13.249351091167918,133.62934544881185,134.2928497314453,16.479999542236328,38.18172872209317 34723,2013-10-10,HD,75.04000091552734,75.51000213623047,74.73999786376953,60.06425094604492,6092800.0,3.0,-0.13325158908138945,61.920273751334676,58.82625868885087,49.18869157788829,-8.272756563974895,5.478500667411526,59.89923299153646,60.71891002655029,16.479999542236328,38.18172872209317 34724,2013-10-10,HON,78.98666381835938,81.1222152709961,78.93899536132812,66.10954284667969,3778808.0,3.0,0.0032115472748301954,67.55528668962333,62.80535097517159,56.84934331204378,49.71196211810525,11.894080242089382,64.66365865071614,64.31707770029703,16.479999542236328,38.18172872209317 34725,2013-10-10,IBM,175.11471557617188,176.6443634033203,174.34034729003906,116.78327941894531,3827209.0,3.0,-1.0599872869264146,124.32503944884023,112.95675834168712,45.650003442396724,-55.364607167127424,23.431325836681637,118.11629638671874,119.07382647196452,16.479999542236328,38.18172872209317 34726,2013-10-10,INTC,22.989999771118164,23.219999313354492,22.920000076293945,17.303693771362305,39189400.0,3.0,-0.038037439937834705,18.115440556145817,16.687453463934748,51.08834300133169,9.544715515223164,3.9917864941625956,17.22778606414795,17.081112829844155,16.479999542236328,38.18172872209317 34727,2013-10-10,JNJ,86.72000122070312,87.77999877929688,86.69999694824219,66.93180084228516,8647900.0,3.0,-0.40777562518690047,68.97433278547932,64.90377619279217,49.76810168048204,-16.702372635372125,1.831207518909376,66.86115315755208,68.02872123718262,16.479999542236328,38.18172872209317 34728,2013-10-10,JPM,51.84000015258789,52.560001373291016,51.380001068115234,39.726985931396484,24328700.0,3.0,-0.11892248892216628,40.40852296751561,38.01250211793361,51.02123215930932,10.405114764056378,3.6855664704946127,39.17895228068034,40.02805398305257,16.479999542236328,38.18172872209317 34729,2013-10-10,KO,37.77000045776367,37.86000061035156,37.45000076293945,27.53101348876953,17174400.0,3.0,-0.27871478427332974,29.0319814969776,26.6480104158642,44.5131941545945,-70.6876192997019,19.770361986815395,27.81928316752116,28.29427614212036,16.479999542236328,38.18172872209317 34730,2013-10-10,MCD,94.22000122070312,94.44000244140625,93.51000213623047,72.3406753540039,4531000.0,3.0,-0.5157753722693457,76.35091738821657,71.29405102609007,43.882265032277616,-109.51975015628614,35.152408559036324,73.69622370402018,73.75703862508138,16.479999542236328,38.18172872209317 34731,2013-10-10,MMM,118.5999984741211,119.33999633789062,118.31999969482422,86.98543548583984,2688800.0,3.0,0.271511000481496,88.90172307288746,85.48901865684887,56.224346476989616,25.314050721937114,0.7349336801974303,86.21234436035157,85.34304987589518,16.479999542236328,38.18172872209317 34732,2013-10-10,MRK,45.41984558105469,45.4484748840332,44.80915832519531,33.23842239379883,18090995.0,3.0,0.02874172365140737,34.07742285612533,33.02372613069108,49.760180900762364,-91.30719425571114,2.5576481282545354,33.38273099263509,33.34397792816162,16.479999542236328,38.18172872209317 34733,2013-10-10,MSFT,33.310001373291016,33.88999938964844,33.2599983215332,28.2711181640625,42875100.0,3.0,0.19607946900370976,28.568909299184483,27.02789226789315,54.06055447542409,90.87625307582553,14.186454888178563,27.517447916666665,27.220778719584146,16.479999542236328,38.18172872209317 34734,2013-10-10,NKE,36.07500076293945,36.724998474121094,35.970001220703125,32.899837493896484,11104800.0,3.0,0.682915584784979,33.18743414797535,30.01215043149242,64.96417841640158,112.59251353128975,31.004621303275325,30.83209946950277,29.770438861846923,16.479999542236328,38.18172872209317 34735,2013-10-10,PG,77.41000366210938,77.91999816894531,77.1500015258789,57.96718215942383,10121900.0,3.0,-0.466081847620039,60.4195078783037,55.38758516979201,48.84921986881604,-4.72727393547914,22.724684900768004,57.88680330912272,58.88740374247233,16.479999542236328,38.18172872209317 34736,2013-10-10,TRV,83.0199966430664,84.30000305175781,83.0199966430664,66.81385040283203,2003300.0,3.0,0.20277308144572714,69.23527139679541,65.51881185515771,53.11244800071414,4.8722818085385935,0.0761908633477322,66.40411707560222,65.60762704213461,16.479999542236328,38.18172872209317 34737,2013-10-10,UNH,72.12999725341797,73.9800033569336,71.83999633789062,63.46815872192383,4894300.0,3.0,-0.0034613293436080994,64.26301449983805,60.12616015226156,57.162519103065186,24.856398326330034,15.822385064259405,62.475761795043944,62.15204855600993,16.479999542236328,38.18172872209317 34738,2013-10-10,V,46.48500061035156,47.279998779296875,46.38750076293945,44.072288513183594,10865600.0,3.0,0.15319423131623466,46.384777006318224,42.7234150560597,53.03115482609316,10.071912110329933,0.4103553335726779,43.6170290629069,43.00643011728923,16.479999542236328,38.18172872209317 34739,2013-10-10,VZ,46.650001525878906,46.86000061035156,46.20000076293945,28.937442779541016,11555100.0,3.0,-0.13139803638552294,29.797935370864444,28.151693077621886,47.82426164645623,-43.85934520414149,16.88858572371385,28.826163864135744,29.425712203979494,16.479999542236328,38.18172872209317 34740,2013-10-10,WBA,55.5,56.02000045776367,55.29999923706055,41.218265533447266,4775300.0,3.0,0.8211951067606691,41.87659096464818,39.48457923188503,61.808912631261116,63.415841135262625,30.814459583389354,39.3499454498291,37.935567728678386,16.479999542236328,38.18172872209317 34741,2013-10-10,WMT,73.4800033569336,74.87000274658203,73.2699966430664,60.32207107543945,7680200.0,3.0,-0.27979342254502626,62.12418921287603,57.918228313369085,50.870945919596366,20.35878386280018,0.8036963528255442,59.685682423909505,60.52973861694336,16.479999542236328,38.18172872209317 34742,2013-10-11,AAPL,17.392499923706055,17.637142181396484,17.3271427154541,15.360723495483398,267738800.0,4.0,0.08516854890424419,15.70862367588346,14.209623833119226,55.35578734093884,51.29461203410548,1.1999648066208741,15.036876551310222,14.834039656321208,15.720000267028809,19.658532852011646 34743,2013-10-11,AMGN,110.0,111.51000213623047,109.66000366210938,84.57972717285156,2431300.0,4.0,-0.42277205865984513,91.0275028508379,81.46284291332226,51.24512755014443,-65.8570314843886,3.1678968932446234,85.97808990478515,84.1187063852946,15.720000267028809,19.658532852011646 34744,2013-10-11,AXP,74.66999816894531,75.44000244140625,74.41000366210938,65.17733764648438,3913900.0,4.0,-0.20418911723550082,67.66776872510898,62.4087071812631,52.69230161598357,14.504055014363646,0.8165595003909343,64.57812525431315,64.47063515981039,15.720000267028809,19.658532852011646 34745,2013-10-11,BA,118.5999984741211,119.4000015258789,117.83000183105469,100.4679946899414,4505500.0,4.0,1.5966430369514342,102.40548524366078,97.62785597338025,60.34032959202186,66.11605974581178,18.3745371199864,97.15653711954752,93.40767478942871,15.720000267028809,19.658532852011646 34746,2013-10-11,CAT,84.63999938964844,85.8499984741211,84.3499984741211,64.43782806396484,4110300.0,4.0,-0.12326389033818685,66.11666637492996,61.60512050556321,52.94856996051155,21.416174377758892,7.571551511551773,63.85274136861165,63.53548336029053,15.720000267028809,19.658532852011646 34747,2013-10-11,CRM,51.540000915527344,51.880001068115234,50.900001525878906,51.06999969482422,2614300.0,4.0,0.7806351347879925,54.257132563932764,49.56586815323032,57.06261448730807,10.48596748330664,1.5354786858845777,51.04933369954427,47.461833508809406,15.720000267028809,19.658532852011646 34748,2013-10-11,CSCO,23.020000457763672,23.3799991607666,22.969999313354492,17.033992767333984,27773800.0,4.0,-0.24366841864494404,18.183379185472727,16.281160533155205,45.55528210642404,-61.27247331827621,23.437558285800932,17.271952184041343,17.786573886871338,15.720000267028809,19.658532852011646 34749,2013-10-11,CVX,116.56999969482422,117.70999908447266,115.93000030517578,77.4959716796875,6535800.0,4.0,-1.0071293155140921,84.5447370731221,75.46696641808883,41.79498533592717,-125.44339224804138,42.12467609813035,80.15491002400717,80.33333066304525,15.720000267028809,19.658532852011646 34750,2013-10-11,DIS,65.66000366210938,66.58999633789062,65.5,60.191036224365234,6735000.0,4.0,0.29808949881432056,61.07249055598213,57.40048841740655,55.96955468827168,83.76027830305038,18.81177265410553,58.463761520385745,58.19436747233073,15.720000267028809,19.658532852011646 34751,2013-10-11,GS,158.49000549316406,160.49000549316406,157.52000427246094,133.4105682373047,3124900.0,4.0,-1.0910891174919186,142.80666643036196,125.8272569094818,50.5111701737436,-17.821333879490556,2.017800322902176,133.80639012654623,134.24386749267578,15.720000267028809,19.658532852011646 34752,2013-10-11,HD,75.44999694824219,76.62999725341797,75.41999816894531,60.70852279663086,6936700.0,4.0,-0.06452395481154838,61.9459625430968,58.89681776085828,51.405630888062525,52.56430368034567,8.60922268665655,59.94332504272461,60.67541084289551,15.720000267028809,19.658532852011646 34753,2013-10-11,HON,81.04594421386719,82.47599792480469,80.94107055664062,67.17394256591797,3556753.0,4.0,0.20879424579524652,67.8111078415157,62.73677271268352,59.58934785851118,117.37170319693476,23.210344954903828,64.82940533955892,64.3676410039266,15.720000267028809,19.658532852011646 34754,2013-10-11,IBM,177.10325622558594,178.04014587402344,176.02294921875,117.66185760498047,3381300.0,4.0,-0.8963263060101525,123.99043097632001,112.9115038381331,47.324623865578126,-29.926300048027773,14.498874635126699,118.19045639038086,118.95958201090495,15.720000267028809,19.658532852011646 34755,2013-10-11,INTC,22.829999923706055,23.260000228881836,22.81999969482422,17.42354965209961,24550600.0,4.0,-0.014535099257813044,18.10499600958542,16.684414390805202,52.39805846185907,8.665657100755867,8.104599294092106,17.257749303181967,17.084174092610677,15.720000267028809,19.658532852011646 34756,2013-10-11,JNJ,88.62000274658203,89.4800033569336,88.0199966430664,68.20516967773438,8449800.0,4.0,-0.23235014931549358,69.07034941505117,64.8748577993043,54.26919940485658,73.67792297323625,17.909501345054956,66.93435287475586,68.02814013163248,15.720000267028809,19.658532852011646 34757,2013-10-11,JPM,52.959999084472656,53.349998474121094,52.15999984741211,39.71942901611328,32498800.0,4.0,-0.06272914366014248,40.43565008336111,38.00841615504221,50.98940422964441,61.372019657999026,6.593911607615274,39.233938217163086,39.984588368733725,15.720000267028809,19.658532852011646 34758,2013-10-11,KO,37.91999816894531,37.91999816894531,37.52000045776367,27.523733139038086,14266900.0,4.0,-0.2520729524242853,28.994225146291523,26.618724987985818,44.45636665863445,-60.952455206439225,17.252862550172374,27.817949358622233,28.260933208465577,15.720000267028809,19.658532852011646 34759,2013-10-11,MCD,94.69000244140625,94.80000305175781,94.33000183105469,72.57046508789062,4132600.0,4.0,-0.5006132892393964,76.28442854158997,71.16061540372253,44.93994722903591,-80.85542978032295,28.645382357402195,73.69315999348959,73.69783795674643,15.720000267028809,19.658532852011646 34760,2013-10-11,MMM,119.16000366210938,120.7699966430664,118.38999938964844,87.9913101196289,2492700.0,4.0,0.3593322029398536,88.97606368604619,85.56920151170772,58.9236315477663,54.47000585227083,14.936166644200533,86.39213612874349,85.41442387898763,15.720000267028809,19.658532852011646 34761,2013-10-11,MRK,45.24809265136719,45.314884185791016,44.99045944213867,33.09844207763672,10745668.0,4.0,-0.002778674951770199,34.09620977609128,32.96994432241946,48.43960810331496,-104.01686715714264,2.557648128254546,33.396979268391924,33.347633616129556,15.720000267028809,19.658532852011646 34762,2013-10-11,MSFT,33.68000030517578,34.13999938964844,33.68000030517578,28.580965042114258,30033300.0,4.0,0.2350525204019398,28.686857257409613,27.002059902624566,55.59202198185337,123.8154220090074,18.64187274308166,27.53363806406657,27.20595620473226,15.720000267028809,19.658532852011646 34763,2013-10-11,NKE,36.73500061035156,36.8650016784668,36.439998626708984,32.90879440307617,10792200.0,4.0,0.7105710901432829,33.31296752281142,30.135246435928817,64.99834561427873,117.99453251624301,32.73560888562222,30.981128311157228,29.847714519500734,15.720000267028809,19.658532852011646 34764,2013-10-11,PG,78.0,78.48999786376953,77.80999755859375,58.406272888183594,6082200.0,4.0,-0.34129218159101526,60.37241793254434,55.39225720783652,50.75726371865162,28.870027211125606,13.139551407197969,57.91582806905111,58.86482906341553,15.720000267028809,19.658532852011646 34765,2013-10-11,TRV,84.05000305175781,84.77999877929688,83.75,67.20280456542969,1695700.0,4.0,0.2235494934192559,69.21525220983128,65.62615022547146,54.352967826451625,23.039364685830517,6.015031947578107,66.53396797180176,65.6162795384725,15.720000267028809,19.658532852011646 34766,2013-10-11,UNH,73.93000030517578,74.2699966430664,73.5,63.71693420410156,2935800.0,4.0,0.12222412528112869,64.22414050817639,60.14701771020739,57.82280500158255,69.33960273640345,18.663525247975382,62.535865275065106,62.20902360280355,15.720000267028809,19.658532852011646 34767,2013-10-11,V,47.20000076293945,48.04999923706055,46.875,44.81138610839844,11915200.0,4.0,0.21176138282809376,46.41051296414033,42.77228732882842,55.272056581237194,37.85492820700613,10.177651514159722,43.74782625834147,43.01242109934489,15.720000267028809,19.658532852011646 34768,2013-10-11,VZ,46.810001373291016,47.09000015258789,46.65999984741211,29.079469680786133,11131200.0,4.0,-0.09619063610313461,29.79061195503945,28.150695685036236,48.77278036826204,-6.300873266386694,11.60170206489351,28.82216936747233,29.40183464686076,15.720000267028809,19.658532852011646 34769,2013-10-11,WBA,55.72999954223633,56.130001068115234,55.47999954223633,41.18882369995117,5334800.0,4.0,0.8035408093984913,41.80976029130867,39.73542060163566,61.659763742961495,63.81584245598407,31.741727491074105,39.555546315511066,38.00601336161296,15.720000267028809,19.658532852011646 34770,2013-10-11,WMT,74.61000061035156,74.83000183105469,73.83000183105469,60.34625244140625,6529200.0,4.0,-0.18640264706547072,62.14757313287292,57.93194728338685,50.97611334239025,30.00222790286939,0.8036963528255345,59.7499382019043,60.502138455708824,15.720000267028809,19.658532852011646 34829,2013-10-14,AAPL,17.493928909301758,17.770713806152344,17.47678565979004,15.461404800415039,261898000.0,0.0,0.10457177577281129,15.672244837138201,14.389133832600567,56.159785562208235,74.41591323902387,3.6583858618274463,15.046040439605713,14.87241857846578,16.06999969482422,15.164311827879033 34830,2013-10-14,AMGN,110.0199966430664,111.69000244140625,109.58999633789062,85.1060562133789,2211100.0,0.0,-0.3520040731244052,90.60177660430394,81.46143979584254,51.9762436620429,-62.33214587623344,2.018522505218072,86.04521153767904,84.15260632832845,16.06999969482422,15.164311827879033 34831,2013-10-14,AXP,75.33000183105469,76.11000061035156,75.0999984741211,65.75650787353516,3017200.0,0.0,-0.07059898484054372,67.71731007655426,62.41958834568696,54.350113298907466,43.99775716631783,7.8289446963925675,64.70426801045735,64.50282573699951,16.06999969482422,15.164311827879033 34832,2013-10-14,BA,117.41999816894531,119.55000305175781,116.69000244140625,101.72831726074219,3617800.0,0.0,1.6574266296208293,102.57175681070316,97.7843276314355,61.92780839293062,65.7377278847095,10.234424984657178,97.59764912923177,93.5919630686442,16.06999969482422,15.164311827879033 34833,2013-10-14,CAT,85.05999755859375,86.41999816894531,84.86000061035156,64.91202545166016,4689600.0,0.0,-0.00038630162283226355,65.98531050639848,61.66572289509078,54.534668720094935,44.75542010455896,13.97908406660765,63.94557240804036,63.54288438161214,16.06999969482422,15.164311827879033 34834,2013-10-14,CRM,50.5099983215332,51.209999084472656,49.970001220703125,51.16999816894531,3866500.0,0.0,0.698908576624703,54.11275602129826,49.862244360171466,57.27133194118769,-16.560668007431367,7.099770674126364,51.117333602905276,47.60633347829183,16.06999969482422,15.164311827879033 34835,2013-10-14,CSCO,23.15999984741211,23.360000610351562,23.06999969482422,17.077892303466797,29103100.0,0.0,-0.21487933050195096,18.12670437114281,16.274682271313242,46.09247329279993,-54.98257478453314,23.437558285800954,17.276808993021646,17.75861495335897,16.06999969482422,15.164311827879033 34836,2013-10-14,CVX,117.33000183105469,118.75,116.31999969482422,78.09526824951172,4789800.0,0.0,-0.9498876692434948,84.36511637071044,75.28435948988528,44.21204408901526,-98.94773144339123,29.71936817213498,80.1142967224121,80.25330988566081,16.06999969482422,15.164311827879033 34837,2013-10-14,DIS,65.87999725341797,66.9800033569336,65.77999877929688,60.75467300415039,6461500.0,0.0,0.41666375620076934,61.049392263092976,57.413587244353316,57.48240618497026,101.81959562042044,22.609020314238805,58.6455800374349,58.2196704864502,16.06999969482422,15.164311827879033 34838,2013-10-14,GS,158.22000122070312,159.9199981689453,157.5,132.9603729248047,2428100.0,0.0,-0.9181900538662262,142.1789832413312,125.8237419783954,49.93538711192979,-28.14617048583582,2.1100672318402083,134.01011962890624,134.18322626749674,16.06999969482422,15.164311827879033 34839,2013-10-14,HD,75.73999786376953,76.5199966430664,75.58999633789062,60.7324104309082,4119000.0,0.0,-0.008036635714063323,61.97575230326577,58.93145785603598,51.4868167563052,51.422374238981895,8.609222686656542,60.00298334757487,60.634024429321286,16.06999969482422,15.164311827879033 34840,2013-10-14,HON,81.68470001220703,82.12325286865234,81.35102081298828,66.80099487304688,2990131.0,0.0,0.3377330768765745,67.91071613046262,62.70553295401003,58.248694499753825,107.2843700124134,23.21034495490382,64.99541041056315,64.40425790150961,16.06999969482422,15.164311827879033 34841,2013-10-14,IBM,177.25621032714844,178.7667236328125,176.30975341796875,118.17378997802734,2785603.0,0.0,-0.7170494358639274,123.52527574809532,112.98605085102578,48.28510305763062,-21.921929095998635,10.066578390964791,118.28947626749674,118.90051396687825,16.06999969482422,15.164311827879033 34842,2013-10-14,INTC,23.09000015258789,23.489999771118164,23.030000686645508,17.565872192382812,27176700.0,0.0,0.015397422713601117,18.10920671494947,16.684698543229242,53.91396193691534,37.32860566811967,2.1962937409522185,17.294454065958657,17.092080116271973,16.06999969482422,15.164311827879033 34843,2013-10-14,JNJ,88.83000183105469,89.88999938964844,88.62999725341797,68.47203063964844,9198600.0,0.0,-0.07097261827421164,69.1687545878634,64.83516310622839,55.1406561886579,93.90391926388354,21.81690234035695,67.02051442464193,68.00602391560872,16.06999969482422,15.164311827879033 34844,2013-10-14,JPM,51.939998626708984,52.84000015258789,51.7599983215332,39.87070846557617,18881600.0,0.0,-0.005920280108412612,40.43046591099177,38.01046884242619,51.61447834270893,28.47169368072685,1.1653544613888118,39.298222096761066,39.946272214253746,16.06999969482422,15.164311827879033 34845,2013-10-14,KO,37.560001373291016,37.95000076293945,37.5099983215332,27.625751495361328,14202900.0,0.0,-0.2201888796458391,28.936973487861703,26.606748092643667,45.46559554347799,-52.88651897644433,15.95005608421866,27.81808706919352,28.225914160410564,16.06999969482422,15.164311827879033 34846,2013-10-14,MCD,94.41000366210938,94.87999725341797,94.18000030517578,72.55513000488281,3429700.0,0.0,-0.48425248107423613,76.16330815773867,71.05270136374571,44.88154873321044,-82.51959761146279,30.143418294691767,73.70235112508138,73.63724199930827,16.06999969482422,15.164311827879033 34847,2013-10-14,MMM,120.26000213623047,121.69999694824219,120.0,88.48693084716797,1866800.0,0.0,0.46357973067598834,89.1286113619969,85.57481576202655,60.175322864456874,95.15200402568064,22.631129508470227,86.5821314493815,85.4854808807373,16.06999969482422,15.164311827879033 34848,2013-10-14,MRK,44.656490325927734,44.92366409301758,44.3129768371582,32.720489501953125,21666876.0,0.0,-0.05759254114894219,34.14405348760475,32.821315164739005,45.09674072064714,-207.87181561686015,20.36272334085661,33.39423599243164,33.34048156738281,16.06999969482422,15.164311827879033 34849,2013-10-14,MSFT,33.900001525878906,34.5,33.779998779296875,28.848939895629883,27757900.0,0.0,0.28428521257101025,28.84735134175948,26.97973968454667,56.87816552034382,142.66946709425488,24.6628721009207,27.562947591145832,27.251591428120932,16.06999969482422,15.164311827879033 34850,2013-10-14,NKE,36.474998474121094,37.084999084472656,36.38999938964844,33.177581787109375,6199800.0,0.0,0.7455825612711777,33.46965381248012,30.2415251578568,66.02685159121069,119.0289088300263,35.455649957052096,31.14897212982178,29.929246711730958,16.06999969482422,15.164311827879033 34851,2013-10-14,PG,78.01000213623047,78.80000305175781,77.93000030517578,58.59976577758789,6326100.0,0.0,-0.22419780042958593,60.20318519225786,55.455810245364205,51.58062281488916,39.19410399990837,8.225346517506452,57.93691418965658,58.83220723470052,16.06999969482422,15.164311827879033 34852,2013-10-14,TRV,84.2300033569336,85.27999877929688,84.19999694824219,67.6314468383789,1377900.0,0.0,0.2714734220848527,69.23721487279572,65.65419519190154,55.6894797335516,39.82222261010911,11.980556868259285,66.6873104095459,65.63036632537842,16.06999969482422,15.164311827879033 34853,2013-10-14,UNH,73.86000061035156,74.80999755859375,73.5199966430664,64.10301971435547,2562200.0,0.0,0.25010161191298863,64.13124040967494,60.20560231798619,58.84132295445833,83.39602618013988,23.784024505914335,62.62878189086914,62.25961284637451,16.06999969482422,15.164311827879033 34854,2013-10-14,V,47.592498779296875,48.4474983215332,47.505001068115234,45.10047912597656,8922400.0,0.0,0.2782956438726316,46.45916962767958,42.81828970764757,56.119180097685316,56.5325414842397,14.789370074156666,43.895642852783205,43.02745787302653,16.06999969482422,15.164311827879033 34855,2013-10-14,VZ,46.790000915527344,47.099998474121094,46.68000030517578,28.90656852722168,10940400.0,0.0,-0.0813029856123535,29.72384183531446,28.158882735913565,47.68115257459749,-10.92858972712368,11.367629535224385,28.821366628011067,29.37527914047241,16.06999969482422,15.164311827879033 34856,2013-10-14,WBA,55.68000030517578,56.7599983215332,55.54999923706055,41.733482360839844,3029600.0,0.0,0.8240004888648471,41.941435923071715,39.74506424477496,63.35215278234573,76.08464595743814,36.917839964254014,39.76728032430013,38.08468329111735,16.06999969482422,15.164311827879033 34857,2013-10-14,WMT,74.33999633789062,74.70999908447266,73.75,60.23332214355469,5904000.0,0.0,-0.12011767411591734,62.14163949216858,57.92981589113221,50.45432528793845,19.42160451176151,1.955606427284148,59.79564272562663,60.462768363952634,16.06999969482422,15.164311827879033 34858,2013-10-15,AAPL,17.768213272094727,17.928571701049805,17.6971435546875,15.543693542480469,320073600.0,1.0,0.12514637709359988,15.645758534895899,14.550771902573585,56.817313814882176,101.34618257280634,9.16730611499296,15.05653419494629,14.911467091242473,18.65999984741211,13.429540072749303 34859,2013-10-15,AMGN,111.62000274658203,112.12000274658203,110.88999938964844,84.9992446899414,1968900.0,1.0,-0.3010682051514948,90.33364581326053,81.40235653659299,51.813129305989584,-43.32040102010332,0.8035760240007923,86.05614395141602,84.19029490152995,18.65999984741211,13.429540072749303 34860,2013-10-15,AXP,75.62999725341797,76.36000061035156,75.2300033569336,65.04766082763672,4113700.0,1.0,-0.02167600745359266,67.59211864671704,62.42056178846363,52.0411357762191,34.49067384518561,10.35692354849776,64.79184481302897,64.51372203826904,18.65999984741211,13.429540072749303 34861,2013-10-15,BA,119.41999816894531,119.58999633789062,118.13999938964844,100.63832092285156,2749700.0,1.0,1.5992097749332572,102.61586555496723,97.83133598311872,59.78674119789026,66.33685561285196,10.46531734313768,97.97148768107097,93.75949796040852,18.65999984741211,13.429540072749303 34862,2013-10-15,CAT,86.23999786376953,86.75,85.69000244140625,64.54319763183594,4896500.0,1.0,0.06646755350006828,65.81207682727418,61.73960125805297,53.094560274279225,54.544018354514805,17.51783996688922,64.02686322530111,63.53974781036377,18.65999984741211,13.429540072749303 34863,2013-10-15,CRM,51.119998931884766,51.529998779296875,50.599998474121094,50.720001220703125,3661500.0,1.0,0.5910158348805865,54.01103797646504,50.04596237448711,56.00402485377631,-10.95885894075186,3.851153352151146,51.155333582560225,47.75100015004476,18.65999984741211,13.429540072749303 34864,2013-10-15,CSCO,23.360000610351562,23.420000076293945,23.170000076293945,16.9608211517334,26201200.0,1.0,-0.19921401906948333,18.064117026132905,16.26313555260245,44.87108729582824,-51.01852009414062,20.596590513851893,17.273647181193034,17.729915364583334,18.65999984741211,13.429540072749303 34865,2013-10-15,CVX,118.55999755859375,119.06999969482422,117.7699966430664,77.81210327148438,6414700.0,1.0,-0.9168039540963946,84.13710068633992,75.10471144744915,43.332492181034915,-79.96009197572833,26.099190398756956,80.06161015828451,80.16726328531901,18.65999984741211,13.429540072749303 34866,2013-10-15,DIS,66.7300033569336,66.94000244140625,65.93000030517578,60.40012741088867,5943100.0,1.0,0.4765326711441915,60.941862603155634,57.47202594664905,56.2253026520842,96.1649532992303,22.6090203142388,58.8125498453776,58.25057945251465,18.65999984741211,13.429540072749303 34867,2013-10-15,GS,159.80999755859375,160.0399932861328,157.50999450683594,131.43447875976562,3038000.0,1.0,-0.8939878712695304,141.40129591196467,125.78512681752748,48.016248339219324,-39.222461957927955,1.4972126867525015,134.089887491862,134.07097345987955,18.65999984741211,13.429540072749303 34868,2013-10-15,HD,76.13999938964844,76.23999786376953,75.08999633789062,59.801734924316406,6645400.0,1.0,-0.037930524289294,61.97766463882775,58.880226443935925,48.23865196713737,3.781253243241519,1.6813568810583464,60.036922454833984,60.575676091512044,18.65999984741211,13.429540072749303 34869,2013-10-15,HON,81.76097106933594,81.98977661132812,81.00780487060547,66.14837646484375,2070865.0,1.0,0.38284399086566623,67.87977192191079,62.71239268990561,55.969234948472966,82.78749621022105,18.79031765420153,65.10314547220865,64.43682651519775,18.65999984741211,13.429540072749303 34870,2013-10-15,IBM,177.5717010498047,177.76290893554688,176.11854553222656,116.71377563476562,3519895.0,1.0,-0.684887226683486,123.10579504070844,112.9314974397603,45.82017179111467,-42.95868332988299,11.035374337725168,118.30422414143881,118.81134707132975,18.65999984741211,13.429540072749303 34871,2013-10-15,INTC,23.399999618530273,23.59000015258789,23.31999969482422,17.520923614501953,42957700.0,1.0,0.03508771807149458,18.075528471512417,16.692159707503695,53.35880154419722,52.546216137773726,6.343969824041795,17.327413495381673,17.102575238545736,18.65999984741211,13.429540072749303 34872,2013-10-15,JNJ,90.33000183105469,91.45999908447266,89.93000030517578,68.5711669921875,11024000.0,1.0,0.06417988708346911,69.2792379032355,64.79101737630552,55.46678729471617,143.2973288597194,34.566066837060696,67.10972569783529,67.98492889404297,18.65999984741211,13.429540072749303 34873,2013-10-15,JPM,52.90999984741211,53.040000915527344,52.18000030517578,39.568153381347656,17566500.0,1.0,0.014520108036215618,40.38942124222796,38.02188246870954,50.28754310817227,36.91863032526401,3.784330475834638,39.33740310668945,39.89790757497152,18.65999984741211,13.429540072749303 34874,2013-10-15,KO,38.18000030517578,38.369998931884766,37.599998474121094,27.443578720092773,21676600.0,1.0,-0.20723150692464998,28.880219611562218,26.58115791376737,43.989110750038016,-37.60125157457485,0.5802666635587668,27.818904622395834,28.190873463948567,18.65999984741211,13.429540072749303 34875,2013-10-15,MCD,93.98999786376953,94.19999694824219,93.44999694824219,71.85042572021484,5878900.0,1.0,-0.5221313636981222,76.0315701430077,70.86884871075206,42.27029870582029,-117.62610629131501,37.02175710897803,73.68396657307943,73.59896799723307,18.65999984741211,13.429540072749303 34876,2013-10-15,MMM,121.27999877929688,121.37999725341797,119.79000091552734,87.3353042602539,2720500.0,1.0,0.4481045362917797,89.12435761427604,85.5710502531556,56.06846789710949,66.926927261645,20.010658240703325,86.74248657226562,85.5362564086914,18.65999984741211,13.429540072749303 34877,2013-10-15,MRK,44.389312744140625,44.685115814208984,44.29389190673828,32.59450912475586,14840728.0,1.0,-0.10993126935734665,34.20025976314473,32.66432268009258,44.04855310057556,-220.6283318282902,20.798521580436923,33.389142735799155,33.33203887939453,18.65999984741211,13.429540072749303 34878,2013-10-15,MSFT,34.66999816894531,34.9900016784668,34.470001220703125,28.882434844970703,47097800.0,1.0,0.32229007888939165,28.992610809350015,26.965117004370686,57.03904878464029,177.1766620681869,31.986416544823566,27.635802777608237,27.28933073679606,18.65999984741211,13.429540072749303 34879,2013-10-15,NKE,36.95000076293945,37.185001373291016,36.70500183105469,33.020790100097656,7951200.0,1.0,0.752008934714933,33.557780667403186,30.394861010453262,64.87646754059605,115.89643058664261,36.69945909609206,31.289638392130534,30.008612155914307,18.65999984741211,13.429540072749303 34880,2013-10-15,PG,78.37999725341797,78.61000061035156,77.44000244140625,57.7513542175293,11192500.0,1.0,-0.19758178236840962,60.00043612703806,55.49259823575491,47.94440517331555,5.563500011597642,14.500055129825665,57.93319320678711,58.78730614980062,18.65999984741211,13.429540072749303 34881,2013-10-15,TRV,84.93000030517578,85.08000183105469,84.37000274658203,67.0599136352539,1753400.0,1.0,0.2603345531594812,69.22983821478095,65.63061024102959,53.52771363045107,25.952183633768403,11.980556868259283,66.80398381551107,65.6248041152954,18.65999984741211,13.429540072749303 34882,2013-10-15,UNH,74.51000213623047,74.93000030517578,73.76000213623047,63.37378692626953,2922900.0,1.0,0.28926794897768104,64.05469253317476,60.24440185769439,56.190038846861796,69.9756440808352,24.9070420978073,62.674029159545896,62.28764934539795,18.65999984741211,13.429540072749303 34883,2013-10-15,V,48.25749969482422,48.60499954223633,47.842498779296875,44.61785888671875,10567600.0,1.0,0.2887525456177613,46.45644351937304,42.815653877477544,54.341749668931655,53.46425028277451,16.602965799430226,44.00716616312663,43.029408899943036,18.65999984741211,13.429540072749303 34884,2013-10-15,VZ,46.79999923706055,46.939998626708984,46.27000045776367,28.60397720336914,12571300.0,1.0,-0.09285068145410946,29.607489406130224,28.169906223752587,45.82431099806277,-55.30727572794326,18.830293686498806,28.83836224873861,29.34042371114095,18.65999984741211,13.429540072749303 34885,2013-10-15,WBA,56.7400016784668,56.939998626708984,56.13999938964844,41.43906784057617,3767000.0,1.0,0.8071537747064568,42.004336918661885,39.78373681180687,61.826080164178606,81.16623379080342,38.34577849147156,39.95276222229004,38.150523630778,18.65999984741211,13.429540072749303 34886,2013-10-15,WMT,74.43000030517578,75.37000274658203,73.98999786376953,59.983280181884766,8993300.0,1.0,-0.08676250793121199,62.092635010540626,57.91590724104629,49.298514025244266,32.933926472432,7.515528437206513,59.84107831319173,60.422037251790364,18.65999984741211,13.429540072749303 34887,2013-10-16,AAPL,17.885356903076172,17.947500228881836,17.82964324951172,15.619434356689453,251101200.0,2.0,0.14588191171666232,15.668756277413818,14.641325013784913,57.42531716570071,114.96425495907859,9.82820876166782,15.059048493703207,14.955555709203084,14.710000038146973,27.606317608227094 34888,2013-10-16,AMGN,112.41999816894531,114.8499984741211,112.3499984741211,87.16542053222656,3541600.0,2.0,-0.08492985729638747,89.89678841490311,81.59208945374922,54.78974719412323,33.042993367254574,16.482842679741342,86.08817901611329,84.29357719421387,14.710000038146973,27.606317608227094 34889,2013-10-16,AXP,75.63999938964844,76.75,75.44999694824219,65.97258758544922,6468200.0,2.0,0.09068431172012481,67.4313622473892,62.48754224785005,54.64218994096558,60.593175130097485,14.277598347871953,64.88985646565756,64.5444865544637,14.710000038146973,27.606317608227094 34890,2013-10-16,BA,118.77999877929688,120.66000366210938,118.75,102.47769927978516,4036900.0,2.0,1.6821047032960053,102.89223648198913,97.72016967645814,62.07566756259079,87.16359639174206,16.600487481198353,98.36803436279297,93.94454930623372,14.710000038146973,27.606317608227094 34891,2013-10-16,CAT,86.05999755859375,86.48999786376953,85.5999984741211,64.9345932006836,3549500.0,2.0,0.14931090356425614,65.52257727009149,61.91092759746222,54.416009111427286,51.05757708543734,16.12506322176819,64.09535764058431,63.549156506856285,14.710000038146973,27.606317608227094 34892,2013-10-16,CRM,50.97999954223633,52.93000030517578,50.97999954223633,52.58000183105469,5546400.0,2.0,0.6481253783868368,54.020351346212216,50.04564901999873,59.8069863296307,46.45564686474016,9.0506977937659,51.28233362833659,47.91833349863688,14.710000038146973,27.606317608227094 34893,2013-10-16,CSCO,23.219999313354492,23.299999237060547,22.809999465942383,16.82912254333496,40483000.0,2.0,-0.19517625358501078,17.921195310330237,16.287518030429037,43.52877394281203,-73.53135786976318,30.81022785986356,17.259073638916014,17.700957902272542,14.710000038146973,27.606317608227094 34894,2013-10-16,CVX,119.41999816894531,119.72000122070312,118.33999633789062,78.47726440429688,5614200.0,2.0,-0.8273744691944529,83.67422277874783,75.12896935992404,45.94562975763197,-59.52497042603897,18.894499643895347,80.02429021199545,80.08979886372884,14.710000038146973,27.606317608227094 34895,2013-10-16,DIS,66.63999938964844,66.86000061035156,66.12999725341797,60.31831359863281,7724800.0,2.0,0.5114814864766686,60.77898398832879,57.565813909010075,55.933301638968786,95.56555771118832,22.60902031423882,58.97133814493815,58.279367446899414,14.710000038146973,27.606317608227094 34896,2013-10-16,GS,158.5800018310547,162.5,157.5,135.2866668701172,3649300.0,2.0,-0.5575410940928691,140.58452149112995,126.11745299617476,52.75793808440716,-4.768024957949378,10.30091942050242,134.2708251953125,134.02278569539388,14.710000038146973,27.606317608227094 34897,2013-10-16,HD,75.44000244140625,75.58999633789062,74.56999969482422,59.610843658447266,12877900.0,2.0,-0.07614719866355557,61.828450686494975,58.83614968581948,47.60145562189389,-37.56336865511699,5.051727545379494,60.05813496907552,60.51164099375407,14.710000038146973,27.606317608227094 34898,2013-10-16,HON,81.7895736694336,82.15185546875,81.04594421386719,66.62232208251953,2537421.0,2.0,0.4516320326846426,67.7464628787873,62.7757798580291,57.22674212748584,90.71965988061523,20.234805253893583,65.22719612121583,64.47433071136474,14.710000038146973,27.606317608227094 34899,2013-10-16,IBM,177.26577758789062,178.51815795898438,176.8546905517578,118.02212524414062,7027028.0,2.0,-0.5475141625984179,122.31982880169198,113.23141784137442,48.26832253466085,-24.389047323947768,6.204750626980106,118.38006947835287,118.7346570332845,14.710000038146973,27.606317608227094 34900,2013-10-16,INTC,23.260000228881836,23.739999771118164,23.219999313354492,17.75313377380371,47723400.0,2.0,0.06863861497059531,18.047298848657768,16.705406725377877,55.79162341386001,64.77461281574396,12.3069952962297,17.35388075510661,17.117187786102296,14.710000038146973,27.606317608227094 34901,2013-10-16,JNJ,90.41999816894531,91.16999816894531,90.16000366210938,69.47090148925781,8116000.0,2.0,0.24111089945667175,69.48698550869979,64.67476757357561,58.312247286850614,146.18348392093756,34.566066837060696,67.21672871907552,67.97706349690755,14.710000038146973,27.606317608227094 34902,2013-10-16,JPM,52.61000061035156,54.04999923706055,52.58000183105469,40.846492767333984,24864000.0,2.0,0.13234497731041728,40.58145006915756,37.904028141291654,55.30934810875943,132.85403495289052,15.825181817919724,39.400673421223956,39.869472122192384,14.710000038146973,27.606317608227094 34903,2013-10-16,KO,38.0099983215332,38.2400016784668,37.779998779296875,27.69133949279785,17995100.0,2.0,-0.17495371444097785,28.69444839856669,26.651063037895714,46.43641551477544,-22.960070181066545,0.5802666635587692,27.81254711151123,28.15851510365804,14.710000038146973,27.606317608227094 34904,2013-10-16,MCD,94.30000305175781,95.23999786376953,94.13999938964844,72.93814086914062,4708700.0,2.0,-0.45908903633873877,75.69755706929351,70.93629455424164,47.17747129215343,-66.38636330613889,19.154451484946055,73.6854985555013,73.58920707702637,14.710000038146973,27.606317608227094 34905,2013-10-16,MMM,120.86000061035156,120.94000244140625,120.13999938964844,88.15167999267578,2646400.0,2.0,0.4959974818957136,89.08302210651622,85.58687611736072,58.162385149402226,76.40618273437379,20.01065824070333,86.89773941040039,85.59496002197265,14.710000038146973,27.606317608227094 34906,2013-10-16,MRK,44.475189208984375,45.00954055786133,44.4370231628418,33.01444625854492,11635630.0,2.0,-0.11618535891229698,34.149119864209986,32.62937363554587,48.20025466426166,-146.47847624338272,9.872886502897737,33.387180709838866,33.3281675974528,14.710000038146973,27.606317608227094 34907,2013-10-16,MSFT,34.599998474121094,34.900001525878906,34.560001373291016,29.008045196533203,35111600.0,2.0,0.3584133488772743,29.146154217964686,26.922112078422032,57.65198608472678,173.96661372403616,31.98641654482357,27.73182621002197,27.33179677327474,14.710000038146973,27.606317608227094 34908,2013-10-16,NKE,37.04499816894531,37.310001373291016,36.86000061035156,33.38365173339844,8751600.0,2.0,0.7774201674516696,33.73603822362299,30.442386039377503,66.28288405453543,119.90303274265611,38.28846542376199,31.42985668182373,30.09476963678996,14.710000038146973,27.606317608227094 34909,2013-10-16,PG,77.3499984741211,78.48999786376953,77.26000213623047,58.7579231262207,6562600.0,2.0,-0.0941810372411922,59.801318484256875,55.59143282799898,52.089673159743455,19.726136885083946,16.735547493720464,57.969474411010744,58.76253026326497,14.710000038146973,27.606317608227094 34910,2013-10-16,TRV,85.16000366210938,86.29000091552734,85.05000305175781,68.32999420166016,2065900.0,2.0,0.34995771182688884,69.24962343872123,65.62431912719673,57.335038713572736,78.91822426314576,25.123129352002582,66.94984537760416,65.68274631500245,14.710000038146973,27.606317608227094 34911,2013-10-16,UNH,74.5,75.48999786376953,74.37999725341797,64.50623321533203,4368600.0,2.0,0.40699492046095287,64.41151901084618,60.072027055438,59.14717052481798,109.28254170843489,30.048609596104196,62.73451779683431,62.32729549407959,14.710000038146973,27.606317608227094 34912,2013-10-16,V,48.10499954223633,48.95249938964844,47.959999084472656,45.611080169677734,10382800.0,2.0,0.37288597502029575,46.51822986211918,42.8000314751611,57.22594992033572,79.13874610500145,20.589181278516737,44.158247248331705,43.05815321604411,14.710000038146973,27.606317608227094 34913,2013-10-16,VZ,46.599998474121094,47.439998626708984,46.400001525878906,29.178279876708984,18900300.0,2.0,-0.05502657540610656,29.47264458556765,28.247693472904032,49.67237401021451,-1.9218524316362668,7.077289110354737,28.858829053243003,29.3142240524292,14.710000038146973,27.606317608227094 34914,2013-10-16,WBA,56.7400016784668,57.7400016784668,56.650001525878906,42.3885612487793,4627400.0,2.0,0.8604995124195725,42.262518608544134,39.66981781723711,64.66573691268923,112.35511352763405,44.3324715672618,40.15149319966634,38.235235850016274,14.710000038146973,27.606317608227094 34915,2013-10-16,WMT,74.80999755859375,75.62000274658203,74.56999969482422,60.97534942626953,5914500.0,2.0,0.019498630459935384,61.969735912712494,57.97266711768302,53.655985163340816,75.88602303866435,10.8681251123471,59.913399124145506,60.38875516255697,14.710000038146973,27.606317608227094 34916,2013-10-17,AAPL,17.856428146362305,18.027856826782227,17.845714569091797,15.725103378295898,253593200.0,3.0,0.1688946666438884,15.736386992978655,14.674060604525007,58.27323162894426,124.57129035833819,12.71042187979236,15.068638388315836,14.990299304326376,13.479999542236328,119.44875880887561 34917,2013-10-17,AMGN,113.66999816894531,115.97000122070312,113.63999938964844,88.36290740966797,2656400.0,3.0,0.18090318446346032,89.68070644891424,81.70672717535334,56.33235130031534,72.19620910229042,21.896853002275613,86.16241836547852,84.41707051595053,13.479999542236328,119.44875880887561 34918,2013-10-17,AXP,77.94000244140625,80.4000015258789,77.80000305175781,69.35247802734375,10366600.0,3.0,0.44730335131824006,68.14313834466014,62.026010291204095,62.35933008385389,225.80198210885095,40.36948333381151,65.08157208760579,64.61793702443441,13.479999542236328,119.44875880887561 34919,2013-10-17,BA,119.80999755859375,122.38999938964844,119.80999755859375,104.13827514648438,4114200.0,3.0,1.8603491783790531,103.52028240155363,97.368883858212,63.98991303941099,118.71665962036032,25.43153990611505,98.81198552449544,94.16914469401041,13.479999542236328,119.44875880887561 34920,2013-10-17,CAT,85.33000183105469,85.98999786376953,84.94999694824219,65.07102966308594,3850700.0,3.0,0.22339893376557285,65.24659209991918,62.089158098445075,54.87445429129711,28.33990252459919,6.390900327198409,64.18320248921712,63.58693218231201,13.479999542236328,119.44875880887561 34921,2013-10-17,CRM,52.5,53.099998474121094,52.25,53.0099983215332,3001700.0,3.0,0.7197849928713609,53.95540059328591,50.07359949826682,60.62103129981848,74.73961589227615,10.494049082337966,51.42933362325032,48.10166683197021,13.479999542236328,119.44875880887561 34922,2013-10-17,CSCO,22.799999237060547,22.8799991607666,22.420000076293945,16.668140411376953,69366300.0,3.0,-0.20263041077092225,17.796535631203206,16.29134259603068,41.94220720854919,-106.61429902059787,39.78044957586892,17.241071128845213,17.668954213460285,13.479999542236328,119.44875880887561 34923,2013-10-17,CVX,119.0999984741211,119.61000061035156,118.66999816894531,78.71437072753906,5254800.0,3.0,-0.7289654000332177,83.20956370424675,75.20374424863412,46.84943647320545,-52.2258768259918,18.894499643895347,79.98367767333984,80.02597529093424,13.479999542236328,119.44875880887561 34924,2013-10-17,DIS,66.19000244140625,66.58999633789062,65.9800033569336,60.381954193115234,6952100.0,3.0,0.5381109306818956,60.88222020909413,57.52621523096934,56.11669463402353,84.351918855525,19.972982884304816,59.12649002075195,58.30633735656738,13.479999542236328,119.44875880887561 34925,2013-10-17,GS,156.47999572753906,159.1999969482422,155.99000549316406,132.00978088378906,7522100.0,3.0,-0.5489934573898267,139.51591860181148,126.3972649919385,48.837822198753706,-55.65514384630408,2.4842952897332804,134.33058013916016,133.93688151041667,13.479999542236328,119.44875880887561 34926,2013-10-17,HD,74.51000213623047,75.80999755859375,74.51000213623047,60.247188568115234,7176400.0,3.0,-0.054458706320431816,61.33757831071325,59.10668209578089,49.8843270517362,-21.89958427248722,1.997164643348738,60.131051508585614,60.4571564356486,13.479999542236328,119.44875880887561 34927,2013-10-17,HON,81.4082260131836,82.73340606689453,81.2175521850586,67.39146423339844,2810453.0,3.0,0.5617350628672426,67.73742914502812,62.78092717821407,59.18373334809253,113.9812545262066,25.32907978987901,65.36574910481771,64.52800362904867,13.479999542236328,119.44875880887561 34928,2013-10-17,IBM,166.1950225830078,169.216064453125,164.9808807373047,110.50074005126953,23397869.0,3.0,-1.0336427555516963,122.3040619058117,112.07410124116097,38.044938093262864,-221.04836133026407,45.81905505720156,118.18371276855468,118.51552556355794,13.479999542236328,119.44875880887561 34929,2013-10-17,INTC,23.579999923706055,23.940000534057617,23.489999771118164,17.917936325073242,28694900.0,3.0,0.10728936603303652,18.048936185351035,16.70451859522758,57.422158765896064,96.87108460499772,19.602859089916866,17.386840120951334,17.13232158025106,13.479999542236328,119.44875880887561 34930,2013-10-17,JNJ,90.87000274658203,92.0,90.7699966430664,70.12666320800781,8569600.0,3.0,0.4292958365786319,69.83348645263057,64.47314120239874,60.2282583452008,169.98260393410573,40.43386475638098,67.34203236897787,67.98088417053222,13.479999542236328,119.44875880887561 34931,2013-10-17,JPM,53.790000915527344,54.290000915527344,53.61000061035156,41.00532531738281,17791000.0,3.0,0.23582010706122247,40.86090362725927,37.76419135870264,55.882177485582865,168.29137945062757,18.418526578268406,39.46323064168294,39.84418430328369,13.479999542236328,119.44875880887561 34932,2013-10-17,KO,38.060001373291016,38.560001373291016,38.0099983215332,28.092134475708008,15900200.0,3.0,-0.11569882181346358,28.58221988479938,26.70790920455609,50.08605894716405,18.739506294682556,11.557680860050782,27.826784070332845,28.134042517344156,13.479999542236328,119.44875880887561 34933,2013-10-17,MCD,95.19000244140625,95.5199966430664,94.6500015258789,73.12964630126953,3860500.0,3.0,-0.3891883290202145,75.4673851406951,70.97879787322093,47.98279085061475,-47.14202135112146,14.84456249978904,73.68064727783204,73.583904393514,13.479999542236328,119.44875880887561 34934,2013-10-17,MMM,120.73999786376953,122.87000274658203,120.70999908447266,89.37621307373047,2791700.0,3.0,0.6255516026450891,89.26638565716831,85.48004912676723,61.043538413571824,142.46349178587673,34.6712193973143,87.0860356648763,85.67914657592773,13.479999542236328,119.44875880887561 34935,2013-10-17,MRK,44.97137451171875,45.114505767822266,44.742366790771484,32.97244644165039,14544668.0,3.0,-0.1231116496958009,34.10758766506658,32.59041648532405,47.833032324562666,-115.50225934951473,6.54020579411673,33.387749099731444,33.32544600168864,13.479999542236328,119.44875880887561 34936,2013-10-17,MSFT,34.45000076293945,34.9900016784668,34.369998931884766,29.242521286010742,31359200.0,3.0,0.40133521883889856,29.32384459311098,26.851610691007675,58.78743651600078,166.4945166823961,26.53617235285829,27.83482812245687,27.376230430603027,13.479999542236328,119.44875880887561 34937,2013-10-17,NKE,37.17499923706055,37.32500076293945,37.040000915527344,33.39262390136719,9384400.0,3.0,0.7891854923403336,33.88265712835905,30.521551245664387,66.31738263320528,116.11751062928528,38.4865340427825,31.566640853881836,30.18524382909139,13.479999542236328,119.44875880887561 34938,2013-10-17,PG,78.19000244140625,79.47000122070312,77.9800033569336,59.56793212890625,8671300.0,3.0,0.05252033351136731,59.78714763299649,55.599718364317965,55.068245596819466,70.97496560875778,1.3181020710097424,58.04143816630046,58.75968888600667,13.479999542236328,119.44875880887561 34939,2013-10-17,TRV,85.31999969482422,86.12000274658203,84.87000274658203,68.28236389160156,1998000.0,3.0,0.4123875953157494,69.1135315308398,65.69055629875004,57.15338542046843,68.02970669762101,22.221112745482476,67.10489997863769,65.74028886159262,13.479999542236328,119.44875880887561 34940,2013-10-17,UNH,71.7699966430664,72.87999725341797,71.05000305175781,61.22900390625,21810200.0,3.0,0.23316163505285914,64.37831979829328,60.15069555204852,49.20427060780024,-73.12419674010184,9.388222385000926,62.66610730489095,62.3146001180013,13.479999542236328,119.44875880887561 34941,2013-10-17,V,48.91749954223633,49.6875,48.86750030517578,46.228946685791016,12605200.0,3.0,0.4838415637290936,46.66372303910627,42.73777422957049,58.89685987728486,125.56773459136244,28.334142441913745,44.3297679901123,43.10429356892904,13.479999542236328,119.44875880887561 34942,2013-10-17,VZ,48.56999969482422,49.2400016784668,48.119998931884766,30.197200775146484,29363600.0,3.0,0.05651621838612897,29.68034482862864,28.097651043868915,55.47665472448113,183.87418309365793,22.442461536781913,28.916109085083008,29.304803053538006,13.479999542236328,119.44875880887561 34943,2013-10-17,WBA,57.63999938964844,58.77000045776367,57.560001373291016,43.249732971191406,7337300.0,3.0,0.9611858031573703,42.7179532116453,39.418266194482634,66.97097559748417,154.9834241832375,50.8948327792342,40.3617556254069,38.33344783782959,13.479999542236328,119.44875880887561 34944,2013-10-17,WMT,75.48999786376953,76.12000274658203,71.69000244140625,61.12052917480469,6395100.0,3.0,0.11411074298047907,61.90314852291966,58.00457356875514,54.2512096067329,13.247824876616413,23.34913937793545,59.99701118469238,60.362167803446454,13.479999542236328,119.44875880887561 34945,2013-10-18,AAPL,18.07107162475586,18.187856674194336,18.061071395874023,15.861934661865234,290542000.0,4.0,0.19591519336284158,15.789599965712458,14.750139261582465,59.35751269037108,149.80693770538429,18.270680587628668,15.079724343617757,15.028360668818156,13.039999961853027,59.85363503744201 34946,2013-10-18,AMGN,115.94999694824219,116.0,113.77999877929688,87.65354919433594,2694000.0,4.0,0.3305283802378085,89.38869974331655,81.85152242465219,55.17861530593136,61.88099614338945,22.041548417806162,86.26182759602865,84.49190966288249,13.039999961853027,59.85363503744201 34947,2013-10-18,AXP,80.11000061035156,80.68000030517578,79.30999755859375,69.60316467285156,7598200.0,4.0,0.7416060537639169,68.84613674614717,61.61987239386748,62.84437362843141,237.4418672482152,41.82159405205431,65.29457079569498,64.68967660268147,13.039999961853027,59.85363503744201 34948,2013-10-18,BA,122.5,122.86000061035156,121.25,104.33412170410156,3924200.0,4.0,1.9944219349249295,104.17575015268598,97.21498852529253,64.21031630356958,137.9818505926079,27.656221144813554,99.2789291381836,94.40053647359213,13.039999961853027,59.85363503744201 34949,2013-10-18,CAT,86.30999755859375,87.76000213623047,86.2699966430664,66.20039367675781,6752700.0,4.0,0.3689909706690173,65.73215173714823,61.84458623892599,58.452506293927364,102.69978475809017,24.751746941017352,64.29765357971192,63.6598388671875,13.039999961853027,59.85363503744201 34950,2013-10-18,CRM,53.5099983215332,54.150001525878906,53.310001373291016,54.099998474121094,4548400.0,4.0,0.854677466615577,54.21383047797384,49.94916962883768,62.6070027834009,127.16299809869452,18.983085306848512,51.61700019836426,48.28300011952718,13.039999961853027,59.85363503744201 34951,2013-10-18,CSCO,22.860000610351562,23.139999389648438,22.760000228881836,16.799846649169922,44486600.0,4.0,-0.19565490343428138,17.66213963439186,16.325337477424544,43.67960601971963,-71.56474621655016,27.958130850466006,17.23084856669108,17.640235233306885,13.039999961853027,59.85363503744201 34952,2013-10-18,CVX,119.61000061035156,119.8499984741211,119.12999725341797,78.79995727539062,6231100.0,4.0,-0.6367295625422855,82.76872513864839,75.29750639821685,47.179224704522326,-43.20953601887233,16.09590285643155,79.94943135579427,79.94844614664713,13.039999961853027,59.85363503744201 34953,2013-10-18,DIS,66.5,67.2699966430664,65.98999786376953,61.04559326171875,7587000.0,4.0,0.6057820057662511,61.16894769482219,57.434033872560626,58.00216664745033,107.39019921876938,27.524269712524447,59.30103619893392,58.34573141733805,13.039999961853027,59.85363503744201 34954,2013-10-18,GS,158.83999633789062,159.6999969482422,156.67999267578125,132.31826782226562,4982100.0,4.0,-0.511431610665511,137.66305700503142,127.3279235247537,49.20538157029706,-48.70648482654245,4.870531864385021,134.38700103759766,133.8440684000651,13.039999961853027,59.85363503744201 34955,2013-10-18,HD,75.26000213623047,75.5,73.73999786376953,59.41197967529297,14334800.0,4.0,-0.10347203617622114,61.190761684913845,59.06975085781077,47.09825199786027,-96.18984856494863,11.612580449922088,60.183817036946614,60.40563233693441,13.039999961853027,59.85363503744201 34956,2013-10-18,HON,81.71330261230469,81.93257904052734,79.79702758789062,65.71330261230469,7384545.0,4.0,0.5077261388162952,67.6531985527333,62.795235132569445,53.64400844510385,32.602296218575965,7.4162623427799055,65.44137039184571,64.55576864878337,13.039999961853027,59.85363503744201 34957,2013-10-18,IBM,167.11280822753906,167.30401611328125,165.6309814453125,109.83712768554688,11033208.0,4.0,-1.455671069740248,122.56206469308314,110.78965573538365,37.323409262312865,-212.21266218557204,45.81905505720157,117.98883260091146,118.27894007364908,13.039999961853027,59.85363503744201 34958,2013-10-18,INTC,23.860000610351562,23.979999542236328,23.68000030517578,17.88796615600586,29579100.0,4.0,0.13395783994800325,18.06502570397463,16.69666863196287,57.02647276865165,101.81566567202749,21.007860975351868,17.41705265045166,17.14534854888916,13.039999961853027,59.85363503744201 34959,2013-10-18,JNJ,91.75,92.05000305175781,91.13999938964844,69.86740112304688,9082600.0,4.0,0.551160041659287,70.1248586933136,64.3304551799774,59.11699225304744,158.10586754190265,40.77588503652273,67.45564371744791,67.97773513793945,13.039999961853027,59.85363503744201 34960,2013-10-18,JPM,54.2599983215332,54.58000183105469,53.79999923706055,41.07341003417969,24796600.0,4.0,0.3196342162450918,41.117444460723526,37.65032020297276,56.1315189884957,169.67457891530378,21.54079860511783,39.51679458618164,39.82165794372558,13.039999961853027,59.85363503744201 34961,2013-10-18,KO,38.58000183105469,38.779998779296875,38.41999816894531,28.259746551513672,18896600.0,4.0,-0.054584779413527684,28.468763195922126,26.776185572693596,51.51525626791924,51.49117314692758,18.195654499317104,27.843955167134602,28.11260461807251,13.039999961853027,59.85363503744201 34962,2013-10-18,MCD,95.69999694824219,95.69999694824219,94.5199966430664,72.92280578613281,7286100.0,4.0,-0.3464877210292201,75.3549428248827,70.96101786847669,47.1791228230674,-47.29578314384399,12.059184951299194,73.65358072916666,73.56464347839355,13.039999961853027,59.85363503744201 34963,2013-10-18,MMM,122.87000274658203,123.44999694824219,122.4000015258789,89.53656005859375,2590500.0,4.0,0.7327165381769021,89.60295775362695,85.3497514443711,61.40358602345913,180.77893429075533,38.30373362545924,87.27554651896159,85.76334813435872,13.039999961853027,59.85363503744201 34964,2013-10-18,MRK,45.200382232666016,45.27671813964844,44.34160232543945,32.622493743896484,21622755.0,4.0,-0.15505170355274345,34.11422502291471,32.48579138028353,44.88542066449345,-145.2544186268584,16.83570918240731,33.377114868164064,33.31226736704509,13.039999961853027,59.85363503744201 34965,2013-10-18,MSFT,34.81999969482422,34.9900016784668,34.33000183105469,29.276016235351562,41811700.0,4.0,0.43306180557859975,29.4851966196927,26.8719774907199,58.95008552024038,154.80068955203876,25.371194912267185,27.941179847717287,27.429122161865234,13.039999961853027,59.85363503744201 34966,2013-10-18,NKE,37.275001525878906,37.994998931884766,37.1349983215332,34.01531219482422,9830800.0,4.0,0.8390829128298378,34.126340513046244,30.571744890396136,68.62236472859624,136.29787126454298,46.660976036440864,31.73015454610189,30.28713804880778,13.039999961853027,59.85363503744201 34967,2013-10-18,PG,79.38999938964844,79.56999969482422,78.77999877929688,59.56045150756836,7958500.0,4.0,0.16626203785737204,59.88713935911867,55.54742103516843,55.035557210390394,84.72738501423784,0.12074323036307033,58.11290461222331,58.75498606363932,13.039999961853027,59.85363503744201 34968,2013-10-18,TRV,86.55000305175781,86.76000213623047,86.12999725341797,68.72688293457031,2027700.0,4.0,0.4920605320146194,69.18953686714994,65.65582674979342,58.42508564330735,114.0176458711063,28.52203991355873,67.26604080200195,65.79643103281657,13.039999961853027,59.85363503744201 34969,2013-10-18,UNH,71.26000213623047,71.3499984741211,67.54000091552734,58.98986053466797,21080600.0,4.0,-0.08431077073556281,64.65186550558461,59.72186687051402,43.9788495897792,-195.50463673379585,32.46411469363663,62.52248916625977,62.263303565979,13.039999961853027,59.85363503744201 34970,2013-10-18,V,49.68000030517578,50.247501373291016,49.23749923706055,46.73485565185547,14387200.0,4.0,0.6056161269479148,46.755615391297994,42.68365195794517,60.21333067749342,156.07130684022525,33.60791016874232,44.514577865600586,43.12837893168132,13.039999961853027,59.85363503744201 34971,2013-10-18,VZ,49.36000061035156,50.060001373291016,49.16999816894531,30.882658004760742,22190700.0,4.0,0.1979435854759295,30.163964972185106,27.784807458234816,58.78464452397535,242.0255946585188,31.622279721695595,29.00234432220459,29.30344794591268,13.039999961853027,59.85363503744201 34972,2013-10-18,WBA,58.83000183105469,59.540000915527344,58.400001525878906,43.124603271484375,7385200.0,4.0,1.019135532925091,43.06520918283754,39.29697343434996,66.3206030138944,181.8609927441909,55.12253578345694,40.58575731913249,38.430427424112956,13.039999961853027,59.85363503744201 34973,2013-10-18,WMT,75.80000305175781,75.93000030517578,75.4800033569336,61.06407928466797,6788500.0,4.0,0.18243350949728665,61.88613410727444,58.0119089530283,53.97237993339642,104.8191429442164,23.349139377935447,60.08089307149251,60.337579091389976,13.039999961853027,59.85363503744201 35032,2013-10-21,AAPL,18.27750015258789,18.725000381469727,18.268571853637695,16.250629425048828,398106800.0,0.0,0.24585945958335742,15.99808320685069,14.637410071652727,62.24085261645964,209.08034655091964,33.47742583708293,15.095506763458252,15.071615235010784,13.15999984741211,12.192607188219924 35033,2013-10-21,AMGN,114.95999908447266,115.47000122070312,112.76000213623047,86.67725372314453,2683400.0,0.0,0.3661082723279634,89.23619965626325,81.89647627757465,53.61519628271102,29.486008714500624,14.34223879255258,86.3119135538737,84.549338277181,13.15999984741211,12.192607188219924 35034,2013-10-21,AXP,80.47000122070312,80.98999786376953,80.30999755859375,69.49943542480469,3691500.0,0.0,0.9554590452516436,69.49602056301471,61.332312337986274,62.4996316813607,231.26768338629037,43.451337805964044,65.49520606994629,64.76586399078369,13.15999984741211,12.192607188219924 35035,2013-10-21,BA,122.69000244140625,122.73999786376953,121.05999755859375,103.44000244140625,3207900.0,0.0,2.0054104846541208,104.53771479344383,97.19024617457376,62.406362195536964,129.9630500183883,26.03136414324796,99.68427607218425,94.63256746927897,13.15999984741211,12.192607188219924 35036,2013-10-21,CAT,87.72000122070312,87.80000305175781,87.19000244140625,66.47327423095703,3883500.0,0.0,0.5006220298808302,66.19715016468611,61.62678934947405,59.259941587351925,115.25636495956974,25.10662353609049,64.36600278218587,63.73829720815023,13.15999984741211,12.192607188219924 35037,2013-10-21,CRM,56.150001525878906,56.2400016784668,54.72999954223633,55.099998474121094,4200400.0,0.0,1.03039461878992,54.74293070770979,49.69506939910174,64.31501467718859,196.82769556615295,32.587148121711074,51.81366678873698,48.48100007375081,13.15999984741211,12.192607188219924 35038,2013-10-21,CSCO,23.110000610351562,23.110000610351562,22.809999465942383,16.77789306640625,34594600.0,0.0,-0.18971135980484988,17.554344183626533,16.34797000246966,43.45537031143913,-67.25701318578574,27.958130850466013,17.21093552907308,17.611150360107423,13.15999984741211,12.192607188219924 35039,2013-10-21,CVX,119.62999725341797,120.19000244140625,119.30999755859375,78.91194152832031,4360700.0,0.0,-0.5482756233907082,82.16674076738617,75.52409480390288,47.61914557180227,-35.460392045156176,12.099915038129083,79.89674479166666,79.87496045430501,13.15999984741211,12.192607188219924 35040,2013-10-21,DIS,67.2699966430664,67.62999725341797,67.16000366210938,61.46377182006836,4845800.0,0.0,0.6852561290110373,61.51960190488579,57.34338027284859,59.146373246178314,140.40451944483047,31.198288754739945,59.48346099853516,58.38557999928792,13.15999984741211,12.192607188219924 35041,2013-10-21,GS,158.6699981689453,160.64999389648438,158.25,133.21884155273438,2695400.0,0.0,-0.4043338934433507,136.8164006138403,127.71764937395267,50.28403055973311,-27.74289511646597,9.374598230696735,134.39478403727213,133.77526779174804,13.15999984741211,12.192607188219924 35042,2013-10-21,HD,74.5999984741211,74.80000305175781,74.1500015258789,59.35627746582031,7578700.0,0.0,-0.1451371057798454,61.1863413454848,58.971557748143134,46.917466406296874,-118.48194688868115,11.612580449922087,60.21139246622722,60.35647710164388,13.15999984741211,12.192607188219924 35043,2013-10-21,HON,80.63599395751953,80.88387298583984,80.14024353027344,65.76766204833984,3684301.0,0.0,0.4639617671345633,67.68497093714362,62.80385886632316,53.78895105680417,15.578013493260853,7.416262342779907,65.49886220296224,64.58405310312907,13.15999984741211,12.192607188219924 35044,2013-10-21,IBM,166.74952697753906,167.06500244140625,165.03823852539062,109.255615234375,7425240.0,0.0,-1.8161196473918295,122.53895761461872,109.66685979871134,36.6925928066926,-198.19561385738717,47.09368003599546,117.73348592122396,118.03130022684734,13.15999984741211,12.192607188219924 35045,2013-10-21,INTC,23.940000534057617,24.170000076293945,23.81999969482422,18.082733154296875,35297600.0,0.0,0.16886232689664027,18.1417244346124,16.658921775104396,58.92910465741728,124.02495984998625,27.44608996941652,17.447764841715493,17.159148820241292,13.15999984741211,12.192607188219924 35046,2013-10-21,JNJ,91.62999725341797,91.62999725341797,90.7699966430664,69.53955078125,6940500.0,0.0,0.6142033654776213,70.37203652962785,64.24416296378035,57.72373262438898,127.83628343695071,34.659947933219364,67.54815979003907,67.96584256490071,13.15999984741211,12.192607188219924 35047,2013-10-21,JPM,54.27000045776367,54.849998474121094,53.88999938964844,41.05073547363281,19471700.0,0.0,0.37984918908063037,41.351737271898095,37.65704912031382,56.02243651001214,164.41514900602212,24.41959595459643,39.56209424336751,39.80438543955485,13.15999984741211,12.192607188219924 35048,2013-10-21,KO,38.95000076293945,38.95000076293945,38.599998474121094,28.288896560668945,12977500.0,0.0,-0.003756001538924636,28.495895994978447,26.762899171037176,51.76374150580079,64.84650688473747,22.971258718065375,27.857998402913413,28.094064076741535,13.15999984741211,12.192607188219924 35049,2013-10-21,MCD,93.69999694824219,94.8499984741211,93.23999786376953,72.45555877685547,9137700.0,0.0,-0.34635751640848866,75.17569163240427,70.93421742521292,45.40206732457043,-85.55930552003875,25.748424308726868,73.60608927408855,73.5307559967041,13.15999984741211,12.192607188219924 35050,2013-10-21,MMM,122.79000091552734,123.30999755859375,122.68000030517578,89.83540344238281,1762200.0,0.0,0.832166982235691,89.9067818614749,85.20190954477509,62.07929996481869,176.52419310872222,38.30373362545924,87.43371556599935,85.8481808980306,13.15999984741211,12.192607188219924 35051,2013-10-21,MRK,44.56106948852539,44.58015441894531,43.96946716308594,32.55250930786133,17478544.0,0.0,-0.1838917953061241,34.13795440352089,32.38017227494591,44.32040376337746,-190.04133317445817,25.032961734018055,33.358367284139,33.294222831726074,13.15999984741211,12.192607188219924 35052,2013-10-21,MSFT,34.97999954223633,35.20000076293945,34.90999984741211,29.301145553588867,27433500.0,0.0,0.4549882586889922,29.61928459675967,26.926307520549898,59.0754372886124,171.33776454028995,29.037947243923494,28.03413314819336,27.47924502690633,13.15999984741211,12.192607188219924 35053,2013-10-21,NKE,37.94499969482422,38.185001373291016,37.75,34.08699035644531,9992600.0,0.0,0.8743320510312316,34.31023131395675,30.7063694856038,68.87599240966699,145.45678446062834,48.72649957076419,31.889785639444987,30.38992929458618,13.15999984741211,12.192607188219924 35054,2013-10-21,PG,79.2699966430664,79.31999969482422,78.44000244140625,59.23042297363281,6478700.0,0.0,0.22715412216940933,59.929284610195005,55.52815519388215,53.58390142502769,60.923795929223246,4.793301705685858,58.14831466674805,58.74503116607666,13.15999984741211,12.192607188219924 35055,2013-10-21,TRV,86.69000244140625,86.93000030517578,86.3499984741211,68.86976623535156,1768000.0,0.0,0.5602729191542295,69.25034346205716,65.6251829661655,58.83138751703552,118.72213596164126,30.129227823133515,67.3869623819987,65.84509334564208,13.15999984741211,12.192607188219924 35056,2013-10-21,UNH,68.6500015258789,68.7699966430664,67.08999633789062,58.509429931640625,11496900.0,0.0,-0.3704068544781265,64.99011843999335,59.07305065790703,42.96606726830983,-233.69232361417411,34.74174157185834,62.35744412740072,62.20984039306641,13.15999984741211,12.192607188219924 35057,2013-10-21,V,50.26250076293945,50.41999816894531,49.814998626708984,46.6392707824707,11526000.0,0.0,0.68649693616333,46.92906615283583,42.59879754040148,59.83873851191534,166.50703173269247,35.17857283380732,44.68159039815267,43.15634047190348,13.15999984741211,12.192607188219924 35058,2013-10-21,VZ,50.0099983215332,50.61000061035156,50.0,31.234647750854492,14398500.0,0.0,0.3345716894600166,30.6298560427413,27.512679739119054,60.34958221058988,253.19625753751092,36.971144014758664,29.10906416575114,29.30480448404948,13.15999984741211,12.192607188219924 35059,2013-10-21,WBA,58.599998474121094,58.61000061035156,57.88999938964844,42.97004318237305,4632100.0,0.0,1.0405940829515998,43.306754784819475,39.21367635226548,65.50771953927989,153.77000727888216,46.210043045097294,40.78596051534017,38.527147102355954,13.15999984741211,12.192607188219924 35060,2013-10-21,WMT,75.72000122070312,75.81999969482422,74.81999969482422,60.61241149902344,5364100.0,0.0,0.19785324954311534,61.69623409641394,58.099375949972774,51.77002548891152,65.80921148885811,29.080844051701042,60.12498423258464,60.305596033732094,13.15999984741211,12.192607188219924 35061,2013-10-22,AAPL,18.800357818603516,18.873214721679688,18.14392852783203,16.204181671142578,534063600.0,1.0,0.278482531557529,16.15150551231841,14.57989678946992,61.69975170178027,191.6902369082936,36.93831270866201,15.12172040939331,15.110586293538411,13.329999923706055,28.580099891193473 35062,2013-10-22,AMGN,114.37999725341797,116.63999938964844,113.4000015258789,88.63746643066406,3665700.0,1.0,0.5461823265901415,89.44386614584916,81.79787732338913,56.193243545468874,70.52695965368756,20.49261499364076,86.44030507405598,84.64234809875488,13.329999923706055,28.580099891193473 35063,2013-10-22,AXP,80.7699966430664,81.16999816894531,80.43000030517578,69.90570831298828,3300000.0,1.0,1.1445284963834297,70.18189711350956,61.081275417618365,63.315004201298905,210.0512343686455,44.41777163947562,65.68238080342611,64.85284430185953,13.329999923706055,28.580099891193473 35064,2013-10-22,BA,122.0,123.80000305175781,121.87999725341797,104.30005645751953,4431200.0,1.0,2.059774364107355,104.99241195821529,97.03189452982181,63.428746229995,157.51891803489087,31.250015364709054,100.09047393798828,94.89009450276693,13.329999923706055,28.580099891193473 35065,2013-10-22,CAT,87.87999725341797,89.16999816894531,87.54000091552734,67.58745574951172,9152900.0,1.0,0.6869272597476623,66.904385581139,61.272150978919605,62.35044589887023,154.82951547232844,36.13381021172995,64.44590034484864,63.8232816696167,13.329999923706055,28.580099891193473 35066,2013-10-22,CRM,55.369998931884766,55.5,53.0099983215332,54.279998779296875,5078500.0,1.0,1.0909092823731257,55.01206809529479,49.639931950481575,61.91595986273817,128.46140059519408,15.522215741453365,51.95566673278809,48.66383336385091,13.329999923706055,28.580099891193473 35067,2013-10-22,CSCO,22.989999771118164,23.0,22.420000076293945,16.573015213012695,64553000.0,1.0,-0.19923631694931387,17.461988058018836,16.344117937159385,41.403382625029884,-89.71093763330582,37.079609187142594,17.17838191986084,17.58070888519287,13.329999923706055,28.580099891193473 35068,2013-10-22,CVX,120.13999938964844,120.79000091552734,119.70999908447266,79.45197296142578,6444900.0,1.0,-0.4296465182989664,81.71236851440764,75.72490794433259,49.70867368923126,-20.37142042597322,5.265177427782712,79.8447161356608,79.82560806274414,13.329999923706055,28.580099891193473 35069,2013-10-22,DIS,67.94000244140625,69.12999725341797,67.75,62.72740173339844,7860700.0,1.0,0.8405153795794504,62.14684668541347,57.14159134864415,62.35259803217849,196.33418661690905,43.87143531364085,59.670430755615236,58.452095158894856,13.329999923706055,28.580099891193473 35070,2013-10-22,GS,160.63999938964844,160.7100067138672,158.22999572753906,132.7852325439453,3239400.0,1.0,-0.35040752431578426,136.34197783676382,127.88189301284558,49.757740258922226,-27.918646970618664,9.663425923058433,134.2310775756836,133.72819061279296,13.329999923706055,28.580099891193473 35071,2013-10-22,HD,75.04000091552734,75.12999725341797,74.58999633789062,59.54720687866211,6867000.0,1.0,-0.160895858367617,61.1463438604165,58.91769460699073,47.63025891068283,-87.69471300276075,6.495736007495006,60.2182866414388,60.311427179972334,13.329999923706055,28.580099891193473 35072,2013-10-22,HON,81.00780487060547,82.44739532470703,80.94107055664062,66.94086456298828,3497385.0,1.0,0.5179749327446359,67.87390323323827,62.76332210855859,56.80439375920734,86.02555532100467,21.52329119063904,65.55143432617187,64.63343722025553,13.329999923706055,28.580099891193473 35073,2013-10-22,IBM,165.72657775878906,167.8489532470703,165.3441619873047,110.5892562866211,7298256.0,1.0,-1.971438538564854,122.22914131476233,109.02860709832362,39.13324043667964,-164.18122819554588,42.358828278842154,117.4884635925293,117.81783701578776,13.329999923706055,28.580099891193473 35074,2013-10-22,INTC,24.170000076293945,24.200000762939453,24.010000228881836,18.030296325683594,29010800.0,1.0,0.19010179527873916,18.19277789348215,16.635584571422637,58.21130147027829,123.56252460273276,28.430666741404625,17.474981117248536,17.172322527567545,13.329999923706055,28.580099891193473 35075,2013-10-22,JNJ,91.52999877929688,92.55999755859375,91.5,70.42403411865234,9635500.0,1.0,0.727153889794991,70.83141871078757,64.10045308486673,60.33281830005077,155.4241705556126,41.48975590434789,67.64550501505533,67.96389808654786,13.329999923706055,28.580099891193473 35076,2013-10-22,JPM,54.650001525878906,54.68000030517578,53.619998931884766,40.559051513671875,24820900.0,1.0,0.3834747443357287,41.358660080568086,37.92758106933425,53.68225588849164,130.72338034440426,19.72371345361918,39.57072982788086,39.78342367808024,13.329999923706055,28.580099891193473 35077,2013-10-22,KO,38.86000061035156,39.25,38.689998626708984,28.48565101623535,17110200.0,1.0,0.05180543059079312,28.577774804481344,26.721829229942486,53.43025370740468,86.15685365685574,30.612486325349984,27.87594763437907,28.083143615722655,13.329999923706055,28.580099891193473 35078,2013-10-22,MCD,94.68000030517578,95.48999786376953,94.20999908447266,72.86155700683594,5144000.0,1.0,-0.3099210868478366,74.88846887895282,71.01768727949444,47.19006770451654,-48.56656028302107,16.089772889406355,73.56089604695639,73.50566139221192,13.329999923706055,28.580099891193473 35079,2013-10-22,MMM,123.36000061035156,124.31999969482422,123.27999877929688,90.2363052368164,2053500.0,1.0,0.9325813823250542,90.29925911510438,85.02810065662413,62.97876530709899,195.36714307156132,44.45001897946091,87.58459650675455,85.94331932067871,13.329999923706055,28.580099891193473 35080,2013-10-22,MRK,44.18893051147461,44.58015441894531,44.02671813964844,32.52452087402344,16601892.0,1.0,-0.20662437136998335,34.160177188991064,32.28376087558413,44.09078658669716,-164.89903858390542,25.032961734018063,33.33313776652018,33.277446047465006,13.329999923706055,28.580099891193473 35081,2013-10-22,MSFT,35.02000045776367,35.099998474121094,34.52000045776367,28.957801818847656,40438500.0,1.0,0.43959280854041083,29.636420634612833,27.08754100479146,56.63118767282944,128.50631817129343,17.57009280668601,28.095264434814453,27.524754269917807,13.329999923706055,28.580099891193473 35082,2013-10-22,NKE,38.05500030517578,38.244998931884766,37.7599983215332,34.028751373291016,6818800.0,1.0,0.8873391543729312,34.451245414489684,30.857887924438536,68.41120552330587,136.9368428868201,49.388069985092834,32.02627099355062,30.49041042327881,13.329999923706055,28.580099891193473 35083,2013-10-22,PG,79.30999755859375,80.61000061035156,79.27999877929688,60.28797149658203,9572300.0,1.0,0.3566357898039101,60.27919602354463,55.35599646607939,57.31603442468337,118.06720636246378,12.604140140163194,58.22418581644694,58.756422996520996,13.329999923706055,28.580099891193473 35084,2013-10-22,TRV,88.05000305175781,88.05000305175781,86.26000213623047,68.83008575439453,3823600.0,1.0,0.6041654015473341,69.36268248791202,65.57952484851376,58.66667460563854,130.92640670515968,39.68106122636008,67.49730021158854,65.89559281667074,13.329999923706055,28.580099891193473 35085,2013-10-22,UNH,68.22000122070312,69.62999725341797,68.22000122070312,59.07565689086914,7647300.0,1.0,-0.5451659449422053,65.12347745519456,58.64285517114821,44.52369234815041,-174.7932975234386,26.056933151463856,62.200447463989256,62.15755240122477,13.329999923706055,28.580099891193473 35086,2013-10-22,V,50.01250076293945,50.66999816894531,49.877498626708984,46.625274658203125,12202800.0,1.0,0.7409252646821187,47.158945947759854,42.5237280787294,59.78240312211147,164.6016201609803,37.47036457809512,44.801195526123045,43.188839530944826,13.329999923706055,28.580099891193473 35087,2013-10-22,VZ,50.560001373291016,51.29999923706055,50.150001525878906,31.580472946166992,15220100.0,1.0,0.4653909125555593,31.122293481960813,27.291942586764772,61.82288163578819,242.75349267811214,42.95541463851921,29.215913645426433,29.30714168548584,13.329999923706055,28.580099891193473 35088,2013-10-22,WBA,58.5,58.97999954223633,58.2599983215332,43.19820785522461,4855500.0,1.0,1.063748885701827,43.58760338965729,39.17572134789154,66.1414756427997,170.5459456000016,48.50452948389685,40.98272870381673,38.63010737101237,13.329999923706055,28.580099891193473 35089,2013-10-22,WMT,75.43000030517578,76.48999786376953,75.20999908447266,61.55607604980469,6948500.0,1.0,0.282957588392982,61.79392149210822,58.047660996905456,55.67886881687513,112.18278035575361,19.392804769647835,60.188432693481445,60.289474678039554,13.329999923706055,28.580099891193473 35090,2013-10-23,AAPL,18.53571319580078,18.773929595947266,18.53571319580078,16.362834930419922,313723200.0,2.0,0.313524428783829,16.316988869123403,14.549783687181526,62.84124005562505,194.16327695219766,36.938312708662,15.181202475229899,15.149347591400147,13.420000076293945,87.03297208713757 35091,2013-10-23,AMGN,114.94000244140625,116.1500015258789,114.0999984741211,88.22562408447266,3365200.0,2.0,0.6481881668248377,89.73941782765257,81.74563695140017,55.52253247541726,63.721373745302614,20.492614993640764,86.53437652587891,84.70533205668131,13.420000076293945,87.03297208713757 35092,2013-10-23,AXP,80.55999755859375,80.81999969482422,80.01000213623047,69.69827270507812,2895100.0,2.0,1.2630692030906232,70.74066489063682,60.94349763072549,62.59612370483196,171.61647205704747,38.51332507007501,65.84597994486491,64.93450005849202,13.420000076293945,87.03297208713757 35093,2013-10-23,BA,126.0,129.99000549316406,125.9000015258789,109.86932373046875,10766300.0,2.0,2.5231659681979153,107.07330960328343,95.8459965795779,69.06450466186178,300.02314219919515,52.27054532235912,100.65222524007162,95.22744445800781,13.420000076293945,87.03297208713757 35094,2013-10-23,CAT,84.1500015258789,84.6500015258789,83.05000305175781,63.48689270019531,20968800.0,2.0,0.49795422212238805,66.9032764613775,61.26171529887641,48.37815026892253,-67.70755957371041,10.19229051312734,64.37606620788574,63.83779112497965,13.420000076293945,87.03297208713757 35095,2013-10-23,CRM,53.95000076293945,54.040000915527344,52.97999954223633,53.34000015258789,2532500.0,2.0,1.0509033957863494,55.09330083694666,49.64569910201818,59.29313670841666,79.60725146521789,15.24567043952455,52.07100003560384,48.81966667175293,13.420000076293945,87.03297208713757 35096,2013-10-23,CSCO,22.610000610351562,22.639999389648438,22.200000762939453,16.28765296936035,49021400.0,2.0,-0.22719233053676646,17.299463337663767,16.360833102460745,38.76580724811634,-117.62932421591148,41.54274183321191,17.130989583333335,17.541395060221355,13.420000076293945,87.03297208713757 35097,2013-10-23,CVX,120.29000091552734,120.63999938964844,119.83999633789062,79.11609649658203,4961900.0,2.0,-0.3586007947724852,81.24215921525688,75.93563466902047,48.46477325992906,-21.303083329604753,5.265177427782712,79.76151479085287,79.77490297953288,13.420000076293945,87.03297208713757 35098,2013-10-23,DIS,68.80999755859375,69.19999694824219,68.0199966430664,61.92741012573242,5864500.0,2.0,0.8887617253724756,62.458663672265025,57.16341198081114,59.30442751670964,168.9322612312548,44.38248762955393,59.79709790547689,58.51179237365723,13.420000076293945,87.03297208713757 35099,2013-10-23,GS,158.02000427246094,158.0800018310547,156.55999755859375,131.52621459960938,2735800.0,2.0,-0.40459875176327387,135.87405399487398,127.96876979662994,48.24114473577526,-60.92731977099942,0.16721884849450877,134.02762756347656,133.67038065592448,13.420000076293945,87.03297208713757 35100,2013-10-23,HD,74.54000091552734,75.41000366210938,74.51000213623047,59.72219467163086,5526100.0,2.0,-0.1574497481825503,61.137149391107634,58.89188884741775,48.288607466651236,-75.33063011197473,2.244131923092208,60.219347127278645,60.270216941833496,13.420000076293945,87.03297208713757 35101,2013-10-23,HON,82.11371612548828,82.6476058959961,81.55123138427734,67.35263061523438,2830802.0,2.0,0.5872375261198073,68.13894884914843,62.71970364718947,57.80410880455276,102.76456954642309,23.12662302184443,65.6203224182129,64.68659222920736,13.420000076293945,87.03297208713757 35102,2013-10-23,IBM,167.3900604248047,168.25047302246094,166.73040771484375,111.09485626220703,5658232.0,2.0,-2.030327830878008,121.79287826301595,108.59896515129068,40.03981774671773,-137.70821124559401,39.893405298764904,117.17391408284506,117.61489690144857,13.420000076293945,87.03297208713757 35103,2013-10-23,INTC,23.93000030517578,24.049999237060547,23.559999465942383,17.78309440612793,31651100.0,2.0,0.1848561909380102,18.1971318703212,16.634226657816008,54.94722743342703,69.93974518468607,5.479595090899289,17.498202323913574,17.17964531580607,13.420000076293945,87.03297208713757 35104,2013-10-23,JNJ,92.06999969482422,92.43000030517578,91.5199966430664,70.22579193115234,6449600.0,2.0,0.7915470447183424,71.19790309046812,64.11674153233463,59.48167134479894,136.73462673410404,41.48975590434789,67.71844965616862,67.95915412902832,13.420000076293945,87.03297208713757 35105,2013-10-23,JPM,53.310001373291016,53.36000061035156,52.720001220703125,39.900970458984375,21034400.0,2.0,0.3294487021321899,41.371171523460546,38.02309307920059,50.74720192010117,43.416052032430166,5.53147084673288,39.567691548665366,39.75599918365479,13.420000076293945,87.03297208713757 35106,2013-10-23,KO,39.08000183105469,39.25,38.79999923706055,28.48565101623535,12591800.0,2.0,0.09474609188227134,28.671598588206447,26.68338912846836,53.43025370740468,87.2668751961184,30.612486325349984,27.89027919769287,28.07174078623454,13.420000076293945,87.03297208713757 35107,2013-10-23,MCD,95.08000183105469,95.19999694824219,93.93000030517578,72.16448211669922,4581200.0,2.0,-0.33344927615627284,74.5845316875928,71.06041917910642,44.596087132834434,-65.35370044066667,18.999433088182087,73.47791315714518,73.46261685689291,13.420000076293945,87.03297208713757 35108,2013-10-23,MMM,123.43000030517578,123.7300033569336,122.5,89.79894256591797,2337500.0,2.0,0.9657365951743913,90.57573559624649,84.97029101508164,61.33682873691959,147.13717907707448,33.473042741152305,87.6936861673991,86.02839024861653,13.420000076293945,87.03297208713757 35109,2013-10-23,MRK,44.46564865112305,44.58015441894531,44.35114669799805,32.587501525878906,10113934.0,2.0,-0.21705600293729788,34.16003607185065,32.206211868212826,44.75702479516697,-129.6920564998807,25.032961734018063,33.30630760192871,33.26507174173991,13.420000076293945,87.03297208713757 35110,2013-10-23,MSFT,34.349998474121094,34.4900016784668,33.66999816894531,28.2711181640625,58600500.0,2.0,0.367743058229852,29.572739287597237,27.255899170654715,52.16564700671825,44.15821854629354,2.597524224267051,28.1237361907959,27.554522450764974,13.420000076293945,87.03297208713757 35111,2013-10-23,NKE,37.77000045776367,37.970001220703125,37.55500030517578,33.84956359863281,4762000.0,2.0,0.8731235962847421,34.467271261310955,31.139322824382404,66.9727320369171,116.29642248380367,42.66481235925676,32.1452849706014,30.586863168080647,13.420000076293945,87.03297208713757 35112,2013-10-23,PG,80.33999633789062,81.25,80.25,60.68549346923828,8960700.0,2.0,0.48572846978866124,60.7357543086267,55.183919992520764,58.610130811861616,144.24414802182693,19.6762512593682,58.305369186401364,58.7700990041097,13.420000076293945,87.03297208713757 35113,2013-10-23,TRV,86.20999908447266,86.44999694824219,85.62000274658203,68.48876190185547,1945400.0,2.0,0.6044409091850014,69.39810345738441,65.56791903407067,57.24062097945068,66.06047307841841,28.915870013756624,67.56477330525716,65.94066664377848,13.420000076293945,87.03297208713757 35114,2013-10-23,UNH,68.51000213623047,68.61000061035156,67.6500015258789,58.346431732177734,8227700.0,2.0,-0.7340445504727171,65.31943058654552,58.106311372072646,42.96056641540201,-197.39889240644692,29.286184979098255,61.99540786743164,62.100517908732094,13.420000076293945,87.03297208713757 35115,2013-10-23,V,49.66999816894531,49.77750015258789,49.29499816894531,46.371150970458984,7476400.0,2.0,0.7548529741610466,47.3406030439735,42.512970182955215,58.743631019471316,113.13086234906955,26.34452138231277,44.89896354675293,43.21915874481201,13.420000076293945,87.03297208713757 35116,2013-10-23,VZ,51.029998779296875,51.380001068115234,50.77000045776367,31.382854461669922,11362000.0,2.0,0.5468165682112094,31.470236076384356,27.21547731015129,60.494109447014395,218.29427459144787,43.61888398956755,29.3151580174764,29.317074298858643,13.420000076293945,87.03297208713757 35117,2013-10-23,WBA,58.709999084472656,58.9900016784668,58.349998474121094,43.271827697753906,5165700.0,2.0,1.075640426454882,43.83211485985581,39.2212111746901,66.34786278407603,165.22544951572596,48.5679273026712,41.179988098144534,38.7417298634847,13.420000076293945,87.03297208713757 35118,2013-10-23,WMT,76.18000030517578,76.3499984741211,75.80999755859375,61.217323303222656,5870100.0,2.0,0.31938717792531435,61.92933818791492,58.01306140925304,54.052076709323096,106.2917976956859,19.392804769647835,60.23816960652669,60.26904404958089,13.420000076293945,87.03297208713757 35119,2013-10-24,AAPL,18.75,19.016786575317383,18.6589298248291,16.579456329345703,384764800.0,3.0,0.35468631821978214,16.51436922992715,14.494816751823336,64.34230265592961,199.4725069436555,42.53592169510492,15.242731094360352,15.192126989364624,13.199999809265137,18.782973547610098 35120,2013-10-24,AMGN,116.27999877929688,117.52999877929688,115.75,88.62984466552734,3234200.0,3.0,0.7529660291233427,90.07007726307518,81.6704928052842,56.05509497616682,96.61352170163312,27.507911119559015,86.60403900146484,84.8118839263916,13.199999809265137,18.782973547610098 35121,2013-10-24,AXP,80.7699966430664,81.0,80.44999694824219,69.9316635131836,3181800.0,3.0,1.3601670952816818,71.27822194005411,60.82183108423788,63.08397635966586,160.9473202753318,39.64382312709181,66.01419868469239,65.04044170379639,13.199999809265137,18.782973547610098 35122,2013-10-24,BA,129.00999450683594,129.57000732421875,127.94000244140625,109.83525848388672,4976200.0,3.0,2.8547505845734804,108.61894399372116,95.11786783489211,68.99722545232328,283.3886920042215,52.270545322359126,101.19666188557943,95.57312749226888,13.199999809265137,18.782973547610098 35123,2013-10-24,CAT,83.31999969482422,85.0,83.12999725341797,64.0705337524414,8368700.0,3.0,0.39078199200116615,66.91841723483626,61.31597340542255,50.027029922131575,-46.9887043951052,7.1538465901690484,64.33296190897623,63.86554037729899,13.199999809265137,18.782973547610098 35124,2013-10-24,CRM,53.75,54.540000915527344,53.63999938964844,54.380001068115234,3193100.0,3.0,1.0905466813711229,55.26292876156015,49.582071314733795,61.1754941492127,116.99505749076249,18.712669726453303,52.2183334350586,48.996833356221515,13.199999809265137,18.782973547610098 35125,2013-10-24,CSCO,22.34000015258789,22.43000030517578,22.100000381469727,16.36814308166504,50130300.0,3.0,-0.2400852401375353,17.250693456707594,16.31978441041887,39.88327158777142,-121.58663539503877,43.49040826810459,17.08845895131429,17.5043914159139,13.199999809265137,18.782973547610098 35126,2013-10-24,CVX,120.66999816894531,121.0,119.91000366210938,79.3992919921875,4188100.0,3.0,-0.2762604784595908,80.85001239352565,76.13481655544896,49.56557855515687,-12.459472743415816,1.0414431656908256,79.68841120402018,79.72772026062012,13.199999809265137,18.782973547610098 35127,2013-10-24,DIS,68.18000030517578,69.19000244140625,68.0199966430664,62.77285385131836,6045400.0,3.0,0.9838760345120647,62.92996856048028,57.0384709231623,61.36905889530363,167.06167267883419,44.38248762955394,59.90497652689616,58.57845897674561,13.199999809265137,18.782973547610098 35128,2013-10-24,GS,159.4499969482422,160.35000610351562,158.8300018310547,133.3773193359375,2591000.0,3.0,-0.29477897946645726,135.5118278974817,128.13671641404173,50.53431084063602,-16.20797778293163,11.3246828201228,133.93340911865235,133.62125879923502,13.199999809265137,18.782973547610098 35129,2013-10-24,HD,75.41999816894531,76.83999633789062,75.41000366210938,61.074462890625,7927400.0,3.0,-0.04508225694192447,61.24352577567235,58.84198981881006,53.010880683566164,61.66313484219935,16.052041666311034,60.25593821207682,60.245873578389485,13.199999809265137,18.782973547610098 35130,2013-10-24,HON,82.80014038085938,83.35309600830078,82.67620849609375,67.81102752685547,2366239.0,3.0,0.6713782001912705,68.46453303630989,62.64507084552605,58.89957103945816,135.450703457058,28.619851973526565,65.71096547444661,64.74764442443848,13.199999809265137,18.782973547610098 35131,2013-10-24,IBM,168.67112731933594,170.06692504882812,168.49903869628906,112.3779525756836,5787832.0,3.0,-1.9509732647391473,121.06538435512081,108.54145997471318,42.29615936186988,-102.52100468358863,29.082660130583204,116.90150248209635,117.44350903828939,13.199999809265137,18.782973547610098 35132,2013-10-24,INTC,23.860000610351562,23.969999313354492,23.780000686645508,17.81307029724121,47590200.0,3.0,0.181031002885927,18.229576403351082,16.62949818923925,55.26191069618351,75.55203868312752,5.479595090899296,17.526917203267416,17.18796221415202,13.199999809265137,18.782973547610098 35133,2013-10-24,JNJ,92.6500015258789,92.98999786376953,92.13999938964844,70.41641998291016,5251000.0,3.0,0.8481838392319219,71.55048493420675,64.16675902331279,60.04241472719784,143.53071016875856,45.41555735753892,67.80334065755208,67.95342534383138,13.199999809265137,18.782973547610098 35134,2013-10-24,JPM,52.84000015258789,52.88999938964844,52.11000061035156,39.696739196777344,17759000.0,3.0,0.26707425268404705,41.37191047710319,38.09568710285286,49.87180203668998,3.6157592251418773,2.8153498424996077,39.58337554931641,39.7201649983724,13.199999809265137,18.782973547610098 35135,2013-10-24,KO,39.150001525878906,39.369998931884766,38.7599983215332,28.274314880371094,17143800.0,3.0,0.11045060949887286,28.6790847806431,26.680275532772427,51.38943499864065,77.83792910009312,33.622151138613305,27.899023882548015,28.059709326426187,13.199999809265137,18.782973547610098 35136,2013-10-24,MCD,94.41000366210938,94.80999755859375,94.23999786376953,72.5245132446289,3640900.0,3.0,-0.3193626190997634,74.04606891281465,71.33001980178496,46.17685839140963,-57.11110997059208,18.999433088182098,73.41408030192058,73.42924537658692,13.199999809265137,18.782973547610098 35137,2013-10-24,MMM,122.95999908447266,124.95999908447266,122.69999694824219,90.01031494140625,3851100.0,3.0,0.9975689702927468,90.8523624109464,84.89993708856531,61.83429687872812,163.02223315989477,41.02726512240664,87.82221272786458,86.10985590616862,13.199999809265137,18.782973547610098 35138,2013-10-24,MRK,44.656490325927734,44.713741302490234,44.07442855834961,32.349544525146484,11738753.0,3.0,-0.24173768581413668,34.17231334215054,32.091748394910006,42.7651994812972,-132.46307486357017,31.193112605420858,33.268279774983725,33.24734395345052,13.199999809265137,18.782973547610098 35139,2013-10-24,MSFT,33.81999969482422,34.099998474121094,33.56999969482422,28.237621307373047,53209700.0,3.0,0.3045876008064141,29.52313707933884,27.385055555243678,51.958895401175965,21.023656792445028,4.654341081981786,28.152487500508627,27.583870855967202,13.199999809265137,18.782973547610098 35140,2013-10-24,NKE,37.80500030517578,37.88999938964844,37.619998931884766,33.827152252197266,5626400.0,3.0,0.8502481246050095,34.525803266650485,31.312398065441798,66.791023410338,108.2742340331696,42.66481235925676,32.25623524983724,30.682421525319416,13.199999809265137,18.782973547610098 35141,2013-10-24,PG,80.7699966430664,80.94999694824219,80.25,60.46049499511719,7521100.0,3.0,0.5633854949774388,61.07179062615189,55.08530699958053,57.58784026258195,122.97707382150055,19.67625125936819,58.37930043538412,58.78176136016846,13.199999809265137,18.782973547610098 35142,2013-10-24,TRV,86.27999877929688,87.33999633789062,86.16999816894531,69.08409118652344,1991600.0,3.0,0.6452592024451747,69.55774286058066,65.50353338453654,59.03720618547814,106.3517874358654,36.22262745834543,67.66823145548503,65.99355882008871,13.199999809265137,18.782973547610098 35143,2013-10-24,UNH,68.01000213623047,68.38999938964844,67.18000030517578,58.00327682495117,6352500.0,3.0,-0.9010353644936515,65.48456505634323,57.55082961223587,42.23868638933932,-191.5516382280329,31.90734061912507,61.791512680053714,62.02950216929118,13.199999809265137,18.782973547610098 35144,2013-10-24,V,49.967498779296875,50.845001220703125,49.90250015258789,47.308414459228516,8885600.0,3.0,0.8319301419548069,47.67435591735779,42.39721238098205,61.308705479532854,162.80576399982374,36.4242950007346,45.03768793741862,43.32106825510661,13.199999809265137,18.782973547610098 35145,2013-10-24,VZ,51.040000915527344,51.189998626708984,50.31999969482422,31.13585090637207,10354600.0,3.0,0.5846760824109758,31.713098063648168,27.175428852855738,58.858390939299454,171.214178688187,34.231635011940824,29.389275487263998,29.332456461588542,13.199999809265137,18.782973547610098 35146,2013-10-24,WBA,58.869998931884766,59.34000015258789,58.7400016784668,43.61039733886719,3493500.0,3.0,1.099707554524521,44.09869535678587,39.28732148891726,67.29625606518012,169.20967696535456,50.832172155686386,41.326214981079104,38.85607000986735,13.199999809265137,18.782973547610098 35147,2013-10-24,WMT,76.02999877929688,76.51000213623047,75.81999969482422,61.636741638183594,5864300.0,3.0,0.37774701208086015,62.1381889871329,57.94939074003995,55.70952443583755,111.40325940614315,16.996561579119728,60.305651346842446,60.25493501027425,13.199999809265137,18.782973547610098 35148,2013-10-25,AAPL,18.9757137298584,19.043928146362305,18.753929138183594,16.39400291442871,337792000.0,4.0,0.3680996478617544,16.631670626554794,14.512199154939346,62.11988849817865,174.5854422696721,43.13889811972433,15.306171703338624,15.229673751195271,13.09000015258789,31.832488041808578 35149,2013-10-25,AMGN,116.62000274658203,116.6500015258789,115.16999816894531,88.72140502929688,2002200.0,4.0,0.8337800980724523,90.37648902957176,81.60281776364113,56.17804669601096,77.58155866811931,22.646002691308205,86.63607432047526,84.90603968302409,13.09000015258789,31.832488041808578 35150,2013-10-25,AXP,80.76000213623047,82.66999816894531,80.76000213623047,71.4098129272461,6291100.0,4.0,1.5386555156952682,72.0874465233277,60.613368677477965,65.9902305304939,176.76285240428666,48.9521697888509,66.2314016977946,65.14430332183838,13.09000015258789,31.832488041808578 35151,2013-10-25,BA,129.25,131.42999267578125,128.22000122070312,111.71721649169922,5467600.0,4.0,3.2321340358091817,110.44139164729862,94.35562144474241,70.63222869079905,266.3628124218423,56.805241560625376,101.76040013631184,95.92757085164388,13.09000015258789,31.832488041808578 35152,2013-10-25,CAT,84.31999969482422,84.77999877929688,83.61000061035156,64.25244140625,4886400.0,4.0,0.31687294087667794,66.93424060026855,61.41784870942384,50.536441894697134,-36.465212348352836,7.153846590169049,64.29165687561036,63.87712828318278,13.09000015258789,31.832488041808578 35153,2013-10-25,CRM,54.54999923706055,54.88999938964844,53.650001525878906,54.560001373291016,2715100.0,4.0,1.1235373518988965,55.52602241403723,49.531977769068234,61.4942970680685,123.15639042692847,21.126910362294478,52.382333501180014,49.15383338928223,13.09000015258789,31.832488041808578 35154,2013-10-25,CSCO,22.59000015258789,22.6299991607666,22.350000381469727,16.433996200561523,34253400.0,4.0,-0.2421972682018101,17.243713702152117,16.27549139123167,40.79767017446008,-97.82828181116237,33.949150033273995,17.04739735921224,17.464853445688885,13.09000015258789,31.832488041808578 35155,2013-10-25,CVX,120.58999633789062,121.22000122070312,120.2699966430664,79.41902923583984,4273300.0,4.0,-0.20702608608877426,80.57631609453033,76.27349927412202,49.643129745284114,-4.13562876666453,1.5393900008276689,79.61047770182292,79.67487907409668,13.09000015258789,31.832488041808578 35156,2013-10-25,DIS,69.31999969482422,69.87000274658203,68.97000122070312,62.96376419067383,6613300.0,4.0,1.062412844703779,63.377496979945235,56.960941435582114,61.821520766687,181.11942278492972,49.487754533094666,59.9828550974528,58.637549781799315,13.09000015258789,31.832488041808578 35157,2013-10-25,GS,160.0,162.24000549316406,159.91000366210938,135.15330505371094,3721000.0,4.0,-0.06370446836348265,135.84766990719206,127.98765266360871,52.61783015224811,18.688384543848887,19.347196672936725,133.8803237915039,133.5538111368815,13.09000015258789,31.832488041808578 35158,2013-10-25,HD,76.55000305175781,76.61000061035156,76.01000213623047,60.65287399291992,5944200.0,4.0,0.009837686030145676,61.274678293063026,58.83390630166354,51.49427253328824,55.93790482467039,16.052041666311016,60.28616587320963,60.21964670817057,13.09000015258789,31.832488041808578 35159,2013-10-25,HON,83.13381958007812,83.45796966552734,82.60946655273438,67.9819564819336,2882093.0,4.0,0.7432847053510301,68.79392539153058,62.62023857941669,59.307085713429224,127.50738529941603,29.42128031097861,65.80031356811523,64.79118830362955,13.09000015258789,31.832488041808578 35160,2013-10-25,IBM,170.5831756591797,171.2237091064453,168.50860595703125,111.77750396728516,5065569.0,4.0,-1.914466604591027,120.67925594839012,108.29111606088723,41.539427092565504,-91.71700225225295,22.631293045072166,116.5787363688151,117.25404218037923,13.09000015258789,31.832488041808578 35161,2013-10-25,INTC,24.110000610351562,24.239999771118164,24.020000457763672,18.15764045715332,59634700.0,4.0,0.2034581075915476,18.332588145922735,16.62086968641369,58.692799940538826,116.9445491633544,15.796364347013792,17.546892356872558,17.20375280380249,13.09000015258789,31.832488041808578 35162,2013-10-25,JNJ,92.04000091552734,92.2699966430664,91.77999877929688,70.21818542480469,6076000.0,4.0,0.8670779005064446,71.80435201311273,64.32159098005134,59.16163238935962,114.6352661022083,39.00624365546396,67.89280726114909,67.94098701477051,13.09000015258789,31.832488041808578 35163,2013-10-25,JPM,52.15999984741211,52.90999984741211,52.06999969482422,39.91611099243164,20889600.0,4.0,0.23266154518930904,41.390377820273166,38.146208941201444,50.814586752676966,9.450146138527694,3.3511945445673224,39.59761199951172,39.67784996032715,13.09000015258789,31.832488041808578 35164,2013-10-25,KO,38.84000015258789,39.130001068115234,38.630001068115234,28.441923141479492,14383400.0,4.0,0.13486648191370065,28.751235061275363,26.65403456152737,52.866474238531076,67.72434205968261,27.23140424514397,27.907282956441243,28.04456329345703,13.09000015258789,31.832488041808578 35165,2013-10-25,MCD,94.77999877929688,94.94999694824219,94.36000061035156,72.60111236572266,3055900.0,4.0,-0.2985761331807737,73.69370774461675,71.5031390266235,46.512739778715996,-48.423538171261136,16.68763651090471,73.3484603881836,73.38549931844075,13.09000015258789,31.832488041808578 35166,2013-10-25,MMM,123.05000305175781,124.45999908447266,122.87000274658203,90.68820190429688,2054300.0,4.0,1.0652170108549086,91.25580535314992,84.80262817956492,63.39679403675487,154.85145530191895,41.02726512240663,87.96361694335937,86.1907797495524,13.09000015258789,31.832488041808578 35167,2013-10-25,MRK,44.13167953491211,44.446563720703125,43.75,32.57349395751953,18752912.0,4.0,-0.24045542923701646,34.14598946433533,32.03058257240784,45.14206300611631,-133.76231913649207,37.617462349852275,33.2391165415446,33.22860876719157,13.09000015258789,31.832488041808578 35168,2013-10-25,MSFT,35.880001068115234,36.290000915527344,35.470001220703125,29.92082405090332,113494000.0,4.0,0.38590832908042216,29.77240522390882,27.341791362700064,60.16574733738687,215.99595537503183,29.966967620635693,28.227854665120443,27.643628756205242,13.09000015258789,31.832488041808578 35169,2013-10-25,NKE,37.779998779296875,38.18000030517578,37.67499923706055,33.91228103637695,6889000.0,4.0,0.8294272093533976,34.63232167620864,31.298164049194195,67.14133873348806,109.72334910158617,46.55314235166806,32.37256126403808,30.756701628367107,13.09000015258789,31.832488041808578 35170,2013-10-25,PG,80.55000305175781,80.72000122070312,79.51000213623047,60.00298309326172,9606500.0,4.0,0.5813108701770204,61.30256009576967,55.10872492315122,55.54972089111795,91.9825369292402,8.11698083908304,58.4183848063151,58.769178263346355,13.09000015258789,31.832488041808578 35171,2013-10-25,TRV,86.81999969482422,87.1500015258789,86.52999877929688,68.76654815673828,1764100.0,4.0,0.6445548976097939,69.67805539642163,65.48006075348073,57.69951102121878,96.60098674664545,36.22262745834542,67.74946263631185,66.03050861358642,13.09000015258789,31.832488041808578 35172,2013-10-25,UNH,67.51000213623047,68.18000030517578,67.27999877929688,58.011871337890625,6892500.0,4.0,-1.0209148118881686,65.59207292135093,57.06841749612955,42.26382245876257,-173.98700102652433,31.907340619125062,61.59533843994141,61.95421390533447,13.09000015258789,31.832488041808578 35173,2013-10-25,V,50.935001373291016,50.974998474121094,50.380001068115234,47.34337615966797,11014400.0,4.0,0.8856265185581336,47.985429461541614,42.319520489630264,61.401310735371474,159.27630194061905,37.53704550379455,45.14695701599121,43.41518262227376,13.09000015258789,31.832488041808578 35174,2013-10-25,VZ,50.33000183105469,50.779998779296875,50.11000061035156,31.31492805480957,9184600.0,4.0,0.6219604762330384,31.961544795461958,27.18861370520943,59.67613584175973,142.2214396242039,29.993107919607958,29.461017163594565,29.345429515838624,13.09000015258789,31.832488041808578 35175,2013-10-25,WBA,59.2400016784668,59.2400016784668,58.84000015258789,43.566226959228516,4226200.0,4.0,1.1025077236731562,44.29037480627207,39.44010843957754,67.04126533318617,151.7681627426478,50.83217215568641,41.46679865519206,38.958947626749676,13.09000015258789,31.832488041808578 35176,2013-10-25,WMT,76.37000274658203,76.76000213623047,75.77999877929688,61.36250686645508,6458800.0,4.0,0.3972894415283008,62.2883247775668,57.937983282125586,54.38264147606275,101.08619190940433,13.201839257004472,60.35189412434896,60.23251412709554,13.09000015258789,31.832488041808578 35235,2013-10-28,AAPL,18.894285202026367,18.96428680419922,18.686071395874023,16.516189575195312,550440800.0,0.0,0.3841608830798773,16.738811952492288,14.570662325004053,62.9911454524302,154.79005657291088,39.234283369499,15.389041582743326,15.266232681274413,13.3100004196167,31.232015658020167 35236,2013-10-28,AMGN,115.98999786376953,118.95999908447266,115.80000305175781,90.25447082519531,3322000.0,0.0,1.0098900435250755,91.00274130789148,81.4654769233097,58.20359030146503,124.40506694704416,33.44955244838166,86.66531168619791,85.02992312113444,13.3100004196167,31.232015658020167 35237,2013-10-28,AXP,82.72000122070312,83.13999938964844,82.02999877929688,71.5394515991211,4566100.0,0.0,1.6713038814031336,72.82183424162871,60.52459329438203,66.23142696381845,171.38097497106034,51.215656644958486,66.44430732727051,65.2494634628296,13.3100004196167,31.232015658020167 35238,2013-10-28,BA,128.75,130.47000122070312,128.63999938964844,110.60167694091797,4655800.0,0.0,3.401982484597525,111.67392982028649,94.1773267409928,68.41965750871408,210.457533511773,56.80524156062536,102.16375986735027,96.24646759033203,13.3100004196167,31.232015658020167 35239,2013-10-28,CAT,84.5,84.7300033569336,84.1500015258789,63.88103485107422,3979200.0,0.0,0.22572802814828208,66.91455875493641,61.54819606684093,49.47129594064021,-31.089040754411258,7.153846590169041,64.23370602925618,63.88428211212158,13.3100004196167,31.232015658020167 35240,2013-10-28,CRM,54.560001373291016,54.810001373291016,52.20000076293945,53.4900016784668,4450100.0,0.0,1.0512247978603426,55.61958206383064,49.59641830238029,58.53838987605181,66.32838824123293,7.047054959780947,52.51033350626628,49.28666674296061,13.3100004196167,31.232015658020167 35241,2013-10-28,CSCO,22.399999618530273,22.549999237060547,22.309999465942383,16.499849319458008,24072100.0,0.0,-0.23583866796182917,17.214796278701748,16.252458741439852,41.71478116155768,-97.85765419042433,34.874991627299934,17.007078234354655,17.4227809270223,13.3100004196167,31.232015658020167 35242,2013-10-28,CVX,120.55999755859375,121.1500015258789,120.08999633789062,79.62981414794922,5497700.0,0.0,-0.13360859382271428,80.50263613087543,76.30832425730816,50.484293744505614,-1.3409674180891549,0.679376872054093,79.54088668823242,79.64177182515462,13.3100004196167,31.232015658020167 35243,2013-10-28,DIS,69.3499984741211,69.4800033569336,68.91999816894531,62.72740173339844,4469200.0,0.0,1.092982139918007,63.68984560508463,57.058593802264,60.907844730142195,156.50349813146516,48.41687339480421,60.04527956644694,58.67527720133464,13.3100004196167,31.232015658020167 35244,2013-10-28,GS,162.0,162.19000244140625,160.25,134.61962890625,3341500.0,0.0,0.07549033590393606,136.16432289417048,127.94115653698185,51.93778388447036,22.346991104708323,19.34719667293673,133.72523295084636,133.47566782633464,13.3100004196167,31.232015658020167 35245,2013-10-28,HD,76.1500015258789,76.4000015258789,75.80000305175781,60.50172424316406,7728100.0,0.0,0.04069649110147111,61.293351023054925,58.83193584217945,50.95361175691219,32.44596444479524,12.668773466237795,60.29995295206706,60.16993185679118,13.3100004196167,31.232015658020167 35246,2013-10-28,HON,83.07662200927734,83.46749877929688,82.85734558105469,67.8498764038086,2036461.0,0.0,0.7806149273169183,69.0486445013195,62.698824828514496,58.84072724744173,119.2803635422563,29.49816457623103,65.85806579589844,64.83098538716634,13.3100004196167,31.232015658020167 35247,2013-10-28,IBM,169.25430297851562,170.06692504882812,168.4512481689453,112.093505859375,3883484.0,0.0,-1.8388391090422687,120.39697242034931,108.07850441680888,42.10336558108524,-89.12390342331699,22.835703941288433,116.24585749308268,117.07665481567383,13.3100004196167,31.232015658020167 35248,2013-10-28,INTC,24.18000030517578,24.489999771118164,24.170000076293945,18.247529983520508,65581600.0,0.0,0.2258812645771897,18.439163293699284,16.622161588808037,59.53035496062204,133.28517152503494,24.006217848502775,17.571112569173177,17.220794232686362,13.3100004196167,31.232015658020167 35249,2013-10-28,JNJ,91.95999908447266,92.80000305175781,91.91999816894531,70.44690704345703,6551000.0,0.0,0.8902453095398641,72.04656674285327,64.51399844269359,59.86436751857486,115.83521538102482,42.962655845594774,67.97820663452148,67.92454032897949,13.3100004196167,31.232015658020167 35250,2013-10-28,JPM,52.88999938964844,53.09000015258789,52.5,39.848026275634766,14836800.0,0.0,0.19761734914337126,41.37861925578303,38.26144841694646,50.50958918290341,27.798395582794967,0.6809228083230764,39.59581209818522,39.63502566019694,13.3100004196167,31.232015658020167 35251,2013-10-28,KO,39.02000045776367,39.7400016784668,38.9900016784668,28.86457061767578,16552100.0,0.0,0.18617425490492678,28.934005450169924,26.59733190639746,56.328022110065575,117.6582419391966,41.31098617577879,27.9255007425944,28.040681584676108,13.3100004196167,31.232015658020167 35252,2013-10-28,MCD,94.69000244140625,95.72000122070312,94.68000030517578,73.05303192138672,3836400.0,0.0,-0.24283728497837842,73.55870102926744,71.57380019143568,48.47516932084302,-18.889192100267564,4.726016622100715,73.28871231079101,73.34675267537435,13.3100004196167,31.232015658020167 35253,2013-10-28,MMM,124.12999725341797,125.31999969482422,123.80000305175781,91.05265808105469,2358400.0,0.0,1.1351518144457629,91.6880698174735,84.77198267276087,64.21168318020291,170.76513346623577,45.93240819794411,88.10186182657877,86.2795903523763,13.3100004196167,31.232015658020167 35254,2013-10-28,MRK,43.48282241821289,43.72137451171875,43.139312744140625,31.74061393737793,28607885.0,0.0,-0.30315115085613087,34.218833367771886,31.79955938582919,38.92323265508005,-199.43084746620858,47.483762892959824,33.17285887400309,33.19645490646362,13.3100004196167,31.232015658020167 35255,2013-10-28,MSFT,35.61000061035156,35.72999954223633,35.27000045776367,29.786848068237305,38383600.0,0.0,0.43453579188492597,29.940229138935734,27.36573571244366,59.33118190738599,164.5145254458437,25.900979631630243,28.305176226298013,27.698104763031004,13.3100004196167,31.232015658020167 35256,2013-10-28,NKE,37.875,37.9900016784668,37.685001373291016,33.827152252197266,6136800.0,0.0,0.7968714643715202,34.72668395762018,31.33237156148383,66.41656357389088,98.15625503117812,46.55314235166805,32.48186861673991,30.827107175191244,13.3100004196167,31.232015658020167 35257,2013-10-28,PG,80.11000061035156,81.86000061035156,79.94999694824219,60.9780158996582,9820900.0,0.0,0.6665107370667016,61.631375562807335,55.2521640184915,58.76696639243291,130.75601397219265,20.726244565169708,58.46243324279785,58.7771863301595,13.3100004196167,31.232015658020167 35258,2013-10-28,TRV,86.66000366210938,87.45999908447266,86.63999938964844,69.14762115478516,1625900.0,0.0,0.6670567224677626,69.87871178314951,65.46515494658682,58.85684265976616,106.99819652539526,38.72931792839094,67.81667098999023,66.07854328155517,13.3100004196167,31.232015658020167 35259,2013-10-28,UNH,67.55000305175781,67.80000305175781,66.72000122070312,57.42847442626953,6989300.0,0.0,-1.149741884000214,65.73393492549155,56.52591233402993,41.0106157572045,-175.30340327478993,35.178646654653605,61.36141510009766,61.882022094726565,13.3100004196167,31.232015658020167 35260,2013-10-28,V,50.89250183105469,51.125,50.61249923706055,47.348045349121094,6854400.0,0.0,0.9179761903426638,48.27259840319451,42.311666352054516,61.4140699385601,150.30451066581728,38.85705829704763,45.2534289042155,43.49064070383708,13.3100004196167,31.232015658020167 35261,2013-10-28,VZ,50.689998626708984,50.720001220703125,50.279998779296875,31.22847557067871,12444600.0,0.0,0.6371875327585954,32.15041257088537,27.272881496497444,59.08958177255438,128.20458067759336,29.993107919607958,29.518886375427247,29.35451914469401,13.3100004196167,31.232015658020167 35262,2013-10-28,WBA,59.540000915527344,60.81999969482422,59.29999923706055,43.728153228759766,6836800.0,0.0,1.1050545930978188,44.38495802408193,39.75844293111826,67.50815821999083,170.60069869171576,59.93151565727207,41.58039410909017,39.066352208455406,13.3100004196167,31.232015658020167 35263,2013-10-28,WMT,76.16000366210938,77.20999908447266,76.05000305175781,62.217472076416016,7032400.0,0.0,0.4762752996788393,62.59717951318084,57.88561353186311,57.63681668282049,126.20970240508193,6.552135218160417,60.415344111124675,60.217261759440106,13.3100004196167,31.232015658020167 35264,2013-10-29,AAPL,19.15250015258789,19.258928298950195,18.376428604125977,16.104747772216797,635807200.0,1.0,0.35954500179573046,16.780095205047996,14.618898096343605,58.31863547005529,123.55812154147986,22.883473651873466,15.452793979644776,15.292368094126383,13.40999984741211,24.085882248238047 35265,2013-10-29,AMGN,118.30000305175781,118.37999725341797,116.69999694824219,90.20870971679688,2655600.0,1.0,1.1327087437821035,91.44424236436201,81.30542423109698,58.1206359407922,122.91775209969614,33.44955244838165,86.72988917032878,85.17367477416992,13.40999984741211,24.085882248238047 35266,2013-10-29,AXP,83.12000274658203,83.73999786376953,82.93000030517578,72.31744384765625,3485200.0,1.0,1.818246525286412,73.62725007608992,60.40725576802629,67.65549788134773,168.97525148136086,53.999096898930574,66.64522743225098,65.36414318084717,13.40999984741211,24.085882248238047 35267,2013-10-29,BA,129.35000610351562,129.8800048828125,128.75999450683594,110.41431427001953,3608700.0,1.0,3.4813392899913964,112.69416718191611,94.17130751901162,68.04928456082226,175.1046372477057,56.80524156062536,102.51999867757162,96.567892964681,13.40999984741211,24.085882248238047 35268,2013-10-29,CAT,83.91000366210938,84.0999984741211,83.29000091552734,63.72187042236328,5324100.0,1.0,0.13904891955338883,66.90208849947615,61.628316163609774,49.01332457031363,-59.753869417973924,14.250525838478351,64.17321001688639,63.89806626637777,13.40999984741211,24.085882248238047 35269,2013-10-29,CRM,53.75,54.09000015258789,52.79999923706055,53.70000076293945,3553400.0,1.0,0.9993419568722715,55.712486445845585,49.61051388984778,58.939110148524534,64.35780778541786,7.047054959780947,52.63700014750163,49.42016677856445,13.40999984741211,24.085882248238047 35270,2013-10-29,CSCO,22.65999984741211,22.93000030517578,22.559999465942383,16.704727172851562,30074200.0,1.0,-0.21182570604484496,17.182610246604508,16.254645231300767,44.482700041768155,-58.436487031864225,18.068708630603933,16.97383041381836,17.382670338948568,13.40999984741211,24.085882248238047 35271,2013-10-29,CVX,121.33000183105469,122.01000213623047,121.16000366210938,80.01836395263672,4241700.0,1.0,-0.04356973547595544,80.52693924397006,76.29587722331509,52.01283604388737,26.674981690968778,9.428457170085931,79.47854080200196,79.6255916595459,13.40999984741211,24.085882248238047 35272,2013-10-29,DIS,69.12000274658203,69.38999938964844,68.77999877929688,62.65468215942383,4450200.0,1.0,1.0986758138580441,63.95240323468258,57.16785509661625,60.622687869478625,140.01868643686888,45.301577465312434,60.10406773885091,58.719216664632164,13.40999984741211,24.085882248238047 35273,2013-10-29,GS,162.07000732421875,163.11000061035156,161.00999450683594,135.16995239257812,3702100.0,1.0,0.2275862545566838,136.5208546522375,127.84394179551643,52.591405073746174,45.89862452394199,23.21137624307572,133.57764790852863,133.39700190226236,13.40999984741211,24.085882248238047 35274,2013-10-29,HD,76.44999694824219,77.55000305175781,76.38999938964844,61.64719009399414,7248000.0,1.0,0.155786033134099,61.511122985699345,58.71279936232311,54.68369400317451,128.87250804757764,25.399923231113508,60.345028432210285,60.14682521820068,13.40999984741211,24.085882248238047 35275,2013-10-29,HON,83.04801940917969,83.43890380859375,82.87641143798828,67.95085906982422,2035727.0,1.0,0.8090219529003804,69.28841047143653,62.78848009252831,59.095129571534365,112.87466197382386,29.49816457623103,65.91012039184571,64.87439765930176,13.40999984741211,24.085882248238047 35276,2013-10-29,IBM,169.8087921142578,174.30210876464844,169.69407653808594,115.10838317871094,9314212.0,1.0,-1.518128332251706,120.0484085361592,108.15781552389939,47.136386478244034,-41.146842364026355,1.6400375443567181,116.03433303833008,116.94595158894857,13.40999984741211,24.085882248238047 35277,2013-10-29,INTC,24.399999618530273,24.670000076293945,24.350000381469727,18.367380142211914,29961700.0,1.0,0.2504358160190776,18.55161658360295,16.636302460891677,60.63136362914642,148.5009495492884,29.310838400970056,17.590588760375976,17.240769577026366,13.40999984741211,24.085882248238047 35278,2013-10-29,JNJ,92.80000305175781,93.18000030517578,92.58000183105469,71.01878356933594,6096700.0,1.0,0.9438709476328597,72.37435944403,64.6185391155403,61.57461827699832,124.20385785953148,45.663922556111366,68.08190638224283,67.92506688435873,13.40999984741211,24.085882248238047 35279,2013-10-29,JPM,52.83000183105469,52.9900016784668,52.25,39.88584899902344,23363100.0,1.0,0.17092621793446483,41.375488161575056,38.35156834172084,50.679710999550366,19.159156088634003,4.349988179293178,39.59652493794759,39.597712961832684,13.40999984741211,24.085882248238047 35280,2013-10-29,KO,39.56999969482422,39.959999084472656,39.349998474121094,29.003042221069336,14199600.0,1.0,0.2352971764091656,29.12366922330797,26.54248182344496,57.38866992757052,137.3936203853213,45.384879456762754,27.950034840901694,28.038263607025147,13.40999984741211,24.085882248238047 35281,2013-10-29,MCD,95.62000274658203,96.0999984741211,95.30000305175781,73.57392883300781,3975100.0,1.0,-0.15484684075912014,73.54203096790933,71.5843438489852,50.634795415008384,13.276166977159187,0.6467532205345289,73.24096552530925,73.31529439290365,13.40999984741211,24.085882248238047 35282,2013-10-29,MMM,125.08000183105469,125.4800033569336,124.62000274658203,91.31504821777344,1986700.0,1.0,1.1979392433854485,92.11796523681977,84.75463760741852,64.79540272411788,168.87316071196437,46.81225457774522,88.23184687296549,86.3768819173177,13.40999984741211,24.085882248238047 35283,2013-10-29,MRK,43.33015441894531,43.578243255615234,43.01526641845703,31.901596069335938,16652720.0,1.0,-0.33597513702993353,34.08745982333533,31.70976288632043,40.560504923433264,-180.2183134060371,49.227374178972,33.11616636912028,33.16709966659546,13.40999984741211,24.085882248238047 35284,2013-10-29,MSFT,35.630001068115234,35.720001220703125,35.2599983215332,29.744962692260742,31702200.0,1.0,0.46434097301413857,30.08348571539224,27.384936220642917,59.066204489355776,145.05343465063552,25.69076580086196,28.377472750345866,27.75451593399048,13.40999984741211,24.085882248238047 35285,2013-10-29,NKE,37.88999938964844,38.09000015258789,37.77000045776367,34.006343841552734,4201000.0,1.0,0.7765781560366278,34.834847136780056,31.38055336828586,67.18784436305712,100.21146417058716,47.94416028682543,32.59520797729492,30.899755255381265,13.40999984741211,24.085882248238047 35286,2013-10-29,PG,81.45999908447266,82.62000274658203,81.0999984741211,61.848045349121094,9482900.0,1.0,0.795071264221562,62.1179950453328,55.28238146528732,61.34925935737782,165.36076697537092,27.78837122000365,58.54366925557454,58.79833075205485,13.40999984741211,24.085882248238047 35287,2013-10-29,TRV,87.26000213623047,87.5,86.9000015258789,69.28254699707031,1562900.0,1.0,0.6878478863710313,70.08332801794013,65.46851295496025,59.26505840703458,108.01983644338316,39.0596981508688,67.88043823242188,66.14000225067139,13.40999984741211,24.085882248238047 35288,2013-10-29,UNH,66.87999725341797,68.1500015258789,66.8499984741211,58.406463623046875,5860000.0,1.0,-1.1595560714219957,65.66228296107504,56.21150205784586,43.895603794666634,-137.74997215803592,30.97474869443938,61.183254877726235,61.81074600219726,13.40999984741211,24.085882248238047 35289,2013-10-29,V,50.869998931884766,51.3125,50.869998931884766,47.61850357055664,8599600.0,1.0,0.9544351224781877,48.57347491321214,42.267720765498794,62.16352164470175,148.80338328601033,40.53616322634602,45.35166308085124,43.56851177215576,13.40999984741211,24.085882248238047 35290,2013-10-29,VZ,50.619998931884766,51.4900016784668,50.58000183105469,31.54960060119629,14668300.0,1.0,0.6674729779665292,32.37524849592872,27.33375399888329,60.57846562783458,138.5687271081945,38.17286122591981,29.581964174906414,29.369367949167888,13.40999984741211,24.085882248238047 35291,2013-10-29,WBA,59.349998474121094,59.790000915527344,59.25,43.985774993896484,5061600.0,1.0,1.115007812879071,44.64160680937003,39.76088113618661,68.24844538374754,137.42749196874263,58.936515255399236,41.69914220174154,39.17829424540202,13.40999984741211,24.085882248238047 35292,2013-10-29,WMT,77.25,77.62999725341797,76.75,62.15291976928711,7437600.0,1.0,0.5275816962403042,62.845230833726475,57.917437012953215,57.317453923972636,136.4588613726479,0.6531446015821307,60.46669438680013,60.200665918986004,13.40999984741211,24.085882248238047 35293,2013-10-30,AAPL,18.5575008392334,18.84000015258789,18.46500015258789,16.360963821411133,354163600.0,2.0,0.35660056309806265,16.852873819624115,14.65627296611197,60.219545847436144,109.91703266116129,22.88347365187347,15.515361913045247,15.32494133313497,13.649999618530273,9.196585997358682 35294,2013-10-30,AMGN,118.31999969482422,118.5,116.56999969482422,89.14852905273438,2527800.0,2.0,1.1314530429325487,91.73828285626396,81.3027510792829,56.20090931345023,109.85404851836485,32.26168545273544,86.71361796061198,85.32772827148438,13.649999618530273,9.196585997358682 35295,2013-10-30,AXP,83.69999694824219,83.83000183105469,82.80000305175781,71.83338165283203,3747800.0,2.0,1.8740371221857686,74.21460268943805,60.55638844520552,65.8676112600756,144.98386363267153,51.990624051824405,66.80932858784993,65.47247880299886,13.649999618530273,9.196585997358682 35296,2013-10-30,BA,129.55999755859375,131.42999267578125,129.02000427246094,110.43134307861328,4122100.0,2.0,3.5051984665269345,113.5812108003121,94.29252195725624,68.0655378933176,161.68675429492203,60.61424004328465,102.84018834431966,96.89610125223795,13.649999618530273,9.196585997358682 35297,2013-10-30,CAT,84.16999816894531,84.3499984741211,83.20999908447266,63.282230377197266,4657000.0,2.0,0.03448233321020666,66.90198747042834,61.628770052154664,47.75023247207109,-62.34072942935039,11.599830936882622,64.07874018351237,63.91744422912598,13.649999618530273,9.196585997358682 35298,2013-10-30,CRM,53.83000183105469,54.11000061035156,52.619998931884766,52.790000915527344,4280300.0,2.0,0.8747119146308293,55.686589145105515,49.60041112955268,56.49159081996884,36.53022078292436,5.310605814800449,52.64700012207031,49.54300015767415,13.649999618530273,9.196585997358682 35299,2013-10-30,CSCO,22.8700008392334,22.940000534057617,22.65999984741211,16.616926193237305,30465600.0,2.0,-0.1976022304831595,17.132609505052038,16.260012870436242,43.565497586861056,-53.86725716032801,17.656284384368533,16.92724412282308,17.34230702718099,13.649999618530273,9.196585997358682 35300,2013-10-30,CVX,121.54000091552734,121.95999908447266,119.91000366210938,79.22806549072266,4999100.0,2.0,-0.03557370113503566,80.47446532354323,76.31344666376145,48.84047875193223,8.955477957010801,5.3377617317517085,79.35736083984375,79.60549290974934,13.649999618530273,9.196585997358682 35301,2013-10-30,DIS,69.22000122070312,69.30000305175781,67.93000030517578,62.24559020996094,5816100.0,2.0,1.0579820317871622,64.10991890569413,57.336704324286345,59.01476886815674,110.22815212974041,27.880463186193534,60.145280075073245,58.74073174794515,13.649999618530273,9.196585997358682 35302,2013-10-30,GS,162.55999755859375,162.97000122070312,161.14999389648438,135.11993408203125,2344200.0,2.0,0.3401660833771132,136.8567730468122,127.78985323492608,52.52424419492705,53.90795513821128,23.21137624307572,133.41060740152994,133.36653544108074,13.649999618530273,9.196585997358682 35303,2013-10-30,HD,77.68000030517578,78.5999984741211,77.5199966430664,61.949432373046875,7251900.0,2.0,0.26829105803413,61.779410503743144,58.568602801920925,55.605286561289944,202.15642151480787,34.69208142839133,60.3585511525472,60.123612531026204,13.649999618530273,9.196585997358682 35304,2013-10-30,HON,83.43890380859375,83.83931732177734,82.533203125,67.3759765625,1917200.0,2.0,0.7761989728968786,69.39091652975577,62.987428959746175,57.019580902669354,100.53052364722303,33.0025017368784,65.91193491617838,64.91299565633138,13.649999618530273,9.196585997358682 35305,2013-10-30,IBM,173.69981384277344,174.1682586669922,171.95028686523438,113.86323547363281,5516290.0,2.0,-1.3488866194191758,119.74856016876191,108.15364701507599,45.44840174278316,-32.06740555593501,1.6400375443567126,115.73368810017904,116.84176915486654,13.649999618530273,9.196585997358682 35306,2013-10-30,INTC,24.530000686645508,24.68000030517578,24.399999618530273,18.352401733398438,24091800.0,2.0,0.2656248842118565,18.644576467532872,16.663943849544765,60.41885130037773,140.43808133634823,29.602670355759482,17.605570157368977,17.26199343999227,13.649999618530273,9.196585997358682 35307,2013-10-30,JNJ,93.2699966430664,93.44999694824219,92.6500015258789,70.7519302368164,6295400.0,2.0,0.9538415270473735,72.59626899242143,64.81600288868209,60.3335877924045,114.07054859556222,47.55056914252454,68.15510660807291,67.92101974487305,13.649999618530273,9.196585997358682 35308,2013-10-30,JPM,53.0,53.2400016784668,52.5,39.78750991821289,16157200.0,2.0,0.140221772872124,41.37973962446638,38.38589453080705,50.21543865106494,33.710244413009704,0.38576055558041705,39.58595034281413,39.56639506022135,13.649999618530273,9.196585997358682 35309,2013-10-30,KO,39.880001068115234,39.88999938964844,39.5099983215332,28.871871948242188,12360000.0,2.0,0.26063862104981084,29.2547571942708,26.570984955082228,56.05460311368831,131.74141716205594,45.384879456762754,27.95076389312744,28.032694753011068,13.649999618530273,9.196585997358682 35310,2013-10-30,MCD,96.16999816894531,96.44999694824219,95.7300033569336,73.55860900878906,3404300.0,2.0,-0.08536591641379232,73.65302680618726,71.53079811446705,50.570306831437385,35.27781400068844,5.423961328521707,73.17279205322265,73.29143257141114,13.649999618530273,9.196585997358682 35311,2013-10-30,MMM,125.56999969482422,125.9800033569336,124.76000213623047,90.95790100097656,2107700.0,2.0,1.2049895679283509,92.40975325333692,84.87029816878221,63.34071771851434,151.93317332818293,49.55443839758641,88.31688435872395,86.47329483032226,13.649999618530273,9.196585997358682 35312,2013-10-30,MRK,43.654579162597656,43.66412353515625,43.04389190673828,31.663631439208984,10436508.0,2.0,-0.37684609228130483,34.010402466157274,31.567750190397902,38.963307249632855,-164.78324601162447,45.64858929674248,33.042442893981935,33.13481874465943,13.649999618530273,9.196585997358682 35313,2013-10-30,MSFT,35.529998779296875,35.790000915527344,35.43000030517578,29.7617130279541,36997700.0,2.0,0.48373718474602967,30.21647876038886,27.387603347155085,59.14169468785505,137.71558808789,26.607515641814196,28.4394411722819,27.812869294484457,13.649999618530273,9.196585997358682 35314,2013-10-30,NKE,38.30500030517578,38.44499969482422,37.974998474121094,34.104923248291016,6314200.0,2.0,0.7596928311717548,34.929822198168665,31.475523527844512,67.61116990955551,107.72880508708957,52.62337318081358,32.69451122283935,30.97300443649292,13.649999618530273,9.196585997358682 35315,2013-10-30,PG,82.52999877929688,82.55999755859375,81.2300033569336,61.143009185791016,6490000.0,2.0,0.8304924817071964,62.35249280507382,55.51133127634708,58.28907169228923,144.50954045962803,27.78837122000365,58.58974444071452,58.80350710550944,13.649999618530273,9.196585997358682 35316,2013-10-30,TRV,87.27999877929688,87.48999786376953,86.52999877929688,68.98091125488281,1282200.0,2.0,0.6722364269598415,70.21355959614411,65.53038113871918,57.93567836443896,86.47930087812247,32.02083511981228,67.90663350423178,66.2068208694458,13.649999618530273,9.196585997358682 35317,2013-10-30,UNH,68.12000274658203,68.66999816894531,67.7699966430664,58.346431732177734,4360500.0,2.0,-1.1588198041845033,65.5593021853202,55.92327723667687,43.759704951063355,-107.22460338836275,24.81032243346468,61.039412053426105,61.73989372253418,13.649999618530273,9.196585997358682 35318,2013-10-30,V,51.21500015258789,51.224998474121094,50.40999984741211,47.52057647705078,11946400.0,2.0,0.9643112114502586,48.82914542397232,42.291830833351895,61.71454048914838,122.31209072568157,31.094766389162665,45.4307009379069,43.65115089416504,13.649999618530273,9.196585997358682 35319,2013-10-30,VZ,51.38999938964844,51.400001525878906,50.38999938964844,31.203777313232422,12593900.0,2.0,0.6560073183007944,32.49959449689128,27.47274589617513,58.218053088935896,115.35514378102248,34.04170844464394,29.630461565653484,29.379674180348715,13.649999618530273,9.196585997358682 35320,2013-10-30,WBA,59.790000915527344,59.869998931884766,58.720001220703125,43.514705657958984,5293500.0,2.0,1.072521097158507,44.78780798387034,39.80531449842947,65.42863883475428,109.70305597582414,48.46997774255738,41.78476791381836,39.29116128285726,13.649999618530273,9.196585997358682 35321,2013-10-30,WMT,77.2699966430664,77.52999877929688,76.55999755859375,62.03195571899414,4646000.0,2.0,0.5521171345914055,63.03893521792511,57.98102404110809,56.708339305864946,121.46257680573876,3.2435686926647125,60.479868189493814,60.19407939910889,13.649999618530273,9.196585997358682 35322,2013-10-31,AAPL,18.75,18.83892822265625,18.616785049438477,16.292390823364258,275696400.0,3.0,0.34475963193121295,16.88914483754956,14.742467463323244,59.46865315082397,103.90683240024856,22.883473651873448,15.567726929982504,15.356511036554972,13.75,24.023373567690367 35323,2013-10-31,AMGN,117.11000061035156,117.6500015258789,115.88999938964844,88.5841064453125,2648600.0,3.0,1.0725500146898952,91.93797245129728,81.48595561877109,55.19682335492504,88.1967159796969,25.99080980865505,86.68717651367187,85.38149859110514,13.75,24.023373567690367 35324,2013-10-31,AXP,82.79000091552734,82.98999786376953,81.69000244140625,70.70965576171875,5637700.0,3.0,1.8067492039732542,74.50789905931529,60.935614810923965,61.93691974007887,107.80922989222746,35.82208031600911,66.9379825592041,65.57170912424723,13.75,24.023373567690367 35325,2013-10-31,BA,129.83999633789062,131.8800048828125,129.5500030517578,111.1296157836914,4931800.0,3.0,3.5396489378185265,114.33546657159246,94.8377565424212,68.74008712928037,150.15222749441088,61.6634266883261,103.16548639933268,97.23786392211915,13.75,24.023373567690367 35326,2013-10-31,CAT,83.44000244140625,84.2699966430664,83.36000061035156,63.18372344970703,4651300.0,3.0,-0.05569411849049288,66.90268759792924,61.626098489106894,47.4667000791782,-60.043408503391625,11.599830936882631,63.983245086669925,63.936435063680015,13.75,24.023373567690367 35327,2013-10-31,CRM,52.790000915527344,53.709999084472656,52.5099983215332,53.36000061035156,3504400.0,3.0,0.8125691288193195,55.754824399047855,49.668175936645504,57.631632799108424,38.82935477417614,4.206356581905829,52.64633344014486,49.68366686503092,13.75,24.023373567690367 35328,2013-10-31,CSCO,22.639999389648438,22.709999084472656,22.440000534057617,16.507169723510742,34497400.0,3.0,-0.19296210641178746,17.118725415893902,16.240970972350727,42.434029353242806,-79.48247924391676,23.9069923316284,16.88160006205241,17.301203950246176,13.75,24.023373567690367 35329,2013-10-31,CVX,120.1500015258789,121.33000183105469,119.83000183105469,79.00413513183594,7752500.0,3.0,-0.0467669940140496,80.5329308778682,76.36760012799117,47.98264944253557,3.710600065400815,6.203683030170646,79.23705825805663,79.57959391276042,13.75,24.023373567690367 35330,2013-10-31,DIS,68.47000122070312,69.30000305175781,68.3499984741211,62.35467529296875,5706100.0,3.0,1.0227446076492015,64.17255019126516,57.68952828468699,59.31245469578726,107.96378360107764,27.880463186193534,60.2322499593099,58.7813378016154,13.75,24.023373567690367 35331,2013-10-31,GS,162.08999633789062,163.35000610351562,160.86000061035156,134.127685546875,2785000.0,3.0,0.34533938710285383,137.03155364287375,127.94942780243878,51.18289712211428,56.94766487750557,24.90943537129729,133.21827392578126,133.33795420328775,13.75,24.023373567690367 35332,2013-10-31,HD,77.98999786376953,78.44999694824219,77.5199966430664,61.9573974609375,7577600.0,3.0,0.3540139642344471,62.046383131720155,58.46151558043805,55.62988647661137,201.35907551672037,34.69208142839133,60.34211146036784,60.11662190755208,13.75,24.023373567690367 35333,2013-10-31,HON,82.80014038085938,83.56283569335938,82.46646118164062,67.38372039794922,2402007.0,3.0,0.742255132441116,69.3259275870233,63.462639002332175,57.040606079478046,95.27009834461926,31.83491348247871,65.91038131713867,64.9582940419515,13.75,24.023373567690367 35334,2013-10-31,IBM,171.74952697753906,173.68069458007812,171.16635131835938,113.26912689208984,4516733.0,3.0,-1.2483111857342237,119.5089728562322,108.09932945089669,44.659015445752885,-37.59115081841542,5.103482015450939,115.43493982950847,116.74327507019044,13.75,24.023373567690367 35335,2013-10-31,INTC,24.520000457763672,24.729999542236328,24.43000030517578,18.329927444458008,30901400.0,3.0,0.2727052663367395,18.69666338362037,16.751934142929926,60.09192755431893,135.41377718345439,31.122430189965915,17.619552930196125,17.284091250101724,13.75,24.023373567690367 35336,2013-10-31,JNJ,92.8499984741211,93.3499984741211,92.31999969482422,70.61466217041016,7773900.0,3.0,0.9398330865101343,72.69831440275152,65.17374522859615,59.69337113487668,100.24905715235137,41.14737375841375,68.2196647644043,67.91657689412435,13.75,24.023373567690367 35337,2013-10-31,JPM,52.650001525878906,52.709999084472656,51.540000915527344,38.98569869995117,23738000.0,3.0,0.05060546633378493,41.39570420930143,38.3396721487308,46.613628329862046,-38.460578222627,13.824124259151171,39.565168380737305,39.52409159342448,13.75,24.023373567690367 35338,2013-10-31,KO,39.5099983215332,39.86000061035156,39.5099983215332,28.835416793823242,14853500.0,3.0,0.2746146850619162,29.34271591383467,26.65864650529375,55.682454360464625,126.9816906990675,45.38487945676275,27.95707918802897,28.02917111714681,13.75,24.023373567690367 35339,2013-10-31,MCD,96.19999694824219,96.69999694824219,96.11000061035156,73.93392181396484,4271300.0,3.0,-1.6980785474629556e-05,73.88046677583222,71.44506499296662,52.11587509153478,62.47335672836561,8.773244591706712,73.1370450337728,73.27838490804037,13.75,24.023373567690367 35340,2013-10-31,MMM,124.97000122070312,126.37999725341797,124.94999694824219,91.7304916381836,2327200.0,3.0,1.2584124135676262,92.76304478067046,85.04909282308931,65.09437843000465,151.33538938078536,51.68462379932155,88.42087249755859,86.57859751383464,13.75,24.023373567690367 35341,2013-10-31,MRK,43.23473358154297,43.377864837646484,43.024810791015625,31.55864906311035,15713922.0,3.0,-0.4129476160869032,33.90730476797885,31.44197959481412,38.27544292510766,-161.44182980048436,45.95641526708595,32.96848653157552,33.09951629638672,13.75,24.023373567690367 35342,2013-10-31,MSFT,35.65999984741211,35.689998626708984,35.34000015258789,29.652864456176758,41682300.0,3.0,0.48473789550818935,30.31373091011035,27.420151421737792,58.41746926331793,116.52059956485442,24.496573876515132,28.488848940531412,27.862756125132243,13.75,24.023373567690367 35343,2013-10-31,NKE,38.02000045776367,38.1349983215332,37.56999969482422,33.93916702270508,8184400.0,3.0,0.7245834010323406,34.96898471675944,31.620929795874847,66.12719445412797,83.10135385044127,37.545522967284754,32.787990697224934,31.050262928009033,13.75,24.023373567690367 35344,2013-10-31,PG,81.19999694824219,81.5999984741211,80.72000122070312,60.56547927856445,7786800.0,3.0,0.8027090842125375,62.42101295807277,55.8552073635825,55.925154439390674,109.2109096233897,19.61720061590039,58.62103424072266,58.796329243977866,13.75,24.023373567690367 35345,2013-10-31,TRV,86.98999786376953,87.08999633789062,86.29000091552734,68.50462341308594,1821200.0,3.0,0.6143499408737085,70.25386373899967,65.66788919068783,55.88792169930955,63.36293463011026,27.544435281865248,67.89075724283855,66.27227509816488,13.75,24.023373567690367 35346,2013-10-31,UNH,68.4000015258789,68.70999908447266,67.86000061035156,58.56088638305664,4216700.0,3.0,-1.1279295394219417,65.41817252017029,55.698932963838494,44.395882573905475,-93.42288440979962,24.3291385200612,60.9656312306722,61.677174186706544,13.75,24.023373567690367 35347,2013-10-31,V,49.26250076293945,49.724998474121094,48.564998626708984,45.85356140136719,24035200.0,3.0,0.8280783268416343,48.83862759523624,42.46933558530575,54.75079553352518,25.710604034902392,1.7785559444116212,45.44593340555827,43.71182422637939,13.75,24.023373567690367 35348,2013-10-31,VZ,50.4900016784668,50.90999984741211,50.04999923706055,31.191425323486328,10922600.0,3.0,0.6385630408245255,32.60295765303644,27.61805408097235,58.13435636556307,93.3655371732062,26.790366432381706,29.682821655273436,29.391403039296467,13.75,24.023373567690367 35349,2013-10-31,WBA,59.119998931884766,59.63999938964844,58.77000045776367,43.60302734375,4718000.0,3.0,1.034056926190857,44.91646398084917,39.91807886583051,65.7034803751469,98.45676104917032,48.46997774255738,41.86450538635254,39.41220448811849,13.75,24.023373567690367 35350,2013-10-31,WMT,76.87999725341797,77.1500015258789,76.5999984741211,61.902896881103516,4612400.0,3.0,0.5547528313072192,63.15285515821564,58.156656026476746,56.05090936107921,108.11606887842937,3.243568692664714,60.49438680013021,60.18574498494466,13.75,24.023373567690367 35351,2013-11-01,AAPL,18.71500015258789,18.742856979370117,18.4228572845459,16.209169387817383,274890000.0,4.0,0.3249149174186172,16.897705414665474,14.849234816657772,58.55203652196916,81.63443098218029,12.753823126534447,15.622398630777996,15.387171649932862,13.279999732971191,28.500902707370503 35352,2013-11-01,AMGN,117.06999969482422,118.75,116.55999755859375,90.52906799316406,2632300.0,4.0,1.169331754047036,92.41877264225984,81.44601617609955,57.87939905348936,124.78538690450479,31.598767565680426,86.73395665486653,85.49325180053711,13.279999732971191,28.500902707370503 35353,2013-11-01,AXP,82.12000274658203,82.63999938964844,81.79000091552734,71.02083587646484,3358900.0,4.0,1.7582644999520483,74.79150177527809,61.330584940420145,62.57667537685228,98.29883399411426,35.82208031600911,67.08419176737468,65.66104399363199,13.279999732971191,28.500902707370503 35354,2013-11-01,BA,130.89999389648438,133.5,130.89999389648438,113.28411865234375,4582400.0,4.0,3.698171342878865,115.47028288591996,95.05097489606247,70.71455957065497,156.88976963781712,65.22791625573906,103.63101043701172,97.62376619974772,13.279999732971191,28.500902707370503 35355,2013-11-01,CAT,83.77999877929688,83.80000305175781,82.80000305175781,63.35805130004883,5880200.0,4.0,-0.11180399864478119,66.90308576788682,61.623850953914925,48.03162352651088,-75.82627720763504,16.55518195846058,63.96882960001628,63.939137585957845,13.279999732971191,28.500902707370503 35356,2013-11-01,CRM,53.540000915527344,54.630001068115234,53.540000915527344,53.959999084472656,4330500.0,4.0,0.8024848401069136,55.86212072009794,49.67387934093721,58.806990193783065,94.51497677257613,12.416913323851853,52.68633346557617,49.82900015513102,13.279999732971191,28.500902707370503 35357,2013-11-01,CSCO,22.65999984741211,22.68000030517578,22.399999618530273,16.514488220214844,33328700.0,4.0,-0.18654387150298746,17.101076010873886,16.225694390127092,42.53697386275187,-80.63036705761998,25.01334862335852,16.83862107594808,17.258527946472167,13.279999732971191,28.500902707370503 35358,2013-11-01,CVX,119.04000091552734,119.44000244140625,117.0,77.71991729736328,9344200.0,4.0,-0.15744843826165322,80.53447469882997,76.35815683193175,43.45465153533404,-67.62961765990956,30.3096593450557,79.08536478678386,79.53512166341146,13.279999732971191,28.500902707370503 35359,2013-11-01,DIS,68.70999908447266,69.18000030517578,68.5,62.73650360107422,5008600.0,4.0,1.0139409682144986,64.34879578182235,57.85055686405168,60.35511758912159,104.90596424945741,27.880463186193534,60.353462346394856,58.83073202768961,13.279999732971191,28.500902707370503 35360,2013-11-01,GS,161.02999877929688,162.60000610351562,160.72000122070312,135.11993408203125,2738400.0,4.0,0.42461078300181043,137.3077683283845,128.1318099186858,52.43936743856439,70.00060879394616,23.831020082044017,133.00426177978517,133.3343599955241,13.279999732971191,28.500902707370503 35361,2013-11-01,HD,77.9800033569336,78.02999877929688,76.83999633789062,61.241493225097656,7178300.0,4.0,0.36003226835020996,62.14821782591562,58.455928750012106,52.90417479026679,142.65709159715564,23.324315368913005,60.34184595743815,60.081742477416995,13.279999732971191,28.500902707370503 35362,2013-11-01,HON,82.723876953125,83.67724609375,82.50460052490234,67.5235595703125,3243758.0,4.0,0.7183574691108277,69.29777384808548,63.85362080523485,57.42962655155038,95.72367893362176,32.914087772912374,65.94741566975911,65.00772654215494,13.279999732971191,28.500902707370503 35363,2013-11-01,IBM,171.90248107910156,172.4091796875,171.0133819580078,113.2817611694336,3812147.0,4.0,-1.154279137950951,119.22946277302542,108.0710316117402,44.68015324523445,-41.407468461477265,5.795392336559444,115.20761337280274,116.65162785847981,13.279999732971191,28.500902707370503 35364,2013-11-01,INTC,24.510000228881836,24.649999618530273,24.219999313354492,18.225059509277344,28302100.0,4.0,0.2667792886556519,18.729378454403314,16.83307920245704,58.56234653281869,109.54670586895409,19.536255105245953,17.63353589375814,17.307562414805094,13.279999732971191,28.500902707370503 35365,2013-11-01,JNJ,92.37999725341797,93.58000183105469,92.37999725341797,71.19415283203125,6835900.0,4.0,0.9643746393067261,72.88572315782567,65.44840770154933,61.47850635514179,101.73288398717581,42.99062142534063,68.31345189412436,67.92582829793294,13.279999732971191,28.500902707370503 35366,2013-11-01,JPM,51.45000076293945,52.709999084472656,51.29999923706055,39.71942901611328,25794400.0,4.0,0.038347753197484735,41.391064627015304,38.332208459532545,50.00808992957423,-20.172570173108213,16.822846077240523,39.567592239379884,39.49989865620931,13.279999732971191,28.500902707370503 35367,2013-11-01,KO,39.56999969482422,39.720001220703125,39.33000183105469,28.86457061767578,12430400.0,4.0,0.284760741845254,29.414417701415697,26.7625655596927,55.92453609282713,113.50012480381639,35.953386772435415,27.962179883321127,28.02553056081136,13.279999732971191,28.500902707370503 35368,2013-11-01,MCD,96.5199966430664,97.5,96.5199966430664,74.48546600341797,5127300.0,4.0,0.11084986401685626,74.2226432820494,71.29745483196427,54.28874444375761,103.37148175597638,18.63033254483532,73.14572626749674,73.27820256551107,13.279999732971191,28.500902707370503 35369,2013-11-01,MMM,126.76000213623047,126.93000030517578,125.12000274658203,91.7669677734375,1676600.0,4.0,1.2888368143757134,93.09535807447621,85.19055806321911,65.17574127544343,142.07969494265396,54.50822131523449,88.56397755940755,86.67423922220866,13.279999732971191,28.500902707370503 35370,2013-11-01,MRK,42.814884185791016,43.27289962768555,42.57633590698242,31.65663719177246,21896388.0,4.0,-0.42870961317992595,33.77169651639011,31.367618325834016,39.30997652541364,-159.28413542607117,52.688630777818936,32.903628730773924,33.06677185694377,13.279999732971191,28.500902707370503 35371,2013-11-01,MSFT,35.66999816894531,35.689998626708984,35.38999938964844,29.75334358215332,40264600.0,4.0,0.48801327842814857,30.41483253020459,27.457222904976074,58.89810736211585,110.33940425833438,24.496573876515118,28.56533279418945,27.90281426111857,13.279999732971191,28.500902707370503 35372,2013-11-01,NKE,37.900001525878906,38.21500015258789,37.82500076293945,34.07353973388672,4221600.0,4.0,0.6995378426865244,35.02482353037622,31.74069866353248,66.73940771638647,89.086430881434,38.821742504179646,32.887890625,31.126635360717774,13.279999732971191,28.500902707370503 35373,2013-11-01,PG,80.68000030517578,81.33000183105469,80.63999938964844,60.865509033203125,6802300.0,4.0,0.7957277807424603,62.487793887012344,56.21742957795348,56.86527864154799,102.9777047476521,18.34824511199146,58.68043429056804,58.79154713948568,13.279999732971191,28.500902707370503 35374,2013-11-01,TRV,86.58000183105469,86.5999984741211,86.0199966430664,68.5840072631836,1432000.0,4.0,0.5683287567299828,70.31035823018131,65.74792805521908,56.155122057987896,49.335354589872814,22.547344306343597,67.89975331624349,66.33681735992431,13.279999732971191,28.500902707370503 35375,2013-11-01,UNH,68.2699966430664,68.69999694824219,67.94999694824219,58.87833023071289,4459000.0,4.0,-1.0655507112117917,65.18498029582346,55.55807390339529,45.342630210150205,-81.5888997231239,24.329138520061193,60.91015256245931,61.61604175567627,13.279999732971191,28.500902707370503 35376,2013-11-01,V,49.73749923706055,50.24250030517578,49.630001068115234,46.43410110473633,13233600.0,4.0,0.7582172303162693,48.90181489019782,42.608522939392024,56.518366519676775,64.4222978487689,7.950511433560346,45.4484982808431,43.784539222717285,13.279999732971191,28.500902707370503 35377,2013-11-01,VZ,50.790000915527344,51.459999084472656,50.34000015258789,31.179075241088867,11448800.0,4.0,0.6166336084131281,32.68238036012734,27.780570918559185,58.04803972562211,96.56558598100412,33.05298977575214,29.749627749125164,29.40608088175456,13.279999732971191,28.500902707370503 35378,2013-11-01,WBA,59.599998474121094,60.650001525878906,59.599998474121094,44.545166015625,5353700.0,4.0,1.0672934164804175,45.17705708214265,40.005632966075126,68.46957162894384,127.14045052466615,54.93270274036905,41.987178548177084,39.546511840820315,13.279999732971191,28.500902707370503 35379,2013-11-01,WMT,76.97000122070312,77.4000015258789,76.58999633789062,62.161006927490234,5116100.0,4.0,0.5710858414794373,63.23585397446593,58.41805685317079,57.08034497860626,112.99444785510522,0.6512510876536838,60.52772471110026,60.183325576782224,13.279999732971191,28.500902707370503 35438,2013-11-04,AAPL,18.610713958740234,18.815000534057617,18.528928756713867,16.41863441467285,244627600.0,0.0,0.32237379089814766,16.934970002319123,14.933532233093475,60.151276431976214,89.74670212764447,15.523061805195665,15.659916814168295,15.42473120689392,12.930000305175781,17.432283460414887 35439,2013-11-04,AMGN,118.7300033569336,119.69999694824219,116.88999938964844,89.45360565185547,2248700.0,0.0,1.1460403174384197,92.62444996500638,81.7788268599448,55.96271982408655,120.29113698826778,36.07086958057298,86.79065297444662,85.59657338460286,12.930000305175781,17.432283460414887 35440,2013-11-04,AXP,82.41000366210938,82.63999938964844,81.75,70.82198333740234,2643600.0,0.0,1.684377825594808,74.85144021150435,62.04775870206986,61.88902702514455,88.56006426283038,35.22970043620997,67.24905128479004,65.75697523752848,12.930000305175781,17.432283460414887 35441,2013-11-04,BA,133.75,133.99000549316406,132.4600067138672,113.07970428466797,3915800.0,0.0,3.763918846369336,116.32992986872064,95.56235070989264,70.27887147854611,146.99762246266752,66.24276623465998,104.06474126180014,98.0134999593099,12.930000305175781,17.432283460414887 35442,2013-11-04,CAT,83.80999755859375,83.98999786376953,83.44999694824219,63.58543014526367,3892500.0,0.0,-0.1363521279377622,66.87818531128981,61.7200698461809,48.77488968462772,-48.41290728351216,14.232811498300526,63.95496864318848,63.9387300491333,12.930000305175781,17.432283460414887 35443,2013-11-04,CRM,54.5,55.66999816894531,54.150001525878906,55.58000183105469,4889200.0,0.0,0.9146699060555221,56.261250087759564,49.61675017163985,61.76929273325192,152.37180032852928,20.63673682710855,52.794000244140626,50.001833534240724,12.930000305175781,17.432283460414887 35444,2013-11-04,CSCO,22.549999237060547,22.639999389648438,22.420000076293945,16.52180290222168,28617000.0,0.0,-0.1788059763972214,17.092182719520135,16.21190530080457,42.64302624095774,-78.81768587056105,25.013348623358528,16.801697095235188,17.218516254425047,12.930000305175781,17.432283460414887 35445,2013-11-04,CVX,118.58999633789062,118.5999984741211,117.31999969482422,77.7791748046875,6670300.0,0.0,-0.23764329071167367,80.53061442314545,76.3771645075186,43.70821980955289,-68.97375704477334,30.309659345055696,78.9224739074707,79.49784253438314,12.930000305175781,17.432283460414887 35446,2013-11-04,DIS,69.41000366210938,69.55000305175781,68.41000366210938,62.5546875,4790200.0,0.0,0.9809847985635542,64.39853071600352,58.18446031182851,59.60273952627574,97.98508394789417,32.20258146845932,60.47649307250977,58.89255034128825,12.930000305175781,17.432283460414887 35447,2013-11-04,GS,162.4199981689453,163.24000549316406,161.58999633789062,136.04547119140625,1711000.0,0.0,0.5557111528101188,137.47893743130817,128.70357447054732,53.591945167336384,106.21765539480319,26.91448639414256,132.94617258707683,133.35602620442708,12.930000305175781,17.432283460414887 35448,2013-11-04,HD,77.18000030517578,77.41999816894531,76.61000061035156,61.24945831298828,3906500.0,0.0,0.3612799236760509,62.25061420333844,58.5022830592348,52.93071890249748,106.63597219588445,19.672557346998023,60.37074750264485,60.061107063293456,12.930000305175781,17.432283460414887 35449,2013-11-04,HON,82.94314575195312,82.94314575195312,81.89443969726562,67.057373046875,3398892.0,0.0,0.6542591501691817,69.23818347679565,64.1773675180774,55.69042866758814,62.86848589045826,21.91099002188833,66.00387140909831,65.05183703104655,12.930000305175781,17.432283460414887 35450,2013-11-04,IBM,171.988525390625,172.8489532470703,171.45315551757812,113.93910217285156,3643532.0,0.0,-1.0150156684697436,119.13840851008037,108.05210738957784,45.79449866420136,-28.261667400461082,3.476766134382265,114.98176193237305,116.57209625244141,12.930000305175781,17.432283460414887 35451,2013-11-04,INTC,24.31999969482422,24.399999618530273,24.149999618530273,18.172626495361328,26639800.0,0.0,0.2549135182665623,18.741360339648633,16.928216114513962,57.801355158591164,87.00168543231634,15.887553167340776,17.649516296386718,17.32941068013509,12.930000305175781,17.432283460414887 35452,2013-11-04,JNJ,93.45999908447266,93.5,92.43000030517578,70.93488311767578,6862500.0,0.0,0.9519298428961349,72.89875566417469,65.92641828602062,60.243599618259154,91.05087295802392,42.990621425340635,68.41359151204428,67.94311930338542,12.930000305175781,17.432283460414887 35453,2013-11-04,JPM,52.7400016784668,52.7599983215332,52.0,39.36391830444336,18891300.0,0.0,-5.270848920702065e-05,41.38624700098744,38.35291201085339,48.463563574007544,-9.232315466175184,15.92451062409219,39.591705576578775,39.47366002400716,12.930000305175781,17.432283460414887 35454,2013-11-04,KO,39.709999084472656,39.810001373291016,39.29999923706055,28.79170036315918,10252100.0,0.0,0.2836517832172589,29.43450349440989,26.92174459824148,55.14564708852673,106.7023837860807,38.09971789980231,27.98355547587077,28.02115774154663,12.930000305175781,17.432283460414887 35455,2013-11-04,MCD,97.26000213623047,97.5,96.83000183105469,74.53907775878906,5023900.0,0.0,0.2007248270224551,74.51714362721644,71.22892265696323,54.4963748848275,111.69653022801636,18.63033254483532,73.14649302164713,73.28423296610514,12.930000305175781,17.432283460414887 35456,2013-11-04,MMM,125.9800033569336,126.48999786376953,125.55999755859375,92.07308197021484,1741500.0,0.0,1.3224053627360632,93.37650344245523,85.4655535948983,65.86647366451626,130.28738472209892,54.50822131523451,88.69056091308593,86.77945238749186,12.930000305175781,17.432283460414887 35457,2013-11-04,MRK,43.816795349121094,44.15076446533203,43.568702697753906,31.99959373474121,16954020.0,0.0,-0.4088148198600905,33.63369317388642,31.353743120669243,42.78219239212123,-84.46746255518508,21.118431483447843,32.85790163675944,33.04066842397054,12.930000305175781,17.432283460414887 35458,2013-11-04,MSFT,35.59000015258789,35.97999954223633,35.54999923706055,30.09668731689453,28060700.0,0.0,0.5124073005421934,30.525371654791275,27.567761699395735,60.511551314842094,121.37882866093551,28.863660385901134,28.654656855265298,27.951228205362955,12.930000305175781,17.432283460414887 35459,2013-11-04,NKE,38.165000915527344,38.27000045776367,37.814998626708984,34.21242141723633,3609200.0,0.0,0.6830221937347929,35.032022176025094,31.958834948303515,67.36996743038407,89.26812217585385,39.726879584283694,32.998243459065755,31.20338773727417,12.930000305175781,17.432283460414887 35460,2013-11-04,PG,81.45999908447266,81.7300033569336,80.91000366210938,61.00050354003906,5460100.0,0.0,0.7919587682472056,62.45239624364254,56.72286506312015,57.28931780474444,106.28719349542159,22.72943678863507,58.74706344604492,58.79558938344319,12.930000305175781,17.432283460414887 35461,2013-11-04,TRV,86.51000213623047,87.0999984741211,86.3499984741211,68.74275970458984,1095600.0,0.0,0.5384596048579908,70.34801747658608,65.9095104469979,56.69774918324967,70.72968000912283,28.121961165171104,67.90557403564453,66.40308513641358,12.930000305175781,17.432283460414887 35462,2013-11-04,UNH,68.77999877929688,69.26000213623047,68.36000061035156,59.15287399291992,3698700.0,0.0,-0.982634454959836,65.01878908903764,55.44801961152389,46.16275144541681,-62.7676489334904,17.106574765057314,60.82807960510254,61.563046582539876,12.930000305175781,17.432283460414887 35463,2013-11-04,V,49.91999816894531,50.0,49.04750061035156,45.79528045654297,11089200.0,0.0,0.6438820490765167,48.82538032643296,42.92020530589126,54.11216974925043,37.28023758906599,0.3623693822171644,45.449897384643556,43.85036951700847,12.930000305175781,17.432283460414887 35464,2013-11-04,VZ,50.91999816894531,51.09000015258789,50.529998779296875,31.543418884277344,8296500.0,0.0,0.6214897157136718,32.79537548721474,27.934349206083596,59.86661806538953,90.98999418825422,33.05298977575213,29.824507904052734,29.429884147644042,12.930000305175781,17.432283460414887 35465,2013-11-04,WBA,60.70000076293945,60.869998931884766,59.970001220703125,44.2728271484375,4725900.0,0.0,1.0594454759745915,45.2887223453175,40.25904376796375,66.85713640457328,119.58759132635677,56.21142184390661,42.08335418701172,39.67969347635905,12.930000305175781,17.432283460414887 35466,2013-11-04,WMT,77.22000122070312,77.6500015258789,77.19999694824219,62.370689392089844,4704100.0,0.0,0.5941010649558791,63.13958192973856,58.95470594257589,57.90889752945333,126.03159165959994,4.502316471117235,60.552189636230466,60.18910579681396,12.930000305175781,17.432283460414887 35467,2013-11-05,AAPL,18.735000610351562,18.88892936706543,18.678571701049805,16.37810516357422,265213200.0,1.0,0.3134760017600211,16.91753563033266,15.089701994789412,59.69028338253363,89.44861112071055,18.361560429782926,15.69768393834432,15.454908593495686,13.270000457763672,18.24776507593932 35468,2013-11-05,AMGN,116.33000183105469,116.87000274658203,114.8499984741211,87.82136535644531,3299300.0,1.0,0.9845245493227424,92.36893526359678,82.59724210456729,53.19689995520582,53.70954606974646,18.31437841593506,86.79980545043945,85.6906634012858,13.270000457763672,18.24776507593932 35469,2013-11-05,AXP,81.62999725341797,82.12999725341797,81.08999633789062,70.79606628417969,2591400.0,1.0,1.6052267593815515,74.67945776076942,63.05649995712607,61.79746775191285,74.2812149050433,25.570159714922024,67.42367642720541,65.852618598938,13.270000457763672,18.24776507593932 35470,2013-11-05,BA,132.02999877929688,133.74000549316406,130.58999633789062,113.74397277832031,4069200.0,1.0,3.825526840376938,117.0051357241344,96.43104133885389,70.88196465074229,125.28574806501742,48.55528469314721,104.4783203125,98.42977511088053,13.270000457763672,18.24776507593932 35471,2013-11-05,CAT,83.61000061035156,84.19000244140625,83.36000061035156,63.70671463012695,4010900.0,1.0,-0.1443560067629761,66.79852978562582,61.934357100970864,49.1759896173846,-41.0030886039243,11.727724825249771,63.94314295450847,63.9176378885905,13.270000457763672,18.24776507593932 35472,2013-11-05,CRM,55.400001525878906,55.709999084472656,54.849998474121094,55.689998626708984,4262000.0,1.0,1.000915272978503,56.48100942792066,49.9519907551848,61.96143264070888,152.80029159408505,20.941800618153884,52.91233355204265,50.17350018819173,13.270000457763672,18.24776507593932 35473,2013-11-05,CSCO,22.610000610351562,23.25,22.420000076293945,16.88033103942871,46343600.0,1.0,-0.1421053128602665,17.117310971622224,16.21823971807504,47.55118549628075,-8.197694134811274,0.25742630743526507,16.779871559143068,17.180969142913817,13.270000457763672,18.24776507593932 35474,2013-11-05,CVX,117.5999984741211,118.9000015258789,117.06999969482422,78.00967407226562,6623300.0,1.0,-0.2793784239559187,80.46430940421133,76.55674772469492,44.70597876098828,-60.4534455564833,26.37535742557926,78.7898775736491,79.47202504475912,13.270000457763672,18.24776507593932 35475,2013-11-05,DIS,68.7699966430664,69.05999755859375,68.05999755859375,62.5910530090332,5140600.0,1.0,0.9468860760697169,64.29923254363588,58.724669205021335,59.706668297003205,80.15282658026335,24.648770967814613,60.61376673380534,58.9670960744222,13.270000457763672,18.24776507593932 35476,2013-11-05,GS,161.6699981689453,162.6300048828125,160.77999877929688,135.0365447998047,2529400.0,1.0,0.5716080705342961,137.08949081439215,129.83511856060784,52.166331657390245,84.15288169286355,20.324522121358886,132.9178232828776,133.36697107950846,13.270000457763672,18.24776507593932 35477,2013-11-05,HD,76.77999877929688,76.80000305175781,76.06999969482422,60.97102737426758,6035300.0,1.0,0.33592926622796426,62.258333583147575,58.683880238263555,51.87346039133212,56.60120839961247,11.394020584130924,60.3869213104248,60.03279768625895,13.270000457763672,18.24776507593932 35478,2013-11-05,HON,82.03744506835938,82.6476058959961,81.43682861328125,67.08070373535156,2071914.0,1.0,0.5984448623279093,68.9396372717573,64.82709017575246,55.75979061481965,48.63614312764568,14.323545156057605,66.05799789428711,65.09491920471191,13.270000457763672,18.24776507593932 35479,2013-11-05,IBM,171.6443634033203,171.89292907714844,169.89483642578125,112.40957641601562,6377253.0,1.0,-1.01635243317115,119.1296167637764,108.00591408949509,43.67673097673162,-49.512795600303846,10.8754159854962,114.72641626993816,116.45369300842285,13.270000457763672,18.24776507593932 35480,2013-11-05,INTC,23.920000076293945,24.110000610351562,23.770000457763672,18.16884422302246,22849900.0,1.0,0.2424102574245275,18.687468720745862,17.11506557338256,57.745360114723056,54.8694177617477,1.5506516414516012,17.663373311360676,17.34957281748454,13.270000457763672,18.24776507593932 35481,2013-11-05,JNJ,92.54000091552734,92.94999694824219,92.27999877929688,70.76714324951172,5350600.0,1.0,0.9179504847961653,72.6234279205874,66.75073894952979,59.44444666987749,76.94406312337473,39.72929545614669,68.53025258382162,67.96215604146322,13.270000457763672,18.24776507593932 35482,2013-11-05,JPM,51.849998474121094,52.130001068115234,51.65999984741211,39.29583740234375,14532200.0,1.0,-0.035568894781725646,41.30878352830093,38.51206875136216,48.16883849111337,-52.20686468126552,20.37530925852673,39.64208335876465,39.45166810353597,13.270000457763672,18.24776507593932 35483,2013-11-05,KO,39.36000061035156,39.63999938964844,39.220001220703125,28.784412384033203,10575000.0,1.0,0.27896906478109074,29.447686092333516,27.07033701710252,55.06629850876158,92.12402042420909,33.83804790494503,28.007117144266765,28.02064256668091,13.270000457763672,18.24776507593932 35484,2013-11-05,MCD,97.37999725341797,97.75,97.0199966430664,74.61567687988281,4338200.0,1.0,0.2749626928602851,74.7642450057386,71.24762251745476,54.799830345667345,125.86249266226483,21.653228935597443,73.1370460510254,73.29888534545898,13.270000457763672,18.24776507593932 35485,2013-11-05,MMM,125.75,126.45999908447266,124.86000061035156,91.92732238769531,1757900.0,1.0,1.3220078158346666,93.3682559694636,86.12688410621999,65.22916959597666,110.11156980174997,42.40499670244352,88.81981760660807,86.88139088948567,13.270000457763672,18.24776507593932 35486,2013-11-05,MRK,43.50190734863281,43.683204650878906,43.2442741394043,31.747623443603516,10920684.0,1.0,-0.408669066895591,33.50848686444901,31.31167304766036,40.99940140570067,-107.57888549535448,27.07507655642829,32.80727551778158,33.009440422058105,13.270000457763672,18.24776507593932 35487,2013-11-05,MSFT,35.790000915527344,36.709999084472656,35.77000045776367,30.682876586914062,51681900.0,1.0,0.5724415639032756,30.694745796016875,27.70236952991086,63.07180024864793,148.85062613989118,38.4440293410664,28.77161585489909,28.007055950164794,13.270000457763672,18.24776507593932 35488,2013-11-05,NKE,38.02000045776367,38.65999984741211,37.939998626708984,34.58424758911133,6320400.0,1.0,0.691960201073357,34.938051879841865,32.3628085251264,68.99779025063577,105.88266525397704,45.804618695074915,33.11427084604899,31.284848912556967,13.270000457763672,18.24776507593932 35489,2013-11-05,PG,81.12999725341797,81.73999786376953,80.8499984741211,61.075496673583984,4949300.0,1.0,0.7859630253129453,62.41879588161405,57.183396043434776,57.52925496381273,98.29175171203184,21.682439666775156,58.83256518046061,58.80112902323405,13.270000457763672,18.24776507593932 35490,2013-11-05,TRV,86.47000122070312,86.93000030517578,86.13999938964844,68.63164520263672,1445300.0,1.0,0.5000577209864332,70.22382391463894,66.30915109146459,56.19419331265911,58.76424676658371,24.11143279621361,67.92118631998697,66.4646079381307,13.270000457763672,18.24776507593932 35491,2013-11-05,UNH,68.5,68.94000244140625,68.2699966430664,58.95554733276367,3328700.0,1.0,-0.922214620758254,64.90401470618824,55.32601001305005,45.65342046736358,-64.24718914015388,17.925716135498778,60.72513046264648,61.51445458730062,13.270000457763672,18.24776507593932 35492,2013-11-05,V,48.845001220703125,49.49250030517578,48.75,46.016746520996094,11058000.0,1.0,0.5646323247672527,48.55202942084748,43.53954925346893,54.802266049879236,24.996920097098478,3.346846103315071,45.48121655782064,43.92008476257324,13.270000457763672,18.24776507593932 35493,2013-11-05,VZ,50.810001373291016,50.869998931884766,50.08000183105469,30.938241958618164,11824600.0,1.0,0.5699356323129265,32.754534034174924,28.22529022272205,55.716521776941306,67.97281686488812,23.199882182550773,29.893666966756186,29.440242862701417,13.270000457763672,18.24776507593932 35494,2013-11-05,WBA,60.11000061035156,60.77000045776367,59.34000015258789,44.38323974609375,4166700.0,1.0,1.0500311944685379,45.317938016641534,40.63023359895905,67.18128082591303,102.79048014737099,43.72776734036774,42.203819783528644,39.807645606994626,13.270000457763672,18.24776507593932 35495,2013-11-05,WMT,76.80999755859375,77.61000061035156,76.72000122070312,62.44328689575195,5085500.0,1.0,0.6111538065477191,63.122430731995316,59.336418221251755,58.19792855959605,112.044382977416,3.1989083789156485,60.5970874786377,60.19367656707764,13.270000457763672,18.24776507593932 35496,2013-11-06,AAPL,18.719642639160156,18.7450008392334,18.507143020629883,16.331710815429688,223375600.0,2.0,0.29923144971423277,16.89625796715367,15.227465444406388,59.15343793425349,70.02198597552213,9.261369768834044,15.741769886016845,15.47277471224467,12.670000076293945,34.711333526261754 35497,2013-11-06,AMGN,116.25,116.29000091552734,113.08999633789062,86.44080352783203,3494200.0,2.0,0.7366309150484653,91.64038271747975,83.86352200664135,50.991838136515256,15.145598876149405,5.6050342701359614,86.82141520182292,85.76617393493652,12.670000076293945,34.711333526261754 35498,2013-11-06,AXP,82.55000305175781,82.5999984741211,81.81999969482422,70.98625183105469,2636900.0,2.0,1.5400921299408878,74.31753115688812,64.27420392001616,62.221741114439084,78.01228458873882,29.408581011095787,67.60693906148275,65.94080231984456,12.670000076293945,34.711333526261754 35499,2013-11-06,BA,134.02000427246094,134.5800018310547,132.67999267578125,113.74818420410156,3747700.0,2.0,3.8305354184751224,117.30248311337395,97.76061197939948,70.88583929776578,123.57406670324107,51.055756353561556,104.90594889322917,98.8178768157959,12.670000076293945,34.711333526261754 35500,2013-11-06,CAT,84.30000305175781,84.36000061035156,83.8499984741211,63.835575103759766,3664100.0,2.0,-0.1387023013161368,66.75799100244444,62.07198336278993,49.60965499489239,-21.61956684836668,9.545032195992892,63.950917434692386,63.89555683135986,12.670000076293945,34.711333526261754 35501,2013-11-06,CRM,55.90999984741211,55.95000076293945,54.65999984741211,55.22999954223633,4634200.0,2.0,1.0203849038806965,56.4676199123832,50.49738024020469,60.64291630968899,130.94365091111814,22.843969472417292,53.00433349609375,50.342833518981934,12.670000076293945,34.711333526261754 35502,2013-11-06,CSCO,23.209999084472656,23.3700008392334,23.020000457763672,17.033992767333984,48257800.0,2.0,-0.09947388236040666,17.163305562595262,16.229317766567334,49.46835953204132,73.13327373000264,4.324487244659483,16.75614636739095,17.146225198109946,12.670000076293945,34.711333526261754 35503,2013-11-06,CVX,119.30000305175781,121.41000366210938,118.81999969482422,79.78124237060547,8373200.0,2.0,-0.16757140285285743,80.45766492971852,76.89333986154124,51.53585469762954,38.99270703364598,0.49376508995800544,78.72555491129557,79.46811370849609,12.670000076293945,34.711333526261754 35504,2013-11-06,DIS,69.18000030517578,69.62000274658203,68.62000274658203,62.72740173339844,6503200.0,2.0,0.9202566495516109,63.98023941384887,59.53548095358277,60.104765896346954,90.15318734097585,31.35692475718529,60.75164566040039,59.0431568145752,12.670000076293945,34.711333526261754 35505,2013-11-06,GS,162.52999877929688,164.3000030517578,162.3300018310547,136.34564208984375,3593700.0,2.0,0.6819782819676732,136.95166230984856,130.73005155733895,53.81538721263544,135.08496528554133,28.506096016793116,132.95145517985026,133.37175394694012,12.670000076293945,34.711333526261754 35506,2013-11-06,HD,76.72000122070312,76.79000091552734,75.91000366210938,60.7880859375,5059600.0,2.0,0.2976457673885733,62.20773586746443,58.91583972457659,51.17862826620472,42.453286592000325,9.005732233631404,60.410784276326496,59.998274103800455,12.670000076293945,34.711333526261754 35507,2013-11-06,HON,82.77154541015625,83.1242904663086,82.3615951538086,67.3759765625,1881642.0,2.0,0.571450362483148,68.45081342456965,65.69039980174873,56.64827398976994,69.7701245959063,19.876341157462825,66.13258514404296,65.13957290649414,12.670000076293945,34.711333526261754 35508,2013-11-06,IBM,170.08604431152344,171.84512329101562,169.96176147460938,113.86469268798828,4770492.0,2.0,-0.8897397407066734,119.07356188948202,107.98816448991252,46.128546883254494,-36.19724872772209,10.875415985496206,114.53010915120443,116.36659990946451,12.670000076293945,34.711333526261754 35509,2013-11-06,INTC,24.059999465942383,24.309999465942383,23.889999389648438,18.33517837524414,25525700.0,2.0,0.24312056654403946,18.63125519468936,17.312630608533297,59.52900085755483,71.7954371992708,6.37551151368003,17.682774798075357,17.374005285898843,12.670000076293945,34.711333526261754 35510,2013-11-06,JNJ,93.02999877929688,93.19999694824219,92.72000122070312,70.94252014160156,5301300.0,2.0,0.8948576858270485,72.20057546950544,67.71343438767231,60.01808988342544,80.28723744669472,42.08273334163314,68.68173446655274,67.97137591044108,12.670000076293945,34.711333526261754 35511,2013-11-06,JPM,52.2599983215332,52.34000015258789,51.83000183105469,39.409305572509766,14013000.0,2.0,-0.05393803121098273,41.19007351436767,38.73289515933838,48.70665579943021,-39.38083792668903,16.31005431934356,39.66170234680176,39.42906436920166,12.670000076293945,34.711333526261754 35512,2013-11-06,KO,39.619998931884766,40.220001220703125,39.41999816894531,29.18522071838379,17198000.0,2.0,0.3040944480652641,29.472454822183302,27.261999142050094,58.46631675355385,118.85595662174845,46.60771024941236,28.048897361755373,28.028977807362875,12.670000076293945,34.711333526261754 35513,2013-11-06,MCD,97.66000366210938,98.19000244140625,97.47000122070312,74.99102020263672,4365900.0,2.0,0.35993470246447146,74.99310711356904,71.3734173920462,56.27784481752479,153.45202973604867,26.77145979639361,73.14419555664062,73.32726542154948,12.670000076293945,34.711333526261754 35514,2013-11-06,MMM,126.45999908447266,127.31999969482422,126.2300033569336,92.66349029541016,1910300.0,2.0,1.365356376389613,93.40222903638707,86.78972729295864,66.90234886198121,127.17837212330134,47.77746384476821,88.98819147745768,86.99209493001302,12.670000076293945,34.711333526261754 35515,2013-11-06,MRK,43.47328186035156,43.91221237182617,43.26335906982422,32.167564392089844,12954642.0,2.0,-0.3703981127917757,33.419837196357214,31.308635704033417,44.95419451035956,-81.80062238798882,20.22469721030773,32.76738090515137,32.985673904418945,12.670000076293945,34.711333526261754 35516,2013-11-06,MSFT,37.2400016784668,38.220001220703125,37.060001373291016,31.972488403320312,88948800.0,2.0,0.7158284215330788,31.19822548317836,27.626808086157578,67.82012934635776,227.80426700188445,52.56860196163209,28.929887135823567,28.090099493662517,12.670000076293945,34.711333526261754 35517,2013-11-06,NKE,38.83000183105469,38.83000183105469,38.07500076293945,34.387142181396484,3945400.0,2.0,0.6753538187308976,34.75406002154932,32.809766730159666,67.16046863599477,104.42521689566885,48.236785589887326,33.23134371439616,31.36823409398397,12.670000076293945,34.711333526261754 35518,2013-11-06,PG,81.63999938964844,83.0999984741211,81.33000183105469,62.110572814941406,9526400.0,2.0,0.854878838845238,62.56853114592684,57.51795681488859,60.68292505074356,123.47816216470287,35.09697628734749,58.9748950958252,58.82342402140299,12.670000076293945,34.711333526261754 35519,2013-11-06,TRV,86.54000091552734,87.5999984741211,86.45999908447266,69.44924926757812,1940600.0,2.0,0.5294940881366728,69.94803683459585,66.99295056164439,58.96814295606967,92.89135304680828,31.431614312512853,67.96114095052083,66.54475396474203,12.670000076293945,34.711333526261754 35520,2013-11-06,UNH,68.87000274658203,71.0199966430664,68.80000305175781,60.302459716796875,5479400.0,2.0,-0.7569215733468724,64.82929024409046,55.30722289372693,49.58145712973041,-20.40790593730283,5.213533682737509,60.676801172892254,61.47463601430257,12.670000076293945,34.711333526261754 35521,2013-11-06,V,49.685001373291016,50.04750061035156,49.34749984741211,46.40146255493164,8878800.0,2.0,0.526797126664917,48.234015626745574,44.21125033394779,55.99160078647447,49.941970980772965,3.747193622285775,45.539193344116214,43.998267618815106,12.670000076293945,34.711333526261754 35522,2013-11-06,VZ,50.380001068115234,50.86000061035156,50.349998474121094,31.25318145751953,9305600.0,2.0,0.5481726422980628,32.715169617547346,28.53698511420314,57.30972235602426,70.78433091032154,23.19988218255077,29.979836972554526,29.460938771565754,12.670000076293945,34.711333526261754 35523,2013-11-06,WBA,60.540000915527344,60.650001525878906,59.599998474121094,44.04465866088867,3893800.0,2.0,1.0036798480930926,45.22605446592707,41.07762480958562,65.15968279668878,93.23431665699708,43.72776734036775,42.32624791463216,39.92568848927816,12.670000076293945,34.711333526261754 35524,2013-11-06,WMT,77.63999938964844,78.27999877929688,77.30000305175781,63.040157318115234,4829200.0,2.0,0.6651630958290156,63.1485644478802,59.72646835851629,60.504582814599424,131.479557785711,7.0246408119219925,60.691454315185545,60.21115214029948,12.670000076293945,34.711333526261754 35525,2013-11-07,AAPL,18.556428909301758,18.68535614013672,18.299285888671875,16.067411422729492,262620400.0,3.0,0.26357743089071484,16.84690304827321,15.357369221929428,56.1759474299222,45.929644465835196,0.6400260586863453,15.772172864278158,15.481596771876017,13.90999984741211,16.316897106362592 35526,2013-11-07,AMGN,114.16000366210938,115.25,110.6500015258789,84.68651580810547,3827400.0,3.0,0.3940744214930021,91.5183535302143,84.07021382208062,48.35695355316162,-36.573399274027985,8.897828746279304,86.77514266967773,85.82198053995768,13.90999984741211,16.316897106362592 35527,2013-11-07,AXP,82.33000183105469,82.5999984741211,80.87999725341797,69.94892120361328,3485800.0,3.0,1.3887597960824678,74.06445432915548,65.06840776190897,58.552613258268956,60.666920813408986,16.557505138048484,67.74614448547364,66.01672496795655,13.90999984741211,16.316897106362592 35528,2013-11-07,BA,133.44000244140625,133.92999267578125,131.35000610351562,112.3978042602539,3826800.0,3.0,3.6830840762396946,117.62016261384788,98.55756947233375,67.88928999836031,100.0261554472099,39.573733087625754,105.26386896769206,99.2128512064616,13.90999984741211,16.316897106362592 35529,2013-11-07,CAT,83.94999694824219,84.43000030517578,83.5,63.403526306152344,5431600.0,3.0,-0.16715753815336143,66.76651408860224,62.02626812270149,48.18364743939508,-37.36840826941327,13.273818174470595,63.95181681315104,63.87568403879801,13.90999984741211,16.316897106362592 35530,2013-11-07,CRM,55.90999984741211,57.2400016784668,54.20000076293945,54.349998474121094,6338600.0,3.0,0.9538110548076233,56.48514538569737,50.76085452274989,58.192279670746196,120.02620944990424,32.21476931333972,53.03866678873698,50.50433349609375,13.90999984741211,16.316897106362592 35531,2013-11-07,CSCO,23.40999984741211,23.559999465942383,23.06999969482422,16.90960121154785,35502900.0,3.0,-0.07486255656299434,17.172697466272467,16.22724302445019,47.99907083782958,95.05112462154892,10.50106417790947,16.744255447387694,17.108681615193685,13.90999984741211,16.316897106362592 35532,2013-11-07,CVX,121.5999984741211,121.87999725341797,119.41999816894531,78.97120666503906,10131200.0,3.0,-0.14268189670217168,80.29866801860723,77.28481815692987,48.69104478462831,51.23102213144104,4.555607283149123,78.64696375528972,79.45560061136881,13.90999984741211,16.316897106362592 35533,2013-11-07,DIS,69.33999633789062,69.33999633789062,67.08999633789062,61.04559326171875,10496300.0,3.0,0.7547445239170969,63.84431968288576,59.81412910861814,53.375783995719026,39.54365188563366,4.251318665908996,60.80952491760254,59.09149036407471,13.90999984741211,16.316897106362592 35534,2013-11-07,GS,164.0399932861328,164.2100067138672,159.61000061035156,133.11044311523438,3490300.0,3.0,0.5026002868885939,136.88383843689655,130.93379004210738,49.4564845512382,66.42058534093503,9.015800336562814,132.87779947916667,133.32774302164714,13.90999984741211,16.316897106362592 35535,2013-11-07,HD,76.81999969482422,77.19000244140625,75.66999816894531,60.20741653442383,5424600.0,3.0,0.2179383926406473,62.20700977580449,58.930882375074425,49.022520707887075,28.0340946999667,13.936988255311192,60.400708516438804,59.98044834136963,13.90999984741211,16.316897106362592 35536,2013-11-07,HON,82.68573760986328,82.9336166381836,81.35102081298828,66.39700317382812,2509101.0,3.0,0.46569382746875476,68.42854737477805,65.74141188425514,52.99771053432832,35.01490208445639,4.524230928122971,66.16910146077474,65.17229131062825,13.90999984741211,16.316897106362592 35537,2013-11-07,IBM,171.70172119140625,173.41299438476562,171.70172119140625,114.3794174194336,5459597.0,3.0,-0.7393416157180042,118.75719030562841,108.06414987381494,46.97323375272558,-4.194528175761292,1.895790819582021,114.33515828450521,116.29746119181316,13.90999984741211,16.316897106362592 35538,2013-11-07,INTC,24.3700008392334,24.3799991607666,24.0,18.191524505615234,25631100.0,3.0,0.22944690384341726,18.601598631330187,17.43107024531776,57.36556793730227,68.5762341173203,9.03196038116118,17.704628626505535,17.395419311523437,13.90999984741211,16.316897106362592 35539,2013-11-07,JNJ,93.19000244140625,93.3499984741211,92.69000244140625,70.6756591796875,6116900.0,3.0,0.8452791747347135,71.89579393406123,68.39260175685675,58.71087784926566,74.74500661964032,43.497813656139364,68.82457555135092,68.00528462727864,13.90999984741211,16.316897106362592 35540,2013-11-07,JPM,52.130001068115234,52.34000015258789,51.58000183105469,39.06891632080078,17348900.0,3.0,-0.09486868488919953,41.21738563711841,38.639776075528076,47.18718300480175,-61.730576733310365,19.758593815609768,39.66521924336751,39.402539571126304,13.90999984741211,16.316897106362592 35541,2013-11-07,KO,40.08000183105469,40.25,39.7599983215332,29.024890899658203,16233200.0,3.0,0.30752427053412745,29.510510290212395,27.373331415109874,56.6912055743851,115.04153523908468,47.17144877873514,28.07537409464518,28.036087894439696,13.90999984741211,16.316897106362592 35542,2013-11-07,MCD,97.95999908447266,98.08999633789062,96.77999877929688,74.454833984375,4921000.0,3.0,0.3796337045156548,75.13813876824844,71.43980160040391,53.68371678034188,128.47463999083197,14.258851220001098,73.1189188639323,73.35101432800293,13.90999984741211,16.316897106362592 35543,2013-11-07,MMM,127.1500015258789,127.87999725341797,126.2300033569336,92.13871002197266,3188900.0,3.0,1.341896493172527,93.43475980851191,87.27252397444708,64.60964152801665,116.91772566967423,50.961494613002046,89.12789560953776,87.10673815409342,13.90999984741211,16.316897106362592 35544,2013-11-07,MRK,44.036258697509766,44.122135162353516,43.683204650878906,32.06956481933594,12235819.0,3.0,-0.3440103156618477,33.28421446327841,31.327372679665924,44.238338992268424,-62.018287685662614,14.192639139577915,32.72398618062337,32.95865567525228,13.90999984741211,16.316897106362592 35545,2013-11-07,MSFT,37.959999084472656,38.0099983215332,37.43000030517578,31.403045654296875,60437400.0,3.0,0.7745853309046069,31.478400971852345,27.659825346507027,64.05770013571322,198.84081847277395,52.5686019616321,29.061919339497884,28.161977513631186,13.90999984741211,16.316897106362592 35546,2013-11-07,NKE,38.599998474121094,38.650001525878906,37.83000183105469,33.91228103637695,6250800.0,3.0,0.6167661193586866,34.71233983713999,32.95273126881703,62.98073072909383,76.55949681976784,38.65099400992404,33.31138375600179,31.45456968943278,13.90999984741211,16.316897106362592 35547,2013-11-07,PG,82.91000366210938,83.0999984741211,82.11000061035156,61.743064880371094,10087700.0,3.0,0.8698136285832234,62.66676933109751,57.79730690181265,59.07181801247923,118.17480190619342,35.09697628734749,59.096788533528645,58.844679260253905,13.90999984741211,16.316897106362592 35548,2013-11-07,TRV,87.5999984741211,88.02999877929688,87.1500015258789,69.23490905761719,2139400.0,3.0,0.5294242839624985,69.88254157595226,67.30055168576648,57.97256950420772,104.79476540107572,35.68758987927943,67.99791946411133,66.61817226409912,13.90999984741211,16.316897106362592 35549,2013-11-07,UNH,70.9000015258789,70.9800033569336,69.66000366210938,59.84775924682617,4497300.0,3.0,-0.6550649888102882,64.37122607042257,55.40324711988506,48.36076596352931,-14.567317203133431,5.213533682737509,60.60816815694173,61.43948961893717,13.90999984741211,16.316897106362592 35550,2013-11-07,V,49.99250030517578,50.09000015258789,49.025001525878906,45.72065734863281,10832400.0,3.0,0.4368415319037524,48.064777951716785,44.5453248925215,53.418340756205055,30.36203496358177,0.4954566358398525,45.558933130900066,44.06724109649658,13.90999984741211,16.316897106362592 35551,2013-11-07,VZ,50.54999923706055,51.0,50.04999923706055,30.981475830078125,10806500.0,3.0,0.5032003619799994,32.66389388426946,28.792664152534734,55.526825043063525,60.853505939496515,16.62083920775344,30.04229564666748,29.479752349853516,13.90999984741211,16.316897106362592 35552,2013-11-07,WBA,60.08000183105469,60.5,59.0099983215332,43.5735969543457,4448300.0,3.0,0.9183491716577095,45.13891709172292,41.400295325879625,62.45478649953162,72.58435848454629,32.40454395620481,42.43591817220052,40.036855379740395,13.90999984741211,16.316897106362592 35553,2013-11-07,WMT,78.19000244140625,78.22000122070312,77.23999786376953,62.51589584350586,8347600.0,3.0,0.6580764316694143,63.23833285316662,59.8560824300365,57.615783861915354,110.94622344899443,6.019123212070498,60.76915283203125,60.2260737101237,13.90999984741211,16.316897106362592 35554,2013-11-08,AAPL,18.377857208251953,18.611785888671875,18.306785583496094,16.320419311523438,279316800.0,4.0,0.2528226046405724,16.81290983029803,15.48733202150861,58.25669036315467,49.59969407150259,0.6400260586863459,15.8146146774292,15.494942172368367,12.899999618530273,38.18780531803218 35555,2013-11-08,AMGN,111.41000366210938,113.97000122070312,111.2699966430664,86.34928894042969,3060000.0,4.0,0.25384169867635364,91.36124831235479,84.40427521669794,50.84732167413237,-26.004636987536916,8.897828746279307,86.77565104166666,85.91668701171875,12.899999618530273,38.18780531803218 35556,2013-11-08,AXP,81.30999755859375,81.94999694824219,81.08000183105469,70.69232177734375,4369500.0,4.0,1.313670864655279,73.8575651523206,65.82679535182979,60.288670578407256,58.938310586793115,16.55750513804847,67.92248217264812,66.11940123240153,12.899999618530273,38.18780531803218 35557,2013-11-08,BA,131.27999877929688,133.89999389648438,130.9499969482422,114.09009552001953,4790900.0,4.0,3.660584645623544,117.94861519408185,99.5913269751076,69.55762354517847,96.17195523532455,36.24418352190322,105.69636535644531,99.65632603963216,12.899999618530273,38.18780531803218 35558,2013-11-08,CAT,83.5199966430664,84.31999969482422,83.5,63.850711822509766,4557300.0,4.0,-0.15187367923488893,66.749508913799,61.98456167335922,49.7308091175087,-30.81567974646055,13.27381817447059,63.97765871683757,63.862762451171875,12.899999618530273,38.18780531803218 35559,2013-11-08,CRM,54.349998474121094,55.54999923706055,54.349998474121094,55.4900016784668,4167400.0,4.0,0.9817228411533634,56.5546992241915,51.13330088262003,60.34009361828439,104.12541913435403,32.21476931333972,53.14066683451335,50.70250021616618,12.899999618530273,38.18780531803218 35560,2013-11-08,CSCO,23.280000686645508,23.520000457763672,23.09000015258789,17.20227813720703,30884100.0,4.0,-0.0313795971926325,17.211179553261083,16.205589474448878,51.50495706352037,117.86496358409018,10.501064177909484,16.752773920694988,17.099018478393553,12.899999618530273,38.18780531803218 35561,2013-11-08,CVX,119.66999816894531,121.20999908447266,119.58000183105469,79.814208984375,11331000.0,4.0,-0.05430751858349936,80.35017539392723,77.46513451207863,51.569194151973,63.612018007876586,4.555607283149126,78.61513188680013,79.46591873168946,12.899999618530273,38.18780531803218 35562,2013-11-08,DIS,66.87000274658203,69.41000366210938,66.72000122070312,62.3455924987793,16182800.0,4.0,0.7201723472576376,63.80855510949735,60.06534930944797,57.20672766608889,49.51426163674613,1.0280814546575745,60.91225217183431,59.18543014526367,12.899999618530273,38.18780531803218 35563,2013-11-08,GS,160.38999938964844,163.69000244140625,159.8800048828125,136.05380249023438,3856000.0,4.0,0.5911322319190617,137.15442872436557,130.9275231799313,53.0365904453348,93.10798687881613,9.01580033656281,132.97007548014324,133.3686627705892,12.899999618530273,38.18780531803218 35564,2013-11-08,HD,75.27999877929688,75.70999908447266,74.77999877929688,60.04037857055664,9229700.0,4.0,0.1396810005764877,62.18879920733847,58.88227852093302,48.41553837860185,-50.937459637745604,0.9279092859782944,60.38798166910807,59.99017162322998,12.899999618530273,38.18780531803218 35565,2013-11-08,HON,81.53216552734375,83.38169860839844,81.38915252685547,67.93534088134766,2875590.0,4.0,0.5002454894964359,68.51934474434604,65.72675434623012,57.454581639864486,62.170467841638484,9.987947518731284,66.26906763712564,65.24791348775229,12.899999618530273,38.18780531803218 35566,2013-11-08,IBM,170.965576171875,172.16061401367188,169.55067443847656,114.37305450439453,6563650.0,4.0,-0.6135903643970266,118.2323759977611,108.26008387162366,46.963816921543476,-26.745631676420835,12.311069867100183,114.20951919555664,116.24654502868653,12.899999618530273,38.18780531803218 35567,2013-11-08,INTC,24.030000686645508,24.1200008392334,23.84000015258789,18.214204788208008,31502900.0,4.0,0.2179283940273251,18.575692961393784,17.536041428865005,57.617138317774376,49.11099178798403,1.9632103895669093,17.73797518412272,17.42395305633545,12.899999618530273,38.18780531803218 35568,2013-11-08,JNJ,92.62999725341797,94.0999984741211,92.55999755859375,71.712646484375,7229500.0,4.0,0.8795254347971735,71.95203854973215,68.68710482184989,62.034872946918725,87.18804614907643,50.02405764549024,69.01062393188477,68.07098185221354,12.899999618530273,38.18780531803218 35569,2013-11-08,JPM,51.83000183105469,53.970001220703125,51.79999923706055,40.81624221801758,31183100.0,4.0,0.013532084626810104,41.32693479099222,38.6399082418447,54.692900426771594,69.8755568840701,6.9614147242623,39.71822001139323,39.415899721781415,12.899999618530273,38.18780531803218 35570,2013-11-08,KO,39.7400016784668,40.04999923706055,39.4900016784668,29.18522071838379,11903600.0,4.0,0.31949674637776937,29.550495884489536,27.499494578767298,58.01003489662303,97.85983958225793,33.60005969152256,28.11545378367106,28.051175340016684,12.899999618530273,38.18780531803218 35571,2013-11-08,MCD,97.16999816894531,97.30000305175781,96.31999969482422,74.30929565429688,5052400.0,4.0,0.37913119028152664,75.2462285476137,71.50559487767927,52.99776045512032,99.03174153640535,6.750148805957308,73.11611099243164,73.38145612080892,12.899999618530273,38.18780531803218 35572,2013-11-08,MMM,126.02999877929688,128.02000427246094,126.02999877929688,93.29031372070312,2234300.0,4.0,1.4000897971812378,93.75522030689672,87.48196383616968,67.16413350087792,117.30803813236864,47.52742142882965,89.31667734781901,87.261958694458,12.899999618530273,38.18780531803218 35573,2013-11-08,MRK,43.82633590698242,44.72328186035156,43.75954055786133,32.75547790527344,18260142.0,4.0,-0.2646990567455276,33.219434894358145,31.357855831349863,50.00292254505515,-19.148703195373248,1.0108718417678124,32.700889078776044,32.950005785624185,12.899999618530273,38.18780531803218 35574,2013-11-08,MSFT,37.66999816894531,37.779998779296875,37.34000015258789,31.637531280517578,36737800.0,4.0,0.8304981693311966,31.781596104138,27.662286838061707,64.88747672801593,175.9276249260024,50.220976619870896,29.18781089782715,28.245579465230307,12.899999618530273,38.18780531803218 35575,2013-11-08,NKE,37.79499816894531,38.56999969482422,37.790000915527344,34.548423767089844,5821600.0,4.0,0.6145818306269746,34.735497564323374,33.09353647803503,65.92004195728053,84.74963442920367,37.1036374287389,33.36334997812907,31.557907390594483,12.899999618530273,38.18780531803218 35576,2013-11-08,PG,82.27999877929688,82.56999969482422,81.66999816894531,61.88555908203125,9768400.0,4.0,0.882969327472388,62.788086551657486,58.02391830063743,59.50307256379942,100.40762134906805,27.051710151460956,59.244270197550456,58.87786026000977,12.899999618530273,38.18780531803218 35577,2013-11-08,TRV,87.1500015258789,87.83000183105469,87.01000213623047,69.69532012939453,1758400.0,4.0,0.5600642176548689,69.92105305168603,67.51129176642921,59.49227378191707,99.44503522933162,32.818430850100135,68.06115849812825,66.71385847727457,12.899999618530273,38.18780531803218 35578,2013-11-08,UNH,69.69999694824219,70.52999877929688,69.63999938964844,60.48261642456055,3741900.0,4.0,-0.5171538159346127,63.846560954472686,55.60448045788083,50.13399557430835,-11.240530468584197,4.987139697197599,60.56555824279785,61.430451265970866,12.899999618530273,38.18780531803218 35579,2013-11-08,V,48.942501068115234,49.6150016784668,48.942501068115234,46.23126220703125,11462400.0,4.0,0.40211726224056576,47.99062578540246,44.761464668699105,55.02212183457001,27.589290034123774,1.5958974134645112,45.59965655008952,44.16190001169841,12.899999618530273,38.18780531803218 35580,2013-11-08,VZ,50.060001373291016,50.2400016784668,49.52000045776367,30.99998664855957,16392100.0,4.0,0.46370783885205924,32.59940793872136,29.049201794860185,55.62412109977066,40.6039487123284,5.937197261750074,30.119008127848307,29.502436288197835,12.899999618530273,38.18780531803218 35581,2013-11-08,WBA,59.119998931884766,59.75,58.900001525878906,43.94160842895508,5069400.0,4.0,0.8703861761668179,45.01911425520223,41.79537663530069,63.673501107855756,62.24207178568232,30.35782548533261,42.563253021240236,40.16756381988525,12.899999618530273,38.18780531803218 35582,2013-11-08,WMT,77.48999786376953,77.95999908447266,76.79000091552734,62.87881088256836,5793800.0,4.0,0.6739752428465664,63.36559437882271,59.98207674849662,59.01702477224944,97.51187038069575,1.4065912184936924,60.86593907674153,60.27379455566406,12.899999618530273,38.18780531803218 35641,2013-11-11,AAPL,18.57107162475586,18.631071090698242,18.37178611755371,16.273080825805664,227452400.0,0.0,0.23773899997547332,16.770082199431375,15.611327254914325,57.72619404642691,47.49326370859781,0.317685107196671,15.861712551116943,15.505202404658,12.529999732971191,11.415506187866749 35642,2013-11-11,AMGN,113.0,113.9800033569336,111.66999816894531,86.31877136230469,2294800.0,0.0,0.1386455227311103,91.25642807960595,84.63036696433936,50.800809926865185,-23.07008611195055,8.827821932055874,86.80743153889973,86.02168986002604,12.529999732971191,11.415506187866749 35643,2013-11-11,AXP,81.58999633789062,81.68000030517578,81.19000244140625,70.3638687133789,2224200.0,0.0,1.2136685131108038,73.59999859978717,66.5450979883476,59.15616435773321,52.54262950481549,16.557505138048473,68.09850018819174,66.21243750254312,12.529999732971191,11.415506187866749 35644,2013-11-11,BA,133.13999938964844,133.3300018310547,132.1199951171875,113.26961517333984,2962200.0,0.0,3.5357893985894577,118.10311647799111,100.5909554824581,67.79108987923229,88.23903128896426,36.244183521903224,106.13671112060547,100.07562395731608,12.529999732971191,11.415506187866749 35645,2013-11-11,CAT,84.19000244140625,84.47000122070312,83.81999969482422,63.78250503540039,2522500.0,0.0,-0.14360938897716835,66.69218755916538,61.92893098636686,49.49761571421458,-23.89120880248238,11.032304943242629,64.01126289367676,63.85748551686605,12.529999732971191,11.415506187866749 35646,2013-11-11,CRM,55.68000030517578,56.13999938964844,55.040000915527344,56.119998931884766,3391900.0,0.0,1.042659516299139,56.67514243737928,51.507857745726184,61.471650567275596,126.91886484558312,36.26056977399268,53.2810001373291,50.90733350118001,12.529999732971191,11.415506187866749 35647,2013-11-11,CSCO,23.5,23.579999923706055,23.399999618530273,17.15837860107422,22694900.0,0.0,-0.0004561065832255906,17.228762097257142,16.196055560213562,50.97173169097449,142.0869649857537,12.538519966913064,16.75740820566813,17.091166083017985,12.529999732971191,11.415506187866749 35648,2013-11-11,CVX,121.18000030517578,121.5,120.70999908447266,79.74175262451172,3427600.0,0.0,0.009770561133890965,80.42519865150635,77.55475969199952,51.31326438549867,89.22163796003626,7.2257533169091195,78.60591150919596,79.47909024556478,12.529999732971191,11.415506187866749 35649,2013-11-11,DIS,68.4800033569336,68.73999786376953,68.19000244140625,62.127403259277344,4954000.0,0.0,0.6674733823675183,63.79344429089374,60.217733153564275,56.402085340657266,53.731727126580736,1.02808145465756,61.0289192199707,59.27891521453857,12.529999732971191,11.415506187866749 35650,2013-11-11,GS,162.5,164.75,162.16000366210938,136.6125030517578,2289000.0,0.0,0.698327023025513,137.4945935618268,130.95257135516536,53.68083421888787,126.55136205785394,14.77205342494826,133.12655690511068,133.4201405843099,12.529999732971191,11.415506187866749 35651,2013-11-11,HD,75.2699966430664,75.66999816894531,74.93000030517578,59.952877044677734,5774000.0,0.0,0.06979624403928142,62.16694722062362,58.826177169024824,48.09284904458437,-48.69790724619788,0.9279092859782918,60.375254185994464,59.99527130126953,12.529999732971191,11.415506187866749 35652,2013-11-11,HON,83.2958984375,83.5819091796875,83.01941680908203,67.91983032226562,2142611.0,0.0,0.5203777671184611,68.61017353795872,65.74780909753933,57.39781339943543,86.58317445246199,12.382793738714055,66.38250122070312,65.31861553192138,12.529999732971191,11.415506187866749 35653,2013-11-11,IBM,172.26577758789062,175.32504272460938,172.12237548828125,116.20945739746094,5462526.0,0.0,-0.36158114338074654,117.79105651282205,108.50497009850608,49.95894815658057,39.03467478813451,3.7569325211961253,114.18175252278645,116.23097661336263,12.529999732971191,11.415506187866749 35654,2013-11-11,INTC,24.040000915527344,24.290000915527344,23.93000030517578,18.27469253540039,19236500.0,0.0,0.21124563945710761,18.5650853178652,17.61753110669535,58.296057905261726,59.01080244865586,8.68700779199644,17.774836285909018,17.454993184407552,12.529999732971191,11.415506187866749 35655,2013-11-11,JNJ,93.97000122070312,94.63999938964844,93.94000244140625,71.89563751220703,4723100.0,0.0,0.9109310432224902,72.02238512173265,68.95911893710523,62.58473427025459,104.41518103840932,54.10413624446385,69.20378901163737,68.14199867248536,12.529999732971191,11.415506187866749 35656,2013-11-11,JPM,53.90999984741211,54.150001525878906,53.70000076293945,40.922122955322266,12062800.0,0.0,0.10675357728472079,41.44177467171361,38.63020981009792,55.09296816218977,137.58264251614165,9.348960685368905,39.78851687113444,39.4310245513916,12.529999732971191,11.415506187866749 35657,2013-11-11,KO,40.0099983215332,40.04999923706055,39.77000045776367,29.054046630859375,9567800.0,0.0,0.31477187293277,29.55498346623892,27.63783651056772,56.552492298513435,95.29142780434847,33.600059691522546,28.163792228698732,28.064558951059976,12.529999732971191,11.415506187866749 35658,2013-11-11,MCD,96.83000183105469,97.48999786376953,96.80000305175781,74.37055206298828,2573800.0,0.0,0.3793034503038939,75.34546982638136,71.58789580472217,53.25781252956352,108.8024177084911,9.379508043251038,73.13857981363932,73.41747805277507,12.529999732971191,11.415506187866749 35659,2013-11-11,MMM,127.54000091552734,128.1699981689453,127.25,93.26116180419922,1751500.0,0.0,1.427401893339578,94.03724421524387,87.67736302352566,67.03741962153575,120.67994109467404,48.46719768113799,89.52416712443033,87.41609001159668,12.529999732971191,11.415506187866749 35660,2013-11-11,MRK,44.761451721191406,44.99045944213867,44.73282241821289,32.89546585083008,7895003.0,0.0,-0.18837696300035844,33.24834543587734,31.34644292471836,51.07085713322668,24.996751947589768,6.89984316240982,32.68665771484375,32.9468105951945,12.529999732971191,11.415506187866749 35661,2013-11-11,MSFT,37.689998626708984,37.779998779296875,37.349998474121094,31.47842788696289,26872500.0,0.0,0.8521481490191007,32.011765345253586,27.69506639607942,63.85276001440906,155.36453077861475,50.220976619870896,29.30811964670817,28.32639023462931,12.529999732971191,11.415506187866749 35662,2013-11-11,NKE,38.650001525878906,38.68000030517578,38.36000061035156,34.56633377075195,3523200.0,0.0,0.6072954299967961,34.77693738784619,33.19097185287647,65.99867009659647,97.36918919043768,39.10148781011033,33.43084595998128,31.66035296122233,12.529999732971191,11.415506187866749 35663,2013-11-11,PG,82.3499984741211,82.68000030517578,82.0199966430664,61.698055267333984,6173600.0,0.0,0.868256601184946,62.84956083539235,58.27227296587718,58.66167381787974,97.13225180103314,28.194473652277768,59.425689697265625,58.91511027018229,12.529999732971191,11.415506187866749 35664,2013-11-11,TRV,87.77999877929688,88.30999755859375,87.6500015258789,69.83026123046875,1367300.0,0.0,0.5884518977826616,70.01541434551392,67.63681191181031,59.93156285241187,115.69537807112953,37.65038901626396,68.14583002726236,66.81139895121257,12.529999732971191,11.415506187866749 35665,2013-11-11,UNH,70.7300033569336,70.94999694824219,70.29000091552734,60.48261642456055,3082600.0,0.0,-0.40321026093589296,63.1405349311809,55.94846615219313,50.133995574308344,1.4173228471473573,9.364188967118185,60.53381525675456,61.420985285441084,12.529999732971191,11.415506187866749 35666,2013-11-11,V,49.65999984741211,49.92499923706055,49.55500030517578,46.45975112915039,8385200.0,0.0,0.3885561414798673,47.94279367417475,44.945223980244194,55.727732857309825,45.909297215151824,2.725158700796822,45.66315167744954,44.263475545247395,12.529999732971191,11.415506187866749 35667,2013-11-11,VZ,50.119998931884766,50.25,49.77000045776367,30.851787567138672,5166900.0,0.0,0.41565983459172884,32.45031182198796,29.392819815585284,54.63419046785316,39.087734494479896,6.110647711734042,30.19749704996745,29.531097062428792,12.529999732971191,11.415506187866749 35668,2013-11-11,WBA,59.77000045776367,60.220001220703125,59.439998626708984,43.75760269165039,2507700.0,0.0,0.8082108795594323,44.9194973015504,42.097405622033584,62.62210024559307,70.43722906811884,34.950659645674996,42.70187390645345,40.29772033691406,12.529999732971191,11.415506187866749 35669,2013-11-11,WMT,77.86000061035156,79.06999969482422,77.79000091552734,63.72570037841797,7450500.0,0.0,0.746309083262858,63.63259292229721,60.06431602850845,62.046100258279665,132.51993280735698,14.402056177632488,61.001708348592125,60.339662869771324,12.529999732971191,11.415506187866749 35670,2013-11-12,AAPL,18.48821449279785,18.711429595947266,18.46428680419922,16.303171157836914,204276800.0,1.0,0.2256124530070167,16.72278207578843,15.734575140092913,57.9778174572883,52.5071330322584,4.371129231375983,15.898166338602701,15.513153727849325,12.819999694824219,23.311771413148104 35671,2013-11-12,AMGN,112.16999816894531,112.94999694824219,111.44999694824219,86.3264389038086,2413500.0,1.0,0.04742375830446122,91.12154336929451,84.89797109603752,50.812504344819146,-33.95993596913064,10.185397665999961,86.7718386332194,86.13241462707519,12.819999694824219,23.311771413148104 35672,2013-11-12,AXP,81.2300033569336,81.3499984741211,80.58000183105469,70.04402160644531,2237200.0,1.0,1.0959732432495173,72.94240813869267,67.70232452732294,58.05752346161552,41.466901339970796,8.051973002505717,68.25207888285318,66.3120646794637,12.819999694824219,23.311771413148104 35673,2013-11-12,BA,132.39999389648438,133.0800018310547,131.97000122070312,113.09867095947266,2851000.0,1.0,3.3840848728999475,117.8460332595181,102.09407370459323,67.42203705590373,80.28466881628947,34.86565987809571,106.56426239013672,100.47433166503906,12.819999694824219,23.311771413148104 35674,2013-11-12,CAT,83.9800033569336,84.27999877929688,83.54000091552734,63.555118560791016,3483000.0,1.0,-0.1536370354508989,66.66336847422028,61.85894216420747,48.7099022189173,-41.41781170800692,14.411785038215061,64.02825444539388,63.86046174367269,12.819999694824219,23.311771413148104 35675,2013-11-12,CRM,56.130001068115234,57.5,55.959999084472656,56.709999084472656,6072000.0,1.0,1.1255853051092686,56.70356363540841,52.07843633407402,62.50798572001587,158.3181879320369,44.432766811735355,53.41700007120768,51.12850017547608,12.819999694824219,23.311771413148104 35676,2013-11-12,CSCO,23.43000030517578,23.84000015258789,23.43000030517578,17.363256454467773,38031100.0,1.0,0.04012042971005059,17.316571788552405,16.148489399191735,53.30564386276036,175.480224429135,20.881798983460957,16.769359334309897,17.08672831853231,12.819999694824219,23.311771413148104 35677,2013-11-12,CVX,121.02999877929688,121.25,119.62999725341797,79.03047943115234,6914200.0,1.0,0.003123097497663707,80.37471523917235,77.72708072030032,48.85125681926808,54.251041649338234,3.5194176524748917,78.57693405151367,79.49379857381184,12.819999694824219,23.311771413148104 35678,2013-11-12,DIS,68.33000183105469,68.44999694824219,67.41999816894531,61.609214782714844,6586700.0,1.0,0.5772415128005548,63.70051016653037,60.43157601511026,54.51811409181153,28.35823768415089,11.66597357588258,61.11800994873047,59.36891530354818,12.819999694824219,23.311771413148104 35679,2013-11-12,GS,163.10000610351562,164.3800048828125,162.1300048828125,135.8203582763672,2239600.0,1.0,0.7111623670461142,137.50818268311465,131.37757018553768,52.62205089589149,103.98329061267629,14.552802197909973,133.23467610677082,133.4865353902181,12.819999694824219,23.311771413148104 35680,2013-11-12,HD,75.83999633789062,76.58999633789062,75.72000122070312,60.597190856933594,6629200.0,1.0,0.06564608369533431,62.1746324275457,58.89803755536445,50.60083183959975,24.052578483179428,12.701602906680273,60.37313270568848,60.01335182189941,12.819999694824219,23.311771413148104 35681,2013-11-12,HON,83.16242218017578,83.32449340820312,82.42832946777344,67.27493286132812,2557350.0,1.0,0.4787758764385046,68.58188775441839,65.8887505207281,55.05796668799348,60.36732757561257,3.677381598458471,66.4697774251302,65.38504333496094,12.819999694824219,23.311771413148104 35682,2013-11-12,IBM,174.50286865234375,175.95602416992188,174.24473571777344,116.33020782470703,4454391.0,1.0,-0.1503849259565584,117.71265390024189,108.54501593008038,50.150439389076524,67.04772720036176,6.604985001836406,114.13272908528646,116.22911376953125,12.819999694824219,23.311771413148104 35683,2013-11-12,INTC,23.989999771118164,24.5,23.979999542236328,18.471275329589844,37813500.0,1.0,0.21928432370971151,18.55937319674593,17.718278399323403,60.42726418989759,75.02377563917476,16.269967986793247,17.820497512817383,17.484690316518147,12.819999694824219,23.311771413148104 35684,2013-11-12,JNJ,93.9800033569336,94.08999633789062,93.0,71.3390121459961,7639600.0,1.0,0.8807524332229519,71.91015661996617,69.34813195425257,59.85677378861209,79.95618768242008,33.78061698535395,69.35857442220052,68.19011637369792,12.819999694824219,23.311771413148104 35685,2013-11-12,JPM,53.93000030517578,54.08000183105469,53.599998474121094,40.82380676269531,15964800.0,1.0,0.1707309071372336,41.528534580957526,38.66901523898876,54.62959952482822,116.6350007622658,7.707483256377056,39.84877840677897,39.462782287597655,12.819999694824219,23.311771413148104 35686,2013-11-12,KO,39.90999984741211,39.9900016784668,39.619998931884766,29.061328887939453,10509200.0,1.0,0.30806382595025283,29.487868920139107,27.8667260734522,56.615095707779915,84.44652913551958,26.21142634462083,28.210673014322918,28.08131936391195,12.819999694824219,23.311771413148104 35687,2013-11-12,MCD,97.06999969482422,97.76000213623047,96.8499984741211,74.80718231201172,3845000.0,1.0,0.40994676847367373,75.42177354311868,71.80726774716452,55.09000187265752,117.38208276762987,13.101756564566974,73.17764612833659,73.45507787068685,12.819999694824219,23.311771413148104 35688,2013-11-12,MMM,128.14999389648438,128.58999633789062,127.55000305175781,93.56002044677734,2428600.0,1.0,1.4563741465087077,94.10631336580153,88.23076549162036,67.68400556718817,121.79469002515346,51.08920722311889,89.73651631673177,87.57870534261068,12.819999694824219,23.311771413148104 35689,2013-11-12,MRK,44.799617767333984,45.4484748840332,44.656490325927734,33.308414459228516,14620229.0,1.0,-0.09349193545882173,33.37977504830406,31.286403845738914,54.06499909002791,56.978331354727516,16.051670161412,32.65982831319173,32.95188496907552,12.819999694824219,23.311771413148104 35690,2013-11-12,MSFT,37.380001068115234,37.599998474121094,37.20000076293945,31.285797119140625,31651600.0,1.0,0.8440327368227294,32.17156624263936,27.775601726110644,62.602439646564925,131.44887438811438,45.94417442068225,29.413633155822755,28.409712759653726,12.819999694824219,23.311771413148104 35691,2013-11-12,NKE,38.5,38.630001068115234,38.20000076293945,34.43642044067383,4327400.0,1.0,0.5843025093829155,34.72966176957508,33.37981050520519,64.87551161712531,83.63678369547517,32.55480821930597,33.49729684193929,31.75274524688721,12.819999694824219,23.311771413148104 35692,2013-11-12,PG,82.2300033569336,83.04000091552734,82.12000274658203,62.10306167602539,8201700.0,1.0,0.8791430778503937,62.74761549546469,58.80938905165444,59.92781048339006,100.78644759879118,31.925249382924946,59.6064692179362,58.96295560201009,12.819999694824219,23.311771413148104 35693,2013-11-12,TRV,87.5,87.86000061035156,86.12000274658203,68.61578369140625,2496800.0,1.0,0.5071055540512219,69.76503426624248,68.04277899669697,54.435367208547724,51.75477251256742,10.556331409625733,68.19292933146158,66.90013669331869,12.819999694824219,23.311771413148104 35694,2013-11-12,UNH,70.47000122070312,70.9000015258789,69.87000274658203,60.010772705078125,3604800.0,1.0,-0.34698321101314633,62.50223271566515,56.25046694558973,48.80113786100807,-7.030607442463334,4.2313110016654525,60.45860481262207,61.39966672261556,12.819999694824219,23.311771413148104 35695,2013-11-12,V,49.70249938964844,49.79499816894531,49.212501525878906,46.22661209106445,9016400.0,1.0,0.3549053556066042,47.76016272765247,45.288730247201045,54.819957898069894,30.60462275166498,2.188102681743264,45.702398935953774,44.3539768854777,12.819999694824219,23.311771413148104 35696,2013-11-12,VZ,50.0099983215332,50.470001220703125,49.779998779296875,30.975292205810547,9595800.0,1.0,0.3831307444859,32.111438534427556,29.96882460338983,55.31970808080782,41.17678445804853,10.013624451729058,30.27358957926432,29.563953336079916,12.819999694824219,23.311771413148104 35697,2013-11-12,WBA,59.36000061035156,59.63999938964844,59.13999938964844,43.77968215942383,4053900.0,1.0,0.7520489850078249,44.64887004669805,42.6020943087707,62.6985569764191,54.87750100322492,29.139633227542728,42.78136647542318,40.43217035929362,12.819999694824219,23.311771413148104 35698,2013-11-12,WMT,78.8499984741211,78.97000122070312,78.25,63.483741760253906,5266100.0,1.0,0.7751744065472934,63.721934456752344,60.325020651890235,60.7197022766936,125.58392289299235,14.402056177632483,61.139360682169595,60.40862299601237,12.819999694824219,23.311771413148104 35699,2013-11-13,AAPL,18.5,18.65178680419922,18.46285629272461,16.32261848449707,197220800.0,2.0,0.21509186872818375,16.667134589555573,15.860541039106538,58.144384705948795,47.599131251456285,4.29042919649101,15.933605988820394,15.524894301096598,12.520000457763672,15.350275398764396 35700,2013-11-13,AMGN,111.55000305175781,113.97000122070312,110.8499984741211,86.95448303222656,3220900.0,2.0,0.025513659572695246,91.12444671937142,84.87397399596061,51.78362347390189,-23.2937665317522,2.6128164349265304,86.7958262125651,86.2392416636149,12.520000457763672,15.350275398764396 35701,2013-11-13,AXP,80.56999969482422,81.47000122070312,80.22000122070312,70.39842987060547,2828200.0,2.0,1.0195440102342133,72.17961926678005,68.9076976277512,58.93179461681932,39.718941702834925,3.296606810558591,68.44974225362142,66.41860421498616,12.520000457763672,15.350275398764396 35702,2013-11-13,BA,131.9199981689453,133.49000549316406,131.10000610351562,113.81658935546875,3577100.0,2.0,3.283932824557155,117.74634087489689,103.3276550967828,68.17475387517035,76.21568400158266,26.904433602588846,107.01318995157878,100.8862818400065,12.520000457763672,15.350275398764396 35703,2013-11-13,CAT,83.45999908447266,84.25,83.0,63.8204231262207,3952800.0,2.0,-0.13857870726412358,66.59353747487832,61.817356156103116,49.67652708535854,-48.91664403659106,20.627481109454884,64.04631182352702,63.872124735514326,12.520000457763672,15.350275398764396 35704,2013-11-13,CRM,56.7599983215332,57.7599983215332,56.650001525878906,57.209999084472656,4583700.0,2.0,1.2176145093894633,57.093296156963376,52.15170353786084,63.371714816174766,163.16615032023566,45.85153658188097,53.55233332316081,51.35883350372315,12.520000457763672,15.350275398764396 35705,2013-11-13,CSCO,23.600000381469727,24.0,23.510000228881836,17.560823440551758,75234900.0,2.0,0.08721427977318896,17.460447576852896,16.077783700612923,55.422522967244646,193.48352083565115,25.553487080243347,16.78594487508138,17.08497797648112,12.520000457763672,15.350275398764396 35706,2013-11-13,CVX,119.58000183105469,120.1500015258789,119.19000244140625,79.08975982666016,6212000.0,2.0,0.0026083003018015916,80.37751128881244,77.78553421289654,49.06197390873806,28.06266228440676,7.553915654603542,78.56068903605143,79.51355590820313,12.520000457763672,15.350275398764396 35707,2013-11-13,DIS,67.43000030517578,68.98999786376953,67.30000305175781,62.70013427734375,5681000.0,2.0,0.5869936941894238,63.61808486913973,60.752183380371996,57.60236002390311,47.46702819673569,3.3392534122146516,61.241949717203774,59.47633984883626,12.520000457763672,15.350275398764396 35708,2013-11-13,GS,161.77999877929688,163.7100067138672,161.1999969482422,135.86199951171875,3398300.0,2.0,0.716435941767827,137.5807760991079,131.36251003370458,52.67281314150685,81.23860394327545,7.732562508641151,133.35335489908854,133.54074274698894,12.520000457763672,15.350275398764396 35709,2013-11-13,HD,75.69000244140625,77.69000244140625,75.69000244140625,61.72672653198242,7064700.0,2.0,0.15175184002582398,62.3019159076637,58.98234236259998,54.58065685307884,86.21182312034215,24.212997944976692,60.40707283020019,60.06239070892334,12.520000457763672,15.350275398764396 35710,2013-11-13,HON,82.33299255371094,83.42936706542969,82.11371612548828,67.98970794677734,2789265.0,2.0,0.49774476233547205,68.65803996101069,65.94933690056159,57.06478341659383,66.72428911386197,0.6991652890065944,66.5907201131185,65.46001726786295,12.520000457763672,15.350275398764396 35711,2013-11-13,IBM,174.25430297851562,175.47801208496094,173.6042022705078,116.63522338867188,4920802.0,2.0,0.041127710187311095,117.36513919241276,108.75384045236262,50.643975817888965,63.11355689955224,3.288193789049323,114.1237897237142,116.22885767618816,12.520000457763672,15.350275398764396 35712,2013-11-13,INTC,24.25,24.6200008392334,24.200000762939453,18.599815368652344,22990300.0,2.0,0.23333737775067576,18.608635972444755,17.75368378310944,61.74947869819336,92.37507752974673,20.312265372129033,17.86894505818685,17.51353340148926,12.520000457763672,15.350275398764396 35713,2013-11-13,JNJ,93.36000061035156,93.44999694824219,92.31999969482422,71.17127990722656,8954300.0,2.0,0.8336908088118093,71.8931489584715,69.53517745754414,59.05435990347812,61.255245134653556,21.399874835947706,69.51234385172526,68.2445198059082,12.520000457763672,15.350275398764396 35714,2013-11-13,JPM,53.52000045776367,54.20000076293945,53.150001525878906,40.95238494873047,22121900.0,2.0,0.2291668937180802,41.546218343469135,38.661920694616796,55.140051321457264,100.17888982467313,0.4539345462348764,39.90046679178874,39.49305375417074,12.520000457763672,15.350275398764396 35715,2013-11-13,KO,39.81999969482422,40.119998931884766,39.650001525878906,29.236225128173828,11770500.0,2.0,0.3132493715416196,29.456692906961845,28.05239065016706,58.11455264562642,88.87830125113058,29.807671648780932,28.27601515452067,28.102562046051027,12.520000457763672,15.350275398764396 35716,2013-11-13,MCD,97.47000122070312,98.12000274658203,97.30999755859375,75.1518783569336,4164800.0,2.0,0.4567804285323689,75.62674273731835,71.82367230174415,56.48304809043353,127.47986963368642,17.907689711017518,73.24990514119466,73.49816983540853,12.520000457763672,15.350275398764396 35717,2013-11-13,MMM,127.86000061035156,128.66000366210938,127.43000030517578,93.72766876220703,2426300.0,2.0,1.4758500036810887,94.23407697743495,88.66060075694004,68.04772249092612,115.33915497300289,48.777172805876425,89.96465810139973,87.74641036987305,12.520000457763672,15.350275398764396 35718,2013-11-13,MRK,44.59923553466797,45.200382232666016,44.51335906982422,33.13344192504883,14836955.0,2.0,-0.032044301958173094,33.403238958209535,31.274839502483825,52.6527130539821,44.330690788467535,12.361939423926197,32.635798645019534,32.95427443186442,12.520000457763672,15.350275398764396 35719,2013-11-13,MSFT,36.97999954223633,38.15999984741211,36.900001525878906,31.95574951171875,44957600.0,2.0,0.8814993969107547,32.43841405108944,27.803524349179114,65.06371338097235,136.64820514718636,51.4593840275568,29.531987762451173,28.500991090138754,12.520000457763672,15.350275398764396 35720,2013-11-13,NKE,38.27000045776367,38.94499969482422,38.22999954223633,34.87544631958008,4802200.0,2.0,0.5946514022690295,34.821489562603524,33.43716217079491,66.84783195731977,101.05375577398745,38.63303301559359,33.58629601796468,31.853049945831298,12.520000457763672,15.350275398764396 35721,2013-11-13,PG,82.56999969482422,83.5,82.45999908447266,62.62808609008789,7581600.0,2.0,0.9195359335921225,62.86421018969756,59.079810653808295,61.50880356238414,110.4696512816658,36.43620464416124,59.81045430501302,59.02029558817546,12.520000457763672,15.350275398764396 35722,2013-11-13,TRV,86.23999786376953,87.5199966430664,86.08000183105469,69.23490905761719,2081900.0,2.0,0.4869826010926772,69.77779265559134,68.12051209294383,56.537377674162165,53.4362963019659,9.951491728619235,68.2654291788737,66.99866790771485,12.520000457763672,15.350275398764396 35723,2013-11-13,UNH,69.94999694824219,71.12999725341797,69.80999755859375,60.920169830322266,3879500.0,2.0,-0.22643195437598962,61.34119989739932,57.05289342535458,51.378404388291735,7.568992398967027,6.792104578411067,60.413994216918944,61.38282095591227,12.520000457763672,15.350275398764396 35724,2013-11-13,V,49.162498474121094,49.94499969482422,49.125,46.67280960083008,8181600.0,2.0,0.3600903776460953,47.73690071672045,45.41816520124831,56.23153164067668,37.99081204388709,0.04998076431460286,45.76740023295085,44.458753776550296,12.520000457763672,15.350275398764396 35725,2013-11-13,VZ,49.880001068115234,50.0,49.36000061035156,30.87030601501465,10915600.0,2.0,0.34490386101201764,31.752304602171563,30.497161149476383,54.59425544018814,23.75457870993089,1.4106398536725235,30.35025316874186,29.59088741938273,12.520000457763672,15.350275398764396 35726,2013-11-13,WBA,59.33000183105469,60.630001068115234,59.279998779296875,44.5966911315918,4566600.0,2.0,0.7646516467713056,44.669953308173554,42.80182403557645,65.40717833955063,81.333400388318,38.483916440431614,42.88097750345866,40.57729301452637,12.520000457763672,15.350275398764396 35727,2013-11-13,WMT,78.41999816894531,78.98999786376953,78.3499984741211,63.636993408203125,8286700.0,2.0,0.8011809946373489,63.92489133034583,60.3882281764901,61.26230313070911,122.04164419363883,14.675873958357325,61.2786257425944,60.48484236399333,12.520000457763672,15.350275398764396 35728,2013-11-14,AAPL,18.671785354614258,18.902856826782227,18.638214111328125,16.558692932128906,282419200.0,3.0,0.2232302059991227,16.640979437667955,15.970055146377458,60.129017984644214,74.27750313454268,16.41554919140504,15.983304564158122,15.539899158477784,12.369999885559082,92.37834961287102 35729,2013-11-14,AMGN,114.0199966430664,116.76000213623047,113.62000274658203,88.39441680908203,4040300.0,3.0,0.12292338596139984,91.12682582990595,84.87474582536748,53.94043998190294,42.466238649982174,14.556894149864648,86.91713460286458,86.38214403788248,12.369999885559082,92.37834961287102 35730,2013-11-14,AXP,81.61000061035156,81.91000366210938,81.3499984741211,70.78744506835938,2284100.0,3.0,0.9790773732455023,72.1543956449081,69.0764179537247,59.8813587034641,51.51361912470256,8.554699080685849,68.676509475708,66.54354852040609,12.369999885559082,92.37834961287102 35731,2013-11-14,BA,133.6999969482422,135.3800048828125,133.1699981689453,115.45758819580078,3279600.0,3.0,3.298948274519546,117.96616344261729,104.23976383399405,69.82342521304776,91.62371056433425,35.716658537458066,107.59061915079752,101.33580106099447,12.369999885559082,92.37834961287102 35732,2013-11-14,CAT,84.0,84.19999694824219,83.55999755859375,63.48689270019531,4496300.0,3.0,-0.151808043014249,66.49848086185943,61.75399907283296,48.48809718707878,-45.08635824236419,20.62748110945488,64.05576032002767,63.889770634969075,12.369999885559082,92.37834961287102 35733,2013-11-14,CRM,57.09000015258789,57.689998626708984,56.7400016784668,56.9900016784668,4850200.0,3.0,1.258291562869033,57.384838538548664,52.25816149196892,62.71409521472737,145.29485260077703,45.85153658188098,53.71866671244303,51.58366686503093,12.369999885559082,92.37834961287102 35734,2013-11-14,CSCO,20.940000534057617,21.440000534057617,20.770000457763672,15.636446952819824,243255400.0,3.0,-0.030394238768760573,17.574666595562014,15.860395336048091,38.04389288320351,-313.43615229646076,39.664327923783176,16.7459454536438,17.054181369145713,12.369999885559082,92.37834961287102 35735,2013-11-14,CVX,119.58000183105469,119.93000030517578,119.31999969482422,79.40186309814453,5470900.0,3.0,0.02707237201548196,80.40734453168862,77.82445020708091,50.179816367928304,30.690539160057327,7.553915654603541,78.61148630777994,79.54499142964681,12.369999885559082,92.37834961287102 35736,2013-11-14,DIS,69.13999938964844,70.1500015258789,69.0,63.6546630859375,7246600.0,3.0,0.6640896535791896,63.65671521024519,61.040823928548754,60.05424857567968,102.5192555318283,11.768661807922683,61.423767725626625,59.610885302225746,12.369999885559082,92.37834961287102 35737,2013-11-14,GS,163.5500030517578,163.9499969482422,162.41000366210938,136.07876586914062,3648200.0,3.0,0.7296950508539339,137.63486152352345,131.7153231078242,52.9443121368717,92.17780477764742,9.223427487687344,133.52984263102215,133.63249867757162,12.369999885559082,92.37834961287102 35738,2013-11-14,HD,78.13999938964844,79.33999633789062,78.05999755859375,62.7926139831543,6843800.0,3.0,0.302512308013263,62.67398684375107,58.864813968016506,57.892278672627825,208.6530156563723,37.44019977271817,60.4882085164388,60.136579831441246,12.369999885559082,92.37834961287102 35739,2013-11-14,HON,83.65817260742188,84.67828369140625,83.32449340820312,68.89098358154297,2936112.0,3.0,0.5788307519245279,68.90817389717948,65.84915489920725,59.42794532928167,127.22980558711967,14.598736479705208,66.77770258585612,65.56477451324463,12.369999885559082,92.37834961287102 35740,2013-11-14,IBM,172.5430145263672,175.14340209960938,171.7590789794922,115.78372955322266,6612289.0,3.0,0.12277909681475307,117.61652720239485,109.03075139257587,49.23622625008254,38.44175497895996,5.742171633427757,114.1096415201823,116.21125055948893,12.369999885559082,92.37834961287102 35741,2013-11-14,INTC,24.43000030517578,24.5,24.350000381469727,18.4410343170166,20198900.0,3.0,0.22902219514230637,18.630973432101904,17.783656122646633,59.220967708180034,83.66501879694212,20.312265372129044,17.91934102376302,17.544099807739258,12.369999885559082,92.37834961287102 35742,2013-11-14,JNJ,93.4000015258789,94.13999938964844,93.4000015258789,71.61355590820312,7045700.0,3.0,0.822599692227854,71.99861820189116,69.578397484144,60.498787072087985,84.87170103589186,28.570189246204887,69.6989028930664,68.31802533467611,12.369999885559082,92.37834961287102 35743,2013-11-14,JPM,54.2599983215332,54.5,53.70000076293945,41.14905548095703,17634000.0,3.0,0.28802730294088974,41.573605872294806,38.64890618214855,55.92469540025779,122.53533393362846,5.0126722148176395,39.96249275207519,39.53273506164551,12.369999885559082,92.37834961287102 35744,2013-11-14,KO,40.09000015258789,40.439998626708984,40.029998779296875,29.301809310913086,10887200.0,3.0,0.31897411418594146,29.484570478213094,28.14548056243632,58.66868873115626,105.25866911362797,37.78625230009111,28.350101661682128,28.129359499613443,12.369999885559082,92.37834961287102 35745,2013-11-14,MCD,98.18000030517578,98.69999694824219,97.18000030517578,74.73058319091797,6594200.0,3.0,0.4546604004798951,75.73579336734052,71.87471536068684,54.35144181359257,116.03592017405919,25.046753863195942,73.32369613647461,73.5391788482666,12.369999885559082,92.37834961287102 35746,2013-11-14,MMM,128.97000122070312,130.1199951171875,128.8000030517578,94.6023178100586,2569800.0,3.0,1.5440626362951377,94.65328386192395,88.76400434608387,69.8774865080048,138.6171784858203,57.27920919497459,90.23774770100911,87.94527524312338,12.369999885559082,92.37834961287102 35747,2013-11-14,MRK,45.343509674072266,45.67748260498047,45.32442855834961,33.46937942504883,11822069.0,3.0,0.043262041120200934,33.510376376151235,31.217395382881968,54.98803263729444,106.75872523644446,21.279943104626188,32.623200225830075,32.963419087727864,12.369999885559082,92.37834961287102 35748,2013-11-14,MSFT,37.869998931884766,38.130001068115234,37.720001220703125,31.838504791259766,46183700.0,3.0,0.8914551854113597,32.65039188875163,27.851144862041824,64.29761574150697,137.26375091740618,51.45938402755681,29.648109181722006,28.59045483271281,12.369999885559082,92.37834961287102 35749,2013-11-14,NKE,39.1150016784668,39.404998779296875,38.94499969482422,35.2293586730957,4764200.0,3.0,0.624215179571145,34.98540876602848,33.456916444542806,68.33080523515254,140.41596008402004,46.20150019855974,33.69082533518473,31.962974007924398,12.369999885559082,92.37834961287102 35750,2013-11-14,PG,83.43000030517578,84.45999908447266,83.43000030517578,63.24311828613281,7580500.0,3.0,0.9897661133182325,63.18285684031681,59.128682618911704,63.2651368454451,135.1227738261158,44.622597620402814,60.03717435201009,59.0897466023763,12.369999885559082,92.37834961287102 35751,2013-11-14,TRV,87.55999755859375,88.27999877929688,87.29000091552734,70.05253601074219,1585900.0,3.0,0.5308908980144338,69.94119037592604,68.13413158452319,59.114171440205666,105.791099310802,18.956487059191257,68.37629699707031,67.12200139363607,12.369999885559082,92.37834961287102 35752,2013-11-14,UNH,71.33999633789062,71.5999984741211,70.94000244140625,61.28907012939453,3581200.0,3.0,-0.09997459891516769,61.35632106041402,57.043778884654344,52.38424322985204,33.204338260516266,11.936002463624343,60.38310902913411,61.38081302642822,12.369999885559082,92.37834961287102 35753,2013-11-14,V,49.98249816894531,50.057498931884766,49.692501068115234,46.75925064086914,10909600.0,3.0,0.36694470434515125,47.754067140634916,45.45402917284164,56.50387924779267,50.55465095399571,1.7746941159909317,45.8599188486735,44.544881629943845,12.369999885559082,92.37834961287102 35754,2013-11-14,VZ,50.09000015258789,50.43000030517578,50.09000015258789,31.043216705322266,8874000.0,3.0,0.32481694058252586,31.621557536841358,30.71250980782417,55.58658577888682,41.66647753337272,9.183032484743316,30.428203328450522,29.62721652984619,12.369999885559082,92.37834961287102 35755,2013-11-14,WBA,60.11000061035156,60.47999954223633,59.79999923706055,44.48200225830078,4031800.0,3.0,0.7566625782406007,44.75871609198108,42.83628818047986,64.7246664758848,81.82250762400052,38.48391644043162,42.99075012207031,40.72467517852783,12.369999885559082,92.37834961287102 35756,2013-11-14,WMT,77.75,79.52999877929688,77.68000030517578,63.78213882446289,9302100.0,3.0,0.8240048105960014,64.12887196042469,60.45040851137707,61.77957944444125,116.35194747698544,2.887810717908959,61.43778444925944,60.55917905171712,12.369999885559082,92.37834961287102 35757,2013-11-15,AAPL,18.806428909301758,18.89607048034668,18.731786727905273,16.459306716918945,317920400.0,4.0,0.21913421710919323,16.604334534692846,16.066437254857938,58.91245640433848,71.54290976020981,16.41554919140504,16.030085118611655,15.552935870488485,12.1899995803833,9.102726782782888 35758,2013-11-15,AMGN,115.0,115.62999725341797,113.69999694824219,88.06507873535156,2910500.0,4.0,0.17156872826505776,91.14319346183701,84.89953114753799,53.375524517628264,26.57199123213281,14.556894149864648,86.98195521036784,86.49870974222819,12.1899995803833,9.102726782782888 35759,2013-11-15,AXP,83.02999877929688,83.26000213623047,82.37000274658203,71.57405090332031,4439700.0,4.0,0.9989643496387544,72.23229206391254,69.19561015776715,61.732186675335974,73.7725193560964,22.39425756169294,68.92114092508952,66.67557010650634,12.1899995803833,9.102726782782888 35760,2013-11-15,BA,135.36000061035156,136.57000732421875,134.5399932861328,116.30368041992188,4495100.0,4.0,3.3406122002089234,118.1546479905072,105.24823515768615,70.63481174124053,99.3914426440777,40.54124644133329,108.14061609903972,101.781964747111,12.1899995803833,9.102726782782888 35761,2013-11-15,CAT,84.0,84.11000061035156,83.5,63.47175598144531,4743900.0,4.0,-0.16165038855334757,66.16549745120422,61.814118713956915,48.43369836252534,-48.832728013116665,21.35262883110776,64.05893402099609,63.891733932495114,12.1899995803833,9.102726782782888 35762,2013-11-15,CRM,57.38999938964844,57.88999938964844,56.77000045776367,57.310001373291016,5295000.0,4.0,1.301348585406025,57.749013158611604,52.21498716182296,63.287353374744235,139.57680878270085,47.0401172660849,53.86800003051758,51.80966688791911,12.1899995803833,9.102726782782888 35763,2013-11-15,CSCO,21.459999084472656,21.690000534057617,21.260000228881836,15.760832786560059,85506000.0,4.0,-0.11226877523381518,17.621917045679023,15.709243499670098,39.3162407330055,-220.0852149522573,32.929713854233064,16.70984827677409,17.02618424097697,12.1899995803833,9.102726782782888 35764,2013-11-15,CVX,119.77999877929688,120.2699966430664,119.12999725341797,79.73393249511719,6008000.0,4.0,0.07242072913351194,80.47334149565805,77.85185076508415,51.35480120405527,37.31020635271738,3.7240534874606483,78.6759869893392,79.57548497517904,12.1899995803833,9.102726782782888 35765,2013-11-15,DIS,69.7699966430664,70.16999816894531,69.55000305175781,63.63650131225586,6184400.0,4.0,0.7154756950458037,63.755670206162165,61.200959737685494,59.9859673692116,107.560201957056,12.005720067462923,61.566192372639975,59.73755226135254,12.1899995803833,9.102726782782888 35766,2013-11-15,GS,163.17999267578125,165.4199981689453,163.17999267578125,137.0793914794922,2667200.0,4.0,0.8115896146291561,137.84046910673564,131.98582789033466,54.19899941187997,118.23539895372349,17.90854372641284,133.7480234781901,133.7090726216634,12.1899995803833,9.102726782782888 35767,2013-11-15,HD,78.83999633789062,80.08999633789062,78.55999755859375,63.659671783447266,10414800.0,4.0,0.48634905408932383,63.174563508543635,58.78900651403938,60.32650156282165,230.61492644407008,42.33077547286463,60.6008970896403,60.221658833821614,12.1899995803833,9.102726782782888 35768,2013-11-15,HON,84.16345977783203,84.630615234375,84.09672546386719,68.85212707519531,2698114.0,4.0,0.6326636349773906,68.98780526998341,66.08340597269238,59.28242115989474,139.68836244716144,14.59873647970521,66.9429308573405,65.66642367045084,12.1899995803833,9.102726782782888 35769,2013-11-15,IBM,174.35946655273438,175.21987915039062,173.193115234375,116.40644836425781,5414201.0,4.0,0.23502736360754284,117.82538779547131,109.47882286737048,50.28178130018146,60.38031311847848,5.334140563011645,114.111195119222,116.2005453745524,12.1899995803833,9.102726782782888 35770,2013-11-15,INTC,24.399999618530273,24.549999237060547,24.25,18.539323806762695,22866500.0,4.0,0.23087217153837258,18.660307189433933,17.819458130390284,60.26294648804696,82.69593761518647,15.024384219321426,17.967769877115884,17.57518081665039,12.1899995803833,9.102726782782888 35771,2013-11-15,JNJ,93.62999725341797,94.4000015258789,93.55000305175781,71.97189331054688,7063000.0,4.0,0.8331210353507288,72.13225983261592,69.65520507216925,61.63318583994032,93.14144810150304,31.10188934918857,69.87885131835938,68.40431391398111,12.1899995803833,9.102726782782888 35772,2013-11-15,JPM,54.27000045776367,54.959999084472656,54.189998626708984,41.50457763671875,20530100.0,4.0,0.35922138751591604,41.66589030267135,38.599738512025915,57.32068444422286,145.35566009927595,11.644803467891933,40.01796328226725,39.57108313242595,12.1899995803833,9.102726782782888 35773,2013-11-15,KO,40.15999984741211,40.31999969482422,39.959999084472656,29.3090877532959,12021500.0,4.0,0.3204048952604879,29.518012461491494,28.21697269933614,58.73136973209655,96.60138475622388,34.21878843003841,28.423459180196126,28.155916277567545,12.1899995803833,9.102726782782888 35774,2013-11-15,MCD,97.44999694824219,97.70999908447266,96.4000015258789,74.24037170410156,7096800.0,4.0,0.4087129049037941,75.76444341181966,71.97782190800456,51.98973109462075,67.5990771095295,11.150885236580256,73.38038177490235,73.56758562723796,12.1899995803833,9.102726782782888 35775,2013-11-15,MMM,129.14999389648438,130.0,128.97999572753906,94.64608001708984,2360400.0,4.0,1.5834004289462627,95.00046179362512,88.9277784102323,69.966506542976,130.54797929624044,57.27920919497461,90.49164428710938,88.12968393961589,12.1899995803833,9.102726782782888 35776,2013-11-15,MRK,45.4484748840332,46.068702697753906,45.4484748840332,33.64435958862305,12567092.0,4.0,0.11572825411778354,33.69347471702743,31.13648362647844,56.1533421906515,133.5743659646127,27.726517011638556,32.61946779886882,32.9714334487915,12.1899995803833,9.102726782782888 35777,2013-11-15,MSFT,37.95000076293945,38.02000045776367,37.720001220703125,31.687774658203125,50601300.0,4.0,0.8770722149567547,32.806858326946575,27.93585426613204,63.306276962153376,122.87631914454022,51.4593840275568,29.758647918701172,28.666520023345946,12.1899995803833,9.102726782782888 35778,2013-11-15,NKE,39.19499969482422,39.63999938964844,39.125,35.48918533325195,5774000.0,4.0,0.660991032916364,35.238671037550205,33.35104148686386,69.37134935663656,157.76148658982643,49.59627980005294,33.79654941558838,32.07179609934489,12.1899995803833,9.102726782782888 35779,2013-11-15,PG,84.16999816894531,84.91999816894531,84.16000366210938,63.63313674926758,9664700.0,4.0,1.0646229564498029,63.52522019131032,59.19358779208812,64.3327781714186,147.13709389576522,48.04965257353783,60.272429656982425,59.16086057027181,12.1899995803833,9.102726782782888 35780,2013-11-15,TRV,88.22000122070312,88.87000274658203,88.06999969482422,70.38592529296875,1764700.0,4.0,0.5858371030394096,70.19288055184596,68.0483456444431,60.111708101379,135.6541832818409,25.166689296205764,68.48187204996745,67.23603477478028,12.1899995803833,9.102726782782888 35781,2013-11-15,UNH,71.12999725341797,71.95999908447266,71.08999633789062,61.6579704284668,3872600.0,4.0,0.029668932484852917,61.74947226825745,56.91743866619079,53.38189070540241,46.28546509019271,15.743259835355941,60.3510799407959,61.38324400583903,12.1899995803833,9.102726782782888 35782,2013-11-15,V,49.939998626708984,50.6349983215332,49.935001373291016,47.19144058227539,12391600.0,4.0,0.40260988777603046,47.80559911691423,45.44815568960433,57.86010985785197,73.88513492788928,10.27104253221028,45.95262171427409,44.636153348286946,12.1899995803833,9.102726782782888 35783,2013-11-15,VZ,50.15999984741211,50.41999816894531,49.869998931884766,31.06792449951172,9101200.0,4.0,0.30734869943398735,31.61364514342358,30.738948850717048,55.729604948615105,35.778414047690944,4.670015235775113,30.50514481862386,29.666501553853355,12.1899995803833,9.102726782782888 35784,2013-11-15,WBA,60.119998931884766,60.75,59.779998779296875,44.60037612915039,5695800.0,4.0,0.7512233310180463,44.84154270151935,42.90103885670819,65.11335508692966,85.20412126998498,40.91218377636086,43.108639526367185,40.871944745381676,12.1899995803833,9.102726782782888 35785,2013-11-15,WMT,78.93000030517578,79.29000091552734,78.75,63.89506530761719,5911100.0,4.0,0.8415047298967693,64.30863681129303,60.55374226280365,62.18598285837998,124.10718068966742,2.8878107179089687,61.610386276245116,60.636608060201006,12.1899995803833,9.102726782782888 35844,2013-11-18,AAPL,18.749643325805664,18.828214645385742,18.507143020629883,16.259918212890625,244944000.0,0.0,0.19752221732013098,16.604214152266973,16.06748651606799,56.538401644232735,44.1250152715215,3.065828940476542,16.06531524658203,15.563657267888386,13.100000381469727,22.103322187203865 35845,2013-11-18,AMGN,116.5,117.72000122070312,115.75,88.86930084228516,2879800.0,0.0,0.27188044682513635,91.207696001438,85.05423331985108,54.577235052821564,72.37341653350639,25.261612538594736,87.14197438557943,86.63745040893555,13.100000381469727,22.103322187203865 35846,2013-11-18,AXP,82.8499984741211,82.9800033569336,82.16000366210938,71.17642974853516,3104800.0,0.0,0.9714420384581359,72.2156330550237,69.37996859902903,60.27801933292198,65.37929246717773,19.38973378452129,69.1919932047526,66.80398146311443,13.100000381469727,22.103322187203865 35847,2013-11-18,BA,140.25,142.0,137.77000427246094,118.25232696533203,8158800.0,0.0,3.4906328099959154,118.27302543646044,106.6110901641255,72.40273159023586,134.03777281909987,56.474934242344474,108.77004445393881,102.25578015645345,13.100000381469727,22.103322187203865 35848,2013-11-18,CAT,84.05000305175781,84.97000122070312,83.73999786376953,63.699119567871094,4803100.0,0.0,-0.14938219211209258,65.68739032103748,62.01481037781505,49.31724007361002,-19.01454534940477,6.450963745253182,64.086496480306,63.90099925994873,13.100000381469727,22.103322187203865 35849,2013-11-18,CRM,58.20000076293945,58.369998931884766,55.209999084472656,55.5099983215332,15146000.0,0.0,1.1766625495280536,57.77925205650729,52.225748248668495,58.090311692648754,94.19586501487788,24.292120724109296,53.97966664632161,52.0083335240682,13.100000381469727,22.103322187203865 35850,2013-11-18,CSCO,21.600000381469727,21.719999313354492,21.200000762939453,15.577908515930176,66008900.0,0.0,-0.18972832510444348,17.67601358456918,15.535148505732332,38.1251177639618,-202.9875045617754,33.749289099345745,16.670824337005616,16.996954266230265,13.100000381469727,22.103322187203865 35851,2013-11-18,CVX,120.70999908447266,120.88999938964844,120.06999969482422,80.06602478027344,4788700.0,0.0,0.13361645356458496,80.58508397725637,77.85551660868111,52.51344721706424,70.69541059793501,3.008410876643829,78.7572644551595,79.59790280659993,13.100000381469727,22.103322187203865 35852,2013-11-18,DIS,70.05999755859375,70.08999633789062,69.33000183105469,63.18196105957031,4904400.0,0.0,0.7113222236724113,63.784102268172134,61.34434659962572,58.270649338127704,92.82587767990208,8.574935121692402,61.71498095194499,59.85527985890706,13.100000381469727,22.103322187203865 35853,2013-11-18,GS,164.74000549316406,167.64999389648438,164.1999969482422,138.14663696289062,3555000.0,0.0,0.951639529486215,138.30761509123437,132.01146144685157,55.50794560618356,156.5923200777493,28.934377714994458,134.06570688883463,133.81396153767903,13.100000381469727,22.103322187203865 35854,2013-11-18,HD,80.0,80.47000122070312,79.19000244140625,63.373287200927734,8613000.0,0.0,0.6019927596278194,63.48181191295389,58.88345908313987,59.15797987193883,214.79398695667084,44.673335511509755,60.72127494812012,60.30341574350993,13.100000381469727,22.103322187203865 35855,2013-11-18,HON,84.73548126220703,85.34564208984375,84.41133880615234,68.89874267578125,2534799.0,0.0,0.67134917661852,69.01081391088492,66.373505394535,59.405788249041365,159.44646386662163,22.31908050403241,67.09236195882161,65.7606923421224,13.100000381469727,22.103322187203865 35856,2013-11-18,IBM,175.44932556152344,176.8546905517578,175.2103271484375,117.21981811523438,5590765.0,0.0,0.3851769845218769,117.96937508206805,110.13125586885967,51.627972008244726,98.18380523018281,3.201097968306691,114.18389282226562,116.20097363789877,13.100000381469727,22.103322187203865 35857,2013-11-18,INTC,24.610000610351562,24.700000762939453,24.479999542236328,18.599815368652344,24712500.0,0.0,0.23451609904741844,18.708475048015938,17.822998493243826,60.89903911774581,102.8164647527468,20.61870875119704,18.017715771993,17.60502265294393,13.100000381469727,22.103322187203865 35858,2013-11-18,JNJ,94.36000061035156,94.5999984741211,94.01000213623047,71.90326690673828,8492000.0,0.0,0.8263955251249229,72.15368576748193,69.87015074985206,61.2845047836042,100.53829881581592,33.052965640275964,70.07481180826822,68.47916526794434,13.100000381469727,22.103322187203865 35859,2013-11-18,JPM,55.4900016784668,56.0,55.29999923706055,42.16265869140625,22318800.0,0.0,0.4634030320723923,41.92833785954182,38.448483276932784,59.76112636937154,198.12150943352034,24.401571548084718,40.11654993693034,39.61902268727621,13.100000381469727,22.103322187203865 35860,2013-11-18,KO,40.2400016784668,40.2400016784668,40.0,29.272663116455078,9553900.0,0.0,0.31496887071038415,29.530741856123573,28.30261996028268,58.27384930953837,90.44945951412701,34.2187884300384,28.499246215820314,28.17933400472005,13.100000381469727,22.103322187203865 35861,2013-11-18,MCD,96.9000015258789,97.79000091552734,96.9000015258789,74.79953002929688,4966700.0,0.0,0.412661680409272,75.80117045023589,72.17549199483248,54.33130977989909,82.88821988830493,12.220375161740174,73.46438624064128,73.60949058532715,13.100000381469727,22.103322187203865 35862,2013-11-18,MMM,129.91000366210938,130.5,129.77999877929688,94.85013580322266,2148200.0,0.0,1.6124541419804501,95.33802267796003,89.09169076198137,70.38861900076772,134.38951020324762,59.8848520850196,90.7695930480957,88.32077369689941,13.100000381469727,22.103322187203865 35863,2013-11-18,MRK,45.83969497680664,46.049617767333984,45.59160232543945,33.60237121582031,8310745.0,0.0,0.16783543679409973,33.85159208310075,31.083352451201016,55.794775183144125,135.82402896522197,27.726517011638563,32.62226753234863,32.97967325846354,13.100000381469727,22.103322187203865 35864,2013-11-18,MSFT,37.349998474121094,37.58000183105469,37.06999969482422,31.151824951171875,53277500.0,0.0,0.8130545581712276,32.86862081223701,28.059159720599897,59.90873678677407,85.8761707511958,32.318713042897365,29.867511812845866,28.700714365641275,13.100000381469727,22.103322187203865 35865,2013-11-18,NKE,39.70000076293945,39.70000076293945,39.165000915527344,35.20247268676758,5693200.0,0.0,0.659399697978202,35.371422575332936,33.329838182113356,66.86351371808028,151.37894030371254,50.44966268788963,33.90466276804606,32.18067671457926,13.100000381469727,22.103322187203865 35866,2013-11-18,PG,84.79000091552734,84.94000244140625,84.18000030517578,63.43064498901367,8507300.0,0.0,1.0949858360745068,63.67986502926073,59.45896515567579,63.344002219954604,140.25148613815182,48.198677468958195,60.5101136525472,59.225622495015465,13.100000381469727,22.103322187203865 35867,2013-11-18,TRV,88.87999725341797,88.93000030517578,88.06999969482422,69.99695587158203,1676800.0,0.0,0.5911810180561758,70.31046952327624,68.04347563663588,58.39222400721679,126.1013180963949,25.784879650028238,68.59009246826172,67.34831867218017,13.100000381469727,22.103322187203865 35868,2013-11-18,UNH,71.97000122070312,72.0999984741211,71.5,61.49497985839844,3263700.0,0.0,0.11790129557076057,62.04865931975786,56.91680660736617,52.87553244548268,52.42673840907969,17.230801677052142,60.33706830342611,61.37483921051025,13.100000381469727,22.103322187203865 35869,2013-11-18,V,50.5,50.6775016784668,49.817501068115234,46.70083999633789,16380800.0,0.0,0.38682831936046114,47.80913537375192,45.450776354153355,55.8163897254593,59.892831346735164,8.23481150980486,46.06122296651204,44.71854864756266,13.100000381469727,22.103322187203865 35870,2013-11-18,VZ,50.349998474121094,50.810001373291016,50.34000015258789,31.345809936523438,10224600.0,0.0,0.31232770548168887,31.62511115209571,30.738599060611808,57.32833362284949,53.41915928910156,11.59465440415699,30.587482325236003,29.704413668314615,13.100000381469727,22.103322187203865 35871,2013-11-18,WBA,60.279998779296875,60.369998931884766,59.81999969482422,44.48200225830078,3948500.0,0.0,0.7289579330292568,44.855098891089014,43.03867857473129,64.37951464511679,75.76023385659234,40.91218377636087,43.237304051717125,41.01478799184164,13.100000381469727,22.103322187203865 35872,2013-11-18,WMT,79.2300033569336,79.31999969482422,78.91000366210938,63.89506530761719,5962700.0,0.0,0.845625695389991,64.37467913020882,60.81596532474724,62.18598285837998,121.55842433804123,3.395880544508392,61.807991154988606,60.714305559794106,13.100000381469727,22.103322187203865 35873,2013-11-19,AAPL,18.536785125732422,18.692142486572266,18.49892807006836,16.28876495361328,208938800.0,1.0,0.18063993791546196,16.6023022197217,16.07785677686033,56.79895564105321,34.85039426525853,2.6058819053871365,16.10858236948649,15.573846356074016,13.390000343322754,25.830132383859596 35874,2013-11-19,AMGN,115.70999908447266,116.16999816894531,114.6500015258789,88.4327163696289,2152200.0,1.0,0.3125466450654528,91.1917195808543,85.04973473433124,53.798532012546545,36.782473252775304,17.013707923783247,87.34998626708985,86.66530977884928,13.390000343322754,25.830132383859596 35875,2013-11-19,AXP,82.37999725341797,82.87999725341797,82.2699966430664,71.28012084960938,2775000.0,1.0,0.947080064388544,72.23465749946213,69.4983854082527,60.5288483549924,66.27930599690639,19.389733784521272,69.48704795837402,66.93469537099203,13.390000343322754,25.830132383859596 35876,2013-11-19,BA,138.5,138.7899932861328,136.6999969482422,117.07289123535156,3954000.0,1.0,3.4743049923662284,117.85995380827839,108.30144527009074,69.77259021442275,109.97518577972127,48.11412740989554,109.39564056396485,102.70922876993815,13.390000343322754,25.830132383859596 35877,2013-11-19,CAT,84.11000061035156,84.5,83.4800033569336,63.418663024902344,5010300.0,1.0,-0.16044059784807985,64.18059493126266,63.10472649512894,48.262040340692764,-46.27454860598005,10.021658315919579,64.12177200317383,63.909729957580566,13.390000343322754,25.830132383859596 35878,2013-11-19,CRM,55.369998931884766,55.369998931884766,52.54999923706055,52.7400016784668,16325400.0,1.0,0.8445964068772867,57.867124605487554,51.98387598960522,51.37425900045722,-21.51572582451484,3.0472135698419702,54.06633338928223,52.16400019327799,13.390000343322754,25.830132383859596 35879,2013-11-19,CSCO,21.309999465942383,21.540000915527344,21.1200008392334,15.673025131225586,57309700.0,1.0,-0.24066621024898538,17.70956494011474,15.411598142008069,39.11728962159164,-184.30334690382068,34.88340192131268,16.641068363189696,16.969672791163127,13.390000343322754,25.830132383859596 35880,2013-11-19,CVX,120.55000305175781,122.37999725341797,120.2699966430664,81.06218719482422,5891800.0,1.0,0.25950507468056117,80.89400373017337,77.70761827910398,55.78164263049294,120.27371541470922,16.869865136320904,78.89677429199219,79.64449717203776,13.390000343322754,25.830132383859596 35881,2013-11-19,DIS,69.48999786376953,69.72000122070312,69.04000091552734,62.83650207519531,4801700.0,1.0,0.6724038616072434,63.79359872152624,61.34576018045131,56.989391874438525,73.12811862521536,4.082627233641057,61.87013282775879,59.97300745646159,13.390000343322754,25.830132383859596 35882,2013-11-19,GS,165.8699951171875,168.0,165.6300048828125,138.91378784179688,2691900.0,1.0,1.1117175724409663,138.82683823115923,132.1050938367119,56.433786506564715,179.20738953730208,30.500516867260448,134.44231414794922,133.9420255025228,13.390000343322754,25.830132383859596 35883,2013-11-19,HD,82.22000122070312,82.2699966430664,80.26000213623047,63.93806838989258,12236700.0,1.0,0.7307902561394783,63.87575719999819,58.9285999472186,60.7105747864833,243.60448772717726,54.11165966943021,60.88328183492025,60.37427597045898,13.390000343322754,25.830132383859596 35884,2013-11-19,HON,83.91558837890625,84.33506774902344,83.61050415039062,68.60979461669922,1864649.0,1.0,0.6709576711784706,69.10525796885732,66.4459543419337,58.273645181910986,110.09406028459925,10.373149712862018,67.26039047241211,65.85467720031738,13.390000343322754,25.830132383859596 35885,2013-11-19,IBM,176.51051330566406,178.011474609375,176.05162048339844,117.71549987792969,4787542.0,1.0,0.5379676602165233,118.29644871869426,110.51680659136433,52.43981628235837,110.84750864337194,8.791343679647397,114.3424285888672,116.21682637532552,13.390000343322754,25.830132383859596 35886,2013-11-19,INTC,24.739999771118164,24.8700008392334,24.610000610351562,18.675424575805664,24870200.0,1.0,0.24072998357474518,18.76199953231808,17.833986833953894,61.69193839539425,123.57995956294701,26.48228368449178,18.07892106374105,17.638247108459474,13.390000343322754,25.830132383859596 35887,2013-11-19,JNJ,94.2699966430664,94.91999816894531,94.0,72.33025360107422,6624200.0,1.0,0.8457702545517378,72.35563652438059,69.85882194119559,62.644733479044326,114.0183063198477,36.145729608719016,70.3099131266276,68.57231636047364,13.390000343322754,25.830132383859596 35888,2013-11-19,JPM,55.970001220703125,56.63999938964844,55.779998779296875,42.47279357910156,22979900.0,1.0,0.5644859864319542,42.29866612448055,38.26952921853703,60.852441570120284,207.9566202664616,30.958884299971068,40.24967956542969,39.67863890329997,13.390000343322754,25.830132383859596 35889,2013-11-19,KO,40.13999938964844,40.22999954223633,39.91999816894531,29.25079917907715,11014800.0,1.0,0.3053763565203482,29.551006520226498,28.35887011246393,57.99332225932451,83.13567630220699,29.828872986934297,28.568717447916665,28.20721050898234,13.390000343322754,25.830132383859596 35890,2013-11-19,MCD,97.5199966430664,98.29000091552734,97.36000061035156,75.05228424072266,3836600.0,1.0,0.43121548229613893,75.88864779714854,72.30708737130848,55.349634984929494,98.17114119151493,18.754071860314696,73.56754023234049,73.65332895914713,13.390000343322754,25.830132383859596 35891,2013-11-19,MMM,130.02000427246094,130.77999877929688,129.9199981689453,94.79183959960938,2532500.0,1.0,1.6121910673801807,95.62220033113745,89.26306654508325,70.09745399419259,130.8639028516096,61.29790967682766,91.08277130126953,88.51174201965333,13.390000343322754,25.830132383859596 35892,2013-11-19,MRK,45.84923553466797,45.963741302490234,45.46755599975586,33.64435958862305,8745874.0,1.0,0.21009699784050184,34.00450926028985,31.042419145471868,56.08486480870652,128.7927522837964,24.04593706307527,32.62973327636719,32.989884503682454,13.390000343322754,25.830132383859596 35893,2013-11-19,MSFT,36.849998474121094,37.22999954223633,36.66999816894531,30.999950408935547,44275000.0,1.0,0.7415173472557832,32.87289820306295,28.259097188782754,58.98081200030084,63.81757861237568,22.16297392219527,29.979408264160156,28.74075174331665,13.390000343322754,25.830132383859596 35894,2013-11-19,NKE,39.20500183105469,39.314998626708984,38.775001525878906,34.85750961303711,6443200.0,1.0,0.6231199772820233,35.42505657914212,33.35908000227877,63.984506405822465,113.56378683359951,34.613942652009385,34.017105929056804,32.285966046651204,13.390000343322754,25.830132383859596 35895,2013-11-19,PG,84.30999755859375,84.58999633789062,84.20999908447266,63.25811767578125,7924200.0,1.0,1.0925330833166313,63.86636248443433,59.56948231842212,62.49735788553019,128.77385463828747,48.198677468958195,60.72517789204915,59.305742518107095,13.390000343322754,25.830132383859596 35896,2013-11-19,TRV,88.20999908447266,88.44000244140625,87.9000015258789,69.92552185058594,1274100.0,1.0,0.5829323000205449,70.39999717835572,68.06349159117552,58.07661218582742,110.23316062980685,22.714462554462006,68.7250373840332,67.4603317896525,13.390000343322754,25.830132383859596 35897,2013-11-19,UNH,71.76000213623047,71.91000366210938,71.26000213623047,61.434906005859375,4260900.0,1.0,0.18089339470252241,62.30121629107844,56.9001745475446,52.68498764963818,46.676510645198405,13.556937149410132,60.340785598754884,61.36771246592204,13.390000343322754,25.830132383859596 35898,2013-11-19,V,50.087501525878906,50.099998474121094,49.20500183105469,46.11445999145508,14462800.0,1.0,0.3232787902195966,47.80593811173511,45.402892149495365,53.48070799249006,11.33613071104145,1.86302826248902,46.17981109619141,44.80710296630859,13.390000343322754,25.830132383859596 35899,2013-11-19,VZ,50.83000183105469,51.04999923706055,50.5,31.358144760131836,7936800.0,1.0,0.31365332058775053,31.581891376750075,30.75958601735393,57.39897705763394,60.09484341496689,15.626258068881832,30.684845606486004,29.749349943796794,13.390000343322754,25.830132383859596 35900,2013-11-19,WBA,59.369998931884766,59.54999923706055,58.41999816894531,43.349979400634766,6592400.0,1.0,0.6129025022780326,44.83856387399277,43.07039074636856,57.92156760658485,8.587851892753584,14.202196699119282,43.336330540974934,41.13839600880941,13.390000343322754,25.830132383859596 35901,2013-11-19,WMT,79.30000305175781,79.3499984741211,78.87999725341797,63.91929626464844,4455000.0,1.0,0.8411505658343046,64.51597632653485,60.91099014990557,62.278086516292774,117.47638131434795,2.820699788548262,61.97871182759603,60.79791844685872,13.390000343322754,25.830132383859596 35902,2013-11-20,AAPL,18.543928146362305,18.586429595947266,18.368928909301758,16.146106719970703,193916800.0,2.0,0.1539743620466929,16.60506631965969,16.053419855877415,55.108763566886566,5.055230247380915,4.596200474399309,16.141224161783853,15.589128303527833,13.399999618530273,19.712583995175486 35903,2013-11-20,AMGN,115.36000061035156,116.69999694824219,114.88999938964844,88.50929260253906,2269300.0,2.0,0.34695448682415986,91.21055959676985,85.05926157022233,53.917832497047705,42.043590108538815,19.73574655651952,87.59817835489909,86.75317598978678,13.399999618530273,19.712583995175486 35904,2013-11-20,AXP,82.95999908447266,83.41999816894531,81.95999908447266,71.09862518310547,3510500.0,2.0,0.9027218256740213,72.19159619833474,69.68148195718285,59.8445904566337,67.36180128641983,24.813010748328228,69.77605285644532,67.08680203755696,13.399999618530273,19.712583995175486 35905,2013-11-20,BA,135.8000030517578,135.88999938964844,132.2899932861328,113.20124053955078,8634900.0,2.0,3.1130696952150743,117.78120390767673,108.71338685160062,62.11070336794778,62.27244792101243,19.890960347513857,109.9197151184082,103.13107719421387,13.399999618530273,19.712583995175486 35906,2013-11-20,CAT,83.18000030517578,83.70999908447266,82.45999908447266,62.66830062866211,7443000.0,2.0,-0.22713417699546312,64.29244120351161,62.91102101572667,45.563776794641214,-108.75224458403596,22.43726669035288,64.11522534688314,63.91674321492513,13.399999618530273,19.712583995175486 35907,2013-11-20,CRM,53.459999084472656,54.79999923706055,53.33000183105469,53.61000061035156,7664600.0,2.0,0.6442072195163391,57.85232951238088,52.02567112848827,53.13471191015506,-13.503581550737831,3.0472135698419587,54.189666748046875,52.34983355204265,13.399999618530273,19.712583995175486 35908,2013-11-20,CSCO,21.469999313354492,21.469999313354492,21.219999313354492,15.534006118774414,44299700.0,2.0,-0.2889220105976662,17.755930675254913,15.289867721809298,38.19135847353813,-168.8249540957877,34.88340192131268,16.61009302139282,16.944311634699503,13.399999618530273,19.712583995175486 35909,2013-11-20,CVX,122.16000366210938,122.75,121.5999984741211,81.02233123779297,4571300.0,2.0,0.35199904536803217,81.16155547276144,77.630690010637,55.62319721853239,154.62353208466834,19.908268324355582,79.04812647501628,79.69075673421224,13.399999618530273,19.712583995175486 35910,2013-11-20,DIS,69.12000274658203,69.91999816894531,69.08000183105469,62.936492919921875,4726800.0,2.0,0.6422260229690551,63.81543378548003,61.42483339591646,57.27071097455175,80.01602592307266,6.921697144423371,62.04104207356771,60.102401669820146,13.399999618530273,19.712583995175486 35911,2013-11-20,GS,166.75999450683594,167.25,164.86000061035156,137.5797119140625,2793100.0,2.0,1.1180436851082902,138.6982531586623,132.8390286406541,54.39742326562235,145.30461287793688,24.07038152324919,134.735817972819,134.11254145304363,13.399999618530273,19.712583995175486 35912,2013-11-20,HD,80.7300033569336,80.7300033569336,79.37999725341797,63.43693923950195,7236900.0,2.0,0.7833957669805329,64.08807356526688,59.087758038737014,58.66360063141074,164.90661257424804,41.4967473986107,61.03203086853027,60.454060300191244,13.399999618530273,19.712583995175486 35913,2013-11-20,HON,84.03952026367188,84.03952026367188,83.03848266601562,68.11003875732422,1884474.0,2.0,0.6231381305994717,69.1355267838507,66.4914263411493,56.35212814097165,74.44036770150113,2.7138679155292738,67.40968780517578,65.96364097595215,13.399999618530273,19.712583995175486 35914,2013-11-20,IBM,177.07456970214844,178.04971313476562,176.52963256835938,117.6773452758789,3813507.0,2.0,0.6485010970192064,118.55906476349759,110.9124394479282,52.36982775966274,105.56375945904647,8.977091493812365,114.44491551717122,116.253111521403,13.399999618530273,19.712583995175486 35915,2013-11-20,INTC,24.700000762939453,24.81999969482422,24.459999084472656,18.56956672668457,20288600.0,2.0,0.23441054920244753,18.74780777369816,17.92682582462948,59.93174985730676,104.0905191499374,18.24405413960344,18.13385117848714,17.670706049601236,13.399999618530273,19.712583995175486 35916,2013-11-20,JNJ,94.94000244140625,95.47000122070312,94.66000366210938,72.55139923095703,7076500.0,2.0,0.8689527252380316,72.55659043303663,69.89042876252,63.33492086377972,142.25906197654717,41.14151468637223,70.54349009195964,68.68643646240234,13.399999618530273,19.712583995175486 35917,2013-11-20,JPM,56.43000030517578,56.439998626708984,55.77000045776367,42.43495559692383,17682800.0,2.0,0.6342307300278804,42.63204162764403,38.18955222916749,60.64485514325218,181.9662484032818,30.76946217549228,40.38457336425781,39.752642186482746,13.399999618530273,19.712583995175486 35918,2013-11-20,KO,40.04999923706055,40.45000076293945,39.939998626708984,29.19249153137207,14422500.0,2.0,0.28972945918677695,29.552022365061845,28.428538319142255,57.233224147764346,86.36760499927507,35.983782983663154,28.6411034266154,28.233753299713136,13.399999618530273,19.712583995175486 35919,2013-11-20,MCD,97.56999969482422,98.05000305175781,97.18000030517578,74.71526336669922,3815100.0,2.0,0.4139529441680878,75.78480054714221,72.66601274631482,53.69802349884097,79.35057344905935,15.44721317249789,73.67656733194987,73.69750226338705,13.399999618530273,19.712583995175486 35920,2013-11-20,MMM,129.5,130.3000030517578,128.5500030517578,94.61970520019531,2691800.0,2.0,1.5798808879836486,95.74821821407048,89.61912492557795,69.22279947435015,108.81273618286968,36.20402080496207,91.3802505493164,88.71927846272787,13.399999618530273,19.712583995175486 35921,2013-11-20,MRK,45.78244400024414,46.20228958129883,45.5629768371582,33.68635177612305,8647991.0,2.0,0.2441634438416358,34.14831665786548,31.008496772920648,56.381004734177,135.90918251421692,28.29359203293409,32.649797185262045,33.00669142405192,13.399999618530273,19.712583995175486 35922,2013-11-20,MSFT,36.91999816894531,37.40999984741211,36.86000061035156,31.286828994750977,32229900.0,2.0,0.6999042361790373,32.772681164815886,28.66088531009866,60.185838488514236,70.05066193110693,24.93441980736259,30.09919236501058,28.79799207051595,13.399999618530273,19.712583995175486 35923,2013-11-20,NKE,39.0,39.29999923706055,38.8650016784668,34.87095642089844,5893000.0,2.0,0.5886672921525076,35.464119725013184,33.42215613863427,64.04693152524129,114.35129343535144,34.61394265200939,34.12088851928711,32.39973964691162,13.399999618530273,19.712583995175486 35924,2013-11-20,PG,84.30999755859375,84.9800033569336,84.23999786376953,63.5206413269043,7680900.0,2.0,1.0991029490994393,64.09372300688305,59.62563658174,63.27012527619602,131.3412977768769,51.31028393544421,60.93361218770345,59.397308095296225,13.399999618530273,19.712583995175486 35925,2013-11-20,TRV,88.05999755859375,88.44999694824219,87.69000244140625,69.79850006103516,1755400.0,2.0,0.559693733731919,70.43660209098077,68.15786049446844,57.50487127760834,103.47134088259538,18.88247894300049,68.87268320719402,67.57522436777751,13.399999618530273,19.712583995175486 35926,2013-11-20,UNH,71.87999725341797,72.86000061035156,71.66000366210938,61.75233840942383,5031300.0,2.0,0.25350695875445695,62.566371973569275,56.97560953277838,53.59901371403401,66.01653352134714,23.677661603791552,60.357944361368816,61.37812671661377,13.399999618530273,19.712583995175486 35927,2013-11-20,V,49.44499969482422,50.04999923706055,49.41749954223633,46.28498840332031,10197200.0,2.0,0.28340859038374333,47.805762366173596,45.394451638343,54.059060530087216,11.911148989466705,1.8630282624890064,46.29382438659668,44.90172475179036,13.399999618530273,19.712583995175486 35928,2013-11-20,VZ,50.790000915527344,51.25,50.310001373291016,31.12350082397461,9634100.0,2.0,0.2923994763125748,31.556940179199614,30.758601851134856,55.588000188218366,54.39882194437116,18.92008343966739,30.771299743652342,29.79027360280355,13.399999618530273,19.712583995175486 35929,2013-11-20,WBA,58.84000015258789,59.4900016784668,58.77000045776367,43.94929504394531,5908100.0,2.0,0.562799894149812,44.81216865186211,43.164532703118354,60.112874451977476,21.974994600887495,14.202196699119273,43.45165430704753,41.29125239054362,13.399999618530273,19.712583995175486 35930,2013-11-20,WMT,79.30999755859375,79.38999938964844,78.48999786376953,63.636993408203125,4511300.0,2.0,0.8055387627812465,64.5361252314328,61.13280825550567,60.50200938485906,103.14605155495929,4.55601950593659,62.1373343149821,60.87911135355632,13.399999618530273,19.712583995175486 35931,2013-11-21,AAPL,18.485713958740234,18.614643096923828,18.34535789489746,16.33860969543457,262026800.0,3.0,0.14668419823156498,16.566812401578556,16.067589110567443,56.899144570515105,14.156028144796117,2.920228710243818,16.177113723754882,15.60641860961914,12.65999984741211,27.65180535296563 35932,2013-11-21,AMGN,115.80999755859375,116.37999725341797,110.75,85.97411346435547,7457200.0,3.0,0.16772178787033454,91.21409567845215,84.79015236842285,49.537024117304746,-57.34559362554041,6.0078216754422,87.66931915283203,86.79789924621582,12.65999984741211,27.65180535296563 35933,2013-11-21,AXP,82.62999725341797,84.0,82.56999969482422,72.5681381225586,4355200.0,3.0,0.9749068950629152,72.4284588118037,69.70826680465137,63.317889190119445,102.46666151587209,30.204369458591422,70.04373575846354,67.2619644800822,12.65999984741211,27.65180535296563 35934,2013-11-21,BA,132.4499969482422,133.2899932861328,131.1999969482422,113.61145782470703,4700600.0,3.0,2.82729789603259,117.6767653127766,109.19544538058277,62.56132537624001,44.87523558097079,14.144328386837953,110.3317159016927,103.55891075134278,12.65999984741211,27.65180535296563 35935,2013-11-21,CAT,83.05000305175781,83.08999633789062,81.87000274658203,62.243839263916016,6208500.0,3.0,-0.3106587233499951,64.39576110570579,62.62503166467995,44.12030740481463,-139.22142298263253,28.534560338221993,64.06417172749838,63.91981862386068,12.65999984741211,27.65180535296563 35936,2013-11-21,CRM,53.869998931884766,54.5099983215332,53.75,54.439998626708984,5691100.0,3.0,0.5460764191051695,57.85302843771693,52.03097195901158,54.75146713879042,-3.8079138347447903,3.047213569841964,54.286333338419595,52.54416688283285,12.65999984741211,27.65180535296563 35937,2013-11-21,CSCO,21.360000610351562,21.489999771118164,21.25,15.709613800048828,40695500.0,3.0,-0.309428113098555,17.774499442312365,15.20544602659022,40.04583716577321,-141.3175127121354,34.226979675790744,16.572532494862873,16.922240495681763,12.65999984741211,27.65180535296563 35938,2013-11-21,CVX,122.36000061035156,123.5999984741211,122.36000061035156,81.99192810058594,4884300.0,3.0,0.49780120467222844,81.63870622540193,77.41280286883634,58.58379803954395,210.99183142152782,26.50489946264627,79.22631098429362,79.72024688720703,12.65999984741211,27.65180535296563 35939,2013-11-21,DIS,69.45999908447266,70.01000213623047,69.2699966430664,63.58195495605469,4498300.0,3.0,0.6627534511580606,63.93011584929058,61.391061442579534,59.05891357702782,101.35105834410192,8.22843635824967,62.17316360473633,60.24073524475098,12.65999984741211,27.65180535296563 35940,2013-11-21,GS,165.25,167.32000732421875,165.00999450683594,139.30569458007812,3158500.0,3.0,1.2479440295285542,139.17031941738009,132.95979990635038,56.49830394212214,159.06887207499977,24.432256353232752,134.98763122558594,134.3084883371989,12.65999984741211,27.65180535296563 35941,2013-11-21,HD,80.05999755859375,80.05999755859375,79.36000061035156,63.500579833984375,5618600.0,3.0,0.8207600662935661,64.33667166899247,59.08177162934738,58.84589322052577,137.44494165006935,41.215966055475725,61.146575164794925,60.52290407816569,12.65999984741211,27.65180535296563 35942,2013-11-21,HON,83.33403015136719,83.94418334960938,83.28636169433594,68.67230224609375,1697348.0,3.0,0.6234243172203264,69.23323470646274,66.47984589046108,57.96531650900678,91.30648333576684,2.713867915529281,67.49511311848958,66.07938588460287,12.65999984741211,27.65180535296563 35943,2013-11-21,IBM,177.3804931640625,177.58126831054688,175.3441619873047,117.0037841796875,4664637.0,3.0,0.6739796726297556,118.74924586925408,111.18484150257208,51.12375967305494,85.06043228618572,2.087201415980748,114.45226567586263,116.28428103129069,12.65999984741211,27.65180535296563 35944,2013-11-21,INTC,24.610000610351562,25.290000915527344,24.520000457763672,19.076148986816406,44050600.0,3.0,0.267199200582791,18.85738457067896,17.943556896606196,64.890833769442,167.65519565757177,32.88559931149729,18.19293301900228,17.710359541575112,12.65999984741211,27.65180535296563 35945,2013-11-21,JNJ,95.45999908447266,95.75,95.05000305175781,72.58953094482422,6896200.0,3.0,0.8802548805829247,72.74039259085949,69.92393770088857,63.45536067838816,157.95951080014976,43.54515645543275,70.73208109537761,68.79661712646484,12.65999984741211,27.65180535296563 35946,2013-11-21,JPM,56.279998779296875,57.400001525878906,56.279998779296875,43.282161712646484,22843600.0,3.0,0.7492297408797555,43.125221018138646,38.0549150902598,63.52676013329758,208.02642503784375,39.71872580601251,40.50307922363281,39.84101575215657,12.65999984741211,27.65180535296563 35947,2013-11-21,KO,40.20000076293945,40.4900016784668,40.099998474121094,29.46212387084961,26364300.0,3.0,0.29567786631467996,29.539217787389774,28.560123795862182,59.756458412592416,100.40684289683601,37.05683401285452,28.705473772684734,28.262378470102945,12.65999984741211,27.65180535296563 35948,2013-11-21,MCD,97.80000305175781,98.08999633789062,97.58999633789062,74.83779907226562,12884800.0,3.0,0.40548567919363165,75.69947874453266,72.98266313168804,54.21191885034914,84.89134566614108,16.002746041822416,73.75980478922526,73.72801424662272,12.65999984741211,27.65180535296563 35949,2013-11-21,MMM,129.69000244140625,130.41000366210938,129.58999633789062,95.47669219970703,1576100.0,3.0,1.6049259395515918,95.99254929743331,89.92143156804521,71.08122038731766,120.8158547127535,37.04466370798938,91.66329243977864,88.9378184000651,12.65999984741211,27.65180535296563 35950,2013-11-21,MRK,46.011451721191406,46.46946716308594,45.95419692993164,34.02931594848633,13453281.0,3.0,0.2954301552408367,34.35563944337654,30.969151129743572,58.73224542785916,158.86370157254765,32.7934348651916,32.67616030375163,33.02944564819336,12.65999984741211,27.65180535296563 35951,2013-11-21,MSFT,37.27000045776367,37.529998779296875,37.2599983215332,31.556835174560547,23064700.0,3.0,0.6808642092384254,32.60476763095943,29.160720230673878,61.29296752484471,78.47573981237898,26.791995721352606,30.208716265360515,28.86308209101359,12.65999984741211,27.65180535296563 35952,2013-11-21,NKE,38.90999984741211,39.11000061035156,38.70500183105469,34.98296356201172,4669400.0,3.0,0.5639010311039243,35.505821423679095,33.496035570949815,64.5760065961258,98.65792988027282,28.283967393978983,34.19032605489095,32.511212762196855,12.65999984741211,27.65180535296563 35953,2013-11-21,PG,84.83999633789062,84.88999938964844,84.51000213623047,63.505619049072266,7287700.0,3.0,1.0905265317620518,64.25949687433678,59.764375119681766,63.193044370100836,125.23553318032721,51.31028393544421,61.11822675069173,59.50251502990723,12.65999984741211,27.65180535296563 35954,2013-11-21,TRV,88.18000030517578,89.41999816894531,88.0,70.82251739501953,1787700.0,3.0,0.6167965960887898,70.70573461609558,68.06257059020325,60.72906804715921,163.91341946589586,29.718881568979533,69.00630544026693,67.70521125793456,12.65999984741211,27.65180535296563 35955,2013-11-21,UNH,72.38999938964844,73.68000030517578,72.37000274658203,62.55016326904297,4368000.0,3.0,0.37115310789575773,62.92489297157552,57.071777179181325,55.81814566148875,95.82615750289219,31.118768355877503,60.327344512939455,61.4015531539917,12.65999984741211,27.65180535296563 35956,2013-11-21,V,49.81999969482422,50.5,49.36249923706055,47.100345611572266,12776400.0,3.0,0.313984267063681,47.77300826761339,45.406398852137585,56.7204977763427,48.29122203736944,5.535814283669932,46.39475962320964,45.005894343058266,12.65999984741211,27.65180535296563 35957,2013-11-21,VZ,50.599998474121094,50.79999923706055,50.349998474121094,31.11113739013672,6608000.0,3.0,0.27142915942259194,31.556142980637613,30.756927698073323,55.49256762224425,42.41389052107112,18.92008343966739,30.843756230672202,29.83496004740397,12.65999984741211,27.65180535296563 35958,2013-11-21,WBA,59.689998626708984,60.5,59.689998626708984,44.578182220458984,4837300.0,3.0,0.567299677997454,44.88053253824878,43.19294730489087,62.247072227040306,83.55999229250044,25.797063403443627,43.56365152994792,41.456798489888506,12.65999984741211,27.65180535296563 35959,2013-11-21,WMT,78.73999786376953,79.19999694824219,78.55000305175781,63.604698181152344,3841000.0,3.0,0.7658815911341321,64.56925122148441,61.296477919750934,60.29850235588215,95.25969490470898,4.556019505936585,62.24675521850586,60.96621882120768,12.65999984741211,27.65180535296563 35960,2013-11-22,AAPL,18.554285049438477,18.648571014404297,18.51892852783203,16.29659652709961,223725600.0,4.0,0.13594943881428634,16.55942084716854,16.065240026244545,56.39137366574527,23.578315295414093,0.8431117786906571,16.208309491475422,15.622593021392822,12.260000228881836,44.93740835948572 35961,2013-11-22,AMGN,113.01000213623047,113.5,112.2300033569336,86.571533203125,4520400.0,4.0,0.07304336428562408,91.14886642691148,84.64039443734633,50.51712532812332,-75.8001473037957,6.007821675442201,87.73571268717448,86.85690129597982,12.260000228881836,44.93740835948572 35962,2013-11-22,AXP,83.91999816894531,83.93000030517578,83.37000274658203,72.48173522949219,2690300.0,4.0,1.0134595602931995,72.61654022054545,69.62737762613425,62.986511124746535,112.7622638847299,30.204369458591422,70.28721567789714,67.43267046610514,12.260000228881836,44.93740835948572 35963,2013-11-22,BA,133.49000549316406,136.1199951171875,133.42999267578125,116.20970153808594,4290200.0,4.0,2.7784499975006725,117.9929666860107,109.32849251198735,65.26787732786056,79.76081773453697,24.22477047769934,110.85643946329752,104.00648829142253,12.260000228881836,44.93740835948572 35964,2013-11-22,CAT,82.22000122070312,82.94999694824219,82.0,62.819881439208984,4403800.0,4.0,-0.3266058300334507,64.3029022024961,62.57463457118555,46.499790995006514,-120.25895931460559,28.534560338221993,64.01024017333984,63.93149077097575,12.260000228881836,44.93740835948572 35965,2013-11-22,CRM,54.650001525878906,55.09000015258789,54.5,54.689998626708984,3344800.0,4.0,0.48291324021773363,57.85651593098501,52.0404841910853,55.232683359087424,17.242851677393137,2.6556617274796044,54.40699996948242,52.728166834513345,12.260000228881836,44.93740835948572 35966,2013-11-22,CSCO,21.40999984741211,21.5,21.309999465942383,15.702299118041992,41105000.0,4.0,-0.32255140891491507,17.785427821472382,15.12134793917825,39.994130788495696,-126.31821900344337,33.878746520955346,16.52814270655314,16.90004744529724,12.260000228881836,44.93740835948572 35967,2013-11-22,CVX,123.54000091552734,124.19000244140625,122.41999816894531,82.3704833984375,3887400.0,4.0,0.6365588608825163,82.13790667434336,77.20874783615469,59.67049419293085,225.3413965881239,30.737737695306905,79.38879470825195,79.77185236612955,12.260000228881836,44.93740835948572 35968,2013-11-22,DIS,69.94999694824219,70.33000183105469,69.80000305175781,63.81832504272461,4667500.0,4.0,0.690139181568604,64.06964070122459,61.3369926758506,59.697859692604204,127.15209400743254,12.877062142371647,62.29407323201497,60.378917376200356,12.260000228881836,44.93740835948572 35969,2013-11-22,GS,166.77000427246094,168.24000549316406,165.52999877929688,140.1644744873047,2680500.0,4.0,1.4040028785308323,139.88510418529336,132.74613208179647,57.5059518582381,169.16998927721107,29.174091933115154,135.21276143391927,134.50957578023275,12.260000228881836,44.93740835948572 35970,2013-11-22,HD,79.5999984741211,79.81999969482422,78.77999877929688,62.98353958129883,7786200.0,4.0,0.7994353226203827,64.4626594275361,59.18885042964164,56.74279069828366,104.65599525745144,33.031111330113525,61.222409057617185,60.5828670501709,12.260000228881836,44.93740835948572 35971,2013-11-22,HON,83.7725830078125,84.7259521484375,83.59143829345703,69.3438491821289,2008245.0,4.0,0.6701146826358269,69.45373762885356,66.3955322380898,59.80099677194153,133.50225222799338,12.226118856590338,67.56744333902995,66.19842433929443,12.260000228881836,44.93740835948572 35972,2013-11-22,IBM,175.43020629882812,176.8546905517578,172.0076446533203,115.20548248291016,7960269.0,4.0,0.5428065731785381,118.60998530069733,111.66689992269133,47.97129052075885,40.610250306139775,14.227888839832278,114.37038650512696,116.28042144775391,12.260000228881836,44.93740835948572 35973,2013-11-22,INTC,24.5,24.510000228881836,23.84000015258789,18.047870635986328,77908100.0,4.0,0.20781540714695268,18.86657897570159,17.923385509466865,51.50526869647586,-12.41167087880273,4.06276199077926,18.21374371846517,17.735746510823567,12.260000228881836,44.93740835948572 35974,2013-11-22,JNJ,94.38999938964844,95.58000183105469,94.38999938964844,73.13463592529297,6462100.0,4.0,0.92256260893231,72.99992635598079,69.9560489858161,65.14836359978088,149.21160606540528,30.152490215513893,70.89639663696289,68.91537475585938,12.260000228881836,44.93740835948572 35975,2013-11-22,JPM,57.25,57.52000045776367,57.060001373291016,43.46369171142578,16730600.0,4.0,0.8452714758842248,43.584779944933786,37.95011423536407,64.10932243884798,202.06606749155688,40.74226198360669,40.62788798014323,39.93091309865316,12.260000228881836,44.93740835948572 35976,2013-11-22,KO,40.34000015258789,40.459999084472656,40.09000015258789,29.46212387084961,26396500.0,4.0,0.29696875091557473,29.532832628893004,28.66852902729596,59.756458412592416,97.57150991957168,36.44573553853522,28.770086797078452,28.294018077850343,12.260000228881836,44.93740835948572 35977,2013-11-22,MCD,97.83999633789062,98.51000213623047,97.37000274658203,75.27442932128906,16495500.0,4.0,0.42906176576887844,75.62194500001799,73.32752857175934,56.01156885840668,91.63705938353628,21.772696517726832,73.84993693033854,73.77154846191407,12.260000228881836,44.93740835948572 35978,2013-11-22,MMM,130.36000061035156,132.5500030517578,129.82000732421875,95.96744537353516,1644800.0,4.0,1.6454067779851016,96.34273855534377,90.09916665705856,72.07993973042906,139.173767153311,50.58573032557692,91.92916361490886,89.16064987182617,12.260000228881836,44.93740835948572 35979,2013-11-22,MRK,46.26908493041992,46.79389190673828,46.22137451171875,34.25328826904297,14638359.0,4.0,0.35009639452687935,34.58174307809991,30.911026926172546,60.18224235979762,170.07290648129546,37.85541375626592,32.7146551767985,33.055817222595216,12.260000228881836,44.93740835948572 35980,2013-11-22,MSFT,37.529998779296875,37.68000030517578,37.33000183105469,31.700267791748047,27982000.0,4.0,0.6696295911063146,32.66816573054273,29.275266505175043,61.875555699142076,79.33784256270707,29.13524247195452,30.31269302368164,28.923165543874106,12.260000228881836,44.93740835948572 35981,2013-11-22,NKE,39.22999954223633,39.4900016784668,38.9900016784668,35.332374572753906,7035600.0,4.0,0.5659442857705983,35.602064487113566,33.54180186115303,66.18199869526183,130.04412271275393,35.93250893810527,34.271112060546876,32.62612018585205,12.260000228881836,44.93740835948572 35982,2013-11-22,PG,84.52999877929688,85.0,84.2300033569336,63.71562957763672,7436200.0,4.0,1.0881324403232355,64.35808774529649,60.037048897159565,63.83031135882067,117.45317399354691,44.20416100261807,61.29520530700684,59.60551668802897,12.260000228881836,44.93740835948572 35983,2013-11-22,TRV,89.22000122070312,90.58999633789062,89.05999755859375,71.85444641113281,1885000.0,4.0,0.7368254086670305,71.22692330308308,67.8501717286552,63.607525096017916,237.10854867737405,40.045717350660254,69.16136016845704,67.8476640701294,12.260000228881836,44.93740835948572 35984,2013-11-22,UNH,72.91000366210938,73.75,72.80000305175781,63.262237548828125,3178400.0,4.0,0.5158999979705783,63.37317944878563,57.14852732306496,57.68656843851447,113.07608856153473,31.726184309420784,60.31218795776367,61.42402661641439,12.260000228881836,44.93740835948572 35985,2013-11-22,V,50.42499923706055,50.584999084472656,49.959999084472656,47.219486236572266,8150800.0,4.0,0.3438654964617669,47.75139821180138,45.41561991564003,57.09620306001769,74.82661160770728,6.901201933044708,46.475029627482094,45.11142794291178,12.260000228881836,44.93740835948572 35986,2013-11-22,VZ,50.29999923706055,50.400001525878906,50.0099983215332,31.012348175048828,9849600.0,4.0,0.2440255930268762,31.538669012012623,30.744143678722242,54.71609820682323,13.951096374054217,10.537502430228892,30.908185513814292,29.86517744064331,12.260000228881836,44.93740835948572 35987,2013-11-22,WBA,60.16999816894531,60.7400016784668,60.0,44.76315689086914,3738700.0,4.0,0.5791160102413215,44.96916282196218,43.22401001434154,62.85185831950676,103.70565033438436,28.25975358326475,43.682795969645184,41.619171142578125,12.260000228881836,44.93740835948572 35988,2013-11-22,WMT,78.87000274658203,79.87000274658203,78.75,64.3709716796875,4812100.0,4.0,0.7872103928192971,64.664023932232,61.502551690326605,63.32634003898633,118.02888469695512,8.351690159098233,62.38091252644857,61.065425364176434,12.260000228881836,44.93740835948572 36047,2013-11-25,AAPL,18.60785675048828,18.781070709228516,18.60714340209961,16.420122146606445,229311600.0,0.0,0.1358436289885958,16.54130788652091,16.073746244033288,57.543760951824815,57.86223002870856,6.992943216845182,16.24026673634847,15.64315358797709,12.789999961853027,26.721084697909586 36048,2013-11-25,AMGN,113.3499984741211,114.04000091552734,112.45999908447266,87.28382110595703,3305000.0,0.0,0.05485339658294208,90.81258058527374,84.67961530706026,51.67475952979582,-61.073507801471315,2.716232620415163,87.80830485026041,86.92675819396973,12.789999961853027,26.721084697909586 36049,2013-11-25,AXP,84.31999969482422,84.76000213623047,84.08000183105469,73.12136840820312,3657700.0,0.0,1.0831401121480724,72.9366655660664,69.4654439615215,64.41283034322828,151.0837192171843,37.52938262139311,70.53271102905273,67.61848951975504,12.789999961853027,26.721084697909586 36050,2013-11-25,BA,134.00999450683594,134.86000061035156,130.5800018310547,113.67129516601562,7181700.0,0.0,2.506021648485728,117.90065799611372,109.72776302439408,60.823872806097945,41.87268916625607,10.285232010688238,111.25453872680664,104.4260939280192,12.789999961853027,26.721084697909586 36051,2013-11-25,CAT,84.4000015258789,84.94000244140625,83.87000274658203,63.97200393676758,8111400.0,0.0,-0.2434707903929194,64.31814388587236,62.568489796378614,50.83172021738728,1.137308161309557,1.353516209615096,63.978906122843426,63.962239265441895,12.789999961853027,26.721084697909586 36052,2013-11-25,CRM,53.77000045776367,54.13999938964844,51.849998474121094,52.75,8399600.0,0.0,0.2731654091557161,57.914917233877894,51.90808272034574,50.88820573790909,-86.17318408777882,19.187544287550892,54.45966669718425,52.78850015004476,12.789999961853027,26.721084697909586 36053,2013-11-25,CSCO,21.450000762939453,21.520000457763672,21.270000457763672,15.563274383544922,37566000.0,0.0,-0.3402476860652186,17.796322775997652,15.016795491061671,39.00394842294359,-120.33975094234178,34.60415633165,16.477655442555747,16.877232217788695,12.789999961853027,26.721084697909586 36054,2013-11-25,CVX,123.7699966430664,124.0999984741211,123.22000122070312,82.17790222167969,3925300.0,0.0,0.7226552912673725,82.50739343537768,77.09406988249341,58.85775848139897,219.42472353039454,30.737737695306915,79.52488250732422,79.81958961486816,12.789999961853027,26.721084697909586 36055,2013-11-25,DIS,70.54000091552734,70.58000183105469,69.5999984741211,63.400142669677734,5830600.0,0.0,0.670371126558102,64.13844568861556,61.335461782087556,58.040070635226265,114.05421167231967,16.413036793336715,62.38225555419922,60.51391779581706,12.789999961853027,26.721084697909586 36056,2013-11-25,GS,168.5,170.5,168.5,141.315185546875,3101700.0,0.0,1.6020657891561427,140.7645209700651,132.53627096108724,58.82789672887246,212.56638154519894,39.19354147796026,135.4912551879883,134.75068740844728,12.789999961853027,26.721084697909586 36057,2013-11-25,HD,79.30000305175781,80.04000091552734,79.30000305175781,63.43693923950195,5496100.0,0.0,0.8097861620194848,64.6258192249402,59.31921213187133,58.10118579996253,112.22477869419426,34.56881060933929,61.31256001790364,60.65777168273926,12.789999961853027,26.721084697909586 36058,2013-11-25,HON,84.84989166259766,85.1072998046875,84.35413360595703,69.17987060546875,1746332.0,0.0,0.6859779066023179,69.6190373968599,66.36323189024948,59.148516907837276,150.42635927531455,16.48413953342071,67.64673919677735,66.32107480367024,12.789999961853027,26.721084697909586 36059,2013-11-25,IBM,172.32313537597656,172.8011474609375,170.0,113.70586395263672,7491347.0,0.0,0.3142221073965885,118.46010641334078,111.97801461937405,45.548352870711476,-19.278904699330806,22.223033730398118,114.22145563761393,116.25546595255534,12.789999961853027,26.721084697909586 36060,2013-11-25,INTC,24.020000457763672,24.020000457763672,23.5,17.957138061523438,43389300.0,0.0,0.15168345014295426,18.887708150945446,17.873217142023304,50.553394667921616,-92.06326670612708,6.747874199228596,18.22678591410319,17.760619990030925,12.789999961853027,26.721084697909586 36061,2013-11-25,JNJ,95.48999786376953,95.98999786376953,95.08000183105469,73.42644500732422,6374600.0,0.0,0.9684743729130219,73.29977429955903,69.95415483862456,66.02012515690743,170.31276035849984,34.22742226156068,71.06154378255208,69.04102910359701,12.789999961853027,26.721084697909586 36062,2013-11-25,JPM,57.5,58.13999938964844,57.40999984741211,43.607425689697266,18649600.0,0.0,0.9223510844719485,44.00642105724739,37.90441306445671,64.57281101029656,198.6719884622642,45.822852209402356,40.752445220947266,40.025333658854166,12.789999961853027,26.721084697909586 36063,2013-11-25,KO,40.47999954223633,40.880001068115234,40.33000183105469,29.41840934753418,14059100.0,0.0,0.291108670028823,29.567739201654653,28.689006327520154,59.15095981716108,121.34242294524242,47.04763749517037,28.829842058817544,28.323964564005532,12.789999961853027,26.721084697909586 36064,2013-11-25,MCD,98.75,99.2699966430664,98.6500015258789,75.7723388671875,20420800.0,0.0,0.4823627459120985,75.69107309164932,73.5303311747081,57.960742524519816,132.74701805509866,30.94765843883894,73.9571772257487,73.82976417541504,12.789999961853027,26.721084697909586 36065,2013-11-25,MMM,131.8000030517578,131.8699951171875,130.94000244140625,96.12125396728516,2496300.0,0.0,1.6706410916098235,96.67691640732292,90.27184839370247,72.38910079329096,134.01514250076718,50.58573032557694,92.18364105224609,89.3828862508138,12.789999961853027,26.721084697909586 36066,2013-11-25,MRK,46.70801544189453,47.5572509765625,46.6984748840332,34.757205963134766,19159641.0,0.0,0.42913492917111284,34.8748471938698,30.919582012978353,63.19235527922271,194.3403250154543,47.7533696043302,32.782545725504555,33.0883908589681,12.789999961853027,26.721084697909586 36067,2013-11-25,MSFT,37.93000030517578,37.95000076293945,37.56999969482422,31.759336471557617,30646800.0,0.0,0.6579084648496547,32.70497354826343,29.43570752778637,62.118458226000506,84.33529614818417,33.24642273169958,30.40970624287923,28.986326917012533,12.789999961853027,26.721084697909586 36068,2013-11-25,NKE,39.529998779296875,39.80500030517578,39.439998626708984,35.4488639831543,4583400.0,0.0,0.570388221330326,35.69157763615092,33.61445988521138,66.70262841544996,153.42086059087393,41.46435773387977,34.3468214670817,32.74789679845174,12.789999961853027,26.721084697909586 36069,2013-11-25,PG,84.95999908447266,85.81999969482422,84.8499984741211,64.06066131591797,9670500.0,0.0,1.101380257317274,64.58451482398326,60.11888636009877,64.86422044736013,133.10681633631842,51.35595792843415,61.47723515828451,59.70707467397054,12.789999961853027,26.721084697909586 36070,2013-11-25,TRV,90.55000305175781,90.98999786376953,90.52999877929688,72.06877136230469,2112200.0,0.0,0.8395653529894247,71.70361802957,67.66559202292025,64.17176030442653,254.8052138333281,43.10114694504694,69.30927098592123,67.99829069773357,12.789999961853027,26.721084697909586 36071,2013-11-25,UNH,74.0,74.66000366210938,73.79000091552734,63.54537582397461,3773900.0,0.0,0.6460130078930604,63.70914527877124,57.42425163284985,58.410031471474625,141.42067249721592,39.17944571570351,60.29359982808431,61.46119085947672,12.789999961853027,26.721084697909586 36072,2013-11-25,V,50.630001068115234,50.662498474121094,50.32749938964844,47.17509841918945,6742000.0,0.0,0.3598171124501093,47.72127954747931,45.428443886968935,56.905810998578296,86.58985952311727,8.194519342728844,46.54418360392253,45.219913228352866,12.789999961853027,26.721084697909586 36073,2013-11-25,VZ,50.290000915527344,50.34000015258789,49.91999816894531,30.882658004760742,5947500.0,0.0,0.2094289893260317,31.535281687601508,30.71294924654156,53.695745795410474,-5.286732011358447,8.375864470033878,30.974055163065593,29.89771089553833,12.789999961853027,26.721084697909586 36074,2013-11-25,WBA,60.83000183105469,60.93000030517578,59.81999969482422,44.31184005737305,3693500.0,0.0,0.5457717253074392,44.98541047674298,43.26613104242207,60.409286232091006,87.99647401929253,30.219599912003893,43.76874122619629,41.76801077524821,12.789999961853027,26.721084697909586 36075,2013-11-25,WMT,80.05999755859375,80.56999969482422,79.91000366210938,64.87102508544922,5670400.0,0.0,0.8348402339972765,64.93050098241616,61.50142994104576,65.12203544836235,150.98352348509263,19.45651798320266,62.53550262451172,61.16557267506917,12.789999961853027,26.721084697909586 36076,2013-11-26,AAPL,18.718570709228516,19.147857666015625,18.71428680419922,16.722978591918945,401382800.0,1.0,0.15837214252344012,16.61827843104373,16.058598781480686,60.210598119031,158.53747374036712,24.380798772371836,16.27957623799642,15.668055216471354,12.8100004196167,25.656019723575245 36077,2013-11-26,AMGN,114.06999969482422,114.7300033569336,113.54000091552734,87.06173706054688,2737700.0,1.0,0.022260781266552954,90.43847584426724,84.73902278244175,51.287755781337225,-43.20051668431154,1.462910613300918,87.87705459594727,86.96659927368164,12.8100004196167,25.656019723575245 36078,2013-11-26,AXP,84.75,85.58999633789062,84.69999694824219,73.55358123779297,4896800.0,1.0,1.1598681763646397,73.23745246433485,69.28827080226672,65.34629172073528,186.53920864594053,43.83079830780294,70.81624170939128,67.80404326121013,12.8100004196167,25.656019723575245 36079,2013-11-26,BA,133.0,135.44000244140625,132.55999755859375,115.19261932373047,4200800.0,1.0,2.385381175103859,117.85117535833558,110.25507616754334,62.41067712995403,62.45842958827077,12.423092652630578,111.73968200683593,104.85558484395345,12.8100004196167,25.656019723575245 36080,2013-11-26,CAT,84.80000305175781,84.83000183105469,84.01000213623047,63.94169235229492,3834900.0,1.0,-0.17797992230891424,64.34916472357831,62.559451151665826,50.71994696127712,5.047219272255855,1.3535162096150921,63.958855946858726,63.992859586079916,12.8100004196167,25.656019723575245 36081,2013-11-26,CRM,52.560001373291016,53.13999938964844,52.0,52.29999923706055,5694000.0,1.0,0.06982257000761649,58.023741839496886,51.65925796213886,49.945506986605,-116.71903557754395,19.187544287550892,54.51233329772949,52.83383344014486,12.8100004196167,25.656019723575245 36082,2013-11-26,CSCO,21.299999237060547,21.40999984741211,21.079999923706055,15.51937198638916,48629300.0,1.0,-0.3537370096903878,17.7838294402838,14.910753308129284,38.691017491609294,-120.59050095351024,38.05494440874702,16.429607137044272,16.851627159118653,12.8100004196167,25.656019723575245 36083,2013-11-26,CVX,123.41000366210938,123.69999694824219,122.6500015258789,81.54035949707031,4597500.0,1.0,0.7310162624972918,82.69264030546859,77.06102256684588,56.2346721136759,163.27073790673194,22.922338263615135,79.64915771484375,79.85538393656412,12.8100004196167,25.656019723575245 36084,2013-11-26,DIS,69.91999816894531,71.69000244140625,69.9000015258789,64.709228515625,8850000.0,1.0,0.751672277704543,64.4941419901286,61.18522011619465,61.50211800565337,183.30654194139512,29.913740818952178,62.52589225769043,60.66922105153402,12.8100004196167,25.656019723575245 36085,2013-11-26,GS,169.36000061035156,170.69000244140625,168.0,140.1144561767578,2953400.0,1.0,1.6432014441477634,141.22584458308106,132.56939772648926,56.91660777382697,176.2182613647619,34.687398249388494,135.78058776855468,134.93523763020832,12.8100004196167,25.656019723575245 36086,2013-11-26,HD,80.20999908447266,80.9000015258789,80.08999633789062,63.914222717285156,9360700.0,1.0,0.8467413573602371,64.87107300984323,59.30066160929739,59.4866158398415,130.0630598589238,40.297174141883055,61.449642944335935,60.74328269958496,12.8100004196167,25.656019723575245 36087,2013-11-26,HON,84.51620483398438,84.94522857666016,84.29693603515625,69.13299560546875,1923703.0,1.0,0.6868496301475489,69.7559700242089,66.34451291646492,58.95828605027159,134.52625556726633,15.585129319353067,67.74622650146485,66.42468598683675,12.8100004196167,25.656019723575245 36088,2013-11-26,IBM,170.8126220703125,171.07073974609375,169.51242065429688,112.67008209228516,6020776.0,1.0,0.048924362070494,118.53328692806241,111.66100399600987,43.96182639843268,-44.39871882335543,24.06070964300976,114.08666585286458,116.1954449971517,12.8100004196167,25.656019723575245 36089,2013-11-26,INTC,23.790000915527344,23.84000015258789,23.520000457763672,17.881519317626953,30600800.0,1.0,0.09994457035442394,18.910413664166054,17.801925546344197,49.76052418722027,-117.130356039344,6.74787419922859,18.238805770874023,17.783109633127847,12.8100004196167,25.656019723575245 36090,2013-11-26,JNJ,95.58000183105469,95.87000274658203,94.97000122070312,72.98882293701172,7267600.0,1.0,0.9584983604751187,73.47761470493309,69.97331837001808,63.55385795781332,140.44260267726773,32.01848528229889,71.20879898071288,69.1592623392741,12.8100004196167,25.656019723575245 36091,2013-11-26,JPM,57.630001068115234,57.959999084472656,57.16999816894531,43.244346618652344,16263300.0,1.0,0.9432663951114861,44.2938380993269,37.95284578434009,62.46487100360426,165.0422667565938,40.826639182602804,40.87498499552409,40.10619405110677,12.8100004196167,25.656019723575245 36092,2013-11-26,KO,40.4900016784668,40.599998474121094,40.2400016784668,29.33095359802246,14240400.0,1.0,0.2762234338171474,29.588889836246015,28.700646830624105,57.935997921189994,99.26502747089144,41.63552417781836,28.892754554748535,28.355829588572185,12.8100004196167,25.656019723575245 36093,2013-11-26,MCD,98.80000305175781,99.08999633789062,98.1500015258789,75.2208023071289,5517400.0,1.0,0.474628543274207,75.68839503646001,73.69769657730953,55.15993712492786,104.92510912713406,20.969613611582705,74.06952311197917,73.87674484252929,12.8100004196167,25.656019723575245 36094,2013-11-26,MMM,131.4499969482422,132.63999938964844,131.3300018310547,96.79512786865234,4229600.0,1.0,1.7251292429449734,97.10696148851,90.38981127760329,73.70858354302615,141.2432754311562,54.600649812139224,92.49896850585938,89.6207275390625,12.8100004196167,25.656019723575245 36095,2013-11-26,MRK,47.385494232177734,47.47137451171875,46.90839767456055,34.70121383666992,24040386.0,1.0,0.48170267210405626,35.11204029939192,30.962350684189612,62.64797344324092,173.12521318297743,47.7533696043302,32.852769215901695,33.12095597585042,12.8100004196167,25.656019723575245 36096,2013-11-26,MSFT,37.56999969482422,37.650001525878906,37.349998474121094,31.514646530151367,34465300.0,1.0,0.6217082883842551,32.67895709656315,29.638692363275716,60.46751277147249,65.2731700720837,26.83717496988866,30.497446632385255,29.066624704996745,12.8100004196167,25.656019723575245 36097,2013-11-26,NKE,39.8849983215332,39.935001373291016,39.58000183105469,35.6594123840332,7360400.0,1.0,0.5841656703850617,35.81965892771417,33.651685447896185,67.63428317440653,159.11843811907056,43.612282450891705,34.43477554321289,32.86220696767171,12.8100004196167,25.656019723575245 36098,2013-11-26,PG,85.19999694824219,85.76000213623047,84.63999938964844,63.48313522338867,7111600.0,1.0,1.0531378016285942,64.7079698124679,60.1589403590409,61.80509234653678,114.78751780611785,46.22495497466866,61.668294525146486,59.800743865966794,12.8100004196167,25.656019723575245 36099,2013-11-26,TRV,90.80000305175781,91.2300033569336,90.72000122070312,72.06877136230469,2454000.0,1.0,0.9104919150313151,72.09489610766265,67.55293638135102,64.17176030442653,231.44089281550828,44.90213193898425,69.47623291015626,68.14010836283366,12.8100004196167,25.656019723575245 36100,2013-11-26,UNH,74.20999908447266,74.98999786376953,74.05000305175781,63.931400299072266,4635400.0,1.0,0.7713854039040271,64.15272266690994,57.53316791231371,59.38933586964304,152.4661657440452,41.64872052622149,60.31218694051107,61.49310805002848,12.8100004196167,25.656019723575245 36101,2013-11-26,V,50.665000915527344,50.900001525878906,50.404998779296875,47.54655838012695,11246000.0,1.0,0.3978464710063605,47.704266806230066,45.43826210917521,58.11493888149296,110.89303203032159,12.190621314691317,46.64180692036947,45.324486541748044,12.8100004196167,25.656019723575245 36102,2013-11-26,VZ,50.08000183105469,50.36000061035156,49.90999984741211,30.907363891601562,8631600.0,1.0,0.18190757296280324,31.461453901971808,30.722553361211787,53.86528866387759,-21.958206186984963,8.799537421091468,31.050834719340006,29.944598484039307,12.8100004196167,25.656019723575245 36103,2013-11-26,WBA,60.029998779296875,60.099998474121094,59.5099983215332,44.05286407470703,4657400.0,1.0,0.4927686119949115,44.986986523579375,43.27126390366672,59.047122786712166,33.92391273321833,24.297204906913535,43.85586776733398,41.90431499481201,12.8100004196167,25.656019723575245 36104,2013-11-26,WMT,80.44000244140625,80.68000030517578,80.11000061035156,65.0726547241211,5537800.0,1.0,0.8787276279310916,65.18889895821756,61.53500546072774,65.82012340878161,148.8202311840753,21.063198539805757,62.705148442586264,61.273113377889,12.8100004196167,25.656019723575245 36105,2013-11-27,AAPL,19.153928756713867,19.5,19.049999237060547,17.11675262451172,363448400.0,2.0,0.20563005011485203,16.823130495616613,15.929325597217858,63.310383731827905,294.71989148904987,36.5539440068641,16.329486846923828,15.694267670313517,12.979999542236328,14.768958936644678 36106,2013-11-27,AMGN,114.45999908447266,114.87999725341797,112.81999969482422,87.1766128540039,2848200.0,2.0,0.005635453288562076,90.24761198736174,84.7326950194742,51.482189829919584,-51.35705847238201,2.9418904937473473,87.87742767333984,86.98280334472656,12.979999542236328,14.768958936644678 36107,2013-11-27,AXP,85.26000213623047,85.66000366210938,84.9800033569336,73.98578643798828,2520000.0,2.0,1.24124279334346,73.68189413594615,69.05906960917105,66.26175511134812,201.3537379712387,44.337043275902644,71.08334833780924,67.98660240173339,12.979999542236328,14.768958936644678 36108,2013-11-27,BA,135.0500030517578,136.3000030517578,134.1699981689453,115.14134979248047,3350900.0,2.0,2.25958857751003,117.70614511338522,110.87110708388042,62.322671839662995,75.85101997601002,15.610495677125048,112.16180369059245,105.26491902669271,12.979999542236328,14.768958936644678 36109,2013-11-27,CAT,84.43000030517578,84.93000030517578,84.33000183105469,64.1766357421875,3053600.0,2.0,-0.10589922906297033,64.44557871806308,62.55247769368009,51.573757897565585,28.125530577704076,2.653284221289008,63.933590698242185,64.01447416941325,12.979999542236328,14.768958936644678 36110,2013-11-27,CRM,52.630001068115234,52.900001525878906,51.880001068115234,52.709999084472656,3770700.0,2.0,-0.05758077847733034,58.03078158828841,51.644218030241866,50.80447131269072,-117.36190417903082,20.06760964090892,54.51666653951009,52.89950008392334,12.979999542236328,14.768958936644678 36111,2013-11-27,CSCO,21.290000915527344,21.350000381469727,21.149999618530273,15.563274383544922,40021100.0,2.0,-0.35677219156445794,17.76636164282578,14.822855924618068,39.1956760470078,-107.55455928021532,38.05494440874702,16.387412198384602,16.82324291865031,12.979999542236328,14.768958936644678 36112,2013-11-27,CVX,122.62000274658203,122.73999786376953,121.63999938964844,81.30126190185547,3906700.0,2.0,0.7101628988853861,82.8479089755182,77.11307353790953,55.27889333691808,103.24244711342988,10.41953254424825,79.74329096476237,79.8837905883789,12.979999542236328,14.768958936644678 36113,2013-11-27,DIS,71.20999908447266,71.25,70.45999908447266,64.33649444580078,5446100.0,2.0,0.7770699230019105,64.70166501663007,61.18678751327715,60.042919817424654,167.11594477857764,29.91374081895217,62.6598316192627,60.815584882100424,12.979999542236328,14.768958936644678 36114,2013-11-27,GS,168.0500030517578,168.80999755859375,166.8699951171875,140.72515869140625,2285300.0,2.0,1.7054213010031845,141.7409643500866,132.61480042042118,57.64070942556641,136.91743436795244,24.917642666498157,135.9618708292643,135.1163480122884,12.979999542236328,14.768958936644678 36115,2013-11-27,HD,80.33999633789062,80.75,80.12000274658203,64.16078186035156,5450000.0,2.0,0.8857139194546093,65.13043380949219,59.2624357583789,60.19008026284699,119.7243822799001,40.29717414188306,61.60130755106608,60.8297212600708,12.979999542236328,14.768958936644678 36116,2013-11-27,HON,84.8403549194336,85.24076843261719,84.5543441772461,69.39852142333984,1228275.0,2.0,0.7008868049473591,69.92716287538504,66.37557455137276,59.71746237998523,145.35479466330045,19.036482221270244,67.8387664794922,66.53298130035401,12.979999542236328,14.768958936644678 36117,2013-11-27,IBM,170.0095672607422,172.25621032714844,170.0,113.72492980957031,4807939.0,2.0,-0.07534014314026649,118.53736657525022,111.6430937824158,45.94541633555005,-15.046093200709672,16.883115783742454,113.94342600504557,116.16174774169922,12.979999542236328,14.768958936644678 36118,2013-11-27,INTC,23.639999389648438,23.920000076293945,23.520000457763672,18.070558547973633,28419200.0,2.0,0.0733494940764885,18.910866272786834,17.77328861918094,51.71880805656983,-99.82913718009445,3.8472676017200245,18.249386596679688,17.801633675893147,12.979999542236328,14.768958936644678 36119,2013-11-27,JNJ,95.33999633789062,95.37000274658203,94.61000061035156,72.9273681640625,4603800.0,2.0,0.9348569630252541,73.60194752433463,70.06652934334116,63.21082574390912,110.38359368621191,24.83163539192002,71.3240145365397,69.27037162780762,12.979999542236328,14.768958936644678 36120,2013-11-27,JPM,57.58000183105469,57.83000183105469,57.33000183105469,43.478816986083984,11238900.0,2.0,0.9676077487682164,44.579145465690885,38.03666912476322,63.26597171065396,149.66376747879133,40.826639182602804,40.962729136149086,40.181701278686525,12.979999542236328,14.768958936644678 36121,2013-11-27,KO,40.09000015258789,40.380001068115234,39.689998626708984,29.492403030395508,9909100.0,2.0,0.27429252331277354,29.62629941716868,28.72529035791677,59.523714308496125,67.69584749839017,14.182309704588677,28.95279000600179,28.38266855875651,12.979999542236328,14.768958936644678 36122,2013-11-27,MCD,97.62000274658203,97.66000366210938,96.94999694824219,74.96593475341797,3501500.0,2.0,0.4428287956889534,75.60876018966378,73.91806399856863,53.914510454135076,43.85869365398142,1.188319830194789,74.13711624145508,73.91130739847819,12.979999542236328,14.768958936644678 36123,2013-11-27,MMM,132.6300048828125,133.64999389648438,131.94000244140625,97.783935546875,2433500.0,2.0,1.8270390424766418,97.63634667166384,90.54302954903928,75.48678091137289,154.00762679497873,59.24375187113958,92.82004369099936,89.85889155069987,12.979999542236328,14.768958936644678 36124,2013-11-27,MRK,47.318702697753906,47.624046325683594,47.290077209472656,34.87618637084961,12120644.0,2.0,0.5313566594977104,35.321764134642166,31.07388234210345,63.65999608844852,168.20851133074453,49.58834625957761,32.91482721964518,33.151003964742024,12.979999542236328,14.768958936644678 36125,2013-11-27,MSFT,37.56999969482422,37.7599983215332,37.4900016784668,31.725589752197266,26002100.0,2.0,0.6030887115630676,32.64514660139634,29.868890530866846,61.38281678078663,69.7451706173029,28.67091100108905,30.58803145090739,29.159928830464683,12.979999542236328,14.768958936644678 36126,2013-11-27,NKE,39.845001220703125,39.915000915527344,39.54499816894531,35.538455963134766,3734200.0,2.0,0.5786538641837993,35.90521720904681,33.70948043804792,66.52804146371487,138.46759451742125,42.111361819940804,34.50660235087077,32.96822951634725,12.979999542236328,14.768958936644678 36127,2013-11-27,PG,84.87999725341797,84.88999938964844,84.0199966430664,63.21312713623047,4905000.0,2.0,0.981800328804276,64.75184367561013,60.32207829094259,60.42677166897181,84.76435046246559,32.092405906605755,61.81680132548014,59.89313786824544,12.979999542236328,14.768958936644678 36128,2013-11-27,TRV,90.98999786376953,91.43000030517578,90.79000091552734,72.22754669189453,1902200.0,2.0,0.9683510208145378,72.45871365729232,67.51378237542252,64.60679637681119,207.64120304346747,46.4130181654327,69.6061513264974,68.27799835205079,12.979999542236328,14.768958936644678 36129,2013-11-27,UNH,74.66999816894531,74.93000030517578,74.08000183105469,63.79416275024414,3640600.0,2.0,0.8498731985485009,64.4565478422846,57.774115838745665,58.87944854561332,152.73473173495225,41.648720526221474,60.288451258341475,61.51148452758789,12.979999542236328,14.768958936644678 36130,2013-11-27,V,50.875,51.20750045776367,50.75749969482422,47.65635681152344,5939600.0,2.0,0.43186653880704995,47.73635152894021,45.41975541991233,58.47123405069723,136.99292269297754,17.1799439266378,46.709982808430986,45.43411502838135,12.979999542236328,14.768958936644678 36131,2013-11-27,VZ,50.13999938964844,50.20000076293945,49.63999938964844,30.833255767822266,7320300.0,2.0,0.15236042977887365,31.456247768793993,30.690707339848586,53.26015724223777,-83.4222220259522,1.9936870012889387,31.106000582377117,29.98241481781006,12.979999542236328,14.768958936644678 36132,2013-11-27,WBA,59.79999923706055,60.13999938964844,59.06999969482422,43.80870819091797,3971500.0,2.0,0.42614953690937796,44.96671913432725,43.32093154621474,57.77652556722,0.15989269072926313,16.273876577230187,43.903205998738606,42.02734959920247,12.979999542236328,14.768958936644678 36133,2013-11-27,WMT,80.55000305175781,81.0,80.37999725341797,65.2742919921875,4813300.0,2.0,0.9191833724494174,65.42790194716552,61.62023609909914,66.51349888587175,149.88589786398705,25.673816478901664,62.84844652811686,61.38092282613118,12.979999542236328,14.768958936644678 36163,2013-11-29,AAPL,19.624286651611328,19.940357208251953,19.56464385986328,17.433719635009766,318127600.0,4.0,0.26559723154256076,17.0813371679992,15.78525180599982,65.54550158079661,396.22638969301977,47.78917148953175,16.386440722147622,15.727539555231731,13.699999809265137,5.706584124692073 36164,2013-11-29,AMGN,114.19000244140625,114.44999694824219,113.68000030517578,87.375732421875,1828300.0,4.0,0.008429871787939192,90.13879728861505,84.72067231587712,51.82697357763251,-38.597216683893976,2.941890493747356,87.8445218404134,87.00347010294597,13.699999809265137,5.706584124692073 36165,2013-11-29,AXP,85.87999725341797,86.19000244140625,85.51000213623047,74.16730499267578,2144600.0,4.0,1.3053327307424638,74.14559973347069,68.9411289347422,66.64459029138587,204.5749312688397,48.12102428063319,71.24384256998698,68.16270732879639,13.699999809265137,5.706584124692073 36166,2013-11-29,BA,134.82000732421875,135.22999572753906,134.17999267578125,114.73965454101562,1680900.0,4.0,2.10323876073123,117.54876518263661,111.38949089036144,61.61843112477324,63.90626592190709,15.610495677125073,112.51518300374349,105.66358426411946,13.699999809265137,5.706584124692073 36167,2013-11-29,CAT,84.63999938964844,85.18000030517578,84.52999877929688,64.12359619140625,2284400.0,4.0,-0.05244999790338767,64.51959907027563,62.57244461563745,51.36591964705571,43.844102146009654,5.964492056523255,63.90200958251953,64.04260603586833,13.699999809265137,5.706584124692073 36168,2013-11-29,CRM,51.119998931884766,52.599998474121094,50.9900016784668,52.09000015258789,5635300.0,4.0,-0.2062006297942176,58.13698986864052,51.41100970411339,49.476283077021144,-146.75274784263186,26.42047463380414,54.48599993387858,52.95766677856445,13.699999809265137,5.706584124692073 36169,2013-11-29,CSCO,21.389999389648438,21.440000534057617,21.200000762939453,15.548635482788086,25043700.0,4.0,-0.35625217865933756,17.751350098711733,14.742014044659847,39.08470138806507,-94.0137300650623,34.22135517076256,16.350095367431642,16.795583248138428,13.699999809265137,5.706584124692073 36170,2013-11-29,CVX,122.83000183105469,123.30000305175781,122.0,81.31453704833984,3721000.0,4.0,0.6867907550470704,82.9838956561633,77.20812704891483,55.322507683959245,111.15016600408545,15.512850425296525,79.82996317545573,79.9068204243978,13.699999809265137,5.706584124692073 36171,2013-11-29,DIS,71.04000091552734,71.2699966430664,70.38999938964844,64.12741088867188,4801000.0,4.0,0.7714338351533527,64.84312810347106,61.222597986006484,59.22748074841668,151.51791689481053,28.41906266907042,62.78468017578125,60.9555850982666,13.699999809265137,5.706584124692073 36172,2013-11-29,GS,167.88999938964844,170.3800048828125,167.69000244140625,141.3274688720703,2018700.0,4.0,1.7827815872989845,142.22214937815852,132.8535937248688,58.35482433153486,149.90207521855854,32.21970056862972,136.2724604288737,135.30152028401693,13.699999809265137,5.706584124692073 36173,2013-11-29,HD,80.87999725341797,81.38999938964844,80.62999725341797,64.16874694824219,3372600.0,4.0,0.9067897637824487,65.36703448872204,59.24697002787952,60.213167698436386,123.3255007113486,44.433963154054,61.73202616373698,60.931538836161295,13.699999809265137,5.706584124692073 36174,2013-11-29,HON,84.68781280517578,85.00242614746094,84.2683334350586,69.11737823486328,1212751.0,4.0,0.6814699005964115,70.02528559204178,66.45081761840744,58.53155358797905,112.82674183754335,14.20601253577194,67.89629694620768,66.63102302551269,13.699999809265137,5.706584124692073 36175,2013-11-29,IBM,171.32887268066406,172.81069946289062,171.12811279296875,114.17606353759766,3002543.0,4.0,-0.13585192084860864,118.50482543914433,111.76632858307246,46.778887651725526,1.4596094649058526,13.597039883701889,114.06593678792318,116.12482477823893,13.699999809265137,5.706584124692073 36176,2013-11-29,INTC,23.899999618530273,23.989999771118164,23.760000228881836,18.025184631347656,13802900.0,4.0,0.048057432485986595,18.91305985992855,17.740620750728187,51.22304571970797,-79.42403046353998,1.2733476799989853,18.252961540222167,17.81990083058675,13.699999809265137,5.706584124692073 36177,2013-11-29,JNJ,95.2300033569336,95.5,94.43000030517578,72.6816635131836,4106800.0,4.0,0.8860804890211966,73.64576799118821,70.22940901076491,61.83051500548981,96.2670007928797,21.302192340723725,71.4091812133789,69.37560679117838,13.699999809265137,5.706584124692073 36178,2013-11-29,JPM,57.58000183105469,57.849998474121094,57.20000076293945,43.282161712646484,7128800.0,4.0,0.9599641408031871,44.715214846228506,38.33024604549513,62.11572330848358,129.0612639764114,37.90217367091399,41.03862368265788,40.25092716217041,13.699999809265137,5.706584124692073 36179,2013-11-29,KO,40.27000045776367,40.47999954223633,40.11000061035156,29.492403030395508,8641100.0,4.0,0.26965386097102595,29.650371668805064,28.766916729937613,59.523714308496125,92.19621557586233,17.297825153207615,28.999465624491375,28.41312484741211,13.699999809265137,5.706584124692073 36180,2013-11-29,MCD,97.25,97.5999984741211,97.08000183105469,75.20537567138672,2920300.0,4.0,0.43196868154200274,75.59761154431357,74.05635802966106,54.90406306515214,47.7889669623584,1.1883198301947844,74.20630722045898,73.9434772491455,13.699999809265137,5.706584124692073 36181,2013-11-29,MMM,133.50999450683594,134.16000366210938,133.33999633789062,97.79126739501953,2029000.0,4.0,1.8866468215346401,98.1216598366506,90.66379395973613,75.4994915088255,157.64184554482517,61.37600593614485,93.10054550170898,90.09329058329264,13.699999809265137,5.706584124692073 36182,2013-11-29,MRK,47.50954055786133,47.66221237182617,47.213741302490234,34.87618637084961,7231200.0,4.0,0.5642040096266712,35.46670805277564,31.260692154743897,63.65999608844852,148.66824538518762,46.83204424346231,32.978285217285155,33.1830171585083,13.699999809265137,5.706584124692073 36183,2013-11-29,MSFT,37.81999969482422,38.290000915527344,37.81999969482422,32.17278289794922,22090400.0,4.0,0.6173014454917762,32.6056593181863,30.160369658254133,63.24891382268084,90.45868803370624,36.82629404655373,30.685706837972006,29.260267480214438,13.699999809265137,5.706584124692073 36184,2013-11-29,NKE,39.790000915527344,39.880001068115234,39.540000915527344,35.45333480834961,3475200.0,4.0,0.5609508599215047,35.93678935301854,33.82932507264064,65.74519072879202,122.32917563685206,41.885061898403706,34.57529271443685,33.070966784159346,13.699999809265137,5.706584124692073 36185,2013-11-29,PG,84.7699966430664,85.20999908447266,84.1500015258789,63.16813659667969,4954500.0,4.0,0.9111315497463721,64.69194220768694,60.642245490677325,60.195375148900844,84.67384679948161,35.5301632832238,61.93680814107259,59.98912315368652,13.699999809265137,5.706584124692073 36186,2013-11-29,TRV,91.20999908447266,91.68000030517578,90.73999786376953,72.02908325195312,917100.0,4.0,0.986815048417867,72.69204486958759,67.63289714701398,63.608101141596784,182.81196004015257,48.30713980508492,69.73104197184244,68.41797097524007,13.699999809265137,5.706584124692073 36187,2013-11-29,UNH,74.58999633789062,74.93000030517578,74.2300033569336,63.897098541259766,2025600.0,4.0,0.9098927224273439,64.71671311067048,58.0475717861801,59.151566914502894,144.33636534151464,41.648720526221474,60.37738774617513,61.52174752553304,13.699999809265137,5.706584124692073 36188,2013-11-29,V,51.127498626708984,51.26750183105469,50.8650016784668,47.53253936767578,4139200.0,4.0,0.44372170707551106,47.842373815225706,45.48163093025769,57.89670291700372,128.27542235761425,18.150008392533376,46.753435897827146,45.541601943969724,13.699999809265137,5.706584124692073 36189,2013-11-29,VZ,50.040000915527344,50.04999923706055,49.540000915527344,30.641826629638672,4908600.0,4.0,0.1122039569474289,31.46982599464581,30.622169244612003,51.70790207843911,-135.66607357682426,0.47119818849189726,31.12082144419352,30.018465264638266,13.699999809265137,5.706584124692073 36190,2013-11-29,WBA,59.45000076293945,59.470001220703125,59.0099983215332,43.80131530761719,3112800.0,4.0,0.3685089542068809,44.95365646781535,43.353823009113356,57.73760870058552,-40.08456750488781,15.189995760957812,43.92159207661947,42.14167385101318,13.699999809265137,5.706584124692073 36191,2013-11-29,WMT,81.16999816894531,81.3499984741211,80.81999969482422,65.3388442993164,3447200.0,4.0,0.9455539161883024,65.60383734816524,61.78789543992069,66.73697133997138,153.49744632592368,30.425115749801595,62.989057032267254,61.49303410847982,13.699999809265137,5.706584124692073 36250,2013-12-02,AAPL,19.928571701049805,20.15464210510254,19.672143936157227,17.281970977783203,472544800.0,0.0,0.2974480109274751,17.227813321581873,15.74605581141373,63.62583930128624,329.23349348296455,52.19289305118643,16.433775266011555,15.756749804814657,14.229999542236328,96.8518462099652 36251,2013-12-02,AMGN,114.29000091552734,114.87000274658203,113.77999877929688,87.6744384765625,2185500.0,0.0,0.03435156731907796,89.57688546829426,84.99712118453776,52.35243357665646,-24.235646098361016,0.04673851119243977,87.84521814982097,87.0535228729248,14.229999542236328,96.8518462099652 36252,2013-12-02,AXP,86.0199966430664,86.52999877929688,85.16000366210938,73.72645568847656,3620800.0,0.0,1.305502592121897,74.44277918711482,68.91451146229925,64.79728549520402,176.0904583109809,41.33839904669606,71.38128560384115,68.33792819976807,14.229999542236328,96.8518462099652 36253,2013-12-02,BA,134.99000549316406,135.4600067138672,133.6199951171875,114.66272735595703,3378100.0,0.0,1.9506372911052239,117.56731889486306,111.50879804849632,61.48079863504989,59.39080412659331,12.562216235376145,112.85946985880534,106.06919949849447,14.229999542236328,96.8518462099652 36254,2013-12-02,CAT,84.69999694824219,85.08999633789062,84.02999877929688,63.85829162597656,4834700.0,0.0,-0.031139995827992095,64.54996640427439,62.59210131423148,50.316674961393836,29.33562181210784,1.2189480530445713,63.82393951416016,64.06079654693603,14.229999542236328,96.8518462099652 36255,2013-12-02,CRM,52.0099983215332,52.290000915527344,51.29999923706055,51.560001373291016,4235400.0,0.0,-0.3625699244189491,58.298758938397825,51.00924086323792,48.35829830615291,-145.14211655484337,26.42047463380414,54.40133336385091,53.00916678110759,14.229999542236328,96.8518462099652 36256,2013-12-02,CSCO,21.290000915527344,21.299999237060547,21.059999465942383,15.431561470031738,35385200.0,0.0,-0.36112414473806,17.73411304224851,14.650958426104765,38.190135862811594,-98.08119908368103,37.12462058051098,16.304485861460368,16.767667214075725,14.229999542236328,96.8518462099652 36257,2013-12-02,CVX,122.87000274658203,123.05999755859375,122.05000305175781,81.24813842773438,5384000.0,0.0,0.6553558150109495,82.97421777467474,77.57062704344048,55.04474386145237,95.9461024317486,15.51285042529652,79.91156921386718,79.93050028483073,14.229999542236328,96.8518462099652 36258,2013-12-02,DIS,70.79000091552734,71.30999755859375,70.76000213623047,64.4637680053711,6774600.0,0.0,0.7850587347790352,65.03187232344314,61.20658020646409,60.128626229668065,161.87284679698357,28.91862067668155,62.89861933390299,61.09982776641846,14.229999542236328,96.8518462099652 36259,2013-12-02,GS,169.8800048828125,171.5800018310547,168.67999267578125,141.97998046875,3121100.0,0.0,1.8751271060715737,142.81751618386375,132.94423155783545,59.12705429026263,156.53992640325072,37.209078359780506,136.59451751708986,135.49075927734376,14.229999542236328,96.8518462099652 36260,2013-12-02,HD,80.44999694824219,80.75,79.5199966430664,63.452850341796875,5915600.0,0.0,0.8558598297498392,65.47530199660287,59.35983823166862,57.13246125571978,84.19350806832962,27.99183252015268,61.866721852620444,61.025269444783525,14.229999542236328,96.8518462099652 36261,2013-12-02,HON,84.35413360595703,84.8403549194336,83.89651489257812,68.82846069335938,2152890.0,0.0,0.635443634325739,70.07592010900397,66.53067321374992,57.321411346891885,83.76086660815756,8.109446054393201,68.00013554890951,66.7207529703776,14.229999542236328,96.8518462099652 36262,2013-12-02,IBM,171.56787109375,171.69215393066406,169.33078002929688,112.77806854248047,4769760.0,0.0,-0.2932342315314713,118.54488441447172,111.67590034504975,44.575562752733575,-49.978477848437414,21.26681734909937,114.16396814982096,116.0764003753662,14.229999542236328,96.8518462099652 36263,2013-12-02,INTC,24.0,24.0,23.649999618530273,17.919336318969727,25685300.0,0.0,0.01925031164862645,18.92429266210952,17.698815629516456,50.0649101760073,-97.7978807928665,5.219567622954187,18.254007212320964,17.83552993138631,14.229999542236328,96.8518462099652 36264,2013-12-02,JNJ,94.41000366210938,94.66000366210938,93.97000122070312,72.38987731933594,5827400.0,0.0,0.8144911279530049,73.6794972748594,70.3152521758242,60.215167663070325,55.52000918670872,12.604859816191757,71.4932637532552,69.47445373535156,14.229999542236328,96.8518462099652 36265,2013-12-02,JPM,57.099998474121094,57.75,56.900001525878906,43.10062026977539,12465300.0,0.0,0.928553858313208,44.83998954767876,38.54359046941108,61.05563834375949,108.6849763774368,31.18211237244555,41.106197357177734,40.31149597167969,14.229999542236328,96.8518462099652 36266,2013-12-02,KO,40.099998474121094,40.20000076293945,39.75,29.411678314208984,16738800.0,0.0,0.2565070243867318,29.655198036770322,28.816801131625674,58.345335306361335,47.38025674161077,2.9190347923394517,29.037863349914552,28.440909258524577,14.229999542236328,96.8518462099652 36267,2013-12-02,MCD,97.29000091552734,97.29000091552734,96.33000183105469,74.5411376953125,4810000.0,0.0,0.3655496802694813,75.59558820874088,74.06394853442319,51.71723542767186,6.450229363576835,9.393132243242981,74.26025161743163,73.95691617329915,14.229999542236328,96.8518462099652 36268,2013-12-02,MMM,131.6699981689453,132.0,127.38999938964844,93.52102661132812,6897900.0,0.0,1.5712018358122748,98.02740433649353,90.93345534368225,57.52727695207957,40.94538129013772,2.341320797111997,93.2333610534668,90.2544537862142,14.229999542236328,96.8518462099652 36269,2013-12-02,MRK,47.461830139160156,48.110687255859375,47.461830139160156,35.12115478515625,15541735.0,0.0,0.6030510775683879,35.618524085275354,31.455327881582562,65.07763752645185,149.4080939237737,52.346433322064975,33.06157391866048,33.21934439341227,14.229999542236328,96.8518462099652 36270,2013-12-02,MSFT,38.09000015258789,38.779998779296875,38.060001373291016,32.442787170410156,42950400.0,0.0,0.6429408063958597,32.564409209509,30.470564125757118,64.32564795489975,105.32507768387211,43.239879463723554,30.791265869140624,29.366222858428955,14.229999542236328,96.8518462099652 36271,2013-12-02,NKE,39.73500061035156,40.06999969482422,39.459999084472656,35.430931091308594,6467800.0,0.0,0.5389011912919699,35.958988070991126,33.94286549041024,65.53522189867729,114.92052249855017,45.4176317752772,34.62248001098633,33.17631727854411,14.229999542236328,96.8518462099652 36272,2013-12-02,PG,84.04000091552734,84.1500015258789,83.0999984741211,62.50808334350586,7497500.0,0.0,0.7927271864165348,64.59140237359468,60.90704275579985,56.889110558401015,38.421919396184244,15.093404917389844,62.03506253560384,60.07398357391357,14.229999542236328,96.8518462099652 36273,2013-12-02,TRV,90.26000213623047,90.4000015258789,88.87000274658203,70.64788818359375,3771100.0,0.0,0.8798546081989969,72.69032500596899,67.84100510267359,57.23812334192043,84.20435026346607,15.627699279678273,69.79507548014323,68.53055814107259,14.229999542236328,96.8518462099652 36274,2013-12-02,UNH,73.63999938964844,74.44999694824219,73.63999938964844,63.622589111328125,4276000.0,0.0,0.9246492299455298,64.87809564449039,58.36061514042173,58.09103879047148,116.65777116920233,30.11215265760737,60.531812032063804,61.527150599161786,14.229999542236328,96.8518462099652 36275,2013-12-02,V,51.025001525878906,51.622501373291016,51.025001525878906,47.92268371582031,8762000.0,0.0,0.47907591275520645,48.037819351704236,45.43504365488756,59.20336239072018,152.17402801401607,23.795188080414295,46.793030166625975,45.653804016113284,14.229999542236328,96.8518462099652 36276,2013-12-02,VZ,49.65999984741211,49.70000076293945,49.13999938964844,30.419509887695312,10657800.0,0.0,0.06172898648916103,31.510471252376437,30.505567451542017,49.95862530229566,-203.67539712222066,9.792917305845835,31.105383173624674,30.053863747914633,14.229999542236328,96.8518462099652 36277,2013-12-02,WBA,59.33000183105469,59.689998626708984,58.72999954223633,43.72732162475586,4774700.0,0.0,0.31324679130052147,44.912128983193604,43.3135660546482,57.33772751531563,-49.57784247986366,10.071606335879443,43.94168268839518,42.26372000376384,14.229999542236328,96.8518462099652 36278,2013-12-02,WMT,80.88999938964844,81.27999877929688,80.37000274658203,65.41947937011719,6178400.0,0.0,0.9618714827007366,65.77139878815838,61.94618124419026,67.02136659163949,134.89287018726296,19.891754428480553,63.13423703511556,61.607565053304036,14.229999542236328,96.8518462099652 36279,2013-12-03,AAPL,19.939285278320312,20.22785758972168,19.917142868041992,17.75507354736328,450968000.0,1.0,0.3567529802590492,17.485251010222015,15.622262036042635,66.76511743785136,316.0575826011278,53.62162216948961,16.483923403422036,15.789715083440145,14.550000190734863,19.152793876684566 36280,2013-12-03,AMGN,114.44000244140625,114.47000122070312,112.95999908447266,86.89320373535156,2582300.0,1.0,-0.008051602914875389,89.21299294948153,85.10497351170011,50.85170541969662,-56.41575884468453,5.5882396099404685,87.8524164835612,87.08216501871745,14.550000190734863,19.152793876684566 36281,2013-12-03,AXP,84.88999938964844,85.33000183105469,84.19999694824219,73.13865661621094,3546100.0,1.0,1.2438681974991397,74.6012934595195,68.98766451777541,62.41113553864705,110.68933541357745,24.608252827758356,71.50259297688802,68.49889952341715,14.550000190734863,19.152793876684566 36282,2013-12-03,BA,133.92999267578125,133.92999267578125,131.9199981689453,112.81665802001953,5171900.0,1.0,1.6615834600003012,117.5829740656067,111.46683825128783,58.250790772111706,4.9459938815788895,3.690226303667412,113.17202504475911,106.42815055847169,14.550000190734863,19.152793876684566 36283,2013-12-03,CAT,83.80000305175781,83.94999694824219,83.2699966430664,63.57026290893555,3924300.0,1.0,-0.03706590330120463,64.54918458365616,62.591366411216896,49.18823800927847,-45.08639915848066,11.020006700337785,63.727172470092775,64.04658762613933,14.550000190734863,19.152793876684566 36284,2013-12-03,CRM,51.189998626708984,51.79999923706055,51.040000915527344,51.630001068115234,3832700.0,1.0,-0.4753656078065447,58.31197414337664,50.60102558196515,48.51724267823955,-145.05400918238033,28.322165535676646,54.28566678365072,53.049666786193846,14.550000190734863,19.152793876684566 36285,2013-12-03,CSCO,21.049999237060547,21.260000228881836,21.020000457763672,15.555959701538086,52496700.0,1.0,-0.350902331662617,17.702809538339725,14.585677609945188,39.70700861304989,-88.87123028598808,37.960893838727,16.263754749298094,16.73734513918559,14.550000190734863,19.152793876684566 36286,2013-12-03,CVX,122.30999755859375,122.9000015258789,121.87000274658203,81.36766052246094,5410200.0,1.0,0.632793384476372,82.92328215509382,77.98041123479875,55.46115768884729,83.8492500634315,13.14992342516634,79.99342651367188,79.94508565266928,14.550000190734863,19.152793876684566 36287,2013-12-03,DIS,70.22000122070312,70.41000366210938,69.37999725341797,63.54558563232422,8304700.0,1.0,0.7135416578919518,65.071152246162,61.266390096977645,56.59625266090976,58.138116834230516,2.530135389539245,62.96801312764486,61.22573706309001,14.550000190734863,19.152793876684566 36288,2013-12-03,GS,169.08999633789062,170.75999450683594,167.91000366210938,140.58297729492188,3288200.0,1.0,1.8146667652481767,143.10591282066315,133.1095855313876,56.79455735438872,118.63507232740068,30.614278135534672,136.8399887084961,135.6173863728841,14.550000190734863,19.152793876684566 36289,2013-12-03,HD,78.95999908447266,79.4800033569336,78.30999755859375,62.917274475097656,7276900.0,1.0,0.763480070645727,65.51521928401972,59.48670256046271,54.95640022487795,40.154074025332555,13.00188920475154,61.98542175292969,61.09840710957845,14.550000190734863,19.152793876684566 36290,2013-12-03,HON,83.84884643554688,83.84884643554688,82.63806915283203,67.99288940429688,2430852.0,1.0,0.5254863868742063,70.03128059329114,66.66886436520494,53.98230212131836,-10.326881179661504,9.390517430872416,68.07430979410807,66.78658599853516,14.550000190734863,19.152793876684566 36291,2013-12-03,IBM,169.216064453125,170.3919677734375,167.91586303710938,111.88849639892578,6133744.0,1.0,-0.48416078005337226,118.70218739970683,111.31353678242208,43.23507250640055,-96.98040551683198,26.73938183453831,114.251730855306,115.99260838826497,14.550000190734863,19.152793876684566 36292,2013-12-03,INTC,23.690000534057617,23.729999542236328,23.399999618530273,17.80592155456543,35066400.0,1.0,-0.012586078323423067,18.94421329991648,17.642224497629908,48.84089577701783,-143.80756581885535,13.608848737351334,18.244780158996583,17.84627250035604,14.550000190734863,19.152793876684566 36293,2013-12-03,JNJ,94.19999694824219,94.55999755859375,93.51000213623047,72.15185546875,9061100.0,1.0,0.7301331489730245,73.66486888980293,70.45157779598807,58.91627377122318,32.493984599272004,4.588708255681011,71.58034057617188,69.56425018310547,14.550000190734863,19.152793876684566 36294,2013-12-03,JPM,56.88999938964844,57.220001220703125,56.13999938964844,43.009849548339844,20426800.0,1.0,0.8861218830477071,44.873443173830296,38.8747299676492,60.52139231828619,82.42096257935552,15.888787926007927,41.17150115966797,40.36679770151774,14.550000190734863,19.152793876684566 36295,2013-12-03,KO,40.04999923706055,40.38999938964844,40.0099983215332,29.60980987548828,16592300.0,1.0,0.25908900603229057,29.672558298445445,28.88125182118346,60.338899059928146,85.32590046786707,9.198684970019826,29.081893793741862,28.469946098327636,14.550000190734863,19.152793876684566 36296,2013-12-03,MCD,96.75,96.75,96.06999969482422,74.44071197509766,4851900.0,1.0,0.3013350243235209,75.59974024983958,74.04995991495534,51.251961102150574,-22.6088051480751,12.773340617585502,74.32642339070638,73.96625633239746,14.550000190734863,19.152793876684566 36297,2013-12-03,MMM,126.05999755859375,127.38999938964844,125.1500015258789,92.72996520996094,7864500.0,1.0,1.2430482812390977,97.9775916988969,91.04895630525348,55.01747578968699,-35.69878751731372,15.731287576121748,93.3298464457194,90.38178100585938,14.550000190734863,19.152793876684566 36298,2013-12-03,MRK,47.538169860839844,47.76717758178711,47.11832046508789,34.82719039916992,14257411.0,1.0,0.6031642871583642,35.70359941711987,31.653012216180915,62.07168017172097,118.48242124645745,40.42176236412632,33.1373966217041,33.24788195292155,14.550000190734863,19.152793876684566 36299,2013-12-03,MSFT,38.13999938964844,38.4900016784668,38.08000183105469,32.32465744018555,52109800.0,1.0,0.6462782097484236,32.4983536937033,30.75941665389191,63.48383943232203,93.29428997464333,43.239879463723554,30.89204959869385,29.463091373443604,14.550000190734863,19.152793876684566 36300,2013-12-03,NKE,39.44499969482422,39.744998931884766,39.29999923706055,35.4488639831543,5129200.0,1.0,0.51691502984864,35.98098145049146,34.04451636750171,65.62612377649697,90.16924996384552,37.87337945628806,34.66787579854329,33.27883071899414,14.550000190734863,19.152793876684566 36301,2013-12-03,PG,83.30000305175781,84.0,83.2300033569336,62.87563705444336,7533200.0,1.0,0.7202468309888346,64.49106468407905,61.19489379675591,58.21131401625452,39.05947586965584,15.093404917389838,62.15656967163086,60.152442169189456,14.550000190734863,19.152793876684566 36302,2013-12-03,TRV,88.7300033569336,89.58999633789062,88.43000030517578,70.67167663574219,2531800.0,1.0,0.7879245146581724,72.68294124724808,68.04128055450973,57.31428606438914,55.33014597802407,9.555777762802162,69.85513916015626,68.62105077107748,14.550000190734863,19.152793876684566 36303,2013-12-03,UNH,74.13999938964844,74.13999938964844,72.91999816894531,63.25368118286133,5162400.0,1.0,0.8962447303747254,64.94272028379825,58.706071220108,56.67831631319629,92.89131837556434,17.616102754303405,60.68995374043782,61.52369893391927,14.550000190734863,19.152793876684566 36304,2013-12-03,V,49.98249816894531,50.650001525878906,49.98249816894531,47.13304901123047,17032800.0,1.0,0.43832471954260654,48.03677532534923,45.569864536711314,55.59112766579263,30.493805936438296,1.762801193488055,46.80948944091797,45.74553991953532,14.550000190734863,19.152793876684566 36305,2013-12-03,VZ,49.27000045776367,49.599998474121094,49.130001068115234,30.629470825195312,10224900.0,1.0,0.03822862588523179,31.424366913387978,30.500276984622275,51.559651586223225,-171.17166723367845,10.018098206360719,31.085210609436036,30.097137387593587,14.550000190734863,19.152793876684566 36306,2013-12-03,WBA,58.88999938964844,58.90999984741211,58.189998626708984,43.438758850097656,5314600.0,1.0,0.2433612082381842,44.920733495369916,43.2215547126379,55.779203828827015,-134.9392473363669,0.8346203494095902,43.957306543986,42.371633529663086,14.550000190734863,19.152793876684566 36307,2013-12-03,WMT,81.20999908447266,81.33000183105469,80.69999694824219,65.5001220703125,7506400.0,1.0,0.9701274384431429,65.92731227124139,62.103211028929515,67.31052303162107,134.73349487999917,20.652934238828518,63.2971607208252,61.71107247670491,14.550000190734863,19.152793876684566 36308,2013-12-04,AAPL,20.196428298950195,20.328214645385742,20.029285430908203,17.71368980407715,377809600.0,2.0,0.39585015927083234,17.681507693082338,15.5595638172326,66.24774222584777,259.07177346985213,55.56729086897179,16.534240341186525,15.827980375289917,14.699999809265137,10.453510731453822 36309,2013-12-04,AMGN,112.73999786376953,113.54000091552734,112.04000091552734,86.6021499633789,2433500.0,2.0,-0.06439966849296752,89.14160185649511,85.05444306537989,50.29603934249445,-84.82225491437858,11.47445349176293,87.78457260131836,87.11243883768718,14.699999809265137,10.453510731453822 36310,2013-12-04,AXP,84.20999908447266,85.23999786376953,83.76000213623047,73.0435562133789,3579700.0,2.0,1.1738176488081251,74.72529990063934,69.0884070695755,62.02882944247014,90.36676477986182,17.777941345146537,71.60718790690105,68.64478435516358,14.699999809265137,10.453510731453822 36311,2013-12-04,BA,131.72999572753906,132.14999389648438,130.5500030517578,112.3892822265625,5137100.0,2.0,1.3820887032748033,117.64531496457455,111.2690282971442,57.52698694442349,-51.00907604513714,2.902585008919593,113.44166590372721,106.76606992085775,14.699999809265137,10.453510731453822 36312,2013-12-04,CAT,83.75,84.37999725341797,83.11000061035156,63.64607238769531,5246700.0,2.0,-0.03523882505806597,64.54474771597823,62.58973905465164,49.49662549063065,-15.259148523243821,4.734957951431774,63.59579302469889,64.02084668477376,14.699999809265137,10.453510731453822 36313,2013-12-04,CRM,51.400001525878906,52.619998931884766,51.349998474121094,52.27000045776367,4090700.0,2.0,-0.507266939972375,58.21331386975952,50.357686038687746,49.97354326388925,-106.07942842050332,18.037072623500492,54.21866683959961,53.08716678619385,14.699999809265137,10.453510731453822 36314,2013-12-04,CSCO,21.09000015258789,21.350000381469727,21.06999969482422,15.548635482788086,44535000.0,2.0,-0.33947916984666904,17.617488653400848,14.537828939219997,39.64774607855236,-78.47493193286749,33.684226430023806,16.22960875829061,16.703995339075725,14.699999809265137,10.453510731453822 36315,2013-12-04,CVX,122.0999984741211,122.83000183105469,121.19000244140625,80.86958312988281,4391800.0,2.0,0.5681722764219614,82.78641982896372,78.40326446669059,53.331544547572555,55.04959963266749,4.516107354296473,80.04068018595378,79.9426981608073,14.699999809265137,10.453510731453822 36316,2013-12-04,DIS,69.41999816894531,70.4800033569336,69.31999969482422,63.6092414855957,4883800.0,2.0,0.6544561909862168,65.11143142800131,61.327929762794575,56.77835657094367,56.36425196265816,3.6000639417432376,62.99740778605143,61.333919270833334,14.699999809265137,10.453510731453822 36317,2013-12-04,GS,167.30999755859375,169.92999267578125,167.30999755859375,141.12669372558594,2328200.0,2.0,1.7899909796959435,143.36444961477306,133.46006362985585,57.470061341107865,102.21802030306279,25.58627197630594,137.11803741455077,135.6745574951172,14.699999809265137,10.453510731453822 36318,2013-12-04,HD,78.1500015258789,78.75,77.69999694824219,62.66950607299805,7148800.0,2.0,0.6626371381813385,65.51310010655892,59.65866960779654,53.972593909645354,14.40060209807529,6.293280403794461,62.089498392740886,61.153892517089844,14.699999809265137,10.453510731453822 36319,2013-12-04,HON,82.79061126708984,83.2196273803711,82.1709213256836,67.80547332763672,2542141.0,2.0,0.4183985272071027,69.98135031576332,66.7912716019613,53.26238753831798,-54.30500509334148,14.859342529725197,68.10313008626302,66.82728220621745,14.699999809265137,10.453510731453822 36320,2013-12-04,IBM,167.65774536132812,169.69407653808594,167.4569854736328,111.67243957519531,5509700.0,2.0,-0.6454649076538459,118.78717510988372,111.15483538816315,42.9108493691305,-117.63774582847056,28.463202690140488,114.28783696492513,115.88815027872721,14.699999809265137,10.453510731453822 36321,2013-12-04,INTC,23.520000457763672,23.850000381469727,23.520000457763672,17.949575424194336,43501500.0,2.0,-0.025926119860205432,18.94925785942166,17.615253058241915,50.428903470776866,-104.92475090684923,8.673284317052591,18.242089462280273,17.858535289764404,14.699999809265137,10.453510731453822 36322,2013-12-04,JNJ,93.76000213623047,94.25,93.12999725341797,71.89080047607422,6218500.0,2.0,0.6348952099123153,73.60537794099555,70.6234344674517,57.50879935904449,5.836483591019671,1.597316226224094,71.62923278808594,69.63736890157064,14.699999809265137,10.453510731453822 36323,2013-12-04,JPM,56.439998626708984,57.470001220703125,56.209999084472656,43.259456634521484,20287200.0,2.0,0.8626908792952293,44.87144157303663,39.27309349166064,61.480205218544704,82.63262264418555,19.20102947900091,41.26151466369629,40.41612224578857,14.699999809265137,10.453510731453822 36324,2013-12-04,KO,40.20000076293945,40.470001220703125,39.939998626708984,29.624492645263672,13196100.0,2.0,0.25933061994144424,29.670313295503167,28.967504850248783,60.48388247938858,83.59171847539103,11.767559073002163,29.11985518137614,28.497901407877603,14.699999809265137,10.453510731453822 36325,2013-12-04,MCD,95.66000366210938,96.12999725341797,95.36000061035156,73.9232406616211,4951300.0,2.0,0.20631061617601176,75.66047722416003,73.91997931880873,48.90661998726935,-77.99110430973454,21.339455113863963,74.36181284586588,73.96135444641114,14.699999809265137,10.453510731453822 36326,2013-12-04,MMM,125.94999694824219,127.58999633789062,125.48999786376953,92.62742614746094,3450700.0,2.0,0.9636023713172364,97.91536071132973,91.18119766879724,54.69748662361819,-35.248970126661796,14.236386104516855,93.40955047607422,90.49707349141438,14.699999809265137,10.453510731453822 36327,2013-12-04,MRK,47.328243255615234,47.375953674316406,46.58396911621094,34.51224136352539,12001277.0,2.0,0.5712551774448755,35.65583725230121,31.977236172991752,59.04873377178471,88.16181780486978,24.249842073406676,33.203653971354164,33.268395868937176,14.699999809265137,10.453510731453822 36328,2013-12-04,MSFT,38.209999084472656,38.97999954223633,38.119998931884766,32.85623550415039,51983600.0,2.0,0.6839330783352509,32.65132676392825,30.823779475390594,65.58066689408003,112.55552969928219,49.14008998680088,31.02199738820394,29.558630911509194,14.699999809265137,10.453510731453822 36329,2013-12-04,NKE,39.45000076293945,39.59000015258789,39.130001068115234,35.30998611450195,4833200.0,2.0,0.48272005879856295,36.0039571010508,34.09411456948142,64.26812625679145,68.04710060219911,30.201471211423563,34.71058362325032,33.36842730840047,14.699999809265137,10.453510731453822 36330,2013-12-04,PG,83.37999725341797,83.48999786376953,82.58999633789062,62.51560592651367,6807200.0,2.0,0.6265318547819874,64.34998807149726,61.479981334630665,56.45674820917953,9.871382576594815,4.154458810119788,62.23082415262858,60.22750498453776,14.699999809265137,10.453510731453822 36331,2013-12-04,TRV,88.70999908447266,89.45999908447266,87.88999938964844,70.33830261230469,2349600.0,2.0,0.6803263766564385,72.62121688861342,68.27367065411119,55.871620065388356,32.66129258429972,2.494733688488606,69.90541305541993,68.70135663350423,14.699999809265137,10.453510731453822 36332,2013-12-04,UNH,73.0199966430664,74.41000366210938,72.54000091552734,63.425907135009766,5548700.0,2.0,0.8775157000519016,64.93250416552358,59.163323318607276,57.1812211952622,86.57240660961283,11.570822433693937,60.83496208190918,61.517704772949216,14.699999809265137,10.453510731453822 36333,2013-12-04,V,50.44499969482422,50.83250045776367,50.27000045776367,47.364341735839844,11739200.0,2.0,0.4198526946919685,48.06999379023423,45.67140559331069,56.39725276857178,56.74150382419577,4.929100381000205,46.83412501017253,45.81766026814778,14.699999809265137,10.453510731453822 36334,2013-12-04,VZ,49.31999969482422,49.790000915527344,49.099998474121094,30.487438201904297,10725900.0,2.0,0.008050770837449761,31.44840837103483,30.43115515130404,50.43054293317017,-153.57333996684068,4.708418872333631,31.04877611796061,30.132344881693523,14.699999809265137,10.453510731453822 36335,2013-12-04,WBA,58.599998474121094,58.61000061035156,57.29999923706055,42.59528350830078,7922500.0,2.0,0.11854841694073315,45.04297512986519,42.92051745436333,51.54280965699657,-225.25895236141383,12.153292810093118,43.937209065755205,42.45996888478597,14.699999809265137,10.453510731453822 36336,2013-12-04,WMT,80.63999938964844,81.37000274658203,79.91000366210938,65.07829284667969,7641200.0,2.0,0.9318900020148604,65.96374535932075,62.330278535942924,64.26159901413934,108.12347468481008,3.9688006125264907,63.414567947387695,61.80150032043457,14.699999809265137,10.453510731453822 36337,2013-12-05,AAPL,20.451786041259766,20.540714263916016,20.22892951965332,17.804616928100586,447580000.0,3.0,0.4292241850936662,17.869098541389608,15.519263580192426,66.83194411477984,232.13148971468158,59.420592279494976,16.582299741109214,15.881751108169556,15.079999923706055,29.484412667335338 36338,2013-12-05,AMGN,112.83999633789062,113.51000213623047,112.0999984741211,86.81664276123047,3638200.0,3.0,-0.09070257738233067,89.14177470012078,85.09185414509406,50.706677396914294,-75.71944337193375,11.47445349176293,87.73760655721028,87.1359915415446,15.079999923706055,29.484412667335338 36339,2013-12-05,AXP,84.2699966430664,84.98999786376953,84.1500015258789,73.07814025878906,3677800.0,3.0,1.1083167422161608,74.84128503693378,69.1816107760545,62.11613063220148,85.82058904969573,17.777941345146537,71.7198501586914,68.78291505177816,15.079999923706055,29.484412667335338 36340,2013-12-05,BA,131.25999450683594,133.10000610351562,131.25,113.4405517578125,3665100.0,3.0,1.2312229880679268,117.647257246393,111.23632277069686,58.8287749156465,-22.86071111405235,1.729024669603783,113.560706837972,107.10646603902181,15.079999923706055,29.484412667335338 36341,2013-12-05,CAT,83.91999816894531,84.58000183105469,83.69999694824219,63.97958755493164,5291900.0,3.0,-0.0068005729221312095,64.56233743138161,62.58655058436546,50.85411043203953,54.76499682241192,1.8676229163045917,63.61221618652344,63.99414119720459,15.079999923706055,29.484412667335338 36342,2013-12-05,CRM,52.189998626708984,53.150001525878906,52.0099983215332,53.04999923706055,4855500.0,3.0,-0.46425791651197557,58.11493250777196,50.23806737015773,51.69623598727201,-71.83765690326854,11.84344521032768,54.20900014241536,53.140000089009604,15.079999923706055,29.484412667335338 36343,2013-12-05,CSCO,21.200000762939453,21.299999237060547,20.889999389648438,15.2998628616333,61782100.0,3.0,-0.34650580008473675,17.499010827888625,14.482893774162159,37.672150715618294,-86.18519008768672,37.80606700933562,16.196682421366372,16.663836002349854,15.079999923706055,29.484412667335338 36344,2013-12-05,CVX,121.2699966430664,122.0,120.70999908447266,80.42464447021484,4706800.0,3.0,0.4755746231702318,82.78696521613787,78.46705928947736,51.50395389926605,19.091059629686107,1.1739770615982317,80.08429845174153,79.9229066212972,15.079999923706055,29.484412667335338 36345,2013-12-05,DIS,70.29000091552734,70.68000030517578,70.08000183105469,63.8455924987793,5587000.0,3.0,0.6195601801774373,65.1721707389474,61.37900952838659,57.46383339151863,88.17686567719012,6.727085532092361,63.06134719848633,61.42922255198161,15.079999923706055,29.484412667335338 36346,2013-12-05,GS,167.41000366210938,167.9600067138672,165.35000610351562,138.49990844726562,3564100.0,3.0,1.5407152169078415,143.37567233620356,133.66426754416753,53.30489879949601,43.662239398992135,10.705165091250683,137.35049387613932,135.68906071980794,15.079999923706055,29.484412667335338 36347,2013-12-05,HD,78.31999969482422,79.54000091552734,78.2699966430664,62.7813835144043,6264900.0,3.0,0.5850024184632261,65.48811530161589,59.88298417043001,54.35428428761343,31.918554975242518,13.409934423957596,62.191471354166666,61.20540924072266,15.079999923706055,29.484412667335338 36348,2013-12-05,HON,82.65713500976562,83.22915649414062,82.46646118164062,67.82891845703125,1881117.0,3.0,0.3315999748018754,69.95572841407918,66.86218769309855,53.34290985620076,-47.17608566738674,14.708377139381756,68.11900634765625,66.86966438293457,15.079999923706055,29.484412667335338 36349,2013-12-05,IBM,168.4034423828125,169.08221435546875,167.5717010498047,111.88849639892578,4586605.0,3.0,-0.7472517577822231,118.90515542034382,110.83923544879681,43.350318667348205,-123.47523297289,28.463202690140495,114.3142916361491,115.74410285949708,15.079999923706055,29.484412667335338 36350,2013-12-05,INTC,23.81999969482422,24.350000381469727,23.75,18.342744827270508,45399100.0,3.0,-0.004718324011321329,18.949771142404405,17.615496420461806,54.433518784776055,-16.729604573129908,8.945484963408894,18.260744476318358,17.879473400115966,15.079999923706055,29.484412667335338 36351,2013-12-05,JNJ,93.41999816894531,93.62999725341797,92.66000366210938,71.38404846191406,8666200.0,3.0,0.5126186558444203,73.5662115267771,70.70675371370143,54.87625071366926,-39.61264776405868,8.734089211036338,71.66784133911133,69.69314549763997,15.079999923706055,29.484412667335338 36352,2013-12-05,JPM,56.709999084472656,56.7400016784668,55.75,42.22317886352539,21324900.0,3.0,0.7518359871670128,44.71574055333399,39.71018184046484,55.67309662378969,51.20365965679496,10.632038618148957,41.338921610514326,40.45330657958984,15.079999923706055,29.484412667335338 36353,2013-12-05,KO,40.279998779296875,40.400001525878906,39.79999923706055,29.22821807861328,18171200.0,3.0,0.2249529375455417,29.66953328431976,28.972584597455143,54.88245672357175,36.2498911488442,6.149840984104682,29.144607416788737,28.517443307240804,15.079999923706055,29.484412667335338 36354,2013-12-05,MCD,95.37000274658203,95.81999969482422,95.19999694824219,73.70697021484375,5076500.0,3.0,0.1122578320875931,75.71523324725749,73.73681829693197,47.95778904903887,-106.81729839178436,23.15736648094472,74.41322911580404,73.94557113647461,15.079999923706055,29.484412667335338 36355,2013-12-05,MMM,126.4000015258789,127.6500015258789,126.22000122070312,92.89842224121094,2842700.0,3.0,0.7552999665058877,97.90095914212479,91.21909243258223,55.4065782498649,-29.571230289804692,13.765083432516201,93.51286646525065,90.60327631632487,15.079999923706055,29.484412667335338 36356,2013-12-05,MRK,46.66984558105469,46.9942741394043,46.536258697509766,34.16228103637695,9140551.0,3.0,0.5118280690655439,35.58775851822373,32.24478657149795,55.91838073013337,69.10165659862834,22.898935522058554,33.256146621704104,33.281227111816406,15.079999923706055,29.484412667335338 36357,2013-12-05,MSFT,38.849998474121094,38.880001068115234,37.18000030517578,32.063087463378906,116305000.0,3.0,0.6423695780686849,32.6616405644696,30.822525580855103,60.24138334223481,70.83090176300564,22.934461970465946,31.14839636484782,29.636066277821858,15.079999923706055,29.484412667335338 36358,2013-12-05,NKE,39.494998931884766,39.66999816894531,39.314998626708984,35.36821365356445,5493400.0,3.0,0.45507297566404503,36.00965840586043,34.1865204118886,64.58597185473153,74.5834380591889,32.10201779098513,34.76120529174805,33.453245131174725,15.079999923706055,29.484412667335338 36359,2013-12-05,PG,83.38999938964844,83.44999694824219,82.30000305175781,62.02055358886719,8186600.0,3.0,0.5064771216477624,64.35663202195387,61.464335461566634,54.13571959733677,-8.327663284211031,0.42931764939183376,62.27532615661621,60.29034767150879,15.079999923706055,29.484412667335338 36360,2013-12-05,TRV,88.37000274658203,88.76000213623047,87.83999633789062,69.79056549072266,2334300.0,3.0,0.5445787046866428,72.61046771254122,68.31855145249783,53.579358895519036,3.4233814480077362,1.8449945387860873,69.94880650838216,68.75678990681966,15.079999923706055,29.484412667335338 36361,2013-12-05,UNH,73.31999969482422,73.68000030517578,72.54000091552734,62.65082550048828,4104700.0,3.0,0.7910119054490963,64.93984937454542,59.39081468795459,54.24933536043442,65.20328970494381,11.570822433693943,60.978441874186196,61.48692487080892,15.079999923706055,29.484412667335338 36362,2013-12-05,V,50.54750061035156,50.73500061035156,50.380001068115234,47.12370681762695,13260000.0,3.0,0.3813997165647507,48.09000138261637,45.72362242719809,55.31654645080033,44.146507347134715,4.929100381000215,46.85921020507813,45.879086875915526,15.079999923706055,29.484412667335338 36363,2013-12-05,VZ,49.18000030517578,49.18000030517578,48.43000030517578,30.203384399414062,14821100.0,3.0,-0.038344157057750294,31.470890165145818,30.303693651382503,48.244737672763925,-228.1832944625813,19.375660894561832,31.00946044921875,30.162309233347575,15.079999923706055,29.484412667335338 36364,2013-12-05,WBA,57.29999923706055,57.56999969482422,55.91999816894531,41.51505661010742,9734700.0,3.0,-0.0667623079139048,45.38463738910447,42.325894990045924,46.83064908332428,-338.1865113953724,27.608378661870915,43.87865002950033,42.52931906382243,15.079999923706055,29.484412667335338 36365,2013-12-05,WMT,79.72000122070312,79.7699966430664,78.87000274658203,64.44550323486328,6450000.0,3.0,0.8408331240755516,65.96100129965474,62.473557187283724,60.041150779350794,45.67433816223137,12.967587930445253,63.52217394510905,61.88017177581787,15.079999923706055,29.484412667335338 36366,2013-12-06,AAPL,20.206785202026367,20.241071701049805,19.984643936157227,17.557554244995117,344352400.0,4.0,0.4307717783527849,17.96505062314067,15.572325780667924,63.7313140324956,159.71443424370906,44.06738094769148,16.614903004964194,15.928817049662273,13.789999961853027,17.560244589102595 36367,2013-12-06,AMGN,115.06999969482422,115.06999969482422,113.19000244140625,87.4063720703125,3243900.0,4.0,-0.06323268843857477,88.92517183758501,85.58044263385052,51.83838056950412,-23.537484764537023,0.540462190791349,87.69682413736979,87.15043156941732,13.789999961853027,17.560244589102595 36368,2013-12-06,AXP,85.58999633789062,86.08999633789062,85.3499984741211,74.27969360351562,2666600.0,4.0,1.140218387146902,75.05608013920491,69.39989291377361,65.00767276321284,137.30267442619925,28.90997007431749,71.8647844950358,68.93949158986409,13.789999961853027,17.560244589102595 36369,2013-12-06,BA,134.5800018310547,135.75,134.0,115.53448486328125,5341800.0,4.0,1.2660297211703977,117.68784168986664,111.50940638752593,61.27443941190399,73.16376148133885,13.357340676974585,113.7506810506185,107.47367146809896,13.789999961853027,17.560244589102595 36370,2013-12-06,CAT,85.05999755859375,85.58000183105469,84.93000030517578,64.80575561523438,5759300.0,4.0,0.0814627527688927,64.77073081621428,62.51838013044099,54.021117984725315,219.03198695681704,11.135269437333994,63.63672358194987,63.984842745463055,13.789999961853027,17.560244589102595 36371,2013-12-06,CRM,53.68000030517578,54.150001525878906,53.22999954223633,53.880001068115234,4570100.0,4.0,-0.35905972737468517,58.092682334268,50.21331780306111,53.46040057663209,-22.1386295285619,1.1397391125176228,54.1923334757487,53.20533345540365,13.789999961853027,17.560244589102595 36372,2013-12-06,CSCO,21.1200008392334,21.31999969482422,21.06999969482422,15.570587158203125,51266300.0,4.0,-0.3264659704869448,17.378271939754327,14.469731256961982,40.982748236698654,-67.64855226738327,36.79616632296003,16.170097223917644,16.629278087615965,13.789999961853027,17.560244589102595 36373,2013-12-06,CVX,122.05000305175781,122.36000061035156,121.6500015258789,81.2149429321289,4179100.0,4.0,0.4606507023630826,82.76601339491785,78.71238473740638,54.37669046820846,55.71243364167937,3.05731670322291,80.14482014973959,79.91661567687989,13.789999961853027,17.560244589102595 36374,2013-12-06,DIS,70.97000122070312,71.48999786376953,70.7699966430664,64.96377563476562,5542000.0,4.0,0.6743592802187166,65.20022327494078,61.742775229697884,60.527652887303844,154.41225686847213,18.212927445676524,63.13437792460124,61.5196772257487,13.789999961853027,17.560244589102595 36375,2013-12-06,GS,167.5800018310547,167.9600067138672,164.77000427246094,139.88026428222656,2708500.0,4.0,1.4379695409664066,143.02071402327445,134.69620797379585,55.07488244729413,46.12537823401736,6.70554325093013,137.5672587076823,135.7503339131673,13.789999961853027,17.560244589102595 36376,2013-12-06,HD,79.08000183105469,80.05000305175781,78.80999755859375,63.8205451965332,5094600.0,4.0,0.6004068899825228,65.45373133926535,60.2786809989915,57.722988264709635,59.71686944463918,17.72210929292774,62.28300743103027,61.26947282155355,13.789999961853027,17.560244589102595 36377,2013-12-06,HON,83.97278594970703,84.35413360595703,83.62957763671875,68.96903991699219,1734794.0,4.0,0.3507663539137269,69.77719724931057,67.29792253218358,57.06418040046783,59.40380340282113,1.6112870570322895,68.15760676066081,66.93428611755371,13.789999961853027,17.560244589102595 36378,2013-12-06,IBM,168.92926025390625,170.17208862304688,168.26959228515625,112.89881134033203,4957831.0,4.0,-0.7378886762859338,118.92253288607101,110.67379737515945,45.38410831550548,-90.41983818371563,20.75198777081609,114.3316535949707,115.61657803853353,13.789999961853027,17.560244589102595 36379,2013-12-06,INTC,24.969999313354492,25.25,24.75,18.76615333557129,53871400.0,4.0,0.04572741783173129,19.01069927787189,17.61203116798993,58.1958323091666,164.16764775310628,30.5961923482469,18.29251391092936,17.909715557098387,13.789999961853027,17.560244589102595 36380,2013-12-06,JNJ,93.5999984741211,94.4800033569336,93.41999816894531,72.51275634765625,7280400.0,4.0,0.5010155043023587,73.48894911278096,70.96772584449444,59.18159124080498,30.04615725429406,4.637050271803163,71.7377192179362,69.77052993774414,13.789999961853027,17.560244589102595 36381,2013-12-06,JPM,56.56999969482422,56.7599983215332,55.619998931884766,42.40471267700195,18661200.0,4.0,0.6708972620770339,44.39803167898127,40.36147035043767,56.41907407071418,48.281772869425595,8.280492263705177,41.42918739318848,40.50628147125244,13.789999961853027,17.560244589102595 36382,2013-12-06,KO,40.04999923706055,40.5,40.04999923706055,29.690523147583008,12557100.0,4.0,0.23233432649738361,29.710769692932146,28.997911413635236,59.41817629188244,95.76525555232844,9.618446448442162,29.191814359029134,28.545419120788573,13.789999961853027,17.560244589102595 36383,2013-12-06,MCD,95.94000244140625,96.94999694824219,95.9000015258789,74.76513671875,5811200.0,4.0,0.12170260461381588,75.72253874436382,73.76054307326314,52.61125445543514,-30.25773918395166,4.861858712342011,74.4879165649414,73.950998433431,13.789999961853027,17.560244589102595 36384,2013-12-06,MMM,128.19000244140625,128.8000030517578,127.8499984741211,94.20220947265625,2886100.0,4.0,0.6874984887033975,97.81116854094044,91.51523297883496,58.629417504469274,10.279619117889856,4.8988439025222235,93.65259628295898,90.73740450541179,13.789999961853027,17.560244589102595 36385,2013-12-06,MRK,46.8797721862793,47.299617767333984,46.71755599975586,34.568233489990234,7758554.0,4.0,0.4918192417737899,35.490228650849375,32.59218330593774,58.554926179117565,79.3805948932408,28.236834830112368,33.33010292053223,33.299191347757976,13.789999961853027,17.560244589102595 36386,2013-12-06,MSFT,38.41999816894531,38.54999923706055,37.9900016784668,32.36684036254883,36457300.0,4.0,0.6267161316048018,32.73567316289448,30.844872453255423,61.48372450188878,91.23665151299002,22.934461970465943,31.286037000020347,29.719262250264485,13.789999961853027,17.560244589102595 36387,2013-12-06,NKE,39.810001373291016,39.94499969482422,39.630001068115234,35.77588653564453,3894000.0,4.0,0.46074705239792735,35.962688997514825,34.41985037016095,66.72948698232909,104.64519324389227,38.27781623526742,34.826163101196286,33.541199175516766,13.789999961853027,17.560244589102595 36388,2013-12-06,PG,83.2300033569336,84.52999877929688,83.16999816894531,63.393131256103516,7189400.0,4.0,0.5161387016594787,64.3438412856026,61.64213283549116,58.97342049749459,49.29634929452354,14.543129601771648,62.37308069864909,60.3761905670166,13.789999961853027,17.560244589102595 36389,2013-12-06,TRV,88.18000030517578,89.41999816894531,88.18000030517578,71.05992126464844,1831200.0,4.0,0.5332768159672128,72.63576330762912,68.47575707811306,57.73630802743673,46.13341739317603,9.903489953528753,70.01466751098633,68.84144948323568,13.789999961853027,17.560244589102595 36390,2013-12-06,UNH,73.2300033569336,73.72000122070312,72.83999633789062,63.296722412109375,3886000.0,4.0,0.7657484364685345,64.9284264838503,59.747133895178024,56.185962112782825,71.67018864336148,12.114179521268262,61.154890060424805,61.47320137023926,13.789999961853027,17.560244589102595 36391,2013-12-06,V,50.92499923706055,50.959999084472656,50.25,47.161075592041016,9106800.0,4.0,0.34990728873669497,48.025496641978876,45.9321689921764,55.45367726805196,48.927303249772635,9.058480143457226,46.85429890950521,45.945993423461914,13.789999961853027,17.560244589102595 36392,2013-12-06,VZ,49.25,49.599998474121094,48.95000076293945,30.55536460876465,11177200.0,4.0,-0.04617829575043686,31.46598888722751,30.265983807169462,50.96888438139137,-135.49080634022314,8.21432548910037,30.99011090596517,30.189693196614584,13.789999961853027,17.560244589102595 36393,2013-12-06,WBA,56.400001525878906,56.79999923706055,56.02000045776367,41.9589958190918,5285700.0,4.0,-0.1757739952409949,45.521491028254154,42.027581237370846,48.81987940637211,-289.5782673352586,27.60837866187092,43.82360331217448,42.57490914662679,13.789999961853027,17.560244589102595 36394,2013-12-06,WMT,79.70999908447266,80.2300033569336,79.63999938964844,64.85113525390625,5088100.0,4.0,0.7922682312082827,65.9019491199135,62.76613330806501,61.70879067982575,72.75024310055952,4.888889330539182,63.62932039896647,61.96748587290446,13.789999961853027,17.560244589102595 36453,2013-12-09,AAPL,20.032142639160156,20.34214210510254,20.032142639160156,17.75852394104004,320493600.0,0.0,0.44310697072345206,18.094976653604853,15.586210213155404,65.09405085766147,151.79293091335973,46.3524259492758,16.66038703918457,15.983279371261597,13.489999771118164,10.12596529900073 36454,2013-12-09,AMGN,114.18000030517578,114.31999969482422,113.51000213623047,87.29915618896484,2452600.0,0.0,-0.049542929078029374,88.9176738092204,85.68292738706866,51.61550917981298,-29.735767902364397,0.5404621907913534,87.64941584269205,87.14274508158366,13.489999771118164,10.12596529900073 36455,2013-12-09,AXP,86.16999816894531,86.4000015258789,85.3499984741211,74.12409973144531,2436500.0,0.0,1.1398065648944709,75.25169054362388,69.5474603047648,64.34972025600172,127.42023631846536,31.695919304504315,71.95526072184245,69.09333120981852,13.489999771118164,10.12596529900073 36456,2013-12-09,BA,135.49000549316406,135.9499969482422,134.57000732421875,115.10714721679688,3799000.0,0.0,1.2447826517029625,117.7369312698877,111.5620219771826,60.51550998258964,71.91862127067856,14.176633772512783,113.86367874145508,107.81203943888346,13.489999771118164,10.12596529900073 36457,2013-12-09,CAT,85.69999694824219,86.52999877929688,85.55999755859375,65.25294494628906,6023400.0,0.0,0.18535980354806014,65.05004723772565,62.37928702130754,55.62241485193033,283.2325599325906,21.33255843164709,63.670073699951175,63.98086528778076,13.489999771118164,10.12596529900073 36458,2013-12-09,CRM,53.619998931884766,54.0099983215332,52.93000030517578,53.68000030517578,3173600.0,0.0,-0.2885021217907848,57.95574807986865,50.16925192013135,52.97808615201528,-30.66177587451315,4.083488672772835,54.16300010681152,53.27266680399577,13.489999771118164,10.12596529900073 36459,2013-12-09,CSCO,21.299999237060547,21.329999923706055,21.200000762939453,15.52668285369873,41430000.0,0.0,-0.31054717705327484,17.172357110246757,14.508086558118721,40.620775732873724,-61.046843243496795,36.262438079844095,16.139853445688882,16.593625402450563,13.489999771118164,10.12596529900073 36460,2013-12-09,CVX,122.2699966430664,123.87999725341797,122.16000366210938,81.91224670410156,7706500.0,0.0,0.49933396328562196,82.88645426614866,78.80174763814821,56.716936908166446,99.43635479388058,18.450509105398275,80.22792739868164,79.91920255025228,13.489999771118164,10.12596529900073 36461,2013-12-09,DIS,71.36000061035156,71.4800033569336,70.91999816894531,64.64559936523438,6477100.0,0.0,0.6842264592603229,65.30584191320291,61.867157278081265,59.27097208296792,134.3607914235216,18.21292744567653,63.19043909708659,61.5866470972697,13.489999771118164,10.12596529900073 36462,2013-12-09,GS,168.0,169.1300048828125,166.83999633789062,140.26504516601562,2589500.0,0.0,1.371778446089877,143.05627400103256,135.08177226361587,55.56063098979675,72.70236334786648,13.448424891656588,137.7376500447591,135.80898691813152,13.489999771118164,10.12596529900073 36463,2013-12-09,HD,79.91000366210938,80.5999984741211,79.52999877929688,63.62868881225586,5799800.0,0.0,0.5903288938232905,65.28191987000304,60.80932349242371,56.92066537154097,72.00891301630864,22.18914339200683,62.382201258341475,61.334183565775554,13.489999771118164,10.12596529900073 36464,2013-12-09,HON,84.25879669189453,84.39227294921875,83.63910675048828,68.61761474609375,1893285.0,0.0,0.33375149367142853,69.77865283831285,67.3646943296559,55.64892323527158,46.47693254187364,2.115972909951381,68.17879536946614,66.98955446879069,13.489999771118164,10.12596529900073 36465,2013-12-09,IBM,170.1625213623047,170.31549072265625,169.0535430908203,112.765380859375,3971244.0,0.0,-0.7327879678818761,118.93857475586582,110.49698814086271,45.1625903585492,-81.43653978398027,19.741037284344394,114.36458282470703,115.47165959676107,13.489999771118164,10.12596529900073 36466,2013-12-09,INTC,24.84000015258789,25.079999923706055,24.68000030517578,18.849323272705078,29614700.0,0.0,0.09136396363018662,19.080522489092036,17.60571980521949,58.88564787753841,136.94441686242973,28.064465979788363,18.315570004781087,17.931231180826824,13.489999771118164,10.12596529900073 36467,2013-12-09,JNJ,94.30000305175781,94.4800033569336,93.69999694824219,72.51275634765625,6974500.0,0.0,0.486215137660551,73.51069821716405,71.02598772643947,59.18159124080498,33.55690412458505,4.6370502718031625,71.81420491536458,69.85350608825684,13.489999771118164,10.12596529900073 36468,2013-12-09,JPM,56.279998779296875,56.529998779296875,56.09000015258789,42.7451057434082,12714000.0,0.0,0.6269920410266678,44.359741716507656,40.592646665450346,57.79676094134135,51.650296466126555,8.280492263705174,41.52348721822103,40.560549608866374,13.489999771118164,10.12596529900073 36469,2013-12-09,KO,40.400001525878906,40.5,40.20000076293945,29.646507263183594,12237100.0,0.0,0.23195854271557081,29.747203923832227,29.007605837215134,58.835610406181836,102.35622140246477,9.618446448442167,29.231967163085937,28.56962505976359,13.489999771118164,10.12596529900073 36470,2013-12-09,MCD,96.12999725341797,96.5,95.44999694824219,73.93096160888672,5056100.0,0.0,0.06117154749153997,75.7521095748964,73.69313883818955,49.035575627702265,-99.91163615191171,10.520484043684306,74.53224487304688,73.94035263061524,13.489999771118164,10.12596529900073 36471,2013-12-09,MMM,128.8000030517578,129.17999267578125,128.38999938964844,94.17291259765625,2064400.0,0.0,0.624205859499682,97.79849621671032,91.61616519076038,58.53108609573144,16.05422274037785,2.0885954558378375,93.76875330607096,90.86618512471517,13.489999771118164,10.12596529900073 36472,2013-12-09,MRK,47.11832046508789,47.566795349121094,46.946563720703125,34.68721389770508,9779412.0,0.0,0.48002934702645916,35.479517214913876,32.7960683411164,59.29311778490703,84.66294549075596,32.601350403877774,33.400560251871745,33.31983839670817,13.489999771118164,10.12596529900073 36473,2013-12-09,MSFT,38.560001373291016,38.869998931884766,38.369998931884766,32.66215896606445,30286000.0,0.0,0.6308681503924127,32.860257413882366,30.822750970822227,62.65729455499093,115.97595887384301,27.86501733575869,31.377414830525716,29.80263474782308,13.489999771118164,10.12596529900073 36474,2013-12-09,NKE,39.96500015258789,40.130001068115234,39.834999084472656,35.74003982543945,4299200.0,0.0,0.45708230882666356,35.996866883117946,34.50483409039279,66.36410660907309,111.21033504777606,42.06716494356095,34.88708839416504,33.629824829101565,13.489999771118164,10.12596529900073 36475,2013-12-09,PG,84.4800033569336,84.94000244140625,84.33999633789062,63.588130950927734,7395300.0,0.0,0.5333819243137867,64.34723850704187,61.80899280094154,59.59970153671559,78.56253468955549,19.41836187146678,62.49258562723796,60.45548521677653,13.489999771118164,10.12596529900073 36476,2013-12-09,TRV,89.05000305175781,89.27999877929688,88.33000183105469,70.61283874511719,2539400.0,0.0,0.4826801287632634,72.64182550524059,68.56144674207387,55.91200806228208,33.619538519683914,9.903489953528744,70.07621053059896,68.9128365834554,13.489999771118164,10.12596529900073 36477,2013-12-09,UNH,73.5,74.30999755859375,73.43000030517578,63.48619079589844,3988600.0,0.0,0.7523429294330981,64.97182348749205,60.00409432867007,56.74163021535594,82.52026400067665,19.876519128009136,61.337367375691734,61.46635290781657,13.489999771118164,10.12596529900073 36478,2013-12-09,V,50.44499969482422,50.67499923706055,50.34000015258789,47.09566116333008,12667200.0,0.0,0.31602794169518234,48.00838859847546,46.03571693130969,55.14719895673091,39.39544041797265,9.058480143457222,46.846041742960615,45.996499379475914,13.489999771118164,10.12596529900073 36479,2013-12-09,VZ,49.06999969482422,49.630001068115234,48.790000915527344,30.610942840576172,11946000.0,0.0,-0.04735631417426234,31.453430980333412,30.239637333265218,51.38684896983376,-127.24064372076407,11.580855916913524,30.966644732157388,30.213830947875977,13.489999771118164,10.12596529900073 36480,2013-12-09,WBA,56.7599983215332,56.939998626708984,56.209999084472656,41.92198181152344,3884800.0,0.0,-0.2621315742891426,45.60372490403622,41.74338469984561,48.66284779207844,-236.84411203339843,25.057845418939877,43.76879514058431,42.617796897888184,13.489999771118164,10.12596529900073 36481,2013-12-09,WMT,80.23999786376953,80.43000030517578,79.69999694824219,64.85924530029297,4491600.0,0.0,0.74583707119546,65.85759463614075,63.00853123361024,61.74181455537505,73.52103432805576,1.5149260864089367,63.74587834676107,62.04888623555501,13.489999771118164,10.12596529900073 36482,2013-12-10,AAPL,20.127857208251953,20.281429290771484,20.042856216430664,17.73093032836914,278269600.0,1.0,0.4455204432711888,18.198081275341792,15.628890541674805,64.74850067084786,130.0595972269094,46.35242594927579,16.700878397623697,16.04495999018351,13.90999984741211,17.053725763162912 36483,2013-12-10,AMGN,113.12000274658203,114.25,113.12000274658203,87.39106750488281,3459800.0,1.0,-0.030920785527698058,88.9039819256276,85.80384888491928,51.799285475137246,-32.38580323389591,2.462731649610845,87.55396906534831,87.10964037577311,13.90999984741211,17.053725763162912 36484,2013-12-10,AXP,85.37999725341797,85.73999786376953,85.08000183105469,73.72645568847656,2354200.0,1.0,1.0947737712132266,75.30882720819558,69.82658233770285,62.6727177778277,96.1178399754183,27.060096988146725,72.0281608581543,69.23623409271241,13.90999984741211,17.053725763162912 36485,2013-12-10,BA,133.64999389648438,135.0399932861328,132.17999267578125,114.26956176757812,4061300.0,1.0,1.1471345967500213,117.72460065558094,111.67434725091319,59.03299832794353,8.542002002792332,1.87112653992117,113.98594156901042,108.07485071818034,13.90999984741211,17.053725763162912 36486,2013-12-10,CAT,85.97000122070312,86.87000274658203,85.91999816894531,65.5030517578125,4987000.0,1.0,0.28459980489488146,65.35775605078322,62.24363288049119,56.498952362184426,275.8396892088239,24.640944738848177,63.72414093017578,63.97892347971598,13.90999984741211,17.053725763162912 36487,2013-12-10,CRM,53.97999954223633,54.540000915527344,53.65999984741211,53.720001220703125,3986400.0,1.0,-0.22674321678366027,57.714796972006134,50.1702032568757,53.06569540261028,-11.119172444920965,1.4579464941789777,54.170666758219404,53.34050013224284,13.90999984741211,17.053725763162912 36488,2013-12-10,CSCO,21.260000228881836,21.34000015258789,21.149999618530273,15.51937198638916,45957600.0,1.0,-0.2951193918173658,16.942409306490337,14.574133700406637,40.5590668740371,-58.90932672229189,37.564441013699316,16.107170867919923,16.55712455113729,13.90999984741211,17.053725763162912 36489,2013-12-10,CVX,123.79000091552734,123.94000244140625,122.69999694824219,82.12476348876953,5602700.0,1.0,0.5409038518077409,83.0128584507267,78.91364453999597,57.405779451311524,105.65538946547642,18.99331479380549,80.31109237670898,79.92598953247071,13.90999984741211,17.053725763162912 36490,2013-12-10,DIS,70.91000366210938,71.6500015258789,70.9000015258789,65.06377410888672,7112200.0,1.0,0.7175183715727655,65.42937670860483,62.03725956764028,60.38911912423484,136.9156859020016,20.558992005500823,63.26831817626953,61.656798871358234,13.90999984741211,17.053725763162912 36491,2013-12-10,GS,167.8699951171875,172.1999969482422,167.52000427246094,141.98834228515625,4235400.0,1.0,1.4417575186269858,143.35250538457947,135.32312480340883,57.680610246538166,113.05061277356019,28.037051599702938,137.983273824056,135.85425338745117,13.90999984741211,17.053725763162912 36492,2013-12-10,HD,79.31999969482422,79.93000030517578,78.4000015258789,62.83734893798828,7448400.0,1.0,0.5125788055082765,64.89538978175312,61.4843007700047,53.73383971580794,28.277311982517936,9.171632982492678,62.460055414835615,61.380004183451334,13.90999984741211,17.053725763162912 36493,2013-12-10,HON,83.57237243652344,84.16345977783203,83.34356689453125,68.59419250488281,1856992.0,1.0,0.3147488859927279,69.77272460626519,67.43805877996529,55.55392722075706,27.232554973891375,2.0460489107019892,68.20360590616862,67.03083585103353,13.90999984741211,17.053725763162912 36494,2013-12-10,IBM,169.12045288085938,169.85659790039062,168.31739807128906,112.54934692382812,4317679.0,1.0,-0.737674302675785,118.80040100760367,110.26915084176157,44.79637363626025,-98.47075448557098,23.266314070238185,114.37977752685546,115.31281750996908,13.90999984741211,17.053725763162912 36495,2013-12-10,INTC,24.889999389648438,24.969999313354492,24.65999984741211,18.76615333557129,18203700.0,1.0,0.1194432684743667,19.12789645696504,17.607491917363575,57.89733323938766,110.54584973187087,27.31066185249043,18.332857449849445,17.95198500951131,13.90999984741211,17.053725763162912 36496,2013-12-10,JNJ,94.58000183105469,94.79000091552734,93.95999908447266,72.28240966796875,7576600.0,1.0,0.4507032618531639,73.51758786757168,71.05777529160801,57.973557152574045,39.60594683900358,9.28585527344981,71.87538833618164,69.92679748535156,13.90999984741211,17.053725763162912 36497,2013-12-10,JPM,56.4900016784668,57.06999969482422,56.349998474121094,42.88881301879883,14543700.0,1.0,0.5969119833571028,44.31649020111054,40.832567187195124,58.371494026019406,59.49301290631388,16.686028657803202,41.6248467763265,40.61032943725586,13.90999984741211,17.053725763162912 36498,2013-12-10,KO,40.2599983215332,40.290000915527344,39.75,29.242897033691406,15967800.0,1.0,0.19682389560263402,29.73060907102875,29.043085730301815,53.8292717434591,0.0987229687826315,7.887504534275766,29.244578043619793,28.585039393107095,13.90999984741211,17.053725763162912 36499,2013-12-10,MCD,95.69000244140625,95.69999694824219,95.06999969482422,73.70697021484375,4190600.0,1.0,-0.004818440918128886,75.80581345369728,73.57307677457419,48.12698990589622,-154.75974326219728,15.079748368705895,74.55404281616211,73.92137756347657,13.90999984741211,17.053725763162912 36500,2013-12-10,MMM,128.07000732421875,128.52999877929688,127.52999877929688,93.4258041381836,2353100.0,1.0,0.5079057645302925,97.7913509721703,91.63977466869883,56.051115374608074,-15.61067667681616,8.048296972120163,93.84785817464193,90.97486000061035,13.90999984741211,17.053725763162912 36501,2013-12-10,MRK,47.02289962768555,47.28053283691406,46.85114669799805,34.59623718261719,10727747.0,1.0,0.4580644283196662,35.443118638531075,33.00254405067791,58.469354297608746,72.45537883505659,29.592477812937933,33.49574769337972,33.334303283691405,13.90999984741211,17.053725763162912 36502,2013-12-10,MSFT,38.61000061035156,38.900001525878906,38.02000045776367,32.155906677246094,37828600.0,1.0,0.5865469779653729,32.88833646152355,30.862419802209356,59.44525153152054,90.48131298667191,18.966062634981878,31.45638345082601,29.880779838562013,13.90999984741211,17.053725763162912 36503,2013-12-10,NKE,39.67499923706055,39.83000183105469,39.55500030517578,35.48918533325195,5393800.0,1.0,0.42899097122365504,35.97588144676802,34.618104682992715,63.8337954476182,76.2657517508023,29.231011115353294,34.94248949686686,33.712179056803386,13.90999984741211,17.053725763162912 36504,2013-12-10,PG,84.41000366210938,84.43000030517578,83.43000030517578,62.7406005859375,7373300.0,1.0,0.4732038853193572,64.23579832593778,62.02468751390598,55.77177980389901,29.276621271600693,5.181821209982662,62.55133845011393,60.506885846455894,13.90999984741211,17.053725763162912 36505,2013-12-10,TRV,88.08999633789062,88.83000183105469,88.02999877929688,70.60489654541016,1931100.0,1.0,0.4369046555782745,72.64805096338716,68.63268481542144,55.87956090935175,15.142455258230132,5.408498423079706,70.12478637695312,68.97072868347168,13.90999984741211,17.053725763162912 36506,2013-12-10,UNH,73.69999694824219,74.41000366210938,73.68000030517578,63.77037811279297,3741100.0,1.0,0.7559365440216226,65.00934115886648,60.29535282611887,57.576464441129254,85.40194839722878,21.138577153263878,61.54876416524251,61.45508963267009,13.90999984741211,17.053725763162912 36507,2013-12-10,V,50.227500915527344,50.42250061035156,49.85749816894531,46.59104537963867,15647200.0,1.0,0.24562858515228925,48.00084223121032,46.05639272362367,52.81771595045833,-9.80186841852031,1.4325397399217774,46.82080841064453,46.037118657430014,13.90999984741211,17.053725763162912 36508,2013-12-10,VZ,49.4900016784668,49.5,48.849998474121094,30.289833068847656,13270800.0,1.0,-0.07335518431174393,31.474362726456263,30.16251013731327,48.89564140733336,-135.49765263159904,11.580855916913508,30.935356648763022,30.227121512095135,13.90999984741211,17.053725763162912 36509,2013-12-10,WBA,56.290000915527344,57.349998474121094,56.060001373291016,41.87761306762695,6250900.0,1.0,-0.3303427787625992,45.669028615002226,41.49008202647726,48.469520398178815,-196.47511719486636,17.69363765650922,43.70711046854655,42.64375228881836,13.90999984741211,17.053725763162912 36510,2013-12-10,WMT,79.72000122070312,79.80000305175781,79.05000305175781,64.15343475341797,6285700.0,1.0,0.6446558387145132,65.84674518308151,63.062154124169474,57.2932444858827,28.792386209163237,11.414635411444667,63.81041043599446,62.11287727355957,13.90999984741211,17.053725763162912 36511,2013-12-11,AAPL,20.25,20.391786575317383,19.988929748535156,17.599567413330078,359718800.0,2.0,0.43185509158015734,18.264063457498946,15.692547985066971,63.098899011346326,113.41133248595928,48.95433928450824,16.75070571899414,16.101749849319457,15.420000076293945,62.06863005442128 36512,2013-12-11,AMGN,114.44999694824219,114.44999694824219,112.98999786376953,86.58683776855469,3660400.0,2.0,-0.0801334920767971,88.8847013171902,85.84916937983127,50.07757160603566,-42.09645092554589,0.8119948497600924,87.4332400004069,87.08156458536784,15.420000076293945,62.06863005442128 36513,2013-12-11,AXP,85.27999877929688,85.66999816894531,83.80999755859375,72.52493286132812,3782300.0,2.0,0.9511676387136418,75.16329064606882,70.2202100253179,57.951917233215184,51.184233228437236,7.952813672544233,72.03507715861002,69.3401522954305,15.420000076293945,62.06863005442128 36514,2013-12-11,BA,133.6999969482422,133.80999755859375,132.44000244140625,113.29523468017578,3358300.0,2.0,0.9798328533132121,117.71373730927999,111.70486696928447,57.342529470244216,-27.996509293927005,1.871126539921158,114.08197224934896,108.3009854634603,15.420000076293945,62.06863005442128 36515,2013-12-11,CAT,86.02999877929688,86.22000122070312,85.12000274658203,64.63899993896484,5624100.0,2.0,0.29018142946200953,65.45092324622327,62.25885382286853,52.77365023657621,156.31743992605027,12.718046054559423,63.7547119140625,63.96396096547445,15.420000076293945,62.06863005442128 36516,2013-12-11,CRM,53.29999923706055,53.47999954223633,51.20000076293945,51.43000030517578,6996000.0,2.0,-0.35845077772574285,57.373539450234766,49.98346090071738,47.79223175483121,-97.77385954899239,19.742564957185582,54.09500007629394,53.36600011189778,15.420000076293945,62.06863005442128 36517,2013-12-11,CSCO,20.989999771118164,21.010000228881836,20.649999618530273,15.277901649475098,66075000.0,2.0,-0.29893150271893276,16.582807109818763,14.725200416578945,38.55769185862871,-84.70242133100766,48.75436530486319,16.059610017140706,16.516720215479534,15.420000076293945,62.06863005442128 36518,2013-12-11,CVX,123.81999969482422,123.88999938964844,121.80000305175781,81.08875274658203,7309900.0,2.0,0.4846639747567423,82.9027833032259,79.22954701903973,53.1407327482986,66.2919399122039,7.519094258313523,80.34677200317383,79.91265640258788,15.420000076293945,62.06863005442128 36519,2013-12-11,DIS,71.7300033569336,72.12999725341797,70.43000030517578,64.1092300415039,9519200.0,2.0,0.6592789656266547,65.23335272524662,62.4832850768774,56.71260760826001,103.98408279552496,26.88887371049993,63.3168031056722,61.710435422261554,15.420000076293945,62.06863005442128 36520,2013-12-11,GS,169.50999450683594,169.8300018310547,167.1300048828125,140.20652770996094,2977100.0,2.0,1.3380150877657968,143.2271871287123,135.88706000263537,54.88030210486908,69.13689744800074,25.17197065730673,138.15115966796876,135.8644037882487,15.420000076293945,62.06863005442128 36521,2013-12-11,HD,78.37999725341797,79.80999755859375,78.37999725341797,63.14910125732422,7834500.0,2.0,0.4706912711286222,64.51140637739998,62.12347521439688,54.76594443598966,28.67813055185202,8.951978786002414,62.510119120279946,61.42757377624512,15.420000076293945,62.06863005442128 36522,2013-12-11,HON,83.68677520751953,83.70584106445312,82.2471923828125,67.50872039794922,3029046.0,2.0,0.20968355365722857,69.73181478976997,67.50234735012262,51.351365576408625,-54.196282856303206,15.675301481090525,68.18886795043946,67.04949417114258,15.420000076293945,62.06863005442128 36523,2013-12-11,IBM,169.216064453125,169.94264221191406,167.3996124267578,111.32931518554688,4278558.0,2.0,-0.8304205520475847,118.69118239814792,109.87828018730131,42.770216228068506,-113.48873016041358,27.509779584513723,114.25380859375,115.14407081604004,15.420000076293945,62.06863005442128 36524,2013-12-11,INTC,24.739999771118164,24.8799991607666,24.399999618530273,18.463714599609375,24682400.0,2.0,0.11595538001659023,19.127309030217305,17.60732327111326,54.45898685832836,61.66724535913061,17.684633883795208,18.33606859842936,17.963328679402668,15.420000076293945,62.06863005442128 36525,2013-12-11,JNJ,94.4000015258789,94.44999694824219,93.02999877929688,71.4915542602539,9424300.0,2.0,0.3546561669515711,73.5021193211532,71.08849804945226,54.054658197950275,-26.23981130157993,5.48927332424273,71.89114735921224,69.98652687072754,15.420000076293945,62.06863005442128 36526,2013-12-11,JPM,56.540000915527344,56.77000045776367,55.959999084472656,42.41228485107422,17836100.0,2.0,0.528528927833321,44.19282947112313,41.11507572602042,55.766384532070695,41.62510826511231,8.975805755128913,41.70906130472819,40.65279312133789,15.420000076293945,62.06863005442128 36527,2013-12-11,KO,39.95000076293945,40.34000015258789,39.88999938964844,29.448366165161133,14963500.0,2.0,0.18344444301768803,29.71455646413425,29.097842064918485,55.80950567600244,36.666391927755235,5.879213746071199,29.25942217508952,28.604728507995606,15.420000076293945,62.06863005442128 36528,2013-12-11,MCD,95.51000213623047,95.72000122070312,95.16999816894531,73.57568359375,5194500.0,2.0,-0.06693809459221711,75.84793014243985,73.40781021400545,47.592297889773604,-153.0282014008395,14.750720589598076,74.55410130818684,73.89753341674805,15.420000076293945,62.06863005442128 36529,2013-12-11,MMM,128.74000549316406,129.66000366210938,126.70999908447266,92.85446166992188,3897500.0,2.0,0.36542217966982093,97.82723910630001,91.53333065688359,54.23325002651179,-23.261550839998673,0.46165124001942587,93.89917195638021,91.06550941467285,15.420000076293945,62.06863005442128 36530,2013-12-11,MRK,47.242366790771484,47.261451721191406,46.51717758178711,34.260276794433594,15200192.0,2.0,0.4088350800952014,35.412276323344514,33.12857259938498,55.522566495461476,56.88481440947923,19.451246700826136,33.57437038421631,33.345268376668294,15.420000076293945,62.06863005442128 36531,2013-12-11,MSFT,38.060001373291016,38.29999923706055,37.38999938964844,31.734025955200195,39853400.0,2.0,0.5114838140149942,32.87502853668942,30.920550610649446,56.929359772950725,35.09724109074323,4.916298170756458,31.52268555959066,29.95007915496826,15.420000076293945,62.06863005442128 36532,2013-12-11,NKE,39.459999084472656,39.5099983215332,38.3650016784668,34.4229736328125,13311600.0,2.0,0.31703937766802426,35.97881468078383,34.613826768190776,54.668930402778315,-28.106516328856433,8.378188529121656,34.95637715657552,33.77579256693522,15.420000076293945,62.06863005442128 36533,2013-12-11,PG,83.73999786376953,84.5,83.61000061035156,63.0180778503418,9787900.0,2.0,0.4427981506714218,64.17296995228601,62.17901750498937,56.71338317028421,37.497611749706564,6.102289244705213,62.590339533487956,60.56700439453125,15.420000076293945,62.06863005442128 36534,2013-12-11,TRV,88.41999816894531,88.72000122070312,87.04000091552734,69.53510284423828,2179900.0,2.0,0.31072204195719166,72.53461447374747,68.83805322034434,51.69898590093222,-33.12120167828468,7.881810309317661,70.13320490519206,69.00682156880697,15.420000076293945,62.06863005442128 36535,2013-12-11,UNH,74.08000183105469,74.0999984741211,71.9000015258789,62.125518798828125,7304300.0,2.0,0.6189235441490908,64.78237249198264,60.7337961023777,51.612533597758684,35.84390941305805,6.794458824924314,61.67273267110189,61.42799377441406,15.420000076293945,62.06863005442128 36536,2013-12-11,V,50.25,51.977500915527344,50.25,48.046504974365234,40328000.0,2.0,0.30377824686863875,48.1161409843263,46.12308325883776,58.09882212823094,135.7564146406231,23.815163652675007,46.83507512410482,46.09336910247803,15.420000076293945,62.06863005442128 36537,2013-12-11,VZ,49.0,49.0,48.040000915527344,29.944021224975586,16154300.0,2.0,-0.12047484294130939,31.525050604272018,30.008695161414018,46.39014790029421,-198.8442565635194,27.057588855437803,30.88183733622233,30.23190075556437,15.420000076293945,62.06863005442128 36538,2013-12-11,WBA,56.75,57.97999954223633,56.560001373291016,42.67668151855469,7121300.0,2.0,-0.3162766633471463,45.64955882646809,41.399251750924485,52.02075522129872,-124.97020763329958,7.31376971823509,43.663474019368486,42.681308110555015,15.420000076293945,62.06863005442128 36539,2013-12-11,WMT,79.0999984741211,79.72000122070312,79.05000305175781,64.16156005859375,5998800.0,2.0,0.5586844605316372,65.81247691982372,63.164204217261236,57.329857874945645,23.732622366033368,11.414635411444658,63.87736511230469,62.17202974955241,15.420000076293945,62.06863005442128 36540,2013-12-12,AAPL,20.07642936706543,20.19071388244629,20.00107192993164,17.573862075805664,262290000.0,3.0,0.4141766256769124,18.313995226090853,15.767740575605925,62.77514817021434,95.58461243953411,48.95433928450822,16.791135660807292,16.15324878692627,15.539999961853027,25.111646387112426 36541,2013-12-12,AMGN,112.9000015258789,113.86000061035156,112.33999633789062,86.21920013427734,3327500.0,3.0,-0.1471044723972028,88.92373136588944,85.73661104133711,49.30262752332869,-70.30465674065891,6.069425870545038,87.335595703125,87.0246068318685,15.539999961853027,25.111646387112426 36542,2013-12-12,AXP,83.77999877929688,84.27999877929688,83.20999908447266,72.00627136230469,3574300.0,3.0,0.7864414878164894,75.02447381558623,70.5198110049704,56.06604491498845,10.30009086487571,0.3330347833402961,72.04084014892578,69.42508436838786,15.539999961853027,25.111646387112426 36543,2013-12-12,BA,132.11000061035156,133.64999389648438,131.89999389648438,113.63711547851562,3617700.0,3.0,0.8648623447523534,117.71703746995412,111.68361942091501,57.7813729280767,-40.50069075833031,0.8867910438975994,114.1888313293457,108.51450983683269,15.539999961853027,25.111646387112426 36544,2013-12-12,CAT,85.37000274658203,85.69999694824219,84.83999633789062,64.85881042480469,4551700.0,3.0,0.3087823258768907,65.5644892981352,62.249126500814995,53.57915118641442,120.49834231497604,8.823230455239035,63.80726458231608,63.94300238291422,15.539999961853027,25.111646387112426 36545,2013-12-12,CRM,51.220001220703125,51.619998931884766,50.290000915527344,50.97999954223633,5813800.0,3.0,-0.49345304983535954,56.85300300079332,49.880997395935196,46.84587624616823,-137.77626978487825,25.867988515980635,54.03466669718424,53.34083340962728,15.539999961853027,25.111646387112426 36546,2013-12-12,CSCO,20.81999969482422,20.829999923706055,20.260000228881836,15.00717830657959,69575100.0,3.0,-0.320107736588243,15.867858615577909,15.184784397422579,36.470477101737956,-103.58790940584491,55.416680348746574,16.005951754252116,16.466597938537596,15.539999961853027,25.111646387112426 36547,2013-12-12,CVX,121.77999877929688,122.0999984741211,120.56999969482422,80.3515625,7221200.0,3.0,0.37627095768452534,82.75454303076373,79.50396755883588,50.38517496246086,0.4036899567418592,5.75726349277762,80.38422190348307,79.87079137166342,15.539999961853027,25.111646387112426 36548,2013-12-12,DIS,69.27999877929688,70.0199966430664,68.80000305175781,64.08161926269531,8756300.0,3.0,0.603934081568724,65.19180122690317,62.66298507375602,56.609480619433874,3.4361446882917055,1.5788366590765588,63.37800407409668,61.76164207458496,15.539999961853027,25.111646387112426 36549,2013-12-12,GS,166.58999633789062,168.9600067138672,166.52000427246094,140.81719970703125,2911900.0,3.0,1.2902019455437994,143.07148138077454,136.53828577010435,55.643784827151514,57.92714277962744,20.65771284872807,138.34106852213543,135.87583796183267,15.539999961853027,25.111646387112426 36550,2013-12-12,HD,78.98999786376953,79.19999694824219,78.27999877929688,62.773399353027344,8535200.0,3.0,0.4025388769427778,64.34117750457679,62.39837136932458,53.28405920956636,9.349285334914788,7.793055236411946,62.537584686279295,61.44806791941325,15.539999961853027,25.111646387112426 36551,2013-12-12,HON,82.19951629638672,82.65713500976562,81.91351318359375,67.38380432128906,3069848.0,3.0,0.11501303869034984,69.8017380910643,67.37183368627944,50.89303314768096,-96.50546054814848,19.327138952420285,68.18912887573242,67.0505318959554,15.539999961853027,25.111646387112426 36552,2013-12-12,IBM,167.3613739013672,168.06883239746094,165.67877197265625,110.16641998291016,5932494.0,3.0,-0.986388079235283,118.58555795963412,109.33702428523893,40.94415657886631,-153.3652663201745,34.74289601586456,114.13058141072591,114.93213475545248,15.539999961853027,25.111646387112426 36553,2013-12-12,INTC,24.719999313354492,24.889999389648438,24.420000076293945,18.501522064208984,21917800.0,3.0,0.11491725512437512,19.117318121173533,17.607484849712698,54.806070833225775,64.73282652843918,17.93973664268098,18.34103927612305,17.97330471674601,15.539999961853027,25.111646387112426 36554,2013-12-12,JNJ,92.83999633789062,92.86000061035156,91.06999969482422,69.99431610107422,12285700.0,3.0,0.1559261264308418,73.74988989209233,70.7230310978979,47.73507055490514,-173.79681940653055,27.554765152770187,71.8658935546875,70.01050008138021,15.539999961853027,25.111646387112426 36555,2013-12-12,JPM,56.04999923706055,56.599998474121094,55.90999984741211,42.593807220458984,15325300.0,3.0,0.48340975507662165,44.05169814660853,41.42034927770787,56.530872971440914,38.25740902101322,7.9978341028204305,41.802604548136394,40.69427744547526,15.539999961853027,25.111646387112426 36556,2013-12-12,KO,39.9900016784668,40.209999084472656,39.18000030517578,28.773252487182617,19817700.0,3.0,0.11701620878313079,29.796677213297887,28.969424051655725,48.7086677063724,-120.43353564916131,26.615012902720586,29.256134859720866,28.603449376424155,15.539999961853027,25.111646387112426 36557,2013-12-12,MCD,95.4000015258789,95.68000030517578,94.04000091552734,72.67972564697266,5719900.0,3.0,-0.1863169404377345,75.9757959781207,73.0327291073285,44.1309246014221,-209.780857429966,27.301666073227203,74.52480519612631,73.84879862467447,15.539999961853027,25.111646387112426 36558,2013-12-12,MMM,126.62999725341797,127.38999938964844,125.9800033569336,92.71530151367188,2486700.0,3.0,0.2385242909794698,97.872251973363,91.38708106496708,53.793657617355365,-68.58673843673711,4.720523438114883,93.95775197347005,91.137318166097,15.539999961853027,25.111646387112426 36559,2013-12-12,MRK,46.345420837402344,46.54580307006836,45.83015441894531,34.12609100341797,12169062.0,3.0,0.35490170906800955,35.33281835177493,33.307295478791474,54.389954966501215,24.790828436624395,1.9135834433529453,33.656452369689944,33.349447631835936,15.539999961853027,25.111646387112426 36560,2013-12-12,MSFT,37.63999938964844,37.63999938964844,37.18000030517578,31.40494728088379,36012800.0,3.0,0.42059347719655094,32.87136420635567,30.8691347178997,55.04934921629303,-15.244996951327836,0.6796025918587238,31.577460034688315,30.00845060348511,15.539999961853027,25.111646387112426 36561,2013-12-12,NKE,38.459999084472656,38.459999084472656,37.709999084472656,34.256710052490234,10826000.0,3.0,0.21245183924211375,36.07285610169512,34.45791172057051,53.431419427570944,-104.18788452396579,21.77320210472845,34.9614367167155,33.827973969777425,15.539999961853027,25.111646387112426 36562,2013-12-12,PG,83.81999969482422,83.87000274658203,81.93000030517578,61.72803497314453,10176300.0,3.0,0.3110204578156015,64.29873255832189,61.96324978725917,51.445722313159614,-43.99516578558574,15.053900513721125,62.609840393066406,60.59979241689046,15.539999961853027,25.111646387112426 36563,2013-12-12,TRV,87.12000274658203,87.37000274658203,86.5,69.15987396240234,1889300.0,3.0,0.17838723966364967,72.5435289595503,68.82163522502002,50.33266583101258,-82.58834556270098,14.190223732763682,70.13917032877605,69.02290191650391,15.539999961853027,25.111646387112426 36564,2013-12-12,UNH,72.19000244140625,72.56999969482422,70.91000366210938,61.15239334106445,5815300.0,3.0,0.42689567532024597,64.75182060952312,60.78757033591146,48.535645189362896,-14.167487930021096,18.03170335779405,61.76626472473144,61.402838389078774,15.539999961853027,25.111646387112426 36565,2013-12-12,V,51.24250030517578,51.412498474121094,50.625,47.527870178222656,11469200.0,3.0,0.3045026619470761,48.15152397932998,46.173206321573346,55.79664477712157,103.82473960342179,23.815163652675004,46.83531824747721,46.133009592692055,15.539999961853027,25.111646387112426 36566,2013-12-12,VZ,48.4900016784668,48.529998779296875,47.869998931884766,29.721696853637695,12161700.0,3.0,-0.1737542992057719,31.597514054288396,29.821370795259945,44.8612960044683,-211.3389740271099,29.813837874849902,30.83243465423584,30.23144810994466,15.539999961853027,25.111646387112426 36567,2013-12-12,WBA,57.560001373291016,57.77000045776367,56.95000076293945,42.58049774169922,7672000.0,3.0,-0.3093246900118629,45.52573644000795,41.32145479839538,51.57814440860282,-109.29179175533882,7.313769718235094,43.632333755493164,42.70855083465576,15.539999961853027,25.111646387112426 36568,2013-12-12,WMT,79.11000061035156,79.26000213623047,78.4000015258789,63.682926177978516,5691600.0,3.0,0.4467795730682482,65.80870165532924,63.17257275873327,54.4834635014976,-17.269047217396437,20.541561686254262,63.9323974609375,62.206132825215654,15.539999961853027,25.111646387112426 36569,2013-12-13,AAPL,20.10178565979004,20.10285758972168,19.773929595947266,17.382299423217773,332822000.0,4.0,0.380324663002952,18.342726324992185,15.82137012581348,60.38656568620435,71.42220687734029,33.70298806392089,16.827465947469076,16.19759643872579,15.760000228881836,15.245515961947618 36570,2013-12-13,AMGN,112.98999786376953,113.30000305175781,111.30999755859375,85.90518188476562,2645700.0,4.0,-0.22294809827997142,88.83765842337706,85.57376049141786,48.63757310247467,-106.03710191208415,13.808105761066244,87.24629821777344,86.96673736572265,15.760000228881836,15.245515961947618 36571,2013-12-13,AXP,83.31999969482422,83.91999816894531,83.2300033569336,72.33475494384766,3594900.0,4.0,0.6746240599966171,74.91319446078506,70.7858213473204,56.98318493167131,8.13048679408017,0.3330347833402873,72.0950101216634,69.51649634043376,15.760000228881836,15.245515961947618 36572,2013-12-13,BA,133.4499969482422,134.25,133.13999938964844,114.38068389892578,3139400.0,4.0,0.8242457536932051,117.64466785753079,111.64829860365084,58.736476185507115,-1.5622317198532005,2.2561648219254624,114.29720026652018,108.73134333292643,15.760000228881836,15.245515961947618 36573,2013-12-13,CAT,85.66999816894531,86.2300033569336,85.56999969482422,65.22264862060547,4226200.0,4.0,0.34886092044386885,65.73818292102249,62.249008469968736,54.89642419124137,159.70797407038546,14.781295270441019,63.87522875467936,63.92923692067464,15.760000228881836,15.245515961947618 36574,2013-12-13,CRM,51.34000015258789,51.79999923706055,50.7599983215332,51.130001068115234,4452300.0,4.0,-0.5816347304797915,56.24903663955839,49.89896369613496,47.206358843049834,-118.53057870006664,23.86900544102847,53.9603333791097,53.30333340962728,15.760000228881836,15.245515961947618 36575,2013-12-13,CSCO,20.579999923706055,20.579999923706055,20.219999313354492,14.809619903564453,51883000.0,4.0,-0.348810496280926,15.948701374831783,15.02125893324317,35.03863113960897,-112.20783748613951,56.043241761949716,15.949366760253906,16.415483411153158,15.760000228881836,15.245515961947618 36576,2013-12-13,CVX,120.44000244140625,121.13999938964844,119.37999725341797,79.627685546875,5268100.0,4.0,0.22931449553895789,82.71773173058845,79.56336110388419,47.86401977259458,-50.00817278067705,16.429416333010245,80.4050069173177,79.82103258768717,15.760000228881836,15.245515961947618 36577,2013-12-13,DIS,69.9000015258789,70.12999725341797,69.27999877929688,64.07241821289062,5784300.0,4.0,0.5529562786150635,65.20751054485741,62.689051268497074,56.574016293188464,16.622295676807994,0.03898839563465044,63.43526217142741,61.833756065368654,15.760000228881836,15.245515961947618 36578,2013-12-13,GS,168.58999633789062,169.2899932861328,167.60000610351562,140.8673858642578,2490600.0,4.0,1.242041804544158,142.8271209846094,137.2615081657812,55.70750286451075,67.35341566071415,22.27858829374782,138.56572519938152,135.8919995625814,15.760000228881836,15.245515961947618 36579,2013-12-13,HD,79.08999633789062,79.56999969482422,78.5199966430664,63.1570930480957,6027100.0,4.0,0.37516383293433364,64.32694410953222,62.44905267086328,54.58241159572934,24.645554552507726,11.515778642453272,62.57757453918457,61.45984299977621,15.760000228881836,15.245515961947618 36580,2013-12-13,HON,82.52366638183594,83.30542755126953,81.7705078125,67.6336898803711,4396721.0,4.0,0.059464183658008096,69.80111660547973,67.24672580174683,51.7836058880099,-72.20638339295624,9.480271423253802,68.19746119181315,67.05392125447591,15.760000228881836,15.245515961947618 36581,2013-12-13,IBM,165.88909912109375,166.71128845214844,165.13385009765625,109.80422973632812,4376882.0,4.0,-1.1262366392465992,118.55582234619006,108.76880991699353,40.38857041180038,-159.7466465790694,36.87498279138493,114.01508483886718,114.72501233418782,15.760000228881836,15.245515961947618 36582,2013-12-13,INTC,24.209999084472656,24.489999771118164,24.15999984741211,18.36542510986328,20631200.0,4.0,0.10193757396330838,19.11263638654841,17.604605663622486,53.293552476557274,9.885609222050334,8.586983014125186,18.342222531636555,17.98088773091634,15.760000228881836,15.245515961947618 36583,2013-12-13,JNJ,91.45999908447266,91.86000061035156,91.08000183105469,70.14020538330078,7909000.0,4.0,0.010086907779623289,73.92660838131374,70.39897755618625,48.34381318580995,-186.38476049229175,27.554765152770184,71.85007832845052,70.03487154642741,15.760000228881836,15.245515961947618 36584,2013-12-13,JPM,56.369998931884766,56.560001373291016,56.040000915527344,42.48792266845703,11461300.0,4.0,0.43410440184456434,43.896075047778254,41.70985909528815,55.94739553418247,34.92471384628665,7.997834102820428,41.91934534708659,40.74225686391195,15.760000228881836,15.245515961947618 36585,2013-12-13,KO,39.470001220703125,39.63999938964844,39.209999084472656,28.787921905517578,14037400.0,4.0,0.06480798788211573,29.848763916062055,28.865948608352006,48.85494076960855,-167.08192624672628,26.61501290272058,29.254551696777344,28.60581544240316,15.760000228881836,15.245515961947618 36586,2013-12-13,MCD,94.19000244140625,94.62000274658203,94.05000305175781,72.94234466552734,3277500.0,4.0,-0.25677443994267435,76.03798450286098,72.79171673004919,45.336436519259415,-209.23266939555532,27.301666073227192,74.49175262451172,73.81439882914225,15.760000228881836,15.245515961947618 36587,2013-12-13,MMM,126.6500015258789,127.3499984741211,125.9800033569336,92.60543060302734,1743400.0,4.0,0.12762001162958825,97.8965515477902,91.16309276983675,53.43987130201629,-73.17233360764004,4.720523438114897,93.9869166056315,91.20389455159506,15.760000228881836,15.245515961947618 36588,2013-12-13,MRK,46.507633209228516,46.66030502319336,45.85877990722656,34.1684684753418,8799322.0,4.0,0.3119822940968291,35.289372708036886,33.420650027558814,54.691907718765634,24.35157076613674,4.413821438066816,33.743446350097656,33.35596644083659,15.760000228881836,15.245515961947618 36589,2013-12-13,MSFT,37.41999816894531,37.45000076293945,36.619998931884766,30.9577693939209,40066100.0,4.0,0.30891770121701256,32.90748128263483,30.744944101886656,52.60719561177735,-77.05801046089314,9.713441861285839,31.62095686594645,30.054902903238933,15.760000228881836,15.245515961947618 36590,2013-12-13,NKE,38.17499923706055,38.39500045776367,38.119998931884766,34.333099365234375,7562200.0,4.0,0.1341826664009247,36.1295607236249,34.31158116785459,53.927112269045914,-91.02982336163652,21.77320210472844,34.9745677947998,33.88127924601237,15.760000228881836,15.245515961947618 36591,2013-12-13,PG,82.31999969482422,82.45999908447266,81.55999755859375,61.780548095703125,7441600.0,4.0,0.20842051498091507,64.37026208645126,61.74546324008682,51.634891923167174,-88.21270218059882,18.862737062902006,62.65034268697103,60.63568846384684,15.760000228881836,15.245515961947618 36592,2013-12-13,TRV,86.55999755859375,86.79000091552734,86.29000091552734,69.0481185913086,1568300.0,4.0,0.06375826536164197,72.61512407608575,68.6495983665412,49.926134735322876,-102.70008413987505,16.565462200447747,70.1572868347168,69.02402203877767,15.760000228881836,15.245515961947618 36593,2013-12-13,UNH,71.19999694824219,71.86000061035156,70.45999908447266,60.69597625732422,4737000.0,4.0,0.23517224234605294,64.8302368029226,60.64984475530494,47.17121920140613,-42.23779291070396,22.567837189728593,61.83743438720703,61.40153280893961,15.760000228881836,15.245515961947618 36594,2013-12-13,V,51.127498626708984,52.0,50.97999954223633,48.44364929199219,17674400.0,4.0,0.3746537123297742,48.369072447774116,46.124097718241515,58.78017174207161,168.38678234404873,31.207651634025936,46.921654510498044,46.183793958028154,15.760000228881836,15.245515961947618 36595,2013-12-13,VZ,48.11000061035156,48.16999816894531,47.52000045776367,29.54261589050293,11903800.0,4.0,-0.22780301784872492,31.648386020294403,29.620438747772006,43.662262011175294,-215.17246749102023,35.202402538916694,30.77747433980306,30.23014799753825,15.760000228881836,15.245515961947618 36596,2013-12-13,WBA,57.47999954223633,57.47999954223633,56.68000030517578,42.18095779418945,4230000.0,4.0,-0.3322250521287273,45.418640176717254,41.19844661527494,49.758872814151005,-117.636008616773,11.151204376807062,43.58493143717448,42.72471841176351,15.760000228881836,15.245515961947618 36597,2013-12-13,WMT,78.7300033569336,78.7699966430664,77.93000030517578,63.34222412109375,4981200.0,4.0,0.3268347869215944,65.84966720716226,63.08761573656334,52.561792871683885,-54.90643359555435,26.40258478656541,63.98037503560384,62.23738091786702,15.760000228881836,15.245515961947618 36656,2013-12-16,AAPL,19.8221435546875,20.09428596496582,19.821786880493164,17.478548049926758,282592800.0,0.0,0.35714623895879427,18.369872324604117,15.896148259502326,61.15480540078024,70.36468963989266,33.70298806392089,16.86977856953939,16.246088600158693,16.030000686645508,18.48959707401183 36657,2013-12-16,AMGN,112.7300033569336,114.04000091552734,112.06999969482422,85.87454986572266,2078600.0,0.0,-0.282272603288078,88.77853864608008,85.41382738175196,48.57145624005759,-72.29516419623447,7.035655404323443,87.0911476135254,86.91255213419596,16.030000686645508,18.48959707401183 36658,2013-12-16,AXP,83.95999908447266,84.97000122070312,83.95999908447266,73.06082916259766,3599000.0,0.0,0.6372502401520279,74.89930951325354,70.94838412077965,58.94299167558016,46.214365583337845,12.660826496372824,72.16300989786784,69.62360083262125,16.030000686645508,18.48959707401183 36659,2013-12-16,BA,134.27000427246094,135.1999969482422,133.94000244140625,115.14134979248047,3979500.0,0.0,0.8437104245293767,117.49495874551869,111.68177465291882,59.701268553494366,40.28098451605504,7.151785586498888,114.3591079711914,108.99505920410157,16.030000686645508,18.48959707401183 36660,2013-12-16,CAT,86.5,87.8499984741211,86.44000244140625,66.23072052001953,6976200.0,0.0,0.456701897673895,66.12145761098239,62.14163023386624,58.2889294323049,236.19109357159428,29.77500275726613,63.97098439534505,63.96990699768067,16.030000686645508,18.48959707401183 36661,2013-12-16,CRM,50.720001220703125,51.22999954223633,50.119998931884766,51.15999984741211,6554600.0,0.0,-0.6417015607788912,55.35036231331562,50.18263786978985,47.28032809069641,-123.2255965001943,28.202828488454685,53.867000071207684,53.27666676839193,16.030000686645508,18.48959707401183 36662,2013-12-16,CSCO,20.350000381469727,20.75,20.25,15.131572723388672,54485600.0,0.0,-0.34164051900253867,15.92377603506352,14.98325826669429,39.07133647243776,-93.64382612541336,46.678403164318624,15.903269577026368,16.370945326487224,16.030000686645508,18.48959707401183 36663,2013-12-16,CVX,120.45999908447266,120.69999694824219,119.80999755859375,79.8402099609375,7304500.0,0.0,0.12851791013029867,82.70368850981201,79.58803207124267,48.64448088156213,-53.10843526746438,16.429416333010252,80.47568333943686,79.78052406311035,16.030000686645508,18.48959707401183 36664,2013-12-16,DIS,69.91000366210938,70.8499984741211,69.91000366210938,64.89149475097656,6246600.0,0.0,0.5720543473891126,65.32857031151721,62.693490845709356,58.942680496616326,72.76146204806625,10.061483976535857,63.50709520975749,61.93027877807617,16.030000686645508,18.48959707401183 36665,2013-12-16,GS,169.30999755859375,171.49000549316406,169.08999633789062,143.0089569091797,2980000.0,0.0,1.360992754016337,143.05622254337615,137.6253631499832,58.34874261949342,116.70230944958469,32.15611386536054,138.8286926269531,135.91647720336914,16.030000686645508,18.48959707401183 36666,2013-12-16,HD,79.20999908447266,79.76000213623047,78.93000030517578,63.229026794433594,7099700.0,0.0,0.35517908211782157,64.29890869815948,62.43402358333467,54.82590556517214,34.02066247498974,13.43427525425043,62.643825658162434,61.49283580780029,16.030000686645508,18.48959707401183 36667,2013-12-16,HON,82.88594818115234,83.63910675048828,82.42832946777344,68.2271728515625,3284561.0,0.0,0.0626087173469756,69.7666350344711,67.21871195039218,53.8403449765014,-25.62150519615952,4.725463643610805,68.22091496785482,67.08416531880697,16.030000686645508,18.48959707401183 36668,2013-12-16,IBM,165.602294921875,170.50669860839844,165.13385009765625,113.01324462890625,7862782.0,0.0,-0.966980201793433,118.2179686355468,108.76734325410165,46.98240105881636,-83.47850588888491,10.09388147763182,114.00613428751628,114.6068738301595,16.030000686645508,18.48959707401183 36669,2013-12-16,INTC,24.329999923706055,24.709999084472656,24.329999923706055,18.486400604248047,25061100.0,0.0,0.10025709313033104,19.107688012595016,17.604261717324416,54.44949811062038,44.80029572118224,14.70504635653349,18.350933901468913,17.992234897613525,16.030000686645508,18.48959707401183 36670,2013-12-16,JNJ,91.41999816894531,92.31999969482422,91.16000366210938,70.15552520751953,6623000.0,0.0,-0.10306744459096251,74.05108570789795,70.0928634192993,48.409088684638625,-158.641916480231,20.038834400596357,71.81545740763346,70.0644546508789,16.030000686645508,18.48959707401183 36671,2013-12-16,JPM,56.34000015258789,56.939998626708984,56.33000183105469,42.67702865600586,26379200.0,0.0,0.405613170805168,43.77199927779236,41.95117996720276,56.77172758805665,44.52849042563829,14.649731492551634,42.01793200174968,40.79276212056478,16.030000686645508,18.48959707401183 36672,2013-12-16,KO,39.459999084472656,39.56999969482422,39.20000076293945,28.817279815673828,14562100.0,0.0,0.0255075000902778,29.880353110485455,28.785178620166402,49.15513543573924,-167.76208273041453,26.87425304354061,29.252975336710612,28.60757761001587,16.030000686645508,18.48959707401183 36673,2013-12-16,MCD,94.97000122070312,95.77999877929688,94.9000015258789,73.72239685058594,4868100.0,0.0,-0.24682359499239226,76.04009575748135,72.73780799007723,48.73534010307233,-110.98639933762193,8.554336597805008,74.46631698608398,73.80602162679037,16.030000686645508,18.48959707401183 36674,2013-12-16,MMM,126.7699966430664,128.77000427246094,126.47000122070312,93.50637817382812,2805300.0,0.0,0.11114529685661978,97.8697270648558,91.07594706844498,55.900165093376366,-37.636251267704026,6.051533106068905,94.04489695231119,91.30443725585937,16.030000686645508,18.48959707401183 36675,2013-12-16,MRK,46.08778762817383,46.364505767822266,45.696563720703125,33.963661193847656,11893962.0,0.0,0.2584627152498271,35.264217633592764,33.4777352625254,52.93966882243219,4.6231720541106025,0.5329788981300743,33.82034715016683,33.36198794047038,16.030000686645508,18.48959707401183 36676,2013-12-16,MSFT,36.72999954223633,37.0,36.540000915527344,31.126516342163086,31734200.0,0.0,0.23136330050914822,32.92280951257689,30.67349004034059,53.41397593703718,-108.76564003213792,11.114594892146435,31.66672929128011,30.116031042734782,16.030000686645508,18.48959707401183 36677,2013-12-16,NKE,38.45500183105469,38.54999923706055,38.13999938964844,34.351078033447266,9731000.0,0.0,0.07276571344659999,36.14172448560333,34.185606675895684,54.04620607940876,-85.96219534464356,17.142247887324057,34.983819071451826,33.93585484822591,16.030000686645508,18.48959707401183 36678,2013-12-16,PG,82.72000122070312,83.06999969482422,81.5999984741211,61.27051544189453,8849700.0,0.0,0.08497441627407909,64.44522567745551,61.43423751834527,49.68978110326489,-91.09830852364172,10.158031639809995,62.66384290059408,60.67213859558105,16.030000686645508,18.48959707401183 36679,2013-12-16,TRV,86.98999786376953,87.36000061035156,86.6500015258789,69.49522399902344,2367800.0,0.0,0.008889178243450147,72.63292754453107,68.54272476870136,51.545853306531036,-76.03614210945268,7.899610673883506,70.18766072591146,69.04370702107748,16.030000686645508,18.48959707401183 36680,2013-12-16,UNH,70.7300033569336,71.37999725341797,70.52999877929688,61.195457458496094,4369500.0,0.0,0.12212620415666464,64.8668983723348,60.56693188889566,48.80064350850265,-47.19736982439752,22.567837189728586,61.914671961466475,61.41241226196289,16.030000686645508,18.48959707401183 36681,2013-12-16,V,52.0099983215332,52.64250183105469,51.8224983215332,48.53477096557617,14779600.0,0.0,0.4326147689288504,48.574582579236676,46.052920625109024,59.064570888971765,206.87076509987747,38.21616660805462,46.991676839192706,46.2200875600179,16.030000686645508,18.48959707401183 36682,2013-12-16,VZ,48.34000015258789,49.40999984741211,48.20000076293945,29.801977157592773,16042700.0,0.0,-0.24686304655784497,31.62827721230374,29.513952821570772,45.83139551211755,-115.12769018108582,4.745985601301363,30.73157107035319,30.240599409739175,16.030000686645508,18.48959707401183 36683,2013-12-16,WBA,57.119998931884766,57.47999954223633,56.869998931884766,42.084774017333984,5445800.0,0.0,-0.35405367072011273,45.26839241404361,41.09713416676694,49.32559244742694,-104.40868154682747,11.151204376807064,43.50291837056478,42.74504845937093,16.030000686645508,18.48959707401183 36684,2013-12-16,WMT,78.25,78.5,77.5999984741211,63.06637954711914,6146900.0,0.0,0.2071316433053454,65.92544230503319,62.92897206264259,51.05361120115299,-82.42689996125755,30.263368170244565,64.0105541229248,62.26913941701253,16.030000686645508,18.48959707401183 36685,2013-12-17,AAPL,19.850357055664062,19.979999542236328,19.76357078552246,17.39986228942871,229902400.0,1.0,0.32863953564847037,18.36075877072469,16.019256221035565,60.16797053790376,57.4976054978653,29.810412332327026,16.902486165364582,16.28120148976644,16.209999084472656,73.60069726487735 36686,2013-12-17,AMGN,112.66999816894531,112.91999816894531,109.94000244140625,85.01673889160156,3987600.0,1.0,-0.39396449998170624,88.6130978896234,85.19401194314027,46.73116654932419,-167.49160525962787,21.422991791198626,86.94325205485026,86.86695251464843,16.209999084472656,73.60069726487735 36687,2013-12-17,AXP,84.70999908447266,84.72000122070312,83.98999786376953,72.70645141601562,2893700.0,1.0,0.5724371964991235,74.80171563449954,71.1989801662817,57.617616097677164,33.97880768456138,12.66082649637282,72.22582550048828,69.73743839263916,16.209999084472656,73.60069726487735 36688,2013-12-17,BA,137.9199981689453,138.10000610351562,135.36000061035156,116.13278198242188,6753000.0,1.0,0.9284341968945853,116.94752774984563,112.01725115030085,60.93287327722772,124.03572402678144,20.19512173429336,114.4608772277832,109.26280924479167,16.209999084472656,73.60069726487735 36689,2013-12-17,CAT,87.22000122070312,87.6500015258789,86.37999725341797,65.88206481933594,4764400.0,1.0,0.5081751214015924,66.36562652306742,62.1157558469277,56.761394576293014,186.96919621494487,28.8771834668847,64.0475388844808,64.00125376383464,16.209999084472656,73.60069726487735 36690,2013-12-17,CRM,51.29999923706055,52.45000076293945,50.79999923706055,52.220001220703125,6232700.0,1.0,-0.5968911153002381,54.847149784537564,50.3568506884849,49.84881235445517,-78.25095155811515,14.87719413745658,53.75500005086263,53.27450014750163,16.209999084472656,73.60069726487735 36691,2013-12-17,CSCO,20.739999771118164,21.1299991607666,20.68000030517578,15.307178497314453,45343300.0,1.0,-0.31812123838291306,15.910748955663237,14.969212344233004,41.133299303463446,-62.63002117268304,28.28254260453563,15.862782096862793,16.33223959604899,16.209999084472656,73.60069726487735 36692,2013-12-17,CVX,120.12000274658203,120.2300033569336,118.25,78.85728454589844,6824000.0,1.0,-0.030328369781372544,82.89335423788783,79.27749231972935,45.39330460306987,-115.33149377605424,28.549673243737,80.51162033081054,79.71704711914063,16.209999084472656,73.60069726487735 36693,2013-12-17,DIS,70.69000244140625,70.91000366210938,69.83000183105469,65.02954864501953,6829100.0,1.0,0.5915109301711894,65.43520105829404,62.77161885747745,59.32947566027816,71.70682261428988,8.766186489550002,63.589590581258136,62.03304182688395,16.209999084472656,73.60069726487735 36694,2013-12-17,GS,171.27000427246094,171.27000427246094,169.7100067138672,142.62413024902344,2856700.0,1.0,1.4079796303821581,143.25661710476194,137.87271791721074,57.70904101608815,110.92777084494921,32.15611386536054,139.04798126220703,135.99707692464193,16.209999084472656,73.60069726487735 36695,2013-12-17,HD,79.30999755859375,79.37000274658203,78.61000061035156,62.84535217285156,6226000.0,1.0,0.30486736642747303,64.30115000972307,62.37898876896345,53.2506793060991,11.953275409413763,9.1727644934513,62.697022120157875,61.533884811401364,16.209999084472656,73.60069726487735 36696,2013-12-17,HON,83.49610137939453,83.87744903564453,82.40926361083984,67.53214263916016,3835344.0,1.0,0.008914888138463084,69.75206358679593,67.09662339440526,51.19471975840149,-43.13583432041985,1.3640892898223016,68.23674062093099,67.12030601501465,16.209999084472656,73.60069726487735 36697,2013-12-17,IBM,169.5602264404297,169.68450927734375,167.41873168945312,111.68515014648438,5723607.0,1.0,-0.9371317812835116,117.66219755763932,108.76964753513413,44.858036682848656,-77.02460076920401,10.093881477631813,113.93100255330404,114.45638224283854,16.209999084472656,73.60069726487735 36698,2013-12-17,INTC,24.420000076293945,24.770000457763672,24.3799991607666,18.645179748535156,28158500.0,1.0,0.11046408868146784,19.113320423269315,17.603165744638403,55.930375925320654,59.854790282240316,16.337498038724142,18.366685676574708,18.008100986480713,16.209999084472656,73.60069726487735 36699,2013-12-17,JNJ,91.30000305175781,91.33000183105469,90.5,69.6103744506836,8794000.0,1.0,-0.2340343913572127,74.22255117682495,69.69210870476685,46.257325520065656,-197.7757111094588,26.66623382844458,71.77130711873373,70.092449315389,16.209999084472656,73.60069726487735 36700,2013-12-17,JPM,56.65999984741211,56.65999984741211,55.65999984741211,42.147525787353516,18338500.0,1.0,0.33642906384984883,43.773710271307955,41.94795568328188,53.85278814435279,17.95681869447795,0.8998950795094733,42.11071891784668,40.85121224721273,16.209999084472656,73.60069726487735 36701,2013-12-17,KO,39.119998931884766,39.25,38.869998931884766,28.692523956298828,17655700.0,1.0,-0.015526198501220279,29.921695251669995,28.685822562966237,47.91872236496767,-225.31672685519518,34.978372081766075,29.249669456481932,28.616612466176353,16.209999084472656,73.60069726487735 36702,2013-12-17,MCD,95.44000244140625,95.58000183105469,94.2699966430664,72.89598083496094,4460300.0,1.0,-0.30213946877073283,76.06066432017083,72.52688450795416,45.62611127976913,-140.8022464101746,15.756956250019972,74.41154708862305,73.77902005513509,16.209999084472656,73.60069726487735 36703,2013-12-17,MMM,130.4199981689453,131.6199951171875,129.97999572753906,96.23844909667969,6206800.0,1.0,0.31491412332343316,98.02720545919078,91.05730000345571,62.170851366727874,85.3944842645659,23.036627128579312,94.18374252319336,91.43715171813965,16.209999084472656,73.60069726487735 36704,2013-12-17,MRK,45.73473358154297,45.8015251159668,45.42938995361328,33.829471588134766,14567200.0,1.0,0.20288139330143196,35.23947776078116,33.52518517256845,51.81449846119931,-23.872114423663373,5.641661083609404,33.881343078613284,33.36962235768636,16.209999084472656,73.60069726487735 36705,2013-12-17,MSFT,36.939998626708984,37.11000061035156,36.33000183105469,30.814311981201172,45687700.0,1.0,0.14305949565548914,32.955791991602055,30.606756264318353,51.728588271349075,-142.56788642478097,14.823814435918356,31.690650113423665,30.172653484344483,16.209999084472656,73.60069726487735 36706,2013-12-17,NKE,38.470001220703125,38.625,38.20000076293945,34.4948844909668,13980600.0,1.0,0.03528951941331826,36.150623472730054,34.105948869188886,55.00852302740301,-77.19568537940478,14.882429837488754,34.99323450724284,33.9957389831543,16.209999084472656,73.60069726487735 36707,2013-12-17,PG,81.79000091552734,81.8499984741211,80.69000244140625,60.68549346923828,11416400.0,1.0,-0.05937940151466847,64.59307725762486,61.01187078619838,47.56372655079559,-155.8505925002248,19.552918814145656,62.65334256490072,60.70020300547282,16.209999084472656,73.60069726487735 36708,2013-12-17,TRV,86.7699966430664,87.0,86.26000213623047,69.11197662353516,1852300.0,1.0,-0.06477316416152235,72.67881701802408,68.40833737040366,50.10860025270091,-101.7506514101537,12.649253738288088,70.19996795654296,69.05277099609376,16.209999084472656,73.60069726487735 36709,2013-12-17,UNH,71.22000122070312,71.22000122070312,70.19999694824219,60.91128158569336,4280100.0,1.0,0.009496318808558613,64.92175816850082,60.453702265459135,47.930547248014,-64.58705782506784,25.999475872044968,61.97328554789225,61.400682576497395,16.209999084472656,73.60069726487735 36710,2013-12-17,V,52.154998779296875,53.45249938964844,51.959999084472656,49.81967544555664,20647200.0,1.0,0.5755952729985978,49.12204015993455,45.817346589333035,62.807799865391644,256.66951924314975,45.67481478634314,47.1258233388265,46.28786036173503,16.209999084472656,73.60069726487735 36711,2013-12-17,VZ,48.06999969482422,48.06999969482422,47.45000076293945,29.369709014892578,13276700.0,1.0,-0.29346579215437885,31.592134861342036,29.352485080369387,42.978354420292156,-189.89084591492175,16.855594542103624,30.65911407470703,30.241810989379882,16.209999084472656,73.60069726487735 36712,2013-12-17,WBA,56.93000030517578,57.08000183105469,56.25,41.61864471435547,6521800.0,1.0,-0.4043051690481789,45.142740236387766,40.936450590028244,47.26238932832365,-121.86592010009093,19.857664257912315,43.414445622762045,42.74889990488688,16.209999084472656,73.60069726487735 36713,2013-12-17,WMT,77.73999786376953,77.88999938964844,77.22000122070312,62.66886520385742,5765400.0,1.0,0.07927610860728151,66.0452315379928,62.68656281930701,48.95935046626306,-120.11086865962747,34.49323623988905,64.02049331665039,62.28634147644043,16.209999084472656,73.60069726487735 36714,2013-12-18,AAPL,19.632143020629883,19.694643020629883,19.242856979370117,17.267559051513672,565863200.0,2.0,0.29200593959560806,18.33020454707934,16.147689854470954,58.52528285850597,23.502935651503087,1.5440380397587836,16.9321346282959,16.31490928332011,13.800000190734863,32.78429742006594 36715,2013-12-18,AMGN,111.30000305175781,112.75,109.70999908447266,86.34175872802734,4045700.0,2.0,-0.3712831842292985,88.36447159334271,85.23354247526079,49.77208159734726,-135.33307392946224,22.802068665720398,86.893931833903,86.84686864217123,13.800000190734863,32.78429742006594 36716,2013-12-18,AXP,84.30000305175781,86.12000274658203,83.55000305175781,74.33155059814453,5332300.0,2.0,0.644771787123247,74.8549773050599,71.45086147057485,61.70279053266885,73.32027423939421,26.510101542051075,72.34367497762044,69.88367570241293,13.800000190734863,32.78429742006594 36717,2013-12-18,BA,135.86000061035156,136.44000244140625,132.83999633789062,115.79943084716797,5632400.0,2.0,0.9576406607855859,116.65751878671306,112.17991407461507,60.29195666453058,42.484612573988535,6.321161448321721,114.52939249674479,109.5038564046224,13.800000190734863,32.78429742006594 36718,2013-12-18,CAT,87.01000213623047,88.45999908447266,86.6500015258789,66.82950592041016,6963200.0,2.0,0.6182913233092506,66.79063849128772,62.03182816825819,59.72817286029129,204.5402432181023,35.33283814780507,64.15163192749023,64.04738744099934,13.800000190734863,32.78429742006594 36719,2013-12-18,CRM,52.38999938964844,53.40999984741211,51.720001220703125,53.36000061035156,5557300.0,2.0,-0.4640409162176482,54.90315476058052,50.36284560563041,52.427403651375386,-35.656703341644416,5.640922052060211,53.677333450317384,53.294833501180015,13.800000190734863,32.78429742006594 36720,2013-12-18,CSCO,20.8799991607666,21.040000915527344,20.520000457763672,15.365713119506836,55495300.0,2.0,-0.2913997097637804,15.883261155592155,14.96596894313221,41.812326947604625,-67.34732826856471,32.11459113625321,15.812294832865398,16.296083196004233,13.800000190734863,32.78429742006594 36721,2013-12-18,CVX,119.33000183105469,121.7699966430664,119.20999908447266,80.75666809082031,8206400.0,2.0,-0.002917185276459122,82.88405796596571,79.25623668125108,51.82916326622895,-38.45457043414003,11.487199322105198,80.6031867980957,79.6965321858724,13.800000190734863,32.78429742006594 36722,2013-12-18,DIS,70.95999908447266,72.19999694824219,70.13999938964844,66.44682312011719,7971400.0,2.0,0.7130727587954553,65.85066782241401,62.71718419784966,63.028491376239586,145.83023833961875,24.15226646206352,63.718116251627606,62.16594149271647,13.800000190734863,32.78429742006594 36723,2013-12-18,GS,171.0,174.9199981689453,169.99000549316406,146.26315307617188,4509600.0,2.0,1.7190397775024735,144.52944443073366,137.33482711467647,61.80533849473653,172.66559185910089,45.328462319516944,139.42220153808594,136.17001241048177,13.800000190734863,32.78429742006594 36724,2013-12-18,HD,78.80000305175781,80.05999755859375,78.30999755859375,63.988399505615234,8170300.0,2.0,0.3531583465893746,64.31049886841794,62.374673021840856,57.05352778924844,38.34823087132033,16.41093352632309,62.7976011912028,61.5922612508138,13.800000190734863,32.78429742006594 36725,2013-12-18,HON,82.73340606689453,84.35413360595703,81.89443969726562,69.0705337524414,3758773.0,2.0,0.08946613767402312,69.80431575690427,67.09044513787113,56.13063988535706,-0.9030633316547708,8.169770014514107,68.30306828816732,67.18053309122722,13.800000190734863,32.78429742006594 36726,2013-12-18,IBM,168.69024658203125,170.87954711914062,167.16061401367188,113.5533218383789,5959794.0,2.0,-0.754038760946159,116.92554453513178,109.09008275368659,48.2622179723495,-49.10971262682257,2.853308184730566,113.96912740071615,114.34777183532715,13.800000190734863,32.78429742006594 36727,2013-12-18,INTC,24.709999084472656,25.200000762939453,24.530000686645508,19.015663146972656,42680500.0,2.0,0.1467564037187543,19.174462833567723,17.576047191456688,59.137046628649564,116.35725133109344,27.035439956296877,18.394912974039713,18.029143142700196,13.800000190734863,32.78429742006594 36728,2013-12-18,JNJ,90.94999694824219,92.66000366210938,89.7699966430664,71.13069152832031,9691100.0,2.0,-0.21269790879728134,74.18441573192354,69.61028794239286,52.36573124771443,-137.70532262895335,7.477317929983794,71.783425394694,70.1568389892578,13.800000190734863,32.78429742006594 36729,2013-12-18,JPM,55.84000015258789,57.27000045776367,55.400001525878906,43.29727554321289,27685900.0,2.0,0.3701089712457133,43.81561663130166,41.988497519699315,58.63061399424855,40.63327259527854,11.257813608949153,42.244100189208986,40.943091773986815,13.800000190734863,32.78429742006594 36730,2013-12-18,KO,39.2599983215332,40.08000183105469,39.0,29.367650985717773,23884500.0,2.0,0.006358116328051722,29.927639146744898,28.691563848555393,54.347223000875886,-80.88948685812532,3.992489651090667,29.269110743204752,28.638113943735757,13.800000190734863,32.78429742006594 36731,2013-12-18,MCD,94.66000366210938,95.94999694824219,94.56999969482422,74.09315490722656,5526800.0,2.0,-0.24653386589473314,75.97774351354838,72.51389238122701,50.37100011094681,-83.87809547640363,10.30277485037553,74.39412968953451,73.76558787027994,13.800000190734863,32.78429742006594 36732,2013-12-18,MMM,131.47999572753906,135.80999755859375,131.47999572753906,99.4686279296875,5580000.0,2.0,0.7286513828940855,98.90051275107899,90.6516715445753,67.77521155289108,190.5423093154502,40.065614452253115,94.4351193745931,91.62746849060059,13.800000190734863,32.78429742006594 36733,2013-12-18,MRK,45.67748260498047,46.68893051147461,45.46755599975586,34.53571319580078,14200086.0,2.0,0.21336109673628556,35.21216099468093,33.64163729938646,56.81205053533667,11.736042460477115,13.271240795827675,33.97427940368652,33.39077746073405,13.800000190734863,32.78429742006594 36734,2013-12-18,MSFT,36.36000061035156,36.599998474121094,35.529998779296875,30.864944458007812,63192100.0,2.0,0.07628435329995753,32.96932572871292,30.57972193211472,51.98277648749322,-207.59349912531002,27.195971690860198,31.696719042460124,30.234167448679607,13.800000190734863,32.78429742006594 36735,2013-12-18,NKE,38.5,39.290000915527344,38.474998474121094,35.299278259277344,10814400.0,2.0,0.06969383301984067,36.167153291235735,34.13359591530724,59.87111092871456,-3.9289493119647747,2.8760751537776983,35.01706886291504,34.06566985448202,13.800000190734863,32.78429742006594 36736,2013-12-18,PG,81.20999908447266,82.41999816894531,80.4800033569336,61.788063049316406,12036100.0,2.0,-0.08384616517182053,64.56103082786314,60.89691175331362,51.601108356553326,-123.05647369109292,11.729796197503443,62.67709477742513,60.75482997894287,13.800000190734863,32.78429742006594 36737,2013-12-18,TRV,86.95999908447266,88.1500015258789,86.62000274658203,70.3653793334961,2928000.0,2.0,-0.02176112890744264,72.6829926122304,68.44814752448836,54.409402621038716,-43.84549447909907,3.101918210343205,70.25775909423828,69.08947270711263,13.800000190734863,32.78429742006594 36738,2013-12-18,UNH,71.02999877929688,72.47000122070312,70.69999694824219,62.33223342895508,4975700.0,2.0,0.034497594778258645,64.89559810191636,60.569595074353174,52.32725247436293,-20.21480020336665,6.829232281392569,62.085841751098634,61.40548610687256,13.800000190734863,32.78429742006594 36739,2013-12-18,V,53.275001525878906,53.869998931884766,52.5,50.31028747558594,16142000.0,2.0,0.720194687152464,49.643409708785214,45.71555978889545,64.10432164997638,264.4487772920209,49.06290842706677,47.26894137064616,46.375078964233396,13.800000190734863,32.78429742006594 36740,2013-12-18,VZ,47.83000183105469,48.529998779296875,47.470001220703125,29.93166732788086,16094000.0,2.0,-0.2818049918887304,31.463494182749294,29.33847801573703,47.38331995080183,-136.37000144515892,7.865031219210512,30.62556158701579,30.259614276885987,13.800000190734863,32.78429742006594 36741,2013-12-18,WBA,56.400001525878906,57.529998779296875,55.869998931884766,42.42510986328125,5900200.0,2.0,-0.37473513256414037,45.10839934344291,40.87830452923775,50.935543234593474,-95.19836924783588,11.389004155548559,43.349174626668294,42.77649720509847,13.800000190734863,32.78429742006594 36742,2013-12-18,WMT,77.27999877929688,77.9800033569336,76.80999755859375,63.2286376953125,10633700.0,2.0,0.02285517779344559,66.07648284201002,62.586245658356184,51.83738717225568,-116.533577903501,38.77631715224177,64.04667167663574,62.32187957763672,13.800000190734863,32.78429742006594 36743,2013-12-19,AAPL,19.625,19.64285659790039,19.418928146362305,17.069721221923828,320308800.0,3.0,0.24419476608724722,18.252836696588567,16.31741915515704,56.153742783601686,18.54903733333267,1.5440380397587872,16.956734975179035,16.34925243059794,14.149999618530273,22.206073138785094 36744,2013-12-19,AMGN,112.55000305175781,112.69000244140625,110.91999816894531,86.2421875,2802600.0,3.0,-0.35722477914647754,88.04434384360373,85.32695971474588,49.552179887417445,-100.58178030437784,22.8020686657204,86.88731129964192,86.85436325073242,14.149999618530273,22.206073138785094 36745,2013-12-19,AXP,85.94000244140625,86.52999877929688,85.91000366210938,74.69463348388672,3956300.0,3.0,0.7230602374762896,74.87311957115794,71.79232003455495,62.53737931487883,118.34472136976616,29.985623444881032,72.46728769938152,70.03711338043213,14.149999618530273,22.206073138785094 36746,2013-12-19,BA,135.0,136.22999572753906,133.94000244140625,115.52592468261719,3177100.0,3.0,0.9477917785048504,116.74885767239815,112.32104360323663,59.758452698032734,49.90221476690767,6.321161448321716,114.58865051269531,109.74729970296224,14.149999618530273,22.206073138785094 36747,2013-12-19,CAT,87.5,87.83999633789062,87.26000213623047,66.35200500488281,4299700.0,3.0,0.6594274047810558,66.9770477468339,62.21378935033406,57.66529655492637,167.1792092662474,35.33283814780506,64.23551292419434,64.09321517944336,14.149999618530273,22.206073138785094 36748,2013-12-19,CRM,53.290000915527344,53.95000076293945,52.7400016784668,53.06999969482422,3597900.0,3.0,-0.3778017630044985,54.83978226239303,50.37221801226518,51.72749598105151,-16.330615226044404,0.7692472931683738,53.605333455403645,53.3048334757487,14.149999618530273,22.206073138785094 36749,2013-12-19,CSCO,21.06999969482422,21.079999923706055,20.770000457763672,15.416932106018066,36678100.0,3.0,-0.2630573997021539,15.874508161269212,14.963014536179518,42.4136100941834,-55.71907327576336,30.25467743219074,15.758392810821533,16.25726958910624,14.149999618530273,22.206073138785094 36750,2013-12-19,CVX,121.56999969482422,123.4000015258789,121.05999755859375,81.83255767822266,6540600.0,3.0,0.10441800824838765,82.95599136212493,79.26532592913483,54.94102438785376,52.62810559338863,3.0695681596913773,80.67156397501627,79.69855944315593,14.149999618530273,22.206073138785094 36751,2013-12-19,DIS,72.13999938964844,73.08000183105469,72.0999984741211,67.15547180175781,6768100.0,3.0,0.8567177015944054,66.3977779838475,62.591971924599754,64.68964122126323,213.49623132320957,32.45850083007178,63.865718587239584,62.308682123819985,14.149999618530273,22.206073138785094 36752,2013-12-19,GS,174.61000061035156,175.8000030517578,174.0,146.20460510253906,3094400.0,3.0,1.9384871794578942,145.3186231485022,137.4081377157556,61.705861942735474,200.08384768181028,47.93380568707647,139.7508336385091,136.35114440917968,14.149999618530273,22.206073138785094 36753,2013-12-19,HD,80.08000183105469,80.47000122070312,79.63999938964844,63.908470153808594,6620800.0,3.0,0.3805924329357566,64.36619076432858,62.36613421736087,56.71976839414175,70.51676311896162,20.438310020550773,62.90161399841308,61.65619913736979,14.149999618530273,22.206073138785094 36754,2013-12-19,HON,83.9632568359375,84.58294677734375,83.867919921875,69.21891021728516,2683115.0,3.0,0.16339283307917185,69.89195686513824,67.11369117563325,56.568891715408654,71.66252791064234,4.736403448359238,68.36449940999348,67.24854227701823,14.149999618530273,22.206073138785094 36755,2013-12-19,IBM,170.05735778808594,172.6003875732422,170.05735778808594,114.51921081542969,6199642.0,3.0,-0.5249458065473789,116.18668847553006,109.51312536724338,49.91594424235788,2.8685201000430696,6.601887379328636,113.99094467163086,114.26052691141764,14.149999618530273,22.206073138785094 36756,2013-12-19,INTC,25.1200008392334,25.239999771118164,24.889999389648438,19.008106231689453,31880600.0,3.0,0.17291528517872123,19.241620162788898,17.552743812736004,59.046388361132024,130.5044959004071,27.951530295294152,18.41734390258789,18.050059350331626,14.149999618530273,22.206073138785094 36757,2013-12-19,JNJ,92.4000015258789,92.4000015258789,91.41999816894531,70.6239013671875,7341000.0,3.0,-0.23398508877606616,74.13397937744709,69.46797451049237,50.390690028583705,-110.5270073353472,7.4773179299837915,71.7728047688802,70.22726961771647,14.149999618530273,22.206073138785094 36758,2013-12-19,JPM,57.099998474121094,57.540000915527344,56.81999969482422,43.289710998535156,16790000.0,3.0,0.39167515756452786,43.846240348783176,42.04334934237894,58.58932768259125,72.86579075393608,15.439613643736442,42.373447036743165,41.01757469177246,14.149999618530273,22.206073138785094 36759,2013-12-19,KO,39.970001220703125,40.099998474121094,39.560001373291016,29.250234603881836,14791800.0,3.0,0.014064940890250455,29.9287597835613,28.69621751898997,53.16654105390759,-36.627978622185054,3.381289619142784,29.271277872721353,28.660087617238364,14.149999618530273,22.206073138785094 36760,2013-12-19,MCD,95.87999725341797,96.30000305175781,94.93000030517578,73.48298645019531,5476500.0,3.0,-0.2488331266992816,75.933402225418,72.435005977707,48.15537575441735,-75.0957870268893,5.286310752891347,74.34386189778645,73.74402872721355,14.149999618530273,22.206073138785094 36761,2013-12-19,MMM,135.05999755859375,136.52000427246094,134.72999572753906,99.9154281616211,4080900.0,3.0,1.080142970770126,99.76010211556675,90.32165447623012,68.4441549426029,219.20481677801948,42.37515900996142,94.67685063680013,91.8325210571289,14.149999618530273,22.206073138785094 36762,2013-12-19,MRK,46.51717758178711,46.70801544189453,46.3072509765625,34.45802307128906,9182995.0,3.0,0.21294272229557976,35.1691282962072,33.761837127376786,56.149343770910285,28.8804144516362,13.62673660770805,34.0506280263265,33.40900446573893,14.149999618530273,22.206073138785094 36763,2013-12-19,MSFT,36.5099983215332,36.54999923706055,36.08000183105469,30.58650016784668,34160100.0,3.0,0.0008862288398923113,33.03158046290634,30.447434315230865,50.47082377892663,-174.26853427310033,27.195971690860194,31.650519434611002,30.290203285217284,14.149999618530273,22.206073138785094 36764,2013-12-19,NKE,39.28499984741211,39.375,38.880001068115234,35.168968200683594,10294600.0,3.0,0.08545944347309131,36.1735113202634,34.157039064258086,58.806008399684494,9.589781121137317,4.884971967704958,35.04312973022461,34.137236722310384,14.149999618530273,22.206073138785094 36765,2013-12-19,PG,81.9800033569336,82.29000091552734,81.51000213623047,61.42803192138672,6442600.0,3.0,-0.13078020200105556,64.50442207797985,60.74425956264514,50.293031922359624,-106.80468678793238,11.729796197503466,62.65434341430664,60.81461925506592,14.149999618530273,22.206073138785094 36766,2013-12-19,TRV,87.79000091552734,88.93000030517578,87.79000091552734,70.88428497314453,2140300.0,3.0,0.05357993126537508,72.70997429140007,68.5297443365296,56.03261538243133,10.766495706069753,12.02104905348921,70.30559361775717,69.133367284139,14.149999618530273,22.206073138785094 36767,2013-12-19,UNH,72.16999816894531,72.52999877929688,71.66999816894531,62.340797424316406,4359200.0,3.0,0.05437552179441951,64.88450666701249,60.639532410746305,52.352337021279304,-6.35065413592801,6.001749080624622,62.15378634134928,61.41529375712077,14.149999618530273,22.206073138785094 36768,2013-12-19,V,53.73249816894531,54.467498779296875,53.6349983215332,50.48082733154297,13394800.0,3.0,0.8388817985783987,50.106121438376,45.672431952126935,64.548718369202,265.70339242813225,53.49957323672402,47.404920196533205,46.472056770324706,14.149999618530273,22.206073138785094 36769,2013-12-19,VZ,48.18000030517578,48.650001525878906,48.02000045776367,29.906963348388672,10188500.0,3.0,-0.27142827218836985,31.36720599425837,29.313112456669366,47.217440996422596,-105.03768824738047,5.599361492000641,30.58068765004476,30.28026231129964,14.149999618530273,22.206073138785094 36770,2013-12-19,WBA,57.16999816894531,57.22999954223633,56.119998931884766,42.12916564941406,6123700.0,3.0,-0.3709053246579188,45.00077186705246,40.80391906617508,49.62348402388347,-93.43289038854033,11.389004155548564,43.28532485961914,42.80578638712565,14.149999618530273,22.206073138785094 36771,2013-12-19,WMT,77.66999816894531,77.83000183105469,77.19999694824219,62.6607551574707,5955400.0,3.0,-0.066910884156826,66.15910946461382,62.40599521067914,48.94121043228967,-123.16313990100942,38.776317152241774,64.03402493794759,62.36273962656657,14.149999618530273,22.206073138785094 36772,2013-12-20,AAPL,19.479642868041992,19.70035743713379,19.457857131958008,17.212688446044922,436413600.0,4.0,0.21535781593409098,18.1895948411025,16.468068885704138,57.4429100585096,23.97332859196959,4.176930595582056,16.99491087595622,16.383541870117188,13.789999961853027,31.025902822358887 36773,2013-12-20,AMGN,112.4000015258789,114.9800033569336,112.0199966430664,87.33745574951172,5285600.0,4.0,-0.2547675953838393,88.0989337295548,85.40870405731044,51.96704034964843,9.26069607735913,2.3628523899039924,86.97567596435547,86.8754093170166,13.789999961853027,31.025902822358887 36774,2013-12-20,AXP,86.70999908447266,87.77999877929688,86.44000244140625,75.69731903076172,6294500.0,4.0,0.8561436511790959,75.31231120621379,71.66604649031942,64.73299452778619,154.97828247191052,39.33578321732038,72.65890096028646,70.20252272288005,13.789999961853027,31.025902822358887 36775,2013-12-20,BA,135.49000549316406,137.85000610351562,135.49000549316406,116.80790710449219,5454600.0,4.0,1.0315407758589146,117.08264612245469,112.3069000811586,61.41401699050533,118.02961651630044,13.643542643574616,114.73565394083658,109.99976145426432,13.789999961853027,31.025902822358887 36776,2013-12-20,CAT,87.8499984741211,89.11000061035156,87.80999755859375,67.40555572509766,7389700.0,4.0,0.7681856183184692,67.28043783885325,62.426570904432886,60.758734834892294,195.60342530457729,44.378187508332125,64.36891390482585,64.16036535898844,13.789999961853027,31.025902822358887 36777,2013-12-20,CRM,53.18000030517578,54.209999084472656,53.15999984741211,53.720001220703125,5795000.0,4.0,-0.2540780681035102,54.70013470346776,50.43986583058986,53.1768720586082,4.3640612322219745,1.5670407645954996,53.58433354695638,53.31150016784668,13.789999961853027,31.025902822358887 36778,2013-12-20,CSCO,21.059999465942383,21.25,20.959999084472656,15.460831642150879,64140500.0,4.0,-0.23435212369795444,15.841772311562313,14.970872170096623,42.93643843691209,-39.276785689191904,22.424460438886584,15.710100491841635,16.227177969614665,13.789999961853027,31.025902822358887 36779,2013-12-20,CVX,122.81999969482422,123.79000091552734,122.4000015258789,81.54035949707031,9455200.0,4.0,0.1640133276617206,82.89873652121143,79.27742390969676,53.96163769466559,77.73943276359869,6.201934432297832,80.75720240275065,79.70208307902018,13.789999961853027,31.025902822358887 36780,2013-12-20,DIS,73.0999984741211,73.55999755859375,72.33999633789062,66.63089752197266,12989700.0,4.0,0.9176504897122015,66.72296055951293,62.57168360552614,62.53792798194031,197.90263468782894,36.512343198258016,64.05189539591471,62.43071015675863,13.789999961853027,31.025902822358887 36781,2013-12-20,GS,174.66000366210938,175.7899932861328,173.75,146.53082275390625,3754300.0,4.0,2.1143509431564382,146.17712292856748,137.27215075307316,62.057856093015175,189.5000155920605,45.82347868087028,140.19817962646485,136.53798955281576,13.789999961853027,31.025902822358887 36782,2013-12-20,HD,80.18000030517578,80.83000183105469,80.04000091552734,63.98043441772461,11232900.0,4.0,0.40348987852880214,64.42614115357095,62.354169286492514,56.95430711516241,87.53422756099928,23.88059891478039,63.02738126118978,61.71404488881429,13.789999961853027,31.025902822358887 36783,2013-12-20,HON,84.67828369140625,85.80326080322266,84.47807312011719,69.92953491210938,4027504.0,4.0,0.2761385919372259,70.09393041139886,67.0374408959742,58.61713493679337,147.16874855623794,11.312049226588801,68.4822504679362,67.32567596435547,13.789999961853027,31.025902822358887 36784,2013-12-20,IBM,172.1988525390625,173.9961700439453,172.10325622558594,114.39212036132812,8005561.0,4.0,-0.3496130060601672,115.53543207683087,109.90321538410662,49.69971288385197,33.59533917289124,13.496748337097097,113.99136810302734,114.16326319376627,13.789999961853027,31.025902822358887 36785,2013-12-20,INTC,25.110000610351562,25.350000381469727,25.040000915527344,18.94761085510254,55380100.0,4.0,0.18661374875804526,19.215154045524176,17.566356116829336,58.30616439101204,131.7606184850068,30.516131790261657,18.442546780904134,18.073587703704835,13.789999961853027,31.025902822358887 36786,2013-12-20,JNJ,91.94999694824219,92.75,91.94999694824219,70.70838165283203,11265000.0,4.0,-0.24125741396412081,74.05767692099425,69.35616203774597,50.71126317149529,-85.2235992082396,2.7945671209984067,71.77389551798503,70.29923553466797,13.789999961853027,31.025902822358887 36787,2013-12-20,JPM,57.209999084472656,58.0,57.20000076293945,43.645225524902344,22001700.0,4.0,0.43246834088559183,43.90663229922146,42.019263773166244,59.960121724697444,102.8475672868093,22.123027574801743,42.525990676879886,41.0956049601237,13.789999961853027,31.025902822358887 36788,2013-12-20,KO,39.91999816894531,40.189998626708984,39.849998474121094,29.38231658935547,22237200.0,4.0,0.03047922175721851,29.92171582346469,28.69528075093716,54.32134179835939,11.992093800060408,0.5383795559630761,29.28319206237793,28.679283078511556,13.789999961853027,31.025902822358887 36789,2013-12-20,MCD,95.45999908447266,96.51000213623047,95.33999633789062,74.5411376953125,8039500.0,4.0,-0.16338791117556184,75.9001671178407,72.438574947589,51.947259138159154,-30.37658389408024,2.302288223675828,74.34673868815104,73.73282877604167,13.789999961853027,31.025902822358887 36790,2013-12-20,MMM,136.77999877929688,138.08999633789062,136.60000610351562,100.14250183105469,5856800.0,4.0,1.3613329352344152,100.51642098320018,90.03191657173146,68.78483101132741,225.71811453645623,47.18576694936514,94.94364369710287,92.03576965332032,13.789999961853027,31.025902822358887 36791,2013-12-20,MRK,46.622135162353516,47.185115814208984,46.402671813964844,34.832332611083984,17611745.0,4.0,0.24004768883085603,35.196003679117,33.81526341072676,58.55870853800588,53.96055316274371,22.15366112349873,34.142720286051436,33.4333532333374,13.789999961853027,31.025902822358887 36792,2013-12-20,MSFT,36.20000076293945,36.93000030517578,36.189998626708984,31.050575256347656,62649100.0,4.0,-0.021176240287886117,33.04071293302888,30.387675853287043,52.83599511593739,-116.83127181281344,17.900658237341535,31.638770421346027,30.350344880421957,13.789999961853027,31.025902822358887 36793,2013-12-20,NKE,38.720001220703125,38.849998474121094,38.31999969482422,34.75551986694336,20442600.0,4.0,0.06385588722245217,36.175835211559715,34.131970803454934,55.56174195209765,-66.42528541579989,8.450969891229573,35.07123769124349,34.19131072362264,13.789999961853027,31.025902822358887 36794,2013-12-20,PG,81.9800033569336,82.54000091552734,81.81999969482422,61.38304901123047,13206100.0,4.0,-0.16964989090251237,64.42822693141677,60.608197705424054,50.12878696625442,-91.92165921404603,8.181928232474299,62.64234288533529,60.86956570943197,13.789999961853027,31.025902822358887 36795,2013-12-20,TRV,88.66999816894531,89.63999938964844,88.62000274658203,71.1956558227539,3911300.0,4.0,0.13683593015861106,72.74286099633763,68.5341714743655,56.983329142609136,51.4615862283058,19.25308927237658,70.37095184326172,69.18443565368652,13.789999961853027,31.025902822358887 36796,2013-12-20,UNH,72.62999725341797,73.7300033569336,72.62000274658203,63.16756820678711,7511500.0,4.0,0.13528295698372972,64.92035664336217,60.66542292817105,54.73118744431112,43.69892601668431,9.058858706347655,62.26444664001465,61.43630739847819,13.789999961853027,31.025902822358887 36797,2013-12-20,V,54.18000030517578,54.54999923706055,53.974998474121094,50.455135345458984,23263600.0,4.0,0.9202608664914038,50.51687884700126,45.59715351689034,64.42441748366372,232.53509972473378,54.089793313995095,47.562736129760744,46.560834630330405,13.789999961853027,31.025902822358887 36798,2013-12-20,VZ,48.5099983215332,48.75,48.08000183105469,29.690832138061523,17676700.0,4.0,-0.27744640005961685,31.267750786675634,29.270537139044578,45.76734955508677,-99.44540731353979,3.6598498679451517,30.537666193644206,30.289980920155845,13.789999961853027,31.025902822358887 36799,2013-12-20,WBA,55.45000076293945,59.150001525878906,54.86000061035156,43.68293762207031,15021700.0,4.0,-0.23973029985103267,44.840507212403494,40.87465926098518,55.80639019229672,-48.045263951945074,17.151079761708488,43.28896954854329,42.862443860371904,13.789999961853027,31.025902822358887 36800,2013-12-20,WMT,77.27999877929688,77.87999725341797,77.25,62.81488037109375,9568800.0,4.0,-0.12418301383845431,66.21071303838471,62.27540985590241,49.72976420581308,-116.35455943189329,37.52341635773509,64.04399108886719,62.40657196044922,13.789999961853027,31.025902822358887 36859,2013-12-23,AAPL,20.28571319580078,20.382856369018555,20.09857177734375,17.87327003479004,501306400.0,0.0,0.24300651088853442,18.151191202295607,16.66413987528008,62.68678846269101,91.04902609360548,28.452819001957547,17.046672566731772,16.430643622080485,13.039999961853027,24.940487881221767 36860,2013-12-23,AMGN,114.66999816894531,114.72000122070312,112.5199966430664,86.70174407958984,2156800.0,0.0,-0.2223035806874094,88.10298760991732,85.4176712645944,50.51514867701594,-3.174995482782655,2.3628523899039844,86.98742446899413,86.8815377553304,13.039999961853027,24.940487881221767 36861,2013-12-23,AXP,88.0,88.58000183105469,87.94000244140625,76.3370132446289,3242600.0,0.0,1.001684398050429,75.84089789346952,71.52298760457735,66.04633014444212,191.42081978826917,44.414335571584814,72.8470573425293,70.3847697575887,13.039999961853027,24.940487881221767 36862,2013-12-23,BA,137.69000244140625,138.08999633789062,136.32000732421875,116.57718658447266,2945100.0,0.0,1.066995581011028,117.15514496232854,112.27114974592342,60.94719371488748,122.67435569957695,14.69939313641609,114.81855697631836,110.25746116638183,13.039999961853027,24.940487881221767 36863,2013-12-23,CAT,89.30999755859375,90.06999969482422,89.2699966430664,68.18626403808594,5733300.0,0.0,0.9069195186409331,67.77787083830957,62.46577616486427,62.84022617229463,217.3940148983515,50.02640568705562,64.51343231201172,64.24554551442465,13.039999961853027,24.940487881221767 36864,2013-12-23,CRM,54.150001525878906,54.75,53.849998474121094,54.58000183105469,4289500.0,0.0,-0.08564403545385346,54.67203596405215,50.45696489044004,55.025114619427264,36.03762103457636,6.385721118941292,53.55400021870931,53.34733352661133,13.039999961853027,24.940487881221767 36865,2013-12-23,CSCO,21.25,21.6299991607666,21.219999313354492,15.782783508300781,41245900.0,0.0,-0.18350878566905315,15.858612480207901,14.962080440476912,46.61369082717857,11.137701462611034,7.048004042915114,15.662784004211426,16.207778962453208,13.039999961853027,24.940487881221767 36866,2013-12-23,CVX,123.41000366210938,123.58999633789062,122.62999725341797,81.55363464355469,4062400.0,0.0,0.20989470552376588,82.77085595076946,79.32361960465047,54.000176538514886,74.13173309735589,6.201934432297826,80.81518325805663,79.71515757242838,13.039999961853027,24.940487881221767 36867,2013-12-23,DIS,72.88999938964844,73.33000183105469,72.66000366210938,67.4407730102539,5621900.0,0.0,1.0195377502404597,67.20925956440622,62.44762939738577,64.42764504852963,198.74432031675568,36.512343198258016,64.2217347462972,62.566993459065756,13.039999961853027,24.940487881221767 36868,2013-12-23,GS,175.8800048828125,176.69000244140625,175.5,147.62669372558594,1585300.0,0.0,2.315460682334532,147.20260486699829,136.99289073847046,63.232332901651475,207.66850300956156,48.64285971746986,140.58394266764324,136.77700907389323,13.039999961853027,24.940487881221767 36869,2013-12-23,HD,80.06999969482422,80.91999816894531,80.04000091552734,64.39607238769531,3941300.0,0.0,0.44998760269732685,64.57005266710645,62.35151105359667,58.3043191210666,99.23422171262011,24.75062348691433,63.1725710550944,61.78027636210124,13.039999961853027,24.940487881221767 36870,2013-12-23,HON,85.80326080322266,86.00346374511719,85.19309997558594,70.06228637695312,2410922.0,0.0,0.37191514559489747,70.23689244499785,66.96632258185763,58.9908867226121,168.23275553724338,13.632895720079203,68.55314865112305,67.41110814412436,13.039999961853027,24.940487881221767 36871,2013-12-23,IBM,173.08795166015625,174.88528442382812,172.66729736328125,115.79645538330078,4267575.0,0.0,-0.09623308362866112,115.68467697086834,109.81306778010821,52.07295002201481,56.48204174227761,17.636967500640687,114.03881479899088,114.12416699727376,13.039999961853027,24.940487881221767 36872,2013-12-23,INTC,25.270000457763672,25.43000030517578,25.18000030517578,19.144195556640625,28120800.0,0.0,0.21090148132883968,19.318348653331153,17.57279400108779,59.99219449904171,146.1455788747977,32.38716900033508,18.47354647318522,18.10576082865397,13.039999961853027,24.940487881221767 36873,2013-12-23,JNJ,92.55999755859375,92.68000030517578,91.76000213623047,70.66230010986328,5312200.0,0.0,-0.2478817529213444,73.87727744032482,69.28932793687245,50.52702374991753,-85.88335140689178,5.1915803025018805,71.73888397216797,70.37475395202637,13.039999961853027,24.940487881221767 36874,2013-12-23,JPM,57.970001220703125,58.38999938964844,57.79999923706055,44.053707122802734,13990600.0,0.0,0.4920858246205384,44.03387194153754,41.95102567198785,61.47588372117417,136.71786571818848,27.328567458632353,42.63390617370605,41.17606309254964,13.039999961853027,24.940487881221767 36875,2013-12-23,KO,40.099998474121094,40.2400016784668,39.869998931884766,29.470382690429688,10943200.0,0.0,0.050017287801281896,29.922575310276617,28.695247146083243,55.085227641114095,25.439249821222653,1.0772226496616155,29.292697461446128,28.704075622558594,13.039999961853027,24.940487881221767 36876,2013-12-23,MCD,96.72000122070312,96.94999694824219,96.05000305175781,74.37896728515625,3296300.0,0.0,-0.10751835439678814,75.7797045946261,72.46949126719032,51.35179719074606,-4.994833827555168,3.804049630084073,74.34906107584635,73.732586034139,13.039999961853027,24.940487881221767 36877,2013-12-23,MMM,137.10000610351562,137.42999267578125,136.32000732421875,100.20109558105469,3439600.0,0.0,1.570798842604077,101.1693180668011,89.8023845088825,68.87452957906345,189.0858448174749,44.8799705896666,95.17400309244792,92.24534022013346,13.039999961853027,24.940487881221767 36878,2013-12-23,MRK,47.17557144165039,47.42366409301758,46.9942741394043,34.8605842590332,8660567.0,0.0,0.26080188023956197,35.2330256157466,33.838971073096175,58.73573440297878,78.89867360500375,26.055328152126165,34.212890497843425,33.45688978830973,13.039999961853027,24.940487881221767 36879,2013-12-23,MSFT,36.810001373291016,36.88999938964844,36.54999923706055,30.898696899414062,25128700.0,0.0,-0.05033597830249548,33.04992647973138,30.298305217351135,51.995380086493725,-100.19852388083798,17.90065823734153,31.614142608642577,30.400976753234865,13.039999961853027,24.940487881221767 36880,2013-12-23,NKE,38.54499816894531,38.720001220703125,38.345001220703125,34.65216827392578,9376800.0,0.0,0.03795775012186198,36.161894046621946,34.07789133850989,54.7802260500032,-79.7225908229364,8.45096989122957,35.07469584147135,34.21902290980021,13.039999961853027,24.940487881221767 36881,2013-12-23,PG,82.13999938964844,82.13999938964844,81.01000213623047,60.985504150390625,8653600.0,0.0,-0.22988299912988452,64.32139930262764,60.44201279148856,48.675483369668655,-125.07355947585435,17.27937733378718,62.6123410542806,60.92830562591553,13.039999961853027,24.940487881221767 36882,2013-12-23,TRV,89.91000366210938,89.91000366210938,89.01000213623047,71.1796875,1277100.0,0.0,0.19923177898452593,72.64778344541986,68.56177313416998,56.91803508570477,62.47714228226157,21.8641032566868,70.42043075561523,69.24079462687175,13.039999961853027,24.940487881221767 36883,2013-12-23,UNH,73.83999633789062,74.58999633789062,73.70999908447266,64.02873992919922,3263100.0,0.0,0.2658277463759404,65.02098582780411,60.6414439817662,57.04216543525991,91.07027696450042,17.985643200082762,62.382650756835936,61.474104499816896,13.039999961853027,24.940487881221767 36884,2013-12-23,V,54.247501373291016,54.70750045776367,54.13750076293945,50.9363899230957,7994800.0,0.0,1.0119227707191456,50.982068268509714,45.503654464034234,65.70417675182296,214.46069245534147,55.24897442159471,47.719573720296225,46.65961513519287,13.039999961853027,24.940487881221767 36885,2013-12-23,VZ,48.380001068115234,48.7400016784668,48.369998931884766,29.999591827392578,11735800.0,0.0,-0.2543692726040163,31.15947945204496,29.277532838909632,48.12187599931647,-74.04543086204843,3.6598498679451428,30.504319699605308,30.311663913726807,13.039999961853027,24.940487881221767 36886,2013-12-23,WBA,59.29999923706055,59.29999923706055,57.2599983215332,42.57309341430664,6898300.0,0.0,-0.2227604559652292,44.51841129561625,40.97774883011617,51.16610299048951,-19.195320195618358,18.886688027778277,43.24335238138835,42.90330270131429,13.039999961853027,24.940487881221767 36887,2013-12-23,WMT,77.7300033569336,77.98999786376953,77.37000274658203,63.17182540893555,4491900.0,0.0,-0.13916490143824234,66.20663095365757,62.15957731355433,51.52343824768052,-102.65649221968542,34.663974282651274,64.05375823974609,62.459848658243814,13.039999961853027,24.940487881221767 36888,2013-12-24,AAPL,20.353214263916016,20.424285888671875,20.215356826782227,17.79740333557129,167554800.0,1.0,0.25584724448053464,18.076135237675576,16.876923958796592,61.78232111935954,89.5401341297639,29.60996420229054,17.097483317057293,16.479597934087117,12.479999542236328,5.740107517659629 36889,2013-12-24,AMGN,113.33999633789062,113.41000366210938,112.19999694824219,85.97411346435547,1013500.0,1.0,-0.25238004468255326,88.05760421281563,85.33208389753592,48.897562315839345,-65.76336165213786,4.890540978669908,86.97593587239584,86.8916837056478,12.479999542236328,5.740107517659629 36890,2013-12-24,AXP,88.33999633789062,88.73999786376953,88.19000244140625,76.6655044555664,1042700.0,1.0,1.1305012690010443,76.37643784171188,71.34186126107132,66.70498952486105,192.3509272713776,45.39167951261343,73.05711186726889,70.5778060277303,12.479999542236328,5.740107517659629 36891,2013-12-24,BA,136.39999389648438,136.97999572753906,136.13999938964844,116.94468688964844,1203200.0,1.0,1.1119303321156053,117.45953201763592,112.29410186297932,61.43028166320458,100.56531346709133,13.585884097413564,114.94105936686198,110.53888524373373,12.479999542236328,5.740107517659629 36892,2013-12-24,CAT,90.0,90.9800033569336,89.98999786376953,68.90634155273438,2675700.0,1.0,1.0627209856616702,68.45645904347766,62.28062172129284,64.63032253149649,219.24662504365745,54.688789373617375,64.68422686258951,64.34774487813314,12.479999542236328,5.740107517659629 36893,2013-12-24,CRM,54.47999954223633,54.970001220703125,54.45000076293945,54.79999923706055,1327500.0,1.0,0.064845601265894,54.99987860589348,50.33412217230477,55.490055415836785,54.0519157080573,8.339890652509395,53.510000228881836,53.39550018310547,12.479999542236328,5.740107517659629 36894,2013-12-24,CSCO,21.459999084472656,21.760000228881836,21.440000534057617,15.870588302612305,18372000.0,1.0,-0.134578622303394,15.915221046194524,14.93620326639703,47.56696990388624,52.08799238890124,2.3469944749799767,15.619857660929362,16.188632933298745,12.479999542236328,5.740107517659629 36895,2013-12-24,CVX,122.7699966430664,123.55000305175781,122.69999694824219,82.025146484375,1587800.0,1.0,0.2810631717144645,82.74336175877438,79.33583822291506,55.37281096245663,79.96369402418863,6.201934432297832,80.89129638671875,79.74860394795736,12.479999542236328,5.740107517659629 36896,2013-12-24,DIS,73.25,73.86000061035156,73.25,67.96536254882812,2883600.0,1.0,1.1295928862073907,67.71960770906583,62.393803240641205,65.59071352669302,213.97185468838666,40.98172601465968,64.41633338928223,62.722626304626466,12.479999542236328,5.740107517659629 36897,2013-12-24,GS,176.6699981689453,176.67999267578125,175.44000244140625,147.36746215820312,781300.0,1.0,2.425958835206103,148.00316018057055,136.797563086031,62.75695807224696,185.5833857519921,48.09366104911432,140.94244130452475,137.0344991048177,12.479999542236328,5.740107517659629 36898,2013-12-24,HD,80.55999755859375,80.95999908447266,80.55999755859375,64.46005249023438,1819800.0,1.0,0.486393205565264,64.70758079550227,62.3162942502741,58.51151849617772,117.17140102574655,25.157062855924252,63.32281023661296,61.84903221130371,12.479999542236328,5.740107517659629 36899,2013-12-24,HON,85.76512145996094,86.38481140136719,85.52677917480469,70.63236236572266,896085.0,1.0,0.488191554025164,70.53158365595752,66.81688054692333,60.572774331438495,188.22438336033406,18.002066551867546,68.64356638590495,67.51303380330404,12.479999542236328,5.740107517659629 36900,2013-12-24,IBM,173.9579315185547,175.43020629882812,173.91014099121094,116.42547607421875,1687826.0,1.0,0.15355891166728952,116.23060514560125,109.53910081753351,53.09831060813837,77.03622380395176,20.141084465807545,114.04601542154948,114.11388397216797,12.479999542236328,5.740107517659629 36901,2013-12-24,INTC,25.3799991607666,25.6200008392334,25.350000381469727,19.227373123168945,12157900.0,1.0,0.23416214342127972,19.416391230493577,17.60177493008992,60.68801654106023,157.9333998215404,36.713674518531626,18.505302492777506,18.14006938934326,12.479999542236328,5.740107517659629 36902,2013-12-24,JNJ,92.18000030517578,92.38999938964844,91.8499984741211,70.685302734375,3147300.0,1.0,-0.24841193159720376,73.59980116758,69.29268998232236,50.619665296545044,-82.38003350201903,5.191580302501881,71.69853947957357,70.45116424560547,12.479999542236328,5.740107517659629 36903,2013-12-24,JPM,58.06999969482422,58.290000915527344,58.040000915527344,44.06126403808594,4532600.0,1.0,0.5337896945822393,44.130161721072135,41.90011972729213,61.50377392805793,134.4439196779191,27.328567458632353,42.73854420979818,41.263530540466306,12.479999542236328,5.740107517659629 36904,2013-12-24,KO,40.16999816894531,40.310001373291016,40.099998474121094,29.492403030395508,4783800.0,1.0,0.06651150013733442,29.929935833498735,28.695285991147262,55.27867743389943,55.33286998990785,3.400185061555352,29.307309341430663,28.735550785064696,12.479999542236328,5.740107517659629 36905,2013-12-24,MCD,96.13999938964844,96.75,96.13999938964844,74.56433868408203,1155900.0,1.0,-0.047733167212527405,75.54512255035763,72.58327329314824,52.00238423303678,-2.101191451510751,3.8040496300840902,74.35552062988282,73.74705022176107,12.479999542236328,5.740107517659629 36906,2013-12-24,MMM,137.22999572753906,137.33999633789062,136.35000610351562,100.34027862548828,1311700.0,1.0,1.7281123879043037,101.77879049628322,89.6148145452207,69.09277150017644,166.0676109216674,44.8799705896666,95.40997365315755,92.46707038879394,12.479999542236328,5.740107517659629 36907,2013-12-24,MRK,47.16603088378906,47.39503860473633,46.975189208984375,34.89590072631836,4457039.0,1.0,0.2769074534601259,35.25188463354403,33.833981531617106,58.962429335982776,74.61351485176128,25.517314076456643,34.2795716603597,33.48311468760173,12.479999542236328,5.740107517659629 36908,2013-12-24,MSFT,36.720001220703125,37.16999816894531,36.63999938964844,31.286828994750977,14243000.0,1.0,-0.04164619303575279,33.03633060583206,30.264650343569794,53.93298083741952,-63.161005301422335,11.066686028935914,31.60775597890218,30.457937812805177,12.479999542236328,5.740107517659629 36909,2013-12-24,NKE,38.61000061035156,38.900001525878906,38.60499954223633,34.899322509765625,2782600.0,1.0,0.0369506273308815,36.126846223296766,34.0579850144962,56.30080692410016,-47.46364588427398,3.6122224199302133,35.08579546610515,34.25832071304321,12.479999542236328,5.740107517659629 36910,2013-12-24,PG,81.33000183105469,81.61000061035156,81.25,60.985504150390625,2899100.0,1.0,-0.27445443151165705,64.09337358171635,60.36252279584713,48.675483369668655,-125.6092595985963,17.27937733378718,62.588589350382485,61.00713952382406,12.479999542236328,5.740107517659629 36911,2013-12-24,TRV,89.11000061035156,89.55000305175781,89.01000213623047,71.44313049316406,512800.0,1.0,0.2668623633713736,72.53983776985459,68.6071547228212,57.744379181608046,56.17454878594574,21.864103256686793,70.47419306437175,69.31001154581706,12.479999542236328,5.740107517659629 36912,2013-12-24,UNH,74.19999694824219,74.41999816894531,73.91999816894531,63.839256286621094,1253500.0,1.0,0.349961547245357,65.05967031977387,60.632147536061076,56.38695535121082,83.6464496415533,17.985643200082748,62.49453875223796,61.514177004496254,12.479999542236328,5.740107517659629 36913,2013-12-24,V,54.61750030517578,54.897499084472656,54.255001068115234,51.09992218017578,5207600.0,1.0,1.0852510777789703,51.408877500905646,45.46932760773693,66.1324411491011,190.93509013864735,56.66008275898533,47.87424608866374,46.76869888305664,12.479999542236328,5.740107517659629 36914,2013-12-24,VZ,48.61000061035156,49.08000183105469,48.61000061035156,30.246604919433594,5052400.0,1.0,-0.21368535887793172,31.074665059841937,29.29874192257994,49.921239663024544,-43.136327109129866,3.244456912088952,30.484146944681804,30.340821997324625,12.479999542236328,5.740107517659629 36915,2013-12-24,WBA,57.65999984741211,57.900001525878906,57.380001068115234,42.62489318847656,1967800.0,1.0,-0.20279423781931882,44.273857618043046,41.05360782079973,51.36137111590178,-39.23401274946203,18.886688027778288,43.20559539794922,42.953734652201334,12.479999542236328,5.740107517659629 36916,2013-12-24,WMT,77.94999694824219,78.23999786376953,77.62999725341797,63.28542709350586,2094900.0,1.0,-0.1402546801169251,66.13808455695612,62.06956391106146,52.086296478646695,-83.29033488692976,28.188631383997027,64.03908246358236,62.52039540608724,12.479999542236328,5.740107517659629 36946,2013-12-26,AAPL,20.28928565979004,20.33928680419922,20.12071418762207,17.67919921875,204008000.0,3.0,0.25356262194173596,18.013221380321,17.035459878834274,60.378209068217586,74.68588104850352,24.68557703258844,17.143350919087727,16.520758628845215,12.329999923706055,6.6034365139051845 36947,2013-12-26,AMGN,112.62000274658203,114.4800033569336,112.44999694824219,87.59020233154297,1558500.0,3.0,-0.1441493299779637,88.1335733548148,85.30896128263636,52.39969884506666,9.616052158419656,3.9934317403809096,87.01806131998698,86.89494997660319,12.329999923706055,6.6034365139051845 36948,2013-12-26,AXP,88.9000015258789,89.2300033569336,88.76000213623047,76.93345642089844,1745200.0,3.0,1.2399180481027798,76.88936607159913,71.16692054949463,67.24122830515384,195.0334373540556,48.36398065994437,73.28675969441731,70.76941928863525,12.329999923706055,6.6034365139051845 36949,2013-12-26,BA,137.17999267578125,138.58999633789062,137.1699981689453,118.17543029785156,2161300.0,3.0,1.2326430120443206,118.00025943922704,112.05165553880032,63.01528192994386,150.69320946315537,20.925404676884114,115.11028467814127,110.837273534139,12.329999923706055,6.6034365139051845 36950,2013-12-26,CAT,90.98999786376953,91.66999816894531,90.69999694824219,69.08824920654297,4790800.0,3.0,1.1871880335097984,69.05234052289833,62.199395927297,65.07006269443343,208.11691835696098,57.874312801800066,64.86866455078125,64.44845949808756,12.329999923706055,6.6034365139051845 36951,2013-12-26,CRM,54.880001068115234,55.16999816894531,54.529998779296875,54.849998474121094,1985400.0,3.0,0.18600014921622687,55.31417826130129,50.27482244060301,55.59797479622743,64.5100123834091,10.162278640046257,53.44800020853678,53.43250013987223,12.329999923706055,6.6034365139051845 36952,2013-12-26,CSCO,21.719999313354492,21.8799991607666,21.719999313354492,15.951071739196777,17064400.0,3.0,-0.08828903358790718,15.989437603862044,14.905156684010272,48.43997113192951,116.41222240745363,1.9036948703799326,15.572784837086996,16.171072085698444,12.329999923706055,6.6034365139051845 36953,2013-12-26,CVX,123.5999984741211,124.98999786376953,123.55000305175781,82.88848876953125,3415200.0,3.0,0.40248955205623815,82.99129477607241,79.22271813286315,57.76025746917818,139.55626864279637,18.133722303968497,81.01989669799805,79.79841537475586,12.329999923706055,6.6034365139051845 36954,2013-12-26,DIS,73.94999694824219,74.69000244140625,73.91000366210938,68.67400360107422,4620100.0,3.0,1.2594753372300858,68.36217223358256,62.14771622466941,67.09418522125837,235.27463160034858,47.20371833409956,64.65182634989421,62.884918149312334,12.329999923706055,6.6034365139051845 36955,2013-12-26,GS,176.60000610351562,176.75999450683594,175.17999267578125,147.61000061035156,1320100.0,3.0,2.504233004320099,148.72607394493895,136.824203765022,63.02599349381957,168.2492090016996,45.601528514679046,141.3354293823242,137.28505274454753,12.329999923706055,6.6034365139051845 36956,2013-12-26,HD,80.83999633789062,81.73999786376953,80.80999755859375,65.18744659423828,3848800.0,3.0,0.5673989117719245,64.97896802975234,62.17222940371934,60.8024115801898,170.28590823692576,32.730589724650436,63.47581876118978,61.92447573343913,12.329999923706055,6.6034365139051845 36957,2013-12-26,HON,86.35620880126953,86.96636962890625,86.32760620117188,71.13993072509766,2279599.0,3.0,0.614217651360562,70.92933621865161,66.61982149619213,61.92551435417481,221.43940860243995,24.2491059970343,68.7723996480306,67.6210885365804,12.329999923706055,6.6034365139051845 36958,2013-12-26,IBM,175.48757934570312,177.3996124267578,175.4397735595703,117.7790298461914,3478682.0,3.0,0.45549073125405926,117.13433662399713,109.14626411452825,55.23043545262239,117.09779264799745,28.53527369944032,114.0943094889323,114.11351928710937,12.329999923706055,6.6034365139051845 36959,2013-12-26,INTC,25.43000030517578,25.700000762939453,25.43000030517578,19.431514739990234,16957000.0,3.0,0.26600259576524365,19.53217183271031,17.64099387010951,62.35051440233058,161.62413380019473,38.48535384984066,18.537310473124187,18.178903992970785,12.329999923706055,6.6034365139051845 36960,2013-12-26,JNJ,91.98999786376953,92.54000091552734,91.7699966430664,71.05392456054688,3459100.0,3.0,-0.21659067882414718,73.38170129397008,69.31730001828578,52.10642880603589,-68.22046846093129,2.9023653812826415,71.6890365600586,70.52380549112955,12.329999923706055,6.6034365139051845 36961,2013-12-26,JPM,58.349998474121094,58.459999084472656,57.91999816894531,44.023433685302734,6677000.0,3.0,0.5573627874118969,44.2540346972382,41.854155457791094,61.27404552155029,130.08258005127132,29.67012206746767,42.845198440551755,41.346988423665366,12.329999923706055,6.6034365139051845 36962,2013-12-26,KO,40.220001220703125,40.540000915527344,40.13999938964844,29.71254539489746,8588300.0,3.0,0.09623756451886933,29.97446545635217,28.688915547981324,57.18576283012861,101.34394721715528,10.760517739123907,29.329016558329265,28.76984478632609,12.329999923706055,6.6034365139051845 36963,2013-12-26,MCD,96.7699966430664,96.91000366210938,96.62999725341797,74.7960205078125,1978300.0,3.0,0.018132787798791128,75.46505609350505,72.62086157006915,52.81818801905278,21.66201017406412,6.1322567722915275,74.35514856974284,73.7663973490397,12.329999923706055,6.6034365139051845 36964,2013-12-26,MMM,137.3000030517578,138.67999267578125,137.02999877929688,101.29246520996094,2158200.0,3.0,1.9076280567680755,102.48791584330387,89.35542293233091,70.55396605041352,169.56369302034577,49.22949232553579,95.66772181193033,92.70211906433106,12.329999923706055,6.6034365139051845 36965,2013-12-26,MRK,47.17557144165039,47.47137451171875,47.09923553466797,35.11485290527344,5313150.0,3.0,0.30383641024803865,35.31487966178088,33.81235041024061,60.35913871258372,86.41881514443206,26.852174435708108,34.339786275227866,33.499807294209795,12.329999923706055,6.6034365139051845 36966,2013-12-26,MSFT,37.20000076293945,37.4900016784668,37.16999816894531,31.5905818939209,17612800.0,3.0,-0.010132355721641062,33.03897594283236,30.269598542946447,55.39069004108907,-15.11715988911489,3.7217326926990526,31.617915471394856,30.515774313608805,12.329999923706055,6.6034365139051845 36967,2013-12-26,NKE,38.869998931884766,39.22999954223633,38.849998474121094,35.13749694824219,4609800.0,3.0,0.0547401515488275,36.06628289023917,34.06635680397469,57.71818309370262,-9.455738622536538,4.718980213384038,35.10916468302409,34.30323076248169,12.329999923706055,6.6034365139051845 36968,2013-12-26,PG,81.48999786376953,81.88999938964844,81.29000091552734,61.323028564453125,5347000.0,3.0,-0.2793223591048033,63.92864628819666,60.31123942347327,49.99273225999175,-105.20985578886982,12.862249301262796,62.56258824666341,61.0845287322998,12.329999923706055,6.6034365139051845 36969,2013-12-26,TRV,89.88999938964844,90.16000366210938,89.37999725341797,71.85826110839844,938600.0,3.0,0.3499239544809427,72.49760942090825,68.6283320463769,59.02552965677529,83.26403528107875,27.88416497498757,70.58227564493815,69.38760248819987,12.329999923706055,6.6034365139051845 36970,2013-12-26,UNH,74.44000244140625,74.97000122070312,74.27999877929688,64.4593276977539,2121000.0,3.0,0.46135456309102096,65.15216706044048,60.592443535262646,58.019356532194344,109.01911213014405,23.475166443303518,62.64282391866048,61.55071436564128,12.329999923706055,6.6034365139051845 36971,2013-12-26,V,54.747501373291016,55.0625,54.747501373291016,51.443359375,4898800.0,3.0,1.1577311962559307,51.85762459179217,45.410260616337716,67.02697481107592,179.85673269694786,57.89266169803293,48.04813766479492,46.87526830037435,12.329999923706055,6.6034365139051845 36972,2013-12-26,VZ,49.02000045776367,49.34000015258789,48.93000030517578,30.370101928710938,5101200.0,3.0,-0.1695237236359084,30.986388172859545,29.33329261327327,50.80376318954333,-17.052128080569684,8.240385406385222,30.46397393544515,30.368781757354736,12.329999923706055,6.6034365139051845 36973,2013-12-26,WBA,57.70000076293945,57.849998474121094,57.33000183105469,42.66926956176758,2487300.0,3.0,-0.18130014837900177,44.066323388059025,41.1227825994898,51.53312327478621,-37.58726513324384,17.94555165048923,43.16858164469401,42.97497406005859,12.329999923706055,6.6034365139051845 36974,2013-12-26,WMT,78.05999755859375,78.5199966430664,77.97000122070312,63.593692779541016,2778200.0,3.0,-0.11491915649067863,66.02295662491076,62.03679564864882,53.59867757401061,-57.873987756830154,21.21061744725641,64.0427474975586,62.591054089864095,12.329999923706055,6.6034365139051845 36975,2013-12-27,AAPL,20.136428833007812,20.157499313354492,19.98214340209961,17.559755325317383,225884400.0,4.0,0.2393547851837603,17.9961887906145,17.096792738621343,58.97708858598195,54.38860466536132,17.687287804162303,17.184588813781737,16.559097401301067,12.460000038146973,7.094663860964799 36976,2013-12-27,AMGN,114.88999938964844,115.48999786376953,114.36000061035156,88.17229461669922,2038700.0,4.0,-0.011275746365271289,88.3150013083734,85.2271015053473,53.58492273012714,99.32460362267707,11.55229538992339,87.0586550394694,86.92724062601725,12.460000038146973,7.094663860964799 36977,2013-12-27,AXP,88.81999969482422,89.51000213623047,88.81999969482422,77.09769439697266,1797400.0,4.0,1.3246149295575975,77.35673267004069,71.0107447469515,67.57238532156416,185.38607835395158,50.025484935431294,73.51006851196288,70.97990538279215,12.460000038146973,7.094663860964799 36978,2013-12-27,BA,138.69000244140625,138.8800048828125,136.7899932861328,117.00450897216797,2204600.0,4.0,1.2197644303152089,118.22254393966756,112.01568695632852,60.56569404845337,120.92127399216096,18.388413055866216,115.21654866536458,111.11486930847168,12.460000038146973,7.094663860964799 36979,2013-12-27,CAT,91.13999938964844,91.43000030517578,90.55999755859375,68.87602233886719,3373800.0,4.0,1.2542459643624397,69.50637987082368,62.21529523903959,64.10811667761854,175.02572118822408,55.50316630448826,65.03718452453613,64.54174817403158,12.460000038146973,7.094663860964799 36980,2013-12-27,CRM,54.900001525878906,54.939998626708984,54.33000183105469,54.45000076293945,1837300.0,4.0,0.24689349444810205,55.50683652461944,50.256164345131545,54.50429422879495,59.31603379107678,7.869703111178598,53.35600026448568,53.45416679382324,12.460000038146973,7.094663860964799 36981,2013-12-27,CSCO,21.790000915527344,22.049999237060547,21.780000686645508,16.112045288085938,24098500.0,4.0,-0.03817492418617796,16.091942337425454,14.85752904090096,50.15702957858172,199.7370909781884,7.70842158602225,15.524492232004802,16.15521855354309,12.460000038146973,7.094663860964799 36982,2013-12-27,CVX,125.0,125.6500015258789,124.69000244140625,83.16744995117188,3455300.0,4.0,0.5152907186422766,83.29786510897158,79.10276660489562,58.502322433285165,176.0224904609471,22.936676973784312,81.15581970214843,79.85825436909994,12.460000038146973,7.094663860964799 36983,2013-12-27,DIS,74.6500015258789,74.77999877929688,73.93000030517578,68.4255142211914,3844800.0,4.0,1.327059582374261,68.83838830442586,62.080402131365155,66.04734657972512,203.24188141250627,47.84107289651183,64.84267234802246,63.04231103261312,12.460000038146973,7.094663860964799 36984,2013-12-27,GS,176.38999938964844,176.4499969482422,175.57000732421875,147.5263214111328,1716900.0,4.0,2.530345388681752,149.34370972054734,136.88668426138628,62.86391480629414,151.03648276249663,45.601528514679046,141.7242401123047,137.5387975056966,12.460000038146973,7.094663860964799 36985,2013-12-27,HD,81.6500015258789,82.23999786376953,81.22000122070312,65.2593765258789,3961900.0,4.0,0.6301368366883864,65.20581045807748,62.055246441946935,61.02257923007073,191.23597660067063,37.09262044515237,63.59357376098633,62.00032329559326,12.460000038146973,7.094663860964799 36986,2013-12-27,HON,87.07123565673828,87.16657257080078,86.8233642578125,71.17115783691406,1118034.0,4.0,0.708447467009151,71.25843953626045,66.46798181994072,62.008473714756825,214.84245401152285,26.31492291523834,68.87844797770182,67.73458404541016,12.460000038146973,7.094663860964799 36987,2013-12-27,IBM,177.66729736328125,178.29827880859375,176.44358825683594,117.607421875,3537154.0,4.0,0.6731666978295294,117.79792000038358,108.87092994468478,54.90309013461806,126.23851416762558,32.02072319182846,114.12671610514323,114.12525291442871,12.460000038146973,7.094663860964799 36988,2013-12-27,INTC,25.75,25.799999237060547,25.479999542236328,19.35589599609375,12970600.0,4.0,0.2818851860285676,19.623108622892964,17.67859082473887,61.356217958460746,149.74793596345697,40.70340959228504,18.562513160705567,18.215729109446208,12.460000038146973,7.094663860964799 36989,2013-12-27,JNJ,92.7699966430664,92.95999908447266,92.18000030517578,70.90800476074219,3511300.0,4.0,-0.20083155394280539,73.1469029023389,69.35016206958494,51.47180884152808,-53.03840470244601,3.390396579405415,71.68026072184244,70.59630228678385,12.460000038146973,7.094663860964799 36990,2013-12-27,JPM,58.16999816894531,58.349998474121094,58.060001373291016,43.97804641723633,8943700.0,4.0,0.5658593853396638,44.33563063505905,41.82248246308548,60.99129870491448,124.44529967644942,29.670122067467673,42.94605382283529,41.42326030731201,12.460000038146973,7.094663860964799 36991,2013-12-27,KO,40.689998626708984,40.790000915527344,40.529998779296875,29.837305068969727,6762200.0,4.0,0.12838283039029363,30.02738243726531,28.67048877092561,58.230034461829206,167.23084820740704,18.01846684884757,29.349052556355794,28.812533855438232,12.460000038146973,7.094663860964799 36992,2013-12-27,MCD,96.87000274658203,97.27999877929688,96.80000305175781,74.85006713867188,1987100.0,4.0,0.07384193919759241,75.44429623503667,72.63003466706293,53.010924034521885,39.32354422805388,11.431039834471072,74.34508819580078,73.79749666849771,12.460000038146973,7.094663860964799 36993,2013-12-27,MMM,138.77999877929688,139.39999389648438,138.5500030517578,102.06886291503906,1894900.0,4.0,2.0884697446673357,103.21741109829506,89.05442041415611,71.68318417065339,171.88922760377662,51.43082707902356,95.94576161702474,92.95520985921225,12.460000038146973,7.094663860964799 36994,2013-12-27,MRK,47.49045944213867,47.614505767822266,47.261451721191406,35.164268493652344,4448026.0,4.0,0.32541405683007696,35.36472810679901,33.79131017750275,60.6716516986953,96.79503059015299,29.388614184222085,34.407480494181314,33.521639569600424,12.460000038146973,7.094663860964799 36995,2013-12-27,MSFT,37.58000183105469,37.619998931884766,37.16999816894531,31.464017868041992,14563000.0,4.0,0.004577165530950111,33.028001288624864,30.254416008738414,54.6453624455716,-13.934941187246636,0.826243518545744,31.60152441660563,30.5667560895284,12.460000038146973,7.094663860964799 36996,2013-12-27,NKE,39.375,39.505001068115234,39.01499938964844,35.1240234375,4640800.0,4.0,0.06697918360853805,36.021246819409214,34.06994962224118,57.608835385667575,11.240782635158935,11.087616285214859,35.11745058695475,34.351873302459715,12.460000038146973,7.094663860964799 36997,2013-12-27,PG,82.08999633789062,82.4800033569336,81.86000061035156,61.51053237915039,4006000.0,4.0,-0.2649955324386326,63.786238180907404,60.283388055054516,50.71958346699522,-71.78274718941256,4.036219522372569,62.52533645629883,61.16789538065593,12.460000038146973,7.094663860964799 36998,2013-12-27,TRV,90.01000213623047,90.20999908447266,89.44999694824219,71.73055267333984,758200.0,4.0,0.4008253948101981,72.39389505770319,68.68234700772649,58.46144629832831,77.75092537064339,28.367694436223417,70.66546376546223,69.46544647216797,12.460000038146973,7.094663860964799 36999,2013-12-27,UNH,75.0,75.31999969482422,74.58000183105469,64.321533203125,2859900.0,4.0,0.5323785381781434,65.23492994594659,60.56241769504462,57.52438989089199,114.28295154961343,26.80770261377141,62.756202697753906,61.58509845733643,12.460000038146973,7.094663860964799 37000,2013-12-27,V,55.25,55.349998474121094,54.787498474121094,51.31953811645508,5242000.0,4.0,1.191446616645905,52.218290341130995,45.41591299749206,66.37312768412552,159.4511254789528,60.01092948012731,48.20302861531575,46.985214424133304,12.460000038146973,7.094663860964799 37001,2013-12-27,VZ,49.290000915527344,49.349998474121094,48.9900016784668,30.363927841186523,5372600.0,4.0,-0.13348477738116316,30.90719185872431,29.365556134744928,50.757502450725994,-13.275318608037832,8.434738451576484,30.447094662984213,30.398673915863036,12.460000038146973,7.094663860964799 37002,2013-12-27,WBA,57.650001525878906,58.31999969482422,57.310001373291016,42.491703033447266,4282200.0,4.0,-0.17655880251964362,43.88506734969984,41.17233812210192,50.79072349461242,-29.378487321860437,23.991711044590495,43.09841537475586,42.989696439107256,12.460000038146973,7.094663860964799 37003,2013-12-27,WMT,78.5999984741211,78.93000030517578,78.30000305175781,63.65858459472656,3050000.0,4.0,-0.08858321219331344,65.85903801176096,62.03914352205251,53.915448170092404,-36.698413777276485,11.69349824757679,64.04346720377605,62.66104647318522,12.460000038146973,7.094663860964799 37062,2013-12-30,AAPL,19.909286499023438,20.00321388244629,19.7257137298584,17.38512420654297,253629600.0,0.0,0.2115649117511076,17.996839144259468,17.091282842129694,56.977326794198376,27.855918616195186,5.926398347848423,17.212136522928873,16.5977205435435,13.5600004196167,16.26950206433777 37063,2013-12-30,AMGN,115.36000061035156,115.5199966430664,114.38999938964844,88.4556655883789,1534000.0,0.0,0.11556107895091827,88.52563212558259,85.12446400478849,54.15973311383415,109.71769595168486,11.772844905292533,87.06069666544596,86.98891563415528,13.5600004196167,16.26950206433777 37064,2013-12-30,AXP,89.19000244140625,89.62000274658203,89.13999938964844,77.44346618652344,1769000.0,0.0,1.4034604930597823,77.83923229950369,70.85586123687327,68.27094374900923,179.50994589571573,50.69178619113636,73.73193588256837,71.20422267913818,13.5600004196167,16.26950206433777 37065,2013-12-30,BA,137.16000366210938,137.3699951171875,135.5399932861328,116.16694641113281,2403500.0,0.0,1.1289598166236061,118.32267704939181,112.058283033616,58.872251059369646,60.19607026498354,10.25479976537311,115.24019393920898,111.41540654500325,13.5600004196167,16.26950206433777 37066,2013-12-30,CAT,90.8499984741211,91.02999877929688,90.27999877929688,68.87602233886719,2625000.0,0.0,1.2924908279722018,69.88406743334367,62.31285029126569,64.10811667761853,148.7882058242181,50.66530017581391,65.21682217915853,64.6362912495931,13.5600004196167,16.26950206433777 37067,2013-12-30,CRM,54.27000045776367,55.2400016784668,53.970001220703125,55.16999816894531,3743400.0,0.0,0.3492240452433677,55.82175533280728,50.249245338579435,56.11188367705423,78.8393713529028,3.7165093034656485,53.29533348083496,53.507000096639,13.5600004196167,16.26950206433777 37068,2013-12-30,CSCO,22.0,22.329999923706055,22.0,16.28034210205078,27711600.0,0.0,0.014948695680589097,16.22601712864636,14.796624911606322,51.88984889214973,232.9160088208295,16.416518637770668,15.545955403645833,16.145950428644817,13.5600004196167,16.26950206433777 37069,2013-12-30,CVX,124.79000091552734,125.20999908447266,123.9000015258789,82.50331115722656,4688500.0,0.0,0.5448157092580033,83.43679877706641,79.08271034768946,56.076066882317036,129.6169923804297,14.352584760140466,81.25920130411784,79.93534380594889,13.5600004196167,16.26950206433777 37070,2013-12-30,DIS,74.98999786376953,76.54000091552734,74.88999938964844,70.15570068359375,8578900.0,0.0,1.502907588164618,69.67294095357435,61.84867846170885,69.47756925220477,238.72361368960597,58.35167035161536,65.05937360127767,63.24157066345215,13.5600004196167,16.26950206433777 37071,2013-12-30,GS,176.5,177.1199951171875,175.25999450683594,147.00770568847656,1241000.0,0.0,2.4805969097938885,149.80012421082583,136.9982934527484,61.84425108927135,135.35425408445047,48.16973220656746,142.08853810628256,137.80919036865234,13.5600004196167,16.26950206433777 37072,2013-12-30,HD,81.66999816894531,81.9800033569336,81.45999908447266,65.49919128417969,3526400.0,0.0,0.6912399570236971,65.4682177636156,61.92588357000257,61.76331598702101,178.41540639257576,37.092620445152356,63.68379300435384,62.086000760396324,13.5600004196167,16.26950206433777 37073,2013-12-30,HON,87.06170654296875,87.17610931396484,86.5564193725586,71.06185150146484,1521236.0,0.0,0.7654811765326315,71.54914251766536,66.37172616519598,61.52306664326401,180.10039226774887,21.588721729027306,68.95081024169922,67.86425641377767,13.5600004196167,16.26950206433777 37074,2013-12-30,IBM,177.170166015625,178.48948669433594,176.5487518310547,118.45259094238281,3157456.0,0.0,0.9034600251903697,118.55784372961213,108.53865895593475,56.22494495996103,126.30734216923176,32.766525314936814,114.21567815144857,114.16265983581543,13.5600004196167,16.26950206433777 37075,2013-12-30,INTC,25.670000076293945,25.850000381469727,25.600000381469727,19.544923782348633,19787200.0,0.0,0.3061955837306698,19.730256754213414,17.72341660851852,62.88668857921888,152.67482138168086,41.824610632624214,18.599309476216636,18.25932524998983,13.5600004196167,16.26950206433777 37076,2013-12-30,JNJ,92.16000366210938,92.30000305175781,91.7300033569336,70.86962127685547,4370100.0,0.0,-0.18925791289061067,72.93755972285965,69.37830102543137,51.301785586922,-70.64914250997658,3.377010243326708,71.65546290079753,70.67718289693197,13.5600004196167,16.26950206433777 37077,2013-12-30,JPM,58.13999938964844,58.27000045776367,57.709999084472656,43.8343391418457,8815800.0,0.0,0.5546038958178414,44.405580161973546,41.8077506790909,60.08318117817172,101.18642561910605,20.533173246722484,43.03556327819824,41.499028015136716,13.5600004196167,16.26950206433777 37078,2013-12-30,KO,40.77000045776367,41.13999938964844,40.7599983215332,30.15284538269043,10927500.0,0.0,0.1772761226332058,30.148392643657644,28.615522799762765,60.735721191675864,228.89813007681457,26.91416299327725,29.37742042541504,28.863761043548585,13.5600004196167,16.26950206433777 37079,2013-12-30,MCD,96.87999725341797,97.1500015258789,96.79000091552734,74.92732238769531,2293000.0,0.0,0.12281001854384499,75.38660848013421,72.65991709359625,53.29305602993037,40.064041951573344,11.249564105602214,74.3516461690267,73.83767115275064,13.5600004196167,16.26950206433777 37080,2013-12-30,MMM,139.0800018310547,139.64999389648438,138.7899932861328,102.12010192871094,1714300.0,0.0,2.21044204545494,103.89639440315699,88.80832056266331,71.757127613681,155.1812921219223,52.20008535440345,96.19635442097982,93.21705106099446,13.5600004196167,16.26950206433777 37081,2013-12-30,MRK,47.461830139160156,47.652671813964844,47.07061004638672,35.27021408081055,6625351.0,0.0,0.3470626979217286,35.43404009280512,33.76140096249273,61.34749312856349,90.44417784467652,23.29505249383968,34.46750831604004,33.54535427093506,13.5600004196167,16.26950206433777 37082,2013-12-30,MSFT,37.220001220703125,37.380001068115234,36.900001525878906,31.464017868041992,16290500.0,0.0,0.016049557788328173,32.97143034340327,30.24011045096929,54.6453624455716,-33.04900744828482,6.614145443542335,31.58904151916504,30.61857535044352,13.5600004196167,16.26950206433777 37083,2013-12-30,NKE,38.959999084472656,39.44499969482422,38.959999084472656,35.38467025756836,4289000.0,0.0,0.09659721222364226,36.012239691753756,34.072090294818516,59.15731754322657,18.944538945646027,9.522533876175636,35.122627639770506,34.40672648747762,13.5600004196167,16.26950206433777 37084,2013-12-30,PG,82.0,82.05000305175781,81.56999969482422,61.503055572509766,4145600.0,0.0,-0.25134735899984406,63.633055615521805,60.27006251802312,50.689191622864676,-80.49310463581823,7.823647129657149,62.46733436584473,61.25225435892741,13.5600004196167,16.26950206433777 37085,2013-12-30,TRV,90.04000091552734,90.52999877929688,89.86000061035156,72.07381439208984,1267900.0,0.0,0.4635203310959497,72.40378948656033,68.67692569288303,59.5366585028359,96.10283484551017,31.509682299944007,70.73283971150717,69.55456835428873,13.5600004196167,16.26950206433777 37086,2013-12-30,UNH,74.8499984741211,75.04000091552734,74.30999755859375,64.39904022216797,1983800.0,0.0,0.5881400069230125,65.31531699733459,60.53222481174744,57.734199101490134,98.98071848072873,22.41164482359421,62.85986836751302,61.62148869832357,13.5600004196167,16.26950206433777 37087,2013-12-30,V,55.147499084472656,55.404998779296875,54.92499923706055,51.609214782714844,5940000.0,0.0,1.2273922029591091,52.582816433982984,45.459054446143966,67.14869724296045,146.60161126485997,60.418133996924595,48.364694086710614,47.11230646769206,13.5600004196167,16.26950206433777 37088,2013-12-30,VZ,49.04999923706055,49.279998779296875,48.9900016784668,30.351593017578125,5460000.0,0.0,-0.10471191621721943,30.8629690167477,29.38075561551548,50.66216054977987,-13.216481589878553,8.43473845157648,30.42404054005941,30.426121934254965,13.5600004196167,16.26950206433777 37089,2013-12-30,WBA,57.459999084472656,57.849998474121094,57.130001068115234,42.7950553894043,2874300.0,0.0,-0.1466329583937167,43.704377343055086,41.25240213692538,52.01249245847163,-33.20413297227332,20.360922785817408,43.04218381245931,43.01646696726481,13.5600004196167,16.26950206433777 37090,2013-12-30,WMT,78.61000061035156,78.87999725341797,78.43000030517578,63.78837585449219,3086500.0,0.0,-0.0565864235779614,65.66639820040578,62.07673648892527,54.55733297935969,-31.344761304433884,11.693498247576798,64.04367510477702,62.74072977701823,13.5600004196167,16.26950206433777 37091,2013-12-31,AAPL,19.791786193847656,20.045713424682617,19.78571319580078,17.588909149169922,223084400.0,1.0,0.2036375714450358,17.995273135825425,17.123542667702406,58.66910512158388,37.940348461648504,7.562974604294391,17.24978993733724,16.639937527974446,13.720000267028809,10.03002318920844 37092,2013-12-31,AMGN,115.91000366210938,115.94999694824219,113.66999816894531,87.375732421875,2362700.0,1.0,0.1274692099595569,88.4843297590245,85.13589576587783,51.638550260188715,72.90738873197776,5.052096888609011,87.03771845499675,87.0098368326823,13.720000267028809,10.03002318920844 37093,2013-12-31,AXP,89.87000274658203,90.79000091552734,89.5199966430664,78.42891693115234,3083500.0,1.0,1.5278516863374847,78.5050091826791,70.66033047796542,70.16577736124013,191.75635837821693,57.182560636492056,73.96043141682942,71.44078617095947,13.720000267028809,10.03002318920844 37094,2013-12-31,BA,136.16000366210938,137.0500030517578,135.74000549316406,116.65410614013672,2096000.0,1.0,1.083812706596305,118.4777234322758,112.10237452915,59.552723509217756,63.81049329304628,10.254799765373109,115.25187479654947,111.6962454477946,13.720000267028809,10.03002318920844 37095,2013-12-31,CAT,91.0,91.18000030517578,90.45999908447266,68.83052825927734,3098900.0,1.0,1.304096354901759,70.16616814283377,62.527973245105684,63.89143949448066,136.25285286652615,51.52887689870623,65.39544792175293,64.72719097137451,13.720000267028809,10.03002318920844 37096,2013-12-31,CRM,55.13999938964844,55.54999923706055,54.86000061035156,55.189998626708984,3101700.0,1.0,0.42701327061404015,56.07066642796857,50.36333396875995,56.15640244982104,110.3028168887269,7.012060561184116,53.22466672261556,53.54633337656657,13.720000267028809,10.03002318920844 37097,2013-12-31,CSCO,22.25,22.469999313354492,22.149999618530273,16.412046432495117,33240500.0,1.0,0.06690573822497647,16.378961835566727,14.741728700932295,53.20682912408787,238.54349438491232,20.429296568471717,15.567662525177003,16.138755400975544,13.720000267028809,10.03002318920844 37098,2013-12-31,CVX,124.68000030517578,125.16999816894531,123.93000030517578,82.95492553710938,3475600.0,1.0,0.5977653167195882,83.65026160315118,79.03992623254219,57.32117776928287,134.06716810948987,14.352584760140472,81.36656773885092,80.02127736409506,13.720000267028809,10.03002318920844 37099,2013-12-31,DIS,76.27999877929688,76.5,75.80999755859375,70.3121566772461,4692300.0,1.0,1.6360339102784422,70.40656836201504,61.69988992045567,69.7633316501403,212.46045518643032,58.35167035161535,65.28189544677734,63.42404390970866,13.720000267028809,10.03002318920844 37100,2013-12-31,GS,176.22000122070312,177.44000244140625,176.22000122070312,148.28758239746094,1663900.0,1.0,2.5154496975950735,150.4346821902986,136.99449566614675,63.36143997783751,138.93915975192272,49.38965423083518,142.46214447021484,138.10508397420247,13.720000267028809,10.03002318920844 37101,2013-12-31,HD,81.98999786376953,82.47000122070312,81.72000122070312,65.81895446777344,4493600.0,1.0,0.756743567863424,65.81871230448476,61.81199944173106,62.740033704529424,187.38659666021084,41.351355775976565,63.75576909383138,62.17833309173584,13.720000267028809,10.03002318920844 37102,2013-12-31,HON,86.6326904296875,87.29051208496094,86.49921417236328,71.35074615478516,1527739.0,1.0,0.82448800190528,71.88541210290602,66.28768512609788,62.329328011388775,166.64742457730705,22.910119445386915,69.0340975443522,67.98851420084635,13.720000267028809,10.03002318920844 37103,2013-12-31,IBM,178.28871154785156,179.53155517578125,178.10707092285156,119.18970489501953,3786206.0,1.0,1.1323945425615847,119.45798502226572,108.27968129853505,57.35277092934631,142.05296747061092,36.805582021936566,114.30845336914062,114.20982424418132,13.720000267028809,10.03002318920844 37104,2013-12-31,INTC,25.809999465942383,26.040000915527344,25.770000457763672,19.62809181213379,22808100.0,1.0,0.32838726996183354,19.817184293405454,17.807364618642886,63.54384723208147,155.08995355299822,45.97409731739372,18.635601743062338,18.30168581008911,13.720000267028809,10.03002318920844 37105,2013-12-31,JNJ,92.16999816894531,92.22000122070312,91.1500015258789,70.32447052001953,6348200.0,1.0,-0.22152126972963515,72.7718977015529,69.33742236680648,48.92721608694537,-86.81632715480012,11.369950513006952,71.60054880777994,70.73970006306966,13.720000267028809,10.03002318920844 37106,2013-12-31,JPM,58.20000076293945,58.54999923706055,58.04999923706055,44.2352409362793,11017400.0,1.0,0.5714459899556275,44.556868497603794,41.76992441011105,61.72770868436599,128.59109147945637,25.04949412681386,43.12658538818359,41.57227433522542,13.720000267028809,10.03002318920844 37107,2013-12-31,KO,41.130001068115234,41.38999938964844,40.97999954223633,30.314281463623047,11729200.0,1.0,0.22644068429240605,30.29981698640806,28.55435877195376,61.94396668630449,243.45299929043207,32.50614412759496,29.410926882425944,28.917193031311037,13.720000267028809,10.03002318920844 37108,2013-12-31,MCD,96.94999694824219,97.08000183105469,96.62999725341797,74.9427719116211,2560900.0,1.0,0.1610082191591431,75.4499542056,72.63673478976133,53.350999985010766,33.853861946522706,8.235294309369012,74.37505950927735,73.87772064208984,13.720000267028809,10.03002318920844 37109,2013-12-31,MMM,140.0,140.42999267578125,139.47999572753906,102.72810363769531,1846500.0,1.0,2.329315727467275,104.74305987855843,88.8823627898986,72.63430813808367,150.13925408021166,54.59836893679599,96.46575520833333,93.47869974772135,13.720000267028809,10.03002318920844 37110,2013-12-31,MRK,47.461830139160156,47.786258697509766,47.261451721191406,35.347900390625,8881695.0,1.0,0.36626595200526424,35.48065769173579,33.73745792410893,61.84486020080503,103.31373879953023,25.906083315928562,34.52429300944011,33.57188040415446,13.720000267028809,10.03002318920844 37111,2013-12-31,MSFT,37.400001525878906,37.58000183105469,37.220001220703125,31.565269470214844,17503500.0,1.0,0.03293204924264259,32.86947726005027,30.25431176430276,55.161892782493005,-5.182870330400509,1.9048468869484791,31.584958012898763,30.671802965799966,13.720000267028809,10.03002318920844 37112,2013-12-31,NKE,39.3849983215332,39.474998474121094,39.17499923706055,35.3397331237793,4106200.0,1.0,0.11511666884519656,36.0008184923437,34.07439169747563,58.774408766509296,30.857988273899846,10.259693080269104,35.11764589945475,34.457097657521565,13.720000267028809,10.03002318920844 37113,2013-12-31,PG,81.83000183105469,82.0,81.08999633789062,61.06051254272461,5765300.0,1.0,-0.2730925661289447,63.58426685778906,60.17409419567774,48.895240629347505,-93.18935771387048,13.840232869552796,62.38158022562663,61.32700494130452,13.720000267028809,10.03002318920844 37114,2013-12-31,TRV,90.33999633789062,90.73999786376953,90.22000122070312,72.2813949584961,1107700.0,1.0,0.5239171459494543,72.64193540833831,68.60213044859528,60.181440547523465,105.40325830279184,33.55421720282267,70.7960220336914,69.63894704182943,13.720000267028809,10.03002318920844 37115,2013-12-31,UNH,75.0,75.54000091552734,74.62999725341797,64.84685516357422,2280000.0,1.0,0.6608484463433086,65.51074850853604,60.459219905770595,58.94624377082182,119.36160678949865,27.394200222381944,62.96616452534993,61.65862223307292,13.720000267028809,10.03002318920844 37116,2013-12-31,V,55.380001068115234,55.68000030517578,55.25749969482422,52.02273178100586,6448400.0,1.0,1.2745544348008195,52.988001575298235,45.46387411134727,68.23074015937866,142.52378962521198,62.46121323038365,48.5257371266683,47.23917942047119,13.720000267028809,10.03002318920844 37117,2013-12-31,VZ,49.0,49.220001220703125,48.779998779296875,30.34540557861328,7557100.0,1.0,-0.0814693629581349,30.85371830625677,29.38259589509821,50.61282665575031,-20.274175720111778,3.189090544298652,30.39995657602946,30.45255069732666,13.720000267028809,10.03002318920844 37118,2013-12-31,WBA,57.88999938964844,57.90999984741211,57.15999984741211,42.49909591674805,2949200.0,1.0,-0.14512505601814496,43.4934871962961,41.34046971288359,50.74101293358198,-34.374961171355444,21.183313292278918,42.972141138712566,43.04039033253988,13.720000267028809,10.03002318920844 37119,2013-12-31,WMT,78.66000366210938,78.87000274658203,78.3499984741211,63.837032318115234,3859100.0,1.0,-0.026991427723331185,65.43283574457139,62.152054239559455,54.801476010502554,-31.34854573856206,13.212855240291882,64.04174067179362,62.82606347401937,13.720000267028809,10.03002318920844 37149,2014-01-02,AAPL,19.845714569091797,19.89392852783203,19.71500015258789,17.3415470123291,234684800.0,3.0,0.17537344409035782,17.97474847431537,17.102714675709045,55.908475735080444,13.193734328198495,4.334658553714152,17.285844230651854,16.675579738616943,14.229999542236328,19.158254046686828 37150,2014-01-02,AMGN,114.36000061035156,116.19000244140625,114.05999755859375,88.69313049316406,2528800.0,3.0,0.24043788569640867,88.77465476981105,85.02556343087254,54.321911555279186,135.93314404377676,7.043740341556432,87.03184611002604,87.08691024780273,14.229999542236328,19.158254046686828 37151,2014-01-02,AXP,90.9000015258789,91.08000183105469,89.37999725341797,77.32246398925781,5112000.0,3.0,1.5196337063744352,78.8343614866884,70.74935891126081,65.61448305619648,159.97178710581898,58.62562780771099,74.16529922485351,71.67864621480307,14.229999542236328,19.158254046686828 37152,2014-01-02,BA,136.00999450683594,137.25,135.50999450683594,116.80790710449219,3366700.0,3.0,1.0483589200380976,118.52122562786774,112.4579972420053,59.77011141159243,74.59934852868372,8.684766133801823,115.20372746785482,111.98688596089681,14.229999542236328,19.158254046686828 37153,2014-01-02,CAT,90.41000366210938,90.44999694824219,89.33000183105469,68.1180419921875,4898000.0,3.0,1.2414909959487943,70.23571377388016,62.913205522384466,60.57451938746221,99.25227312323094,32.808306264926266,65.54274533589681,64.8146209081014,14.229999542236328,19.158254046686828 37154,2014-01-02,CRM,55.20000076293945,55.209999084472656,54.40999984741211,54.86000061035156,2730200.0,3.0,0.4567683687236439,56.21956896156649,50.53743138938567,55.20067235776025,96.07275762503178,1.6150537326884935,53.20300013224284,53.59133338928223,14.229999542236328,19.158254046686828 37155,2014-01-02,CSCO,22.170000076293945,22.290000915527344,21.90999984741211,16.22035026550293,44377000.0,3.0,0.09155836235895265,16.46373099624002,14.72339859665549,51.100602086214394,169.0982479878129,10.690951237327372,15.589077250162761,16.12995079358419,14.229999542236328,19.158254046686828 37156,2014-01-02,CVX,124.45999908447266,124.87999725341797,123.70999908447266,82.44354248046875,4540300.0,3.0,0.5916438215603677,83.75590417879918,79.04187185269497,55.478976492585566,104.54028158705897,11.866937255826269,81.44581832885743,80.10154139200846,14.229999542236328,19.158254046686828 37157,2014-01-02,DIS,76.04000091552734,76.5,75.9000015258789,70.19251251220703,5200900.0,3.0,1.7121466348342835,70.94295770412367,61.82819326633531,69.25043361359558,181.43880759075628,58.35167035161537,65.51558049519856,63.61528072357178,14.229999542236328,19.158254046686828 37158,2014-01-02,GS,176.9499969482422,178.3800048828125,176.36000061035156,147.97805786132812,1982100.0,3.0,2.489398503416254,150.89214295646235,137.2765429566236,62.73733742814364,129.0707226405697,52.872660838220696,142.78985850016275,138.4277826944987,14.229999542236328,19.158254046686828 37159,2014-01-02,HD,82.11000061035156,82.56999969482422,81.80000305175781,65.56310272216797,4253400.0,3.0,0.7790303765030657,66.04836767333882,61.84692689758405,61.44097105322285,162.80570419892166,42.20491342187967,63.828762944539385,62.27501894632975,14.229999542236328,19.158254046686828 37160,2014-01-02,HON,86.71849060058594,86.89009857177734,85.8509292602539,70.53084564208984,1829511.0,3.0,0.7959173768750532,72.03358517883893,66.39330767394426,58.717023584997655,114.55085194692164,11.525410913057511,69.0885009765625,68.09043146769206,14.229999542236328,19.158254046686828 37161,2014-01-02,IBM,178.97705078125,179.15870666503906,177.05545043945312,117.89344024658203,4755639.0,3.0,1.1954486848709536,119.95210813414181,108.38605257142459,54.78498260500027,117.31071485428514,28.479247585201872,114.33090744018554,114.25740013122558,14.229999542236328,19.158254046686828 37162,2014-01-02,INTC,25.780000686645508,25.81999969482422,25.469999313354492,19.499561309814453,31833300.0,3.0,0.3317784681634919,19.827485918090314,17.966426969482928,61.794549458870776,115.10905298703325,30.288761601194064,18.665593274434407,18.341654523213705,14.229999542236328,19.158254046686828 37163,2014-01-02,JNJ,91.13999938964844,91.7300033569336,91.01000213623047,69.89448547363281,5919600.0,3.0,-0.27857517101350027,72.65211196941911,69.23147109942855,47.14662970989859,-98.55112550245745,13.222182136420802,71.53358942667643,70.80420061747233,14.229999542236328,19.158254046686828 37164,2014-01-02,JPM,58.310001373291016,58.5,57.970001220703125,44.3189811706543,15627600.0,3.0,0.584809290498562,44.71205644612938,41.7456496238169,62.06541561841511,118.58068082172923,22.915987142576622,43.19846280415853,41.65750637054443,14.229999542236328,19.158254046686828 37165,2014-01-02,KO,41.119998931884766,41.22999954223633,40.5099983215332,29.837305068969727,12698600.0,3.0,0.22433000813519755,30.327006043128215,28.549919234581743,56.61874899462811,138.7335479845913,14.846818508965692,29.4297482808431,28.964497248331707,14.229999542236328,19.158254046686828 37166,2014-01-02,MCD,96.80999755859375,97.02999877929688,96.26000213623047,74.46388244628906,2925800.0,3.0,0.15089872418271,75.45252821875964,72.63647782372082,51.30986831047742,11.410789188174718,1.4412531241089883,74.36387125651042,73.91412874857585,14.229999542236328,19.158254046686828 37167,2014-01-02,MMM,138.0500030517578,139.0,137.61000061035156,101.17527770996094,3052100.0,3.0,2.2720333162620534,105.14934148098604,89.320612437471,67.12607162538697,107.35945805310777,36.98448824118505,96.67659327189128,93.7230931599935,14.229999542236328,19.158254046686828 37168,2014-01-02,MRK,47.595420837402344,47.74809265136719,47.04198455810547,34.9524040222168,8265052.0,3.0,0.34558769773039444,35.49527435769159,33.73536262045783,57.91978849286779,70.22068208239816,18.803948318556724,34.56929410298665,33.595780817667645,14.229999542236328,19.158254046686828 37169,2014-01-02,MSFT,37.349998474121094,37.400001525878906,37.099998474121094,31.354341506958008,30632200.0,3.0,0.02895761614228931,32.772920433941465,30.253836997088815,53.84047980914105,-27.473216205713175,4.607430693088495,31.5917085647583,30.729610188802084,14.229999542236328,19.158254046686828 37170,2014-01-02,NKE,39.07500076293945,39.415000915527344,38.96500015258789,35.15995788574219,5318600.0,3.0,0.11397329913154408,35.96891131280213,34.07740826727599,57.24105543288169,6.571936405641364,3.9237235998752324,35.11622873942057,34.510445753733315,14.229999542236328,19.158254046686828 37171,2014-01-02,PG,81.33000183105469,81.36000061035156,80.31999969482422,60.40798568725586,6981700.0,3.0,-0.33907066769337746,63.51359506140511,59.99800085534294,46.39089589321438,-124.32506034090513,22.513179673573614,62.28082491556803,61.39546928405762,14.229999542236328,19.158254046686828 37172,2014-01-02,TRV,90.51000213623047,90.66000366210938,88.97000122070312,71.3154067993164,1543900.0,3.0,0.4882071375274677,72.69782883566367,68.61061003762734,55.89375575581902,49.17139311310484,12.235878166319337,70.83997039794922,69.71503143310547,14.229999542236328,19.158254046686828 37173,2014-01-02,UNH,74.91000366210938,75.29000091552734,74.51000213623047,64.21818542480469,3067000.0,3.0,0.6601324189064428,65.61674550930788,60.449673329193104,56.589498724635206,93.29293581717296,25.329457160960555,63.056938044230144,61.69700317382812,14.229999542236328,19.158254046686828 37174,2014-01-02,V,55.3849983215332,55.50749969482422,54.875,51.632591247558594,10654000.0,3.0,1.2658577427231705,53.22414028673307,45.677689623545255,66.10563069115918,117.33715919122666,50.88182638674789,48.690128835042316,47.37567590077718,14.229999542236328,19.158254046686828 37175,2014-01-02,VZ,49.08000183105469,49.22999954223633,48.95000076293945,30.258956909179688,9270200.0,3.0,-0.06922714969904575,30.79872972596028,29.400533083793142,49.91036427459654,-12.581047573542481,3.426858085267463,30.36372814178467,30.475605233510336,14.229999542236328,19.158254046686828 37176,2014-01-02,WBA,57.20000076293945,57.25,56.52000045776367,41.8997917175293,5370600.0,3.0,-0.19009754661862388,43.32514708697428,41.354913108948566,48.26922956977236,-73.65406620624248,8.417898810113691,42.886067454020186,43.061685752868655,14.229999542236328,19.158254046686828 37177,2014-01-02,WMT,78.72000122070312,79.47000122070312,78.5,64.01554107666016,6878000.0,3.0,0.010743144385436665,65.15495937055378,62.28147251421185,55.7046693239889,-7.155290524810814,0.5104446251136878,64.04575653076172,62.92687384287516,14.229999542236328,19.158254046686828 37178,2014-01-03,AAPL,19.7450008392334,19.774999618530273,19.301071166992188,16.960622787475586,392467600.0,4.0,0.120843509347349,17.999131252431575,17.003025195932686,52.00983894299182,-38.30557466464463,12.161670673391283,17.3082394917806,16.708410930633544,13.760000228881836,10.496343301864759 37179,2014-01-03,AMGN,115.69999694824219,115.97000122070312,114.05999755859375,87.6744384765625,2075800.0,4.0,0.2449428937306095,88.85355416502904,85.0538928869729,52.01333807402839,103.77779907313041,7.043740341556442,87.00657018025716,87.1782782236735,13.760000228881836,10.496343301864759 37180,2014-01-03,AXP,89.1500015258789,90.08000183105469,88.62999725341797,77.57313537597656,3888500.0,4.0,1.5158739329066009,79.15486960143618,70.88180871277281,66.12938873958943,125.25974089272185,45.105655976868,74.37506637573242,71.93105716705323,13.760000228881836,10.496343301864759 37181,2014-01-03,BA,137.05999755859375,138.5,137.0500030517578,117.61988830566406,3177400.0,4.0,1.0734080557906793,118.5501576662691,112.95212581151411,60.91731540188379,131.9030308304872,15.661652752081148,115.2219607035319,112.30880063374838,13.760000228881836,10.496343301864759 37182,2014-01-03,CAT,90.0,90.25,89.58999633789062,68.08015441894531,3722000.0,4.0,1.1752707972404153,70.24141445620828,63.35091304318138,60.40202008262695,91.4673692568012,32.808306264926266,65.69812838236491,64.90995019276937,13.760000228881836,10.496343301864759 37183,2014-01-03,CRM,54.93000030517578,55.38999938964844,54.52000045776367,55.119998931884766,1968700.0,4.0,0.49561603683810773,56.41339895804042,50.628601240323846,55.813597029790195,99.98496071597505,3.6919112015377364,53.28233337402344,53.67433338165283,13.760000228881836,10.496343301864759 37184,2014-01-03,CSCO,22.09000015258789,22.1200008392334,21.829999923706055,16.205604553222656,36328200.0,4.0,0.10865340008989399,16.53805057111044,14.714775928828526,50.94013959889995,134.488069213744,7.5908852138447,15.606829897562664,16.12394913037618,13.760000228881836,10.496343301864759 37185,2014-01-03,CVX,124.5999984741211,124.88999938964844,123.86000061035156,82.58302307128906,3506000.0,4.0,0.5912320554291739,83.88473382284583,79.08438620278893,55.87906619151611,103.89091490449941,11.959942030591424,81.49651285807292,80.19664357503255,13.760000228881836,10.496343301864759 37186,2014-01-03,DIS,76.30000305175781,76.69999694824219,76.01000213623047,70.0452651977539,4060700.0,4.0,1.7405212442611457,71.3474857559084,62.06726758576642,68.60824990875093,159.9732726319109,59.48489746776786,65.75587259928385,63.81300271352132,13.760000228881836,10.496343301864759 37187,2014-01-03,GS,176.35000610351562,178.85000610351562,176.22000122070312,149.03213500976562,2147400.0,4.0,2.5247047363034483,151.47964999988943,137.4795800416145,63.98699452223703,124.23382502189195,54.544650900094894,143.12713673909505,138.78472544352215,13.760000228881836,10.496343301864759 37188,2014-01-03,HD,81.91000366210938,82.4800033569336,81.83000183105469,65.45923614501953,3897900.0,4.0,0.7793280594367786,66.20094802333507,61.973319554789946,60.911314906930876,147.63707038215537,42.20491342187965,63.879468536376955,62.3813751856486,13.760000228881836,10.496343301864759 37189,2014-01-03,HON,86.2704086303711,86.71849060058594,86.11786651611328,70.68701171875,1544522.0,4.0,0.7769203932729738,72.16920800740692,66.54583868448762,59.18312502887181,108.81127753893722,11.525410913057504,69.15774154663086,68.20906600952148,13.760000228881836,10.496343301864759 37190,2014-01-03,IBM,177.65774536132812,179.11090087890625,177.1510467529297,118.5987548828125,4250107.0,4.0,1.2874911470078274,120.4951216549475,108.53567058138063,55.8964353005548,120.52313661134852,28.47924758520188,114.36034927368163,114.35138893127441,13.760000228881836,10.496343301864759 37191,2014-01-03,INTC,25.860000610351562,25.899999618530273,25.600000381469727,19.49199867248535,27796700.0,4.0,0.33005115131901164,19.826386571790064,18.121768640612277,61.691177291492075,112.93039851694942,32.360564108822395,18.692812410990395,18.385866737365724,13.760000228881836,10.496343301864759 37192,2014-01-03,JNJ,91.29000091552734,92.22000122070312,91.26000213623047,70.52407836914062,5637600.0,4.0,-0.26987694051433664,72.53257065336557,69.21434020478874,49.90791556339336,-69.0359485590524,5.011435720570155,71.47338358561198,70.89164835611979,13.760000228881836,10.496343301864759 37193,2014-01-03,JPM,58.290000915527344,58.95000076293945,58.209999084472656,44.66160202026367,14214100.0,4.0,0.615946197268876,44.914869446769856,41.683051161750655,63.43116045002158,143.1380462016018,30.08830741241268,43.2714230855306,41.760551325480144,13.760000228881836,10.496343301864759 37194,2014-01-03,KO,40.68000030517578,40.72999954223633,40.349998474121094,29.690523147583008,10403400.0,4.0,0.20841077800812613,30.33370219538958,28.549826132552315,55.110504736287616,72.71669594998033,9.534625984624775,29.44440574645996,29.006561597188313,13.760000228881836,10.496343301864759 37195,2014-01-03,MCD,96.9000015258789,97.02999877929688,96.5,74.56433868408203,2965300.0,4.0,0.14927213911990123,75.50204142429423,72.65107442043232,51.710775250153134,23.91979929182951,1.4412531241089832,74.3476064046224,73.95757331848145,13.760000228881836,10.496343301864759 37196,2014-01-03,MMM,138.3699951171875,138.8800048828125,138.02999877929688,101.40962982177734,2133300.0,4.0,2.2199565720579812,105.48593219006911,89.86224209581955,67.51073428143971,101.07582201337253,36.98448824118505,96.89718627929688,93.9899787902832,13.760000228881836,10.496343301864759 37197,2014-01-03,MRK,47.22328186035156,47.709922790527344,47.19465637207031,35.12189483642578,6743880.0,4.0,0.3389690996715373,35.55255266989955,33.73904965553991,59.07137885068056,81.22041646422923,18.803948318556735,34.61854527791341,33.6241392771403,13.760000228881836,10.496343301864759 37198,2014-01-03,MSFT,37.20000076293945,37.220001220703125,36.599998474121094,31.143390655517578,31134800.0,4.0,0.008685754582458571,32.525346345598365,30.330126600568626,52.53837359572556,-66.37228319760646,15.033526860929127,31.596489906311035,30.787949085235596,13.760000228881836,10.496343301864759 37199,2014-01-03,NKE,39.07500076293945,39.314998626708984,38.97999954223633,35.06560134887695,5597000.0,4.0,0.10425163844775653,35.94735746050253,34.074523643013094,56.441555695523554,-4.531889847948647,3.923723599875241,35.123165130615234,34.570135529836016,13.760000228881836,10.496343301864759 37200,2014-01-03,PG,80.76000213623047,80.8499984741211,80.19000244140625,60.340484619140625,6925600.0,4.0,-0.39228355990611163,63.47466829027245,59.8194154957383,46.13801156909864,-127.74491667307304,23.895727756125552,62.18357048034668,61.45437418619792,13.760000228881836,10.496343301864759 37201,2014-01-03,TRV,89.30000305175781,89.66999816894531,88.87999725341797,71.1796875,1448600.0,4.0,0.44383898582655945,72.74714364287988,68.64543371918066,55.32090353774995,19.213241591292682,10.873682275245132,70.88177591959635,69.80340665181478,13.760000228881836,10.496343301864759 37202,2014-01-03,UNH,74.80000305175781,75.76000213623047,74.5999984741211,64.67464447021484,3206400.0,4.0,0.6884612395637717,65.77762353168299,60.41366904033848,57.85512011447693,109.80989594894378,30.0746116185539,63.16492932637532,61.7528574625651,13.760000228881836,10.496343301864759 37203,2014-01-03,V,55.4375,55.622501373291016,55.057498931884766,51.667633056640625,7809600.0,4.0,1.2474137238116256,53.429084345059856,45.90307469729854,66.20343601044607,110.75304902206632,51.9817907440675,48.875234603881836,47.52752285003662,13.760000228881836,10.496343301864759 37204,2014-01-03,VZ,49.33000183105469,49.33000183105469,48.220001220703125,29.900794982910156,12022200.0,4.0,-0.08741808044121768,30.749841194087704,29.390757293766303,47.10814057476233,-48.20612938407044,13.209544414870178,30.31514981587728,30.499997711181642,13.760000228881836,10.496343301864759 37205,2014-01-03,WBA,56.9900016784668,57.060001373291016,56.349998474121094,42.040382385253906,4261500.0,4.0,-0.21195084015813137,43.29838872218281,41.32618136143536,48.87363535832379,-75.17803717801911,5.269197003910029,42.842414220174156,43.089372380574545,13.760000228881836,10.496343301864759 37206,2014-01-03,WMT,78.80999755859375,79.12999725341797,78.5199966430664,63.80463409423828,4957400.0,4.0,0.023360350210381853,64.94266907577261,62.36639693374887,54.376592686806994,-20.136018752185237,0.5104446251136912,64.04193445841472,63.01032314300537,13.760000228881836,10.496343301864759 37265,2014-01-06,AAPL,19.194643020629883,19.5285701751709,19.05714225769043,17.053112030029297,412610800.0,0.0,0.08412155122708498,17.978247652979412,16.94875830557772,52.835919469205436,-69.99268105821675,20.117933786351376,17.338473002115887,16.739848581949868,13.550000190734863,15.376686633517968 37266,2014-01-06,AMGN,114.47000122070312,114.91999816894531,113.12000274658203,86.91619110107422,2838100.0,0.0,0.1851941162970121,88.85754076739309,85.05986111859323,50.36521139508825,29.7862225815279,2.1427744806554827,86.953466796875,87.27582257588705,13.550000190734863,15.376686633517968 37267,2014-01-06,AXP,89.69999694824219,90.25,89.37999725341797,77.53852081298828,2844700.0,0.0,1.4928920491489066,79.41820901652991,71.064507353099,65.98823383311887,122.76475348017291,46.21636239374959,74.58972956339518,72.18289120992024,13.550000190734863,15.376686633517968 37268,2014-01-06,BA,139.39999389648438,139.75999450683594,137.8000030517578,118.29508209228516,4196500.0,0.0,1.1346624892213981,118.79117190060063,113.19656461062985,61.85305982315498,159.0878820321983,22.07681247406789,115.39175542195638,112.65573527018229,13.550000190734863,15.376686633517968 37269,2014-01-06,CAT,90.19000244140625,90.30000305175781,88.37999725341797,67.18576049804688,5233900.0,0.0,1.0386478125711136,70.13819754837772,63.774747245323454,56.474612802677534,65.49283845024263,15.368349516316906,65.84871037801106,64.9819678624471,13.550000190734863,15.376686633517968 37270,2014-01-06,CRM,55.20000076293945,55.2400016784668,54.029998779296875,54.22999954223633,2532700.0,0.0,0.4494070957383087,56.480075662134325,50.679924566747516,53.23448002440074,69.09450057598326,2.309044482237499,53.30300000508626,53.74633337656657,13.550000190734863,15.376686633517968 37271,2014-01-06,CSCO,21.959999084472656,22.229999542236328,21.93000030517578,16.227725982666016,34150300.0,0.0,0.12257340521827942,16.608590650494595,14.737022161547642,51.17806083955525,133.56506696090682,11.2444436812384,15.629953893025716,16.120023457209268,13.550000190734863,15.376686633517968 37272,2014-01-06,CVX,124.58999633789062,124.80000305175781,123.5199966430664,82.36386108398438,4252300.0,0.0,0.566688751861264,83.95797040113081,79.2050712858809,55.07458084346094,82.87982791661811,7.825262795209648,81.54123051961263,80.29467849731445,13.550000190734863,15.376686633517968 37273,2014-01-06,DIS,76.52999877929688,76.83999633789062,75.48999786376953,69.77838897705078,6816200.0,0.0,1.7216277925108727,71.63234602769647,62.37568696180548,67.43575023470186,135.55346489354113,48.271810289188394,65.98393580118815,64.01248893737792,13.550000190734863,15.376686633517968 37274,2014-01-06,GS,179.14999389648438,181.1300048828125,178.8800048828125,150.05271911621094,2954000.0,0.0,2.605008867583308,151.88416134872244,138.23034975967602,65.15737612689526,146.50440855882505,61.60786485701995,143.54290364583332,139.13936080932618,13.550000190734863,15.376686633517968 37275,2014-01-06,HD,81.6500015258789,81.9800033569336,81.0999984741211,64.8277359008789,11188800.0,0.0,0.7203039675082579,66.23411739498538,62.144785421787084,57.77857915916237,91.08993944753249,26.809683651167816,63.92582842508952,62.478929646809895,13.550000190734863,15.376686633517968 37276,2014-01-06,HON,86.7089614868164,87.00450134277344,86.18460845947266,70.61671447753906,2051461.0,0.0,0.7475751658724903,72.26560273195417,66.72822356199114,58.873593544227894,105.08742826017071,15.47249300257785,69.24129740397136,68.32549260457357,13.550000190734863,15.376686633517968 37277,2014-01-06,IBM,178.91969299316406,179.12045288085938,177.1510467529297,118.19208526611328,4254919.0,0.0,1.312491042255786,120.89126837284758,108.76988275019929,55.088729641252144,115.89720718386802,28.52439892135355,114.37750727335612,114.41121139526368,13.550000190734863,15.376686633517968 37278,2014-01-06,INTC,25.770000457763672,25.790000915527344,25.450000762939453,19.25005340576172,28682300.0,0.0,0.30563609660171664,19.82559913105529,18.213286939196173,58.45492993090606,86.45239286153438,24.919418739706,18.715495300292968,18.424673239390057,13.550000190734863,15.376686633517968 37279,2014-01-06,JNJ,91.93000030517578,92.75,91.87000274658203,70.89266204833984,7443500.0,0.0,-0.23058388020974974,72.49062725243657,69.2071449643603,51.44422641606636,-38.54766007158169,3.1124442305752957,71.4180923461914,70.98079121907553,13.550000190734863,15.376686633517968 37280,2014-01-06,JPM,59.15999984741211,59.470001220703125,58.83000183105469,44.92045211791992,17550700.0,0.0,0.6539708904515962,45.12037679125679,41.74727114270317,64.43197091578614,174.24798890722678,37.29523376266417,43.3542729695638,41.869423166910806,13.550000190734863,15.376686633517968 37281,2014-01-06,KO,40.47999954223633,40.59000015258789,40.15999984741211,29.551109313964844,11036300.0,0.0,0.18244206365403315,30.34524897261998,28.570568478857073,53.70484111438164,35.99889329687934,3.4599688548492766,29.456359672546387,29.048731549580893,13.550000190734863,15.376686633517968 37282,2014-01-06,MCD,96.62000274658203,96.62000274658203,95.5199966430664,74.0313720703125,5022700.0,0.0,0.10378078688542303,75.50789936959823,72.6776566606752,49.4749673160399,-27.585431524928108,14.754141169593849,74.32481002807617,74.00068868001303,13.550000190734863,15.376686633517968 37283,2014-01-06,MMM,138.75,139.2899932861328,137.47999572753906,100.8090591430664,2712100.0,0.0,2.1059482816071267,105.66131181388468,90.47792616218953,65.4795350710833,89.21714168597941,31.932593859995865,97.10349807739257,94.24187431335449,13.550000190734863,15.376686633517968 37284,2014-01-06,MRK,47.52862548828125,47.843509674072266,47.242366790771484,35.128963470458984,10408107.0,0.0,0.3304845722870837,35.595405996899956,33.7928645719477,59.11964552178042,87.6813492158239,21.86933584193579,34.666632334391274,33.65821475982666,13.550000190734863,15.376686633517968 37285,2014-01-06,MSFT,36.849998474121094,36.88999938964844,36.11000061035156,30.48525619506836,43603700.0,0.0,-0.05979649567355594,32.480464235763385,30.217225583572553,48.734463168291484,-122.89434764761789,23.762509877930796,31.56977081298828,30.83448158899943,13.550000190734863,15.376686633517968 37286,2014-01-06,NKE,39.23500061035156,39.29999923706055,38.70500183105469,34.79597854614258,6045800.0,0.0,0.07393852813893886,35.90768573142878,34.05697186134466,54.20362364203202,-36.23312237817436,4.304862851689398,35.120665868123375,34.620777193705244,13.550000190734863,15.376686633517968 37287,2014-01-06,PG,80.61000061035156,80.9800033569336,80.30000305175781,60.483001708984375,7208200.0,0.0,-0.41813521974443546,63.45993242468411,59.68039617333835,46.771751226505465,-113.18792858466304,21.57677339804807,62.082315826416014,61.50796400705973,13.550000190734863,15.376686633517968 37288,2014-01-06,TRV,89.72000122070312,89.9000015258789,88.7699966430664,70.98809814453125,1763600.0,0.0,0.38873613792291906,72.7651788394807,68.7471517879607,54.505129820601006,15.109586132657991,13.733805309542149,70.92142918904622,69.89705619812011,13.550000190734863,15.376686633517968 37289,2014-01-06,UNH,75.41999816894531,75.41999816894531,74.12000274658203,63.93400192260742,3424500.0,0.0,0.6437278760011012,65.85831958346765,60.46129063076575,55.15594280561387,71.26219386642565,21.636104342364316,63.23765144348145,61.79779790242513,13.550000190734863,15.376686633517968 37290,2014-01-06,V,55.29499816894531,55.57749938964844,54.897499084472656,51.356910705566406,8577600.0,0.0,1.1939607724555046,53.5126646208772,46.242814810275135,64.4962585361697,96.01158970073304,47.08311921382207,49.04429868062337,47.66906153361003,13.550000190734863,15.376686633517968 37291,2014-01-06,VZ,48.77000045776367,49.06999969482422,48.20000076293945,30.067522048950195,16054800.0,0.0,-0.08737385190335445,30.740156564015624,29.386855688791993,48.500542652229285,-48.308994246637596,13.616491526330387,30.279950523376463,30.525625133514403,13.550000190734863,15.376686633517968 37292,2014-01-06,WBA,57.15999984741211,57.93000030517578,56.709999084472656,42.27713394165039,5842700.0,0.0,-0.20777080820266036,43.26293613106485,41.43784168570761,49.89347884303203,-37.931812160492434,18.25632529419494,42.786675516764326,43.119164911905926,13.550000190734863,15.376686633517968 37293,2014-01-06,WMT,78.86000061035156,78.91000366210938,77.79000091552734,63.44766616821289,7280200.0,0.0,0.004503336741180419,64.83999962021582,62.36928268264062,52.197658788764016,-51.730479458675624,13.985086444728859,64.03562355041504,63.08647893269857,13.550000190734863,15.376686633517968 37294,2014-01-07,AAPL,19.440000534057617,19.498571395874023,19.211429595947266,16.9311580657959,317209200.0,1.0,0.04466361479826375,17.996657165505983,16.86770917513122,51.62379270371745,-81.77338446020887,20.117933786351376,17.358224614461264,16.76766916910807,12.920000076293945,27.9009018905273 37295,2014-01-07,AMGN,113.5,116.79000091552734,113.2699966430664,89.17565155029297,3632400.0,1.0,0.3165137810226639,89.1837883371041,84.91054149688027,54.78197853807921,150.95538470892978,13.621550893344942,87.06018473307292,87.36475194295248,12.920000076293945,27.9009018905273 37296,2014-01-07,AXP,90.16999816894531,90.69999694824219,89.01000213623047,77.24465942382812,4039500.0,1.0,1.434431350782944,79.63268776946661,71.14652518219354,64.77398136923026,108.60365895971013,49.12890183346998,74.74561360677083,72.3946746826172,12.920000076293945,27.9009018905273 37297,2014-01-07,BA,138.5800018310547,141.10000610351562,138.5,120.08988189697266,4238500.0,1.0,1.3128981409815594,119.5524203461641,112.89085586843552,64.20947474462984,192.7964117727325,28.278834800871895,115.6077028910319,112.9697093963623,12.920000076293945,27.9009018905273 37298,2014-01-07,CAT,88.7699966430664,89.2300033569336,88.75,67.40555572509766,3512100.0,1.0,0.9373040926938501,70.10654173538188,64.06638306930563,57.18237879076453,56.077034407998504,15.368349516316915,66.0207675933838,65.04246966044109,12.920000076293945,27.9009018905273 37299,2014-01-07,CRM,54.43000030517578,55.119998931884766,54.290000915527344,54.95000076293945,2787200.0,1.0,0.46551805583599304,56.595691237099736,50.67130896126452,54.97566580793713,82.70066540683828,2.309044482237501,53.320000076293944,53.80316670735677,12.920000076293945,27.9009018905273 37300,2014-01-07,CSCO,22.260000228881836,22.40999984741211,22.149999618530273,16.44890785217285,37368800.0,1.0,0.14972668195794903,16.71280424258067,14.720640638858535,53.51004516306306,152.56406312074162,16.985657940152613,15.654597028096516,16.113564761479697,12.920000076293945,27.9009018905273 37301,2014-01-07,CVX,124.41999816894531,125.31999969482422,123.6500015258789,83.06116485595703,4563300.0,1.0,0.5966270485183145,84.13233917371112,79.21532470568341,57.10709911880055,105.64431980874181,13.073478886857979,81.57687174479166,80.40159136454264,12.920000076293945,27.9009018905273 37302,2014-01-07,DIS,76.12000274658203,76.69999694824219,75.9000015258789,70.25695037841797,4494900.0,1.0,1.725381378940824,72.0097593607336,62.52759110313361,68.43638183896948,129.46148512384238,48.2718102891884,66.20643564860026,64.18979962666829,12.920000076293945,27.9009018905273 37303,2014-01-07,GS,180.72999572753906,180.97999572753906,177.52000427246094,149.14923095703125,2734700.0,1.0,2.566165369505228,152.1225997856664,138.91880799021249,63.27419678157145,119.82677977903217,47.03923273081913,143.87102152506512,139.42932637532553,12.920000076293945,27.9009018905273 37304,2014-01-07,HD,81.30999755859375,81.91999816894531,81.08000183105469,65.14746856689453,4630900.0,1.0,0.6913571683574276,66.3358683771113,62.1757267766973,58.88609825901521,89.40461868787335,26.40895964249978,63.98072471618652,62.56364994049072,12.920000076293945,27.9009018905273 37305,2014-01-07,HON,86.3466796875,86.89009857177734,86.2513427734375,70.9056396484375,1650672.0,1.0,0.7391126775150241,72.41956910011739,66.76791716697245,59.768229677346234,100.47818587402043,15.47249300257787,69.31574198404948,68.40542755126953,12.920000076293945,27.9009018905273 37306,2014-01-07,IBM,178.193115234375,181.97897338867188,178.18356323242188,120.54949188232422,6205186.0,1.0,1.5051759205408786,121.7104715256449,108.71574765160118,58.67010122627767,151.90695095923883,40.53375342843594,114.49569753011068,114.47398160298665,12.920000076293945,27.9009018905273 37307,2014-01-07,INTC,25.540000915527344,25.729999542236328,25.469999313354492,19.348344802856445,19665100.0,1.0,0.2908653692085288,19.858236068141505,18.23886914883848,59.351097271053774,84.08866181037524,24.919418739705996,18.72456849416097,18.458750756581626,12.920000076293945,27.9009018905273 37308,2014-01-07,JNJ,93.04000091552734,94.62000274658203,92.98999786376953,72.39757537841797,11063300.0,1.0,-0.07712091625879225,72.4609262390251,69.22532788084794,57.01284352964178,49.14279962238372,24.99695597239654,71.4116938273112,71.0718874613444,12.920000076293945,27.9009018905273 37309,2014-01-07,JPM,59.290000915527344,59.43000030517578,58.11000061035156,44.40272903442383,17851200.0,1.0,0.6350098098976034,45.20019224643393,41.86725732326822,60.97899631444303,121.09185726612722,19.120067195235166,43.391625213623044,41.94735221862793,12.920000076293945,27.9009018905273 37310,2014-01-07,KO,40.47999954223633,40.720001220703125,40.290000915527344,29.639175415039062,11872300.0,1.0,0.16704230903319583,30.340141251569964,28.570541426652692,54.46382012798533,58.92209778537553,7.223274862063575,29.462261390686034,29.083867581685386,12.920000076293945,27.9009018905273 37311,2014-01-07,MCD,96.37999725341797,97.08000183105469,96.12999725341797,74.44071197509766,4881800.0,1.0,0.0996106225605331,75.46643972423763,72.68667383167056,51.15299350437277,18.550800123763487,6.243316578352286,74.3115737915039,74.03568929036459,12.920000076293945,27.9009018905273 37312,2014-01-07,MMM,137.4499969482422,138.1999969482422,137.1300048828125,100.82366943359375,2525500.0,1.0,1.9937916295682356,105.8585920816156,90.94279189055237,65.50565341245253,75.34815362980174,28.70387831022739,97.28173065185547,94.47251154581706,12.920000076293945,27.9009018905273 37313,2014-01-07,MRK,47.671756744384766,48.09160232543945,47.652671813964844,35.39027786254883,10475598.0,1.0,0.3409165371265246,35.685954422706374,33.78452058339714,60.88376645171298,130.88317011249976,27.316845628482028,34.711997731526694,33.69407901763916,12.920000076293945,27.9009018905273 37314,2014-01-07,MSFT,36.33000183105469,36.4900016784668,36.209999084472656,30.72150230407715,35802800.0,1.0,-0.09392339534723959,32.32334149246118,30.20981452102759,50.07670325164466,-115.15726895062629,23.76250987793079,31.541926383972168,30.87532132466634,12.920000076293945,27.9009018905273 37315,2014-01-07,NKE,38.85499954223633,39.0,38.70500183105469,34.822933197021484,6769000.0,1.0,0.051496564541018586,35.782914338466284,34.086447920444854,54.390649715322304,-50.990446708706386,4.304862851689407,35.1153315226237,34.652828788757326,12.920000076293945,27.9009018905273 37316,2014-01-07,PG,80.70999908447266,81.58000183105469,80.62000274658203,61.06800842285156,7158200.0,1.0,-0.38695709321532235,63.147360199444236,59.760456115253035,49.30462753727079,-79.90354715895097,11.299384075843726,62.00106213887533,61.55964444478353,12.920000076293945,27.9009018905273 37317,2014-01-07,TRV,89.05999755859375,89.16999816894531,88.06999969482422,70.57295989990234,1818300.0,1.0,0.30801790836507337,72.7371303395125,68.7265041514543,52.761158291779,-28.413429862819495,2.982350816637696,70.91311060587564,69.95970802307129,12.920000076293945,27.9009018905273 37318,2014-01-07,UNH,74.94000244140625,77.33000183105469,74.94000244140625,65.88890075683594,6542500.0,1.0,0.75729078447592,66.25172656655364,60.327101482152415,60.22304885556813,161.61704408365918,38.58398047438473,63.34894269307454,61.838143603007,12.920000076293945,27.9009018905273 37319,2014-01-07,V,55.1875,55.52750015258789,55.1150016784668,51.74938201904297,8178000.0,1.0,1.1697835418702809,53.59639801703755,46.617912056814994,65.65353950445343,95.07795426398373,47.08311921382207,49.199266560872395,47.79701309204101,12.920000076293945,27.9009018905273 37320,2014-01-07,VZ,49.119998931884766,49.400001525878906,48.58000183105469,30.444211959838867,17594600.0,1.0,-0.056294148882251704,30.719240616570794,29.396656371344243,51.48556730541176,7.980482590862085,4.938098725728629,30.25771967569987,30.550737953186037,12.920000076293945,27.9009018905273 37321,2014-01-07,WBA,57.34000015258789,58.220001220703125,57.290000915527344,42.5509033203125,5804100.0,1.0,-0.18028894317956912,43.277351932592644,41.482616634301884,51.06124743948681,-4.3896012749433195,22.063536353125578,42.719099553426105,43.14137554168701,12.920000076293945,27.9009018905273 37322,2014-01-07,WMT,78.16999816894531,78.8499984741211,77.91999816894531,63.642356872558594,5012300.0,1.0,0.005208885660501039,64.63228531401573,62.456119150705945,53.25450335806021,-43.79052239165105,13.98508644472886,64.03687884012858,63.14181702931722,12.920000076293945,27.9009018905273 37323,2014-01-08,AAPL,19.243213653564453,19.484285354614258,19.238929748535156,17.038372039794922,258529600.0,2.0,0.021792971763659352,17.96485913415157,16.827492016361123,52.61248563546022,-86.808954812154,20.117933786351372,17.38295046488444,16.79562997817993,12.869999885559082,33.16231076296568 37324,2014-01-08,AMGN,116.63999938964844,116.9000015258789,115.3499984741211,88.7543716430664,2481800.0,2.0,0.38218618920819836,89.38776402471893,84.8520873546756,53.8575901042744,184.77177832090567,14.451774904653414,87.1329460144043,87.43432935078938,12.869999885559082,33.16231076296568 37325,2014-01-08,AXP,88.66000366210938,89.63999938964844,88.66000366210938,77.48731231689453,3880200.0,2.0,1.3916389392504414,79.855895513871,71.25963869633408,65.31910991801129,86.97036093010779,42.70383618501696,74.91246617635092,72.59984092712402,12.869999885559082,33.16231076296568 37326,2014-01-08,BA,140.69000244140625,141.39999389648438,139.36000061035156,120.35485076904297,4236100.0,2.0,1.4587167737111457,120.24424336152163,112.7238032083026,64.54396565117713,184.06724045444685,29.619370805357903,115.74587453206381,113.30115699768066,12.869999885559082,33.16231076296568 37327,2014-01-08,CAT,88.77999877929688,89.81999969482422,88.66999816894531,67.56473541259766,4421600.0,2.0,0.8599203089701462,70.10119576107112,64.30290809024723,57.697730077524454,58.569344216415985,21.13837279796055,66.17892939249674,65.09458478291829,12.869999885559082,33.16231076296568 37328,2014-01-08,CRM,55.189998626708984,57.130001068115234,54.7599983215332,56.939998626708984,7036900.0,2.0,0.631581822186611,57.10768134027698,50.48531869024059,59.30754080566523,154.9067294829057,19.522179673804427,53.39500007629395,53.901000022888184,12.869999885559082,33.16231076296568 37329,2014-01-08,CSCO,22.290000915527344,22.360000610351562,22.149999618530273,16.434160232543945,38362700.0,2.0,0.16811788146213225,16.803378537630028,14.720814081693703,53.33432844123168,132.4178237145467,16.985657940152624,15.678992398579915,16.103567552566528,12.869999885559082,33.16231076296568 37330,2014-01-08,CVX,124.44000244140625,124.45999908447266,122.75,81.87906646728516,8282500.0,2.0,0.5189853633439441,84.13004745716188,79.21429839855102,52.90923236147791,41.949416237843586,2.2971747102312734,81.56049118041992,80.47464294433594,12.869999885559082,33.16231076296568 37331,2014-01-08,DIS,76.12999725341797,76.27999877929688,74.80999755859375,69.2261962890625,10900300.0,2.0,1.6264343597115385,72.14691988858198,62.84849026766801,64.05107281416693,94.06699225116472,26.901073738709393,66.38669802347819,64.34038562774658,12.869999885559082,33.16231076296568 37332,2014-01-08,GS,178.5,178.89999389648438,177.25999450683594,149.27476501464844,2208600.0,2.0,2.5165024924790202,152.2864373208741,139.6559424398681,63.426133007571785,98.32847247483879,44.37927104058626,144.17469787597656,139.69372965494793,12.869999885559082,33.16231076296568 37333,2014-01-08,HD,81.54000091552734,81.94000244140625,81.02999877929688,65.49119567871094,4662300.0,2.0,0.6882191646279523,66.47699570844446,62.220850132009645,60.051482352448446,90.04745596407247,25.350142683508665,64.06431325276692,62.64336115519206,12.869999885559082,33.16231076296568 37334,2014-01-08,HON,85.8699951171875,86.56595611572266,85.72698974609375,70.62451934814453,2774685.0,2.0,0.7016340353025896,72.5164960159579,66.87168071133704,58.48761155318941,73.66907087410029,5.602836985610109,69.35843098958334,68.46293716430664,12.869999885559082,33.16231076296568 37335,2014-01-08,IBM,181.0038299560547,181.08985900878906,179.0248565673828,119.4438705444336,4815470.0,2.0,1.5507891410118049,122.19933852167519,108.89472962407676,56.4847539761562,131.63415483444953,40.53375342843594,114.63697713216146,114.50368181864421,12.869999885559082,33.16231076296568 37336,2014-01-08,INTC,25.639999389648438,25.709999084472656,25.299999237060547,19.227373123168945,29680500.0,2.0,0.2663279944472414,19.875204158152368,18.259706043874,57.764658601750696,68.4347123224613,16.441753381519423,18.763885243733725,18.488814481099446,12.869999885559082,33.16231076296568 37337,2014-01-08,JNJ,94.16999816894531,94.5999984741211,93.87999725341797,72.2977523803711,9096700.0,2.0,0.03602938233447617,72.40570815150751,69.25904557163703,56.567682392769456,67.13354418371279,24.996955972396535,71.38379770914713,71.14009717305501,12.869999885559082,33.16231076296568 37338,2014-01-08,JPM,58.540000915527344,58.90999984741211,58.29999923706055,44.82147979736328,14687400.0,2.0,0.6463223026906775,45.35507642274646,41.920010552351194,62.653636935738234,113.25112973060567,19.120067195235173,43.43688481648763,42.03238639831543,12.869999885559082,33.16231076296568 37339,2014-01-08,KO,40.439998626708984,40.439998626708984,39.83000183105469,29.30893898010254,15339600.0,2.0,0.1267297109275347,30.32078382696541,28.55614202294914,51.207216992771,-16.923182457445403,6.554918876879666,29.457155227661133,29.11362101236979,12.869999885559082,33.16231076296568 37340,2014-01-08,MCD,95.55000305175781,95.70999908447266,95.0,73.69154357910156,7669800.0,2.0,0.03544551496086967,75.46384135753078,72.66533039539891,48.12679316025251,-73.15142858349876,21.526399470565135,74.258810933431,74.05437393188477,12.869999885559082,33.16231076296568 37341,2014-01-08,MMM,137.47999572753906,137.75,136.33999633789062,100.07657623291016,3122700.0,2.0,1.8236011582061025,105.91264085180578,91.47910948388758,62.98482060116977,60.02857602358174,21.527722742136714,97.4187016805013,94.67393264770507,12.869999885559082,33.16231076296568 37342,2014-01-08,MRK,47.80534362792969,47.843509674072266,47.328243255615234,35.164268493652344,14353094.0,2.0,0.3271754028052669,35.72848830013872,33.789692165559515,58.620430243853406,82.5057411402749,16.010015675683842,34.74236373901367,33.728509457906085,12.869999885559082,33.16231076296568 37343,2014-01-08,MSFT,36.0,36.13999938964844,35.58000183105469,30.173057556152344,59971700.0,2.0,-0.16334122090498582,32.08723975196831,30.19700612052924,47.114269605045074,-157.32033285561312,33.76034519448828,31.491019376118977,30.90185619990031,12.869999885559082,33.16231076296568 37344,2014-01-08,NKE,38.75,38.974998474121094,38.46500015258789,34.64316177368164,6897800.0,2.0,0.01898623376862929,35.646765045154915,34.11290940858044,52.9001291421645,-70.91835897971522,11.308223368013296,35.09235776265462,34.68173491160075,12.869999885559082,33.16231076296568 37345,2014-01-08,PG,80.97000122070312,81.1500015258789,80.05000305175781,60.182979583740234,13458800.0,2.0,-0.42872060981574833,62.74202414986762,59.825277028110904,45.88731807542924,-109.91750338945906,18.31197885625558,61.883307139078774,61.5892562230428,12.869999885559082,33.16231076296568 37346,2014-01-08,TRV,88.20999908447266,88.4000015258789,87.2300033569336,69.91832733154297,2627700.0,2.0,0.18904555316301241,72.73487042037446,68.6593129292349,50.14389051156074,-76.55736054078838,8.154913357588303,70.84857330322265,70.00496673583984,12.869999885559082,33.16231076296568 37347,2014-01-08,UNH,76.33000183105469,76.45999908447266,75.4800033569336,65.12242126464844,6172200.0,2.0,0.7764908155625889,66.4447110037094,60.29774009187166,57.58394768483354,127.16951495765557,38.583980474384724,63.410948816935225,61.86156838734944,12.869999885559082,33.16231076296568 37348,2014-01-08,V,55.35499954223633,55.75,55.15999984741211,51.91526412963867,8487200.0,2.0,1.1507431615804435,53.62063988285452,47.075630487628885,66.13617098028347,93.28090240584974,49.66137302817137,49.35579249064128,47.91541105906169,12.869999885559082,33.16231076296568 37349,2014-01-08,VZ,48.689998626708984,49.06999969482422,48.36000061035156,30.275672912597656,13110700.0,2.0,-0.044747135766638024,30.659023405685367,29.423346589431823,50.14041036604684,-22.929367363675546,9.845566481976167,30.233163833618164,30.570674673716226,12.869999885559082,33.16231076296568 37350,2014-01-08,WBA,57.45000076293945,59.43000030517578,57.06999969482422,43.9196891784668,10369000.0,2.0,-0.04751209793061406,43.58358676634223,41.37615253724663,56.32579923779817,73.1413600921574,35.46871172988818,42.6909839630127,43.18688996632894,12.869999885559082,33.16231076296568 37351,2014-01-08,WMT,78.5,78.51000213623047,77.5999984741211,63.1394157409668,5955200.0,2.0,-0.03441835443749852,64.36552209911345,62.55089940967561,50.283632386107605,-68.63038289307217,19.78019003383907,63.995826975504556,63.18836975097656,12.869999885559082,33.16231076296568 37352,2014-01-09,AAPL,19.5285701751709,19.53071403503418,19.11964225769043,16.820791244506836,279148800.0,3.0,-0.013730848719639255,17.951325003959393,16.75001223816707,50.44794608914041,-119.33911213407099,24.218205814743936,17.39630610148112,16.818286418914795,12.890000343322754,21.164333749605195 37353,2014-01-09,AMGN,116.54000091552734,118.95999908447266,116.22000122070312,91.0597915649414,3400000.0,3.0,0.6131916744124482,90.17631120472849,84.4304125806719,57.88102632983581,279.80290375172945,28.2559666358141,87.25881169637044,87.53355827331544,12.890000343322754,21.164333749605195 37354,2014-01-09,AXP,89.88999938964844,89.93000030517578,88.06999969482422,77.02799987792969,3469200.0,3.0,1.3056126793659644,79.9782170259808,71.4674716031696,63.39797982039088,72.30946483332944,32.4229294885353,75.0426872253418,72.78769912719727,12.890000343322754,21.164333749605195 37355,2014-01-09,BA,141.50999450683594,142.52000427246094,140.5399932861328,121.47445678710938,4052500.0,3.0,1.645651888844057,121.06368486969096,112.62485120208639,65.93555527400629,201.5041440489293,34.50500994224966,116.0059799194336,113.63025932312011,12.890000343322754,21.164333749605195 37356,2014-01-09,CAT,89.26000213623047,89.80000305175781,88.69000244140625,67.99675750732422,4466400.0,3.0,0.8239556277520421,70.13116765987486,64.52230676639466,59.08050859394479,58.98583661812331,21.138372797960535,66.31308784484864,65.14599698384603,12.890000343322754,21.164333749605195 37357,2014-01-09,CRM,57.0099983215332,57.0099983215332,55.650001525878906,56.290000915527344,4968100.0,3.0,0.7026395787238968,57.41815354873565,50.43184645126434,57.440185647947864,142.26207145625827,19.522179673804427,53.513000106811525,53.98633340199788,12.890000343322754,21.164333749605195 37358,2014-01-09,CSCO,22.290000915527344,22.309999465942383,21.920000076293945,16.286699295043945,31794000.0,3.0,0.16884780194019733,16.860465640043216,14.740459710145993,51.5822389545056,99.60989208638334,6.890174675552813,15.703106562296549,16.09038100242615,12.890000343322754,21.164333749605195 37359,2014-01-09,CVX,123.41999816894531,123.41999816894531,122.0199966430664,81.87906646728516,5643500.0,3.0,0.45224062010656496,84.11068376188668,79.20909239167777,52.90923236147791,5.4330903567186555,5.510769590184019,81.55052998860677,80.53770624796549,12.890000343322754,21.164333749605195 37360,2014-01-09,DIS,75.45999908447266,75.45999908447266,74.31999969482422,68.93168640136719,8052900.0,3.0,1.5068832355452457,72.23460820353482,63.14759318196321,62.8604916542512,71.89528947216668,18.68106747638788,66.5710828145345,64.47666918436686,12.890000343322754,21.164333749605195 37361,2014-01-09,GS,179.0800018310547,179.0800018310547,176.61000061035156,148.40472412109375,2149500.0,3.0,2.3795097683432402,152.4039761764757,140.18004176786022,61.59902089463466,83.97688203477398,37.721524024434075,144.41101582845053,139.9511355082194,12.890000343322754,21.164333749605195 37362,2014-01-09,HD,81.9000015258789,81.94000244140625,80.97000122070312,65.20344543457031,4966000.0,3.0,0.6549632258243747,66.50253337082968,62.43192211928262,58.612692929912434,76.57364809788544,24.017763950159253,64.12319679260254,62.717878405253096,12.890000343322754,21.164333749605195 37363,2014-01-09,HON,86.6517562866211,87.17610931396484,86.0416030883789,70.6479721069336,1901256.0,3.0,0.6661454726144598,72.60007056885189,66.9934841186481,58.564232871665396,83.51518075984669,14.674390785008857,69.40736770629883,68.52705345153808,12.890000343322754,21.164333749605195 37364,2014-01-09,IBM,180.70745849609375,181.16635131835938,178.34608459472656,119.06895446777344,4520080.0,3.0,1.5389453487581903,122.54573999871748,109.200288901429,55.75622324611309,113.30845829223786,34.40614567609831,114.81574681599935,114.51860122680664,12.890000343322754,21.164333749605195 37365,2014-01-09,INTC,25.420000076293945,25.549999237060547,25.25,19.13663673400879,20878000.0,3.0,0.23683024819758813,19.88153515190311,18.29042338996701,56.59094398871178,53.725369912412155,14.009190179768535,18.8032018661499,18.514993890126547,12.890000343322754,21.164333749605195 37366,2014-01-09,JNJ,94.94000244140625,95.37999725341797,94.08999633789062,72.73542785644531,7944700.0,3.0,0.15918359291535467,72.52625553133974,69.18380001065243,58.053234465926046,99.31276784500787,32.28684597998684,71.36076380411784,71.21115379333496,12.890000343322754,21.164333749605195 37367,2014-01-09,JPM,58.97999954223633,59.0,58.33000183105469,44.73774719238281,13242500.0,3.0,0.6411403464738044,45.47662847529017,41.98335191716589,62.10233016080083,107.1116782505941,20.621016000934766,43.47456219991048,42.11350371042887,12.890000343322754,21.164333749605195 37368,2014-01-09,KO,39.95000076293945,40.0,39.52000045776367,29.15484619140625,14070200.0,3.0,0.08140925108063968,30.321354686745476,28.54676607894056,49.77069902718225,-76.13776389452312,14.472280109424773,29.448369789123536,29.13910592397054,12.890000343322754,21.164333749605195 37369,2014-01-09,MCD,96.23999786376953,96.3499984741211,95.25,73.73013305664062,7709000.0,3.0,-0.012151867599385469,75.46379103474561,72.66769700236375,48.28980363665747,-39.68884677097862,10.610238545806196,74.19073740641277,74.07395731608072,12.890000343322754,21.164333749605195 37370,2014-01-09,MMM,137.02000427246094,137.42999267578125,136.1999969482422,99.94471740722656,2539900.0,3.0,1.6589606129737575,105.81267001038584,92.2309716522118,62.545361921602684,53.28386905390907,20.257527357139764,97.54615046183268,94.86489575703939,12.890000343322754,21.164333749605195 37371,2014-01-09,MRK,47.538169860839844,47.709922790527344,47.08015441894531,34.97358322143555,9771447.0,3.0,0.2974697014615657,35.74869751684824,33.80721755273184,56.77820313236632,48.35224932835617,8.158264259855109,34.749576314290366,33.766061019897464,12.890000343322754,21.164333749605195 37372,2014-01-09,MSFT,35.880001068115234,35.90999984741211,35.400001525878906,29.978992462158203,36516300.0,3.0,-0.23134794391523172,31.988163251120376,30.078391199868392,46.11565236276452,-161.08017536817334,36.31127339905223,31.431674575805665,30.92069040934245,12.890000343322754,21.164333749605195 37373,2014-01-09,NKE,38.709999084472656,38.72999954223633,38.380001068115234,34.64316177368164,6263200.0,3.0,-0.006701190440715266,35.554660303690774,34.12041179408755,52.90012914216449,-82.68285458937069,13.699305905396495,35.065501022338864,34.70616124471029,12.890000343322754,21.164333749605195 37374,2014-01-09,PG,80.54000091552734,80.80000305175781,80.02999877929688,60.317989349365234,10833900.0,3.0,-0.4457855989563626,62.50955575368283,59.81548430063846,46.47278490265833,-110.56425127792342,18.553545034455254,61.75855140686035,61.61789328257243,12.890000343322754,21.164333749605195 37375,2014-01-09,TRV,87.76000213623047,88.22000122070312,87.16999816894531,69.99816131591797,1687200.0,3.0,0.10004775165099034,72.72823996048264,68.60526986617752,50.453958018565324,-75.09209622476308,8.907185439457464,70.7795529683431,70.04441197713216,12.890000343322754,21.164333749605195 37376,2014-01-09,UNH,75.6500015258789,76.23999786376953,75.6500015258789,65.5185546875,6291500.0,3.0,0.8142850637860235,66.6759846960825,60.24128405696926,58.55497164438929,125.00582667932774,38.58398047438474,63.4767214457194,61.88516063690186,12.890000343322754,21.164333749605195 37377,2014-01-09,V,55.88750076293945,56.130001068115234,55.415000915527344,51.842838287353516,8386400.0,3.0,1.1169340424635905,53.42454262854193,47.79690703271295,65.71906893970304,93.33222345166564,53.773280234086066,49.511383819580075,48.027783711751304,12.890000343322754,21.164333749605195 37378,2014-01-09,VZ,48.43000030517578,48.5099983215332,47.4900016784668,29.65142822265625,14567000.0,3.0,-0.08498768895324815,30.638867279986236,29.379662230511812,45.57775216951837,-123.43082935091519,25.995367929358864,30.192122840881346,30.58308900197347,12.890000343322754,21.164333749605195 37379,2014-01-09,WBA,59.38999938964844,62.2400016784668,59.380001068115234,45.2366943359375,15062300.0,3.0,0.16211703381972598,44.267414792583565,41.02823263783635,60.54987865114982,260.3746182063311,54.77801526938614,42.72181243896485,43.245276832580565,12.890000343322754,21.164333749605195 37380,2014-01-09,WMT,78.38999938964844,78.4000015258789,77.48999786376953,63.350318908691406,5916300.0,3.0,-0.04824892114096002,64.26488439266421,62.57122553165218,51.45834395310612,-65.32119214996254,21.718206401835303,63.94513676961263,63.240319697062176,12.890000343322754,21.164333749605195 37381,2014-01-10,AAPL,19.27964210510254,19.314285278320312,18.96821403503418,16.70855140686035,304976000.0,4.0,-0.05036003017869817,17.958951620945964,16.65328402053353,49.364173160830624,-159.38911680444815,29.152908843275693,17.3958251953125,16.83770071665446,12.140000343322754,25.904784155553433 37382,2014-01-10,AMGN,119.0,119.0,116.19999694824219,90.3704605102539,3053100.0,4.0,0.7322015667265873,90.65094456976472,84.33414148980559,56.36091313438947,222.28100660343938,28.49546386570014,87.36910247802734,87.62307853698731,12.140000343322754,25.904784155553433 37383,2014-01-10,AXP,89.26000213623047,89.55999755859375,88.0999984741211,76.74198913574219,2901600.0,4.0,1.2005187392891798,79.93203298368319,71.93536127290862,62.21918496858892,60.67285269401869,32.422929488535296,75.14896748860677,72.98260459899902,12.140000343322754,25.904784155553433 37384,2014-01-10,BA,142.7899932861328,142.8000030517578,140.89999389648438,121.27787017822266,4549500.0,4.0,1.7576750343065726,121.55840640844012,112.92839321314192,65.4688233348362,183.87594536414386,35.69787509968388,116.20882161458333,113.97425181070963,12.140000343322754,25.904784155553433 37385,2014-01-10,CAT,89.41000366210938,90.5999984741211,89.29000091552734,68.6031265258789,5416000.0,4.0,0.8347596809530131,70.07868037775523,64.97120670720571,60.934617885151106,76.08085503189086,28.673039568763812,66.4684689839681,65.2136624654134,12.140000343322754,25.904784155553433 37386,2014-01-10,CRM,56.52000045776367,57.040000915527344,55.810001373291016,56.95000076293945,3517500.0,4.0,0.8029538820298754,57.736151743964534,50.66584830181183,58.802699824536084,143.36478741362993,19.8140246048295,53.66800015767415,54.09016672770182,12.140000343322754,25.904784155553433 37387,2014-01-10,CSCO,22.229999542236328,22.280000686645508,21.989999771118164,16.38254737854004,30318600.0,4.0,0.17514148644617578,16.91616857215038,14.79522135094532,52.62863255219745,97.18189272534323,6.890174675552821,15.731879075368246,16.08074310620626,12.140000343322754,25.904784155553433 37388,2014-01-10,CVX,122.5,122.83999633789062,120.37000274658203,80.36485290527344,8127500.0,4.0,0.2740020257844975,84.13074069029972,79.11664547913387,48.06578474507316,-71.89307900519249,20.222811989069392,81.51134643554687,80.58025207519532,12.140000343322754,25.904784155553433 37389,2014-01-10,DIS,75.08000183105469,75.51000213623047,74.55999755859375,69.38263702392578,6219000.0,4.0,1.432018635384921,72.22701916483942,63.682522918900816,63.922722056812695,74.15678421377689,19.251634427177745,66.72686309814453,64.62637767791747,12.140000343322754,25.904784155553433 37390,2014-01-10,GS,177.39999389648438,178.7100067138672,177.0,149.23292541503906,2506500.0,4.0,2.31112970572147,152.26808261351187,141.2185751013319,62.65830032822115,83.22852623044841,37.721524024434075,144.7149648030599,140.2477762858073,12.140000343322754,25.904784155553433 37391,2014-01-10,HD,81.72000122070312,82.04000091552734,81.41999816894531,65.5551528930664,4981000.0,4.0,0.6495004701651368,66.57874245016335,62.59631820352319,59.829630950982455,90.056150511703,25.42994638518044,64.17789446512857,62.81376870473226,12.140000343322754,25.904784155553433 37392,2014-01-10,HON,86.4420166015625,86.57548522949219,85.57444763183594,70.4058837890625,3145475.0,4.0,0.6114377531555277,72.5389531414423,67.34431788516903,57.432272934683375,57.397134432308434,6.312699774175022,69.44979731241862,68.59801190694174,12.140000343322754,25.904784155553433 37393,2014-01-10,IBM,180.0286865234375,180.27725219726562,178.08795166015625,118.9926986694336,4207430.0,4.0,1.5060451019824086,122.70673837767369,109.80562887086147,55.60532122616807,96.90262423663472,32.065249879398685,115.0265007019043,114.55658327738443,12.140000343322754,25.904784155553433 37394,2014-01-10,INTC,25.5,25.850000381469727,25.5,19.302976608276367,30588800.0,4.0,0.22428983585584206,19.87217988241786,18.383704860318957,58.20158319390986,77.42038633879699,24.16982173206775,18.850583775838217,18.54469477335612,12.140000343322754,25.904784155553433 37395,2014-01-10,JNJ,94.63999938964844,94.9800033569336,94.13999938964844,72.74310302734375,6697400.0,4.0,0.254470140844802,72.77278879023758,69.06242162846358,58.0792458259904,95.73331551322792,32.28684597998685,71.35257314046224,71.28068606058757,12.140000343322754,25.904784155553433 37396,2014-01-10,JPM,58.66999816894531,58.7599983215332,58.18000030517578,44.532169342041016,12694900.0,4.0,0.6133745938951662,45.501327032122404,42.170641809430336,60.744764418511416,83.43438491518766,16.7605704357954,43.51748962402344,42.196237309773764,12.140000343322754,25.904784155553433 37397,2014-01-10,KO,39.959999084472656,40.290000915527344,39.900001525878906,29.448366165161133,13290000.0,4.0,0.06838872630262571,30.321354686745476,28.54676607894056,52.40186604813627,-6.732598488279103,5.530927591937643,29.452283541361492,29.172519048055012,12.140000343322754,25.904784155553433 37398,2014-01-10,MCD,95.83000183105469,96.22000122070312,95.63999938964844,73.99275207519531,5512200.0,4.0,-0.028355116072731334,75.46618660576341,72.7070082794905,49.40905023767333,-16.58281546433655,10.610238545806205,74.14980239868164,74.1096627553304,12.140000343322754,25.904784155553433 37399,2014-01-10,MMM,136.9499969482422,137.19000244140625,135.67999267578125,99.74694061279297,3254300.0,4.0,1.495286132532371,105.50799303335862,93.22489652352616,61.87549242097437,45.30440766518118,15.465790405339346,97.6445442199707,95.07175636291504,12.140000343322754,25.904784155553433 37400,2014-01-10,MRK,47.54771041870117,47.77671813964844,47.23282241821289,35.22783660888672,8533969.0,4.0,0.291088357225874,35.78480862793154,33.867862423093854,58.57393188380759,70.45198200477782,9.913095739659388,34.76713040669759,33.80994981129964,12.140000343322754,25.904784155553433 37401,2014-01-10,MSFT,35.900001525878906,36.150001525878906,35.75,30.409313201904297,40548800.0,4.0,-0.24766554032339272,31.90080859424789,30.03327458141129,48.61403647572886,-115.33965728002549,29.218600341173605,31.39483013153076,30.946138381958008,12.140000343322754,25.904784155553433 37402,2014-01-10,NKE,38.5,38.67499923706055,38.349998474121094,34.5667839050293,5108000.0,4.0,-0.032843119836933,35.547080475653445,34.142372649346555,52.249121461599614,-85.19059534933214,14.568342963196319,35.029080073038735,34.73192780812581,12.140000343322754,25.904784155553433 37403,2014-01-10,PG,80.58999633789062,80.88999938964844,80.19999694824219,60.227970123291016,8448300.0,4.0,-0.4612564478108325,62.114604843627184,59.93142443798903,46.12854096529886,-104.30807387073118,16.891184255039356,61.65004590352376,61.65917021433513,12.140000343322754,25.904784155553433 37404,2014-01-10,TRV,88.0999984741211,88.12000274658203,87.08000183105469,69.846435546875,1863000.0,4.0,0.017076503914182695,72.71228726780818,68.65235582911565,49.84449151513611,-77.95560386881888,10.087878456353302,70.70547510782878,70.09085400899251,12.140000343322754,25.904784155553433 37405,2014-01-10,UNH,76.19999694824219,76.30000305175781,74.55000305175781,64.33015441894531,6632200.0,4.0,0.7398151791329468,66.74470284808419,60.39302946697928,54.670789753362115,78.22349475948548,20.283799954839743,63.49001324971517,61.901100095113115,12.140000343322754,25.904784155553433 37406,2014-01-10,V,55.459999084472656,55.685001373291016,55.002498626708984,51.66061782836914,6429600.0,4.0,1.0631807183081818,53.36589706493641,48.21696388171886,64.65773851015464,76.11949182210459,40.45958638354994,49.648519134521486,48.14516302744548,12.140000343322754,25.904784155553433 37407,2014-01-10,VZ,47.84000015258789,48.09000015258789,47.43000030517578,29.807498931884766,11445900.0,4.0,-0.10309658215013329,30.63795213763916,29.366925143549807,46.8291445410643,-132.20435170895385,26.95996784839647,30.155460675557453,30.60314769744873,12.140000343322754,25.904784155553433 37408,2014-01-10,WBA,60.970001220703125,61.33000183105469,60.0,44.659584045410156,7371800.0,4.0,0.2784716063590338,44.59995273428057,40.8939849488249,58.00668318311537,221.59969165329215,54.77801526938614,42.74203643798828,43.29895210266113,12.140000343322754,25.904784155553433 37409,2014-01-10,WMT,78.30999755859375,78.72000122070312,77.54000091552734,63.30974578857422,5181300.0,4.0,-0.0617715921442894,64.1471980549442,62.60373044237025,51.21750383922757,-54.0847181404272,13.212901300544369,63.886373138427736,63.295760790506996,12.140000343322754,25.904784155553433 37468,2014-01-13,AAPL,18.925357818603516,19.375,18.924285888671875,16.796024322509766,378492800.0,0.0,-0.07150630693751125,17.94509700808283,16.58935485806707,50.22624809497537,-146.1027220998748,25.64622617383332,17.385134251912437,16.85731054941813,13.279999732971191,89.42984412743878 37469,2014-01-13,AMGN,118.31999969482422,118.7300033569336,115.94000244140625,89.15267181396484,3703900.0,0.0,0.7199532209242676,90.82100654406563,84.45742668347344,53.77969111966774,161.60551787959835,25.582718480925372,87.43497111002604,87.65619939168295,13.279999732971191,89.42984412743878 37470,2014-01-13,AXP,88.5199966430664,89.0,86.87999725341797,75.3900375366211,5641000.0,0.0,0.9966510662018351,79.66393716182817,72.54183371219527,57.03362301240554,23.3780151924606,13.160034159036007,75.19577585856119,73.13956209818522,13.279999732971191,89.42984412743878 37471,2014-01-13,BA,141.5500030517578,142.13999938964844,140.3800048828125,120.25225830078125,4462400.0,0.0,1.7435967787413489,121.73668468100958,113.41162922279902,63.05973693748669,144.7888362771306,30.96273603228401,116.37918523152669,114.27049446105957,13.279999732971191,89.42984412743878 37472,2014-01-13,CAT,90.26000213623047,91.26000213623047,89.81999969482422,68.13320922851562,5213600.0,0.0,0.7962251840307459,69.92252269373127,65.45480427160076,58.79871917471083,78.79049319134138,34.215992397840715,66.6003547668457,65.26697273254395,13.279999732971191,89.42984412743878 37473,2014-01-13,CRM,56.970001220703125,57.369998931884766,55.86000061035156,56.209999084472656,5306500.0,0.0,0.8133657648901504,57.76021060633497,51.164789393665025,56.697387750515325,127.41192267098063,23.09314397815124,53.78466682434082,54.15066668192546,13.279999732971191,89.42984412743878 37474,2014-01-13,CSCO,22.389999389648438,22.81999969482422,22.139999389648438,16.360435485839844,59600000.0,0.0,0.1763126098015988,16.927044452007983,14.919671189013744,52.358582668589456,116.63096604652172,24.394365397871674,15.758451112111409,16.072931655248006,13.279999732971191,89.42984412743878 37475,2014-01-13,CVX,120.80999755859375,120.9000015258789,119.01000213623047,79.1960220336914,6504200.0,0.0,0.03799380371610539,84.24384233600783,78.8879897867949,44.7915695025579,-152.04163773707836,29.84686879149066,81.44117177327475,80.59223136901855,13.279999732971191,89.42984412743878 37476,2014-01-13,DIS,74.9000015258789,75.12999725341797,73.05000305175781,67.43156433105469,8232800.0,0.0,1.2014036069347327,71.99956599979924,64.24497059077692,56.668482743185656,32.18662649508028,2.7703403668101956,66.83003209431966,64.74493185679118,13.279999732971191,89.42984412743878 37477,2014-01-13,GS,178.3000030517578,178.3000030517578,175.69000244140625,147.1332244873047,2823800.0,0.0,2.063720412215929,151.8279365840973,142.2903236087738,58.43106126447123,57.332352568336134,24.500030923348152,144.9285669962565,140.44521891276042,13.279999732971191,89.42984412743878 37478,2014-01-13,HD,81.61000061035156,82.12999725341797,80.95999908447266,64.72382354736328,6952400.0,0.0,0.5715019477530774,66.48392218198873,62.886180891131374,55.81654008905956,59.704774847551356,14.926624465445318,64.1966625213623,62.89898503621419,13.279999732971191,89.42984412743878 37479,2014-01-13,HON,85.6793212890625,86.23226928710938,84.60201263427734,69.39852142333984,2598782.0,0.0,0.4812482371895328,72.36359145818363,67.72115127863276,53.020833753689764,18.154776833636177,8.52871504822005,69.44979731241862,68.6442818959554,13.279999732971191,89.42984412743878 37480,2014-01-13,IBM,178.06883239746094,178.72848510742188,175.77438354492188,117.02287292480469,6050796.0,0.0,1.3059685517804809,122.38097302663304,110.81703951609155,51.85498333546264,57.981100884601844,13.179535044637097,115.13643213907878,114.53992907206218,13.279999732971191,89.42984412743878 37481,2014-01-13,INTC,25.6299991607666,25.989999771118164,25.420000076293945,19.280292510986328,40274500.0,0.0,0.21009915932728163,19.852286496165203,18.48147529124935,57.89851959707875,74.57023030614167,28.39072012116804,18.890908241271973,18.57014741897583,13.279999732971191,89.42984412743878 37482,2014-01-13,JNJ,94.37000274658203,94.98999786376953,94.05999755859375,72.5588150024414,9589200.0,0.0,0.31152385998996124,72.98492262478447,69.10673768405343,57.19823843049166,92.68987892947926,30.79689182519455,71.34028803507486,71.33215128580729,13.279999732971191,89.42984412743878 37483,2014-01-13,JPM,58.5099983215332,58.66999816894531,57.529998779296875,43.93069076538086,20711600.0,0.0,0.5366495782792242,45.46218681800771,42.34347037803721,56.975079810791236,44.39875975142554,1.68560506744335,43.532552083333336,42.24764060974121,13.279999732971191,89.42984412743878 37484,2014-01-13,KO,40.0,40.130001068115234,39.5,29.008068084716797,14091900.0,0.0,0.02228460814990285,30.301946570697623,28.589655754741827,48.462473589860686,-73.94700476831012,15.287078687654173,29.4361390431722,29.194464524586994,13.279999732971191,89.42984412743878 37485,2014-01-13,MCD,95.83000183105469,95.83000183105469,94.58999633789062,73.24356842041016,5753200.0,0.0,-0.10049077191280276,75.39261903039899,72.83696013219866,46.44250734464516,-90.77061025748777,23.493759117466393,74.09239018758139,74.11475321451823,13.279999732971191,89.42984412743878 37486,2014-01-13,MMM,135.80999755859375,137.05999755859375,134.57000732421875,98.64826202392578,2633400.0,0.0,1.2623669668919177,104.96813508892033,94.35805051898983,58.287985676511994,30.930087999405632,5.842678174193574,97.67335510253906,95.2466993967692,13.279999732971191,89.42984412743878 37487,2014-01-13,MRK,48.568702697753906,50.992366790771484,48.463741302490234,37.51609420776367,39081282.0,0.0,0.465310550031667,36.484992215626484,33.506679155833474,70.1285509288351,362.4461307063182,54.57702729477425,34.85512733459473,33.88497727711995,13.279999732971191,89.42984412743878 37488,2014-01-13,MSFT,35.9900016784668,36.02000045776367,34.83000183105469,29.514917373657227,45901900.0,0.0,-0.3289753979925365,31.9851393810641,29.759940803872425,44.206984104501764,-160.9929330055874,41.657915901276006,31.321141052246094,30.954586251576742,13.279999732971191,89.42984412743878 37489,2014-01-13,NKE,38.415000915527344,38.459999084472656,37.5,33.784847259521484,8262400.0,0.0,-0.11532712034642856,35.63024311391855,34.012023731784566,46.22451072206896,-168.75146706493314,34.533268804221564,34.97062644958496,34.73861440022787,13.279999732971191,89.42984412743878 37490,2014-01-13,PG,80.01000213623047,80.5,79.69000244140625,60.01046371459961,9360800.0,0.0,-0.48547193808745703,62.06484047358962,59.8094316821721,45.28998923576695,-124.32838391989448,23.39781627401619,61.54329045613607,61.6800458908081,13.279999732971191,89.42984412743878 37491,2014-01-13,TRV,87.33000183105469,87.55000305175781,86.2699966430664,68.92839050292969,2215800.0,0.0,-0.1213584259255498,72.73953100660341,68.60196374437314,46.34064874755461,-125.69105688000197,20.057062931689412,70.59550323486329,70.10082728068033,13.279999732971191,89.42984412743878 37492,2014-01-13,UNH,74.66999816894531,75.0,73.68000030517578,63.67565155029297,5248700.0,0.0,0.6208278306474924,66.66015725025446,60.729900885731865,52.67987533142107,23.823576405404584,8.203545780883735,63.486062876383464,61.88725706736247,13.279999732971191,89.42984412743878 37493,2014-01-13,V,55.505001068115234,56.04750061035156,54.65250015258789,51.139625549316406,13554400.0,0.0,0.9673896333240037,53.039337725090505,48.904698758674144,61.71010874325438,66.09713865266752,44.93790366619586,49.764628092447914,48.23730545043945,13.279999732971191,89.42984412743878 37494,2014-01-13,VZ,47.650001525878906,47.75,46.95000076293945,29.358030319213867,18784000.0,0.0,-0.15196461763540015,30.672234986110656,29.296275641635926,43.82681628791451,-183.58375385478382,34.28479700602946,30.106286493937173,30.606143538157145,13.279999732971191,89.42984412743878 37495,2014-01-13,WBA,60.27000045776367,61.189998626708984,60.08000183105469,44.541202545166016,5422000.0,0.0,0.357015592159712,44.86118614308782,40.82882202036433,57.49424776653337,202.6414493135107,54.778015269386145,42.766452916463216,43.33482945760091,13.279999732971191,89.42984412743878 37496,2014-01-13,WMT,77.5999984741211,77.97000122070312,77.23999786376953,62.86356735229492,6157900.0,0.0,-0.10725490944673766,64.12428778180444,62.54470483294165,48.62836061978802,-90.85022161851704,18.892714151036913,63.80601565043131,63.327231089274086,13.279999732971191,89.42984412743878 37497,2014-01-14,AAPL,19.222143173217773,19.526071548461914,19.2021427154541,17.130231857299805,332561600.0,1.0,-0.06059858587427058,17.932858228591794,16.576386880966314,53.36437704323243,-82.44795178044012,17.183485105034315,17.375017992655437,16.88072935740153,12.279999732971191,25.028783499713576 37498,2014-01-14,AMGN,116.83999633789062,117.94000244140625,116.22000122070312,90.16368865966797,2541200.0,1.0,0.7828032599566228,91.11427969797091,84.59000420705837,55.52887383572568,150.54021330554332,25.582718480925372,87.52790298461915,87.68621241251627,12.279999732971191,25.028783499713576 37499,2014-01-14,AXP,87.08000183105469,87.44999694824219,86.06999969482422,75.502685546875,4777900.0,1.0,0.834554000456194,79.3696685131558,73.15289542117037,57.34008536400769,-3.3460943114331543,2.5706960138486425,75.24028854370117,73.24206555684408,12.279999732971191,25.028783499713576 37500,2014-01-14,BA,140.85000610351562,141.6999969482422,137.8000030517578,119.66254425048828,8441600.0,1.0,1.665654041409141,121.81369341072794,113.8628065282369,61.70906920075778,99.93672025091271,10.510023877754312,116.54328155517578,114.52923227945963,12.279999732971191,25.028783499713576 37501,2014-01-14,CAT,89.86000061035156,90.70999908447266,89.86000061035156,68.64102172851562,3712100.0,1.0,0.7974698068519928,69.80324099506191,65.91592328106114,60.35232037893521,73.99776512751527,34.215992397840715,66.75093561808268,65.3264726003011,12.279999732971191,25.028783499713576 37502,2014-01-14,CRM,56.209999084472656,57.68000030517578,55.650001525878906,57.5099983215332,4924600.0,1.0,0.915957740288178,57.95382197566942,51.60917774967238,59.34278267170666,137.95513130500038,26.12676894244123,53.96533342997233,54.22566668192545,12.279999732971191,25.028783499713576 37503,2014-01-14,CSCO,22.329999923706055,22.520000457763672,22.200000762939453,16.522642135620117,44300800.0,1.0,0.18816045788531,16.898372375906245,15.11964548832105,54.14417539883982,103.48657812982489,24.394365397871674,15.790918000539143,16.070506683985393,12.279999732971191,25.028783499713576 37504,2014-01-14,CVX,119.4000015258789,119.75,118.80000305175781,79.40852355957031,6904600.0,1.0,-0.13039421212167213,84.26784442866024,78.84207149541201,45.48993301456198,-154.91670432006788,31.21650641588152,81.37763799031576,80.60380058288574,12.279999732971191,25.028783499713576 37505,2014-01-14,DIS,73.70999908447266,74.58000183105469,73.29000091552734,68.51753997802734,5996500.0,1.0,1.093661643583431,71.72171807101047,64.96733069607937,59.326271707403414,37.123953557427114,2.770340366810196,66.9763697306315,64.88052495320638,12.279999732971191,25.028783499713576 37506,2014-01-14,GS,176.25999450683594,177.5,175.7100067138672,147.7354736328125,2208800.0,1.0,1.8944057076898275,151.18012520180096,143.6249437679256,59.24685679016883,52.874327458408246,24.50003092334817,145.1421671549479,140.70731379191082,12.279999732971191,25.028783499713576 37507,2014-01-14,HD,81.27999877929688,81.48999786376953,80.61000061035156,64.75580596923828,5217300.0,1.0,0.5064304558960089,66.41379849238206,63.116175872852324,55.934172255247375,38.469688242795165,7.598315173658715,64.2162311553955,62.97412865956624,12.279999732971191,25.028783499713576 37508,2014-01-14,HON,85.1072998046875,85.3170394897461,84.01092529296875,69.80462646484375,3043311.0,1.0,0.40615943753910244,72.18289549212058,68.1189409031431,54.47901613945711,-0.33910238911535007,16.135852564508856,69.4727055867513,68.68450126647949,12.279999732971191,25.028783499713576 37509,2014-01-14,IBM,176.92160034179688,178.23135375976562,175.7935028076172,118.14122009277344,4831683.0,1.0,1.2235434668530587,121.86151750175624,112.1701940766129,53.689434756635315,57.79233442356762,13.179535044637102,115.2686040242513,114.66727040608724,12.279999732971191,25.028783499713576 37510,2014-01-14,INTC,26.010000228881836,26.549999237060547,25.899999618530273,20.043943405151367,74142900.0,1.0,0.25750483554938697,19.934064497638456,18.567549119304903,64.36127542830295,141.40494286064336,42.15756846126588,18.958200200398764,18.605580870310465,12.279999732971191,25.028783499713576 37511,2014-01-14,JNJ,94.5999984741211,94.9000015258789,94.31999969482422,72.72770690917969,7567300.0,1.0,0.36614679649603943,73.20312473112932,69.14728573029646,57.80505026161053,101.03533673396312,30.79689182519456,71.34182281494141,71.37550201416016,12.279999732971191,25.028783499713576 37512,2014-01-14,JPM,58.29999923706055,58.58000183105469,57.560001373291016,43.961151123046875,30272400.0,1.0,0.4728516079292149,45.386455559715245,42.56652448178866,57.11450610107974,41.268061925128656,1.685605067443351,43.555185063680014,42.29690437316894,12.279999732971191,25.028783499713576 37513,2014-01-14,KO,39.63999938964844,39.91999816894531,39.58000183105469,29.12548065185547,12801100.0,1.0,-0.004724562917662212,30.276478684231503,28.648879515841738,49.50956041874074,-70.10060915294389,15.287078687654157,29.423908297220866,29.21168696085612,12.279999732971191,25.028783499713576 37514,2014-01-14,MCD,94.80999755859375,95.4000015258789,94.80000305175781,73.54479217529297,3842200.0,1.0,-0.131832872002974,75.33151713583011,72.95830677774411,47.747404179695216,-82.96264697471196,23.4937591174664,74.03703740437825,74.12167231241862,12.279999732971191,25.028783499713576 37515,2014-01-14,MMM,135.11000061035156,137.41000366210938,134.74000549316406,100.64788055419922,2479700.0,1.0,1.2250082216752958,104.21013383730899,95.92029676571836,62.39323708403263,42.54747272994539,8.415480130402148,97.76857554117838,95.43456052144369,12.279999732971191,25.028783499713576 37516,2014-01-14,MRK,50.124046325683594,50.667938232421875,49.78053283691406,37.431339263916016,22207854.0,1.0,0.5897456565665209,36.95067727005578,33.3672811802616,69.38699589783536,333.22013432664596,54.57702729477425,34.94029909769694,33.95929215749105,12.279999732971191,25.028783499713576 37517,2014-01-14,MSFT,34.72999954223633,35.880001068115234,34.630001068115234,30.18993377685547,41623300.0,1.0,-0.3350832326862516,31.98663992475679,29.681656698473187,47.89484903102716,-139.2518302184992,43.94711564933052,31.255046081542968,30.970376459757485,12.279999732971191,25.028783499713576 37518,2014-01-14,NKE,37.54999923706055,37.66999816894531,37.32500076293945,33.78034210205078,7808400.0,1.0,-0.17899645387321783,35.70418299700874,33.88280812237602,46.19276496975255,-196.68550801171193,37.73562901858082,34.914860026041666,34.74507637023926,12.279999732971191,25.028783499713576 37519,2014-01-14,PG,80.05999755859375,80.91999816894531,80.0199966430664,60.65553283691406,8737100.0,1.0,-0.44745323908152557,61.94170230956291,59.820068320319905,48.18009796345082,-89.04989817331285,15.441419972449669,61.459536997477215,61.6981725692749,12.279999732971191,25.028783499713576 37520,2014-01-14,TRV,86.80000305175781,87.69999694824219,86.80000305175781,69.81452178955078,2034200.0,1.0,-0.15774730335242282,72.67724550785209,68.7408895629487,49.86004915568094,-81.38400543307455,17.478665415999927,70.52168451944986,70.12636324564616,12.279999732971191,25.028783499713576 37521,2014-01-14,UNH,74.05000305175781,74.33999633789062,73.69000244140625,63.74455642700195,5783900.0,1.0,0.5260258488576497,66.45535590089838,61.239560252055725,52.86680823753298,13.482166234320758,8.203545780883744,63.480978139241536,61.92918294270833,12.279999732971191,25.028783499713576 37522,2014-01-14,V,54.685001373291016,55.662498474121094,54.58250045776367,52.01571273803711,10851600.0,1.0,0.9512025517862099,52.88929989348127,49.41194293488787,64.52351414069307,67.35894254054763,42.72202107757238,49.91406720479329,48.33375155131022,12.279999732971191,25.028783499713576 37523,2014-01-14,VZ,47.040000915527344,47.22999954223633,46.58000183105469,29.389249801635742,19270700.0,1.0,-0.18602930646757443,30.68830269204242,29.264871326817442,44.084403617230336,-204.57171025716352,39.3006406978446,30.064533933003744,30.592677688598634,12.279999732971191,25.028783499713576 37524,2014-01-14,WBA,60.279998779296875,60.38999938964844,59.7400016784668,44.393211364746094,5759600.0,1.0,0.40267878496538856,45.05924710715065,40.85198641335716,56.84482532411002,159.2533952846711,48.22297349981391,42.78618278503418,43.35388743082682,12.279999732971191,25.028783499713576 37525,2014-01-14,WMT,77.45999908447266,78.0,77.37999725341797,63.244850158691406,4088200.0,1.0,-0.1112519864874244,64.12041839941737,62.53883681908848,50.82589670913451,-73.0404850498453,18.06677479269564,63.736215845743814,63.362636439005534,12.279999732971191,25.028783499713576 37526,2014-01-15,AAPL,19.768571853637695,20.007143020629883,19.7021427154541,17.47416114807129,391638800.0,2.0,-0.023926113573729424,17.932336732770295,16.576469686602266,56.297643056484226,11.709306938343659,4.6725016696256825,17.381424331665038,16.907599798838298,12.279999732971191,31.024945558098487 37527,2014-01-15,AMGN,118.41999816894531,118.94999694824219,117.4000015258789,90.76876068115234,3064600.0,2.0,0.8713917622233822,91.46685817984306,84.72684680672921,56.546982677578114,173.83515480625204,32.38621555472942,87.63104705810547,87.73813260396322,12.279999732971191,31.024945558098487 37528,2014-01-15,AXP,87.45999908447266,88.52999877929688,87.08000183105469,76.48198699951172,4494900.0,2.0,0.7761652015728657,79.15129532317304,73.71338439484454,59.9115679964668,29.776062739884516,14.036262428640681,75.33213958740234,73.35671259562174,12.279999732971191,31.024945558098487 37529,2014-01-15,BA,140.3000030517578,141.0800018310547,140.13999938964844,120.18391418457031,3030800.0,2.0,1.6271967457461898,121.98442796566943,114.19632841250441,62.444758925076236,113.03422655111908,10.510023877754323,116.72732111612956,114.79339548746745,12.279999732971191,31.024945558098487 37530,2014-01-15,CAT,90.87999725341797,93.19999694824219,90.87999725341797,70.04328918457031,10121900.0,2.0,0.9012187550513175,70.06767112341255,66.03275001916556,64.20771615906956,122.76617304685799,50.72423555496004,66.95710220336915,65.39052085876465,12.279999732971191,31.024945558098487 37531,2014-01-15,CRM,57.5,59.849998474121094,57.470001220703125,59.720001220703125,8745500.0,2.0,1.162194331313998,58.62500893010387,51.793990932567034,63.2870693764384,209.068926788469,42.962044449417874,54.23733342488607,54.31933339436849,12.279999732971191,31.024945558098487 37532,2014-01-15,CSCO,22.5,23.0,22.420000076293945,16.795438766479492,61767800.0,2.0,0.21706023582132872,16.94657179753394,15.237832671002437,56.95123744745369,131.93159633283145,36.51658292270507,15.836380577087402,16.070433219273884,12.279999732971191,31.024945558098487 37533,2014-01-15,CVX,119.69000244140625,120.06999969482422,119.05000305175781,79.1495132446289,5829300.0,2.0,-0.2814979623360756,84.34067982011065,78.70016643233076,44.77576981963729,-133.40899962248616,27.17217645850825,81.30768381754557,80.60962651570638,12.279999732971191,31.024945558098487 37534,2014-01-15,DIS,74.30000305175781,75.0999984741211,74.25,68.361083984375,7283900.0,2.0,0.984304223873437,71.47918372446924,65.55682396596046,58.78886013641398,47.69038129119499,4.191865630691988,67.10628026326498,65.00244979858398,12.279999732971191,31.024945558098487 37535,2014-01-15,GS,177.0,179.74000549316406,177.0,149.53407287597656,3540200.0,2.0,1.8836410701774469,151.00211099521556,144.4554695711907,61.576506888626284,80.25769155299638,36.42531859323637,145.3939702351888,140.99424387613934,12.279999732971191,31.024945558098487 37536,2014-01-15,HD,80.8499984741211,81.43000030517578,80.73999786376953,64.80375671386719,5196800.0,2.0,0.45350236121034015,66.32565620342305,63.361791153754695,56.11538383319812,38.51293211152404,7.598315173658715,64.26126136779786,63.06399161020915,12.279999732971191,31.024945558098487 37537,2014-01-15,HON,85.64118194580078,85.95579528808594,85.42190551757812,70.21064758300781,2591965.0,2.0,0.3750897328512792,72.06920036462297,68.43098350378524,55.89490385812588,37.87490006273136,5.956696144534198,69.51877848307292,68.75945701599122,12.279999732971191,31.024945558098487 37538,2014-01-15,IBM,177.64817810058594,180.35372924804688,177.33270263671875,119.29769897460938,5038059.0,2.0,1.237276619186261,121.88947070295632,112.77068630998315,55.50314743175965,79.7957714141786,24.497617401751818,115.4859250386556,114.82494659423828,12.279999732971191,31.024945558098487 37539,2014-01-15,INTC,26.719999313354492,27.1200008392334,26.610000610351562,20.164918899536133,58277700.0,2.0,0.3013619736167783,20.034794069145008,18.63467137732716,65.23581257571777,187.7054963960358,52.16386680930197,19.03305295308431,18.643530082702636,12.279999732971191,31.024945558098487 37540,2014-01-15,JNJ,94.6500015258789,95.2699966430664,94.51000213623047,72.78916931152344,7390700.0,2.0,0.40967291506815684,73.39709023478325,69.21668463704292,58.02905904710264,111.16308546563931,34.68461380687343,71.35513254801432,71.42419815063477,12.279999732971191,31.024945558098487 37541,2014-01-15,JPM,57.72999954223633,59.650001525878906,57.72999954223633,45.29353713989258,35186600.0,2.0,0.523766024435524,45.49498451237447,42.7196463775181,62.59888523897224,101.19174056476922,20.896673949968672,43.62828229268392,42.36723982493083,12.279999732971191,31.024945558098487 37542,2014-01-15,KO,39.83000183105469,39.939998626708984,39.58000183105469,29.176851272583008,12844900.0,2.0,-0.02173381195338564,30.24904273320831,28.712272612555854,49.96962245066853,-62.36636988847975,14.610808686024992,29.416080729166666,29.22697203954061,12.279999732971191,31.024945558098487 37543,2014-01-15,MCD,95.48999786376953,95.66999816894531,95.1500015258789,73.73013305664062,3560600.0,2.0,-0.14010125194327827,75.33132892739862,72.95926860678107,48.54537248587472,-48.3970171862536,18.47641513392422,74.01000391642252,74.13512776692708,12.279999732971191,31.024945558098487 37544,2014-01-15,MMM,137.77000427246094,138.82000732421875,137.55999755859375,101.4023208618164,3025900.0,2.0,1.2419616142451275,103.26072182688007,97.6593030449461,63.78439159669564,65.7078189209283,18.05753509282092,98.03128534952799,95.6323232014974,12.279999732971191,31.024945558098487 37545,2014-01-15,MRK,50.238548278808594,50.47710037231445,49.95228958129883,37.09233856201172,10991424.0,2.0,0.6534740098927259,37.21100498697224,33.41982120016155,66.47837109115784,273.31432235044616,54.57702729477424,35.00600522359212,34.0337895711263,12.279999732971191,31.024945558098487 37546,2014-01-15,MSFT,35.900001525878906,36.790000915527344,35.849998474121094,31.016830444335938,44812600.0,2.0,-0.2700866939984259,31.976331445971248,29.680996587476017,51.92203270677082,-47.16997531644529,20.878382132791344,31.207514190673827,30.999390029907225,12.279999732971191,31.024945558098487 37547,2014-01-15,NKE,37.625,37.8650016784668,37.56999969482422,33.89719772338867,5852400.0,2.0,-0.21751817326613576,35.74809494056524,33.79350814781367,47.166378435424306,-155.25944926575843,30.152111224262292,34.863735580444335,34.74310779571533,12.279999732971191,31.024945558098487 37548,2014-01-15,PG,80.69999694824219,81.18000030517578,80.25,60.59552001953125,8221900.0,2.0,-0.41735467413498384,61.89866786746026,59.79560322018622,47.93638776421122,-75.00093784269254,10.71733426220279,61.39578488667806,61.71542371114095,12.279999732971191,31.024945558098487 37549,2014-01-15,TRV,87.5999984741211,88.0,87.31999969482422,70.15779113769531,2063900.0,2.0,-0.15707610771404745,72.64558518507137,68.8388065995966,51.1441526393331,-47.928544191795794,12.321161952394078,70.50534795125326,70.15021171569825,12.279999732971191,31.024945558098487 37550,2014-01-15,UNH,73.98999786376953,74.86000061035156,73.98999786376953,64.45071411132812,7043300.0,2.0,0.5020878624573442,66.30925266501639,61.71118915322093,54.761435069220646,41.91620624500785,14.095997233993476,63.508582305908206,62.020197168986,12.279999732971191,31.024945558098487 37551,2014-01-15,V,55.712501525878906,56.224998474121094,55.45750045776367,52.27503204345703,11288000.0,2.0,0.9483668905945208,52.641992475557785,50.03327646059944,65.30412889581395,83.29258956826926,49.37098969945127,50.05914548238118,48.42608782450358,12.279999732971191,31.024945558098487 37552,2014-01-15,VZ,47.349998474121094,48.380001068115234,47.279998779296875,30.13210105895996,21722300.0,2.0,-0.1513393833846699,30.703068473288255,29.283117935708326,49.75569218589352,-69.64132308964241,11.120975555964877,30.054953638712565,30.58016840616862,12.279999732971191,31.024945558098487 37553,2014-01-15,WBA,60.06999969482422,60.459999084472656,59.439998626708984,44.01587677001953,6321700.0,2.0,0.4037650933111223,45.164756462930875,40.9395873328455,55.200234489433704,137.6539035667942,42.52945077725201,42.7958012898763,43.36874198913574,12.279999732971191,31.024945558098487 37554,2014-01-15,WMT,77.95999908447266,78.0999984741211,77.56999969482422,63.00145721435547,4992400.0,2.0,-0.13253173201918855,64.12223897403737,62.53052401119212,49.42958126413611,-68.4279549996188,15.214742361425953,63.65561510721842,63.39492607116699,12.279999732971191,31.024945558098487 37555,2014-01-16,AAPL,19.81785774230957,19.887500762939453,19.702856063842773,17.376657485961914,229278000.0,3.0,-0.00269952725498257,17.930207041360372,16.576278897665507,55.277970391678444,-1.4984797856529797,4.672501669625697,17.36881046295166,16.92636693318685,12.529999732971191,22.198782163003564 37556,2014-01-16,AMGN,118.81999969482422,119.69000244140625,118.20999908447266,91.16703033447266,2553200.0,3.0,0.9626391165465407,91.7128265571884,85.09590757367097,57.21396076793783,178.6726384990223,36.9041393145226,87.77350794474283,87.81296221415202,12.529999732971191,22.198782163003564 37557,2014-01-16,AXP,88.0,88.23999786376953,87.26000213623047,76.07465362548828,3326100.0,3.0,0.6890799737328024,78.69303503722622,74.50846490173862,58.39692444200997,21.030712569182082,14.036262428640672,75.43000615437826,73.46629956563314,12.529999732971191,22.198782163003564 37558,2014-01-16,BA,140.3300018310547,141.4499969482422,140.07000732421875,119.83345794677734,3062900.0,3.0,1.5505662102803797,122.12928512865082,114.42153884595857,61.62148942549411,103.83239878311751,12.743113982245893,116.96121444702149,115.06661974589029,12.529999732971191,22.198782163003564 37559,2014-01-16,CAT,91.88999938964844,92.86000061035156,91.69999694824219,70.19586181640625,4771000.0,3.0,0.9844042804815558,70.22901929650894,66.30278154577621,64.59522540193069,125.2377194335297,50.72423555496003,67.17795550028482,65.4525639851888,12.529999732971191,22.198782163003564 37560,2014-01-16,CRM,59.4900016784668,59.650001525878906,58.849998474121094,59.209999084472656,5644800.0,3.0,1.3011864264490214,59.114158288673806,52.00384136037404,61.854535880243894,201.31444545142662,42.96204444941788,54.490000025431314,54.38783340454101,12.529999732971191,22.198782163003564 37561,2014-01-16,CSCO,22.850000381469727,22.90999984741211,22.6299991607666,16.795438766479492,38918100.0,3.0,0.23722889106098677,16.991846741465935,15.341383753986946,56.95123744745369,125.55258564177583,36.51658292270507,15.877696545918782,16.070725647608437,12.529999732971191,22.198782163003564 37562,2014-01-16,CVX,119.11000061035156,119.29000091552734,118.19000244140625,78.9170913696289,5041100.0,3.0,-0.41521691378797243,84.33188289272051,78.71494404209393,44.13260113656637,-145.96834633866817,33.096262790205614,81.22599817911784,80.60971234639486,12.529999732971191,22.198782163003564 37563,2014-01-16,DIS,74.38999938964844,74.4000015258789,73.72000122070312,68.29666900634766,5597400.0,3.0,0.8822696748691357,71.1521044973216,66.21061522924089,58.56291626471587,30.560605751437258,2.969953347820985,67.26464970906575,65.1163314183553,12.529999732971191,22.198782163003564 37564,2014-01-16,GS,178.75,178.7899932861328,174.5,146.5392303466797,4712200.0,3.0,1.6148364251149872,150.24087558163313,145.60821499453874,56.05674544430734,38.71852186019268,14.793459053841893,145.59251200358074,141.21625035603842,12.529999732971191,22.198782163003564 37565,2014-01-16,HD,80.9000015258789,81.37999725341797,80.77999877929688,64.95561981201172,4871200.0,3.0,0.41898079786174947,66.0942913808446,63.80418274024915,56.6987809646523,38.3401175203057,7.598315173658718,64.32920621236165,63.15731398264567,12.529999732971191,22.198782163003564 37566,2014-01-16,HON,85.66978454589844,86.05113220214844,85.55538177490234,70.31995391845703,1718851.0,3.0,0.3551924384695724,71.6829906840251,69.09597431231279,56.27367780012725,40.40563002444853,4.495418779783783,69.59634730021159,68.83532854715983,12.529999732971191,22.198782163003564 37567,2014-01-16,IBM,179.28298950195312,180.67877197265625,178.5850830078125,119.94585418701172,4989734.0,3.0,1.2856408823263052,121.59041970691155,113.89580771008065,56.49108884137631,86.70987261199032,26.075309256089646,115.7545036315918,115.0031172434489,12.529999732971191,22.198782163003564 37568,2014-01-16,INTC,26.639999389648438,26.739999771118164,26.329999923706055,20.06662940979004,48960800.0,3.0,0.3244478977226919,20.09969909566382,18.71191131693384,63.917528476774,150.34790358316943,39.49247279393109,19.108409881591797,18.67659502029419,12.529999732971191,22.198782163003564 37569,2014-01-16,JNJ,94.5999984741211,95.08999633789062,94.2300033569336,72.66629028320312,8401100.0,3.0,0.4293036220598623,73.47307996363179,69.44628649144633,57.39882900137938,95.92029367816174,28.829842749144184,71.37228037516276,71.47631047566732,12.529999732971191,22.198782163003564 37570,2014-01-16,JPM,58.790000915527344,59.81999969482422,58.7400016784668,44.912841796875,21689400.0,3.0,0.5273185339426476,45.32870240920679,43.16246008163794,60.31885352804692,113.77358541301355,23.43749930248987,43.69171536763509,42.43160826365153,12.529999732971191,22.198782163003564 37571,2014-01-16,KO,39.779998779296875,39.81999969482422,39.58000183105469,29.140165328979492,11063100.0,3.0,-0.03773898191893821,30.1972617969276,28.808817686104625,49.63549837850102,-68.16205883677563,14.610808686024992,29.400425910949707,29.241159852345785,12.529999732971191,22.198782163003564 37572,2014-01-16,MCD,95.4000015258789,96.30000305175781,95.19000244140625,74.19356536865234,5058000.0,3.0,-0.10801377256859723,75.24015182161807,73.18020416593075,50.5006812103455,-1.972149732407366,7.574849811102304,74.00176569620768,74.16409454345703,12.529999732971191,22.198782163003564 37573,2014-01-16,MMM,137.74000549316406,138.5,137.6300048828125,101.19725036621094,1792700.0,3.0,1.2247318781276562,102.69482040892741,98.72108458985188,63.127745674316564,60.63911864593449,18.057535092820928,98.31352818806967,95.82168731689453,12.529999732971191,22.198782163003564 37574,2014-01-16,MRK,49.761451721191406,50.553436279296875,49.713741302490234,37.078224182128906,8142541.0,3.0,0.6948307007429122,37.39397549014572,33.56172595638748,66.35856164955821,224.29866905382275,47.931129708128616,35.08103968302409,34.10921815236409,12.529999732971191,22.198782163003564 37575,2014-01-16,MSFT,36.689998626708984,37.0,36.310001373291016,31.126516342163086,38018700.0,3.0,-0.20733569669270935,31.99958726662305,29.688961202920407,52.42658699143463,-19.16872167764659,16.281420374132978,31.16757615407308,31.029812876383463,12.529999732971191,22.198782163003564 37576,2014-01-16,NKE,37.6150016784668,37.689998626708984,37.17499923706055,33.60959243774414,4848000.0,3.0,-0.26816303975626,35.82867129048909,33.624402592567556,45.08913081221872,-177.59401940001297,37.59226178169238,34.80242652893067,34.73515116373698,12.529999732971191,22.198782163003564 37577,2014-01-16,PG,80.6500015258789,80.83000183105469,80.26000213623047,60.422977447509766,11673300.0,3.0,-0.4027810785787409,61.90048522459409,59.76753426087954,47.225891659696266,-82.97096635101907,10.71733426220278,61.31402956644694,61.7352996190389,12.529999732971191,22.198782163003564 37578,2014-01-16,TRV,87.55000305175781,87.86000061035156,86.91000366210938,69.6468734741211,1412100.0,3.0,-0.19551716568746258,72.58909352787404,68.94878794185252,49.20391498481657,-69.58609807708355,17.605566686232002,70.47118784586588,70.16316350301106,12.529999732971191,22.198782163003564 37579,2014-01-16,UNH,74.12999725341797,74.83999633789062,72.1500015258789,62.659454345703125,8892800.0,3.0,0.3347187138892167,65.9991352274241,62.196123866814176,49.53626718499837,-28.318495065850907,8.194202381596677,63.4887747446696,62.089364242553714,12.529999732971191,22.198782163003564 37580,2014-01-16,V,55.79750061035156,55.939998626708984,55.3224983215332,51.81013870239258,13514000.0,3.0,0.8982521101389835,52.542396358550626,50.331918903290195,62.743726620574414,69.43034921062858,45.05113113599551,50.215048472086586,48.512268956502275,12.529999732971191,22.198782163003564 37581,2014-01-16,VZ,48.2599983215332,48.65999984741211,47.95000076293945,30.29439926147461,14193200.0,3.0,-0.10948913822299744,30.69687228492386,29.38178314873093,50.88166403778199,-10.661654660978334,5.563009446140411,30.04378458658854,30.564497598012288,12.529999732971191,22.198782163003564 37582,2014-01-16,WBA,59.65999984741211,60.02000045776367,58.93000030517578,44.31184005737305,6523100.0,3.0,0.42362448495708094,45.257601314201025,41.116062015877105,56.227777484616084,113.6051684493957,33.2296590295622,42.82490399678548,43.391105270385744,12.529999732971191,22.198782163003564 37583,2014-01-16,WMT,77.38999938964844,77.47000122070312,76.3499984741211,62.27135467529297,7201500.0,3.0,-0.20593536218131447,64.18687090908699,62.42614102328605,45.546696460055095,-151.1028142647571,35.52618307698853,63.54798952738444,63.42257512410482,12.529999732971191,22.198782163003564 37584,2014-01-17,AAPL,19.695714950561523,19.716785430908203,19.282142639160156,16.950895309448242,426739600.0,4.0,-0.020002181373804717,17.92764651453538,16.547173050283956,51.0973712373325,-69.81805822939634,11.771804828802853,17.343383979797363,16.938812160491942,12.4399995803833,79.29122614717522 37585,2014-01-17,AMGN,118.91000366210938,119.55000305175781,118.30999755859375,91.25894927978516,4010000.0,4.0,1.0304915280606082,92.04304853010667,85.25740465592848,57.37018777840999,160.17583003864164,36.9041393145226,87.92873458862304,87.85665359497071,12.4399995803833,79.29122614717522 37586,2014-01-17,AXP,91.83000183105469,93.62000274658203,90.55000305175781,78.83929443359375,14989900.0,4.0,0.8335391904735587,78.85952674149902,74.79274758101073,64.66846502886096,148.42307657509767,48.52074611719907,75.62319742838541,73.61519266764323,12.4399995803833,79.29122614717522 37587,2014-01-17,BA,140.0800018310547,141.0,139.75,120.04714965820312,3382700.0,4.0,1.4899044035159932,122.23381398463587,114.74178187107702,61.93801919266794,91.26651936255264,10.200713954150704,117.21647669474284,115.32907129923503,12.4399995803833,79.29122614717522 37588,2014-01-17,CAT,92.1500015258789,92.26000213623047,91.01000213623047,69.76100158691406,6833400.0,4.0,1.0036701378764548,70.36173334439879,66.46321706453675,62.59700887710976,101.39373764554382,39.629145001194715,67.38178647359213,65.48878974914551,12.4399995803833,79.29122614717522 37589,2014-01-17,CRM,59.2599983215332,59.90999984741211,58.849998474121094,59.86000061035156,4333300.0,4.0,1.4471070053121124,59.76611755411808,52.00188209492977,62.95995492994639,194.73464088391586,44.68785146707833,54.74300003051758,54.48083343505859,12.4399995803833,79.29122614717522 37590,2014-01-17,CSCO,22.579999923706055,22.780000686645508,22.579999923706055,16.76594352722168,44349100.0,4.0,0.24797418430156526,17.011834888841754,15.461418647382606,56.5506891944434,108.62705652097426,33.960039792783355,15.918273480733236,16.07394111951192,12.4399995803833,79.29122614717522 37591,2014-01-17,CVX,119.02999877929688,120.37999725341797,118.73999786376953,79.22257232666016,7199700.0,4.0,-0.4908818060878275,84.42218480839173,78.4712325500067,45.20281476721554,-106.36722700936009,19.884053578787743,81.17109781901041,80.6058890024821,12.4399995803833,79.29122614717522 37592,2014-01-17,DIS,74.43000030517578,74.62999725341797,73.68000030517578,68.08499908447266,6624800.0,4.0,0.7753883714840555,71.02158947079062,66.50494785220744,57.80767352061422,26.890690345697884,0.21187667504673852,67.41384162902833,65.20562470753988,12.4399995803833,79.29122614717522 37593,2014-01-17,GS,175.00999450683594,177.27999877929688,174.5,147.46780395507812,3451000.0,4.0,1.459906048882857,150.17861671750777,145.79093894655475,57.284897979496364,32.40956368801843,14.79345905384189,145.8038823445638,141.4609598795573,12.4399995803833,79.29122614717522 37594,2014-01-17,HD,81.31999969482422,81.3499984741211,80.6500015258789,64.747802734375,6178000.0,4.0,0.3705812785280358,66.04515876307538,63.92925568089435,55.651457668229,26.41083526150541,4.573059614509793,64.39848276774089,63.24399058024088,12.4399995803833,79.29122614717522 37595,2014-01-17,HON,86.01300048828125,86.23226928710938,85.47911071777344,70.24187469482422,2727799.0,4.0,0.32932707103205416,71.58693973150606,69.30915935907011,55.91881320263599,37.734149690049804,1.648244117451431,69.67756067911783,68.89034538269043,12.4399995803833,79.29122614717522 37596,2014-01-17,IBM,179.7705535888672,182.41873168945312,179.5984649658203,120.7909927368164,7996252.0,4.0,1.3763003929494744,121.64200142794719,114.56799307888873,57.75622358496093,100.74695209271161,33.97048941796956,116.05845540364584,115.17314618428549,12.4399995803833,79.29122614717522 37597,2014-01-17,INTC,25.360000610351562,25.860000610351562,25.25,19.544923782348633,111758900.0,4.0,0.29722020532917526,20.103513550007317,18.76102292612794,57.533624188096816,38.561267948978305,3.8390096227209134,19.16158816019694,18.701838811238606,12.4399995803833,79.29122614717522 37598,2014-01-17,JNJ,94.72000122070312,95.16999816894531,94.37999725341797,72.98882293701172,13714400.0,4.0,0.4655205572197616,73.67082096555065,69.43435863039663,58.61914475040867,101.37176779623755,29.762386389327972,71.40888112386068,71.51905695597331,12.4399995803833,79.29122614717522 37599,2014-01-17,JPM,59.209999084472656,59.22999954223633,58.029998779296875,44.24285888671875,20997900.0,4.0,0.47064658093498934,45.2799866751713,43.30573415002401,56.56780216635199,60.80320962615691,7.9562054185108035,43.72449544270833,42.49300505320231,12.4399995803833,79.29122614717522 37600,2014-01-17,KO,39.720001220703125,39.75,39.279998779296875,28.824621200561523,13992700.0,4.0,-0.07502018251311071,30.232113334273844,28.719663170242757,46.848231434735695,-103.96279744212302,22.411775511162528,29.373763529459634,29.246809355417888,12.4399995803833,79.29122614717522 37601,2014-01-17,MCD,96.0199966430664,96.12999725341797,94.7699966430664,73.32079315185547,5975300.0,4.0,-0.15126593824381018,75.27528591785898,73.06783389415273,47.019648260929706,-58.10378555930899,13.262574305906705,73.98168411254883,74.17174847920735,12.4399995803833,79.29122614717522 37602,2014-01-17,MMM,137.97999572753906,138.75,136.97999572753906,100.57461547851562,2327900.0,4.0,1.1476068587536332,102.66460886462617,98.86189488903592,61.150457044191846,52.19728346745006,11.854183637041155,98.57843449910482,95.99399248758952,12.4399995803833,79.29122614717522 37603,2014-01-17,MRK,50.209922790527344,50.238548278808594,49.35114669799805,36.68977737426758,17563222.0,4.0,0.6883271581808401,37.52076400065524,33.650343863724636,63.11986872034596,166.92064692796745,38.27171548064744,35.15362421671549,34.17863909403483,12.4399995803833,79.29122614717522 37604,2014-01-17,MSFT,36.83000183105469,36.83000183105469,36.150001525878906,30.696199417114258,46267500.0,4.0,-0.19013628602468913,31.992977660749748,29.678696304704356,50.28487974093658,-40.27911143297627,18.796562490280895,31.095574951171876,31.058786169687906,12.4399995803833,79.29122614717522 37605,2014-01-17,NKE,37.29999923706055,37.369998931884766,36.689998626708984,32.98044967651367,9851800.0,4.0,-0.354974103688491,35.926231472691676,33.29495955208859,41.002703058587024,-212.89215078129442,45.24722266946934,34.724775314331055,34.71767946879069,12.4399995803833,79.29122614717522 37606,2014-01-17,PG,80.41999816894531,80.63999938964844,79.80000305175781,59.91295623779297,13629800.0,4.0,-0.42745837424766364,61.78300661555966,59.69750218876163,45.178308318530526,-105.86558799061085,17.539315010283516,61.227274576822914,61.729049364725746,12.4399995803833,79.29122614717522 37607,2014-01-17,TRV,87.2300033569336,87.30000305175781,86.41999816894531,69.03217315673828,2931500.0,4.0,-0.27244261060673125,72.67585158310739,68.7287092689434,46.98542302460706,-101.75869436377339,23.496291882735783,70.427650197347,70.16653162638346,12.4399995803833,79.29122614717522 37608,2014-01-17,UNH,73.12000274658203,73.12000274658203,72.30000305175781,62.45276641845703,5551300.0,4.0,0.18328665498698626,65.98222861908216,62.225083774106324,48.97842666877177,-59.22429086827898,8.194202381596668,63.456336720784506,62.145649401346844,12.4399995803833,79.29122614717522 37609,2014-01-17,V,55.51250076293945,58.064998626708984,55.5099983215332,54.24212646484375,38344400.0,4.0,1.0427566237652002,53.19831920235142,50.069179958415184,69.26499617238198,126.43210062884053,63.03758638350331,50.44430796305338,48.63921648661296,12.4399995803833,79.29122614717522 37610,2014-01-17,VZ,48.65999984741211,48.689998626708984,48.0,30.182029724121094,15988600.0,4.0,-0.08441669683708497,30.71029251233232,29.39339916094649,50.07787022989337,-8.409964092240111,4.961749807083791,30.03360430399577,30.54119021097819,12.4399995803833,79.29122614717522 37611,2014-01-17,WBA,59.75,60.0,59.119998931884766,43.77170944213867,6007000.0,4.0,0.39126886540223893,45.30814920885291,41.20017407911095,53.89405437431246,94.35854715994172,33.2296590295622,42.86411819458008,43.40066363016764,12.4399995803833,79.29122614717522 37612,2014-01-17,WMT,76.7300033569336,76.81999969482422,76.02999877929688,61.80895233154297,11440700.0,4.0,-0.29798528375071953,64.34217903094537,62.128864365050724,43.31729476988084,-194.65633879734617,39.58428805789305,63.43901151021321,63.42678972880046,12.4399995803833,79.29122614717522 37700,2014-01-21,AAPL,19.32107162475586,19.645357131958008,19.30071449279785,17.214258193969727,328526800.0,1.0,-0.01232144174582217,17.93049361183754,16.558779650186388,53.354750889035316,-49.852573513009226,11.771804828802864,17.323705355326336,16.953002548217775,12.869999885559082,39.997895159503244 37701,2014-01-21,AMGN,119.95999908447266,120.0,118.56999969482422,91.33553314208984,3072700.0,1.0,1.0780180101080674,92.30128526684064,85.5085024834035,57.50392685719189,153.3375927746707,39.703739715233795,88.07936426798503,87.90848541259766,12.869999885559082,39.997895159503244 37702,2014-01-21,AXP,91.97000122070312,92.70999908447266,89.63999938964844,78.50994873046875,7954600.0,1.0,0.910947874673866,78.9200183517514,75.11378749541657,63.48900330085495,116.65453339586912,38.47668680771064,75.80425771077473,73.76205393473307,12.869999885559082,39.997895159503244 37703,2014-01-21,BA,141.4600067138672,142.4600067138672,140.80999755859375,121.08130645751953,3240600.0,1.0,1.5078952180647036,122.4093216577479,115.12181237545524,63.4472927441218,117.08127308806606,19.098261980020734,117.4711685180664,115.5159376780192,12.869999885559082,39.997895159503244 37704,2014-01-21,CAT,91.5999984741211,91.8499984741211,89.63999938964844,69.1201400756836,5544900.0,1.0,0.956203778667458,70.26277584272214,66.83898807329348,59.777846137977455,68.289863033879,20.761579949802154,67.55313822428386,65.58267720540364,12.869999885559082,39.997895159503244 37705,2014-01-21,CRM,60.27000045776367,61.06999969482422,59.650001525878906,60.95000076293945,6130800.0,1.0,1.631892576362148,60.53865287339616,52.017346882463215,64.73287648198777,206.7221325368332,51.66307855032806,55.006333414713545,54.60766677856445,12.869999885559082,39.997895159503244 37706,2014-01-21,CSCO,22.90999984741211,22.950000762939453,22.639999389648438,16.832300186157227,33423000.0,1.0,0.2588603534017011,17.023711095717104,15.591079248521176,57.250433283976946,112.00352370086058,38.168533630729854,15.969354724884033,16.083018573125205,12.869999885559082,39.997895159503244 37707,2014-01-21,CVX,120.73999786376953,120.88999938964844,119.51000213623047,79.93316650390625,5602300.0,1.0,-0.4878837468149442,84.39581784388666,78.30766039708014,47.61749192560055,-74.13767512127093,14.213348046865661,81.15471522013347,80.6195068359375,12.869999885559082,39.997895159503244 37708,2014-01-21,DIS,73.98999786376953,74.87999725341797,73.30000305175781,68.28746795654297,7507100.0,1.0,0.6989644868719154,70.96229041268639,66.67744652579019,58.339307488760795,24.467193305766166,4.974125781369524,67.56190414428711,65.31162567138672,12.869999885559082,39.997895159503244 37709,2014-01-21,GS,175.10000610351562,175.58999633789062,171.33999633789062,144.89117431640625,5141200.0,1.0,1.1163416399307664,150.39749820586633,145.44071437958291,53.03043999070016,-23.065461798550068,6.597583800067121,146.0169245402018,141.68370920817057,12.869999885559082,39.997895159503244 37710,2014-01-21,HD,81.30000305175781,81.5,79.80999755859375,64.31614685058594,6932800.0,1.0,0.2940041911292326,65.99112178531965,64.0240603283278,53.526945644874125,-4.0616311662917335,12.433138612907763,64.4496415456136,63.320556449890134,12.869999885559082,39.997895159503244 37711,2014-01-21,HON,86.38481140136719,86.78522491455078,85.6602554321289,70.7416763305664,2625215.0,1.0,0.3451793829162,71.51047049826491,69.53790520363938,57.68578300570031,56.69566476393788,6.651607122668985,69.77465260823568,68.94682947794597,12.869999885559082,39.997895159503244 37712,2014-01-21,IBM,181.86424255371094,182.0172119140625,178.57553100585938,119.73619079589844,11585810.0,1.0,1.3475018445274713,121.54029944228338,115.19139306259942,55.666361306942896,82.38881900846935,25.5441107405798,116.32004521687826,115.31716842651367,12.869999885559082,39.997895159503244 37713,2014-01-21,INTC,25.790000915527344,25.799999237060547,25.270000457763672,19.348344802856445,42286400.0,1.0,0.25681932881830605,20.091898232429692,18.80666210082226,55.37768741208815,22.866108336753847,3.8390096227209067,19.19510815938314,18.72792631785075,12.869999885559082,39.997895159503244 37714,2014-01-21,JNJ,94.93000030517578,95.0999984741211,92.62000274658203,72.19793701171875,16368400.0,1.0,0.42549995617100933,73.72101188336589,69.5415712770345,54.64823315732972,47.095061442066054,0.803805319292116,71.4360107421875,71.55192604064942,12.869999885559082,39.997895159503244 37715,2014-01-21,JPM,58.09000015258789,58.439998626708984,57.58000183105469,44.288536071777344,19548300.0,1.0,0.42452574840164914,45.21001912862404,43.475584203895494,56.757459654981155,27.632357817890814,0.49857948790020223,43.7933406829834,42.56613114674886,12.869999885559082,39.997895159503244 37716,2014-01-21,KO,39.63999938964844,39.91999816894531,39.529998779296875,29.294261932373047,17579000.0,1.0,-0.06590995158040514,30.231801054522236,28.724378182843488,51.07802406873621,-45.64680796475537,15.992896484243307,29.375964991251628,29.260286204020183,12.869999885559082,39.997895159503244 37717,2014-01-21,MCD,95.36000061035156,95.95999908447266,95.01000213623047,73.43666076660156,6462700.0,1.0,-0.17418613367064495,75.27923070629328,73.05925653735906,47.51649012155873,-50.04642271178481,13.262574305906707,73.97267379760743,74.19295145670573,12.869999885559082,39.997895159503244 37718,2014-01-21,MMM,138.4499969482422,138.9499969482422,136.3000030517578,100.34027862548828,2705700.0,1.0,1.0554095948002526,102.65521499295528,98.91377380709355,60.4137145396268,45.39641261793275,5.646409939345238,98.82649637858073,96.16968142191568,12.869999885559082,39.997895159503244 37719,2014-01-21,MRK,49.64694595336914,49.856868743896484,49.34160232543945,36.60502243041992,11565204.0,1.0,0.6686265277961496,37.60279176719764,33.78301603309533,62.432107718083365,134.563248260386,38.018134246718255,35.23504892985026,34.24559777577718,12.869999885559082,39.997895159503244 37720,2014-01-21,MSFT,36.81999969482422,36.81999969482422,36.060001373291016,30.519006729125977,31567300.0,1.0,-0.18862919823513735,31.993053258325403,29.671871363256628,49.42480905322839,-46.64708041939534,20.237440237887743,31.044105593363444,31.09625097910563,12.869999885559082,39.997895159503244 37721,2014-01-21,NKE,37.06999969482422,37.29999923706055,36.70500183105469,33.1422233581543,13147000.0,1.0,-0.4060381580493768,35.95007071626694,33.0684458242604,42.39150530725158,-186.08106720850714,45.247222669469345,34.65057563781738,34.70589046478271,12.869999885559082,39.997895159503244 37722,2014-01-21,PG,80.58999633789062,80.72000122070312,79.54000091552734,60.13796615600586,13216400.0,1.0,-0.42397160815649215,61.69878350826047,59.65271871952273,46.24206110801806,-98.75544412963814,21.178240081689825,61.16452166239421,61.719923909505205,12.869999885559082,39.997895159503244 37723,2014-01-21,TRV,86.25,86.2699966430664,83.66000366210938,67.8586196899414,6092100.0,1.0,-0.4232238755089668,72.89493527802279,68.2070590457077,43.143600603394795,-192.72431614095444,46.51844296792802,70.36325200398763,70.1560292561849,12.869999885559082,39.997895159503244 37724,2014-01-21,UNH,72.72000122070312,73.62000274658203,72.41000366210938,63.00392150878906,6379300.0,1.0,0.10652135501899807,65.90451515036077,62.369109651274975,50.51564879577336,-37.655081918667,2.0061988742306216,63.46810658772787,62.22327423095703,12.869999885559082,39.997895159503244 37725,2014-01-21,V,58.59749984741211,58.875,57.70500183105469,54.18373107910156,19752400.0,1.0,1.1394308230568484,53.66080579528168,49.976983740240776,68.96514703091208,161.54085025987553,67.38733033521771,50.67964210510254,48.76942615509033,12.869999885559082,39.997895159503244 37726,2014-01-21,VZ,48.84000015258789,48.900001525878906,46.7599983215332,29.776275634765625,33165500.0,1.0,-0.0961788801233503,30.71234986290466,29.378273039011845,47.28746696977959,-80.60196163200276,24.07088429808857,30.019367345174153,30.51441389719645,12.869999885559082,39.997895159503244 37727,2014-01-21,WBA,59.13999938964844,59.43000030517578,58.22999954223633,43.453556060791016,4611400.0,1.0,0.336080359656016,45.30591039277528,41.33485193632628,52.5646616769445,49.7987072982783,17.890680477936556,42.9287348429362,43.403692436218265,12.869999885559082,39.997895159503244 37728,2014-01-21,WMT,76.25,76.38999938964844,74.86000061035156,61.52500915527344,8971100.0,1.0,-0.38935906218983973,64.50445408591642,61.85301470985995,42.01103517776189,-236.09742623972795,51.512360147739244,63.34166170756022,63.43191782633463,12.869999885559082,39.997895159503244 37729,2014-01-22,AAPL,19.675357818603516,19.903213500976562,19.56464385986328,17.290760040283203,379985200.0,2.0,-6.0641570737374195e-05,17.934520257214086,16.56256016423367,53.992922745973935,-3.314609794773665,0.6928112766331235,17.314812215169272,16.964857610066733,12.84000015258789,38.765061776695084 37730,2014-01-22,AMGN,119.83000183105469,124.45999908447266,119.58000183105469,95.25702667236328,5086200.0,2.0,1.4157944470604065,93.64284026093148,84.9589045815978,63.55963720850523,229.7638090187185,58.98473948562618,88.34105275472005,88.01893844604493,12.84000015258789,38.765061776695084 37731,2014-01-22,AXP,90.63999938964844,91.41999816894531,90.62000274658203,78.97795104980469,3848700.0,2.0,0.9985480501661783,79.16879559997176,75.1930734491005,64.44233448913963,111.54541665923536,38.476686807710635,75.9608662923177,73.91282539367675,12.84000015258789,38.765061776695084 37732,2014-01-22,BA,142.30999755859375,144.57000732421875,141.8699951171875,123.38890838623047,4388700.0,2.0,1.6888887996388746,123.15839485767039,115.03083930370657,66.51248199660645,154.08386407530793,29.837938959318922,117.73298263549805,115.74183184305826,12.84000015258789,38.765061776695084 37733,2014-01-22,CAT,90.58999633789062,90.81999969482422,89.3499984741211,68.38775634765625,4787300.0,2.0,0.8496943533628638,70.22783266906109,66.9721513092104,56.755975216990784,37.18167793520598,17.17871742477392,67.67253824869792,65.65463091532389,12.84000015258789,38.765061776695084 37734,2014-01-22,CRM,60.9900016784668,61.45000076293945,60.5,61.13999938964844,3515900.0,2.0,1.7732271156247208,61.250381552123024,52.047618020630885,65.03466510619391,191.7099212510111,53.70735848785013,55.24833335876465,54.720333417256676,12.84000015258789,38.765061776695084 37735,2014-01-22,CSCO,22.90999984741211,22.950000762939453,22.780000686645508,16.83967399597168,30700100.0,2.0,0.2650276518738828,17.010265064313984,15.74240951530638,57.32943116766835,110.10388915176475,38.168533630729854,16.011657619476317,16.09087742169698,12.84000015258789,38.765061776695084 37736,2014-01-22,CVX,120.51000213623047,120.76000213623047,119.97000122070312,79.97966003417969,4977500.0,2.0,-0.47626602563273934,84.37686744968043,78.17054084499729,47.773263370795405,-64.24652959903398,14.213348046865665,81.11353912353516,80.62917963663737,12.84000015258789,38.765061776695084 37737,2014-01-22,DIS,74.08000183105469,75.43000030517578,74.05000305175781,69.30899810791016,6795100.0,2.0,0.7126124014658188,70.8395322502502,67.06801474682011,60.91006092826675,50.408162007515536,2.8079026724692797,67.70674489339193,65.42056140899658,12.84000015258789,38.765061776695084 37738,2014-01-22,GS,173.4499969482422,174.63999938964844,172.77999877929688,145.29273986816406,2476900.0,2.0,0.8664791226306647,150.53539292451853,145.17901137235646,53.58618942531381,-23.768145462590176,6.597583800067108,146.1973403930664,141.88229955037434,12.84000015258789,38.765061776695084 37739,2014-01-22,HD,80.66000366210938,80.80999755859375,79.91999816894531,64.10830688476562,5821600.0,2.0,0.21407759613732935,65.9706976920288,64.05727166832276,52.52812118194305,-26.45194104606414,12.433138612907744,64.45923360188802,63.37112051645915,12.84000015258789,38.765061776695084 37740,2014-01-22,HON,86.67082214355469,86.9949722290039,86.01300048828125,71.13211059570312,2869821.0,2.0,0.38481137055239856,71.56456659992617,69.60406667033752,59.01345462693128,70.62442669311808,9.643190675465718,69.84675496419271,69.00218086242675,12.84000015258789,38.765061776695084 37741,2014-01-22,IBM,173.30784606933594,175.43020629882812,171.76864624023438,115.8091812133789,14430721.0,2.0,0.9963170111807074,121.28412149397943,115.58927709610848,48.857638586654495,-20.258248479672023,13.26234640434507,116.41705754597982,115.37435557047526,12.84000015258789,38.765061776695084 37742,2014-01-22,INTC,25.389999389648438,25.540000915527344,25.149999618530273,19.13663673400879,48749900.0,2.0,0.20535111148640794,20.0753158854137,18.84214703572888,53.15841848892132,-10.171107448102248,0.5751637161761814,19.20745760599772,18.74998575846354,12.84000015258789,38.765061776695084 37743,2014-01-22,JNJ,93.98999786376953,94.55000305175781,93.54000091552734,72.42059326171875,8875500.0,2.0,0.40705753419638313,73.78762911012419,69.64617521116489,55.52564739164471,58.392638105281094,0.8038053192921151,71.43293863932291,71.58532892862955,12.84000015258789,38.765061776695084 37744,2014-01-22,JPM,58.33000183105469,58.33000183105469,57.41999816894531,43.84695053100586,15433500.0,2.0,0.3483270957467255,45.1901183545445,43.515657478585375,54.382500575272,4.655966487367468,3.3748464938703266,43.84141527811686,42.63530133565267,12.84000015258789,38.765061776695084 37745,2014-01-22,KO,39.9900016784668,40.09000015258789,39.75,29.279592514038086,9841700.0,2.0,-0.05919140571306869,30.230801535525227,28.71510529430876,50.94701826896677,-20.551734227838125,9.836103480740125,29.362267303466798,29.277040831247966,12.84000015258789,38.765061776695084 37746,2014-01-22,MCD,95.06999969482422,95.31999969482422,94.69000244140625,73.28217315673828,4976400.0,2.0,-0.20248232251356058,75.26902159511243,72.94356919468248,46.90972435860769,-87.83547683195002,17.67330688744451,73.9232416788737,74.20557912190755,12.84000015258789,38.765061776695084 37747,2014-01-22,MMM,137.35000610351562,137.49000549316406,136.3300018310547,99.96669006347656,2118800.0,2.0,0.9413458748495032,102.66072414018352,98.89068348310751,59.236696592563746,30.85232770754628,5.646409939345236,99.01864573160807,96.33562100728354,12.84000015258789,38.765061776695084 37748,2014-01-22,MRK,49.39885330200195,49.59923553466797,48.931297302246094,36.26602554321289,11164973.0,2.0,0.6185293987113312,37.645884410911705,33.88329268259416,59.738824298262635,97.48276321449485,27.290524134994065,35.29164199829101,34.31087245941162,12.84000015258789,38.765061776695084 37749,2014-01-22,MSFT,36.2599983215332,36.31999969482422,35.75,30.31650733947754,21904300.0,2.0,-0.20145260842057766,31.973607747236706,29.617910082658312,48.44520912471886,-80.71762811221865,25.129032330071965,30.97576115926107,31.130899079640706,12.84000015258789,38.765061776695084 37750,2014-01-22,NKE,36.97999954223633,37.029998779296875,36.75,33.029884338378906,7424000.0,2.0,-0.45037990981791864,36.001765433705685,32.84418755396521,41.686568062370355,-178.79391029486627,45.24722266946933,34.55904223124186,34.692602666219074,12.84000015258789,38.765061776695084 37751,2014-01-22,PG,79.56999969482422,79.87999725341797,79.05000305175781,59.87498092651367,8455600.0,2.0,-0.4373871047892166,61.626180022788,59.57451539652353,45.18205775829687,-133.17079380783537,27.61348131794255,61.047249984741214,61.71016534169515,12.84000015258789,38.765061776695084 37752,2014-01-22,TRV,84.9000015258789,85.06999969482422,84.3499984741211,67.5073013305664,3080900.0,2.0,-0.5645596772427979,73.05241046890444,67.68074840560729,42.07810529059299,-188.32623741153782,46.51844296792802,70.24483133951823,70.12974942525229,12.84000015258789,38.765061776695084 37753,2014-01-22,UNH,73.83000183105469,73.93000030517578,73.23999786376953,63.21061706542969,4864700.0,2.0,0.061652217339975834,65.9017964554023,62.37613323209769,51.08737009178201,-12.798169688672465,1.7191539711907229,63.46523640950521,62.31006323496501,12.84000015258789,38.765061776695084 37754,2014-01-22,V,58.099998474121094,58.45500183105469,57.91999816894531,54.43136215209961,7254400.0,2.0,1.2219417961534802,54.08446809116085,49.95094412502568,69.54353382850331,158.7870898781535,67.38733033521771,50.92198499043783,48.88814194997152,12.84000015258789,38.765061776695084 37755,2014-01-22,VZ,47.439998626708984,47.52000045776367,47.09000015258789,29.545318603515625,17975700.0,2.0,-0.12272213299579704,30.724252666304285,29.351818882157627,45.78523129116236,-136.3029032756914,24.07088429808856,29.985699144999185,30.487905025482178,12.84000015258789,38.765061776695084 37756,2014-01-22,WBA,59.529998779296875,60.38999938964844,58.810001373291016,43.58674621582031,7444700.0,2.0,0.2996363819408714,45.29786641101543,41.33327677746113,53.06603190822675,79.05147739207217,27.513404536151192,42.98299318949382,43.40329825083415,12.84000015258789,38.765061776695084 37757,2014-01-22,WMT,76.08000183105469,76.08000183105469,75.02999877929688,61.12748336791992,5853700.0,2.0,-0.4882225233519364,64.70231557383218,61.486413521626794,40.25301557050121,-234.6023265306144,51.512360147739244,63.21753997802735,63.42343018849691,12.84000015258789,38.765061776695084 37758,2014-01-23,AAPL,19.640714645385742,19.875,19.457500457763672,17.437170028686523,403239200.0,3.0,0.02122551879884682,17.854343143555738,16.599127277281667,55.20622755010041,1.0272333471155874,4.880633714324933,17.30410041809082,16.982243728637695,13.770000457763672,30.851468489317302 37759,2014-01-23,AMGN,123.0,124.22000122070312,121.5999984741211,94.66725158691406,3534800.0,3.0,1.617252110824154,94.47673459429754,84.92156099896417,62.18105535202134,206.77766234729557,58.98473948562618,88.58665593465169,88.11803588867187,13.770000457763672,30.851468489317302 37760,2014-01-23,AXP,90.48999786376953,90.48999786376953,88.68000030517578,77.2793197631836,5260900.0,3.0,0.9202978508337765,79.17595775988931,75.28014194103841,58.68861911864613,53.87306737666303,18.890270170157233,76.06604029337565,74.01065050760904,13.770000457763672,30.851468489317302 37761,2014-01-23,BA,143.10000610351562,143.88999938964844,141.10000610351562,120.77362823486328,4491400.0,3.0,1.6028199548983224,123.25262975943374,115.35624856698226,60.55867575581991,106.98391936339024,23.445392459163138,117.92186533610025,115.89277203877766,13.770000457763672,30.851468489317302 37762,2014-01-23,CAT,88.69999694824219,89.08000183105469,88.05000305175781,67.50276947021484,5014800.0,3.0,0.685966427606246,70.25766945495984,66.87396506652455,53.382657568202234,-25.073920529212728,2.593075210480171,67.74753239949544,65.7088030497233,13.770000457763672,30.851468489317302 37763,2014-01-23,CRM,60.08000183105469,60.150001525878906,58.91999816894531,60.08000183105469,4875700.0,3.0,1.7791933782859175,61.66017445251113,52.18782512024278,61.973971782012555,132.65461734825678,29.386126996994044,55.46166674296061,54.81233342488607,13.770000457763672,30.851468489317302 37764,2014-01-23,CSCO,22.690000534057617,22.850000381469727,22.459999084472656,16.63323211669922,37013600.0,3.0,0.2503710246736688,16.996765509196962,15.840953931263243,54.41705223633312,82.25528767758671,21.512510519561324,16.04854259490967,16.094198020299277,13.770000457763672,30.851468489317302 37765,2014-01-23,CVX,119.83999633789062,119.8499984741211,118.26000213623047,78.62487030029297,6205800.0,3.0,-0.5698106840976607,84.44388384677548,77.81064801357608,43.8431428437946,-108.84219420015813,27.375069132005812,81.00395991007487,80.61594365437826,13.770000457763672,30.851468489317302 37766,2014-01-23,DIS,74.52999877929688,74.94999694824219,74.1500015258789,68.83045959472656,6280900.0,3.0,0.6770102605493378,70.77169371416286,67.2748219413547,59.14151892845597,36.55197152630332,2.807902672469281,67.846240234375,65.51833966573079,13.770000457763672,30.851468489317302 37767,2014-01-23,GS,172.4199981689453,172.4199981689453,169.02000427246094,142.84165954589844,3977700.0,3.0,0.465315710176327,151.11315191898558,144.12274895992067,49.86100390373941,-97.73305229764715,25.478512307967815,146.2832275390625,142.01043879191081,13.770000457763672,30.851468489317302 37768,2014-01-23,HD,79.62000274658203,80.30000305175781,79.19000244140625,64.1402816772461,6387000.0,3.0,0.1515681094767416,65.99865970729883,64.00373058200782,52.66868295490866,-57.51159613185933,24.608362868673574,64.47628669738769,63.42924397786458,13.770000457763672,30.851468489317302 37769,2014-01-23,HON,86.14646911621094,86.48014831542969,85.06916046142578,70.12474060058594,4382980.0,3.0,0.33111675874174296,71.56106274520184,69.61381594742511,54.4531707359173,21.820553172407806,5.001398170643256,69.89699249267578,69.03789393107097,13.770000457763672,30.851468489317302 37770,2014-01-23,IBM,173.4512481689453,175.64053344726562,172.76290893554688,116.11418151855469,7294699.0,3.0,0.7341486673910822,121.24091715401585,115.66425404959745,49.355339057715256,-14.299334389622027,12.117644913336676,116.52868423461913,115.44663352966309,13.770000457763672,30.851468489317302 37771,2014-01-23,INTC,25.170000076293945,25.25,24.899999618530273,19.000534057617188,40241000.0,3.0,0.15182963242320469,20.086631102230033,18.816465669010203,51.77842677533355,-48.361207252707224,6.004385246112235,19.21249796549479,18.76403398513794,13.770000457763672,30.851468489317302 37772,2014-01-23,JNJ,93.73999786376953,93.80000305175781,92.41000366210938,71.20748138427734,9322300.0,3.0,0.2911970534323842,73.77030798906365,69.7180144596668,50.066249529569966,0.9904172574016699,15.420554936202649,71.38942947387696,71.60181719462076,13.770000457763672,30.851468489317302 37773,2014-01-23,JPM,57.09000015258789,57.099998474121094,56.209999084472656,42.99421310424805,26234600.0,3.0,0.21663311907347804,45.328954368650685,43.270872062623724,50.18731763810109,-93.4473316182245,21.67719996308076,43.84971885681152,42.68660303751628,13.770000457763672,30.851468489317302 37774,2014-01-23,KO,39.61000061035156,39.63999938964844,39.119998931884766,28.795278549194336,14828100.0,3.0,-0.09188777403003812,30.255419767172995,28.622976648537453,46.843615069038975,-109.77116179133499,25.50091252185045,29.333893013000488,29.282930088043212,13.770000457763672,30.851468489317302 37775,2014-01-23,MCD,94.55000305175781,95.94999694824219,94.5,73.62200927734375,7146000.0,3.0,-0.19523477625942576,75.24302126641,72.89387372260369,48.40889371012937,-54.04438082653447,6.297551424225113,73.91294326782227,74.22259407043457,13.770000457763672,30.851468489317302 37776,2014-01-23,MMM,135.63999938964844,135.66000366210938,133.9499969482422,98.67023468017578,2720300.0,3.0,0.7378311819199723,102.79496266941757,98.60335886378556,55.36442674579258,-13.616488115789124,13.543838554680775,99.16855646769206,96.46865488688151,13.770000457763672,30.851468489317302 37777,2014-01-23,MRK,48.864505767822266,49.3797721862793,48.53053283691406,36.44258499145508,16639934.0,3.0,0.5863152575649195,37.69778057117449,33.98959659557356,60.65335908936201,79.00461258506424,17.735733168840618,35.350154368082684,34.37535730997721,13.770000457763672,30.851468489317302 37778,2014-01-23,MSFT,36.09000015258789,36.130001068115234,35.52000045776367,30.426191329956055,43954000.0,3.0,-0.2004539635029623,31.960199582390672,29.58406769055855,49.0114731733156,-89.08624875090528,28.60172172070314,30.90122890472412,31.13932186762492,13.770000457763672,30.851468489317302 37779,2014-01-23,NKE,36.505001068115234,36.59000015258789,36.0099983215332,32.68385696411133,9505200.0,3.0,-0.507591387244041,36.07883536826258,32.570286488426866,39.58884783985463,-205.87599129357545,55.435009680140865,34.45716946919759,34.672128931681314,13.770000457763672,30.851468489317302 37780,2014-01-23,PG,78.70999908447266,78.97000122070312,78.12000274658203,59.126827239990234,12667700.0,3.0,-0.5025951286567292,61.70818202068654,59.30664570758494,42.32665901605734,-192.37496458664117,37.8998879513089,60.8985398610433,61.695562744140624,13.770000457763672,30.851468489317302 37781,2014-01-23,TRV,83.41999816894531,84.37000274658203,82.91999816894531,66.31782531738281,4141800.0,3.0,-0.763746102134462,73.32921802315732,66.91775463309267,38.72814292228325,-224.66524732234404,54.605997079872026,70.10166422526042,70.08893737792968,13.770000457763672,30.851468489317302 37782,2014-01-23,UNH,72.69999694824219,73.69000244140625,72.48999786376953,63.03839111328125,5050300.0,3.0,0.012056922778015178,65.91966488200688,62.25922992390133,50.58361774027814,-32.86284945564824,7.059215731805462,63.45030975341797,62.39383856455485,13.770000457763672,30.851468489317302 37783,2014-01-23,V,57.915000915527344,58.08250045776367,56.915000915527344,53.32400894165039,13662400.0,3.0,1.184326014171674,54.21665155653322,50.057522561508776,64.02384356500693,121.5095319893257,43.453083309454726,51.1295965830485,48.98781916300456,13.770000457763672,30.851468489317302 37784,2014-01-23,VZ,47.060001373291016,47.86000061035156,46.939998626708984,29.87615966796875,22638200.0,3.0,-0.11572770622444395,30.721747279307234,29.341981053212297,48.22272063655039,-101.3535296481349,16.717889763481768,29.96120637257894,30.463925552368163,13.770000457763672,30.851468489317302 37785,2014-01-23,WBA,58.380001068115234,58.97999954223633,58.189998626708984,43.17241287231445,3679200.0,3.0,0.23461651579388132,45.298476076387225,41.392599057890116,51.32041974806945,22.913612767364697,17.968773720733957,43.02467422485351,43.396734682718915,13.770000457763672,30.851468489317302 37786,2014-01-23,WMT,74.83999633789062,75.12000274658203,74.47000122070312,60.81112289428711,6006300.0,3.0,-0.585352594542492,64.87977241499131,61.072886429002835,38.91244697627383,-259.29107664913886,56.23785507270418,63.08260256449382,63.41424045562744,13.770000457763672,30.851468489317302 37787,2014-01-24,AAPL,19.78571319580078,19.843570709228516,19.45535659790039,17.12019920349121,429354800.0,4.0,0.012375401764579408,17.76111201869496,16.62463798893444,52.1274146340871,-23.39851749202137,4.966353213323342,17.283742713928223,16.992310555775962,18.139999389648438,62.4215389276852 37788,2014-01-24,AMGN,122.61000061035156,122.61000061035156,118.98999786376953,91.36617279052734,4992900.0,4.0,1.4933251672142092,94.461311174827,85.4761903510519,55.24323603590151,119.43961491763908,30.977564001626835,88.71915944417317,88.13656425476074,18.139999389648438,62.4215389276852 37789,2014-01-24,AXP,88.55999755859375,89.37000274658203,86.66000366210938,75.35533905029297,6289300.0,4.0,0.6950230469001895,79.2715648793357,75.0535182810647,53.130291285318165,-10.94039102439949,2.719095177462739,76.12033640543619,74.07424863179524,18.139999389648438,62.4215389276852 37790,2014-01-24,BA,140.39999389648438,140.47000122070312,136.32000732421875,116.79085540771484,5856800.0,4.0,1.199407273179233,123.26484356555204,115.32865161267063,53.0741367476703,-6.94323486256943,6.95463520646342,118.00590845743815,115.99592501322428,18.139999389648438,62.4215389276852 37791,2014-01-24,CAT,87.9800033569336,87.98999786376953,85.87999725341797,65.74042510986328,8087400.0,4.0,0.4092864065710984,70.50824617270321,66.30679670449406,47.559481062026244,-104.89277962809327,16.052203662799393,67.7554448445638,65.73979288736979,18.139999389648438,62.4215389276852 37792,2014-01-24,CRM,59.47999954223633,59.560001373291016,58.25,58.400001525878906,4803500.0,4.0,1.629574974222571,61.77345533398677,52.43454446764897,57.5345028103125,93.92718984190475,20.726982821597808,55.617666753133136,54.89416675567627,18.139999389648438,62.4215389276852 37793,2014-01-24,CSCO,22.399999618530273,22.540000915527344,22.170000076293945,16.367809295654297,40917300.0,4.0,0.21486135069073242,16.96202263113647,15.92541890862793,50.97296711862086,47.82369328935067,8.806084712548548,16.07682383855184,16.09199735323588,18.139999389648438,62.4215389276852 37794,2014-01-24,CVX,117.87000274658203,118.13999938964844,116.26000213623047,77.23021697998047,7094900.0,4.0,-0.7478614855512404,84.60039937010139,77.17463953981071,40.311569031164446,-158.58686256233963,39.063772610716924,80.8408083597819,80.57595036824544,18.139999389648438,62.4215389276852 37795,2014-01-24,DIS,74.0999984741211,74.2300033569336,72.72000122070312,66.92539978027344,7334900.0,4.0,0.48943104516781943,70.90427876622813,67.03824061243397,52.82496070384272,-22.721700177268147,15.748248738947135,67.90829442342122,65.58830629984537,18.139999389648438,62.4215389276852 37796,2014-01-24,GS,168.52999877929688,169.9600067138672,167.22000122070312,140.2399444580078,4156200.0,4.0,-0.06183307536952043,152.0707808796376,142.45236822924915,46.32482470632125,-150.4297096678245,32.46478087759948,146.22494761149088,142.10411071777344,18.139999389648438,62.4215389276852 37797,2014-01-24,HD,79.61000061035156,80.0,79.16000366210938,63.2769775390625,7118300.0,4.0,0.031998601959045914,66.18479314367443,63.69928965051503,48.64564510852981,-91.13982213678109,25.066043789074744,64.49094098409017,63.47549819946289,18.139999389648438,62.4215389276852 37798,2014-01-24,HON,85.3742446899414,86.67082214355469,84.30646514892578,69.0861587524414,5268157.0,4.0,0.20242508628891187,71.69201125494834,69.3282470763505,50.3070260024923,-12.834492596841795,14.828109269251144,69.9133913675944,69.05849863688151,18.139999389648438,62.4215389276852 37799,2014-01-24,IBM,173.27915954589844,174.7705535888672,171.73995971679688,114.15065002441406,7207568.0,4.0,0.3637447612724145,121.61777226954726,115.05991632908555,46.351270939749064,-41.91197608557433,16.504873454447562,116.58206100463867,115.48091926574708,18.139999389648438,62.4215389276852 37800,2014-01-24,INTC,24.8799991607666,25.190000534057617,24.790000915527344,18.758594512939453,34838700.0,4.0,0.08886657680197985,20.12920042788969,18.727018482327598,49.4192316301391,-72.31744850875909,8.81022441464332,19.212246004740397,18.77255172729492,18.139999389648438,62.4215389276852 37801,2014-01-24,JNJ,92.12000274658203,92.61000061035156,90.61000061035156,69.57197570800781,10604200.0,4.0,0.06663699827747394,73.8906598195308,69.48632992656296,44.028691096876045,-85.82958640571218,32.385585190142294,71.29908167521158,71.58723500569661,18.139999389648438,62.4215389276852 37802,2014-01-24,JPM,56.0,56.36000061035156,55.09000015258789,41.94353485107422,26833100.0,4.0,0.027170534599676444,45.66667019195175,42.721383320621484,45.69436300346844,-166.96997676207687,34.03944399059148,43.81820958455403,42.72152818044027,18.139999389648438,62.4215389276852 37803,2014-01-24,KO,39.08000183105469,39.25,38.81999969482422,28.501737594604492,16507500.0,4.0,-0.13987380513989933,30.306348260708678,28.47298161142267,44.59173745862568,-152.46189716503073,31.554078320582903,29.30918769836426,29.276882870992026,18.139999389648438,62.4215389276852 37804,2014-01-24,MCD,94.7300033569336,95.95999908447266,94.38999938964844,72.93460845947266,6944800.0,4.0,-0.24216699442314393,75.24017526721913,72.7337466993336,45.708092753119786,-81.17838403956343,7.958311896047715,73.88719787597657,74.22062034606934,18.139999389648438,62.4215389276852 37805,2014-01-24,MMM,133.72999572753906,133.72999572753906,130.22000122070312,95.38147735595703,3776100.0,4.0,0.3076230042520791,103.62291480924796,97.27952659700205,47.25771053091143,-91.30832968762184,33.715156411354954,99.23374557495117,96.54080187479654,18.139999389648438,62.4215389276852 37806,2014-01-24,MRK,48.921756744384766,49.78053283691406,48.788169860839844,36.710968017578125,19137842.0,4.0,0.5758040749037363,37.77080102030901,34.09808287556501,62.01031823854114,90.26835555977537,23.84622429976991,35.42064539591471,34.458196544647215,18.139999389648438,62.4215389276852 37807,2014-01-24,MSFT,37.45000076293945,37.54999923706055,36.529998779296875,31.059017181396484,76395500.0,4.0,-0.14690533943831952,31.932284920671506,29.58920117094226,52.148442449298905,50.983327457891924,1.538340998588704,30.864665921529134,31.16052468617757,18.139999389648438,62.4215389276852 37808,2014-01-24,NKE,36.14500045776367,36.33000183105469,35.81999969482422,32.19852066040039,9212000.0,4.0,-0.5853469634466464,36.15998720675229,32.21905446500064,36.89499159578282,-205.91361400170143,57.60030856548693,34.347480646769206,34.644985071818034,18.139999389648438,62.4215389276852 37809,2014-01-24,PG,79.33000183105469,81.69999694824219,78.77999877929688,59.837196350097656,20163200.0,4.0,-0.4912888351123712,61.66425158582451,59.23574536241768,45.6974913831289,-77.66778543001443,4.627705086633781,60.80175971984863,61.67654908498128,18.139999389648438,62.4215389276852 37810,2014-01-24,TRV,82.5,83.02999877929688,81.61000061035156,65.15223693847656,3753600.0,4.0,-1.0040815922941277,73.64251885200426,65.97536444877699,35.83602275923833,-255.61478212755162,60.461114775668726,69.9199089050293,70.02234764099121,18.139999389648438,62.4215389276852 37811,2014-01-24,UNH,72.83000183105469,72.91999816894531,71.37999725341797,61.66049575805664,5523600.0,4.0,-0.1368547685095578,66.1085634282984,61.852455324753365,46.76695705293354,-85.95619446578785,18.22427835712895,63.37998034159342,62.46437225341797,18.139999389648438,62.4215389276852 37812,2014-01-24,V,56.599998474121094,56.7400016784668,55.3125,51.688655853271484,16043200.0,4.0,1.0109028501366382,54.200438534930576,50.13260895042098,57.10006487869321,47.778334828683555,15.341781982760525,51.299516932169595,49.06016267140706,18.139999389648438,62.4215389276852 37813,2014-01-24,VZ,47.61000061035156,48.5099983215332,47.5099983215332,29.73258399963379,25665600.0,4.0,-0.12038223763856948,30.700645589100194,29.311680651439357,47.268644660044906,-41.85755088666504,4.1089429219029165,29.942631403605144,30.438994026184083,18.139999389648438,62.4215389276852 37814,2014-01-24,WBA,58.04999923706055,58.540000915527344,57.22999954223633,42.34372329711914,6541600.0,4.0,0.11489504183642651,45.310139043626734,41.35281910151487,48.05009667590834,-28.617665471169794,4.96448577639819,43.04021123250325,43.3736608505249,18.139999389648438,62.4215389276852 37815,2014-01-24,WMT,74.7300033569336,75.12000274658203,74.2300033569336,60.3730354309082,9332800.0,4.0,-0.6897281164052984,65.05342507288016,60.60799460485421,37.14054085505381,-238.79836704957657,58.10823508151436,62.95658925374349,63.38349984486898,18.139999389648438,62.4215389276852 37874,2014-01-27,AAPL,19.645357131958008,19.814285278320312,19.491071701049805,17.25908851623535,554878800.0,0.0,0.016380008503482202,17.693565394685468,16.65017354269246,53.307769632489475,-7.859592835167848,4.9663532133233375,17.272393417358398,17.01154956817627,17.420000076293945,94.97152857809466 37875,2014-01-27,AMGN,119.25,119.83000183105469,117.41999816894531,90.77640533447266,4125400.0,0.0,1.3321664808007512,94.48954157176878,85.76658025440308,54.12707306766125,68.07467676058522,17.650615167331,88.85881169637044,88.14602584838867,17.420000076293945,94.97152857809466 37876,2014-01-27,AXP,87.1500015258789,87.7699966430664,85.70999908447266,74.28939056396484,5651400.0,0.0,0.4255722751437361,79.50040600862836,74.56027056607867,50.39480348096307,-62.12563608269981,3.8553503331327446,76.17915166219076,74.10711441040038,17.420000076293945,94.97152857809466 37877,2014-01-27,BA,136.6999969482422,138.4600067138672,135.64999389648438,117.39767456054688,5057800.0,0.0,0.9180819732186336,123.2870000441512,115.22871956034098,53.97077922744285,-31.93626549161806,10.265768459347866,118.14265645345053,116.11231435139975,17.420000076293945,94.97152857809466 37878,2014-01-27,CAT,91.7699966430664,92.30999755859375,89.06999969482422,69.64655303955078,22202300.0,0.0,0.49945002657193527,70.58843624136122,66.28243701913684,58.05142424825419,70.8678954164497,16.31391405367992,67.92236328125,65.83853759765626,17.420000076293945,94.97152857809466 37879,2014-01-27,CRM,58.5099983215332,58.66999816894531,56.95000076293945,57.08000183105469,5136700.0,0.0,1.3884828019451163,61.76324732888194,52.66775280844717,54.36887557862053,55.224451049534245,6.011532765629286,55.8060001373291,54.950500106811525,17.420000076293945,94.97152857809466 37880,2014-01-27,CSCO,21.770000457763672,22.110000610351562,21.760000228881836,16.22035026550293,60510000.0,0.0,0.17282870512859816,16.933925972298663,15.980443420096353,49.18393354006819,7.511169248653773,6.04249059090011,16.108238792419435,16.08392440478007,17.420000076293945,94.97152857809466 37881,2014-01-27,CVX,116.26000213623047,117.25,115.87999725341797,77.32318878173828,6179500.0,0.0,-0.8714207847202289,84.51964449555065,76.69886441558215,40.64129961557061,-156.24403640445172,40.99267139955689,80.71528956095378,80.53103078206381,17.420000076293945,94.97152857809466 37882,2014-01-27,DIS,72.47000122070312,72.91000366210938,71.72000122070312,66.49285125732422,7415100.0,0.0,0.3023844153867117,71.08954171569914,66.63486242858798,51.53220567748704,-67.1974812473349,25.764406551593993,67.98774846394856,65.65227578481039,17.420000076293945,94.97152857809466 37883,2014-01-27,GS,167.0800018310547,167.60000610351562,163.42999267578125,137.7720947265625,5589600.0,0.0,-0.6710022383441583,153.1760875338874,140.3632709866204,43.31076835263891,-209.12920855198973,44.23212604255122,146.1437998453776,142.14747975667316,17.420000076293945,94.97152857809466 37884,2014-01-27,HD,78.86000061035156,79.16999816894531,78.5199966430664,63.10112762451172,6591200.0,0.0,-0.07607378146722965,66.320763227689,63.35468766952779,47.87507401387719,-132.91349904009058,34.178809728312444,64.48934186299643,63.49973049163818,17.420000076293945,94.97152857809466 37885,2014-01-27,HON,85.06916046142578,86.72802734375,85.06916046142578,70.50740814208984,6909388.0,0.0,0.21266745848399182,71.62267529124884,69.3343307817492,55.14219968221484,29.74008308324415,13.883612798935758,70.01334762573242,69.10110778808594,17.420000076293945,94.97152857809466 37886,2014-01-27,IBM,171.71128845214844,171.74952697753906,169.84703063964844,113.04499816894531,5448196.0,0.0,-0.01880311673568258,122.14558738671568,114.05869804419254,44.76415091210028,-83.98007331781723,24.00891422460709,116.63925043741862,115.44652951558432,17.420000076293945,94.97152857809466 37887,2014-01-27,INTC,24.770000457763672,24.989999771118164,24.65999984741211,18.6905517578125,32564900.0,0.0,0.033095910857252164,20.16583313337854,18.61628947862097,48.772699522635406,-97.27579121244769,12.124186912410515,19.21980724334717,18.777937920888267,17.420000076293945,94.97152857809466 37888,2014-01-27,JNJ,90.30000305175781,90.76000213623047,89.8499984741211,69.05755615234375,8685200.0,0.0,-0.15109608069491287,74.07464356823654,69.1027093370369,42.366328393017845,-136.95224349388909,37.99860453401069,71.21794840494792,71.55454788208007,17.420000076293945,94.97152857809466 37889,2014-01-27,JPM,55.08000183105469,55.79999923706055,54.689998626708984,41.94353485107422,23935000.0,0.0,-0.12157844793221528,45.87420413528354,42.305859493866855,45.694363003468446,-182.08034203173142,37.78821982216947,43.80258458455403,42.75582294464111,17.420000076293945,94.97152857809466 37890,2014-01-27,KO,38.81999969482422,38.97999954223633,38.709999084472656,28.421022415161133,14601900.0,0.0,-0.1823145127155854,30.324254699356377,28.32592287480134,43.99020353847424,-161.45395141986168,33.666606319779625,29.274942906697593,29.267182540893554,17.420000076293945,94.97152857809466 37891,2014-01-27,MCD,94.29000091552734,94.68000030517578,93.91999816894531,72.65657043457031,6607600.0,0.0,-0.2983571844932129,75.20557419437304,72.55440276485547,44.66540070244402,-145.95140183966708,14.851213950928008,73.85656077067057,74.20533103942871,17.420000076293945,94.97152857809466 37892,2014-01-27,MMM,130.02000427246094,130.58999633789062,128.66000366210938,94.4585952758789,3312800.0,0.0,-0.10656058297831805,104.23013229524149,95.9889221176003,45.33086963537915,-142.86462527154674,39.97612640853524,99.28721669514974,96.59319432576497,17.420000076293945,94.97152857809466 37893,2014-01-27,MRK,50.43893051147461,51.622135162353516,50.124046325683594,37.09940719604492,32490096.0,0.0,0.5919935491647905,37.89781979176621,34.16951953318497,63.875626746138735,145.7879095536548,44.204415735378085,35.515283075968426,34.54482673009237,17.420000076293945,94.97152857809466 37894,2014-01-27,MSFT,36.869998931884766,36.88999938964844,35.97999954223633,30.400867462158203,44420800.0,0.0,-0.15577912622789825,31.81476587423685,29.58774877420065,48.91095783187519,-30.836136162271174,7.443065059722303,30.820227305094402,31.17145643234253,17.420000076293945,94.97152857809466 37895,2014-01-27,NKE,35.95500183105469,36.130001068115234,35.86000061035156,32.31087112426758,11411600.0,0.0,-0.6306335235994922,36.13444428594564,31.961934803409825,37.90680610142514,-178.8159982430001,57.60030856548693,34.277077229817706,34.61672719319662,17.420000076293945,94.97152857809466 37896,2014-01-27,PG,79.23999786376953,79.30000305175781,78.41999816894531,59.3006477355957,10395400.0,0.0,-0.5196334936334779,61.59346981655337,59.104289048803075,43.7017285685442,-166.0818492896384,0.2687974935485252,60.67784538269043,61.63409245808919,17.420000076293945,94.97152857809466 37897,2014-01-27,TRV,81.25,83.1500015258789,81.22000122070312,65.6950912475586,4329300.0,0.0,-1.1376314862269936,73.62088315671524,65.38068315798203,38.06441304289539,-213.83016483649882,62.02012104426097,69.7919085184733,69.96255671183268,17.420000076293945,94.97152857809466 37898,2014-01-27,UNH,71.30999755859375,72.19999694824219,71.13999938964844,61.70353317260742,4233600.0,0.0,-0.24853068994152494,66.18620109999411,61.49923820054301,46.89642153744633,-97.58040636213626,20.4334685723798,63.36591415405273,62.519323412577315,17.420000076293945,94.97152857809466 37899,2014-01-27,V,55.51750183105469,55.51750183105469,53.779998779296875,50.51354217529297,19470800.0,0.0,0.7697684783600565,54.26312449717805,49.976941268202815,52.85142665042639,-30.66823692877099,3.907952711517696,51.381751505533856,49.10841331481934,17.420000076293945,94.97152857809466 37900,2014-01-27,VZ,47.709999084472656,48.36000061035156,47.40999984741211,29.770042419433594,21418600.0,0.0,-0.11966893688054725,30.65613707646198,29.29618321314984,47.548722779947354,-49.78173932308216,5.7827941259539575,29.936832110087078,30.409334723154704,17.420000076293945,94.97152857809466 37901,2014-01-27,WBA,57.02000045776367,57.779998779296875,56.79999923706055,42.46950912475586,5535800.0,0.0,0.029821018099056573,45.316177578165124,41.3268045232753,48.56476129231939,-52.27346747931497,0.29793195815285406,43.0333054860433,43.34838975270589,17.420000076293945,94.97152857809466 37902,2014-01-27,WMT,74.12999725341797,74.37000274658203,73.83000183105469,60.153995513916016,9088700.0,0.0,-0.7811169304293202,65.14905490724139,60.16839504393048,36.28591516191488,-232.87143018374786,61.07242845069653,62.8230037689209,63.35018444061279,17.420000076293945,94.97152857809466 37903,2014-01-28,AAPL,18.170000076293945,18.39285659790039,17.93107032775879,15.879624366760254,1065523200.0,1.0,-0.09071187003246806,17.837752947785802,16.337972893736413,42.53282917082371,-325.3967156499834,45.673913545426636,17.215918827056885,17.003527243932087,15.800000190734863,51.92330750155331 37904,2014-01-28,AMGN,118.38999938964844,121.87000274658203,118.30999755859375,92.44609069824219,4348600.0,1.0,1.323915442335334,94.7185294636065,85.96497197071966,56.68987492274153,101.25589792878654,27.847750588087965,89.06637471516927,88.20098520914713,15.800000190734863,51.92330750155331 37905,2014-01-28,AXP,85.8499984741211,87.18000030517578,85.5999984741211,75.08670043945312,4108700.0,1.0,0.27321736112683936,79.54761615425943,74.31196102469565,52.29530361690065,-68.89684843314114,4.611032521394189,76.28183263142904,74.16133639017741,15.800000190734863,51.92330750155331 37906,2014-01-28,BA,137.61000061035156,138.08999633789062,136.44000244140625,117.16690826416016,4606200.0,1.0,0.6687992333870909,123.27661122696239,115.25534830672902,53.56810882295832,-36.159480988381475,10.26576845934786,118.260316212972,116.22457377115886,15.800000190734863,51.92330750155331 37907,2014-01-28,CAT,91.4000015258789,92.66999816894531,91.3499984741211,70.54679870605469,9409600.0,1.0,0.6362137703213762,70.86496168094287,66.17298921627393,59.961306868349794,127.4043254257255,18.342605295455456,68.111962890625,65.95961373647054,15.800000190734863,51.92330750155331 37908,2014-01-28,CRM,57.599998474121094,59.43000030517578,57.279998779296875,59.369998931884766,5534700.0,1.0,1.3664475889512815,61.91058230167223,53.0124176525514,58.469783021616344,82.04488574946346,12.664215881163393,56.085666783650716,55.06016674041748,15.800000190734863,51.92330750155331 37909,2014-01-28,CSCO,21.8799991607666,22.0,21.700000762939453,16.036027908325195,41431800.0,1.0,0.12322380954148571,16.942755832398117,15.964011822020826,47.04864957222321,-12.74428653534785,8.006378536010505,16.142533779144287,16.0742427666982,15.800000190734863,51.92330750155331 37910,2014-01-28,CVX,116.72000122070312,117.02999877929688,116.06999969482422,77.59550476074219,4303700.0,1.0,-0.9365725702486714,84.26749958896784,76.39381480312201,41.618512890190466,-139.14538194105376,40.99267139955688,80.62342096964518,80.50382143656412,15.800000190734863,51.92330750155331 37911,2014-01-28,DIS,72.26000213623047,73.0,72.23999786376953,67.07263946533203,5508400.0,1.0,0.19864284550884292,71.15588149180232,66.43323517689885,53.12293138605975,-59.067129858014255,24.3423080471242,68.08744913736979,65.73272660573323,15.800000190734863,51.92330750155331 37912,2014-01-28,GS,165.02999877929688,166.5500030517578,164.58999633789062,139.0771942138672,3170400.0,1.0,-1.0365142760083472,153.60172784450563,139.0927179562756,45.259250742318784,-190.4270106323404,44.2321260425512,146.08579966227214,142.21343409220378,15.800000190734863,51.92330750155331 37913,2014-01-28,HD,78.41999816894531,78.93000030517578,77.81999969482422,62.7813835144043,10586500.0,1.0,-0.18538559172182545,66.44228023745758,62.985371358611744,46.489879336139566,-163.44269645771033,42.37244871402095,64.48960800170899,63.51359634399414,15.800000190734863,51.92330750155331 37914,2014-01-28,HON,86.05113220214844,86.9377670288086,85.93672943115234,70.63236236572266,3071212.0,1.0,0.22823640657924216,71.55158768355105,69.35153884232787,55.535688655079085,54.869251119052215,10.32695124691054,70.1216328938802,69.15538088480632,15.800000190734863,51.92330750155331 37915,2014-01-28,IBM,170.21987915039062,170.602294921875,168.41299438476562,112.37777709960938,5578632.0,1.0,-0.37153144701116503,122.62695706976486,113.0543638836043,43.827306405016415,-110.20385787547731,29.16446115185009,116.7129623413086,115.42177187601725,15.800000190734863,51.92330750155331 37916,2014-01-28,INTC,24.709999084472656,25.049999237060547,24.56999969482422,18.826644897460938,32453800.0,1.0,-0.0001197839235800302,20.17953988853707,18.54965761359916,50.12282325395397,-94.40159834664819,14.425655464436135,19.23064467112223,18.78584197362264,15.800000190734863,51.92330750155331 37917,2014-01-28,JNJ,90.58000183105469,90.5999984741211,89.79000091552734,69.18041229248047,8254400.0,1.0,-0.31016229286242947,74.19897501584256,68.80561864260471,42.89897184642449,-131.61681092279736,38.429934195435294,71.1908182779948,71.52835591634114,15.800000190734863,51.92330750155331 37918,2014-01-28,JPM,55.38999938964844,56.34000015258789,55.2400016784668,42.438419342041016,18041000.0,1.0,-0.1972561990931041,45.944360192909876,42.08174072872098,48.0391061566138,-136.34625565595,27.343906851926135,43.79740498860677,42.80000476837158,15.800000190734863,51.92330750155331 37919,2014-01-28,KO,38.77000045776367,39.08000183105469,38.619998931884766,28.52374839782715,8915500.0,1.0,-0.2052934557862507,30.289034166650957,28.229787740392503,44.967603898131934,-145.23677615949444,29.774168411289153,29.266626103719076,29.26138048171997,15.800000190734863,51.92330750155331 37920,2014-01-28,MCD,94.33000183105469,94.63999938964844,94.0999984741211,72.74153137207031,3682800.0,1.0,-0.3322032451236794,75.1106462214713,72.43847716109705,45.06156705601173,-134.7320316483823,14.851213950928004,73.85862096150716,74.19171307881673,15.800000190734863,51.92330750155331 37921,2014-01-28,MMM,129.42999267578125,130.00999450683594,129.10000610351562,95.08113861083984,2734200.0,1.0,-0.38018745129039644,104.34056537552739,95.17971660689447,46.843308237919715,-148.21368212513886,39.97612640853522,99.366077931722,96.66191495259604,15.800000190734863,51.92330750155331 37922,2014-01-28,MRK,49.97137451171875,50.65839767456055,49.828243255615234,37.33952331542969,15801954.0,1.0,0.617085807193007,38.04640737521201,34.2384574319169,64.97534252921741,113.3838977988018,37.87583357207362,35.62239748636882,34.63942492802938,15.800000190734863,51.92330750155331 37923,2014-01-28,MSFT,36.119998931884766,36.38999938964844,35.75,30.603378295898438,36205500.0,1.0,-0.14480155220366697,31.712567022517675,29.60388366870547,49.900974414718284,-52.909908568166365,10.963613895196772,30.793508338928223,31.185484186808267,15.800000190734863,51.92330750155331 37924,2014-01-28,NKE,36.14500045776367,36.57500076293945,36.07500076293945,32.67487335205078,9069200.0,1.0,-0.6298905252225779,36.0335041997133,31.817959881097245,41.07345891224714,-133.12631980632324,39.464964498514824,34.22434933980306,34.592893028259276,15.800000190734863,51.92330750155331 37925,2014-01-28,PG,78.66999816894531,79.5199966430664,78.43000030517578,59.78430938720703,10060800.0,1.0,-0.4973364021054181,61.40302842009537,59.122108146066736,45.90481244188447,-137.8825171358197,2.9110318570170364,60.613054529825845,61.611447461446126,15.800000190734863,51.92330750155331 37926,2014-01-28,TRV,82.75,83.56999969482422,82.5999984741211,66.34174346923828,3158700.0,1.0,-1.1777153400150269,73.44130607859222,65.0213793156949,40.60627120510649,-159.42850441763315,54.985175097562745,69.69797083536784,69.91857058207194,15.800000190734863,51.92330750155331 37927,2014-01-28,UNH,71.6500015258789,72.36000061035156,71.47000122070312,61.755210876464844,2932700.0,1.0,-0.32907137349143767,66.22273408160768,61.20607298626341,47.05636386485642,-89.55826145752845,18.158579474046277,63.38600807189941,62.57613639831543,15.800000190734863,51.92330750155331 37928,2014-01-28,V,54.404998779296875,55.59000015258789,54.349998474121094,51.62089920043945,17852400.0,1.0,0.6604094201039388,54.25864313952404,50.01155873425526,56.04003739869468,-4.504254190671395,3.038336258578402,51.51818580627442,49.17675202687581,15.800000190734863,51.92330750155331 37929,2014-01-28,VZ,47.66999816894531,47.869998931884766,47.33000183105469,29.564044952392578,16345400.0,1.0,-0.13417918081550795,30.614202716449885,29.258129284282536,46.15410166777058,-84.77898471730592,7.168539593116571,29.93157704671224,30.38200585047404,15.800000190734863,51.92330750155331 37930,2014-01-28,WBA,57.36000061035156,57.970001220703125,57.0099983215332,42.18834686279297,3785300.0,1.0,-0.05960115835432589,45.331950863022115,41.28069562135289,47.477152267004726,-49.46131115233774,2.022262876468315,43.02023379007975,43.32628377278646,15.800000190734863,51.92330750155331 37931,2014-01-28,WMT,74.26000213623047,75.4000015258789,74.0999984741211,60.575836181640625,6023400.0,1.0,-0.8101651282600884,65.11314915217481,59.896025957688465,39.078748217841564,-162.91178036706117,34.81486555057096,62.719434102376304,63.3259157816569,15.800000190734863,51.92330750155331 37932,2014-01-29,AAPL,17.998214721679688,18.120357513427734,17.807857513427734,15.699344635009766,502810000.0,2.0,-0.1879632991101623,17.962588526305918,16.04455935806298,41.40147160139234,-306.70903466074833,47.57005896896699,17.159820334116617,16.993643140792848,17.350000381469727,65.71628518695205 37933,2014-01-29,AMGN,117.0,121.16000366210938,117.0,91.27427673339844,5730400.0,2.0,1.2088855609594162,94.78462629709631,86.18073625173182,54.4801209302191,67.64396475078958,17.83197033866277,89.24534454345704,88.24582138061524,17.350000381469727,65.71628518695205 37934,2014-01-29,AXP,86.29000091552734,86.9000015258789,85.43000030517578,74.14203643798828,3357900.0,2.0,0.07537957525742911,79.64896017415373,73.88047402994783,49.949738837152644,-97.38776017752471,5.833739062107371,76.34207534790039,74.2185427347819,17.350000381469727,65.71628518695205 37935,2014-01-29,BA,131.6999969482422,131.75999450683594,128.07000732421875,110.91927337646484,15993400.0,2.0,-0.032516228842808914,124.33653504181332,113.67065718841128,44.30934738388759,-240.8488078938093,40.49395493718175,118.1449358622233,116.22106806437175,17.350000381469727,65.71628518695205 37936,2014-01-29,CAT,91.30999755859375,91.95999908447266,90.29000091552734,69.13538360595703,8145900.0,2.0,0.6235230342731768,70.88908081596884,66.17480620795695,55.838082840987,67.77688960926062,9.95311529496304,68.24238739013671,66.05880807240804,17.350000381469727,65.71628518695205 37937,2014-01-29,CRM,58.560001373291016,59.220001220703125,57.790000915527344,57.959999084472656,4077800.0,2.0,1.2211328605847456,61.92063450641809,53.28136553935828,55.303989071294154,66.29014323532269,12.664215881163384,56.313333384195964,55.136833381652835,17.350000381469727,65.71628518695205 37938,2014-01-29,CSCO,21.6200008392334,21.84000015258789,21.600000381469727,15.962298393249512,35406500.0,2.0,0.07707375841116715,16.969353694490554,15.905609589048264,46.21835258825432,-36.91766662164499,11.309175438723452,16.180956395467124,16.065161577860515,17.350000381469727,65.71628518695205 37939,2014-01-29,CVX,116.13999938964844,116.88999938964844,115.70999908447266,77.03765869140625,5522100.0,2.0,-1.021444765920279,84.11611962639206,75.99862951911574,40.215495960465574,-138.90112499145067,42.94767985318361,80.53708674112956,80.47104682922364,17.350000381469727,65.71628518695205 37940,2014-01-29,DIS,71.97000122070312,72.23999786376953,71.12000274658203,65.64616394042969,8604800.0,2.0,0.0013071822731944849,71.22587640792231,65.91228658646246,49.027497032456736,-122.95787439809813,34.23514375309879,68.13990732828776,65.78758474985759,17.350000381469727,65.71628518695205 37941,2014-01-29,GS,163.97000122070312,166.10000610351562,163.6199951171875,137.11123657226562,3473700.0,2.0,-1.4679005073999747,154.18688645643817,137.51791243272197,42.95835293556418,-202.17784131905066,46.936125617500046,145.9605946858724,142.26315994262694,17.350000381469727,65.71628518695205 37942,2014-01-29,HD,78.27999877929688,78.75,76.62999725341797,61.29458999633789,9195300.0,2.0,-0.3875207027160954,66.76918853301996,62.23800293426522,40.80999766247838,-218.69012910645623,53.003815368380536,64.42752456665039,63.50254955291748,17.350000381469727,65.71628518695205 37943,2014-01-29,HON,85.4123764038086,86.31807708740234,85.09776306152344,70.07789611816406,4158513.0,2.0,0.19360238996452495,71.47514076228026,69.32959022526856,53.38602930603443,-5.045937026285417,20.891095249998457,70.20310643513997,69.20028381347656,17.350000381469727,65.71628518695205 37944,2014-01-29,IBM,168.2409210205078,170.67877197265625,168.15487670898438,112.09178924560547,5199561.0,2.0,-0.6664654212271586,122.94126439081269,112.10397639287872,43.42433757025914,-119.77426882494325,30.07721178481378,116.78921432495117,115.40214958190919,17.350000381469727,65.71628518695205 37945,2014-01-29,INTC,24.75,24.959999084472656,24.6299991607666,18.660306930541992,27145700.0,2.0,-0.039411236922909154,20.18839598541149,18.45233983154408,48.50641992864989,-112.61619874144576,14.425655464436115,19.240474065144856,18.791348298390705,17.350000381469727,65.71628518695205 37946,2014-01-29,JNJ,89.47000122070312,89.70999908447266,88.52999877929688,68.25904846191406,11160100.0,2.0,-0.5047513140318785,74.42635834952142,68.31717802743171,40.028907752379915,-176.09661761157076,46.74672173378938,71.1281130472819,71.48909568786621,17.350000381469727,65.71628518695205 37947,2014-01-29,JPM,54.959999084472656,55.869998931884766,54.849998474121094,42.278533935546875,25459000.0,2.0,-0.26705434198401434,46.01639756337621,41.854122837624764,47.355743469512255,-155.48867828976105,31.360687255173215,43.790425364176436,42.85488535563151,17.350000381469727,65.71628518695205 37948,2014-01-29,KO,38.56999969482422,38.56999969482422,37.81999969482422,27.811935424804688,23776100.0,2.0,-0.27774017591706723,30.27173940146349,28.012991509791394,39.96805965181759,-223.90946869749237,43.775457703576194,29.234093221028647,29.244322458902996,17.350000381469727,65.71628518695205 37949,2014-01-29,MCD,93.95999908447266,94.30000305175781,92.87000274658203,71.94598388671875,8013500.0,2.0,-0.4183974994904389,75.08005199619721,72.17093753627348,42.13918483549875,-206.75810473686454,30.431111739349127,73.82540893554688,74.1585807800293,17.350000381469727,65.71628518695205 37950,2014-01-29,MMM,130.10000610351562,131.27000427246094,129.0,95.40345764160156,3584000.0,2.0,-0.5645227963597108,104.25430222733272,94.59431532637822,47.61945740930223,-146.81022986297475,28.75185247110648,99.45934549967448,96.72313105265299,17.350000381469727,65.71628518695205 37951,2014-01-29,MRK,50.286258697509766,50.41984558105469,49.40839767456055,36.8734016418457,20274713.0,2.0,0.5925291714911154,38.10684028445337,34.33834327877905,61.23199795669347,84.58546075511558,29.26845272374301,35.71256192525228,34.728004137674965,17.350000381469727,65.71628518695205 37952,2014-01-29,MSFT,35.97999954223633,36.880001068115234,35.900001525878906,30.932449340820312,52745900.0,2.0,-0.10830004700910578,31.62552732302438,29.6377665154766,51.48144787114084,-1.3308844179415436,2.117812138352667,30.792664337158204,31.206810601552327,17.350000381469727,65.71628518695205 37953,2014-01-29,NKE,36.154998779296875,36.28499984741211,35.755001068115234,32.25244140625,10488800.0,2.0,-0.6558284392621232,35.88590562060544,31.652335575073263,38.703799031760106,-141.1134019583528,44.384437870300815,34.154994074503584,34.564780934651694,17.350000381469727,65.71628518695205 37954,2014-01-29,PG,78.80000305175781,78.80000305175781,77.37999725341797,58.67341232299805,13443100.0,2.0,-0.562818088769852,61.31443154585434,58.9277406953566,41.99966678627873,-207.50602953734477,9.343170192102344,60.509483337402344,61.57991301218669,17.350000381469727,65.71628518695205 37955,2014-01-29,TRV,82.30999755859375,82.80000305175781,82.01000213623047,65.63123321533203,3165200.0,2.0,-1.2523776919837672,73.18875642699132,64.62967084962,38.79648900421508,-165.83563707437966,57.74055339300822,69.58407465616862,69.87068074544271,17.350000381469727,65.71628518695205 37956,2014-01-29,UNH,71.38999938964844,72.95999908447266,70.83999633789062,61.36769104003906,6005100.0,2.0,-0.41933621081959416,66.25647608472244,60.869196064935764,45.982023993907184,-100.08586604777183,24.186111104095183,63.40839856465657,62.6229164759318,17.350000381469727,65.71628518695205 37957,2014-01-29,V,54.775001525878906,55.185001373291016,54.125,50.72380447387695,16800000.0,2.0,0.4956401008885578,54.295886976343134,49.88577386655238,53.034217138723875,-52.26783385301285,5.65772890195414,51.594190979003905,49.25792274475098,17.350000381469727,65.71628518695205 37958,2014-01-29,VZ,47.0,47.97999954223633,46.689998626708984,29.770042419433594,24965700.0,2.0,-0.12758565170355496,30.55950791534338,29.254669025574586,47.73976858385025,-97.69038645438593,17.540494038488994,29.939157931009927,30.358316135406493,17.350000381469727,65.71628518695205 37959,2014-01-29,WBA,56.79999923706055,57.16999816894531,56.41999816894531,41.80360412597656,5968200.0,2.0,-0.15967378092446438,45.38117831073332,41.13232304729891,46.01827571385262,-87.75388899752528,5.253091681654832,43.00765533447266,43.29629338582357,17.350000381469727,65.71628518695205 37960,2014-01-29,WMT,75.29000091552734,75.37000274658203,74.06999969482422,60.1134147644043,8433700.0,2.0,-0.860579354963896,65.06295346008427,59.57872554077022,37.22822471677461,-150.91001817843025,35.144030612144995,62.611807123819986,63.296091079711914,17.350000381469727,65.71628518695205 37961,2014-01-30,AAPL,17.947856903076172,18.08928680419922,17.739286422729492,15.668930053710938,678501600.0,3.0,-0.2644416412078634,17.99559188335248,15.819558091470522,41.21016140113036,-265.93446330147174,48.63657183722584,17.09949973424276,16.984639151891074,17.290000915527344,76.80258131099919 37962,2014-01-30,AMGN,120.06999969482422,121.9800033569336,119.55000305175781,92.59160614013672,3321100.0,3.0,1.210072067416533,94.88164486172796,86.60530505892633,56.454109261795345,101.8894773464835,21.924692829367523,89.46924641927083,88.2801970163981,17.290000915527344,76.80258131099919 37963,2014-01-30,AXP,86.44999694824219,86.9800033569336,86.06999969482422,75.06936645507812,4259000.0,3.0,-0.0065055214280675955,79.46415725916776,73.72932189732637,52.13009536320575,-79.59568961129405,5.1556665370093215,76.40902659098307,74.28601824442545,17.290000915527344,76.80258131099919 37964,2014-01-30,BA,131.6999969482422,131.6999969482422,125.19999694824219,108.1415786743164,10406200.0,3.0,-0.8031918381248602,125.74413721389321,111.41180226974937,41.04637419070468,-269.15718761701214,47.0338973039674,117.9116101582845,116.13535906473795,17.290000915527344,76.80258131099919 37965,2014-01-30,CAT,91.52999877929688,93.8499984741211,90.7300033569336,71.10369873046875,14764700.0,3.0,0.7634910654298039,71.26768895588619,66.02351511515873,59.82372778145188,144.12024141389202,20.671822471554393,68.40481999715169,66.18790219624837,17.290000915527344,76.80258131099919 37966,2014-01-30,CRM,59.040000915527344,61.4900016784668,58.709999084472656,60.970001220703125,5946200.0,3.0,1.3334803764574445,62.302857436237936,53.47714286893784,60.07751930128834,121.95122862819551,29.657540163912472,56.64033342997233,55.25366675059001,17.290000915527344,76.80258131099919 37967,2014-01-30,CSCO,21.770000457763672,21.989999771118164,21.6299991607666,16.205604553222656,42883000.0,3.0,0.05944701591762325,16.96902893468184,15.885290160929731,49.2743229240616,-24.662034993956887,5.250198886463971,16.21675745646159,16.06001351674398,17.290000915527344,76.80258131099919 37968,2014-01-30,CVX,116.30999755859375,116.95999908447266,115.18000030517578,77.33645629882812,5538700.0,3.0,-1.0524639731516032,83.76796682434023,75.78493539733945,41.31175570334908,-129.56640621669618,45.775016007779534,80.45362828572591,80.46465581258138,17.290000915527344,76.80258131099919 37969,2014-01-30,DIS,72.08999633789062,73.62999725341797,72.0,67.38555908203125,7550500.0,3.0,-0.01456025976115427,70.99639624748804,65.84910698737525,53.545086647456515,-62.509774307552505,14.391413650303967,68.22304280598958,65.86506900787353,17.290000915527344,76.80258131099919 37970,2014-01-30,GS,165.3300018310547,166.1699981689453,164.57000732421875,138.7341766357422,2829400.0,3.0,-1.6596876579006619,154.20205577303054,136.54740253995774,45.331783116286566,-168.40532277561707,46.38864324428757,145.81810201009114,142.32339731852213,17.290000915527344,76.80258131099919 37971,2014-01-30,HD,77.2300033569336,77.76000213623047,76.6500015258789,61.49441146850586,6820900.0,3.0,-0.5255323024079814,66.83259171377054,61.74214545358785,41.79861660823139,-214.16797599244532,53.00381536838052,64.36970405578613,63.506764856974286,17.290000915527344,76.80258131099919 37972,2014-01-30,HON,86.4610824584961,87.5860595703125,86.23226928710938,71.60845184326172,3304490.0,3.0,0.2863567950181647,71.5408776194744,69.28962393692208,58.0256141549223,112.85811569383574,1.5610841676411076,70.31581573486328,69.26836535135905,17.290000915527344,76.80258131099919 37973,2014-01-30,IBM,169.3785858154297,170.03823852539062,168.6042022705078,112.70182800292969,5076970.0,3.0,-0.841279939800998,122.96244155160959,111.43401154287282,44.54937309351436,-118.72885013673417,30.07721178481378,116.77883377075196,115.39248402913411,17.290000915527344,76.80258131099919 37974,2014-01-30,INTC,24.75,24.889999389648438,24.540000915527344,18.70566749572754,24610100.0,3.0,-0.0661275013158722,20.170979333880908,18.377514051434034,48.97066197227892,-123.2670425637189,16.91217161604168,19.247782961527506,18.79935843149821,17.290000915527344,76.80258131099919 37975,2014-01-30,JNJ,89.62000274658203,89.77999877929688,89.01000213623047,68.7197265625,6874900.0,3.0,-0.6147056979323509,74.54010014017268,68.0429618410285,42.03477373047039,-148.08746344095437,45.57890952188627,71.08025309244792,71.44785525004069,17.290000915527344,76.80258131099919 37976,2014-01-30,JPM,56.06999969482422,56.38999938964844,55.630001068115234,42.636375427246094,17031100.0,3.0,-0.290150382324434,46.00948913639039,41.70114471370726,49.03431306709027,-110.27752966526435,21.765989527809797,43.789070256551106,42.90350112915039,17.290000915527344,76.80258131099919 37977,2014-01-30,KO,38.0,38.40999984741211,38.0,28.01007652282715,13662000.0,3.0,-0.31552916904435335,30.122771281121036,27.93153913605426,41.83039841143889,-194.73338438934488,43.775457703576194,29.207186444600424,29.23008089065552,17.290000915527344,76.80258131099919 37978,2014-01-30,MCD,93.38999938964844,94.0,92.93000030517578,72.44801330566406,4987400.0,3.0,-0.4411126169332391,74.90674418180373,72.09476949007126,44.48932389417469,-178.05467011307277,30.431111739349138,73.78292948404948,74.12462323506674,17.290000915527344,76.80258131099919 37979,2014-01-30,MMM,129.9600067138672,129.9600067138672,126.52999877929688,93.79202270507812,4102600.0,3.0,-0.8310592833434214,104.16101874386156,93.79399071658766,44.27592898721129,-200.68360925001386,39.00152957708662,99.46886698404948,96.75688196818034,17.290000915527344,76.80258131099919 37980,2014-01-30,MRK,50.0572509765625,51.211830139160156,49.98091506958008,37.791526794433594,18205646.0,3.0,0.6397779258172562,38.305560835132184,34.38398536848109,65.30491050289072,116.01469407846614,37.17692961250533,35.84015744527181,34.83025229771932,17.290000915527344,76.80258131099919 37981,2014-01-30,MSFT,36.790000915527344,36.880001068115234,36.22999954223633,31.101198196411133,35036300.0,3.0,-0.06500636588921438,31.529552635051505,29.687334076069103,52.28005337584999,26.15327756935318,2.1178121383526585,30.791820398966472,31.229274845123292,17.290000915527344,76.80258131099919 37982,2014-01-30,NKE,36.224998474121094,37.099998474121094,36.189998626708984,33.227603912353516,10438400.0,3.0,-0.5908855971906917,35.6575611503133,31.66946712422283,46.126221541053596,-81.56502522291288,18.22678849633086,34.117544937133786,34.5506820042928,17.290000915527344,76.80258131099919 37983,2014-01-30,PG,78.05000305175781,78.05000305175781,76.7699966430664,58.09150314331055,9450500.0,3.0,-0.6541276286812163,61.39132907564396,58.55394222562557,40.14887710672119,-237.0002962902904,15.585457842656403,60.40351626078288,61.53367958068848,17.290000915527344,76.80258131099919 37984,2014-01-30,TRV,82.62000274658203,82.72000122070312,82.16000366210938,65.7509994506836,2754500.0,3.0,-1.2870477245581924,72.77452093611457,64.3908667897155,39.26848101835129,-143.99400749445306,57.74055339300822,69.45926717122396,69.8234639485677,17.290000915527344,76.80258131099919 37985,2014-01-30,UNH,71.69999694824219,73.04000091552734,71.52999877929688,62.69390106201172,4254000.0,3.0,-0.37948323306098786,66.10448384141422,60.80589289808774,50.02169911516183,-67.95516913766741,22.95686503418016,63.458346684773765,62.68650932312012,17.290000915527344,76.80258131099919 37986,2014-01-30,V,56.4375,56.5,54.07749938964844,51.60222244262695,20040400.0,3.0,0.4309722374618232,54.28558864033331,49.8540212687243,55.454439043841134,-4.910868204524267,9.599654426338153,51.69643936157227,49.34405810038249,17.290000915527344,76.80258131099919 37987,2014-01-30,VZ,47.77000045776367,48.09000015258789,47.54999923706055,29.73258399963379,14441900.0,3.0,-0.12395394982831576,30.49907261221998,29.25382217080004,47.47677125143345,-48.27009568823108,15.176182295057119,29.93684482574463,30.33420794804891,17.290000915527344,76.80258131099919 37988,2014-01-30,WBA,56.72999954223633,57.7400016784668,56.720001220703125,42.365936279296875,4123300.0,3.0,-0.1914002076769492,45.385325390141496,41.11486000414562,48.414920814798485,-56.445041845003566,1.9666576999743113,43.01702740987142,43.2599728902181,17.290000915527344,76.80258131099919 37989,2014-01-30,WMT,74.54000091552734,75.08999633789062,74.36000061035156,60.6407356262207,6732900.0,3.0,-0.8482050267383414,64.90364117824996,59.41840815341509,40.54924555717179,-124.20989088841762,35.144030612145,62.530952326456706,63.27075322469076,17.290000915527344,76.80258131099919 37990,2014-01-31,AAPL,17.684999465942383,17.911785125732422,17.626785278320312,15.694644927978516,464797200.0,4.0,-0.3192956612435971,18.019092427049003,15.631367339338937,41.44680717306615,-235.671375024009,50.405852530780685,17.04265915552775,16.97257266044617,18.40999984741211,57.47257540599702 37991,2014-01-31,AMGN,118.55000305175781,120.20999908447266,118.0999984741211,91.10575866699219,4934900.0,4.0,1.0786825282655315,94.88974620560064,86.83846653243647,53.73513601587818,56.21638811891035,11.433064928753788,89.67221374511719,88.30773289998372,18.40999984741211,57.47257540599702 37992,2014-01-31,AXP,85.27999877929688,85.91000366210938,84.91000366210938,73.68272399902344,4778000.0,4.0,-0.18120172733213735,79.5387623253494,73.2907428321213,48.83899364823515,-142.1355776565154,13.723388425833228,76.44156901041667,74.33369725545248,18.40999984741211,57.47257540599702 37993,2014-01-31,BA,124.45999908447266,126.87000274658203,123.08000183105469,107.05615234375,9732700.0,4.0,-1.4844310474009887,126.90180533702146,109.27895867054691,39.859806715698234,-291.157779770208,51.26334485587192,117.60905583699544,116.03496653238932,18.40999984741211,57.47257540599702 37994,2014-01-31,CAT,92.16000366210938,94.69000244140625,92.01000213623047,71.64539337158203,9697300.0,4.0,0.9076639835424061,71.75117579148541,65.89276341749895,60.8301625330719,185.16349372372798,24.91795158843831,68.59693094889323,66.32223491668701,18.40999984741211,57.47257540599702 37995,2014-01-31,CRM,60.029998779296875,61.2599983215332,60.0,60.529998779296875,4612200.0,4.0,1.3712056670551291,62.4943058153052,53.852694306765116,59.122666416955575,118.54651983253405,29.657540163912483,56.91733334859212,55.33616669972738,18.40999984741211,57.47257540599702 37996,2014-01-31,CSCO,21.610000610351562,21.989999771118164,21.610000610351562,16.153989791870117,43325300.0,4.0,0.04084201430147871,16.971821163535974,15.87586188471232,48.66745008444427,-36.435708813967764,5.979593395877028,16.244984499613444,16.05388329823812,18.40999984741211,57.47257540599702 37997,2014-01-31,CVX,113.9000015258789,113.9000015258789,111.11000061035156,74.13545989990234,15523500.0,4.0,-1.3201230194932805,83.8784783127776,74.84361565084545,34.334469955757314,-206.17370139085037,61.4552508571662,80.29623413085938,80.40392723083497,18.40999984741211,57.47257540599702 37998,2014-01-31,DIS,72.19999694824219,73.31999969482422,71.80000305175781,66.82415771484375,7748500.0,4.0,-0.07161024210205369,70.78076176470105,65.72790599042591,52.00613881772417,-91.94173769075606,16.29460726889692,68.28286310831706,65.9362268447876,18.40999984741211,57.47257540599702 37999,2014-01-31,GS,163.8000030517578,165.97999572753906,163.3000030517578,137.29530334472656,3415500.0,4.0,-1.9058163413893396,154.27648919093272,135.4046936703954,43.665435790198266,-171.02878832312953,50.00202649688574,145.64047444661458,142.3442278544108,18.40999984741211,57.47257540599702 38000,2014-01-31,HD,76.19999694824219,77.47000122070312,75.8499984741211,61.43048858642578,10592200.0,4.0,-0.632771337746675,66.85094039508748,61.3105353586967,41.56885046368972,-217.44189232665087,58.83736952365701,64.32254193623861,63.509782028198245,18.40999984741211,57.47257540599702 38001,2014-01-31,HON,86.37528228759766,87.8530044555664,86.05113220214844,71.24143981933594,3887685.0,4.0,0.3264869874391252,71.63509898418141,69.26646198993967,56.62749314432531,103.2350311736419,1.9665545724285978,70.43945897420248,69.33809979756673,18.40999984741211,57.47257540599702 38002,2014-01-31,IBM,168.36520385742188,170.0191192626953,167.62905883789062,112.26972198486328,5432296.0,4.0,-1.0031256416655623,123.07376317661671,110.76031809169383,43.90956189691243,-129.76570322602558,33.76178915414801,116.79831949869792,115.36466102600097,18.40999984741211,57.47257540599702 38003,2014-01-31,INTC,24.450000762939453,24.649999618530273,24.399999618530273,18.554447174072266,28623300.0,4.0,-0.0983686172963516,20.17203873464909,18.281943237091635,47.49398682092462,-154.4042484722551,20.741774666398637,19.244758542378744,18.805722109476726,18.40999984741211,57.47257540599702 38004,2014-01-31,JNJ,89.01000213623047,89.33999633789062,88.1500015258789,67.92888641357422,12193800.0,4.0,-0.7569340653136152,74.72625842238445,67.66024365281088,39.677968053951574,-173.05107780917427,50.7284356307032,71.02420349121094,71.39775530497234,18.40999984741211,57.47257540599702 38005,2014-01-31,JPM,55.5,56.11000061035156,55.18000030517578,42.14908981323242,18174000.0,4.0,-0.3438108004346887,46.01806037343534,41.47558434092013,46.926543760149094,-137.113512326576,26.717517943329405,43.78912239074707,42.949920654296875,18.40999984741211,57.47257540599702 38006,2014-01-31,KO,37.95000076293945,38.15999984741211,37.720001220703125,27.753236770629883,16185000.0,4.0,-0.36202879723623127,30.088341956848744,27.757561630492567,40.159775211480145,-209.95135678597342,47.92760408528856,29.17587687174479,29.21277316411336,18.40999984741211,57.47257540599702 38007,2014-01-31,MCD,93.05000305175781,94.55000305175781,92.94999694824219,72.73377990722656,5972500.0,4.0,-0.43108624082294966,74.78313768767167,72.04536573029709,45.785984006760444,-143.28596458820988,19.27942482705878,73.77752278645833,74.09453493754069,18.40999984741211,57.47257540599702 38008,2014-01-31,MMM,126.5999984741211,129.1999969482422,126.41999816894531,93.89459228515625,3715400.0,4.0,-1.0222312165199554,104.15721529070774,93.06972562726102,44.532371035900034,-194.4955083528286,39.41643874259796,99.39073842366537,96.78724047342936,18.40999984741211,57.47257540599702 38009,2014-01-31,MRK,50.86832046508789,51.03053283691406,50.343509674072266,37.41015625,17071920.0,4.0,0.6390825426043705,38.3681644048804,34.56715702151119,62.48412616088868,104.47913646898908,37.17692961250534,35.959513600667314,34.9204283396403,18.40999984741211,57.47257540599702 38010,2014-01-31,MSFT,36.95000076293945,37.88999938964844,36.560001373291016,31.92809295654297,93162300.0,4.0,0.03561711290057801,31.68330213556908,29.59095972051002,55.955021136124635,129.95607840473798,14.02500243113121,30.828946431477863,31.259798272450766,18.40999984741211,57.47257540599702 38011,2014-01-31,NKE,36.494998931884766,36.654998779296875,36.18000030517578,32.73778533935547,8652000.0,4.0,-0.5723445603973545,35.44593937047613,31.63887164942133,43.39573125738311,-94.63364607060561,18.420605877530228,34.05897496541341,34.52610473632812,18.40999984741211,57.47257540599702 38012,2014-01-31,PG,76.02999877929688,77.19000244140625,75.26000213623047,57.902584075927734,12988800.0,4.0,-0.7332824630049188,61.52332653043136,58.17140460970536,39.563348514009334,-254.6220003211249,28.595472677627605,60.310752614339194,61.48204758961995,18.40999984741211,57.47257540599702 38013,2014-01-31,TRV,81.38999938964844,81.98999786376953,80.87999725341797,64.88880157470703,5186100.0,4.0,-1.3683229626980165,72.55520925903863,63.967517944330496,37.13570246657838,-154.57134503832916,63.308347417413394,69.31849466959635,69.75923131306966,18.40999984741211,57.47257540599702 38014,2014-01-31,UNH,71.87000274658203,72.3499984741211,71.44999694824219,62.2461051940918,4291500.0,4.0,-0.3796564025364759,66.03296854331346,60.6802001731172,48.748316868797794,-96.32496782673482,23.763528309681455,63.50284080505371,62.738063176472984,18.40999984741211,57.47257540599702 38015,2014-01-31,V,54.032501220703125,54.724998474121094,53.77750015258789,50.32898712158203,24457200.0,4.0,0.273826538369363,54.34760459143447,49.66164490502549,51.4768806237253,-110.2703554993139,5.871313365459326,51.71341641743978,49.41961987813314,18.40999984741211,57.47257540599702 38016,2014-01-31,VZ,47.099998474121094,48.5,47.02000045776367,29.976032257080078,18536600.0,4.0,-0.10027564491806018,30.460719527318428,29.263882790491632,49.35266446168281,-43.839358958066484,23.13899925361841,29.957055600484214,30.308084837595622,18.40999984741211,57.47257540599702 38017,2014-01-31,WBA,56.599998474121094,57.56999969482422,56.5099983215332,42.43251419067383,6977100.0,4.0,-0.2087648373284381,45.353529032662586,41.19992860893898,48.69390938167377,-65.41598537252354,0.7154751124495886,43.04415639241537,43.2293010075887,18.40999984741211,57.47257540599702 38018,2014-01-31,WMT,73.91999816894531,75.19000244140625,73.63999938964844,60.583961486816406,10544800.0,4.0,-0.8333728772635354,64.67227022170503,59.30662115097564,40.31170529938086,-121.8567060214012,43.03340346408893,62.461455535888675,63.24097442626953,18.40999984741211,57.47257540599702 38077,2014-02-03,AAPL,17.95035743713379,18.133214950561523,17.832143783569336,15.723800659179688,401464000.0,0.0,-0.3563079472584718,18.052087881982867,15.474689671575478,41.72195383858349,-181.63717700148413,40.241883257353415,16.991200542449953,16.961667585372926,21.440000534057617,44.50685610485268 38078,2014-02-03,AMGN,119.68000030517578,120.5,116.47000122070312,89.42076110839844,5046200.0,0.0,0.8290335680939904,94.75541537753045,87.14742962369024,50.861405530923555,24.409989101024212,0.9903748586398028,89.77484715779623,88.3343894958496,21.440000534057617,44.50685610485268 38079,2014-02-03,AXP,84.98999786376953,85.41999816894531,82.7699966430664,71.81076049804688,5769800.0,0.0,-0.4653374189037436,79.81308040295175,72.44018726672599,44.8818679205486,-205.9526046090911,26.769175491264285,76.35754267374675,74.3506088256836,21.440000534057617,44.50685610485268 38080,2014-02-03,BA,124.23999786376953,126.5199966430664,122.75,105.19295501708984,9309600.0,0.0,-2.149880003263732,128.0041539084424,106.93391677026854,37.913576754921,-266.82793973473974,51.902423063413316,117.25550664265951,115.89244956970215,21.440000534057617,44.50685610485268 38081,2014-02-03,CAT,93.73999786376953,93.94000244140625,91.94999694824219,70.50862884521484,9084100.0,0.0,0.9195941539370409,71.94359814095351,65.9431885106578,57.692716905993855,137.4872625380193,24.40945240829275,68.71956837972006,66.43560015360514,21.440000534057617,44.50685610485268 38082,2014-02-03,CRM,61.099998474121094,61.20000076293945,58.06999969482422,58.470001220703125,5450000.0,0.0,1.2208059536805322,62.41614665045003,54.26585370050212,54.89688480063453,71.00113815715505,9.044234064106337,57.08766670227051,55.382500076293944,21.440000534057617,44.50685610485268 38083,2014-02-03,CSCO,21.93000030517578,21.950000762939453,21.459999084472656,15.888568878173828,60693300.0,0.0,0.004626831722728042,16.99918867453121,15.816790806212198,45.67491496169264,-74.13646074134985,11.445422558729398,16.262413024902344,16.03735392888387,21.440000534057617,44.50685610485268 38084,2014-02-03,CVX,112.3499984741211,112.45999908447266,110.54000091552734,73.81002044677734,11275300.0,0.0,-1.5407442455716023,83.8110220929532,74.03377160821869,33.73522452031794,-197.58594521810198,63.05464999720215,80.06467920939127,80.3339330037435,21.440000534057617,44.50685610485268 38085,2014-02-03,DIS,72.66000366210938,72.7300033569336,69.8499984741211,64.41292572021484,11964800.0,0.0,-0.307840441603318,70.88480781881947,65.06062598855357,46.11697214277432,-186.43086016528127,32.04122095173839,68.2150665283203,65.96659138997396,21.440000534057617,44.50685610485268 38086,2014-02-03,GS,165.14999389648438,165.52000427246094,159.77000427246094,133.6980743408203,5079700.0,0.0,-2.3638919388343425,154.51421274958565,133.63356404484793,39.87465670476474,-186.7166281168292,58.34398490832734,145.22163848876954,142.32192001342773,21.440000534057617,44.50685610485268 38087,2014-02-03,HD,76.63999938964844,76.7300033569336,74.93000030517578,60.023597717285156,9527000.0,0.0,-0.8218100662455115,67.03824380284843,60.57966810816231,36.94496840351712,-239.89201243337226,64.2868794457002,64.1903818766276,63.4939915339152,21.440000534057617,44.50685610485268 38088,2014-02-03,HON,86.97589874267578,87.67185974121094,84.52574157714844,69.30479431152344,4443608.0,0.0,0.19971713201820762,71.66511496411883,69.0982242692796,50.045155493546595,-48.14686531137589,15.880841417934974,70.44726765950521,69.37516797383627,21.440000534057617,44.50685610485268 38089,2014-02-03,IBM,168.27915954589844,168.27915954589844,165.12428283691406,109.86779022216797,7517393.0,0.0,-1.3101032906728562,123.3338762840104,109.62710851823569,40.559901791211175,-169.67772598177262,42.13427514466848,116.67546844482422,115.32229792277018,21.440000534057617,44.50685610485268 38090,2014-02-03,INTC,24.5,24.510000228881836,23.889999389648438,18.10835075378418,52868200.0,0.0,-0.15809378024082932,20.21687473689002,18.098742442980587,43.491792789567874,-201.06701263719597,32.802454061051186,19.214514795939127,18.80471388498942,21.440000534057617,44.50685610485268 38091,2014-02-03,JNJ,88.75,88.77999877929688,86.61000061035156,66.63124084472656,13944600.0,0.0,-0.9632564034797895,75.07412285453017,66.92309546822372,36.22992172179495,-205.48183605918052,58.28431947411781,70.87422180175781,71.32882359822591,21.440000534057617,44.50685610485268 38092,2014-02-03,JPM,55.5,55.91999816894531,54.20000076293945,41.34967803955078,28549900.0,0.0,-0.4457051065363089,46.04630935843242,41.11614295785176,43.73594835368439,-168.9312811381446,36.12835213059342,43.724202473958336,42.98415133158366,21.440000534057617,44.50685610485268 38093,2014-02-03,KO,38.02000045776367,38.02000045776367,37.099998474121094,27.298261642456055,23164900.0,0.0,-0.43062875778520393,30.11846882226148,27.48820861456713,37.42103420941184,-219.0178371401384,55.67562097207217,29.1068972269694,29.188003985087075,21.440000534057617,44.50685610485268 38094,2014-02-03,MCD,94.54000091552734,94.73999786376953,92.91000366210938,71.8455810546875,6904700.0,0.0,-0.48917162394965885,74.70506776761519,71.85155988741411,42.58743429060612,-149.65121203054628,15.628812007478507,73.70260365804036,74.04836667378744,21.440000534057617,44.50685610485268 38095,2014-02-03,MMM,128.22000122070312,128.58999633789062,123.61000061035156,90.75228881835938,4245100.0,0.0,-1.4110285208725912,104.47604554978737,91.68516126783958,38.864131766394706,-214.13766650285314,48.90659703290957,99.10019378662109,96.7676565806071,21.440000534057617,44.50685610485268 38096,2014-02-03,MRK,50.48664093017578,50.71564865112305,49.54198455810547,36.78158950805664,16232053.0,0.0,0.5811126584779558,38.34574573795121,34.75554515560348,58.198049049768336,68.11313354052717,21.47047272747794,36.03437614440918,35.00432777404785,21.440000534057617,44.50685610485268 38097,2014-02-03,MSFT,37.7400016784668,37.9900016784668,36.43000030517578,30.78056526184082,64063100.0,0.0,0.022506607954518643,31.640489568094743,29.59748974861668,50.38460505990782,65.80684111017615,11.59770506440355,30.82613379160563,31.261426417032876,21.440000534057617,44.50685610485268 38098,2014-02-03,NKE,36.380001068115234,36.39500045776367,35.38999938964844,31.852495193481445,9516000.0,0.0,-0.6219170980746114,35.286360357455116,31.477140046902797,39.07134252267767,-125.21921904841132,32.028024628957716,33.944082196553545,34.480575529734296,21.440000534057617,44.50685610485268 38099,2014-02-03,PG,76.69000244140625,76.76000213623047,75.5999984741211,57.20732116699219,14292700.0,0.0,-0.842404431771854,61.72089260088196,57.66052219403992,37.482230736981286,-231.54344004914472,28.595472677627605,60.15806121826172,61.41757799784342,21.440000534057617,44.50685610485268 38100,2014-02-03,TRV,81.19999694824219,81.27999877929688,80.05000305175781,64.07447814941406,4116300.0,0.0,-1.4813669927432045,72.35618818201833,63.45601808629222,35.26436968969195,-155.40929237002317,66.37877914266576,69.10879796346029,69.68327852884929,21.440000534057617,44.50685610485268 38101,2014-02-03,UNH,72.13999938964844,72.20999908447266,70.63999938964844,60.91987609863281,4526100.0,0.0,-0.48126156113608687,65.97934332442019,60.35834855485226,45.22131820278667,-136.5339922305732,31.523295139825315,63.455762227376304,62.77080198923747,21.440000534057617,44.50685610485268 38102,2014-02-03,V,54.127498626708984,54.459999084472656,53.01750183105469,49.8710823059082,21662400.0,0.0,0.11105813881730597,54.4426398238357,49.38695459755102,50.13891494987995,-156.97561882357135,3.0590644813811285,51.69877624511719,49.483858807881674,21.440000534057617,44.50685610485268 38103,2014-02-03,VZ,48.02000045776367,48.02000045776367,46.220001220703125,28.971004486083984,36115400.0,0.0,-0.16075467955594647,30.534098931584726,29.097524336542715,42.821205085360525,-143.7874112651427,33.24968549409539,29.92503350575765,30.275297546386717,21.440000534057617,44.50685610485268 38104,2014-02-03,WBA,57.33000183105469,57.45000076293945,55.36000061035156,41.11552429199219,10031100.0,0.0,-0.32504954094078187,45.45885351323267,41.00211831904272,43.84184393452856,-120.41979204666168,13.963211238986126,43.00050354003906,43.17483908335368,21.440000534057617,44.50685610485268 38105,2014-02-03,WMT,74.19000244140625,74.5,72.54000091552734,58.94524383544922,10430700.0,0.0,-0.9429790357354833,64.61114012298881,58.88181222381295,34.31026669298657,-158.32664754432028,52.47485054907999,62.3186757405599,63.18267370859782,21.440000534057617,44.50685610485268 38106,2014-02-04,AAPL,18.066070556640625,18.19499969482422,17.955713272094727,15.951412200927734,376681200.0,1.0,-0.363088641549389,18.03837856307247,15.378229007575726,43.852720960211535,-142.79122515296118,37.470998098764596,16.953923575083415,16.955329275131227,19.110000610351562,39.77723974945293 38107,2014-02-04,AMGN,117.69000244140625,117.7300033569336,115.70999908447266,88.67779541015625,5093000.0,1.0,0.5647240584918904,94.51771592335275,87.56128950877614,49.65024469231164,-23.21298841719405,3.516177788151021,89.85603408813476,88.37167269388834,19.110000610351562,39.77723974945293 38108,2014-02-04,AXP,83.19000244140625,84.70999908447266,82.62999725341797,72.79872131347656,5380500.0,1.0,-0.603836172962275,79.79672949789556,71.98255822183101,47.21680106358021,-189.05312880725268,27.535437895526364,76.29434560139974,74.38081665039063,19.110000610351562,39.77723974945293 38109,2014-02-04,BA,123.06999969482422,123.80000305175781,120.52999877929688,104.30412292480469,9304100.0,1.0,-2.7176470728739304,128.82236783365758,104.71660692830531,37.021510259545906,-257.623458064981,56.047062489346665,116.88144658406576,115.73504854838053,19.110000610351562,39.77723974945293 38110,2014-02-04,CAT,92.4800033569336,92.6500015258789,91.48999786376953,70.56967163085938,6839700.0,1.0,0.9233309580419444,72.07689594344663,66.14828182144595,57.813586461531216,98.46437236428613,20.39339486846569,68.8601572672526,66.54783509572347,19.110000610351562,39.77723974945293 38111,2014-02-04,CRM,59.41999816894531,61.349998474121094,59.060001373291016,60.959999084472656,5948100.0,1.0,1.287691410070316,62.42131114790842,54.93368915726736,58.59719652574332,101.28677535896426,10.22992746017183,57.35066668192545,55.47800006866455,19.110000610351562,39.77723974945293 38112,2014-02-04,CSCO,21.579999923706055,21.81999969482422,21.399999618530273,16.072893142700195,46626500.0,1.0,-0.009095684315187924,17.005279267789046,15.795216928957784,47.97317220504815,-84.44025137188773,13.593238495205897,16.284278392791748,16.02133560180664,19.110000610351562,39.77723974945293 38113,2014-02-04,CVX,111.86000061035156,112.04000091552734,110.48999786376953,73.60417175292969,9717200.0,1.0,-1.712458272970423,83.63727268063136,73.33155208743506,33.35431000773342,-181.03318215721708,63.19785242492726,79.79039967854818,80.23098182678223,19.110000610351562,39.77723974945293 38114,2014-02-04,DIS,70.94000244140625,71.25,69.87999725341797,65.38846588134766,11278800.0,1.0,-0.4115920615028017,70.75271648147209,64.75372501633065,48.555177710513334,-180.63319587019035,32.04122095173839,68.1561663309733,66.01094245910645,19.110000610351562,39.77723974945293 38115,2014-02-04,GS,160.89999389648438,162.57000732421875,159.85000610351562,135.32102966308594,3346600.0,1.0,-2.566377615525539,154.07598712633913,132.598620722782,42.21597366776059,-165.9919213651183,58.34398490832735,144.85885264078777,142.30484313964843,19.110000610351562,39.77723974945293 38116,2014-02-04,HD,75.51000213623047,75.8499984741211,74.16999816894531,59.92768859863281,9573400.0,1.0,-0.9682028451471254,67.18727644873458,59.94063073205156,36.65741184449452,-223.75167500039495,68.02502406846881,64.05768915812175,63.479651578267415,19.110000610351562,39.77723974945293 38117,2014-02-04,HON,84.81175231933594,85.7937240600586,84.1539306640625,70.093505859375,4127675.0,1.0,0.16103720202110594,71.6401108410776,69.07090753050444,52.37731382727814,-120.94434583363086,19.54985000924593,70.47642084757487,69.42046012878419,19.110000610351562,39.77723974945293 38118,2014-02-04,IBM,165.89866638183594,166.10899353027344,164.78012084960938,109.82965850830078,4549891.0,1.0,-1.5387247388284209,123.47373740987912,108.65100471658572,40.509150897544075,-172.4215658799947,43.18899235302028,116.51915003458659,115.25504735310872,19.110000610351562,39.77723974945293 38119,2014-02-04,INTC,23.989999771118164,24.040000915527344,23.579999923706055,18.010061264038086,50816300.0,1.0,-0.2109261175674959,20.270958338167674,17.92065962753057,42.67218515643486,-219.43973180787054,38.8487200804421,19.18124663035075,18.79929526646932,19.110000610351562,39.77723974945293 38120,2014-02-04,JNJ,86.93000030517578,87.27999877929688,86.08999633789062,66.5084228515625,11436400.0,1.0,-1.1237251248198845,75.32359134557878,66.2352030574974,35.92426027164659,-207.99865947723669,60.47228397409808,70.7370391845703,71.25492197672526,19.110000610351562,39.77723974945293 38121,2014-02-04,JPM,54.720001220703125,55.349998474121094,54.599998474121094,41.83694076538086,20709300.0,1.0,-0.4815876063327593,45.92494951277486,40.929151668255415,46.04891442228326,-144.3021080048929,36.12835213059341,43.67577679951986,43.02461191813151,19.110000610351562,39.77723974945293 38122,2014-02-04,KO,37.439998626708984,37.54999923706055,37.209999084472656,27.503726959228516,17759700.0,1.0,-0.46307731975158006,30.087801301348488,27.31413790000649,39.35318842438161,-189.2036806240065,55.67562097207218,29.048680305480957,29.159979089101157,19.110000610351562,39.77723974945293 38123,2014-02-04,MCD,92.86000061035156,93.47000122070312,92.58999633789062,71.8996353149414,6300400.0,1.0,-0.5247934888412118,74.677901647322,71.66555233217018,42.83883390687709,-171.41183584754816,20.035182985140583,73.64982528686524,73.99684359232585,19.110000610351562,39.77723974945293 38124,2014-02-04,MMM,126.08999633789062,127.63999938964844,124.12000274658203,92.81784057617188,7412500.0,1.0,-1.5347883368119994,104.3513569854464,91.0107279754911,43.734127982568005,-170.6940350884769,48.90659703290958,98.8636075337728,96.77022908528646,19.110000610351562,39.77723974945293 38125,2014-02-04,MRK,50.181297302246094,51.068702697753906,50.0,37.791526794433594,19054631.0,1.0,0.6096370893892882,38.429171997148046,34.938375228804105,62.476264134941985,95.69599386885797,25.487581244593855,36.14549293518066,35.09806048075358,19.110000610351562,39.77723974945293 38126,2014-02-04,MSFT,36.970001220703125,37.189998626708984,36.25,30.670879364013672,54697900.0,1.0,0.003228487068064112,31.648026196747033,29.608515436858923,49.89346751519585,10.678630476370719,8.188949839857608,30.828946431477863,31.239732933044433,19.110000610351562,39.77723974945293 38127,2014-02-04,NKE,35.47999954223633,35.619998931884766,35.16999816894531,31.686216354370117,7004200.0,1.0,-0.6669330153511552,35.15237497296481,31.300149212215853,38.32920877509105,-136.89658683889456,35.24346223820057,33.827990468343096,34.435560099283855,19.110000610351562,39.77723974945293 38128,2014-02-04,PG,76.0,76.38999938964844,75.4000015258789,57.5020637512207,12055400.0,1.0,-0.89478657230012,61.75625220435144,57.32706879479407,38.89190713931491,-201.68565378835888,30.22307295460943,60.027195612589516,61.34076951344808,19.110000610351562,39.77723974945293 38129,2014-02-04,TRV,80.56999969482422,80.62999725341797,79.88999938964844,64.14633178710938,2628500.0,1.0,-1.5473206635009973,72.06809879760775,63.05993083496062,35.56077418335009,-142.93566583598223,66.9487319003939,68.88419952392579,69.59489657084147,19.110000610351562,39.77723974945293 38130,2014-02-04,UNH,70.80000305175781,71.0,69.80000305175781,60.7218017578125,4646100.0,1.0,-0.5711830822566597,65.9961556060902,60.02031625670276,44.72140565209496,-167.3640571288356,38.46642674280448,63.40179570515951,62.777791023254395,19.110000610351562,39.77723974945293 38131,2014-02-04,V,53.540000915527344,53.970001220703125,52.845001220703125,50.12106704711914,14913600.0,1.0,0.0022092223552547807,54.49606184595047,49.20994820959152,50.86023396433717,-165.12559580635718,5.003268759425426,51.686784235636395,49.545852216084796,19.110000610351562,39.77723974945293 38132,2014-02-04,VZ,46.290000915527344,46.83000183105469,46.11000061035156,29.226943969726562,22706300.0,1.0,-0.18588975153658183,30.527549058019428,29.02001640218565,44.74754828101699,-171.62121888226577,34.515821045254356,29.90236619313558,30.241526921590168,19.110000610351562,39.77723974945293 38133,2014-02-04,WBA,55.90999984741211,56.029998779296875,55.310001373291016,41.39667510986328,6697700.0,1.0,-0.39002353646567656,45.52614027574294,40.84678567335374,45.051026168224624,-141.61748684707533,14.49347198310265,42.976087188720705,43.130706024169925,19.110000610351562,39.77723974945293 38134,2014-02-04,WMT,72.66999816894531,73.0999984741211,72.30000305175781,59.002017974853516,7755500.0,1.0,-1.0135776156030687,64.51997103205035,58.52841649541546,34.65890914141728,-160.1915164980267,54.243532594201184,62.19671783447266,63.11537138621012,19.110000610351562,39.77723974945293 38135,2014-02-05,AAPL,18.091428756713867,18.402856826782227,18.08035659790039,16.070547103881836,328344800.0,2.0,-0.35475975004251836,18.020439324266214,15.310107150190575,44.94268956204141,-111.12905007391788,28.351143648724232,16.91585219701131,16.955381536483763,19.950000762939453,22.735224765567335 38136,2014-02-05,AMGN,115.43000030517578,116.94000244140625,114.56999969482422,88.13400268554688,4332200.0,2.0,0.3078288799630968,94.61129088278796,87.36354966286635,48.770894088578885,-52.59809569782431,9.958752587626561,89.88258565266928,88.42913080851237,19.950000762939453,22.735224765567335 38137,2014-02-05,AXP,83.51000213623047,84.12000274658203,82.94999694824219,72.55604553222656,3260100.0,2.0,-0.7248240206809271,79.77673350278432,71.53369282778208,46.71395326421349,-176.3933965440615,27.53543789552638,76.1896364847819,74.42426872253418,19.950000762939453,22.735224765567335 38138,2014-02-05,BA,121.0,121.94000244140625,118.7699966430664,103.75711059570312,9689100.0,2.0,-3.1751447967091195,129.2114159622231,102.69428166961286,36.47512384709127,-229.27131350007144,59.03839184039148,116.44642003377278,115.59103698730469,19.950000762939453,22.735224765567335 38139,2014-02-05,CAT,92.23999786376953,92.51000213623047,91.05999755859375,70.1576919555664,5134500.0,2.0,0.8828718879236561,72.13530695564309,66.36508443229637,56.682960337435105,73.39619262222418,16.631237783281993,68.95189514160157,66.6604045232137,19.950000762939453,22.735224765567335 38140,2014-02-05,CRM,60.56999969482422,61.880001068115234,59.7599983215332,61.630001068115234,4860800.0,2.0,1.3788674511213088,62.54087951998712,55.48212081570623,59.521587331784154,112.89862515092872,14.442591689543322,57.61433334350586,55.59933344523112,19.950000762939453,22.735224765567335 38141,2014-02-05,CSCO,21.690000534057617,22.06999969482422,21.579999923706055,16.205604553222656,46291400.0,2.0,-0.009156623570280686,16.998752352841777,15.777413514010028,49.562454973726766,-54.28170173752013,2.5182438863315046,16.30910415649414,16.009602324167886,19.950000762939453,22.735224765567335 38142,2014-02-05,CVX,111.0,111.0,109.2699966430664,72.73414611816406,10562900.0,2.0,-1.8968806154667988,83.25774131032138,72.67838158396573,31.785121976351377,-182.23631566915313,66.57669132615067,79.49685923258464,80.12703081766765,19.950000762939453,22.735224765567335 38143,2014-02-05,DIS,72.05000305175781,72.05000305175781,70.37000274658203,66.04190063476562,11573300.0,2.0,-0.4360625860915235,70.38971076315305,64.69522576028446,50.11916204916385,-136.0952727828544,21.340276277531377,68.13653310139973,66.09421424865722,19.950000762939453,22.735224765567335 38144,2014-02-05,GS,160.58999633789062,162.64999389648438,160.32000732421875,134.20005798339844,3212900.0,2.0,-2.78519601341506,153.69985625926927,131.47983429248853,41.073168533621576,-146.9741315123628,57.66287845962657,144.4478271484375,142.32300338745117,19.950000762939453,22.735224765567335 38145,2014-02-05,HD,74.7300033569336,75.55000305175781,73.95999908447266,60.15950012207031,10080300.0,2.0,-1.0533723042955643,67.158867927809,59.47024240849471,37.86659342155657,-191.4987415664245,68.98394145220728,63.930324681599934,63.47885297139486,19.950000762939453,22.735224765567335 38146,2014-02-05,HON,85.04056549072266,85.7555923461914,84.38273620605469,69.96076965332031,4482207.0,2.0,0.11830858855438464,71.5770814221337,69.03944994993661,51.95503190114952,-117.83403100748465,19.549850009245933,70.47746200561524,69.47985623677572,19.950000762939453,22.735224765567335 38147,2014-02-05,IBM,164.61758422851562,167.27532958984375,164.61758422851562,110.7192611694336,4929066.0,2.0,-1.6293433279330856,123.03294003525266,108.1087790199231,42.25300128275123,-146.54434627167566,34.319893969404944,116.39672139485677,115.19404474894206,19.950000762939453,22.735224765567335 38148,2014-02-05,INTC,23.700000762939453,23.760000228881836,23.5,17.95281982421875,32476200.0,2.0,-0.254481526711384,20.29964437535779,17.752421092476684,42.1931500307703,-207.54080809330299,40.32981717429313,19.148086929321288,18.795316855112713,19.950000762939453,22.735224765567335 38149,2014-02-05,JNJ,86.48999786376953,87.66999816894531,86.4800033569336,67.01518249511719,10667300.0,2.0,-1.1962172269558238,75.28275084478155,65.73780426996454,38.15149387203193,-166.3643929700312,53.996784069353495,70.61393254597982,71.19391403198242,19.950000762939453,22.735224765567335 38150,2014-02-05,JPM,55.099998474121094,55.45000076293945,54.58000183105469,42.03489685058594,19491600.0,2.0,-0.488421129503557,45.83612630194386,40.781191660702625,46.965194330139944,-122.61466093857246,34.120031466022816,43.62209917704264,43.074044926961264,19.950000762939453,22.735224765567335 38151,2014-02-05,KO,37.4900016784668,37.720001220703125,37.380001068115234,27.59912872314453,13665200.0,2.0,-0.47561235072621955,29.995309776657297,27.20262475550823,40.23946449796588,-153.48317996273133,48.74132443735888,28.989240709940592,29.136216386159262,19.950000762939453,22.735224765567335 38152,2014-02-05,MCD,92.80000305175781,93.83999633789062,92.22000122070312,72.2780990600586,4958900.0,2.0,-0.51653096470028,74.49483233714962,71.63236035083865,44.59601400961618,-146.57327513356566,20.035182985140583,73.5743906656901,73.96056467692057,19.950000762939453,22.735224765567335 38153,2014-02-05,MMM,128.00999450683594,128.75999450683594,125.91999816894531,93.28660583496094,4960000.0,2.0,-1.576866310572683,104.07777277192183,90.53060582915238,44.767063627727424,-129.92425562049985,38.99048752080208,98.63507766723633,96.7893606821696,19.950000762939453,22.735224765567335 38154,2014-02-05,MRK,51.79389190673828,52.671756744384766,50.70610809326172,37.80564880371094,25682602.0,2.0,0.626164401078249,38.50681590668354,35.10226841338482,62.531733731113476,130.53068452672423,40.308188716403684,36.2446034749349,35.19366188049317,19.950000762939453,22.735224765567335 38155,2014-02-05,MSFT,36.290000915527344,36.470001220703125,35.79999923706055,30.22368621826172,55814400.0,2.0,-0.04758577296925992,31.6377509589318,29.569009066092615,47.92322836945264,-65.4744709342496,0.02408769682310269,30.801383463541665,31.220076942443846,19.950000762939453,22.735224765567335 38156,2014-02-05,NKE,35.23500061035156,35.43000030517578,34.92499923706055,31.72665786743164,7366800.0,2.0,-0.6913754165588983,34.9544573739854,31.188439278236277,38.62253202218447,-132.24040869632813,38.69572431628337,33.727028401692706,34.3991330464681,19.950000762939453,22.735224765567335 38157,2014-02-05,PG,75.94000244140625,76.80000305175781,75.66999816894531,57.77410125732422,9734100.0,2.0,-0.9039287152778286,61.6035043232112,57.15042595938158,40.179780364768504,-160.14620584912737,24.027682282950092,59.906897354125974,61.274620119730635,19.950000762939453,22.735224765567335 38158,2014-02-05,TRV,80.06999969482422,80.93000030517578,80.0199966430664,64.21818542480469,2342400.0,2.0,-1.5756285693383774,71.75320258161398,62.73934960344462,35.86455668930212,-124.79276906314097,61.4627157908451,68.65161717732748,69.5112845102946,19.950000762939453,22.735224765567335 38159,2014-02-05,UNH,69.94000244140625,71.19999694824219,69.83000183105469,60.98875045776367,4394300.0,2.0,-0.6138301545657683,65.55366026419536,59.972796568690384,45.56045624157737,-143.6159118556072,34.98304214488107,63.32916844685872,62.796807543436685,19.950000762939453,22.735224765567335 38160,2014-02-05,V,53.310001373291016,54.185001373291016,53.279998779296875,50.37103271484375,13520800.0,2.0,-0.06315616288745929,54.50913015045496,49.05904497466711,51.58473348400268,-135.40567204505447,2.270536705085211,51.683980814615886,49.623358472188315,19.950000762939453,22.735224765567335 38161,2014-02-05,VZ,46.72999954223633,46.900001525878906,46.310001373291016,29.14578628540039,19731700.0,2.0,-0.2099381872906001,30.442903778029997,28.974819114731236,44.25843402322783,-148.3444706761734,32.80226966126027,29.884197998046876,30.21093209584554,19.950000762939453,22.735224765567335 38162,2014-02-05,WBA,55.529998779296875,57.93000030517578,55.27000045776367,42.80247116088867,8101600.0,2.0,-0.32434110112314585,45.52700755461789,40.87107517853641,50.55763673575595,-68.56654775307176,8.431366556777899,42.94673830668132,43.1178539276123,19.950000762939453,22.735224765567335 38163,2014-02-05,WMT,72.2699966430664,73.16000366210938,72.2699966430664,59.1156005859375,4774300.0,2.0,-1.0482784301068406,64.30381028120136,58.29190161760235,35.368829014805996,-141.13198170862188,52.724454922829956,62.07340850830078,63.05869979858399,19.950000762939453,22.735224765567335 38164,2014-02-06,AAPL,18.216428756713867,18.33928680419922,18.136070251464844,16.164222717285156,257765200.0,3.0,-0.3367187205842477,17.982440017319902,15.260691524885909,45.79855778603653,-97.19750076900887,28.351143648724232,16.858883953094484,16.952778259913128,17.229999542236328,53.22358676678083 38165,2014-02-06,AMGN,115.62000274658203,116.81999969482422,115.08000183105469,88.89991760253906,2737000.0,3.0,0.16414833312695976,94.60022500790187,87.3891701336997,50.059626788677754,-44.19346404106534,9.958752587626558,89.95585810343424,88.4716412862142,17.229999542236328,53.22358676678083 38166,2014-02-06,AXP,84.5,85.76000213623047,84.31999969482422,74.26337432861328,5432400.0,3.0,-0.6751577977210417,79.56571205192503,71.42232047981324,50.547020537688674,-102.20491205910666,11.866847435957931,76.12051518758138,74.48378626505534,17.229999542236328,53.22358676678083 38167,2014-02-06,BA,121.79000091552734,122.72000122070312,121.51000213623047,104.84254455566406,6738800.0,3.0,-3.4108118736006787,129.14735403013586,101.20711298036217,38.34304015310003,-171.94193091897947,54.07085337420613,116.05526529947916,115.43691113789876,17.229999542236328,53.22358676678083 38168,2014-02-06,CAT,91.94000244140625,94.2300033569336,91.79000091552734,71.58438873291016,6844200.0,3.0,0.9549225373008738,72.40122450967951,66.50113221029119,59.519043832949,142.21655534877564,26.457659501919785,69.06516596476237,66.78929913838705,17.229999542236328,53.22358676678083 38169,2014-02-06,CRM,61.849998474121094,62.75,61.099998474121094,61.70000076293945,5180000.0,3.0,1.4401721033709336,62.83228070631007,55.666719843006334,59.61902927539713,126.70528058949431,20.951710045283264,57.851666641235354,55.70283342997233,17.229999542236328,53.22358676678083 38170,2014-02-06,CSCO,22.040000915527344,22.579999923706055,21.969999313354492,16.581615447998047,49584300.0,3.0,0.02089515207883963,17.011999708723465,15.778911679673753,53.70724273723706,36.694873687985314,15.456589171857024,16.33573188781738,15.999257946014405,17.229999542236328,53.22358676678083 38171,2014-02-06,CVX,110.11000061035156,111.3499984741211,109.91000366210938,73.89635467529297,7983300.0,3.0,-1.9270423879027732,82.82059302945434,72.31725868563355,35.94923603542743,-151.1035632176523,62.015069108488206,79.2416165669759,80.02839991251628,17.229999542236328,53.22358676678083 38172,2014-02-06,DIS,75.61000061035156,76.7300033569336,74.77999877929688,69.53910064697266,19821900.0,3.0,-0.17128635696256822,70.44743892262714,64.66878803660138,57.30545074778547,81.71183169025646,19.47116529368067,68.20647735595703,66.21410605112712,17.229999542236328,53.22358676678083 38173,2014-02-06,GS,161.16000366210938,162.0,160.10000610351562,135.31265258789062,3798000.0,3.0,-2.836140818087955,152.98774165218782,130.79573765689423,42.66672582662937,-129.65541676261483,58.19162604775617,144.03735911051433,142.31065088907877,17.229999542236328,53.22358676678083 38174,2014-02-06,HD,75.19000244140625,76.19999694824219,75.16999816894531,60.87892532348633,6107100.0,3.0,-1.0507062256886996,66.93183635182584,59.23604694895542,41.454671205681045,-138.13342563705274,53.729901240524626,63.8130864461263,63.49282875061035,17.229999542236328,53.22358676678083 38175,2014-02-06,HON,85.71745300292969,86.9377670288086,85.583984375,71.17115783691406,2291976.0,3.0,0.1800386913551364,71.65561510008618,69.01558012086107,55.350752489343186,42.41552867484161,3.196533859265168,70.51442438761393,69.53378651936849,17.229999542236328,53.22358676678083 38176,2014-02-06,IBM,166.31930541992188,167.16061401367188,166.14723205566406,111.60096740722656,4489641.0,3.0,-1.6114372425594468,122.60805646483198,107.74937227662309,43.93792151719648,-121.03504837837806,34.31989396940492,116.25687179565429,115.1478432973226,17.229999542236328,53.22358676678083 38177,2014-02-06,INTC,23.600000381469727,24.079999923706055,23.549999237060547,18.311569213867188,28008400.0,3.0,-0.2570878757073025,20.288748857796936,17.671736219107363,46.11502749922211,-152.3240197464696,27.160757325463063,19.120332717895508,18.796939595540366,17.229999542236328,53.22358676678083 38178,2014-02-06,JNJ,87.62999725341797,88.76000213623047,87.55000305175781,68.14385223388672,10037900.0,3.0,-1.149344595884628,75.10894980331042,65.49621529678723,42.73746022100419,-113.63383389208865,37.42848676099364,70.52998428344726,71.13443412780762,17.229999542236328,53.22358676678083 38179,2014-02-06,JPM,55.349998474121094,56.54999923706055,55.20000076293945,43.00182342529297,20881600.0,3.0,-0.4110752328145537,45.644864108566516,40.79048821687294,51.156796111698426,-65.9449347621702,14.293301712119183,43.58703638712565,43.11047128041585,17.229999542236328,53.22358676678083 38180,2014-02-06,KO,38.7599983215332,38.939998626708984,37.91999816894531,27.907339096069336,22661500.0,3.0,-0.4554265777154676,29.91585553028011,27.1419190134821,43.02225438701914,-86.76997199098923,10.85999111190969,28.93713925679525,29.114918359120686,17.229999542236328,53.22358676678083 38181,2014-02-06,MCD,93.87000274658203,95.19000244140625,93.69000244140625,73.3285140991211,5356900.0,3.0,-0.4203772920754716,74.45214667808744,71.6387430619028,49.089491182832305,-47.680034247790374,4.107020769064082,73.53937555948893,73.94421831766765,17.229999542236328,53.22358676678083 38182,2014-02-06,MMM,127.5999984741211,129.1999969482422,127.0999984741211,94.41461944580078,3828400.0,3.0,-1.5018794058387215,103.78006061129352,90.26212231106976,47.180865767654886,-101.06250586046424,35.20922904942198,98.44219512939453,96.80809911092122,17.229999542236328,53.22358676678083 38183,2014-02-06,MRK,50.82061004638672,51.402671813964844,50.38167953491211,37.975154876708984,12832550.0,3.0,0.6454992248790887,38.537768948906276,35.35240400946775,63.207078033405345,98.5834235778544,34.51979391393773,36.34842249552409,35.280656496683754,17.229999542236328,53.22358676678083 38184,2014-02-06,MSFT,35.79999923706055,36.25,35.689998626708984,30.527437210083008,35351800.0,3.0,-0.06262437880228333,31.636397354896054,29.605800635521426,49.329207189491385,-62.7640059918914,1.9102623351160017,30.789008140563965,31.201575374603273,17.229999542236328,53.22358676678083 38185,2014-02-06,NKE,35.375,36.1349983215332,35.25,32.13560485839844,7358600.0,3.0,-0.6700239718831895,34.71916247807319,31.172978482620167,41.531582014715234,-96.95879025168858,19.15580594058569,33.64314295450846,34.35891939798991,17.229999542236328,53.22358676678083 38186,2014-02-06,PG,76.52999877929688,76.98999786376953,76.4800033569336,58.114173889160156,7819700.0,3.0,-0.8736618798543248,61.53435838128465,57.01269133185012,41.7669027907434,-122.58696994889603,21.172058782506248,59.81118634541829,61.21176369984945,17.229999542236328,53.22358676678083 38187,2014-02-06,TRV,80.6500015258789,80.7300033569336,79.94999694824219,64.41777801513672,2642800.0,3.0,-1.5639293308729378,71.46291521944313,62.47958203397483,36.721763718387095,-114.23678739630607,61.77600411500615,68.4262201944987,69.42332547505697,17.229999542236328,53.22358676678083 38188,2014-02-06,UNH,70.7699966430664,71.05999755859375,70.08999633789062,61.03183364868164,4765600.0,3.0,-0.6368110517766965,65.21759526905183,59.899802802237225,45.69806616720031,-127.7881744661487,34.98304214488107,63.22927157084147,62.8059611638387,17.229999542236328,53.22358676678083 38189,2014-02-06,V,54.02000045776367,54.752498626708984,53.94499969482422,51.165340423583984,12721600.0,3.0,-0.05028505304549924,54.48464072919197,49.00854202532462,53.8227572101377,-75.37510160664588,4.725612895176061,51.691612497965494,49.70559310913086,17.229999542236328,53.22358676678083 38190,2014-02-06,VZ,46.619998931884766,46.880001068115234,46.380001068115234,29.139556884765625,17564000.0,3.0,-0.22688402860390156,30.377195290532327,28.926915999445697,44.22005444274882,-135.8957409077565,32.80226966126028,29.855530166625975,30.17992493311564,17.229999542236328,53.22358676678083 38191,2014-02-06,WBA,57.97999954223633,59.290000915527344,57.900001525878906,43.81611633300781,6594600.0,3.0,-0.18832372521710283,45.51553127578031,40.87219417282808,53.996408925523085,36.46593329647182,20.596431464239775,42.988172403971355,43.11576239267985,17.229999542236328,53.22358676678083 38192,2014-02-06,WMT,72.97000122070312,73.20999908447266,72.5,59.07503890991211,7353100.0,3.0,-1.0667551742573238,64.12582523818251,58.06344897751573,35.227434918992856,-125.25123059026238,51.3964677001007,61.936848958333336,62.995303599039715,17.229999542236328,53.22358676678083 38193,2014-02-07,AAPL,18.62071418762207,18.676071166992188,18.47785758972168,16.39035415649414,370280400.0,4.0,-0.3007077853101414,17.96126651799006,15.238821315414476,47.82400221142107,-58.0885041084414,14.310779044666072,16.811982313791912,16.954732815424602,15.289999961853027,28.019395470238464 38194,2014-02-07,AMGN,116.44000244140625,119.04000091552734,115.80999755859375,91.06745910644531,2837900.0,4.0,0.2226167616082364,94.60063915845669,87.38952273729527,53.48530378932259,8.640711685055184,4.266069575566583,90.12563629150391,88.55078608194987,15.289999961853027,28.019395470238464 38195,2014-02-07,AXP,85.95999908447266,87.16999816894531,85.77999877929688,75.398681640625,4495200.0,4.0,-0.5379855833586902,79.41970462185401,71.40539608615381,52.8787045153726,-47.44830870650558,0.5173182707075152,76.07828776041667,74.56769981384278,15.289999961853027,28.019395470238464 38196,2014-02-07,BA,123.75,127.20999908447266,123.6500015258789,108.56036376953125,8906300.0,4.0,-3.260003499419753,128.46988581141028,100.59317189732997,44.1608619104591,-111.52146592797281,29.23230260295156,115.77578786214193,115.35842361450196,15.289999961853027,28.019395470238464 38197,2014-02-07,CAT,94.16999816894531,95.23999786376953,93.87999725341797,72.37779235839844,9140200.0,4.0,1.0637816254581338,72.8100666559798,66.53039354909833,60.98844135520136,193.04456120669406,31.52389145192852,69.18088099161784,66.93255392710368,15.289999961853027,28.019395470238464 38198,2014-02-07,CRM,62.060001373291016,62.66999816894531,61.220001220703125,61.54999923706055,7537900.0,4.0,1.4598246624323323,62.949842465898335,56.07515791557139,59.302569320904645,117.20785171700123,20.951710045283267,58.07666664123535,55.79333343505859,15.289999961853027,28.019395470238464 38199,2014-02-07,CSCO,22.520000457763672,22.719999313354492,22.299999237060547,16.71433448791504,54109200.0,4.0,0.05478914299869331,17.0470108830347,15.786664024649625,55.055826165151096,78.12073110707077,19.593483449000736,16.363856760660806,15.991857210795084,15.289999961853027,28.019395470238464 38200,2014-02-07,CVX,111.91000366210938,112.12000274658203,110.38999938964844,74.41437530517578,7071800.0,4.0,-1.8873892261693328,82.21340381676197,72.17797878211499,37.70270837593064,-126.34115550178,52.212369164252195,78.98792419433593,79.93961029052734,15.289999961853027,28.019395470238464 38201,2014-02-07,DIS,75.08000183105469,75.69999694824219,74.61000061035156,69.64032745361328,11480100.0,4.0,0.046186460770343274,70.5698647374617,64.61722632699141,57.48883929278248,58.55338219550739,17.93100118086497,68.26230951944987,66.33932145436604,15.289999961853027,28.019395470238464 38202,2014-02-07,GS,162.77999877929688,162.89999389648438,160.27000427246094,135.4632110595703,4879900.0,4.0,-2.8317237833462343,152.25048888788115,130.23883911504856,42.882953780024465,-112.56447003447136,49.99952813573819,143.6405507405599,142.2914960225423,15.289999961853027,28.019395470238464 38203,2014-02-07,HD,76.16999816894531,76.5999984741211,75.8499984741211,61.110721588134766,6194200.0,4.0,-1.0181526874271682,66.68770825789288,59.07090265824482,42.5602589112513,-109.72840673751581,45.11279918786095,63.701442082722984,63.51212615966797,15.289999961853027,28.019395470238464 38204,2014-02-07,HON,87.4144515991211,88.9398422241211,87.2047119140625,72.74857330322266,4400917.0,4.0,0.35218472144465807,72.14392891815392,68.73732642242224,59.23507565856479,243.25785209832134,17.286550626406328,70.58496475219727,69.61426556905111,15.289999961853027,28.019395470238464 38205,2014-02-07,IBM,167.91586303710938,169.75143432617188,167.37094116210938,113.2494125366211,4908773.0,4.0,-1.4475444047502322,122.12901838949975,107.6464561588401,46.932608978119184,-82.5840269767807,16.07107261532371,116.15100301106771,115.0985092163086,15.289999961853027,28.019395470238464 38206,2014-02-07,INTC,24.200000762939453,24.260000228881836,23.770000457763672,18.479488372802734,30808400.0,4.0,-0.24280485012568676,20.2722565249531,17.622513715830593,47.8288944061634,-116.17459157940289,20.368634676181955,19.095403226216636,18.80035285949707,15.289999961853027,28.019395470238464 38207,2014-02-07,JNJ,88.91999816894531,90.04000091552734,88.61000061035156,69.13433074951172,9435100.0,4.0,-1.020510549258944,74.81357673659248,65.4314786528118,46.34891042517733,-69.93039289707995,21.07647572846916,70.47828521728516,71.08841234842936,15.289999961853027,28.019395470238464 38208,2014-02-07,JPM,56.650001525878906,56.93000030517578,56.2599983215332,43.10841751098633,23388500.0,4.0,-0.3372887458625584,45.455555414363786,40.816863942936024,51.5931000909548,-34.77695859752949,8.376991183525648,43.55527483622233,43.14690952301025,15.289999961853027,28.019395470238464 38209,2014-02-07,KO,38.16999816894531,38.349998474121094,37.869998931884766,27.848634719848633,20389000.0,4.0,-0.4391044371039605,29.849452371072285,27.077701025534157,42.63110825250964,-96.69212754362579,11.843584726293324,28.88234697977702,29.094828160603843,15.289999961853027,28.019395470238464 38210,2014-02-07,MCD,95.08999633789062,95.94999694824219,94.62000274658203,74.08544158935547,6591200.0,4.0,-0.2798709135379056,74.5145857202173,71.61183487304442,51.99198865093341,15.87449807902591,14.460226950444072,73.52341232299804,73.93946647644043,15.289999961853027,28.019395470238464 38211,2014-02-07,MMM,129.57000732421875,130.38999938964844,128.80999755859375,95.46202850341797,3263200.0,4.0,-1.3424595481792494,103.44408963898216,90.14982439300026,49.308814806480434,-70.98011226951972,25.350228753117634,98.27958679199219,96.84478022257487,15.289999961853027,28.019395470238464 38212,2014-02-07,MRK,51.1927490234375,52.30915832519531,50.992366790771484,38.68142318725586,15192961.0,4.0,0.7096319665914166,38.61653040632015,35.644426548635906,65.85948083504755,132.37415448483713,41.70313211419309,36.47460657755534,35.37708911895752,15.289999961853027,28.019395470238464 38213,2014-02-07,MSFT,36.31999969482422,36.59000015258789,36.0099983215332,30.84807777404785,33260500.0,4.0,-0.04811492950842933,31.637654565467624,29.691451956138824,50.78030815551967,-13.61069240102504,4.210375066236577,30.774383099873862,31.19106953938802,15.289999961853027,28.019395470238464 38214,2014-02-07,NKE,35.95500183105469,36.42499923706055,35.875,32.66588592529297,6747200.0,4.0,-0.6033584076484289,34.432415682407125,31.26199769344737,45.02665872182146,-65.1878966001324,12.204820822464688,33.568695068359375,34.32724526723226,15.289999961853027,28.019395470238464 38215,2014-02-07,PG,76.98999786376953,77.38999938964844,76.75,58.42402267456055,7259200.0,4.0,-0.8152750044922428,61.41397123581844,56.943681809835866,43.187617253871935,-96.89571066763503,15.20268828913887,59.72580362955729,61.15719648996989,15.289999961853027,28.019395470238464 38216,2014-02-07,TRV,81.19000244140625,81.19000244140625,80.2300033569336,64.56945037841797,2538100.0,4.0,-1.5248414845100768,71.07593166721976,62.32369449244822,37.379706336486294,-99.15238530915092,53.03657892819956,68.19709752400716,69.33564529418945,15.289999961853027,28.019395470238464 38217,2014-02-07,UNH,70.5,71.6500015258789,70.11000061035156,61.45383071899414,6902900.0,4.0,-0.6138953382643066,64.65946864292468,60.051457031513785,47.05416674836867,-102.55466171155656,24.430821455596767,63.149757385253906,62.82214806874593,15.289999961853027,28.019395470238464 38218,2014-02-07,V,55.04750061035156,55.5,54.6150016784668,51.812469482421875,12537200.0,4.0,0.011995029764136689,54.482931225933626,49.007214648089814,55.55431635954412,-15.954384026886887,13.096258478126982,51.71536407470703,49.79480508168538,15.289999961853027,28.019395470238464 38219,2014-02-07,VZ,46.88999938964844,46.97999954223633,46.58000183105469,29.220705032348633,13375500.0,4.0,-0.2311017554255983,30.380883254846697,28.88015571610057,44.86436047968311,-114.03302030646122,30.09696885668368,29.821333503723146,30.152740224202475,15.289999961853027,28.019395470238464 38220,2014-02-07,WBA,59.540000915527344,60.959999084472656,59.400001525878906,45.10349655151367,9119700.0,4.0,0.023085731743570648,45.48483737965194,40.88956829051407,57.848213972498584,117.38264561716235,32.38708655724547,43.07079251607259,43.138193957010905,15.289999961853027,28.019395470238464 38221,2014-02-07,WMT,73.05000305175781,73.80000305175781,72.5,59.829498291015625,7287600.0,4.0,-1.0088897077999306,63.803626369066336,58.03356578486432,39.854018752534856,-99.8453701681422,36.43110969989179,61.82165133158366,62.930366897583006,15.289999961853027,28.019395470238464 38280,2014-02-10,AAPL,18.523571014404297,18.999643325805664,18.5,16.683984756469727,345559200.0,0.0,-0.245643696589525,17.959670201257435,15.23796096710804,50.31786941190321,-30.307638895337607,2.765393113534566,16.778808498382567,16.96107970873515,15.260000228881836,51.8219554586671 38281,2014-02-10,AMGN,119.68000030517578,120.36000061035156,117.9000015258789,92.13973999023438,3352500.0,0.0,0.35142649246867563,94.7113270102997,87.45576283345031,55.062788456480334,59.218061098622385,11.539677280748739,90.27728754679362,88.64767443339029,15.260000228881836,51.8219554586671 38282,2014-02-10,AXP,87.83000183105469,88.95999908447266,87.5,76.56000518798828,5387900.0,0.0,-0.3317423907397483,79.39870345782367,71.40819885540876,55.11800528966938,12.814087342499116,11.647222321847048,76.06583938598632,74.67629954020182,15.260000228881836,51.8219554586671 38283,2014-02-10,BA,128.9600067138672,128.97000122070312,126.3499984741211,108.68001556396484,8173500.0,0.0,-3.0951528807827913,127.69416891750626,100.10910332980819,44.335729382918835,-84.0943925496781,21.05483801212864,115.45927403767904,115.28477935791015,15.260000228881836,51.8219554586671 38284,2014-02-10,CAT,94.97000122070312,94.9800033569336,93.62999725341797,72.09549713134766,5933400.0,0.0,1.1144279399424448,73.12032696707121,66.56937029855379,60.184351216841506,157.73139008133822,29.1694274775351,69.28112258911133,67.07489356994628,15.260000228881836,51.8219554586671 38285,2014-02-10,CRM,61.58000183105469,61.70000076293945,60.63999938964844,61.040000915527344,5846400.0,0.0,1.4179021612620417,62.99542180794715,56.43857858878137,58.21571724303831,91.00818645159079,14.32578127434467,58.2830000559489,55.865500132242836,15.260000228881836,51.8219554586671 38286,2014-02-10,CSCO,22.639999389648438,22.8799991607666,22.559999465942383,16.832300186157227,45300500.0,0.0,0.09013025548230047,17.095892356960263,15.782757831485782,56.22830208296017,112.31501554817896,24.129008192143676,16.393231042226155,15.983007939656575,15.260000228881836,51.8219554586671 38287,2014-02-10,CVX,112.47000122070312,112.47000122070312,111.08000183105469,74.17529296875,9251300.0,0.0,-1.853885320296257,81.84406774067071,71.9283588645539,37.21626633818855,-110.82427375225205,47.86533180054307,78.69748433430989,79.85869051615397,15.260000228881836,51.8219554586671 38288,2014-02-10,DIS,75.66999816894531,77.30999755859375,75.56999969482422,70.91957092285156,8781600.0,0.0,0.3180927176710213,70.90901601863033,64.43176843571538,59.74908896698286,115.51916133936683,27.40543951036584,68.33716176350912,66.49449405670165,15.260000228881836,51.8219554586671 38289,2014-02-10,GS,161.02000427246094,161.77000427246094,160.27999877929688,134.685302734375,4321700.0,0.0,-2.8580481520588137,151.21888230846298,129.8156834264003,42.03559225063378,-109.20077638179814,49.999528135738174,143.20972747802733,142.27257843017577,15.260000228881836,51.8219554586671 38290,2014-02-10,HD,76.55999755859375,76.58999633789062,75.87999725341797,61.078765869140625,6343600.0,0.0,-0.9835940730687796,66.32537948646899,58.98559272727613,42.44594408356935,-99.9665913374582,45.112799187860944,63.56448605855306,63.52015240987142,15.260000228881836,51.8219554586671 38291,2014-02-10,HON,88.75870513916016,89.42606353759766,88.18668365478516,72.50650787353516,3441897.0,0.0,0.4637334033751159,72.48293258119247,68.60838516783096,58.428150450422194,257.77703235588456,21.339793529334713,70.63051732381184,69.70145848592122,15.260000228881836,51.8219554586671 38292,2014-02-10,IBM,169.1873779296875,169.8374786376953,168.49903869628906,113.17911529541016,3703258.0,0.0,-1.308249859842448,121.60758427140722,107.58653193953027,46.822271809903754,-70.89211349815436,15.513915921463791,115.99767252604167,115.04599100748698,15.260000228881836,51.8219554586671 38293,2014-02-10,INTC,24.110000610351562,24.3700008392334,24.059999465942383,18.540557861328125,24571300.0,0.0,-0.22397579851839922,20.2349297857664,17.58359858032247,48.445802892217614,-90.50536109527812,16.31022523143892,19.065704663594563,18.801507568359376,15.260000228881836,51.8219554586671 38294,2014-02-10,JNJ,90.23999786376953,91.08000183105469,89.80000305175781,69.92518615722656,8080200.0,0.0,-0.8448542631190037,74.50764359904173,65.45562010335084,49.005413859783744,-34.255176431621905,9.735997129412663,70.44066060384115,71.06484858194987,15.260000228881836,51.8219554586671 38295,2014-02-10,JPM,56.77000045776367,56.91999816894531,56.38999938964844,43.19980239868164,14715200.0,0.0,-0.2683451112451394,45.29473769530495,40.84444496765891,51.97357830150946,-28.553185969481557,8.376991183525648,43.52782046000163,43.186509450276695,15.260000228881836,51.8219554586671 38296,2014-02-10,KO,38.06999969482422,38.619998931884766,37.84000015258789,28.303607940673828,20877200.0,0.0,-0.385018235965255,29.7132717331725,27.099405840985217,46.52877435604477,-72.48872986794267,5.146255368301633,28.835382397969564,29.082199478149413,15.260000228881836,51.8219554586671 38297,2014-02-10,MCD,95.75,95.93000030517578,94.5199966430664,73.2667236328125,6968200.0,0.0,-0.23190899054992542,74.41534565857427,71.63847209044917,48.874195302768825,-4.448158090531598,12.7479405077805,73.47243576049804,73.91379216512044,15.260000228881836,51.8219554586671 38298,2014-02-10,MMM,129.64999389648438,130.41000366210938,129.02000427246094,95.00057983398438,3317400.0,0.0,-1.2390699860569327,103.10139052485587,90.01788742924569,48.419771312140824,-66.62980061047388,25.18619938858983,98.06985727945964,96.86878954569498,15.260000228881836,51.8219554586671 38299,2014-02-10,MRK,51.803436279296875,52.48091506958008,51.73664093017578,38.76616287231445,11118861.0,0.0,0.7585513035890372,38.67768817562746,35.93710140567136,66.16225374163088,142.38143268661798,42.97029815874378,36.59631690979004,35.46805159250895,15.260000228881836,51.8219554586671 38300,2014-02-10,MSFT,36.630001068115234,36.79999923706055,36.290000915527344,31.050575256347656,26767000.0,0.0,-0.020045163758464213,31.67654158630806,29.71669114074272,51.684275718594705,25.595078712416935,7.863887597266073,30.75638287862142,31.187149175008138,15.260000228881836,51.8219554586671 38301,2014-02-10,NKE,36.3650016784668,36.494998931884766,36.060001373291016,32.656898498535156,6430400.0,0.0,-0.544968618913579,34.115384254953966,31.388040580251115,44.979517301981616,-56.61213479180927,10.540968077630142,33.48600845336914,34.297586568196614,15.260000228881836,51.8219554586671 38302,2014-02-10,PG,77.43000030517578,78.08999633789062,77.19000244140625,58.9681396484375,8959700.0,0.0,-0.7168340756857035,61.29684005428933,56.934829943879606,45.598698978870374,-64.33662246341412,5.481885622969336,59.64730733235677,61.10494778951009,15.260000228881836,51.8219554586671 38303,2014-02-10,TRV,81.33000183105469,82.44000244140625,80.6500015258789,65.74300384521484,4305000.0,0.0,-1.3832231917518385,70.62761059077957,62.3616723987224,42.19086631177505,-72.77015547858932,32.27901191295201,67.99325561523438,69.28776563008627,15.260000228881836,51.8219554586671 38304,2014-02-10,UNH,70.91000366210938,71.06999969482422,69.56999969482422,60.05869674682617,7774000.0,0.0,-0.7002382119159876,64.46697345745592,59.81680644977064,43.3515326445156,-129.43883705357933,29.799967613397676,63.003069686889646,62.822946802775064,15.260000228881836,51.8219554586671 38305,2014-02-10,V,55.47249984741211,55.532501220703125,54.997501373291016,51.52510452270508,10316800.0,0.0,0.03772957045223535,54.47770590148223,48.998888641974794,54.61356250573466,-13.010587694793488,13.44968798289392,51.718088912963864,49.88311328887939,15.260000228881836,51.8219554586671 38306,2014-02-10,VZ,46.810001373291016,46.95000076293945,46.18000030517578,29.283126831054688,12412500.0,0.0,-0.22679308730735315,30.365197735220523,28.843404025643732,45.36653398246656,-121.18608198486761,35.6979825453262,29.785101000467936,30.124537467956543,15.260000228881836,51.8219554586671 38307,2014-02-10,WBA,60.7599983215332,60.93000030517578,60.13999938964844,44.8741569519043,5031200.0,0.0,0.17016193957304893,45.52631230764228,40.86955065317316,56.96917532119154,115.50424955097115,32.38708655724547,43.14428876241048,43.15643520355225,15.260000228881836,51.8219554586671 38308,2014-02-10,WMT,73.58999633789062,73.76000213623047,72.95999908447266,59.83761215209961,6204100.0,0.0,-0.9514089379499779,63.43549092100237,58.054487869280834,39.90177673090334,-88.05965176049777,36.43110969989179,61.69644864400228,62.869598070780434,15.260000228881836,51.8219554586671 38309,2014-02-11,AAPL,18.95035743713379,19.20535659790039,18.91071319580078,16.903827667236328,282256800.0,1.0,-0.18216563195706925,17.96919698934303,15.239214513495103,52.09144633821653,4.598522827616571,3.835332305661878,16.7569442431132,16.97076652844747,14.510000228881836,28.594486241211932 38310,2014-02-11,AMGN,120.0,121.25,118.8499984741211,93.33297729492188,2502700.0,1.0,0.5435279584173571,94.93360518853447,87.65151520331122,56.75124573287738,92.01236663012286,16.132275152295247,90.44931030273438,88.7539826711019,14.510000228881836,28.594486241211932 38311,2014-02-11,AXP,88.36000061035156,88.83999633789062,88.16999816894531,76.76800537109375,3602400.0,1.0,-0.14978269655135534,79.51388607285875,71.43081302382095,55.509741644876705,23.486591213130065,11.64722232184705,76.05484975179037,74.78245913187662,14.510000228881836,28.594486241211932 38312,2014-02-11,BA,127.6500015258789,130.69000244140625,127.45999908447266,111.24402618408203,7874000.0,1.0,-2.7261875559634774,126.95589342111244,99.9465556145321,47.94917719066738,-58.383529611802054,13.548822122653222,115.26725794474284,115.24190330505371,14.510000228881836,28.594486241211932 38313,2014-02-11,CAT,94.62000274658203,95.33999633789062,94.27999877929688,72.44647216796875,6006100.0,1.0,1.1694060759789267,73.42816364704527,66.69285991252505,60.84825369346907,158.77692403050577,31.068846002010943,69.40013758341472,67.21866105397542,14.510000228881836,28.594486241211932 38314,2014-02-11,CRM,61.25,61.79999923706055,61.150001525878906,61.22999954223633,6376300.0,1.0,1.3840550532306253,62.86203470838115,57.073965734123725,58.50877830886199,94.53904165871019,15.182128361465065,58.50900001525879,55.93250013987223,14.510000228881836,28.594486241211932 38315,2014-02-11,CSCO,22.780000686645508,22.8799991607666,22.670000076293945,16.743831634521484,45804800.0,1.0,0.10973471549728941,17.127631618440162,15.789358184874047,55.1128779130568,106.21014823499958,24.129008192143665,16.41429058710734,15.96939140955607,14.510000228881836,28.594486241211932 38316,2014-02-11,CVX,112.02999877929688,113.87000274658203,111.94999694824219,75.43046569824219,6874700.0,1.0,-1.7063811840510539,81.57174383088976,71.82412714078994,41.32750215628536,-82.43070025404174,31.773761582835323,78.43958485921225,79.79770228068034,14.510000228881836,28.594486241211932 38317,2014-02-11,DIS,77.1500015258789,77.91999816894531,77.11000061035156,71.59140014648438,8186200.0,1.0,0.5810929115135224,71.55686488104946,64.19990315483922,60.87912161082859,146.17681260411098,30.648093911938112,68.44269129435222,66.64268182118734,14.510000228881836,28.594486241211932 38318,2014-02-11,GS,161.2100067138672,164.9600067138672,160.30999755859375,137.5211639404297,4996300.0,1.0,-2.6198797617972502,150.34331086902594,129.73004881114983,46.05545645803759,-80.26647138630518,23.992738773712976,142.8762222290039,142.30023117065429,14.510000228881836,28.594486241211932 38319,2014-02-11,HD,76.44000244140625,76.98999786376953,76.16999816894531,61.31056213378906,6292900.0,1.0,-0.9268183162283492,66.06611479918418,58.903531273203505,43.583019421756774,-82.56048180250832,36.37759034441556,63.43285891215007,63.5132163365682,14.510000228881836,28.594486241211932 38320,2014-02-11,HON,88.75870513916016,90.1410903930664,88.60616302490234,73.52948760986328,3124182.0,1.0,0.6274496043282909,73.0261305370642,68.47828383061159,60.764770252061844,289.4764400566312,26.965855388475052,70.7091283162435,69.79378814697266,14.510000228881836,28.594486241211932 38321,2014-02-11,IBM,169.034423828125,172.4569854736328,169.0248565673828,114.8147964477539,4861076.0,1.0,-1.0537254394588729,121.4052724688325,107.56803609439993,49.67036715032625,-42.43889718952843,0.09279021840558792,115.90458501180014,115.01565055847168,14.510000228881836,28.594486241211932 38322,2014-02-11,INTC,24.350000381469727,24.520000457763672,24.329999923706055,18.677949905395508,17911700.0,1.0,-0.19571121270653435,20.19666486032051,17.561629245209275,49.82658430104708,-65.19548186006739,10.861653976271342,19.043106460571288,18.80280981063843,14.510000228881836,28.594486241211932 38323,2014-02-11,JNJ,91.08999633789062,92.97000122070312,90.94999694824219,71.38404846191406,11556300.0,1.0,-0.5812273677565969,74.33719114741967,65.50859590092017,53.40777584048511,15.494486293885895,7.1571878300143625,70.45652872721354,71.06839472452799,14.510000228881836,28.594486241211932 38324,2014-02-11,JPM,56.61000061035156,57.56999969482422,56.58000183105469,43.725128173828125,18774100.0,1.0,-0.1693650495104535,45.269561396337394,40.8490650074712,54.11815214569715,-2.181786844526893,1.5808822111179808,43.51938985188802,43.23272183736165,14.510000228881836,28.594486241211932 38325,2014-02-11,KO,38.66999816894531,38.779998779296875,38.5099983215332,28.35496711730957,15361300.0,1.0,-0.3341583066125331,29.64958045566908,27.097787021747912,46.94966740858355,-45.508026850086296,1.3035762542897436,28.785971132914224,29.06751184463501,14.510000228881836,28.594486241211932 38326,2014-02-11,MCD,95.05999755859375,95.83999633789062,94.83000183105469,73.637451171875,5343500.0,1.0,-0.1621154410409531,74.45894766197158,71.63425836219834,50.27108986800276,16.53664036528258,12.7479405077805,73.43201522827148,73.88855171203613,14.510000228881836,28.594486241211932 38327,2014-02-11,MMM,129.6999969482422,131.49000549316406,129.64999389648438,95.93814849853516,2604000.0,1.0,-1.0691545098880226,102.8956190433888,89.9526475581737,50.30311907075213,-47.42139365817986,16.39597689512931,97.86550013224284,96.90563087463379,14.510000228881836,28.594486241211932 38328,2014-02-11,MRK,52.20419692993164,53.196563720703125,51.946563720703125,39.338218688964844,16089525.0,1.0,0.8338680424101241,39.04223086780897,35.75477116160998,68.135703356308,159.90468337466555,48.00421669831088,36.73544858296712,35.57146453857422,14.510000228881836,28.594486241211932 38329,2014-02-11,MSFT,36.880001068115234,37.2599983215332,36.86000061035156,31.36276626586914,32141400.0,1.0,0.02707937898476942,31.639744683281336,29.938272932990635,53.05922978274231,99.42257084793532,15.417838690850857,30.753007825215658,31.177266120910645,14.510000228881836,28.594486241211932 38330,2014-02-11,NKE,36.32500076293945,37.07500076293945,36.224998474121094,33.24558639526367,8739400.0,1.0,-0.4460503069872601,34.0221238867409,31.427374862038395,48.624237694289164,-27.459234919992237,2.2920860518202564,33.423393885294594,34.27042223612467,14.510000228881836,28.594486241211932 38331,2014-02-11,PG,78.0999984741211,79.11000061035156,77.63999938964844,59.580238342285156,10500800.0,1.0,-0.5827105567333462,61.24647197054208,56.94217549039542,48.15902080601269,-27.248527346194066,6.771541120085643,59.582964197794595,61.05415032704671,14.510000228881836,28.594486241211932 38332,2014-02-11,TRV,82.4000015258789,83.58999633789062,82.20999908447266,66.4295883178711,3105600.0,1.0,-1.2017351902991322,70.34079977311039,62.398602997885696,44.75952530942481,-43.749326067346985,16.710713661711036,67.81655680338541,69.24101028442382,14.510000228881836,28.594486241211932 38333,2014-02-11,UNH,69.76000213623047,70.87000274658203,69.58000183105469,60.816524505615234,5543000.0,1.0,-0.6994523434272537,64.2780840311235,59.719783171635285,45.75029879724294,-112.32614938219233,29.799967613397676,62.88623606363932,62.82121938069661,14.510000228881836,28.594486241211932 38334,2014-02-11,V,55.282501220703125,55.72249984741211,55.01250076293945,51.94095993041992,9809600.0,1.0,0.09063564402326563,54.50431204512711,49.05241593644027,55.73569376267561,4.698754410722828,15.594790558198756,51.738802973429365,49.97091579437256,14.510000228881836,28.594486241211932 38335,2014-02-11,VZ,47.040000915527344,47.369998931884766,46.90999984741211,29.47040367126465,16222300.0,1.0,-0.2058933505334899,30.364795208345363,28.855043887723973,46.86844752802951,-63.13342290323922,24.501191377650176,29.75531686147054,30.101205762227377,14.510000228881836,28.594486241211932 38336,2014-02-11,WBA,61.02000045776367,64.70999908447266,61.0,47.50074768066406,16109200.0,1.0,0.49298202447358364,46.32030303353513,40.371514440830104,63.534251408181596,218.31350910590112,51.148915764971726,43.311256917317706,43.20483614603678,14.510000228881836,28.594486241211932 38337,2014-02-11,WMT,73.9000015258789,74.8499984741211,73.66999816894531,60.68130874633789,6511200.0,1.0,-0.8282284476388426,63.13479676733497,58.136956162352526,44.630981610215855,-52.54298641856526,12.876657549951739,61.597206115722656,62.82033665974935,14.510000228881836,28.594486241211932 38338,2014-02-12,AAPL,19.176786422729492,19.270000457763672,19.044286727905273,16.902559280395508,308100800.0,2.0,-0.13045732577413105,17.94305989907761,15.242584346070096,52.080349832791285,15.07693595188861,5.86637121687882,16.74085874557495,16.976497634251913,14.300000190734863,24.493297850038807 38339,2014-02-12,AMGN,120.93000030517578,122.54000091552734,120.87000274658203,94.07969665527344,2187500.0,2.0,0.7474081105315094,95.29137224986818,87.68534894153808,57.77825411812455,133.1806156538261,22.37634822073619,90.6367780049642,88.84873733520507,14.300000190734863,24.493297850038807 38340,2014-02-12,AXP,88.69000244140625,89.05000305175781,88.4000015258789,77.14928436279297,2488600.0,2.0,0.024900660871963964,79.66531290789985,71.44404607037163,56.234110720545026,35.17391926574655,13.057786432525578,76.04504369099935,74.88848978678385,14.300000190734863,24.493297850038807 38341,2014-02-12,BA,130.2899932861328,130.5500030517578,128.0,110.12671661376953,5798800.0,2.0,-2.495174602742921,126.22673502094149,99.72213125103117,46.58592274866149,-56.64279559668827,13.548822122653231,115.0659169514974,115.15305544535319,14.300000190734863,24.493297850038807 38342,2014-02-12,CAT,95.30999755859375,96.63999938964844,95.16999816894531,73.36958312988281,8002000.0,2.0,1.2727920305080147,73.90065612668711,66.69322357301992,62.54740982609379,180.73242783553238,37.535062771833566,69.54992294311523,67.38337256113688,14.300000190734863,24.493297850038807 38343,2014-02-12,CRM,61.54999923706055,61.86000061035156,61.099998474121094,61.47999954223633,4786500.0,2.0,1.3617069765310106,62.89026092882772,57.44273963574748,58.90114103309336,92.98282119372283,15.722438536689772,58.71933339436849,56.00733343760172,14.300000190734863,24.493297850038807 38344,2014-02-12,CSCO,22.610000610351562,22.920000076293945,22.520000457763672,16.8470401763916,69832400.0,2.0,0.13207695713403567,17.165766572759527,15.783663034631832,56.16237699008324,97.9531869352272,17.055634630589708,16.4331805229187,15.989567963282267,14.300000190734863,24.493297850038807 38345,2014-02-12,CVX,112.88999938964844,112.88999938964844,111.80999755859375,75.06195831298828,6422100.0,2.0,-1.6007659264541303,81.23158582869411,71.72962861832738,40.52160823384076,-84.92260361804225,32.558313724665815,78.1915397644043,79.72537053426107,14.300000190734863,24.493297850038807 38346,2014-02-12,DIS,77.66000366210938,78.01000213623047,77.63999938964844,71.70183563232422,6329500.0,2.0,0.7893347213829003,72.0892801125304,63.985917488787955,61.06499981488296,148.3157462509034,31.13327192713037,68.49422912597656,66.77680136362711,14.300000190734863,24.493297850038807 38347,2014-02-12,GS,164.5,165.22999572753906,163.22999572753906,136.77662658691406,3046600.0,2.0,-2.4628177091742316,149.22124687333653,129.75622810224942,45.20402082313781,-66.47137915561555,22.077811194128515,142.53518625895182,142.31186218261718,14.300000190734863,24.493297850038807 38348,2014-02-12,HD,76.91000366210938,77.33000183105469,76.66999816894531,61.77421569824219,7345900.0,2.0,-0.8347872444314319,65.76395300051449,58.907534044773605,45.798828836184605,-63.407062777194234,29.305147914834308,63.30869305928548,63.49624303181966,14.300000190734863,24.493297850038807 38349,2014-02-12,HON,90.15061950683594,90.4461669921875,89.53092956542969,73.6310043334961,2598992.0,2.0,0.756665060472244,73.50717728344372,68.37987487109729,60.98986222542242,277.26461269755737,29.273051857422487,70.79476674397786,69.87278849283854,14.300000190734863,24.493297850038807 38350,2014-02-12,IBM,171.625244140625,173.27915954589844,171.37667846679688,115.1598129272461,4166218.0,2.0,-0.8147807705440613,121.05006123773144,107.62510660894826,50.251756327712,-21.639005991336187,4.4251881027164215,115.79482574462891,115.00525194803873,14.300000190734863,24.493297850038807 38351,2014-02-12,INTC,24.510000228881836,24.690000534057617,24.3700008392334,18.739023208618164,25874100.0,2.0,-0.16646432256601074,20.012412917242,17.61538916863447,50.437008159459076,-51.70885801270404,4.90783896513451,19.016243108113606,18.80777629216512,14.300000190734863,24.493297850038807 38352,2014-02-12,JNJ,92.94999694824219,92.98999786376953,91.94999694824219,70.96173095703125,7696100.0,2.0,-0.4017475513492741,74.08008479660627,65.58910465651873,52.061825287378085,21.60515630956424,7.318554689625671,70.45959904988607,71.05753097534179,14.300000190734863,24.493297850038807 38353,2014-02-12,JPM,57.34000015258789,57.709999084472656,57.15999984741211,43.79364776611328,13437900.0,2.0,-0.0844205316783686,45.24802792188542,40.85384814622981,54.392942915721896,13.292166733949697,3.619768189400755,43.51803347269694,43.27679837544759,14.300000190734863,24.493297850038807 38354,2014-02-12,KO,38.849998474121094,38.91999816894531,38.400001525878906,28.259571075439453,10633400.0,2.0,-0.29811265240716267,29.55667209285544,27.10410442691995,46.25014714969607,-42.93922922327139,2.044828488979534,28.722861989339194,29.050141207377116,14.300000190734863,24.493297850038807 38355,2014-02-12,MCD,95.44000244140625,95.66999816894531,94.79000091552734,73.28988647460938,4268900.0,2.0,-0.1333123745005338,74.43180006851584,71.63591538558573,48.973350863265146,5.816487364473222,11.98227003512039,73.37743403116862,73.86454010009766,14.300000190734863,24.493297850038807 38356,2014-02-12,MMM,130.33999633789062,131.0,130.00999450683594,96.1703872680664,2100600.0,2.0,-0.9053195824439371,102.35873684112813,90.0417804318211,50.763785753792185,-43.04510097140129,16.395976895129312,97.66717631022135,96.93176536560058,14.300000190734863,24.493297850038807 38357,2014-02-12,MRK,52.90076446533203,53.139312744140625,52.33778762817383,38.84385681152344,14283926.0,2.0,0.8439378385292073,39.23559776750441,35.702656016675284,64.75928330426915,148.2979168623889,48.00421669831088,36.85457000732422,35.661039161682126,14.300000190734863,24.493297850038807 38358,2014-02-12,MSFT,37.349998474121094,37.599998474121094,37.29999923706055,31.615896224975586,27051800.0,2.0,0.0838844234105025,31.73822351042193,29.982390350662055,54.153568208241836,150.29575042787692,20.563600472926467,30.758070437113442,31.17355597813924,14.300000190734863,24.493297850038807 38359,2014-02-12,NKE,37.154998779296875,37.404998779296875,36.91999816894531,33.30401611328125,6396200.0,2.0,-0.3588059505423047,33.93253772750257,31.469328422399773,48.97131493661802,-1.3207005627616497,8.736030356280915,33.35403874715169,34.2383331934611,14.300000190734863,24.493297850038807 38360,2014-02-12,PG,78.12999725341797,78.52999877929688,77.05999755859375,58.5600471496582,11019700.0,2.0,-0.5523702246955224,61.0224006614098,56.95669823080211,44.5444075755085,-58.122981679298654,0.2704368227670023,59.484863917032875,60.9760991414388,14.300000190734863,24.493297850038807 38361,2014-02-12,TRV,82.76000213623047,83.0999984741211,81.87999725341797,65.67115783691406,3732900.0,2.0,-1.1063503250743736,69.79480110779987,62.530265267932556,42.59665467888571,-52.153678453362964,19.612872777488306,67.60313491821289,69.16798731486003,14.300000190734863,24.493297850038807 38362,2014-02-12,UNH,70.91000366210938,71.30000305175781,69.9800033569336,60.48927688598633,4120600.0,2.0,-0.7169708908389225,64.05456277638366,59.61777647227357,44.9009529840367,-97.57150136861365,21.918078956645722,62.755910619099936,62.807889493306476,14.300000190734863,24.493297850038807 38363,2014-02-12,V,55.86000061035156,56.224998474121094,55.72249984741211,52.4652214050293,14650800.0,2.0,0.17287481480675382,54.542394939327856,49.059283908938745,57.118361360925974,53.987140583870826,21.121732502235844,51.76733652750651,50.066015307108565,14.300000190734863,24.493297850038807 38364,2014-02-12,VZ,47.439998626708984,47.439998626708984,47.060001373291016,29.57027816772461,23453500.0,2.0,-0.17920535362230794,30.36701610086339,28.870925831814837,47.66221861499945,-45.52798177252404,22.697474960713386,29.72927303314209,30.076656786600747,14.300000190734863,24.493297850038807 38365,2014-02-12,WBA,64.0999984741211,67.0,63.22999954223633,48.40340042114258,24541500.0,2.0,0.8122922010637623,47.2655196751393,39.82731670486558,65.41035884841656,261.0211869525026,58.590322871901854,43.49820175170898,43.270192782084145,14.300000190734863,24.493297850038807 38366,2014-02-12,WMT,74.22000122070312,75.18000030517578,74.22000122070312,60.81112289428711,5339800.0,2.0,-0.7119254710898488,62.69495186507524,58.33342833817183,45.31591203389922,-37.021973009636085,6.903466695451106,61.49796435038249,62.770819727579756,14.300000190734863,24.493297850038807 38367,2014-02-13,AAPL,19.094999313354492,19.45892906188965,19.078571319580078,17.17095184326172,307398000.0,3.0,-0.06704819396883721,17.89258038239158,15.262742932275167,54.21527393640174,37.78761460919099,11.693184025728272,16.726926835378013,16.988358386357625,14.140000343322754,15.629557256042727 38368,2014-02-13,AMGN,121.6500015258789,124.16000366210938,121.22000122070312,95.5731430053711,2530100.0,3.0,1.0177611224745249,95.92663145602471,87.53052796780342,59.75550743977806,162.8546047822289,29.429537028996496,90.91002502441407,88.9738717397054,14.140000343322754,15.629557256042727 38369,2014-02-13,AXP,88.37000274658203,88.9800033569336,88.01000213623047,77.04533386230469,2759700.0,3.0,0.153184725357022,79.72781186923018,71.4378817953206,55.97706400753548,30.724447305887143,9.584689165169898,75.9989242553711,74.97967783610027,14.140000343322754,15.629557256042727 38370,2014-02-13,BA,127.05999755859375,129.94000244140625,127.05999755859375,111.30420684814453,4203400.0,3.0,-2.1918156651100844,125.35380005836251,99.70709547996756,48.19176044883701,-53.96148309015416,16.77157227250065,114.88758697509766,115.06973088582357,14.140000343322754,15.629557256042727 38371,2014-02-13,CAT,95.29000091552734,96.41000366210938,95.11000061035156,73.32381439208984,4387000.0,3.0,1.3356366023463835,74.30658428163555,66.61534793882343,62.40849003911716,157.4140209473798,36.90149104118732,69.69969914754232,67.54757353464763,14.140000343322754,15.629557256042727 38372,2014-02-13,CRM,61.189998626708984,63.31999969482422,61.18000030517578,63.130001068115234,4760400.0,3.0,1.4603038247535025,63.35418658437865,57.31981396493775,61.39376390035117,121.32282519179654,27.70191074839914,58.98400014241536,56.10433343251546,14.140000343322754,15.629557256042727 38373,2014-02-13,CSCO,21.989999771118164,22.270000457763672,21.68000030517578,16.419418334960938,153739400.0,3.0,0.11396412824944946,17.13048949620421,15.781338068035293,51.04678190448106,-43.012703901401984,12.717951457988963,16.433426253000896,16.000544389088947,14.140000343322754,15.629557256042727 38374,2014-02-13,CVX,111.7300033569336,112.73999786376953,111.18000030517578,75.38358306884766,5061600.0,3.0,-1.4741199073400821,80.89407994541712,71.69054148402624,41.55067779665556,-82.03572974505207,36.09334052924066,77.93916168212891,79.65286471048991,14.140000343322754,15.629557256042727 38375,2014-02-13,DIS,77.5199966430664,78.23999786376953,77.19999694824219,71.692626953125,5955400.0,3.0,0.9427572735509102,72.57335523142115,63.83499666677221,61.039982181561825,138.55483497742986,26.508199731830118,68.5402448018392,66.91107012430827,14.140000343322754,15.629557256042727 38376,2014-02-13,GS,162.5500030517578,164.39999389648438,162.10000610351562,137.2450714111328,3119600.0,3.0,-2.2743282778746448,147.41524208220466,130.33333274689693,45.85552927610944,-67.04865820081412,27.1138945032734,142.16710255940754,142.3146235148112,14.140000343322754,15.629557256042727 38377,2014-02-13,HD,77.33999633789062,77.87000274658203,76.94000244140625,62.02199172973633,6586900.0,3.0,-0.7334042740504856,65.42303947475467,58.970271072120326,46.950666934484076,-48.11382153912099,18.841818363455822,63.18212763468424,63.46894836425781,14.140000343322754,15.629557256042727 38378,2014-02-13,HON,89.12097930908203,90.18875885009766,88.91123962402344,73.81840515136719,2453823.0,3.0,0.8642286305522617,73.9633165514011,68.28451135997585,61.41261484218068,218.93392456496798,20.974868328405112,70.87702204386393,69.95555979410807,14.140000343322754,15.629557256042727 38379,2014-02-13,IBM,170.38241577148438,174.34034729003906,170.03823852539062,116.18207550048828,4688172.0,3.0,-0.5367401463716135,120.5451264910654,107.81847900820217,51.95295767378172,-15.168331475215908,2.9020510774851624,115.69457143147787,115.00151240030924,14.140000343322754,15.629557256042727 38380,2014-02-13,INTC,24.43000030517578,24.739999771118164,24.309999465942383,18.8535099029541,22922000.0,3.0,-0.1325202213685337,19.765382661450023,17.73127852476824,51.57939940539738,-44.524133897918375,6.7963634115506295,18.990423711140952,18.813012727101643,14.140000343322754,15.629557256042727 38381,2014-02-13,JNJ,92.0,92.62000274658203,91.70999908447266,71.0692367553711,5926000.0,3.0,-0.24797518077683378,73.80768289972093,65.68951329778884,52.37787069586462,15.384898905179153,4.977686101854341,70.48442459106445,71.0424866994222,14.140000343322754,15.629557256042727 38382,2014-02-13,JPM,57.06999969482422,58.099998474121094,56.959999084472656,44.181949615478516,16605500.0,3.0,0.01406914442637941,45.00152672493042,40.98919059074341,55.939922020809504,25.48006793507376,9.219989392459773,43.51625709533691,43.321421241760255,14.140000343322754,15.629557256042727 38383,2014-02-13,KO,38.130001068115234,38.7599983215332,38.130001068115234,28.362321853637695,10435600.0,3.0,-0.2582778167785129,29.449903542249025,27.12942003563183,47.12790021769076,-47.3988222811538,4.465114886229606,28.65779666900635,29.034361775716146,14.140000343322754,15.629557256042727 38384,2014-02-13,MCD,94.69000244140625,95.58000183105469,94.5,73.73013305664062,3617900.0,3.0,-0.07410725457604883,74.43180006851584,71.63591538558573,50.642911446143614,13.225822970710219,6.383401288089598,73.3370127360026,73.85603612263998,14.140000343322754,15.629557256042727 38385,2014-02-13,MMM,129.2899932861328,130.3800048828125,128.66000366210938,95.94921875,2850600.0,3.0,-0.7842849246916899,101.5782636512934,90.27694341047417,50.30440213341473,-51.7113351549386,24.016685739629736,97.4412134806315,96.95348434448242,14.140000343322754,15.629557256042727 38386,2014-02-13,MRK,51.95610809326172,52.681297302246094,51.917938232421875,38.914466857910156,10735083.0,3.0,0.8478424649607135,39.42982501715601,35.690641596613524,65.01543836741479,126.66862793452803,39.7355936447501,36.97345555623372,35.748874282836915,14.140000343322754,15.629557256042727 38387,2014-02-13,MSFT,37.33000183105469,37.86000061035156,37.33000183105469,31.734025955200195,37635500.0,3.0,0.13685730651512884,31.85579054461148,29.936542867558927,54.66382086328275,168.14718721081718,24.32694241798143,30.763695653279623,31.174326833089193,14.140000343322754,15.629557256042727 38388,2014-02-13,NKE,36.915000915527344,37.47999954223633,36.869998931884766,33.645538330078125,6161400.0,3.0,-0.25911921579915287,33.87273099639198,31.503969214179303,50.973956089077596,11.977149238473167,10.175279433182904,33.29756558736165,34.2076057434082,14.140000343322754,15.629557256042727 38389,2014-02-13,PG,77.08999633789062,77.91999816894531,77.0,58.7943229675293,7420600.0,3.0,-0.5036158226739431,60.78718134221258,57.01179784479915,45.51586417375003,-60.56289662098878,0.9924999263984831,59.40932426452637,60.8954522450765,14.140000343322754,15.629557256042727 38390,2014-02-13,TRV,81.87000274658203,82.9000015258789,81.55999755859375,66.1661148071289,2650700.0,3.0,-0.9795268652364229,69.07184192746318,62.85405681521259,44.410146185710964,-48.552051272688374,22.41511772478992,67.39929224650065,69.09765714009603,14.140000343322754,15.629557256042727 38391,2014-02-13,UNH,70.12999725341797,71.4800033569336,69.93000030517578,61.32462692260742,3788000.0,3.0,-0.655888030296083,63.533069366286654,59.8266611634985,47.47587849154429,-78.83763153818106,18.692937533427397,62.638503011067705,62.80233376820882,14.140000343322754,15.629557256042727 38392,2014-02-13,V,55.712501525878906,56.1875,55.6150016784668,52.437129974365234,13158800.0,3.0,0.23309621836128258,54.55735227288738,49.060536368470046,57.01963395665741,46.47736127724619,19.334781774701572,51.781149800618486,50.15344346364339,14.140000343322754,15.629557256042727 38393,2014-02-13,VZ,47.2400016784668,47.459999084472656,47.0,29.53282356262207,18833600.0,3.0,-0.15924155982688148,30.297471248464117,28.880542934580316,47.38756769114714,-44.60002193354283,23.710196361741247,29.70218696594238,30.05107177098592,14.140000343322754,15.629557256042727 38394,2014-02-13,WBA,64.4800033569336,67.16000366210938,64.36000061035156,49.358768463134766,11099700.0,3.0,1.1294187963168199,48.351968478416694,39.27515707089971,67.25491530304585,247.44471074238007,59.05615288577836,43.72685750325521,43.34949932098389,14.140000343322754,15.629557256042727 38395,2014-02-13,WMT,74.68000030517578,75.48999786376953,74.55999755859375,61.13560485839844,5250200.0,3.0,-0.5868071935102179,62.29117847800135,58.55061648965002,47.0108672836242,-21.538324411405434,1.509425718812395,61.40791676839193,62.72482872009277,14.140000343322754,15.629557256042727 38396,2014-02-14,AAPL,19.37392807006836,19.499286651611328,19.328929901123047,17.157079696655273,272924400.0,4.0,-0.017711202751311106,17.856947829499244,15.27641770623684,54.08643308313292,51.050413543770716,12.923951971066474,16.72077792485555,17.003311077753704,13.569999694824219,32.549752597379985 38397,2014-02-14,AMGN,123.54000091552734,124.30000305175781,122.5199966430664,95.33448791503906,2677100.0,4.0,1.1989397300674938,96.42157271218629,87.45233246969848,59.296458262632456,163.05511692161122,30.01696993320424,91.13140360514323,89.08162485758463,13.569999694824219,32.549752597379985 38398,2014-02-14,AXP,88.86000061035156,89.2699966430664,88.26000213623047,77.13199615478516,2671800.0,4.0,0.25885971972003574,79.83372308685807,71.43770483062241,56.149929918934816,41.39034122935082,11.73979746651694,75.99257532755534,75.07893727620443,13.569999694824219,32.549752597379985 38399,2014-02-14,BA,129.08999633789062,130.41000366210938,128.02000427246094,111.8714599609375,4807700.0,4.0,-1.8839123669115878,124.48687284838212,99.77782289136397,48.956527141152485,-43.922204170153606,14.490397881863299,114.72303873697916,114.963383102417,13.569999694824219,32.549752597379985 38400,2014-02-14,CAT,95.86000061035156,96.68000030517578,95.83999633789062,73.65946960449219,4145300.0,4.0,1.3964287869430478,74.73310698895696,66.53518601031061,63.03141442205827,158.58515541694464,38.26944359517625,69.88441340128581,67.71357936859131,13.569999694824219,32.549752597379985 38401,2014-02-14,CRM,63.470001220703125,63.540000915527344,62.400001525878906,62.79999923706055,3654800.0,4.0,1.4945854962425003,63.67521554351805,57.35778502105714,60.632928665861186,127.5169479168544,29.320203966377633,59.248666763305664,56.22583344777425,13.569999694824219,32.549752597379985 38402,2014-02-14,CSCO,22.219999313354492,22.770000457763672,22.200000762939453,16.63323211669922,64513500.0,4.0,0.1155307989970602,17.108958403769655,15.78664849549182,53.24938905232404,44.501985311618405,2.9834676343067192,16.447188981374104,16.018133115768432,13.569999694824219,32.549752597379985 38403,2014-02-14,CVX,112.58000183105469,113.83000183105469,111.58999633789062,76.03348541259766,6776400.0,4.0,-1.3062526694177876,80.58123763498308,71.71502319875715,43.59080527944954,-64.59459969072203,24.065985301137427,77.72549311319987,79.58565572102864,13.569999694824219,32.549752597379985 38404,2014-02-14,DIS,77.87999725341797,79.47000122070312,77.7699966430664,72.9166488647461,7001100.0,4.0,1.1498592287571512,73.28682341771253,63.58352646632068,63.117701810910006,169.66621451686828,33.51535702053999,68.63104934692383,67.0733149210612,13.569999694824219,32.549752597379985 38405,2014-02-14,GS,163.3300018310547,164.5,162.92999267578125,136.960693359375,3287900.0,4.0,-2.1234185306676068,146.16609689865203,130.62462423171905,45.515674612812525,-60.67090073287076,26.34140389568671,141.79985707600912,142.29485778808595,13.569999694824219,32.549752597379985 38406,2014-02-14,HD,77.75,78.12999725341797,77.31999969482422,62.29378890991211,4752300.0,4.0,-0.6239334620963959,65.01897513435668,59.10815232230835,48.19984047446156,-34.85299885193773,14.09026039441857,63.07315050760905,63.45095672607422,13.569999694824219,32.549752597379985 38407,2014-02-14,HON,90.0838851928711,90.39849853515625,89.5118637084961,73.88085174560547,2682695.0,4.0,0.9436348182687055,74.36672769028424,68.23719000380756,61.55622836695662,198.8259821972574,22.768524623443685,70.98868891398112,70.03859494527181,13.569999694824219,32.549752597379985 38408,2014-02-14,IBM,173.28871154785156,176.31930541992188,173.0305938720703,117.36412048339844,4874255.0,4.0,-0.21849116701436344,120.01586716842571,108.08956496048053,53.84107279964862,20.656679950279695,7.370660241735026,115.67692743937174,115.00391743977865,13.569999694824219,32.549752597379985 38409,2014-02-14,INTC,24.579999923706055,24.760000228881836,24.40999984741211,18.899307250976562,20539700.0,4.0,-0.10076228843574953,19.501736549519546,17.878192420817367,52.03688070167881,-35.625273242842894,6.045926262454037,18.97041524251302,18.818004258473714,13.569999694824219,32.549752597379985 38410,2014-02-14,JNJ,92.5999984741211,92.94999694824219,92.02999877929688,71.22278594970703,5485100.0,4.0,-0.11242338570008314,73.56481103820997,65.78803472595018,52.837286243135445,22.810014065954032,7.929476133086252,70.52870127360026,71.03114535013835,13.569999694824219,32.549752597379985 38411,2014-02-14,JPM,57.88999938964844,58.22999954223633,57.75,44.27330780029297,13067300.0,4.0,0.09836092085346593,44.85815794667502,41.06860596934061,56.300690209590954,45.25551670272229,11.061414756840703,43.5147346496582,43.356598726908366,13.569999694824219,32.549752597379985 38412,2014-02-14,KO,38.599998474121094,39.02000045776367,38.27000045776367,28.56777572631836,16030100.0,4.0,-0.20773536806041903,29.359545979764604,27.16253863785014,48.8555128598474,-26.2487258251653,1.9722949325230654,28.615479024251304,29.0226136525472,13.569999694824219,32.549752597379985 38413,2014-02-14,MCD,95.30000305175781,95.97000122070312,95.11000061035156,73.9772720336914,3532900.0,4.0,-0.007162159547675628,74.38612183954028,71.6599642810652,51.563252124651605,57.75004865414591,12.660918258488763,73.32079238891602,73.84233182271322,13.569999694824219,32.549752597379985 38414,2014-02-14,MMM,129.77000427246094,132.19000244140625,129.5,97.40899658203125,3030000.0,4.0,-0.5640699677756942,100.87577399862172,90.60060768472789,53.19633419616311,-24.247554346401714,9.68707158905142,97.31567077636718,96.99613202412924,13.569999694824219,32.549752597379985 38415,2014-02-14,MRK,52.433204650878906,53.07251739501953,52.433204650878906,39.15460205078125,9098631.0,4.0,0.8603957065824019,39.648047858594175,35.680056542040596,65.88776857994601,140.28446887063575,42.912410136403594,37.11352882385254,35.8414114634196,13.569999694824219,32.549752597379985 38416,2014-02-14,MSFT,37.38999938964844,37.779998779296875,37.33000183105469,31.742448806762695,31407500.0,4.0,0.17747255857057098,31.954820976484502,29.89910568214587,54.70100789068314,158.13905029110734,24.326942417981424,30.77663256327311,31.184170564015705,13.569999694824219,32.549752597379985 38417,2014-02-14,NKE,37.435001373291016,37.59000015258789,37.099998474121094,33.73542404174805,6204800.0,4.0,-0.17089377749625356,33.900765155290244,31.48851821568144,51.49227212897523,28.117915958826394,12.342576364942746,33.250081125895186,34.18315493265788,13.569999694824219,32.549752597379985 38418,2014-02-14,PG,77.69000244140625,79.75,77.25,60.003440856933594,10791900.0,4.0,-0.3632248689703843,60.70319432289012,57.05383120506398,50.17582838126086,-1.8571168204724537,18.295200326952518,59.39583943684896,60.838332176208496,13.569999694824219,32.549752597379985 38419,2014-02-14,TRV,82.54000091552734,84.06999969482422,82.54000091552734,67.07624816894531,2050800.0,4.0,-0.7963978252157915,68.48006967604817,63.188766536110016,47.561447048956275,-19.1230293542037,7.736601066510127,67.25798695882162,69.04897867838541,13.569999694824219,32.549752597379985 38420,2014-02-14,UNH,71.16000366210938,73.83999633789062,71.0,63.3139533996582,6848800.0,4.0,-0.44186387038757147,63.6593806483477,59.765799786832964,52.898576715333895,1.151118496547358,13.41025799162868,62.60836194356283,62.83264999389648,13.569999694824219,32.549752597379985 38421,2014-02-14,V,56.067501068115234,56.560001373291016,55.877498626708984,52.89351272583008,12682000.0,4.0,0.3140284637888229,54.65399656525628,49.072229478444896,58.23295125512641,72.31329550886352,23.514619690318245,51.823180516560875,50.25665467580159,13.569999694824219,32.549752597379985 38422,2014-02-14,VZ,47.13999938964844,47.13999938964844,46.41999816894531,29.0334415435791,26251600.0,4.0,-0.18162243447119764,30.193350227956287,28.858568183298594,43.8985146567508,-101.25801036131331,32.80632460411517,29.6613364537557,30.012532297770182,13.569999694824219,32.549752597379985 38423,2014-02-14,WBA,66.08999633789062,66.81999969482422,64.58000183105469,48.161781311035156,8241700.0,4.0,1.2695227799365867,48.94258262555978,39.06953704912284,62.90694540249294,202.64588611880143,59.056152885778346,43.935590489705405,43.41082897186279,13.569999694824219,32.549752597379985 38424,2014-02-14,WMT,75.4000015258789,75.98999786376953,75.0999984741211,61.48442459106445,4908900.0,4.0,-0.45426671595157586,62.116104001309075,58.646997957919446,48.77649954762722,1.36412784881849,6.614695905910625,61.32354621887207,62.684651374816895,13.569999694824219,32.549752597379985 38512,2014-02-18,AAPL,19.5,19.68535614013672,19.48607063293457,17.220157623291016,260251600.0,1.0,0.026176829561013193,17.892717378466592,15.267574388653768,54.594010252131504,67.01212088023091,18.52078590551405,16.729429086049397,17.018834288915,13.869999885559082,37.30008251311375 38513,2014-02-18,AMGN,124.83999633789062,126.31999969482422,124.56999969482422,96.18130493164062,3082100.0,1.0,1.394778005374178,97.03616472652261,87.3299760205477,60.41275257339641,201.16412407603715,37.97962481872894,91.4149658203125,89.21076800028483,13.869999885559082,37.30008251311375 38514,2014-02-18,AXP,88.80000305175781,89.13999938964844,88.29000091552734,77.14928436279297,3591600.0,1.0,0.3400826667148067,79.54056095087846,71.56186595952194,56.18543511562611,41.48762817087897,11.739797466516942,75.97844696044922,75.17675666809082,13.869999885559082,37.30008251311375 38515,2014-02-18,BA,130.1300048828125,130.94000244140625,129.60000610351562,112.27542877197266,4645300.0,1.0,-1.5889830700990046,123.52572187946726,99.96180177165579,49.50564699574326,-32.829788731972045,11.85636234116393,114.54489008585612,114.88342539469402,13.869999885559082,37.30008251311375 38516,2014-02-18,CAT,95.8499984741211,96.94000244140625,95.8499984741211,73.66712188720703,4871700.0,1.0,1.4287547115365697,75.12095415503651,66.53795087426036,63.04585649615317,148.1144471631988,39.61700582471781,70.07064565022786,67.88438701629639,13.869999885559082,37.30008251311375 38517,2014-02-18,CRM,63.33000183105469,63.939998626708984,62.290000915527344,63.72999954223633,3780100.0,1.0,1.5786001008562494,64.16008889502145,57.25991156274224,62.005628618578704,133.95737569319567,32.26684876612621,59.53566678365072,56.409000078837074,13.869999885559082,37.30008251311375 38518,2014-02-18,CSCO,22.489999771118164,22.540000915527344,22.329999923706055,16.522642135620117,31014400.0,1.0,0.10661966449389837,17.08090875833118,15.790368001770135,51.997568214986636,26.598756975517546,2.983467634306728,16.457756900787352,16.032293399175007,13.869999885559082,37.30008251311375 38519,2014-02-18,CVX,113.86000061035156,114.11000061035156,112.5999984741211,75.51754760742188,6106600.0,1.0,-1.201004115111843,80.1583195467037,71.76743881511271,42.37609891725005,-55.733089847041306,21.12654695376807,77.4899772644043,79.49324506123861,13.869999885559082,37.30008251311375 38520,2014-02-18,DIS,79.5,80.0,79.43000030517578,73.23876953125,6136500.0,1.0,1.3247110220015799,73.99294631934406,63.39278060936688,63.64551285333201,186.53472458587544,36.312344426413915,68.7374994913737,67.24668604532877,13.869999885559082,37.30008251311375 38521,2014-02-18,GS,164.0399932861328,165.58999633789062,163.72000122070312,137.73861694335938,3399900.0,1.0,-1.9189293142682686,144.4012426000001,131.41655982919912,46.63491367631586,-47.77384009436031,17.987339482844344,141.42340647379558,142.2752716064453,13.869999885559082,37.30008251311375 38522,2014-02-18,HD,77.91999816894531,78.08000183105469,77.06999969482422,62.00601577758789,4954700.0,1.0,-0.5540116403565634,64.59839352868802,59.25455523229831,46.987964884945356,-37.82980477442434,17.48149344020357,62.958043162028,63.418755849202476,13.869999885559082,37.30008251311375 38523,2014-02-18,HON,90.00761413574219,90.30316162109375,89.4927978515625,73.6778335571289,2455082.0,1.0,0.978898787133673,74.67068129447526,68.27683228584701,60.79525557767841,163.96766038970802,22.49835056094674,71.08838297526042,70.12306226094564,13.869999885559082,37.30008251311375 38524,2014-02-18,IBM,175.12428283691406,175.90821838378906,174.30210876464844,117.04459381103516,4639219.0,1.0,0.007849822060066458,119.13199888542289,108.59879335090523,53.25584431455885,25.705386836648895,7.370660241735017,115.6251220703125,114.99273567199707,13.869999885559082,37.30008251311375 38525,2014-02-18,INTC,24.670000076293945,24.780000686645508,24.549999237060547,18.899307250976562,17738100.0,1.0,-0.07473242886236164,19.37177548664311,17.9435918305566,52.036880701678804,-26.992716574159576,5.2553103112353,18.95065886179606,18.821735636393228,13.869999885559082,37.30008251311375 38526,2014-02-18,JNJ,92.7699966430664,92.8499984741211,92.08999633789062,70.76980590820312,6926500.0,1.0,-0.04107581867218357,73.17234302156706,65.95860103971225,51.326194861010435,16.717463869695322,7.92947613308627,70.53689219156901,71.0051378885905,13.869999885559082,37.30008251311375 38527,2014-02-18,JPM,58.02000045776367,58.650001525878906,57.900001525878906,44.532169342041016,14983800.0,1.0,0.1839304878135124,44.9176349809405,41.03805998060735,57.32492746978129,61.94291264482807,16.884009870184368,43.51042022705078,43.39092165629069,13.869999885559082,37.30008251311375 38528,2014-02-18,KO,37.97999954223633,38.11000061035156,37.2599983215332,27.496395111083984,46098500.0,1.0,-0.2512354887351904,29.31014164400275,27.079120364664238,41.53435179701516,-110.14806668374594,18.804589561998707,28.542341423034667,28.993373584747314,13.869999885559082,37.30008251311375 38529,2014-02-18,MCD,96.02999877929688,96.56999969482422,95.54000091552734,74.16265869140625,5454200.0,1.0,0.06015800052928455,74.51609280169579,71.61417987286477,52.25412074367295,101.78759714437783,21.335773354846026,73.30740305582682,73.8275047302246,13.869999885559082,37.30008251311375 38530,2014-02-18,MMM,132.30999755859375,132.75,131.63999938964844,97.173095703125,2876500.0,1.0,-0.4039270378223563,100.23523489700189,90.90099480880865,52.68381114569676,-5.896561033687401,5.6497379514851245,97.17445297241211,97.03581962585449,13.869999885559082,37.30008251311375 38531,2014-02-18,MRK,52.69084167480469,53.36832046508789,52.60496139526367,39.3311653137207,11738753.0,1.0,0.8745106068158464,39.857206766303925,35.73503642827615,66.5226940792798,142.67745657589714,45.24531872713288,37.25383783976237,35.93619155883789,13.869999885559082,37.30008251311375 38532,2014-02-18,MSFT,37.630001068115234,37.779998779296875,37.40999984741211,31.810466766357422,32834000.0,1.0,0.21269707979455177,32.076542909353336,29.888810484201347,55.00929619195387,152.8361185278691,24.326942417981424,30.79886843363444,31.197679169972737,13.869999885559082,37.30008251311375 38533,2014-02-18,NKE,37.56999969482422,37.73500061035156,37.45000076293945,33.798336029052734,5935600.0,1.0,-0.09480515559365443,34.03436087749283,31.436711128732753,51.86076827790694,49.10112489300626,15.224810676841285,33.207838948567705,34.16550203959147,13.869999885559082,37.30008251311375 38534,2014-02-18,PG,79.4800033569336,79.62999725341797,77.55999755859375,58.92277908325195,15750700.0,1.0,-0.3352992789952438,60.588059390008006,57.069948422492,46.498786844921604,-14.933595304567294,18.295200326952518,59.34858258565267,60.766076532999676,13.869999885559082,37.30008251311375 38535,2014-02-18,TRV,84.08000183105469,84.79000091552734,84.06999969482422,67.35565185546875,2531500.0,1.0,-0.6215562852465695,68.05370077138599,63.447483310645254,48.48880272702416,8.064510579531026,0.14019456605785766,67.13051910400391,69.00614751180014,13.869999885559082,37.30008251311375 38536,2014-02-18,UNH,73.5199966430664,74.62000274658203,73.44999694824219,63.580936431884766,5538400.0,1.0,-0.24784784657351366,63.865697127932414,59.672300308591026,53.564172682043576,56.45641299005759,20.963005373446766,62.57190500895182,62.86841716766357,13.869999885559082,37.30008251311375 38537,2014-02-18,V,56.619998931884766,57.119998931884766,56.404998779296875,52.907562255859375,13427200.0,1.0,0.37497900646186366,54.40568046893988,49.18708915386286,58.27046614228123,94.22371441139019,29.394064164097756,51.864511489868164,50.369873046875,13.869999885559082,37.30008251311375 38538,2014-02-18,VZ,46.470001220703125,46.5,45.45000076293945,28.702585220336914,34912800.0,1.0,-0.22348063344579572,30.14081200316398,28.763161957712484,41.78968247971973,-175.11819148184824,44.61244429010491,29.62139612833659,29.968272972106934,13.869999885559082,37.30008251311375 38539,2014-02-18,WBA,64.86000061035156,65.3499984741211,64.25,47.98334884643555,7719400.0,1.0,1.3505894334035418,49.46080616954518,38.97247744556712,62.285989854528374,160.86404481299348,54.94819518062981,44.133689371744794,43.48805179595947,13.869999885559082,37.30008251311375 38540,2014-02-18,WMT,75.48999786376953,75.6500015258789,74.86000061035156,61.111289978027344,5993800.0,1.0,-0.37501335689916715,61.985788943971016,58.70754677990594,47.04195077033995,-8.248883599571762,2.4092662972174197,61.23376808166504,62.637851270039874,13.869999885559082,37.30008251311375 38541,2014-02-19,AAPL,19.45535659790039,19.53178596496582,19.08392906188965,16.948286056518555,313768000.0,2.0,0.038575968301799435,17.85757537555536,15.276119177819885,52.02941054360193,33.13986546917377,3.1966248846820484,16.72593488693237,17.03220394452413,15.5,25.684453823328464 38542,2014-02-19,AMGN,124.8499984741211,124.9000015258789,123.12999725341797,94.9572982788086,2779400.0,2.0,1.4346760891591828,97.35249565464298,87.37582160609921,58.03296217119771,140.91200943113313,26.970699172640124,91.68300272623698,89.31823476155598,15.5,25.684453823328464 38543,2014-02-19,AXP,88.88999938964844,90.31999969482422,88.75,76.9933090209961,4332300.0,2.0,0.3874008153939883,79.28136731579934,71.66939562365377,55.76402498882598,63.077583250421114,20.545557987869692,75.96027323404948,75.27500139872232,15.5,25.684453823328464 38544,2014-02-19,BA,130.11000061035156,130.5,128.3699951171875,110.35017395019531,5146600.0,2.0,-1.493386620258292,122.14592209838742,100.26848830200322,47.01219451094865,-42.17051413171006,16.61557717970911,114.28005981445312,114.83590761820476,15.5,25.684453823328464 38545,2014-02-19,CAT,96.19000244140625,97.66999816894531,96.11000061035156,73.40011596679688,5865200.0,2.0,1.416499568076702,75.40238253875283,66.68452007965537,62.16920856133303,144.14744267360274,43.32987708587105,70.27779083251953,68.0632506052653,15.5,25.684453823328464 38546,2014-02-19,CRM,63.36000061035156,63.959999084472656,62.849998474121094,63.02000045776367,4929600.0,2.0,1.5697956606856565,64.41478761308763,57.21221281415846,60.34384882927473,126.52761403431462,32.41744469577051,59.828666814168294,56.56583340962728,15.5,25.684453823328464 38547,2014-02-19,CSCO,22.329999923706055,22.559999465942383,22.219999313354492,16.42679214477539,29309100.0,2.0,0.09077681437994656,17.03304824429247,15.797677711670662,50.92419375430248,10.90746831029914,0.5008494773960258,16.46439243952433,16.047173166275023,15.5,25.684453823328464 38548,2014-02-19,CVX,112.55000305175781,115.05000305175781,112.47000122070312,76.1138916015625,7989900.0,2.0,-1.057286164312643,79.53149126948188,72.01233960210016,44.234190763898276,-42.4450673697394,11.634767504248778,77.28164494832357,79.4114377339681,15.5,25.684453823328464 38549,2014-02-19,DIS,79.5,79.77999877929688,78.80000305175781,72.58533477783203,7024000.0,2.0,1.3944808965272415,74.48015260934466,63.335361001495194,61.789910311097984,154.03202615966464,29.39538180222529,68.83106435139975,67.40750007629394,15.5,25.684453823328464 38550,2014-02-19,GS,163.91000366210938,166.17999267578125,162.97999572753906,136.57591247558594,3669700.0,2.0,-1.82960017845852,143.10857551927003,131.87770072584718,45.199296592464535,-49.439256790463,21.742691301989776,140.97417958577475,142.25854161580403,15.5,25.684453823328464 38551,2014-02-19,HD,77.25,77.5199966430664,76.4000015258789,61.110721588134766,7767800.0,2.0,-0.5643355428204018,64.20933106227594,59.32307517246528,43.470379507586024,-58.168413822851264,25.86517549705743,62.83414268493652,63.37998555501302,15.5,25.684453823328464 38552,2014-02-19,HON,89.59767150878906,90.6368408203125,88.50128936767578,72.58460235595703,4474131.0,2.0,0.9081623844456885,74.78017282480876,68.35163335805258,56.87833870126964,116.90522373873566,9.145711943533126,71.15397923787435,70.19763832092285,15.5,25.684453823328464 38553,2014-02-19,IBM,174.70362854003906,177.48565673828125,174.3881378173828,116.89132690429688,4886389.0,2.0,0.17286662923545748,118.44792775664233,108.99837809052563,52.97014614643454,36.120622155494466,15.09135113078359,115.58176345825196,114.97963536580404,15.5,25.684453823328464 38554,2014-02-19,INTC,24.649999618530273,24.719999313354492,24.420000076293945,18.700849533081055,25686000.0,2.0,-0.06931839753171687,19.26208397396522,17.988533816256947,49.852615842239494,-39.28098822778778,9.921445321461576,18.93235206604004,18.823923683166505,15.5,25.684453823328464 38555,2014-02-19,JNJ,92.1500015258789,92.75,91.56999969482422,70.36285400390625,7693400.0,2.0,-0.017172026971195464,72.88678200110414,66.06065375939392,49.9973195846684,5.925462844602544,2.212261703975609,70.51923192342123,70.96866213480631,15.5,25.684453823328464 38556,2014-02-19,JPM,58.36000061035156,58.540000915527344,57.220001220703125,43.59568786621094,18669900.0,2.0,0.1741710223990296,44.80772160554836,41.07868853544286,52.70208881251703,32.280361574321276,4.988339933777898,43.46626141866048,43.410267194112144,15.5,25.684453823328464 38557,2014-02-19,KO,37.5,37.599998474121094,37.04999923706055,27.224872589111328,26645100.0,2.0,-0.3041136136521594,29.160135815091,27.022187259249822,39.964265401885605,-132.48635277391273,22.322248139520454,28.464800198872883,28.960579935709635,15.5,25.684453823328464 38558,2014-02-19,MCD,95.77999877929688,96.66000366210938,95.45999908447266,73.79966735839844,4505500.0,2.0,0.0832595808564065,74.5626159155043,71.60395741823595,50.78684163691427,90.43049164272885,22.569002178122144,73.29967956542968,73.81224479675294,15.5,25.684453823328464 38559,2014-02-19,MMM,131.3300018310547,132.7100067138672,130.4600067138672,96.25886535644531,2719400.0,2.0,-0.3467858293282404,99.4765472721764,91.25154110672985,50.72452000997526,-16.668493273210373,12.87323748215566,97.02277984619141,97.06313896179199,15.5,25.684453823328464 38560,2014-02-19,MRK,52.90076446533203,53.110687255859375,52.47137451171875,38.872093200683594,10791361.0,2.0,0.8389822192713865,39.943934046062516,35.875016225543924,63.35114851499206,117.86152905167697,42.43536807213844,37.378608830769856,36.022620582580565,15.5,25.684453823328464 38561,2014-02-19,MSFT,37.220001220703125,37.75,37.209999084472656,31.886978149414062,29750400.0,2.0,0.24397421296549382,32.192891422255734,29.909259113327764,55.362797628125016,130.28374239781124,19.028468518972762,30.845592498779297,31.20768165588379,15.5,25.684453823328464 38562,2014-02-19,NKE,37.30500030517578,37.775001525878906,37.30500030517578,33.623077392578125,5401400.0,2.0,-0.04809190823096543,34.106994777104156,31.412162632563813,50.74973997235793,48.08363064757215,11.312370505095306,33.1687422434489,34.144704055786136,15.5,25.684453823328464 38563,2014-02-19,PG,77.63999938964844,78.95999908447266,77.55000305175781,59.05126190185547,8740000.0,2.0,-0.2993498394509615,60.42740371955468,57.12193366753028,46.97670030051912,-21.90122103971969,18.15437577682859,59.30085792541504,60.691586875915526,15.5,25.684453823328464 38564,2014-02-19,TRV,84.2699966430664,85.18000030517578,83.9800033569336,67.06825256347656,3115900.0,2.0,-0.5004153494723909,67.88540655697881,63.53674081240595,47.59319604422867,13.464061982504703,4.195885565290288,66.99985758463542,68.96064338684081,15.5,25.684453823328464 38565,2014-02-19,UNH,73.55000305175781,74.30999755859375,73.41999816894531,63.339786529541016,3926500.0,2.0,-0.11225354267170928,63.92900081950946,59.642583119089174,52.86613177975104,49.76184369980932,20.530784631090274,62.55209782918294,62.8948746363322,15.5,25.684453823328464 38566,2014-02-19,V,56.467498779296875,56.9474983215332,55.91999816894531,52.397335052490234,9322000.0,2.0,0.3777571304359384,54.08424474719417,49.32988527294743,56.368378741325614,58.69656356581743,20.79730139397188,51.899192301432294,50.47174549102783,15.5,25.684453823328464 38567,2014-02-19,VZ,45.7400016784668,46.84000015258789,45.560001373291016,29.045913696289062,34094900.0,2.0,-0.22634070426508401,30.109327739842417,28.72161002718639,44.644301607096615,-130.66573911014817,35.680066801845356,29.587342516581217,29.93364651997884,15.5,25.684453823328464 38568,2014-02-19,WBA,64.7300033569336,66.02999877929688,64.26000213623047,48.70450973510742,5787200.0,2.0,1.4562403646075595,50.07638836340768,38.88199061913627,63.78078769930907,157.39488581574702,57.37321093012634,44.34793523152669,43.567305374145505,15.5,25.684453823328464 38569,2014-02-19,WMT,75.01000213623047,75.31999969482422,74.41000366210938,60.72187042236328,8130300.0,2.0,-0.33971142069284355,61.86126237227448,58.751759478311456,45.30264891475613,-22.86217051381449,5.094039920950551,61.14290822347005,62.58926588694255,15.5,25.684453823328464 38570,2014-02-20,AAPL,19.035356521606445,19.178571701049805,18.89285659790039,16.75211524963379,305858000.0,3.0,0.032201827811014994,17.788844514892006,15.290985559418298,50.26682622408561,3.8444996907045343,3.16265428833288,16.7199667930603,17.039095703760783,14.789999961853027,36.6685527046623 38571,2014-02-20,AMGN,123.3499984741211,124.30999755859375,122.9000015258789,95.06507110595703,3020000.0,3.0,1.458182949114743,97.32014885702854,87.38897284707302,58.18300376633743,120.7909018899466,25.264312021155643,91.87931671142579,89.46975072224934,14.789999961853027,36.6685527046623 38572,2014-02-20,AXP,88.80000305175781,89.2300033569336,88.12000274658203,77.14066314697266,4411800.0,3.0,0.4318133599881264,78.91212638158255,71.85490776758736,56.08592027498065,42.84417159313319,14.051400651970697,75.95680669148763,75.35121014912923,14.789999961853027,36.6685527046623 38573,2014-02-20,BA,128.47999572753906,129.99000549316406,127.51000213623047,111.35577392578125,4466400.0,3.0,-1.3212516644074697,119.92730705257246,101.28378990177323,48.41604634210656,-40.419698549187515,19.850004914628048,113.98892288208008,114.79831288655599,14.789999961853027,36.6685527046623 38574,2014-02-20,CAT,96.51000213623047,97.5199966430664,95.30000305175781,73.9417724609375,7718400.0,3.0,1.4339645797922884,75.67537648773836,66.96692774199798,63.2418357448532,127.3719934113434,33.587014482508124,70.4956647237142,68.25821615854899,14.789999961853027,36.6685527046623 38575,2014-02-20,CRM,63.209999084472656,63.25,61.9900016784668,63.0099983215332,5738900.0,3.0,1.544210294577077,64.6387189503269,57.17528137010767,60.32028944107745,102.8524848973664,20.139687420051835,60.097333399454754,56.708666737874346,14.789999961853027,36.6685527046623 38576,2014-02-20,CSCO,22.239999771118164,22.399999618530273,22.15999984741211,16.44153594970703,26215000.0,3.0,0.07850597534641324,16.980355735673182,15.81055641566349,51.08487019109545,-4.757719654192994,2.425719921171519,16.46414670944214,16.05937186876933,14.789999961853027,36.6685527046623 38577,2014-02-20,CVX,113.51000213623047,115.33000183105469,113.0999984741211,76.78389739990234,8406900.0,3.0,-0.8791900290404442,78.85482915296566,72.36942545518863,46.24865170935585,-27.005805328828927,8.917106703226668,77.07240269978841,79.32463722229004,14.789999961853027,36.6685527046623 38578,2014-02-20,DIS,79.20999908447266,79.6500015258789,78.83999633789062,72.87984466552734,5748700.0,3.0,1.4567460497007971,74.93480800952909,63.237790257072476,62.30236117031407,145.16481288428776,29.395381802225305,68.91849416097006,67.56246490478516,14.789999961853027,36.6685527046623 38579,2014-02-20,GS,163.49000549316406,164.97000122070312,162.6699981689453,137.61317443847656,2631900.0,3.0,-1.6560182752606352,141.36454001370618,132.85377968844227,46.713170451695696,-48.313686150097254,23.315104162299548,140.5896443684896,142.23033294677734,14.789999961853027,36.6685527046623 38580,2014-02-20,HD,76.58999633789062,77.55999755859375,76.54000091552734,61.93406677246094,5852200.0,3.0,-0.5003129383906,63.84157296790642,59.47340925560432,47.228711579251524,-43.255676155471505,25.05432243818248,62.72702929178874,63.35387700398763,14.789999961853027,36.6685527046623 38581,2014-02-20,HON,88.88264465332031,89.64533233642578,88.39642333984375,73.06092834472656,2410083.0,3.0,0.88039021182054,74.93698899131876,68.38769896644492,58.0952350608341,96.27292009906868,7.817014089324657,71.22582219441732,70.27078208923339,14.789999961853027,36.6685527046623 38582,2014-02-20,IBM,174.91395568847656,176.73040771484375,174.75143432617188,117.72825622558594,5196737.0,3.0,0.366946904028552,118.79360602056586,108.8446073278228,54.35343207289717,42.41843636651141,15.091351130783586,115.487722269694,114.99170989990235,14.789999961853027,36.6685527046623 38583,2014-02-20,INTC,24.540000915527344,24.850000381469727,24.5,18.884042739868164,20193800.0,3.0,-0.049672978739423,19.215887937711774,18.00947045309633,51.78520268203476,-21.575808714455434,4.423856931138686,18.916875330607095,18.820721912384034,14.789999961853027,36.6685527046623 38584,2014-02-20,JNJ,91.69000244140625,92.7300033569336,91.30999755859375,70.93104553222656,8160100.0,3.0,0.04707752749783367,72.59995007107162,66.19853091647721,51.79979345716927,11.121794561197033,0.6019851866976292,70.47034759521485,70.94102071126302,14.789999961853027,36.6685527046623 38585,2014-02-20,JPM,57.529998779296875,57.970001220703125,57.27000045776367,43.83932113647461,12457000.0,3.0,0.183974995301611,44.806564564585415,41.07908263695268,53.706804181807655,29.412733579046613,4.988339933777882,43.44748115539551,43.419553184509276,14.789999961853027,36.6685527046623 38586,2014-02-20,KO,37.060001373291016,37.52000045776367,36.88999938964844,27.371644973754883,22639900.0,3.0,-0.33036832341721833,28.952862432621625,27.038665887690872,41.20707032096483,-127.83729761354753,24.969680435308486,28.389215850830077,28.925738620758057,14.789999961853027,36.6685527046623 38587,2014-02-20,MCD,95.66000366210938,96.11000061035156,95.48999786376953,73.95414733886719,2975000.0,3.0,0.11273347179560744,74.64495511687355,71.58881563507958,51.387789459829555,82.20769306253462,22.56900217812215,73.28346074422201,73.79751726786296,14.789999961853027,36.6685527046623 38588,2014-02-20,MMM,130.64999389648438,132.02999877929688,130.0500030517578,96.99613952636719,2155800.0,3.0,-0.2392512070746733,98.81005682784901,91.62097649734629,52.20731086703996,-16.039076227634833,15.282314802099814,96.89519551595052,97.088463083903,14.789999961853027,36.6685527046623 38589,2014-02-20,MRK,52.58587646484375,53.435115814208984,52.50954055786133,39.41592025756836,10619489.0,3.0,0.8449677524365171,40.052852574857994,36.081087168184,65.37418751366911,126.06456437866656,45.18825958032198,37.51279691060384,36.11239732106527,14.789999961853027,36.6685527046623 38590,2014-02-20,MSFT,37.56999969482422,37.869998931884766,37.400001525878906,32.09099197387695,27526100.0,3.0,0.28197336354985225,32.31651943209214,29.963079566931295,56.30971071182149,137.23164140361843,21.182816632969608,30.89124215443929,31.21658426920573,14.789999961853027,36.6685527046623 38591,2014-02-20,NKE,37.494998931884766,37.875,37.43000030517578,33.964599609375,5581600.0,3.0,0.016298783301728292,34.2542962546948,31.358332682072778,52.788637956010724,70.89575589072932,13.47815467695474,33.14013112386068,34.12773132324219,14.789999961853027,36.6685527046623 38592,2014-02-20,PG,77.95999908447266,78.44000244140625,77.5,58.885005950927734,8275200.0,3.0,-0.2810355129366968,60.296442767213534,57.15389712231283,46.42161304519598,-32.01825424789688,17.40688874018313,59.22809117635091,60.61457665761312,14.789999961853027,36.6685527046623 38593,2014-02-20,TRV,84.18000030517578,84.37000274658203,83.37000274658203,66.9085922241211,2083500.0,3.0,-0.41253805820790035,67.7659898890896,63.596286569650644,47.09331150375513,1.793480188466141,2.4296650691092045,66.87771199544271,68.89541130065918,14.789999961853027,36.6685527046623 38594,2014-02-20,UNH,73.5999984741211,74.11000061035156,73.2300033569336,63.27951431274414,4134000.0,3.0,-0.009547486622217605,63.94228741544022,59.63618624788985,52.68859985606182,49.582289276826195,17.683886711553306,62.46511828104655,62.907030487060545,14.789999961853027,36.6685527046623 38595,2014-02-20,V,56.040000915527344,56.24250030517578,55.647499084472656,52.29904556274414,8810000.0,3.0,0.36778804171296997,53.62885166283365,49.57204669837241,56.004071081857475,28.887992541151657,16.16207030768649,51.917514419555665,50.55839049021403,14.789999961853027,36.6685527046623 38596,2014-02-20,VZ,46.810001373291016,48.34000015258789,46.75,30.038463592529297,48975300.0,3.0,-0.146824349745188,30.186477594277424,28.69377467165275,51.724433690638904,41.25097420401278,5.072636215802496,29.57381757100423,29.91576862335205,14.789999961853027,36.6685527046623 38597,2014-02-20,WBA,65.48999786376953,67.23999786376953,65.43000030517578,49.47770690917969,6331300.0,3.0,1.5840995255668062,50.778377271482675,38.76909778039721,65.30595012583626,167.99903395539152,61.33225921271443,44.57882868448893,43.64896411895752,14.789999961853027,36.6685527046623 38598,2014-02-20,WMT,73.05000305175781,74.0,72.80999755859375,59.642906188964844,13079100.0,3.0,-0.3942530742417034,61.763578339957064,58.70098579273336,40.96174082169074,-86.11507474249589,25.766386755405318,61.0095932006836,62.52323602040609,14.789999961853027,36.6685527046623 38599,2014-02-21,AAPL,19.028213500976562,19.091785430908203,18.735713958740234,16.566024780273438,278784800.0,4.0,0.011996046932669202,17.672152107661134,15.320563441807865,48.649518890094384,-12.231714077474866,8.139246280067033,16.704221884409588,17.043586174647015,14.680000305175781,21.745310137924836 38600,2014-02-21,AMGN,123.75,125.5,123.26000213623047,95.34220123291016,3395000.0,4.0,1.48208978172444,97.42868705604637,87.3479296126548,58.57695556967859,128.15247076631627,30.435091973929662,92.09891103108724,89.61592852274576,14.680000305175781,21.745310137924836 38601,2014-02-21,AXP,89.05999755859375,89.41000366210938,88.55999755859375,76.91532135009766,3808700.0,4.0,0.4437125793924963,78.85630944414022,71.8743248637211,55.44762058132535,49.15568816725005,15.442701264881787,75.93774032592773,75.42510325113932,14.680000305175781,21.745310137924836 38602,2014-02-21,BA,129.8000030517578,129.8000030517578,128.11000061035156,110.25562286376953,5164000.0,4.0,-1.2590924342642325,118.07903369926046,102.08026271797587,47.006581229154335,-39.88560534305418,19.850004914628055,113.6522819519043,114.69907824198405,14.680000305175781,21.745310137924836 38603,2014-02-21,CAT,97.11000061035156,97.94999694824219,96.91999816894531,74.38426971435547,5554600.0,4.0,1.4666054430353626,75.83255425482446,67.49789999932594,64.10200409265411,140.970423386731,36.0537012922978,70.7229825337728,68.45095596313476,14.680000305175781,21.745310137924836 38604,2014-02-21,CRM,63.349998474121094,64.6500015258789,63.349998474121094,63.59000015258789,5516500.0,4.0,1.5528348940396555,64.97705099755592,57.187949155031966,61.22833024083985,136.84475544381726,31.234936598436562,60.31900011698405,56.857000096639,14.680000305175781,21.745310137924836 38605,2014-02-21,CSCO,22.3700008392334,22.450000762939453,22.1299991607666,16.316194534301758,31483000.0,4.0,0.05799866974255252,16.954469025167352,15.804739367929573,49.65512993078981,-12.656807617502487,0.6904514549044941,16.46021451950073,16.069603459040323,14.680000305175781,21.745310137924836 38606,2014-02-21,CVX,114.72000122070312,114.73999786376953,112.5999984741211,75.49746704101562,9221100.0,4.0,-0.8322579855441887,78.37192952938634,72.53958475284023,43.1524630943872,-40.016106666532465,12.961779050504996,76.85968271891277,79.21008694966635,14.680000305175781,21.745310137924836 38607,2014-02-21,DIS,79.06999969482422,80.44999694824219,78.80000305175781,73.74494171142578,8252300.0,4.0,1.5579387853392177,75.53735043158187,63.1266960466896,63.77850522897995,146.58345406845123,34.23749384944065,69.06911900838216,67.72790851593018,14.680000305175781,21.745310137924836 38608,2014-02-21,GS,164.3000030517578,165.64999389648438,164.14999389648438,137.61317443847656,2594500.0,4.0,-1.501149054518578,140.15768428946058,133.53778690194565,46.7131704516957,-36.4140133984241,17.766629808100042,140.2009246826172,142.18781127929688,14.680000305175781,21.745310137924836 38609,2014-02-21,HD,77.36000061035156,78.04000091552734,77.36000061035156,62.14191818237305,7764500.0,4.0,-0.42787046702508036,63.42300711224022,59.69213876178322,48.1293185735441,-21.85925379182839,15.509003378645438,62.615386708577475,63.3398499806722,14.680000305175781,21.745310137924836 38610,2014-02-21,HON,89.46419525146484,90.03621673583984,89.34025573730469,73.3498764038086,3376026.0,4.0,0.8716484378464457,75.09707120452214,68.5501303335638,58.8244181916902,110.06072162242302,12.081596997612746,71.31666742960611,70.33754920959473,14.680000305175781,21.745310137924836 38611,2014-02-21,IBM,176.14723205566406,177.5430145263672,174.5889129638672,116.7890625,5961468.0,4.0,0.43990093148036635,118.90150460633924,108.80419684019395,52.55880798638306,44.246923006407805,19.06247096022696,115.39922866821288,115.01810290018717,14.680000305175781,21.745310137924836 38612,2014-02-21,INTC,24.950000762939453,24.959999084472656,24.350000381469727,18.63978385925293,30579800.0,4.0,-0.05320023393711182,19.16994663357624,18.019336737395438,49.17142992969191,-30.834191526075724,9.977136570796988,18.897289021809897,18.83058713277181,14.680000305175781,21.745310137924836 38613,2014-02-21,JNJ,91.86000061035156,92.25,91.44999694824219,70.77635192871094,7381500.0,4.0,0.08453877100366469,72.53259600399501,66.22277203799719,51.27917734939627,8.190553507725543,0.6019851866976254,70.41963424682618,70.90171597798665,14.680000305175781,21.745310137924836 38614,2014-02-21,JPM,57.59000015258789,57.84000015258789,57.369998931884766,43.86217498779297,16790100.0,4.0,0.19138268876007203,44.89488159992646,41.07756178996612,53.80203335310261,32.113630409775084,4.988339933777903,43.41550432840983,43.42619457244873,14.680000305175781,21.745310137924836 38615,2014-02-21,KO,37.59000015258789,37.619998931884766,37.13999938964844,27.283592224121094,19419800.0,4.0,-0.3541975225097289,28.849795731858833,26.990563955946342,40.68438213024921,-112.55795385315093,22.187454888716793,28.321704292297362,28.889429759979247,14.680000305175781,21.745310137924836 38616,2014-02-21,MCD,96.04000091552734,97.0,96.04000091552734,74.4947738647461,5284300.0,4.0,0.17766774201130886,74.79544365891851,71.52560355177485,53.44586899562836,142.21873131739676,34.22119849533607,73.31023508707682,73.7845230102539,14.680000305175781,21.745310137924836 38617,2014-02-21,MMM,131.55999755859375,132.3300018310547,131.3000030517578,97.00350952148438,2574300.0,4.0,-0.15168600533306176,98.4566149349046,91.80774587442158,52.22217832842898,-1.630374918267411,12.84185855708358,96.79275995890299,97.10573081970215,14.680000305175781,21.745310137924836 38618,2014-02-21,MRK,53.29198455810547,53.75954055786133,53.26335906982422,39.571285247802734,12226597.0,4.0,0.8524217989813252,40.162890343897125,36.28391942477963,65.93000419098031,137.16980483199342,47.85397136658977,37.65969746907552,36.2010306040446,14.680000305175781,21.745310137924836 38619,2014-02-21,MSFT,37.939998626708984,38.349998474121094,37.86000061035156,32.28651428222656,38021300.0,4.0,0.3241286273398458,32.46483236331656,30.000798930933925,57.209661674022726,165.13519757940105,29.233593813511437,30.9616907119751,31.226355044047036,14.680000305175781,21.745310137924836 38620,2014-02-21,NKE,37.69499969482422,38.33000183105469,37.68000030517578,34.36905288696289,8728600.0,4.0,0.09882566880242649,34.496107769148225,31.285040759904508,55.06751084597345,109.01791584055171,22.663965460619444,33.130994160970054,34.11167596181234,14.680000305175781,21.745310137924836 38621,2014-02-21,PG,78.05000305175781,78.88999938964844,77.91000366210938,58.92277908325195,8089200.0,4.0,-0.2604707563889903,60.27788692727811,57.15204814657442,46.56999906552975,-11.069650185907973,22.145122004515937,59.1860844930013,60.53469581604004,14.680000305175781,21.745310137924836 38622,2014-02-21,TRV,83.91999816894531,84.11000061035156,83.37000274658203,66.8926010131836,1895300.0,4.0,-0.34026269232664674,67.84687608456932,63.572877943751,47.04211748081109,3.0962508491005827,2.4296650691091997,66.7768544514974,68.81271387736003,14.680000305175781,21.745310137924836 38623,2014-02-21,UNH,73.43000030517578,74.0999984741211,73.33999633789062,63.563697814941406,4552300.0,4.0,0.09369893338241297,64.04420277391094,59.586801559585155,53.4510540022686,62.45184382025762,17.683886711553324,62.41316083272298,62.9120548248291,14.680000305175781,21.745310137924836 38624,2014-02-21,V,55.932498931884766,56.16749954223633,55.744998931884766,52.27564239501953,9136000.0,4.0,0.3539192660378774,53.43838047274204,49.65768123380093,55.91505830247896,27.354655628885663,16.162070307686484,51.929527028401694,50.642659759521486,14.680000305175781,21.745310137924836 38625,2014-02-21,VZ,47.54999923706055,48.25,47.18000030517578,29.50784683227539,60808800.0,4.0,-0.12518040215304893,30.140425796105596,28.702995186255244,48.307434534650305,39.12629687760244,5.072636215802487,29.548223368326823,29.890693600972494,14.680000305175781,21.745310137924836 38626,2014-02-21,WBA,66.61000061035156,66.75,65.77999877929688,49.30670928955078,3869000.0,4.0,1.6525808298742604,51.361026918019505,38.79987777558401,64.6828052802245,146.92332528814882,61.33225921271445,44.758396021525066,43.72468999226888,14.680000305175781,21.745310137924836 38627,2014-02-21,WMT,73.19000244140625,73.4000015258789,72.81999969482422,59.31842041015625,8971000.0,4.0,-0.458377131893009,61.71543232738048,58.599861556896855,39.77599945450014,-98.59687701189446,25.766386755405335,60.88222668965658,62.439026832580566,14.680000305175781,21.745310137924836 38686,2014-02-24,AAPL,18.683929443359375,18.92571449279785,18.65785789489746,16.63857650756836,288909600.0,0.0,0.0018162020180874094,17.61349376555474,15.331059514321968,49.307332893016294,-17.693240850646475,10.573236174315902,16.69814805984497,17.047227080663045,14.229999542236328,28.883678470837797 38687,2014-02-24,AMGN,124.38999938964844,126.58999633789062,124.19999694824219,96.83564758300781,2772600.0,0.0,1.603065615466619,98.05015242567227,87.27341172227695,60.64391200847257,148.7258321861315,34.84868312584262,92.29143956502278,89.77512563069662,14.229999542236328,28.883678470837797 38688,2014-02-24,AXP,88.79000091552734,90.43000030517578,88.79000091552734,77.92930603027344,3261200.0,0.0,0.5288664428214389,79.16842352982955,71.81960747602982,57.689105836683375,79.46795491739705,22.993592790007124,75.9677838643392,75.50523554484049,14.229999542236328,28.883678470837797 38689,2014-02-24,BA,128.3800048828125,130.8000030517578,128.36000061035156,111.38155364990234,4635700.0,0.0,-1.106225710508781,117.19544244771265,102.42292379374243,48.591059510606215,-28.545812238451415,13.975689795353727,113.31585184733073,114.66091588338216,14.229999542236328,28.883678470837797 38690,2014-02-24,CAT,97.55000305175781,98.23999786376953,97.18000030517578,74.2469482421875,4887800.0,0.0,1.4645108971635779,75.34907672340356,68.83202984397926,63.62403263447075,132.5484244424187,37.721312331131436,70.9313222249349,68.62220503489176,14.229999542236328,28.883678470837797 38691,2014-02-24,CRM,62.75,64.33000183105469,61.79999923706055,63.90999984741211,5698600.0,0.0,1.567422975894722,65.23306753214106,57.48293245260015,61.728202667592385,112.90604912844965,12.703461858507653,60.57300008138021,57.043000094095866,14.229999542236328,28.883678470837797 38692,2014-02-24,CSCO,22.190000534057617,22.34000015258789,22.0,16.308820724487305,41858000.0,0.0,0.04068251477150753,16.952379055214088,15.800930480766134,49.57069727021011,-32.034330167308546,5.156166909015481,16.46095190048218,16.082029231389363,14.229999542236328,28.883678470837797 38693,2014-02-24,CVX,113.37000274658203,115.0,113.05000305175781,76.48238372802734,7337900.0,0.0,-0.7074345919830023,78.25688189389028,72.57984906314097,46.01491747842286,-22.64508342536247,10.24059030561142,76.67979329427084,79.1151616414388,14.229999542236328,28.883678470837797 38694,2014-02-24,DIS,80.5,81.58999633789062,80.45999908447266,74.297119140625,6635200.0,0.0,1.6635148969539983,76.17399008509986,63.22722832920678,64.69142346249993,159.17298130431863,40.457743663131915,69.24796676635742,67.90952479044596,14.229999542236328,28.883678470837797 38695,2014-02-24,GS,164.0800018310547,167.41000366210938,164.0800018310547,139.3197479248047,3242900.0,0.0,-1.226568742440719,139.93394501237603,133.66950652570992,49.18478302893208,-18.12505936179951,4.72899576318933,139.8980921427409,142.1545539855957,14.229999542236328,28.883678470837797 38696,2014-02-24,HD,77.83999633789062,78.25,77.45999908447266,62.24583053588867,11739500.0,0.0,-0.3579482237428806,63.22240379436905,59.789627379337,48.58313547920935,-13.12817757204603,11.527823577813841,62.51679954528809,63.31999816894531,14.229999542236328,28.883678470837797 38697,2014-02-24,HON,89.95994567871094,90.77030944824219,89.3783950805664,73.21710968017578,3104043.0,0.0,0.844275076433405,75.09073586822599,68.96956076263338,58.34186386169548,107.74843678662961,19.5529961004379,71.4023053487142,70.4048365275065,14.229999542236328,28.883678470837797 38698,2014-02-24,IBM,174.78012084960938,177.0172119140625,174.78012084960938,117.21072387695312,4806684.0,0.0,0.5256823342667332,119.27324623509875,108.73846259668835,53.27532207376409,48.24901787459666,19.062470960226953,115.33728764851888,115.07651723225912,14.229999542236328,28.883678470837797 38699,2014-02-24,INTC,24.510000228881836,24.8799991607666,24.40999984741211,18.800077438354492,24145500.0,0.0,-0.042570530315380495,19.174802011442594,18.018629652070587,50.85537226705736,-23.031262918637278,9.977136570797002,18.88607037862142,18.844636122385662,14.229999542236328,28.883678470837797 38700,2014-02-24,JNJ,91.44999694824219,92.05999755859375,91.0999984741211,70.45928192138672,8406700.0,0.0,0.08763200939401372,72.61321212386099,66.23088653946908,50.20918949752829,1.7379616377833236,4.640661551212389,70.34376271565755,70.85226325988769,14.229999542236328,28.883678470837797 38701,2014-02-24,JPM,57.619998931884766,58.22999954223633,57.58000183105469,44.181949615478516,16151400.0,0.0,0.2205145250028977,45.0118718799663,41.1844129863667,55.137831884413316,53.79732073912005,11.311674569754247,43.39697774251302,43.43576997121175,14.229999542236328,28.883678470837797 38702,2014-02-24,KO,37.29999923706055,37.599998474121094,37.220001220703125,27.518413543701172,24223500.0,0.0,-0.35009849889764766,28.77477682692505,26.967250455789795,42.68987072337994,-96.48981975387956,22.187454888716786,28.26715653737386,28.8577631632487,14.229999542236328,28.883678470837797 38703,2014-02-24,MCD,96.43000030517578,96.94000244140625,96.23999786376953,74.5334243774414,4472200.0,0.0,0.22960069841226982,74.98176369063674,71.4991651118535,53.59117999036314,141.56033655989873,34.22119849533608,73.33701146443686,73.76387443542481,14.229999542236328,28.883678470837797 38704,2014-02-24,MMM,131.88999938964844,133.4600067138672,131.44000244140625,97.4679946899414,2454300.0,0.0,-0.04429922693684318,98.72098494320436,91.75202759952025,53.17192882504414,15.326013413300615,3.979028231047642,96.71020253499348,97.12817649841308,14.229999542236328,28.883678470837797 38705,2014-02-24,MRK,53.31106948852539,54.3129768371582,53.31106948852539,39.677223205566406,11541100.0,0.0,0.8569985466203107,40.277598140374074,36.46583714710152,66.31145239982727,138.10071489733718,52.10188225713601,37.81648546854655,36.283030891418456,14.229999542236328,28.883678470837797 38706,2014-02-24,MSFT,37.689998626708984,37.97999954223633,37.540000915527344,32.03997802734375,32085100.0,0.0,0.33379577234317637,32.56191719487642,30.001810183968793,55.71274972765818,117.91851056082558,20.464618589767,31.030390230814614,31.23103240331014,14.229999542236328,28.883678470837797 38707,2014-02-24,NKE,38.29499816894531,39.06999969482422,38.244998931884766,34.98021697998047,11072200.0,0.0,0.21111109741203649,34.85030277698368,31.209015384027055,58.22000766030907,166.60330049578394,34.71410559870578,33.142229334513345,34.103865178426105,14.229999542236328,28.883678470837797 38708,2014-02-24,PG,78.02999877929688,78.7699966430664,77.61000061035156,58.83965301513672,7838700.0,0.0,-0.24802157926947643,60.13831098628021,57.19186975407623,46.27821775295741,-18.208880379342155,17.347497610849828,59.136806615193684,60.44767901102702,14.229999542236328,28.883678470837797 38709,2014-02-24,TRV,83.83000183105469,84.38999938964844,83.4000015258789,66.61319732666016,2163200.0,0.0,-0.3020476690674059,67.9394543479559,63.62639571918278,46.135612169625595,8.528189750789455,0.876328815511274,66.66402231852213,68.72178764343262,14.229999542236328,28.883678470837797 38710,2014-02-24,UNH,74.13999938964844,76.7699966430664,74.0,65.45829772949219,9559000.0,0.0,0.3246583845937039,64.76290918485564,59.24787534578401,58.10722543958162,156.06396060811892,40.31990477520412,62.41115226745605,62.943936856587726,14.229999542236328,28.883678470837797 38711,2014-02-24,V,55.932498931884766,56.85749816894531,55.86750030517578,52.937992095947266,10817200.0,0.0,0.3918571613403614,53.600362924602344,49.62063240620821,57.8752823940497,61.10824577306612,24.540083662540734,51.96603215535482,50.73870798746745,14.229999542236328,28.883678470837797 38712,2014-02-24,VZ,47.02000045776367,47.20000076293945,46.22999954223633,28.858638763427734,616620500.0,0.0,-0.1585850139230871,30.122938367795665,28.63308809094457,44.57995747715417,-90.61151451320144,18.3951685641265,29.521797053019206,29.856959946950276,14.229999542236328,28.883678470837797 38713,2014-02-24,WBA,66.45999908447266,67.25,66.41000366210938,49.455406188964844,4783800.0,0.0,1.6992633043718328,51.86767562173531,39.004397361052774,64.98337528709723,140.53184681606047,62.956794300657734,44.89901974995931,43.81041609446208,14.229999542236328,28.883678470837797 38714,2014-02-24,WMT,73.23999786376953,73.81999969482422,73.13999938964844,59.5050163269043,7321500.0,0.0,-0.4885079628263185,61.69496297058514,58.53352900329182,40.79551972287179,-79.05571345261343,18.053310655387783,60.754049936930336,62.34959335327149,14.229999542236328,28.883678470837797 38715,2014-02-25,AAPL,18.906429290771484,18.9132137298584,18.60714340209961,16.465421676635742,231952000.0,1.0,-0.019993078396996822,17.51214166515219,15.353044930764556,47.79566220068624,-25.961343118249445,12.193254714265986,16.69004373550415,17.042934465408326,13.670000076293945,43.038922233311844 38716,2014-02-25,AMGN,125.33999633789062,126.22000122070312,124.0199966430664,95.73480224609375,2416300.0,1.0,1.5917619755339558,98.3883410899153,87.43106274919602,58.421019910491715,120.64124812339082,33.35512035646299,92.47025095621744,89.9196767171224,13.670000076293945,43.038922233311844 38717,2014-02-25,AXP,90.0,90.37000274658203,89.1500015258789,77.920654296875,2914800.0,1.0,0.5888652979112408,79.45667304331661,71.89448433583377,57.66349870328039,80.60177911609028,22.99359279000713,76.00707270304362,75.5780200958252,13.670000076293945,43.038922233311844 38718,2014-02-25,BA,129.3000030517578,129.75,126.20999908447266,108.96637725830078,7308800.0,1.0,-1.1665154173180525,115.85560758274883,102.91962892848164,45.56775166648114,-46.57106835362678,22.68502971538323,112.90546875,114.55714518229166,13.670000076293945,43.038922233311844 38719,2014-02-25,CAT,96.83999633789062,96.9800033569336,95.81999969482422,73.55267333984375,5989200.0,1.0,1.3907965354284784,75.3922923643638,69.17942623304832,61.23593021936731,91.01874751829904,21.798339728463407,71.09630711873372,68.7823880513509,13.670000076293945,43.038922233311844 38720,2014-02-25,CRM,63.91999816894531,64.0,63.290000915527344,63.65999984741211,4895500.0,1.0,1.5410469947168508,65.12547634433255,58.248523442044394,61.091641455328336,118.1971994187861,12.703461858507662,60.7966667175293,57.232333437601724,13.670000076293945,43.038922233311844 38721,2014-02-25,CSCO,22.149999618530273,22.219999313354492,21.760000228881836,16.102388381958008,45303600.0,1.0,0.010184570991043529,16.955568449827172,15.785944897798561,47.24419300713606,-72.21888048687345,12.886847747670924,16.451613267262776,16.09174617131551,13.670000076293945,43.038922233311844 38722,2014-02-25,CVX,114.37000274658203,115.44000244140625,114.23999786376953,77.03180694580078,5976100.0,1.0,-0.5577479204875146,78.20387833006137,72.60371444337613,47.539292537707944,-0.06422023959504354,5.6371178185920625,76.56869176228841,79.04001909891764,13.670000076293945,43.038922233311844 38723,2014-02-25,DIS,80.72000122070312,81.3499984741211,80.04000091552734,73.81855773925781,6064300.0,1.0,1.6890979507088844,76.6047458639848,63.529043198515204,63.261904087911496,132.06345972746783,35.413479263329215,69.39583079020183,68.06134694417318,13.670000076293945,43.038922233311844 38724,2014-02-25,GS,166.11000061035156,166.3000030517578,163.16000366210938,136.75990295410156,3682300.0,1.0,-1.2016678831487297,139.8498491717322,133.65238318910767,45.882462952387435,-36.934159391777435,10.279155396061254,139.4823247273763,142.0986447652181,13.670000076293945,43.038922233311844 38725,2014-02-25,HD,79.68000030517578,81.0,79.33000183105469,64.73182678222656,13421700.0,1.0,-0.10077356649205171,63.72601835546289,59.449082734014645,57.734767052194556,87.18329593907508,24.769178021974785,62.48935534159342,63.333624903361006,13.670000076293945,43.038922233311844 38726,2014-02-25,HON,89.26399230957031,89.8932113647461,88.88264465332031,73.65652465820312,3404976.0,1.0,0.8482603889417959,75.24235703608464,69.13285124638607,59.47993034893031,86.48110757264823,12.642633729114156,71.5106600443522,70.48022867838542,13.670000076293945,43.038922233311844 38727,2014-02-25,IBM,175.44932556152344,176.48184204101562,174.8374786376953,117.07019805908203,4081806.0,1.0,0.5756892673971947,119.62535988810886,108.78886893269193,52.99935625645609,47.56046215798919,19.062470960226957,115.2732042948405,115.1498524983724,13.670000076293945,43.038922233311844 38728,2014-02-25,INTC,24.670000076293945,24.709999084472656,24.459999084472656,18.792449951171875,21539100.0,1.0,-0.03436574120961566,19.185151347954665,18.018470134894457,50.77257097827726,-26.009309448208217,9.977136570797,18.869052823384603,18.85981829961141,13.670000076293945,43.038922233311844 38729,2014-02-25,JNJ,91.58999633789062,91.87000274658203,90.66000366210938,70.45928192138672,6383400.0,1.0,0.08905683138766562,72.71104273281158,66.27322850742279,50.20918949752831,-2.3283455619197255,9.577866899875136,70.26763534545898,70.8101042429606,13.670000076293945,43.038922233311844 38730,2014-02-25,JPM,57.900001525878906,57.97999954223633,56.91999816894531,43.420570373535156,17991800.0,1.0,0.18008882156230044,45.01064195553827,41.33334646304083,51.47202452991105,21.041537354255215,0.6497851931609794,43.359924443562825,43.43870703379313,13.670000076293945,43.038922233311844 38731,2014-02-25,KO,37.630001068115234,37.939998626708984,37.5,27.716543197631836,22845500.0,1.0,-0.32709207211994595,28.703488321153298,26.968091039808616,44.33267822886737,-66.55706793603953,12.460007026308393,28.209429105122883,28.830856323242188,13.670000076293945,43.038922233311844 38732,2014-02-25,MCD,96.45999908447266,96.72000122070312,95.88999938964844,74.62610626220703,4233600.0,1.0,0.2750658066460403,75.16205033022585,71.51583205502804,53.94775745225046,122.5577876666415,25.71961519924992,73.35812327067057,73.7539628346761,13.670000076293945,43.038922233311844 38733,2014-02-25,MMM,132.27000427246094,133.42999267578125,131.86000061035156,98.00619506835938,2863100.0,1.0,0.08327391141762064,99.08767155883916,91.7401009631335,54.261757085490906,26.545403827119696,3.9790282310476406,96.65217768351236,97.14836095174154,13.670000076293945,43.038922233311844 38734,2014-02-25,MRK,53.55915832519531,53.8072509765625,53.2442741394043,39.48654556274414,8923196.0,1.0,0.8356072002249064,40.360099253133626,36.62204987101188,64.95731418536326,114.6865357496395,50.51994049178688,37.95844243367513,36.36278642018636,13.670000076293945,43.038922233311844 38735,2014-02-25,MSFT,37.61000061035156,37.849998474121094,37.349998474121094,31.912485122680664,30736500.0,1.0,0.32739543176192143,32.59631759869112,30.11857154620634,54.94366711083073,92.8555526548934,15.490754070852283,31.08049596150716,31.23766304651896,13.670000076293945,43.038922233311844 38736,2014-02-25,NKE,38.8650016784668,39.2599983215332,38.78499984741211,35.1015625,6844000.0,1.0,0.3063581715959103,35.17611646878726,31.162270829796725,58.81353114854545,186.768549152015,37.39158772466319,33.160055287679036,34.094567680358885,13.670000076293945,43.038922233311844 38737,2014-02-25,PG,77.7300033569336,78.30999755859375,77.4000015258789,59.036136627197266,8177500.0,1.0,-0.2197675873531253,60.10568330964835,57.19804631986825,47.08882595551543,-24.91851719590047,13.997077560851952,59.09707883199056,60.37356236775716,13.670000076293945,43.038922233311844 38738,2014-02-25,TRV,83.30999755859375,83.44000244140625,82.55000305175781,66.53337097167969,2681900.0,1.0,-0.2750328994574147,68.00661798659937,63.64306005295142,45.87434144045598,-11.408294592421406,8.687508702652922,66.55358683268229,68.62953097025553,13.670000076293945,43.038922233311844 38739,2014-02-25,UNH,75.9800033569336,76.13999938964844,75.12999725341797,64.86406707763672,3761800.0,1.0,0.45450669596912974,65.19656833859685,59.13026958254574,56.280644317698886,152.5533639809588,40.31990477520412,62.4289493560791,62.95948130289714,13.670000076293945,43.038922233311844 38740,2014-02-25,V,56.54750061035156,57.10749816894531,56.372501373291016,53.15331268310547,11339600.0,1.0,0.4342915459650172,53.77570894899689,49.70926343259491,58.49590539044182,79.01840034296625,27.351858186844513,52.0157886505127,50.83215389251709,13.670000076293945,43.038922233311844 38741,2014-02-25,VZ,46.41999816894531,46.7599983215332,46.189998626708984,28.896100997924805,145797400.0,1.0,-0.17996104131667678,30.084923319741215,28.583708996848138,44.83405771508556,-103.91850714438272,18.907423481038002,29.491417121887206,29.82343889872233,13.670000076293945,43.038922233311844 38742,2014-02-25,WBA,66.52999877929688,68.23999786376953,65.97000122070312,49.77510452270508,7113000.0,1.0,1.7419760696540862,52.35228331881107,39.25034920377194,65.63388178317567,129.99467403705566,65.98175765118629,45.06953709920247,43.90578676859538,13.670000076293945,43.038922233311844 38743,2014-02-25,WMT,73.18000030517578,73.73999786376953,73.08999633789062,59.5050163269043,9482700.0,1.0,-0.5065476968871607,61.685554879165466,58.47803917601031,40.79551972287179,-78.56727986687063,18.687955451575437,60.62722562154134,62.256799379984535,13.670000076293945,43.038922233311844 38744,2014-02-26,AAPL,18.70035743713379,18.75,18.41428565979004,16.31686782836914,276217200.0,2.0,-0.04870272954236654,17.504149749286363,15.404761192791277,46.52962125986803,-44.01151568522607,18.21593553719772,16.67407185236613,17.029603052139283,14.350000381469727,22.983186431719407 38745,2014-02-26,AMGN,123.9000015258789,124.2300033569336,121.73999786376953,93.81026458740234,3895700.0,2.0,1.4112417381351605,98.4662061645839,87.48961506344344,54.78900243442031,56.913724643814895,15.96408826830536,92.62550404866536,90.03023757934571,14.350000381469727,22.983186431719407 38746,2014-02-26,AXP,90.16000366210938,90.69000244140625,89.20999908447266,77.7646484375,4840200.0,2.0,0.6167173204056695,79.69109453857348,71.9278576403816,57.189968102521355,78.1318444938492,25.38232282250667,76.08622639973959,75.6410011291504,14.350000381469727,22.983186431719407 38747,2014-02-26,BA,127.23999786376953,127.94000244140625,126.36000061035156,108.82025909423828,4803600.0,2.0,-1.2121134694463365,114.30215470928074,103.63841688495755,45.39099560355661,-50.97794116650381,22.68502971538324,112.5244021097819,114.4517936706543,14.350000381469727,22.983186431719407 38748,2014-02-26,CAT,96.66000366210938,97.91000366210938,96.33999633789062,74.15538024902344,4753900.0,2.0,1.3652727685856405,75.56660530907132,69.36597144263766,62.499971660595406,103.50501374033325,27.892464368947856,71.29704615275065,68.94870045979818,14.350000381469727,22.983186431719407 38749,2014-02-26,CRM,63.779998779296875,64.73999786376953,62.689998626708984,63.7400016784668,7285700.0,2.0,1.5092021755337939,65.27881007523507,58.532189985800095,61.22401541183153,115.33572440719678,18.947336572965597,61.04766680399577,57.41616681416829,14.350000381469727,22.983186431719407 38750,2014-02-26,CSCO,21.84000015258789,22.020000457763672,21.549999237060547,16.16874122619629,43574600.0,2.0,-0.008532788510155598,16.94907666866273,15.805708010750113,48.054834848266694,-90.09387357878568,19.057874974096002,16.44522345860799,16.1018372853597,14.350000381469727,22.983186431719407 38751,2014-02-26,CVX,114.81999969482422,115.86000061035156,114.4000015258789,77.39361572265625,6113800.0,2.0,-0.4052536979941692,78.16178837849544,72.62561549113347,48.52937832309839,12.385351575293756,1.3199875243676433,76.50861155192057,78.97489166259766,14.350000381469727,22.983186431719407 38752,2014-02-26,DIS,80.62999725341797,80.94999694824219,79.58999633789062,73.69892120361328,5775600.0,2.0,1.6803490190328318,76.96867361969619,63.82774361663193,62.90243609933246,112.19095783224036,30.063633424023443,69.60474268595378,68.21738739013672,14.350000381469727,22.983186431719407 38753,2014-02-26,GS,163.25999450683594,163.89999389648438,160.77000427246094,136.6507568359375,3978300.0,2.0,-1.1771712548601272,139.5286233775707,133.73096524547614,45.74698495507015,-60.79698692307491,22.772809796197482,139.1329091389974,142.03073806762694,14.350000381469727,22.983186431719407 38754,2014-02-26,HD,80.98999786376953,82.70999908447266,80.79000091552734,65.30734252929688,9737800.0,2.0,0.14777505438519256,64.38196644224965,59.04573054871715,59.462703325498765,137.71464115319674,38.14927340137629,62.508805974324545,63.35273424784342,14.350000381469727,22.983186431719407 38755,2014-02-26,HON,89.1877212524414,90.13155364990234,89.14005279541016,73.6486587524414,2748882.0,2.0,0.8410885200606373,75.36759980634125,69.30923811480133,59.44985464945869,85.83754582576668,15.162795417384828,71.6523312886556,70.5510643005371,14.350000381469727,22.983186431719407 38756,2014-02-26,IBM,175.85086059570312,177.13192749023438,175.48757934570312,117.6004867553711,3912772.0,2.0,0.6506101592415945,120.01711872693156,108.91938105944539,53.93093193021363,60.32245558614361,22.599868235012607,115.2924580891927,115.21444511413574,14.350000381469727,22.983186431719407 38757,2014-02-26,INTC,24.739999771118164,24.979999542236328,24.610000610351562,18.929832458496094,19820200.0,2.0,-0.01658656692470828,19.200421259812533,18.013518979140105,52.222014513412255,2.5905819576132028,2.481041407830941,18.857370821634927,18.87413953145345,14.350000381469727,22.983186431719407 38758,2014-02-26,JNJ,91.11000061035156,91.54000091552734,90.7699966430664,70.45928192138672,6334100.0,2.0,0.08915825225007268,72.79962814573953,66.31253005738547,50.20918949752829,-1.4696944044852631,9.577866899875138,70.19765090942383,70.76896947224935,14.350000381469727,22.983186431719407 38759,2014-02-26,JPM,57.369998931884766,57.380001068115234,56.220001220703125,43.207393646240234,23661700.0,2.0,0.12935841672848625,45.0163703725079,41.40451547649112,50.499569242038866,-9.946859619023083,11.439213409135075,43.335814539591475,43.434183311462405,14.350000381469727,22.983186431719407 38760,2014-02-26,KO,37.900001525878906,37.939998626708984,37.720001220703125,27.789920806884766,18195100.0,2.0,-0.29948606439507586,28.604105137452414,26.994091464415263,44.93739136988677,-53.18040734341925,12.460007026308396,28.168824195861816,28.802481619517007,14.350000381469727,22.983186431719407 38761,2014-02-26,MCD,96.62999725341797,96.73999786376953,95.70999908447266,74.06227111816406,4265900.0,2.0,0.2625736627842201,75.23264813284517,71.57730822701812,51.45947729862774,93.30671478780553,21.489160778576803,73.3854133605957,73.73890177408855,14.350000381469727,22.983186431719407 38762,2014-02-26,MMM,133.1300048828125,133.4600067138672,132.27999877929688,97.95460510253906,2771100.0,2.0,0.17815994662797152,99.39754336347332,91.71757580766925,54.13682067019176,32.87897818937451,3.731750269815911,96.62905578613281,97.15120544433594,14.350000381469727,22.983186431719407 38763,2014-02-26,MRK,53.435115814208984,53.864505767822266,53.35877990722656,39.74077224731445,10626196.0,2.0,0.8296052005335497,40.47719547022292,36.74507854711107,65.91727473113997,112.41293078822436,50.98702586512833,38.03259836832682,36.44386285146077,14.350000381469727,22.983186431719407 38764,2014-02-26,MSFT,37.58000183105469,37.7400016784668,37.189998626708984,31.85297393798828,41041800.0,2.0,0.31390258686653283,32.62423146883861,30.215617240267836,54.5798471243375,74.99832246229957,11.35212013070756,31.158431180318196,31.239786116282144,14.350000381469727,22.983186431719407 38765,2014-02-26,NKE,39.154998779296875,39.529998779296875,39.154998779296875,35.2408561706543,7917400.0,2.0,0.3886024322583097,35.490783078499035,31.10420250194529,59.49679715458325,193.61375155158976,41.06331695319801,33.20858891805013,34.08960768381755,14.350000381469727,22.983186431719407 38766,2014-02-26,PG,78.2300033569336,78.7699966430664,77.81999969482422,58.83965301513672,7764700.0,2.0,-0.21080070134539852,59.9616999610873,57.247564031222275,46.36509853771557,-6.024005288336318,19.386432989792404,59.05805180867513,60.3006711324056,14.350000381469727,22.983186431719407 38767,2014-02-26,TRV,83.4000015258789,83.69999694824219,83.01000213623047,66.605224609375,2157100.0,2.0,-0.24500128949716782,68.03605516145086,63.639970992113604,46.15826357083824,4.507909628510643,5.419570136058591,66.4761479695638,68.53582560221354,14.350000381469727,22.983186431719407 38768,2014-02-26,UNH,75.33000183105469,76.12999725341797,74.77999877929688,65.5013656616211,5433200.0,2.0,0.6018987734504151,65.72160968629552,58.97984371336269,57.7539933735992,149.72487389190937,34.76870557358274,62.489806493123375,62.98793468475342,14.350000381469727,22.983186431719407 38769,2014-02-26,V,56.807498931884766,56.974998474121094,56.314998626708984,52.919254302978516,10413600.0,2.0,0.4439173435273105,53.90613482665341,49.70867306519229,57.54257799630551,64.53423143025975,26.195690115922222,52.0751096089681,50.919868850708006,14.350000381469727,22.983186431719407 38770,2014-02-26,VZ,46.09000015258789,46.5,45.88999938964844,28.93354606628418,102687200.0,2.0,-0.19167073206855179,30.065634604402803,28.539947823575716,45.094360836035165,-117.39953920161095,22.792875551547255,29.47726764678955,29.791777070363363,14.350000381469727,22.983186431719407 38771,2014-02-26,WBA,66.86000061035156,67.48999786376953,66.0199966430664,49.447975158691406,5148300.0,2.0,1.7294931180347675,52.67673949619022,39.65185585598263,64.3681239574839,109.7451290492159,65.98175765118629,45.23309618631999,43.9997745513916,14.350000381469727,22.983186431719407 38772,2014-02-26,WMT,73.94000244140625,75.0999984741211,73.79000091552734,60.665077209472656,9022200.0,2.0,-0.42236829907309925,61.696288781722785,58.476229376236205,46.78867458258747,-4.653534336864432,3.1251148783429104,60.553942616780596,62.179979133605954,14.350000381469727,22.983186431719407 38773,2014-02-27,AAPL,18.46928596496582,18.885000228881836,18.430356979370117,16.64235496520996,301882000.0,3.0,-0.04467624326106545,17.491499792651684,15.511712182445972,49.558095755108745,-22.23552197802791,12.444784919178666,16.65780928929647,17.01641364097595,14.039999961853027,22.693229921126786 38774,2014-02-27,AMGN,121.98999786376953,123.9000015258789,121.7699966430664,94.74945068359375,3772900.0,3.0,1.3286468049618065,98.63290500315325,87.67043361989361,56.16478694153993,58.27393517503092,15.964088268305366,92.77836278279622,90.15313288370768,14.039999961853027,22.693229921126786 38775,2014-02-27,AXP,89.6500015258789,90.43000030517578,89.51000213623047,78.2499771118164,3075600.0,3.0,0.6702262656626488,79.95922284331601,72.07052340302187,58.29222389884658,80.10645492552,25.38232282250666,76.17780278523763,75.7090456644694,14.039999961853027,22.693229921126786 38776,2014-02-27,BA,126.47000122070312,128.55999755859375,126.26000213623047,110.49629211425781,4649700.0,3.0,-1.1003245403778124,114.25173035950252,103.64654310851506,47.79391638759891,-39.52930516432428,18.724252817226436,112.21886037190755,114.38107096354166,14.039999961853027,22.693229921126786 38777,2014-02-27,CAT,97.20999908447266,97.63999938964844,96.5199966430664,73.77393341064453,4337700.0,3.0,1.2992880437117549,75.42029076728643,69.97614096489131,61.19353430713588,91.73516486920656,27.892464368947863,71.46814320882162,69.10953941345215,14.039999961853027,22.693229921126786 38778,2014-02-27,CRM,63.52000045776367,66.3499984741211,63.5099983215332,66.22000122070312,9345800.0,3.0,1.6648883670014385,65.68045004662304,58.95655022803516,65.03841101857665,171.05720875073982,30.50728071229279,61.338000233968096,57.65166683197022,14.039999961853027,22.693229921126786 38779,2014-02-27,CSCO,21.8799991607666,22.049999237060547,21.860000610351562,16.161367416381836,25804000.0,3.0,-0.02368837079959718,16.935028272097178,15.839663309628897,47.97009552844295,-61.76711977828628,17.783770272878993,16.433180967966717,16.11204948425293,14.039999961853027,22.693229921126786 38780,2014-02-27,CVX,115.66000366210938,115.81999969482422,114.55999755859375,77.51422119140625,4922600.0,3.0,-0.271538942715992,78.25259581298278,72.58246430664613,48.862184984240145,18.752708592465922,1.3199875243676311,76.44546813964844,78.9115530649821,14.039999961853027,22.693229921126786 38781,2014-02-27,DIS,80.0,80.58999633789062,79.86000061035156,74.06706237792969,4919800.0,3.0,1.6837125534881494,77.18355003424601,64.4549570458321,63.561536893433846,104.579845207496,30.06363342402344,69.78972676595052,68.38304824829102,14.039999961853027,22.693229921126786 38782,2014-02-27,GS,162.66000366210938,165.7899932861328,162.33999633789062,138.81640625,3806600.0,3.0,-0.971805324966823,139.76962149508225,133.66048409573804,48.84721852105024,-25.479823436724995,9.842894669197282,138.83560689290366,141.98888702392577,14.039999961853027,22.693229921126786 38783,2014-02-27,HD,81.66000366210938,82.19999694824219,80.61000061035156,65.5231704711914,6040900.0,3.0,0.35803987745285326,65.07941148590025,58.77114355255189,60.09560880974147,128.91148258652336,35.43878525872988,62.53438479105632,63.37530797322591,14.039999961853027,22.693229921126786 38784,2014-02-27,HON,89.25445556640625,90.09342193603516,89.08284759521484,74.04886627197266,2164848.0,3.0,0.8578098662837448,75.46102143560576,69.61291350091768,60.50106689802114,83.49803235584285,14.316666511789848,71.79380594889322,70.63325576782226,14.039999961853027,22.693229921126786 38785,2014-02-27,IBM,175.74569702148438,177.7724609375,175.72657775878906,118.37359619140625,4003879.0,3.0,0.7635670504929521,120.47413211282802,109.09054836812902,55.26809265131037,71.52938138981001,26.006030135243073,115.30020395914714,115.28440399169922,14.039999961853027,22.693229921126786 38786,2014-02-27,INTC,24.799999237060547,24.799999237060547,24.510000228881836,18.899307250976562,20863900.0,3.0,-0.004903053005900659,19.226353968363547,18.011486302632548,51.87096456425043,-6.385091423213233,1.9178472018343982,18.819216283162437,18.8887082417806,14.039999961853027,22.693229921126786 38787,2014-02-27,JNJ,91.16000366210938,91.41999816894531,90.75,70.65263366699219,7040300.0,3.0,0.10364573545552958,72.894341912239,66.45717481139381,50.90082094754319,3.3177350434637862,9.820339955744204,70.12848180135092,70.73515230814616,14.039999961853027,22.693229921126786 38788,2014-02-27,JPM,56.779998779296875,56.88999938964844,56.13999938964844,43.16171646118164,16277500.0,3.0,0.08449443901379539,45.00698061997111,41.50222348159139,50.288971387556074,-21.26185923566725,12.598829794418432,43.309166717529294,43.432175890604654,14.039999961853027,22.693229921126786 38789,2014-02-27,KO,37.84000015258789,38.11000061035156,37.79999923706055,27.936691284179688,18423400.0,3.0,-0.2627362930384436,28.612691734388324,26.997980453416854,46.14785158202509,-36.403511481196226,7.567239456973017,28.129197883605958,28.77655309041341,14.039999961853027,22.693229921126786 38790,2014-02-27,MCD,95.23999786376953,95.41000366210938,94.6500015258789,74.0622787475586,4179600.0,3.0,0.24979468674406746,75.22428350694136,71.79730233900591,51.45950863806805,18.999743518201207,0.25297298713877414,73.40266291300456,73.7198501586914,14.039999961853027,22.693229921126786 38791,2014-02-27,MMM,132.6300048828125,134.5800018310547,132.0,99.04576873779297,3124000.0,3.0,0.337514937179094,99.88243146649879,91.59691881426292,56.336510898456936,53.931197522184426,5.255920092858898,96.57565205891927,97.17211380004883,14.039999961853027,22.693229921126786 38792,2014-02-27,MRK,53.66412353515625,54.07442855834961,53.435115814208984,40.01622772216797,9490164.0,3.0,0.8374222449171356,40.545385085161364,36.99117154020485,66.93260994597412,112.72038908856396,52.73570718116287,38.11876131693522,36.52953020731608,14.039999961853027,22.693229921126786 38793,2014-02-27,MSFT,37.45000076293945,37.88999938964844,37.22999954223633,32.184505462646484,33903400.0,3.0,0.3262009914156252,32.7100843734985,30.25496994779056,56.24940828883571,89.29685876265177,14.425272425411517,31.224916903177895,31.23998149236043,14.039999961853027,22.693229921126786 38794,2014-02-27,NKE,39.0,39.19499969482422,38.7400016784668,35.16874313354492,6599200.0,3.0,0.4428576941217415,35.729844468539135,31.15677128463469,58.972843367984765,155.76889263543896,28.665523262702173,33.25486895243327,34.08486448923747,14.039999961853027,22.693229921126786 38795,2014-02-27,PG,77.7699966430664,78.2300033569336,77.55999755859375,59.089054107666016,6549800.0,3.0,-0.1814778322618409,59.99954003425981,57.251288136516564,47.426115926531686,-14.912322538018893,15.031088694610311,59.00583585103353,60.23268642425537,14.039999961853027,22.693229921126786 38796,2014-02-27,TRV,83.27999877929688,83.86000061035156,83.0999984741211,66.94052124023438,1584900.0,3.0,-0.19193290328315982,68.15297577817051,63.65397917788416,47.48797829237569,20.374029079181934,3.3748282338521216,66.38034795125326,68.45101623535156,14.039999961853027,22.693229921126786 38797,2014-02-27,UNH,75.77999877929688,76.41000366210938,75.5999984741211,65.46687316894531,4227300.0,3.0,0.7077661136744311,66.16495435784375,58.94641725470507,57.64522562885274,156.9617042897188,36.90341563558947,62.54721705118815,63.01409759521484,14.039999961853027,22.693229921126786 38798,2014-02-27,V,56.54750061035156,56.95000076293945,56.400001525878906,52.95903778076172,8097600.0,3.0,0.44957364647162024,54.01298850621282,49.82534271632136,57.66389712723228,62.90611097506499,26.19569011592221,52.10655377705892,51.01031049092611,14.039999961853027,22.693229921126786 38799,2014-02-27,VZ,46.34000015258789,47.779998779296875,46.279998779296875,29.65142822265625,139433900.0,3.0,-0.14139375671263466,30.046132191275255,28.547588817025527,49.79282489222353,-7.703841023460803,0.7712154667051383,29.486006927490234,29.775270430246987,14.039999961853027,22.693229921126786 38800,2014-02-27,WBA,66.36000061035156,68.5,66.36000061035156,50.6970100402832,6981200.0,3.0,1.7996418146647457,53.08209814094781,40.135837802655715,66.89019571446735,115.06608986325632,68.93872332368935,45.44322280883789,44.11470279693604,14.039999961853027,22.693229921126786 38801,2014-02-27,WMT,74.77999877929688,74.77999877929688,74.08999633789062,60.486629486083984,5448200.0,3.0,-0.36583761149397986,61.72489537549378,58.48494425463317,46.04692880632628,-2.324850723299845,3.1251148783429072,60.462001927693684,62.09910888671875,14.039999961853027,22.693229921126786 38802,2014-02-28,AAPL,18.895713806152344,19.02678680419922,18.64714241027832,16.597261428833008,371968800.0,4.0,-0.04460966297090607,17.4572949185019,15.638750194107963,49.15905440347863,-5.492139058509229,6.602049201707224,16.628579298655193,17.005001815160117,14.0,19.525144841234916 38803,2014-02-28,AMGN,124.26000213623047,126.94999694824219,123.16999816894531,95.47306823730469,4853600.0,4.0,1.3065188780711736,98.86575268538849,87.7257321473752,57.20279897271701,99.68604354403752,29.931889114927618,92.93517303466797,90.28311004638672,14.0,19.525144841234916 38804,2014-02-28,AXP,90.25,92.13999938964844,90.08999633789062,79.10794830322266,4689200.0,4.0,0.7729534686324513,80.36555279321097,72.06805163794137,60.167785377489686,112.26599719607766,37.265218941593595,76.26533482869466,75.79873720804851,14.0,19.525144841234916 38805,2014-02-28,BA,128.75,129.9499969482422,128.05999755859375,110.8056640625,4361400.0,4.0,-0.9755220668560725,114.4331461007396,103.73153590609633,48.22891123439687,-21.322869538257255,10.198102946184932,111.90625203450521,114.31678657531738,14.0,19.525144841234916 38806,2014-02-28,CAT,96.62999725341797,97.5199966430664,96.30000305175781,73.97989654541016,5411100.0,4.0,1.2492140159575484,75.51282814646552,70.17122336720635,61.64140249848873,83.98749246401525,25.254059144666346,71.59936345418295,69.27823282877604,14.0,19.525144841234916 38807,2014-02-28,CRM,66.04000091552734,67.0,60.970001220703125,62.369998931884766,18892500.0,4.0,1.4607689513281699,65.68998492909218,59.08701511668418,56.165516823477645,85.85852463978976,5.203307695725011,61.42633349100749,57.83183345794678,14.0,19.525144841234916 38808,2014-02-28,CSCO,21.969999313354492,22.110000610351562,21.700000762939453,16.072893142700195,40863200.0,4.0,-0.04235022638217245,16.94074056739898,15.820679873274852,46.94263839712259,-69.86627622668775,22.511615796209465,16.40909611384074,16.12273834546407,14.0,19.525144841234916 38809,2014-02-28,CVX,115.87000274658203,116.73999786376953,114.80999755859375,77.27303314208984,6944600.0,4.0,-0.1829222814866256,78.2405150164296,72.58820278752547,48.21720436691539,32.70999524074936,8.082519806589723,76.38291880289714,78.84530131022136,14.0,19.525144841234916 38810,2014-02-28,DIS,80.83999633789062,81.58999633789062,80.16999816894531,74.37074279785156,7030700.0,4.0,1.691385412516837,77.50601116315237,64.8310142885078,64.10573516847458,107.28599719743946,36.44000591054783,69.99004872639973,68.54816449483236,14.0,19.525144841234916 38811,2014-02-28,GS,164.80999755859375,167.82000732421875,164.57000732421875,139.7145233154297,4291500.0,4.0,-0.7281867213982594,139.98215261033278,133.54598764845628,50.0712409082664,17.928239657877207,2.0063942813443782,138.50828857421874,141.95112940470378,14.0,19.525144841234916 38812,2014-02-28,HD,81.88999938964844,83.0999984741211,81.38999938964844,65.57113647460938,7239600.0,4.0,0.52252339577052,65.66929880064036,58.58892873842214,60.23833306325113,147.35122153392516,41.566448501112326,62.559964116414385,63.41061274210612,14.0,19.525144841234916 38813,2014-02-28,HON,89.90274810791016,90.77030944824219,89.45465850830078,74.1037826538086,3368788.0,4.0,0.8655158190974959,75.63156015595324,69.6919078616249,60.645886735915624,91.45564353127702,21.602377107981017,71.92357711791992,70.72117780049642,14.0,19.525144841234916 38814,2014-02-28,IBM,177.2275390625,177.93499755859375,175.5736083984375,118.30964660644531,4882623.0,4.0,0.8382630291631727,120.8742320632218,109.25123027808681,55.13116493465566,73.59405965233081,26.87887996666741,115.26726888020833,115.37659695943196,14.0,19.525144841234916 38815,2014-02-28,INTC,24.790000915527344,24.850000381469727,24.56999969482422,18.899307250976562,23482700.0,4.0,0.0043065724633173375,19.247914535452207,18.009289711068792,51.87096456425043,12.484278741078716,0.3679643446826241,18.77702922821045,18.90504109064738,14.0,19.525144841234916 38816,2014-02-28,JNJ,91.41999816894531,92.63999938964844,91.05999755859375,71.2403793334961,9643700.0,4.0,0.16070087392216692,73.05991244172698,66.54366955900544,52.95574931894826,36.95586396503801,6.526829931613992,70.07685546875,70.71599400838217,14.0,19.525144841234916 38817,2014-02-28,JPM,56.56999969482422,57.45000076293945,56.38999938964844,43.26069259643555,18599000.0,4.0,0.05627723149105179,45.0139011142704,41.557734704211036,50.74936839273067,4.057889309793385,2.5511397277370373,43.2414052327474,43.43484376271566,14.0,19.525144841234916 38818,2014-02-28,KO,38.08000183105469,38.38999938964844,38.040000915527344,28.03209114074707,15763200.0,4.0,-0.22333934637430275,28.61502687048601,26.99784677911116,46.93228555061474,-10.467210837456502,0.08605512851337989,28.09103921254476,28.75355997085571,14.0,19.525144841234916 38819,2014-02-28,MCD,95.11000061035156,95.45999908447266,94.86000061035156,74.11678314208984,5104700.0,4.0,0.24128393429067785,75.25141491025637,71.93704791933347,51.69001789289397,28.827698434108903,1.1243725747653448,73.4155512491862,73.71277758280436,14.0,19.525144841234916 38820,2014-02-28,MMM,134.19000244140625,135.1999969482422,133.9199981689453,99.33332061767578,3179400.0,4.0,0.48145800068213873,100.34795309262513,91.68552697939636,56.90004956833322,86.9145693373014,9.876629845017842,96.50668538411459,97.26898536682128,14.0,19.525144841234916 38821,2014-02-28,MRK,54.13167953491211,54.828243255615234,54.05534362792969,40.249298095703125,12457157.0,4.0,0.8525959448738476,40.722954004230324,37.059379751262846,67.77294914038713,129.12637714520744,58.42894545787133,38.2239933013916,36.614999262491864,14.0,19.525144841234916 38822,2014-02-28,MSFT,37.97999954223633,38.459999084472656,37.81999969482422,32.56705093383789,41215000.0,4.0,0.3626355511839918,32.86015291606697,30.251486678964767,58.0883582276313,137.20688293770192,24.988513436571687,31.27659091949463,31.24205255508423,14.0,19.525144841234916 38823,2014-02-28,NKE,38.95000076293945,39.35499954223633,38.80500030517578,35.294952392578125,6875200.0,4.0,0.4903865416684354,35.97469369390308,31.118656907293218,59.61671855485103,152.02300549743094,31.159057428525898,33.30146077473958,34.08259817759196,14.0,19.525144841234916 38824,2014-02-28,PG,78.23999786376953,78.91000366210938,78.01000213623047,59.44424057006836,8489600.0,4.0,-0.12810198817553697,60.08951084754226,57.296591065909894,48.91496281685086,30.57136000364611,22.895120572203304,58.96745986938477,60.18162237803141,14.0,19.525144841234916 38825,2014-02-28,TRV,83.72000122070312,84.19999694824219,83.48999786376953,66.93254852294922,2286700.0,4.0,-0.14880383850253054,68.25680803185769,63.668301831423555,47.45914728736956,42.08117202850005,0.9874707018627209,66.27283986409505,68.38909390767415,14.0,19.525144841234916 38826,2014-02-28,UNH,76.04000091552734,77.70999908447266,75.80000305175781,66.54338073730469,6176600.0,4.0,0.8685201479222044,66.77488825800414,58.72143132207399,60.072959032752294,184.54709162199072,45.71930004761761,62.61697260538737,63.06277745564778,14.0,19.525144841234916 38827,2014-02-28,V,56.61750030517578,56.997501373291016,55.17499923706055,52.87947463989258,14004000.0,4.0,0.44253495923362607,54.11373701338886,49.85231942887188,57.32501219726466,32.35785385423201,3.3544116878420174,52.12670186360677,51.092923672993976,14.0,19.525144841234916 38828,2014-02-28,VZ,47.45000076293945,47.7599983215332,47.209999084472656,29.701370239257812,62309000.0,4.0,-0.09640766065972173,30.040870983505485,28.5497286487577,50.1001333513757,40.055896047270366,0.7712154667051482,29.471649233500163,29.763301436106364,14.0,19.525144841234916 38829,2014-02-28,WBA,68.16000366210938,69.83999633789062,67.26000213623047,50.51856231689453,5563500.0,4.0,1.8198577350627545,53.3907256215946,40.642472925768686,66.19769327491485,116.24761508798294,72.34760676148481,45.65997899373372,44.22789014180501,14.0,19.525144841234916 38830,2014-02-28,WMT,74.4800033569336,75.19000244140625,74.19999694824219,60.60019302368164,7444600.0,4.0,-0.3083188975823816,61.72014432765553,58.48564104221751,46.6042076202222,23.675458597960645,8.893266294843146,60.38195978800456,62.018787447611494,14.0,19.525144841234916 38889,2014-03-03,AAPL,18.693571090698242,18.951786041259766,18.671785354614258,16.645191192626953,238781200.0,0.0,-0.04022566975749342,17.411599215750044,15.779500523324662,49.60522714560398,-1.7467128197289865,6.602049201707237,16.60419708887736,16.98650377591451,16.0,12.812730734835814 38890,2014-03-03,AMGN,122.88999938964844,124.18000030517578,122.5199966430664,95.21903991699219,2503900.0,0.0,1.254028711757897,99.03457743053752,87.96823552722614,56.715075029572034,60.839628589968285,25.191469991282418,93.07024002075195,90.4218739827474,16.0,12.812730734835814 38891,2014-03-03,AXP,90.5999984741211,90.62999725341797,89.16000366210938,77.97264099121094,3465300.0,0.0,0.7540633324667283,80.47054947959114,72.39204665077995,56.67880185663861,63.40271292526144,25.6337578671476,76.32860107421875,75.87930361429851,16.0,12.812730734835814 38892,2014-03-03,BA,127.18000030517578,128.44000244140625,126.5199966430664,110.20406341552734,4847100.0,0.0,-0.9146162253441759,114.52437468393374,103.95509843007993,47.433847454212625,-36.0583943150228,17.237226956212428,111.58527221679688,114.27324333190919,16.0,12.812730734835814 38893,2014-03-03,CAT,96.31999969482422,96.66999816894531,95.5999984741211,73.47639465332031,4859200.0,0.0,1.155580777567934,75.55677183133079,70.31037981051492,59.89332992924107,60.03183300831889,17.04127986695766,71.70871454874674,69.44333502451579,16.0,12.812730734835814 38894,2014-03-03,CRM,60.650001525878906,61.709999084472656,59.81999969482422,61.4900016784668,9303400.0,0.0,1.2140001814957913,65.65098234460034,59.222017991093026,54.4103418381813,-17.98878992530543,3.821935242546203,61.502333577473955,57.99616680145264,16.0,12.812730734835814 38895,2014-03-03,CSCO,21.56999969482422,21.81999969482422,21.440000534057617,15.903315544128418,37292900.0,0.0,-0.07001627236418884,16.959895341609105,15.776457674290553,45.03026640137561,-111.94824541824016,29.548992323028735,16.3793586730957,16.12852760950724,16.0,12.812730734835814 38896,2014-03-03,CVX,114.79000091552734,116.19000244140625,114.26000213623047,76.94469451904297,6046200.0,0.0,-0.13760094382648447,78.39256461480473,72.7170766510644,47.337237869774825,22.04624875103711,2.0316307680129593,76.31717224121094,78.77158521016439,16.0,12.812730734835814 38897,2014-03-03,DIS,80.30000305175781,80.6500015258789,78.8499984741211,73.1283187866211,8449400.0,0.0,1.5790111169851286,77.53192638714012,65.43551517169777,60.29462081907501,75.15486118118136,20.88784388753925,70.15110371907552,68.70787671407064,16.0,12.812730734835814 38898,2014-03-03,GS,164.22000122070312,165.30999755859375,163.66000366210938,138.2792205810547,3122900.0,0.0,-0.6435161051462899,140.09499621723097,133.53153576519088,48.16581172994035,-12.971910665867206,3.007402263777597,138.2329549153646,141.91273345947266,16.0,12.812730734835814 38899,2014-03-03,HD,80.7300033569336,82.02999877929688,80.62000274658203,65.54715728759766,8359500.0,0.0,0.6435246969612507,66.170485156127,58.49940925305268,60.1271159441024,121.03261909943379,30.2595845335494,62.57968203226725,63.454444122314456,16.0,12.812730734835814 38900,2014-03-03,HON,88.38688659667969,89.6834716796875,88.25341796875,73.43684387207031,2829123.0,0.0,0.8084867246778913,75.68199122632927,69.86101719652228,57.975380407288625,48.78483513506952,4.711670296856802,72.02747344970703,70.81191037495931,16.0,12.812730734835814 38901,2014-03-03,IBM,175.26768493652344,176.52008056640625,174.78012084960938,117.72825622558594,4131805.0,0.0,0.8408539447004699,121.10743442520058,109.56388134018027,53.87581695903382,58.91957368639725,19.521202547972216,115.1933489481608,115.4739262898763,16.0,12.812730734835814 38902,2014-03-03,INTC,24.549999237060547,24.59000015258789,24.299999237060547,18.700849533081055,25728500.0,0.0,-0.004358371658884863,19.255004992707118,18.01683948971476,49.553334790646446,-29.19815891275359,11.136393160538761,18.73150323232015,18.919956556955974,16.0,12.812730734835814 38903,2014-03-03,JNJ,91.12999725341797,91.9800033569336,90.83000183105469,70.80730438232422,7506700.0,0.0,0.16902355469089514,73.10838761047033,66.78303618713709,51.31857862146635,23.213283850198014,3.4243721198803345,70.01488927205403,70.6935848236084,16.0,12.812730734835814 38904,2014-03-03,JPM,56.29999923706055,56.41999816894531,55.689998626708984,42.7962532043457,19151000.0,0.0,-0.003520899486829876,44.97958776388682,41.65676439370595,48.565966948343224,-45.25392967885821,12.932655528103274,43.17085227966309,43.43128382364909,16.0,12.812730734835814 38905,2014-03-03,KO,37.880001068115234,38.15999984741211,37.849998474121094,27.973377227783203,18683400.0,0.0,-0.19461134593228735,28.62897269797444,27.00591499733806,46.50103217207775,-24.623403030990918,4.825894989778678,28.052146275838215,28.726286093393963,16.0,12.812730734835814 38906,2014-03-03,MCD,94.23999786376953,94.80000305175781,94.0,73.47024536132812,5149300.0,0.0,0.18029062795685036,75.23975459278903,72.02235478221097,48.84373098889345,-34.54500769754333,12.871773807866472,73.3914405822754,73.69660313924153,16.0,12.812730734835814 38907,2014-03-03,MMM,133.07000732421875,133.80999755859375,131.6699981689453,97.47535705566406,2814400.0,0.0,0.44053358679117594,100.45303560241555,91.93852094665672,52.381227937236964,41.72357977964862,7.604360310903489,96.38262227376302,97.34807523091634,16.0,12.812730734835814 38908,2014-03-03,MRK,53.53053283691406,54.16984558105469,53.38740539550781,39.84672546386719,10293246.0,0.0,0.8226539221307974,40.75179199553127,37.274198681348615,64.82916759377555,93.56159033539198,42.2043299114194,38.316276677449544,36.69865818023682,16.0,12.812730734835814 38909,2014-03-03,MSFT,37.91999816894531,38.130001068115234,37.4900016784668,32.11650466918945,29717500.0,0.0,0.3511075350056707,32.88354140072047,30.246939365575923,55.258500159245145,88.21887155466918,16.11794583332515,31.309590530395507,31.238583342234293,16.0,12.812730734835814 38910,2014-03-03,NKE,38.814998626708984,38.994998931884766,38.275001525878906,34.8847541809082,6069200.0,0.0,0.489313427656775,36.12099403975899,31.18705344559257,56.628638738747874,110.75762813391408,16.712859832919932,33.34396616617838,34.07319634755452,16.0,12.812730734835814 38911,2014-03-03,PG,78.26000213623047,78.41000366210938,77.3499984741211,58.55249786376953,8598600.0,0.0,-0.1559596254972888,60.073978402863474,57.37711488937285,45.56372236318089,-21.562512451971905,12.127985419551543,58.90511054992676,60.10957005818685,16.0,12.812730734835814 38912,2014-03-03,TRV,83.44999694824219,83.81999969482422,82.5999984741211,66.4056396484375,1728600.0,0.0,-0.15535010721376352,68.28294227166371,63.79385139899058,45.56773607618135,18.103291461552345,9.677852977173549,66.16479873657227,68.31799329121908,16.0,12.812730734835814 38913,2014-03-03,UNH,76.69999694824219,77.45999908447266,76.52999877929688,66.39698791503906,3673400.0,0.0,0.972891315452145,67.28964516716304,58.621762685009806,59.59243434965586,168.93830323378205,45.71930004761762,62.741557057698564,63.115165901184085,16.0,12.812730734835814 38914,2014-03-03,V,55.810001373291016,56.0099983215332,54.897499084472656,51.82627487182617,16422800.0,0.0,0.34796124888250546,54.04422728764879,50.07155792963636,53.05529516703621,-20.801464490560143,0.9853450412779913,52.12723973592122,51.17114410400391,16.0,12.812730734835814 38915,2014-03-03,VZ,47.29999923706055,47.68000030517578,46.81999969482422,29.53282356262207,60287600.0,0.0,-0.07350879994351445,29.957338784989503,28.588939977827877,49.05193789236589,14.910219487920886,6.602874945580162,29.446263376871745,29.745023981730142,16.0,12.812730734835814 38916,2014-03-03,WBA,67.5999984741211,68.19999694824219,66.41000366210938,50.109657287597656,7405800.0,0.0,1.7823380950310934,53.532276924813274,41.26863593224239,64.61204440910927,90.65147447050144,60.41037734950814,45.85323956807454,44.33907178243001,16.0,12.812730734835814 38917,2014-03-03,WMT,74.48999786376953,74.66999816894531,73.83000183105469,60.12965393066406,5347600.0,0.0,-0.29727665452960395,61.68166397597062,58.47869063828719,44.628386592274126,-8.523591701972466,2.978417869753137,60.310569763183594,61.92927964528402,16.0,12.812730734835814 38918,2014-03-04,AAPL,18.96428680419922,19.022857666015625,18.848928451538086,16.754953384399414,259140000.0,1.0,-0.027576546730863072,17.354288349350213,15.939926662246464,50.63160937369101,17.57410366053274,3.521032570917547,16.59766569137573,16.97052483558655,14.100000381469727,18.773139669012533 38919,2014-03-04,AMGN,125.31999969482422,126.05999755859375,124.51000213623047,96.997314453125,2557800.0,1.0,1.340469670243749,99.2727319874495,88.48773630478684,59.23225035497312,105.63562364049591,32.77448100820552,93.26151885986329,90.59512672424316,14.100000381469727,18.773139669012533 38920,2014-03-04,AXP,91.05000305175781,92.68000030517578,91.02999877929688,80.2605972290039,3752000.0,1.0,0.9131850814204796,80.61629325607738,73.0912865473894,61.35109056540714,139.41553034994834,38.01107562024554,76.37597783406575,75.99958763122558,14.100000381469727,18.773139669012533 38921,2014-03-04,BA,129.3800048828125,131.0,129.3300018310547,111.93162536621094,5422800.0,1.0,-0.7186637867792598,114.62912109519588,104.52421905372991,49.88790996001215,6.2636475767516036,2.903894201361137,111.31475474039713,114.26561571756999,14.100000381469727,18.773139669012533 38922,2014-03-04,CAT,97.19999694824219,97.45999908447266,96.55999755859375,74.01805114746094,6261300.0,1.0,1.1122614561107298,75.50928437481387,70.70880949725644,61.12036021832505,77.33112381616235,23.122464702639174,71.85061620076497,69.61620133717855,14.100000381469727,18.773139669012533 38923,2014-03-04,CRM,62.18000030517578,63.369998931884766,62.0099983215332,63.06999969482422,7927200.0,1.0,1.1328677941115117,65.28993547938268,60.04306470372279,56.91133324460849,55.27309018234691,8.314804745198472,61.60933354695638,58.17616678873698,14.100000381469727,18.773139669012533 38924,2014-03-04,CSCO,21.780000686645508,21.889999389648438,21.700000762939453,16.0876407623291,35673900.0,1.0,-0.07619003716755302,16.94191775185844,15.81434245245674,47.43804167541386,-71.5367831533122,26.24918280418571,16.356748580932617,16.137511030832925,14.100000381469727,18.773139669012533 38925,2014-03-04,CVX,115.88999938964844,116.2699966430664,115.26000213623047,77.26630401611328,5611500.0,1.0,-0.07486921291533122,78.53882709197676,72.91644253082599,48.29341881275057,43.28019053220736,2.8770048413937075,76.25196329752605,78.71153055826822,14.100000381469727,18.773139669012533 38926,2014-03-04,DIS,80.5999984741211,82.16999816894531,80.54000091552734,75.19904327392578,8021400.0,1.0,1.6381601480545527,77.28958889292338,66.75646442128561,63.98610435982429,106.06975945270467,30.62209838820687,70.38823852539062,68.90104007720947,14.100000381469727,18.773139669012533 38927,2014-03-04,GS,166.63999938964844,168.75999450683594,166.1999969482422,141.62828063964844,3400500.0,1.0,-0.3026837247174967,140.8077835473515,133.6117690649532,52.526530779424654,91.21254376404185,14.102880194838152,138.0383041381836,141.9210932413737,14.100000381469727,18.773139669012533 38928,2014-03-04,HD,82.88999938964844,83.19999694824219,82.70999908447266,66.24260711669922,6367600.0,1.0,0.7864701506776228,66.69487635500334,58.596918994117736,62.21986341830697,163.8151843021554,38.26809186799648,62.629508845011394,63.51399580637614,14.100000381469727,18.773139669012533 38929,2014-03-04,HON,90.24595642089844,91.12306213378906,90.11248779296875,74.22933959960938,4094215.0,1.0,0.8178113187149023,75.49421407601625,70.5412488756439,60.13330709579038,97.72703691109743,19.106092775959013,72.1603889465332,70.91897481282552,14.100000381469727,18.773139669012533 38930,2014-03-04,IBM,177.6386260986328,178.92926025390625,177.51434326171875,119.12113952636719,4950718.0,1.0,0.9444146809279204,121.19598062878585,110.40067006701493,56.33972003600965,109.38977222263819,32.26891385326051,115.13768717447917,115.5980712890625,14.100000381469727,18.773139669012533 38931,2014-03-04,INTC,24.719999313354492,24.780000686645508,24.5,18.78481101989746,23661200.0,1.0,-0.00439969506660276,19.239409545719763,18.10008096331344,50.52089272168595,17.40265338041563,2.314562407048381,18.706166140238444,18.933877150217693,14.100000381469727,18.773139669012533 38932,2014-03-04,JNJ,92.47000122070312,93.45999908447266,92.25,72.183837890625,8796300.0,1.0,0.2834269200044446,73.12502481118929,67.32165869100797,55.810638635089,90.93316263674552,19.542599161773122,69.98805643717448,70.69846878051757,14.100000381469727,18.773139669012533 38933,2014-03-04,JPM,56.95000076293945,57.36000061035156,56.63999938964844,43.59568786621094,17157000.0,1.0,0.013441402824433624,44.811640990731696,42.04931214952709,52.22589614947594,29.450567168890665,2.046823027502792,43.14927991231283,43.436887677510576,14.100000381469727,18.773139669012533 38934,2014-03-04,KO,38.34000015258789,38.38999938964844,38.22999954223633,28.112817764282227,20425200.0,1.0,-0.158762398561187,28.641252090620924,27.075091216874192,47.68212007143071,11.10420213989753,1.4336197967268678,28.028419494628906,28.701091512044272,14.100000381469727,18.773139669012533 38935,2014-03-04,MCD,95.25,95.2699966430664,94.86000061035156,73.98434448242188,4655200.0,1.0,0.1714600115380307,75.11454692541069,72.36143879236273,51.06043792873556,22.633279272828663,4.428182071166732,73.41355895996094,73.69762153625489,14.100000381469727,18.773139669012533 38936,2014-03-04,MMM,131.9199981689453,133.0800018310547,131.5800018310547,97.82186889648438,6975500.0,1.0,0.43109194398715545,100.0012981673019,93.09721638958287,53.09983432797472,44.559504739422835,8.228632398448529,96.29086405436198,97.4346492767334,14.100000381469727,18.773139669012533 38937,2014-03-04,MRK,54.42748260498047,54.761451721191406,54.303436279296875,40.29873275756836,11523703.0,1.0,0.8258776608224565,40.66972347643036,37.7079815254007,66.51836462470324,118.06112178115129,47.312952411236374,38.436575190226236,36.79509970347087,14.100000381469727,18.773139669012533 38938,2014-03-04,MSFT,38.20000076293945,38.47999954223633,38.06999969482422,32.652069091796875,26802400.0,1.0,0.38079747587160995,33.00792551422564,30.30970563506635,57.78729895860184,130.48687289050608,22.36476184041354,31.374786186218262,31.235180568695068,14.100000381469727,18.773139669012533 38939,2014-03-04,NKE,39.28499984741211,39.525001525878906,39.18000030517578,35.439186096191406,5661200.0,1.0,0.5271246343920879,36.270194396809124,31.396522178813434,59.46909522772201,140.84450652054218,25.486088469283214,33.42592404683431,34.07534968058268,14.100000381469727,18.773139669012533 38940,2014-03-04,PG,78.08999633789062,78.72000122070312,77.9000015258789,59.285518646240234,8306900.0,1.0,-0.11753349972040184,59.992880573618216,57.66603246654292,48.56053951628669,33.1515299501027,15.83049280188828,58.884195963541664,60.05573527018229,14.100000381469727,18.773139669012533 38941,2014-03-04,TRV,84.16000366210938,84.48999786376953,83.80999755859375,67.1480712890625,1864900.0,1.0,-0.09948326256770201,68.28630299561472,64.09784998900442,48.556169222670135,80.68995550729123,1.0867598952281545,66.10199534098307,68.26482276916504,14.100000381469727,18.773139669012533 38942,2014-03-04,UNH,77.73999786376953,78.56999969482422,77.54000091552734,67.28399658203125,5164500.0,1.0,1.1143350433288148,67.90296902553192,58.64485087498077,61.52166555528519,183.69703805895017,52.23127172732308,62.90259806315104,63.179467391967776,14.100000381469727,18.773139669012533 38943,2014-03-04,V,56.287498474121094,56.49250030517578,55.64500045776367,52.776485443115234,14884800.0,1.0,0.3456999402044545,53.923224815361905,50.48310071564396,56.106606066649235,32.4660359031302,6.325339847321699,52.07838503519694,51.26134649912516,14.100000381469727,18.773139669012533 38944,2014-03-04,VZ,47.540000915527344,48.38999938964844,47.470001220703125,29.901126861572266,52231200.0,1.0,-0.025350069837145384,30.042714734974943,28.59657626539127,51.35269539331734,108.24757762432878,4.337987448220808,29.436899948120118,29.735252126057944,14.100000381469727,18.773139669012533 38945,2014-03-04,WBA,68.44999694824219,69.44999694824219,68.4000015258789,51.36612319946289,7250700.0,1.0,1.8328617193712589,53.52441661512964,42.3015561326731,67.11585908563947,107.93863706336981,64.29769557757687,46.10638669331868,44.485252443949385,14.100000381469727,18.773139669012533 38946,2014-03-04,WMT,74.7699966430664,75.48999786376953,74.66000366210938,60.94902801513672,7543800.0,1.0,-0.2198743815299835,61.73286385100363,58.627869181222934,48.55716167610514,73.77664040628281,14.040071027784373,60.28190561930339,61.860458564758304,14.100000381469727,18.773139669012533 38947,2014-03-05,AAPL,18.961429595947266,19.09821319580078,18.897499084472656,16.79027557373047,200062800.0,2.0,-0.01453427801144258,17.31763606898168,16.060465279895272,50.96408211246476,28.324866593121502,0.2375002431151057,16.583532937367757,16.953619146347044,13.890000343322754,25.409350369308147 38948,2014-03-05,AMGN,126.18000030517578,127.1500015258789,125.38999938964844,97.1435546875,2478200.0,2.0,1.4045839479222195,99.29036468765953,89.31667953231117,59.432947673806936,116.36921497323466,36.74820742844469,93.45511957804362,90.76724192301432,13.890000343322754,25.409350369308147 38949,2014-03-05,AXP,92.58999633789062,92.58999633789062,91.91000366210938,79.85328674316406,3086400.0,2.0,0.9949544461871085,80.67996951190514,73.7330668345304,60.15624691850486,140.4816149753111,38.01107562024554,76.42075576782227,76.1125067392985,13.890000343322754,25.409350369308147 38950,2014-03-05,BA,130.39999389648438,130.8000030517578,128.69000244140625,110.69396209716797,4095200.0,2.0,-0.6556808687756472,114.31291428216514,105.47940978399697,48.219531610114046,0.9464421185049432,5.975917154947812,110.96850992838542,114.21983922322592,13.890000343322754,25.409350369308147 38951,2014-03-05,CAT,96.54000091552734,96.9000015258789,95.87999725341797,73.52218627929688,5384800.0,2.0,1.0260903007438742,75.34179813033415,71.1715472065799,59.39935167992838,57.25321758347245,15.342783557083377,71.99735107421876,69.7752446492513,13.890000343322754,25.409350369308147 38952,2014-03-05,CRM,63.06999969482422,63.75,62.939998626708984,63.68000030517578,5464400.0,2.0,1.1050533763984731,65.3338438575827,60.271156447593064,57.8351657641288,77.15809375034736,10.864590310230538,61.70033353169759,58.353333473205566,13.890000343322754,25.409350369308147 38953,2014-03-05,CSCO,21.899999618530273,22.049999237060547,21.809999465942383,16.1245059967041,28203400.0,2.0,-0.07721795343466198,16.939061857255638,15.822359632459937,47.91010611905729,-46.20540371855443,18.852287137128922,16.33315544128418,16.151255083084106,13.890000343322754,25.409350369308147 38954,2014-03-05,CVX,115.08000183105469,115.26000213623047,114.01000213623047,76.67000579833984,6703700.0,2.0,-0.07243515948351842,78.53451635541145,73.2273366719323,46.66818711619174,17.117867039893195,10.083388389335395,76.14319127400717,78.64895324707031,13.890000343322754,25.409350369308147 38955,2014-03-05,DIS,82.22000122070312,83.20999908447266,82.0199966430664,76.09173583984375,7709700.0,2.0,1.7370454323781388,77.11330798952345,68.00307232053514,65.41987918461697,121.03794576828365,36.350207193154255,70.64838078816732,69.1051424662272,13.890000343322754,25.409350369308147 38956,2014-03-05,GS,168.8000030517578,172.89999389648438,168.25,144.2891082763672,4451200.0,2.0,0.18005933324519674,142.33781409729795,132.97854637633486,55.59677804449696,195.35857998154196,29.19063753100331,138.0182352701823,142.01757990519206,13.890000343322754,25.409350369308147 38957,2014-03-05,HD,82.91000366210938,83.19999694824219,82.58000183105469,66.27456665039062,5069900.0,2.0,0.8920513076937269,67.10893102118122,58.817552133115655,62.31389598813341,152.4296416276426,36.407640024182015,62.694789505004884,63.57221552530925,13.890000343322754,25.409350369308147 38958,2014-03-05,HON,90.93238830566406,91.3804702758789,90.15061950683594,74.27642059326172,4425461.0,2.0,0.819552874007158,75.34397318194394,71.10978124310489,60.25872128637955,96.6319377737882,21.37624678055248,72.27821375528971,71.0264331817627,13.890000343322754,25.409350369308147 38959,2014-03-05,IBM,178.36520385742188,179.68450927734375,178.2026824951172,119.56837463378906,3645519.0,2.0,1.0504663240807588,121.14618807922646,111.42433422912315,57.10090030791796,124.89546741495103,35.68290086885119,115.13209330240885,115.72606925964355,13.890000343322754,25.409350369308147 38960,2014-03-05,INTC,24.700000762939453,24.709999084472656,24.399999618530273,18.700849533081055,21036200.0,2.0,-0.01107971440482558,19.18186249505941,18.22670684087809,49.5379997307775,2.9719581540245636,6.490635211042268,18.684582964579263,18.9398455619812,13.890000343322754,25.409350369308147 38961,2014-03-05,JNJ,93.2699966430664,93.30000305175781,92.37999725341797,71.60384368896484,6842500.0,2.0,0.3235619061432544,72.85346337121985,68.10276221471764,53.65272430265014,84.25625697725911,19.542599161773133,69.96825332641602,70.70213203430175,13.890000343322754,25.409350369308147 38962,2014-03-05,JPM,57.47999954223633,58.290000915527344,57.36000061035156,44.28092575073242,17761500.0,2.0,0.08124062872444426,44.76197542633314,42.34337621246081,55.06135731589657,94.14460825997698,14.097240085818658,43.149026234944664,43.47118345896403,13.890000343322754,25.409350369308147 38963,2014-03-05,KO,38.41999816894531,38.45000076293945,38.25,28.14216423034668,14367400.0,2.0,-0.12652532969764607,28.664338377939146,27.115848656667787,47.9323818635637,23.797304517975736,3.0480766193885427,27.990016237894693,28.68299061457316,13.890000343322754,25.409350369308147 38964,2014-03-05,MCD,95.33999633789062,95.61000061035156,94.94000244140625,74.01549530029297,3913300.0,2.0,0.16507244270346177,74.91733248279114,72.77023923351744,51.19300550994626,36.37063474245321,1.2825470660802438,73.43285344441732,73.70276362101237,13.890000343322754,25.409350369308147 38965,2014-03-05,MMM,132.66000366210938,134.02999877929688,132.19000244140625,98.68450164794922,3551400.0,2.0,0.48759592545144415,99.93821363368164,93.74696703038086,54.854360350225754,79.68722395816262,0.5617905180335165,96.23567148844401,97.53108393351236,13.890000343322754,25.409350369308147 38966,2014-03-05,MRK,54.770992279052734,54.80915832519531,53.931297302246094,40.171607971191406,9476330.0,2.0,0.8088506621853213,40.69552399928864,37.9201891202182,65.60167848706253,104.65253636111616,39.048555393142415,38.55546137491862,36.89525515238444,13.890000343322754,25.409350369308147 38967,2014-03-05,MSFT,38.25,38.27000045776367,37.93000030517578,32.39703369140625,20520100.0,2.0,0.3793745488736384,33.0481910342666,30.442055547764646,56.22191325352632,101.86000681065725,18.58855207502743,31.43738708496094,31.24074633916219,13.890000343322754,25.409350369308147 38968,2014-03-05,NKE,39.2599983215332,39.29999923706055,38.68000030517578,34.898284912109375,6733200.0,2.0,0.5075928684671496,36.2517803913168,31.73614304007968,55.78209729910041,103.2730248124077,13.436053395017769,33.484459431966144,34.06751753489176,13.890000343322754,25.409350369308147 38969,2014-03-05,PG,78.31999969482422,78.41000366210938,77.55000305175781,58.8094367980957,8542300.0,2.0,-0.12406618678740955,59.87702000484111,57.91263034000753,46.82845050926337,2.7042466347855227,10.225205955552354,58.83991165161133,60.00221665700277,13.890000343322754,25.409350369308147 38970,2014-03-05,TRV,84.05000305175781,84.4000015258789,83.62000274658203,67.35565185546875,2582700.0,2.0,-0.03802009679189666,68.27122222467389,64.43386276678117,49.360309229718276,82.71340699086475,3.380922483970726,66.08522974650064,68.22424087524413,13.890000343322754,25.409350369308147 38971,2014-03-05,UNH,78.26000213623047,78.5,77.58000183105469,67.16343688964844,3917600.0,2.0,1.2028365065939113,68.37146243171067,58.820520981985624,61.11142224611349,160.26472846932626,52.23127172732309,63.04124857584635,63.25467758178711,13.890000343322754,25.409350369308147 38972,2014-03-05,V,56.404998779296875,56.45000076293945,55.57500076293945,52.14691162109375,11328400.0,2.0,0.2897662460053567,53.71987780340221,50.88903218500111,53.71365080202766,21.56186834942458,5.14488709335385,52.010491053263344,51.34506657918294,13.890000343322754,25.409350369308147 38973,2014-03-05,VZ,47.81999969482422,47.869998931884766,47.34000015258789,29.576526641845703,40016400.0,2.0,-0.013224015973165137,30.067621545688183,28.606627721889943,49.32197516646157,58.87050513648785,2.283325833664826,29.43024164835612,29.724804496765138,13.890000343322754,25.409350369308147 38974,2014-03-05,WBA,69.18000030517578,69.18000030517578,67.95999908447266,50.91260528564453,4498600.0,2.0,1.815380375294744,53.23540871262622,43.54215705275464,65.38837426709685,94.34466035202999,58.44369886626066,46.35502166748047,44.64187825520833,13.890000343322754,25.409350369308147 38975,2014-03-05,WMT,75.31999969482422,75.33000183105469,74.58000183105469,60.68130874633789,5524800.0,2.0,-0.17808240695832467,61.727572937708075,58.80108917166693,47.41992331881884,61.5997977020817,12.700006967973085,60.25378227233887,61.797721989949544,13.890000343322754,25.409350369308147 38976,2014-03-06,AAPL,19.028213500976562,19.087142944335938,18.860713958740234,16.73949432373047,185488800.0,3.0,-0.008201269436266756,17.27964140116692,16.1653546696949,50.45869735944217,28.054666116486217,1.861819953548242,16.565157413482666,16.939984814325967,14.210000038146973,16.240258507132083 38977,2014-03-06,AMGN,126.69000244140625,127.41999816894531,124.12000274658203,95.60391998291016,3067500.0,3.0,1.315989414706749,98.754270048101,90.59976590160602,56.40851730591978,88.58608875713479,27.371019588115615,93.46668268839518,90.90386772155762,14.210000038146973,16.240258507132083 38978,2014-03-06,AXP,92.55999755859375,93.63999938964844,92.36000061035156,81.04926300048828,3957900.0,3.0,1.1430857645094648,80.77144922727454,74.49090886598718,62.38165035568866,166.3471760732908,43.513554642361676,76.48979949951172,76.22533289591472,14.210000038146973,16.240258507132083 38979,2014-03-06,BA,129.00999450683594,129.3699951171875,128.02999877929688,110.7541275024414,3595900.0,3.0,-0.5940636115854687,113.59459677259682,106.89742898423913,48.30646828811914,-4.013482460212088,9.144776950601333,110.54735056559245,114.14016660054524,14.210000038146973,16.240258507132083 38980,2014-03-06,CAT,96.94999694824219,98.1500015258789,96.66000366210938,74.4605484008789,6714300.0,3.0,1.0217390485371283,75.03263245303161,71.91099852841371,61.520434678208424,83.14074864761311,24.693053259257873,72.19977747599283,69.93615786234538,14.210000038146973,16.240258507132083 38981,2014-03-06,CRM,63.75,63.869998931884766,62.72999954223633,63.13999938964844,3958800.0,3.0,1.027591256707744,65.35151137687468,60.40448876045441,56.72147356545369,63.9800377151265,9.072678214696154,61.76700019836426,58.507666778564456,14.210000038146973,16.240258507132083 38982,2014-03-06,CSCO,21.8799991607666,21.979999542236328,21.75,16.0876407623291,23567000.0,3.0,-0.08008414067743885,16.943351383485435,15.806273727140782,47.46908048944724,-54.87400024915838,20.714403127614084,16.308087666829426,16.159872643152873,14.210000038146973,16.240258507132083 38983,2014-03-06,CVX,114.70999908447266,115.1500015258789,114.3499984741211,76.95140838623047,5179600.0,3.0,-0.04725459597176496,78.33029241660185,73.85328683754855,47.53022112312314,32.37001713247093,10.0833883893354,76.04224955240885,78.57789433797201,14.210000038146973,16.240258507132083 38984,2014-03-06,DIS,82.86000061035156,83.41999816894531,82.83999633789062,76.69914245605469,5774400.0,3.0,1.8431783574874885,76.86254739829724,69.31955709389027,66.36249660201666,122.42663185827205,37.46466329611578,70.89471893310547,69.3007319132487,14.210000038146973,16.240258507132083 38985,2014-03-06,GS,172.7100067138672,174.0,172.49000549316406,144.87664794921875,3403500.0,3.0,0.6030941322383683,143.59119700346514,132.79282246674973,56.24319347254729,263.7758866518407,32.555380624998634,138.00436553955078,142.1008529663086,14.210000038146973,16.240258507132083 38986,2014-03-06,HD,82.77999877929688,82.88999938964844,82.2300033569336,65.87489318847656,6168400.0,3.0,0.932722977252304,67.36880894277104,59.12921351816647,60.37003872773751,131.19332903816132,31.322180307257142,62.75367571512858,63.6064546585083,14.210000038146973,16.240258507132083 38987,2014-03-06,HON,90.6177749633789,91.04679107666016,90.28409576416016,74.34703826904297,3925550.0,3.0,0.8172110253781426,74.9620914502665,71.93028983635459,60.45176454338361,89.8844364622551,21.37624678055248,72.38537801106771,71.1160664876302,14.210000038146973,16.240258507132083 38988,2014-03-06,IBM,179.13002014160156,180.10516357421875,178.68069458007812,119.88784790039062,3992896.0,3.0,1.147069138996855,121.097298226661,112.39008275478432,57.646547242733334,123.37809291117968,37.55684867461758,115.26804885864257,115.8425532023112,14.210000038146973,16.240258507132083 38989,2014-03-06,INTC,24.56999969482422,24.649999618530273,24.3799991607666,18.800077438354492,22371700.0,3.0,-0.008271466862762367,19.068473696460646,18.424821400890426,50.71037776077065,11.797531195721493,7.337558255770841,18.67336432139079,18.940410963694255,14.210000038146973,16.240258507132083 38990,2014-03-06,JNJ,93.19000244140625,93.6500015258789,92.81999969482422,71.83586883544922,7718300.0,3.0,0.3698285091779212,72.52501728303703,68.91327693693368,54.38265540465656,102.36829569691264,23.014686892966417,69.94876251220703,70.69085057576497,14.210000038146973,16.240258507132083 38991,2014-03-06,JPM,58.5099983215332,59.09000015258789,58.400001525878906,44.844322204589844,19420600.0,3.0,0.1783771680851629,44.80920029815427,42.57709387604006,57.22088582659698,152.00286247389698,22.827303610710473,43.18227195739746,43.51184361775716,14.210000038146973,16.240258507132083 38992,2014-03-06,KO,38.400001525878906,38.54999923706055,38.27000045776367,28.230213165283203,14700000.0,3.0,-0.0928026361521006,28.69740125830876,27.14589422051204,48.694115521450705,44.87396624764877,5.796972964643819,27.955036926269532,28.658652114868165,14.210000038146973,16.240258507132083 38993,2014-03-06,MCD,95.05999755859375,95.66999816894531,94.75,74.45173645019531,4362900.0,3.0,0.1929866335779451,74.7676370655705,73.13729838975176,53.03599480887915,43.559394503481585,1.9214118776275182,73.47183888753256,73.69754028320312,14.210000038146973,16.240258507132083 38994,2014-03-06,MMM,134.3699951171875,134.74000549316406,134.02000427246094,98.85409545898438,2236800.0,3.0,0.5398376288983258,99.84975777249018,94.39217185397466,55.19525233206318,117.78348703269971,4.824660463128653,96.1985850016276,97.60861536661784,14.210000038146973,16.240258507132083 38995,2014-03-06,MRK,54.446563720703125,55.00954055786133,54.39885330200195,40.439979553222656,11114774.0,3.0,0.8077013089742593,40.72305428345904,38.15609191099896,66.60668343976636,115.10152208322205,40.95519954457993,38.69459317525228,36.993117586771646,14.210000038146973,16.240258507132083 38996,2014-03-06,MSFT,38.13999938964844,38.2400016784668,37.88999938964844,32.431034088134766,23582200.0,3.0,0.37664864570686163,32.97728576439394,30.73369560462461,56.38485526012805,95.47597161287985,17.481225570212523,31.50787130991618,31.241816234588622,14.210000038146973,16.240258507132083 38997,2014-03-06,NKE,38.900001525878906,39.19499969482422,38.68000030517578,35.25889205932617,5536400.0,3.0,0.5152720508570212,36.22508515785743,32.116061692728515,57.595255377949016,99.67114516038929,13.436053395017765,33.558759689331055,34.05890096028646,14.210000038146973,16.240258507132083 38998,2014-03-06,PG,78.04000091552734,78.44000244140625,77.83999633789062,58.99079132080078,6475600.0,3.0,-0.11330350177468773,59.78429551640151,58.12702383479478,47.565461854963345,25.450232577762193,10.621492352575089,58.81043866475423,59.92884432474772,14.210000038146973,16.240258507132083 38999,2014-03-06,TRV,83.94000244140625,84.52999877929688,83.75,67.78128814697266,1922100.0,3.0,0.04452197482527254,68.26805045877815,64.79334480489372,50.98547758951582,99.17646157525104,1.6564321731525944,66.09436264038087,68.16959698994954,14.210000038146973,16.240258507132083 39000,2014-03-06,UNH,78.1500015258789,78.33999633789062,77.55000305175781,66.86201477050781,4200500.0,3.0,1.2344226519944357,68.71216270199182,59.06714714297889,60.075312625716535,138.6684401710594,51.66935409714336,63.16296183268229,63.31409912109375,14.210000038146973,16.240258507132083 39001,2014-03-06,V,55.939998626708984,56.51750183105469,55.83000183105469,52.39266586303711,9120400.0,3.0,0.262245698671002,53.48954117962619,51.32153212359647,54.497324254414494,44.05700095469579,6.218156597765152,51.9425345102946,51.432259750366214,14.210000038146973,16.240258507132083 39002,2014-03-06,VZ,47.459999084472656,47.529998779296875,47.25,29.62646484375,30857100.0,3.0,0.0004108288411011074,30.09676100819949,28.625556115213595,49.63892403038546,37.927987004609214,0.8141313616426051,29.432946523030598,29.70932283401489,14.210000038146973,16.240258507132083 39003,2014-03-06,WBA,68.86000061035156,68.91999816894531,66.63999938964844,49.59667205810547,6448800.0,3.0,1.6760213397012578,52.82008954059822,44.63689631450433,60.69881566936425,73.39489657651707,42.19603488436003,46.555352528889976,44.7691728591919,14.210000038146973,16.240258507132083 39004,2014-03-06,WMT,74.86000061035156,75.11000061035156,74.51000213623047,60.746192932128906,5106600.0,3.0,-0.13813403135380753,61.71850947119367,58.973211872800476,47.72686736915349,57.66972927139256,11.47481328308977,60.24107259114583,61.72930628458659,14.210000038146973,16.240258507132083 39005,2014-03-07,AAPL,18.967500686645508,18.999286651611328,18.787500381469727,16.729719161987305,220729600.0,4.0,-0.003925833803474887,17.242136796062155,16.259408919269873,50.3592527999333,24.215245274202672,5.147578838903141,16.541575717926026,16.922838068008424,14.109999656677246,20.793648109194066 39006,2014-03-07,AMGN,125.30999755859375,125.9000015258789,120.26000213623047,94.1181640625,7124700.0,4.0,1.1130588732122675,98.0000881336721,91.87577246203104,53.68146353151967,29.00148481336037,4.164098325841456,93.44837977091471,91.0175178527832,14.109999656677246,20.793648109194066 39007,2014-03-07,AXP,94.11000061035156,94.3499984741211,93.36000061035156,81.34390258789062,3864600.0,4.0,1.2696204594606542,81.12331327998736,74.84709763920209,62.90961117845128,174.71665123197985,46.91929768885464,76.62528559366862,76.34566294352213,14.109999656677246,20.793648109194066 39008,2014-03-07,BA,129.75,130.16000366210938,128.07000732421875,110.47908020019531,4297800.0,4.0,-0.5609591223810639,112.70572568132228,108.34995363996678,47.92593603704703,11.903031094418553,4.632660232863977,110.20419896443686,114.06303215026855,14.109999656677246,20.793648109194066 39009,2014-03-07,CAT,97.77999877929688,97.87000274658203,96.5,74.04095458984375,5259200.0,4.0,0.9732143269987006,74.89496878822811,72.29431877891057,60.06880594651433,71.47024346031577,22.83665252374436,72.41771697998047,70.08262468973795,14.109999656677246,20.793648109194066 39010,2014-03-07,CRM,63.20000076293945,63.36000061035156,59.72999954223633,60.7400016784668,11239300.0,4.0,0.7637383112522755,65.43360091055897,60.22639931832287,52.108105892775626,-20.74186190166215,12.51974700556342,61.78900019327799,58.6253334681193,14.109999656677246,20.793648109194066 39011,2014-03-07,CSCO,21.920000076293945,21.940000534057617,21.65999984741211,16.021284103393555,33180000.0,4.0,-0.08671049788327423,16.927519541305287,15.766072434860483,46.66914075512537,-66.7982307902844,23.528191081820044,16.287689399719238,16.16811599731445,14.109999656677246,20.793648109194066 39012,2014-03-07,CVX,115.06999969482422,115.94999694824219,114.63999938964844,77.10549926757812,5055600.0,4.0,-0.014695570252797552,78.27810559161725,74.22638812176166,48.0062804176943,57.10325785430798,0.7968921045754976,75.99160385131836,78.49778188069662,14.109999656677246,20.793648109194066 39013,2014-03-07,DIS,83.5999984741211,83.6500015258789,82.0199966430664,75.65919494628906,7478100.0,4.0,1.8223672768654922,76.94139428459083,69.85271963752832,63.30610024710235,104.40079837669872,28.10235231726177,71.12234344482422,69.4842918395996,14.109999656677246,20.793648109194066 39014,2014-03-07,GS,173.97999572753906,175.58999633789062,173.11000061035156,146.27008056640625,4088900.0,4.0,1.0388158031084913,145.0549354844817,132.4248267835847,57.752140423659036,277.8772568379785,37.16858595426592,138.11864624023437,142.20093688964843,14.109999656677246,20.793648109194066 39015,2014-03-07,HD,82.61000061035156,82.66999816894531,82.04000091552734,65.98678588867188,5287700.0,4.0,0.9628848371527781,67.63883156709566,59.369976950360396,60.724865876682216,118.90156015648651,28.541245842682468,62.81522585550944,63.645756276448566,14.109999656677246,20.793648109194066 39016,2014-03-07,HON,91.02772521972656,91.43766784667969,90.77984619140625,74.88846588134766,5045473.0,4.0,0.8492541042101749,74.85712335674248,72.40698873432197,61.91890751141963,104.55043502217691,25.02705525166624,72.54416885375977,71.22058067321777,14.109999656677246,20.793648109194066 39017,2014-03-07,IBM,180.06692504882812,180.6118621826172,178.94837951660156,119.9134521484375,4307219.0,4.0,1.2117255962368887,121.0029956564616,113.3156337991048,57.69116373078847,119.28354562443383,39.81477119917066,115.394691212972,115.96168772379558,14.109999656677246,20.793648109194066 39018,2014-03-07,INTC,24.700000762939453,24.850000381469727,24.56999969482422,18.80771255493164,25373400.0,4.0,-0.005367942060257036,19.02028151935638,18.522627912101136,50.80136100204998,56.555738162055654,2.1370757897053294,18.666936937967936,18.939717451731365,14.109999656677246,20.793648109194066 39019,2014-03-07,JNJ,93.37000274658203,93.4800033569336,92.69000244140625,72.16838073730469,6792000.0,4.0,0.42838786829408093,72.38208389332249,69.45866317699,55.423437070677686,101.86126354843805,20.942469825182904,69.98079249064128,70.68511098225912,14.109999656677246,20.793648109194066 39020,2014-03-07,JPM,59.349998474121094,59.79999923706055,59.06999969482422,45.22500991821289,18602200.0,4.0,0.2828167567840296,45.064049708563275,42.54456311492305,58.61115937728204,175.95841434399463,29.613573325285884,43.25663185119629,43.553175354003905,14.109999656677246,20.793648109194066 39021,2014-03-07,KO,38.560001373291016,38.61000061035156,38.36000061035156,28.288923263549805,17047600.0,4.0,-0.06064071586406783,28.73357995459082,27.147873940978027,49.206686410756866,63.93588458476142,7.479535644142035,27.938158416748045,28.63602571487427,14.109999656677246,20.793648109194066 39022,2014-03-07,MCD,95.73999786376953,95.79000091552734,94.97000122070312,74.38941192626953,3724000.0,4.0,0.207685691373527,74.78710436561055,73.22392087242658,52.7416542614075,50.317269563445045,0.20984465341088557,73.49741897583007,73.70518112182617,14.109999656677246,20.793648109194066 39023,2014-03-07,MMM,134.8800048828125,135.0,133.7100067138672,98.87619018554688,2381400.0,4.0,0.5763782849554531,99.86265648176489,94.82543021867455,55.24080199423217,118.1893677643197,2.268023341682794,96.20545018513998,97.68700332641602,14.109999656677246,20.793648109194066 39024,2014-03-07,MRK,54.72328186035156,54.933204650878906,54.48473358154297,40.588294982910156,11144642.0,4.0,0.8094276755335486,40.754193559789904,38.386266645288224,67.15530049940554,113.48678028358232,40.955199544579926,38.83278350830078,37.09146893819173,14.109999656677246,20.793648109194066 39025,2014-03-07,MSFT,38.279998779296875,38.36000061035156,37.689998626708984,32.218509674072266,26591600.0,4.0,0.3532671598167134,32.88065837453491,30.999430240882564,55.05972544988435,81.54791094452233,11.89683055138515,31.567615254720053,31.234422079722087,14.109999656677246,20.793648109194066 39026,2014-03-07,NKE,39.54999923706055,40.04499816894531,39.540000915527344,35.81785202026367,8930800.0,4.0,0.5600058567260717,36.298329684849925,32.411041881922536,60.21142298327701,132.16750121320567,27.044968684330794,33.6632261912028,34.060197830200195,14.109999656677246,20.793648109194066 39027,2014-03-07,PG,78.41000366210938,78.5999984741211,78.11000061035156,59.23262023925781,5865400.0,4.0,-0.08428879493025931,59.74679984943747,58.276364136768585,48.54922350911002,50.51192365032578,12.81562427817514,58.81396509806315,59.85625247955322,14.109999656677246,20.793648109194066 39028,2014-03-07,TRV,84.7300033569336,84.86000061035156,83.70999908447266,67.40384674072266,2733700.0,4.0,0.07857503015411282,68.14463720062636,65.2153649356041,49.527379270330414,93.38966735579046,2.7458159689100916,66.13056335449218,68.11611378987631,14.109999656677246,20.793648109194066 39029,2014-03-07,UNH,78.01000213623047,78.06999969482422,77.04000091552734,66.65531158447266,3434700.0,4.0,1.228612994353938,68.94729084908259,59.39436678946721,59.36133876732827,116.06692549018797,42.13478093439471,63.28352584838867,63.36691780090332,14.109999656677246,20.793648109194066 39030,2014-03-07,V,56.23749923706055,56.432498931884766,55.8849983215332,52.790531158447266,8971200.0,4.0,0.2694340033999296,53.41127435918682,51.56231801752216,55.75200742455476,59.217130268396375,6.218156597765141,51.92475191752116,51.52717425028483,14.109999656677246,20.793648109194066 39031,2014-03-07,VZ,47.40999984741211,47.43000030517578,46.86000061035156,29.432947158813477,41073000.0,4.0,-0.004348590445690803,30.10449224083939,28.64716390997848,48.42484004615258,3.3846304928347895,5.475201527777645,29.418172772725423,29.68968957265218,14.109999656677246,20.793648109194066 39032,2014-03-07,WBA,66.80999755859375,67.66000366210938,66.5999984741211,49.96839904785156,5941500.0,4.0,1.5773903868974912,52.439941364377844,45.63227276220907,61.505572753945096,64.5350931124696,41.72524948750977,46.78188540140788,44.903279813130695,14.109999656677246,20.793648109194066 39033,2014-03-07,WMT,74.95999908447266,74.95999908447266,74.36000061035156,60.89316940307617,5054600.0,4.0,-0.09353665071796513,61.69073449412304,59.18279989918751,48.43228787688687,52.85832721212089,8.76625485990592,60.24380747477213,61.663205019632976,14.109999656677246,20.793648109194066 39092,2014-03-10,AAPL,18.8700008392334,19.047500610351562,18.869285583496094,16.744857788085938,178584000.0,0.0,0.0006762450141692966,17.229773770564947,16.307222307926267,50.51549559024401,36.723818739726354,2.726412249993343,16.529064337412517,16.90640352567037,14.199999809265137,10.790848076712525 39093,2014-03-10,AMGN,122.26000213623047,126.0999984741211,122.25,96.53543853759766,3786300.0,0.0,1.1342142888786526,97.75013942520599,92.67251911361237,57.16670041646271,65.16982407162463,5.121544135687412,93.6206886291504,91.16992403666178,14.199999809265137,10.790848076712525 39094,2014-03-10,AXP,93.62000274658203,93.87999725341797,93.13999938964844,81.20526123046875,2218700.0,0.0,1.3432290100758308,81.47979176050131,75.07127711767251,62.482749613618594,151.8114119817709,44.042630145634995,76.82028299967448,76.47030970255534,14.199999809265137,10.790848076712525 39095,2014-03-10,BA,126.51000213623047,127.27999877929688,124.76000213623047,109.0609359741211,7039200.0,0.0,-0.6417581745444352,112.6453841141078,108.46035242764026,45.99344114233721,-52.020837785929665,19.53183015394835,109.94653498331705,113.97622172037761,14.199999809265137,10.790848076712525 39096,2014-03-10,CAT,96.63999938964844,96.80000305175781,95.86000061035156,73.81208038330078,4640300.0,0.0,0.9058478497500886,74.83572206823798,72.49699430139093,59.27952447809299,45.689768871851925,15.485263983895944,72.68677215576172,70.22110850016276,14.199999809265137,10.790848076712525 39097,2014-03-10,CRM,60.7400016784668,60.97999954223633,59.58000183105469,59.779998779296875,6012000.0,0.0,0.4717309197365509,65.63273774562728,59.8502624374782,50.41148417899615,-75.15281467629666,13.435654411502654,61.835000101725264,58.726333427429196,14.199999809265137,10.790848076712525 39098,2014-03-10,CSCO,21.6299991607666,21.81999969482422,21.600000381469727,15.991789817810059,26163300.0,0.0,-0.09326675496706827,16.88498400948241,15.736353499672864,46.31030089413542,-79.52666061240285,25.414527486999244,16.27515541712443,16.175989627838135,14.199999809265137,10.790848076712525 39099,2014-03-10,CVX,115.44999694824219,115.94000244140625,114.12000274658203,77.61468505859375,6203000.0,0.0,0.05159991835735411,78.32954435992299,74.49498032879772,49.570364993729186,60.3750370921735,6.289697041837501,76.00441945393881,78.42261390686035,14.199999809265137,10.790848076712525 39100,2014-03-10,DIS,82.18000030517578,82.43000030517578,81.69000244140625,75.43830871582031,5209700.0,0.0,1.7676740269178168,76.8672875642353,70.50662448410453,62.671879915531015,88.28600104507287,24.455955021230277,71.40610707600912,69.65720074971517,14.199999809265137,10.790848076712525 39101,2014-03-10,GS,173.60000610351562,174.49000549316406,172.47000122070312,145.6405487060547,2179100.0,0.0,1.3181357580572524,146.07182519631613,132.4256708363987,56.83611456564743,224.77134535453175,33.24701482292089,138.29866638183594,142.2618069966634,14.199999809265137,10.790848076712525 39102,2014-03-10,HD,82.44000244140625,82.54000091552734,81.7300033569336,65.69102478027344,4139000.0,0.0,0.951949398659508,67.81667681924691,59.650162017423014,59.27369758181142,102.71430709305574,23.962914336243603,62.89569409688314,63.69331754048665,14.199999809265137,10.790848076712525 39103,2014-03-10,HON,90.6177749633789,90.97052001953125,90.2745590209961,74.7393798828125,2650179.0,0.0,0.8527880708853388,74.9777450425466,72.48544770647685,61.27143240847625,86.73956219852002,17.488424620767912,72.73260955810547,71.32300046284993,14.199999809265137,10.790848076712525 39104,2014-03-10,IBM,179.30210876464844,180.08604431152344,177.67686462402344,119.0892105102539,4802395.0,0.0,1.1828220563135972,120.91260785548015,113.99000139744955,55.73589123029166,94.19881596075795,27.452246976432615,115.55930989583334,116.070685450236,14.199999809265137,10.790848076712525 39105,2014-03-10,INTC,24.610000610351562,24.889999389648438,24.579999923706055,18.960371017456055,24908100.0,0.0,0.009145955488495616,19.01696659028504,18.57403110563781,52.61067886403798,79.39540079727786,3.9496301508502176,18.673662821451824,18.94295441309611,14.199999809265137,10.790848076712525 39106,2014-03-10,JNJ,93.16999816894531,93.48999786376953,92.79000091552734,72.2688980102539,4878200.0,0.0,0.47740426694463167,72.39787761884413,69.75632617754259,55.739232133285455,98.91645811851043,21.05176766538414,70.07068990071615,70.68488578796386,14.199999809265137,10.790848076712525 39107,2014-03-10,JPM,59.13999938964844,59.47999954223633,58.869998931884766,45.0727424621582,16945200.0,0.0,0.3492729707313771,45.23785369273614,42.56719162586738,57.833464619073524,146.8204391507129,26.270042526636004,43.360938771565756,43.5895741780599,14.199999809265137,10.790848076712525 39108,2014-03-10,KO,38.54999923706055,38.650001525878906,38.439998626708984,28.362321853637695,14540800.0,0.0,-0.02889640969561924,28.779720728601916,27.153101880345837,49.854598433996216,79.47482847438205,8.64238533571174,27.933511225382485,28.621349461873372,14.199999809265137,10.790848076712525 39109,2014-03-10,MCD,95.26000213623047,95.68000030517578,94.97000122070312,74.15574645996094,4388900.0,0.0,0.19819527847225515,74.79276268680107,73.2252930382966,51.630324242208474,38.08882258152748,0.2098446534108755,73.53812357584636,73.71266072591146,14.199999809265137,10.790848076712525 39110,2014-03-10,MMM,133.97999572753906,134.0800018310547,133.10000610351562,98.4706802368164,1966100.0,0.0,0.5660902186062771,99.89648996171287,95.09246191206641,54.1947471428408,88.90091730160697,2.7225833737299454,96.30842361450195,97.77108459472656,14.199999809265137,10.790848076712525 39111,2014-03-10,MRK,54.80915832519531,54.98091506958008,54.389312744140625,40.48234939575195,7737594.0,0.0,0.7931044950812591,40.83350606118632,38.487046764741415,66.3497938565874,106.93423925072987,38.5960904422255,38.958496220906575,37.18957080841064,14.199999809265137,10.790848076712525 39112,2014-03-10,MSFT,37.9900016784668,38.0099983215332,37.720001220703125,32.150508880615234,19006600.0,0.0,0.32549793054077725,32.79585823043276,31.21447349564145,54.63472137283151,63.46084481547793,11.89683055138515,31.603998311360677,31.234332116444907,14.199999809265137,10.790848076712525 39113,2014-03-10,NKE,39.584999084472656,39.68000030517578,39.224998474121094,35.601478576660156,5344400.0,0.0,0.5714113175983897,36.349131498368436,32.653799333540746,58.759721390077054,106.50013059666787,19.596541882459682,33.776658121744795,34.062069384257,14.199999809265137,10.790848076712525 39114,2014-03-10,PG,78.29000091552734,78.56999969482422,78.19999694824219,59.34598159790039,5229900.0,0.0,-0.05155284734070875,59.75227363153882,58.36308624700121,49.013109265408886,65.7143583514886,12.81562427817515,58.79759127298991,59.79967549641927,14.199999809265137,10.790848076712525 39115,2014-03-10,TRV,83.69999694824219,83.88999938964844,83.33999633789062,67.28335571289062,1954400.0,0.0,0.09474751253449654,67.91410223800168,65.71729043167605,49.064005187473285,58.41461764716787,2.323862623899837,66.20160064697265,68.06075477600098,14.199999809265137,10.790848076712525 39116,2014-03-10,UNH,77.27999877929688,77.9000015258789,77.11000061035156,67.06871032714844,2986400.0,0.0,1.243037658075778,69.21566204575258,59.68748355361267,60.33660106836803,109.51927240105142,42.1347809343947,63.4637996673584,63.42189000447591,14.199999809265137,10.790848076712525 39117,2014-03-10,V,56.377498626708984,56.592498779296875,56.18000030517578,52.776485443115234,7350400.0,0.0,0.2708749371821355,53.410676751096204,51.659317221682116,55.69592179573955,68.46210947825001,9.006801965891826,51.96101290384929,51.63026491800944,14.199999809265137,10.790848076712525 39118,2014-03-10,VZ,46.790000915527344,47.060001373291016,46.5,29.358030319213867,32384500.0,0.0,-0.014004195718836598,30.107783104312254,28.657605575192143,47.955115390905085,-36.073792107450984,10.95655880952318,29.405687650044758,29.67415952682495,14.199999809265137,10.790848076712525 39119,2014-03-10,WBA,67.0,67.23999786376953,66.52999877929688,49.64871597290039,4176900.0,0.0,1.4566376812927686,52.12549205308974,46.40124401563585,60.402483256805304,56.804634790293846,40.852898621101055,47.02538515726725,45.03279819488525,14.199999809265137,10.790848076712525 39120,2014-03-10,WMT,74.5199966430664,74.5999984741211,74.05000305175781,60.77070999145508,4827000.0,0.0,-0.06729858019848933,61.7122208023607,59.2554347609938,47.875423048864256,26.536473666791537,3.225429702444169,60.25706329345703,61.60682627360026,14.199999809265137,10.790848076712525 39121,2014-03-11,AAPL,19.123214721679688,19.240713119506836,19.02107048034668,16.90791893005371,279224400.0,1.0,0.017281882250330227,17.243198802427738,16.31619069342187,52.192167185981425,70.29550709972655,6.496719024908358,16.517358684539794,16.894876050949097,14.800000190734863,66.14139251424264 39122,2014-03-11,AMGN,125.44999694824219,125.5999984741211,123.73999786376953,95.66553497314453,2655200.0,1.0,1.068469509243485,97.47852546476804,93.29671257234133,55.6089754948773,62.76681066749922,5.12154413568739,93.78365961710612,91.32123565673828,14.800000190734863,66.14139251424264 39123,2014-03-11,AXP,93.83000183105469,93.87999725341797,93.02999877929688,80.77191925048828,1946200.0,1.0,1.351023482837732,81.76834358584567,75.20391669857817,61.141325469419925,136.0854730155616,42.550817642806,77.03636728922525,76.60775947570801,14.800000190734863,66.14139251424264 39124,2014-03-11,BA,127.02999877929688,127.2699966430664,125.62000274658203,108.01236724853516,4190000.0,1.0,-0.7813952997955624,112.75427008354013,108.28470162666495,44.61733745756853,-48.08458315567349,19.53183015394834,109.63369140625,113.88817392985025,14.800000190734863,66.14139251424264 39125,2014-03-11,CAT,97.08999633789062,97.91000366210938,96.62000274658203,73.88072204589844,5731200.0,1.0,0.8482204819733425,74.66338737007128,72.84785149101272,59.44485121928601,68.09624950534322,23.92608208727029,72.82791112263997,70.37513720194498,14.800000190734863,66.14139251424264 39126,2014-03-11,CRM,59.9900016784668,62.36000061035156,59.52000045776367,61.02000045776367,9907300.0,1.0,0.3364918617630437,65.6342284453554,59.8467716919737,52.47895186378903,-45.59395949996571,2.8458752129425,61.96633338928223,58.88616676330567,14.800000190734863,66.14139251424264 39127,2014-03-11,CSCO,21.860000610351562,21.93000030517578,21.579999923706055,15.932807922363281,34642200.0,1.0,-0.10204566308867413,16.80800026945417,15.723388013321712,45.58519934361292,-73.7587800990304,19.631252552039953,16.26557067235311,16.18690473238627,14.800000190734863,66.14139251424264 39128,2014-03-11,CVX,115.9000015258789,116.2300033569336,114.23999786376953,76.72359466552734,6274300.0,1.0,0.03186866105964725,78.1442146016275,74.93514025677094,47.01018752224936,55.97999250102373,2.8932995050741073,75.98443298339843,78.34986127217611,14.800000190734863,66.14139251424264 39129,2014-03-11,DIS,82.19000244140625,82.33000183105469,80.72000122070312,74.59162902832031,7171600.0,1.0,1.6371373571363819,76.791616011227,70.94950184765972,60.2773381380343,71.96501512304027,14.23836381290926,71.67606633504232,69.83190739949545,14.800000190734863,66.14139251424264 39130,2014-03-11,GS,173.9600067138672,173.9600067138672,169.85000610351562,142.60195922851562,3832300.0,1.0,1.2795600862839933,146.26859831429388,133.02056336783502,52.66511399726271,145.55398366513197,18.43027087066191,138.45966186523438,142.30173085530598,14.800000190734863,66.14139251424264 39131,2014-03-11,HD,81.69000244140625,81.8499984741211,81.05000305175781,65.35338592529297,4667900.0,1.0,0.9055991675491413,67.890437707183,60.003863135102165,57.64679701846479,78.45983092039314,14.407820160093424,62.97076937357585,63.73005561828613,14.800000190734863,66.14139251424264 39132,2014-03-11,HON,90.69404602050781,90.8275146484375,89.54999542236328,73.84484100341797,2566686.0,1.0,0.7744792387744468,74.90339565120044,72.69363041081127,57.53693525401967,58.45522808388895,7.548255595597034,72.84385732014974,71.42860247294108,14.800000190734863,66.14139251424264 39133,2014-03-11,IBM,179.1682586669922,180.1625213623047,177.85850524902344,119.32557678222656,4424057.0,1.0,1.165552808196992,120.67068214644335,114.84657325516797,56.17650615526891,91.07173942968456,27.86234670877571,115.76866251627604,116.20395647684732,14.800000190734863,66.14139251424264 39134,2014-03-11,INTC,24.780000686645508,24.850000381469727,24.610000610351562,18.876405715942383,26656800.0,1.0,0.013714928598385967,19.000853189064053,18.623729292320228,51.53236769590409,69.58172460845536,3.949630150850223,18.679857953389487,18.949832598368328,14.800000190734863,66.14139251424264 39135,2014-03-11,JNJ,93.70999908447266,93.75,93.08999633789062,72.29985046386719,5837200.0,1.0,0.5128360654127135,72.50751407355258,69.8841561534982,55.83889109706578,101.7110274173893,23.97461549603644,70.17876637776693,70.69835739135742,14.800000190734863,66.14139251424264 39136,2014-03-11,JPM,59.41999816894531,59.45000076293945,58.130001068115234,44.30376434326172,19420000.0,1.0,0.3360165024222468,45.261642785807574,42.65379872725395,54.08433463520706,103.98877104931312,14.57975377638934,43.439613087972006,43.62109883626302,14.800000190734863,66.14139251424264 39137,2014-03-11,KO,38.84000015258789,38.84000015258789,38.540000915527344,28.472381591796875,13812100.0,1.0,0.005083483476923334,28.806192993693223,27.143506980366837,50.827559081527966,104.25995752391171,14.12273429465969,27.935223197937013,28.6050830523173,14.800000190734863,66.14139251424264 39138,2014-03-11,MCD,95.94000244140625,98.91999816894531,95.70999908447266,76.9443588256836,16354400.0,1.0,0.41095454222863737,75.66593326284338,72.7198859815414,61.61561578148043,221.92709077079246,39.342303622030485,73.68104985555013,73.76880531311035,14.800000190734863,66.14139251424264 39139,2014-03-11,MMM,133.72999572753906,133.83999633789062,132.22999572753906,97.69652557373047,1928900.0,1.0,0.48982266964087273,99.72507550188813,95.53347094586577,52.24105600108236,62.852417038082606,9.458822297812587,96.41635462443034,97.85178565979004,14.800000190734863,66.14139251424264 39140,2014-03-11,MRK,54.770992279052734,54.80915832519531,53.979007720947266,40.03741455078125,11408004.0,1.0,0.7357840726770206,40.82887171327806,38.61880628049636,63.06351935989733,83.72244845719226,28.69557413340654,39.05642979939778,37.28585643768311,14.800000190734863,66.14139251424264 39141,2014-03-11,MSFT,37.869998931884766,38.22999954223633,37.720001220703125,32.320526123046875,25216400.0,1.0,0.3135946627773549,32.729960950892504,31.40736586185163,55.522694390882485,75.32529760139559,16.864093270334113,31.6679869333903,31.24410711924235,14.800000190734863,66.14139251424264 39142,2014-03-11,NKE,39.525001525878906,39.810001373291016,39.28499984741211,35.52033996582031,4906600.0,1.0,0.5673628143675629,36.32684128548278,32.962433693154914,58.215241264561186,100.57934212393222,21.623704153975957,33.883640416463216,34.080358823140465,14.800000190734863,66.14139251424264 39143,2014-03-11,PG,78.58999633789062,79.38999938964844,78.56999969482422,59.66338348388672,6595800.0,1.0,2.280249333352913e-06,59.83602917094902,58.348855091135945,50.31073483829188,122.45966791405591,23.774407037220747,58.80968246459961,59.74376392364502,14.800000190734863,66.14139251424264 39144,2014-03-11,TRV,84.13999938964844,84.18000030517578,83.33999633789062,67.12276458740234,1859000.0,1.0,0.09352782903248169,67.86655031923988,65.9028184246566,48.439159069547706,57.992905666937915,1.738312268836725,66.24918975830079,68.02054913838704,14.800000190734863,66.14139251424264 39145,2014-03-11,UNH,77.91000366210938,78.44999694824219,77.5199966430664,66.98259735107422,3471200.0,1.0,1.2333039502727274,69.21115179047338,60.38438386931667,60.02618407778832,108.2185576441043,46.2951459035478,63.63976847330729,63.502841313680015,14.800000190734863,66.14139251424264 39146,2014-03-11,V,56.48749923706055,57.09749984741211,56.157501220703125,53.16968536376953,11062800.0,1.0,0.30028335547188334,53.397251092822934,51.83720096406183,56.950091015041764,88.08512202330844,17.303374871064747,52.049551010131836,51.715651257832846,14.800000190734863,66.14139251424264 39147,2014-03-11,VZ,46.72999954223633,46.790000915527344,46.36000061035156,29.15203094482422,42625900.0,1.0,-0.03784253517795122,30.107362423082243,28.6449166677991,46.66746177430157,-65.25558102232712,13.05253279177535,29.38508726755778,29.660959688822427,14.800000190734863,66.14139251424264 39148,2014-03-11,WBA,66.94999694824219,67.19999694824219,66.2699966430664,49.455406188964844,3309000.0,1.0,1.3300102775415823,51.473028147434846,47.51183284499679,59.73234670301423,51.0372179539979,37.492676410994555,47.25824839274089,45.14577693939209,14.800000190734863,66.14139251424264 39149,2014-03-11,WMT,74.72000122070312,74.97000122070312,74.19999694824219,61.17079162597656,9005600.0,1.0,-0.014059407890073317,61.7759160911756,59.32505741956659,49.825179366484875,54.67589121999849,9.131568811241289,60.29095649719238,61.55698013305664,14.800000190734863,66.14139251424264 39150,2014-03-12,AAPL,19.089643478393555,19.191070556640625,19.0,16.924320220947266,199326400.0,2.0,0.03140341745250552,17.24546777140508,16.315970979815624,52.36012499624182,64.12584863127493,5.3936225579896435,16.552181879679363,16.884050353368124,14.470000267028809,11.251072465467717 39151,2014-03-12,AMGN,122.9800033569336,126.0,122.9800033569336,96.98191833496094,2761100.0,2.0,1.1097944143551928,97.53935531206885,93.60077682904442,57.425060659875676,67.52632877524778,0.7508620626009768,93.9348538716634,91.50061429341635,14.470000267028809,11.251072465467717 39152,2014-03-12,AXP,92.68000030517578,92.91999816894531,91.9000015258789,80.51192474365234,2486100.0,2.0,1.3209936819453105,81.96997316664618,75.37667905503349,60.33733888136438,103.0198550767187,27.994229961598577,77.21720809936524,76.74952036539713,14.470000267028809,11.251072465467717 39153,2014-03-12,BA,125.0,125.19999694824219,123.80999755859375,106.94657135009766,5040100.0,2.0,-0.9669135715936648,113.02065090364889,107.58857532315776,43.25649764079933,-93.64088145973388,26.688530999736663,109.29301350911459,113.7766648610433,14.470000267028809,11.251072465467717 39154,2014-03-12,CAT,96.30000305175781,97.23999786376953,96.30000305175781,73.865478515625,4448600.0,2.0,0.7921884964629413,74.49333349759698,73.15980599825264,59.38945748509604,51.514843137893244,20.22575877837165,72.93853378295898,70.52524833679199,14.470000267028809,11.251072465467717 39155,2014-03-12,CRM,60.400001525878906,61.529998779296875,59.63999938964844,61.52000045776367,5573400.0,2.0,0.2665867096554493,65.61961935226502,59.89038087661682,53.29127095160533,-55.18959144527143,2.8458752129424925,62.03800010681152,59.06183344523112,14.470000267028809,11.251072465467717 39156,2014-03-12,CSCO,21.530000686645508,21.920000076293945,21.530000686645508,16.0876407623291,31854300.0,2.0,-0.09540947380675036,16.73098919870874,15.734779996847898,47.804528249997,-65.21465317267854,21.392506262521753,16.267291100819907,16.204912439982095,14.470000267028809,11.251072465467717 39157,2014-03-12,CVX,114.13999938964844,116.36000061035156,114.12999725341797,77.48741149902344,6812900.0,2.0,0.07697778053763216,78.21098764135363,75.07406179712294,49.33069832499069,70.78383789682033,1.3415789321546905,75.98082987467448,78.30212542215983,14.470000267028809,11.251072465467717 39158,2014-03-12,DIS,80.58999633789062,81.38999938964844,80.05000305175781,74.89533996582031,6378300.0,2.0,1.5404358546621921,76.78260250492238,71.28890933589793,60.832651870059415,59.439374467545036,7.7092976964065265,71.93682301839193,70.01213607788085,14.470000267028809,11.251072465467717 39159,2014-03-12,GS,169.1300048828125,169.99000549316406,167.80999755859375,142.45925903320312,2550000.0,2.0,1.2233716089291988,146.55028128879275,133.23268990261352,52.47801602933166,86.1142611198974,8.397735535127168,138.57239735921223,142.3290985107422,14.470000267028809,11.251072465467717 39160,2014-03-12,HD,80.7300033569336,80.8499984741211,80.23999786376953,64.7664794921875,7048700.0,2.0,0.8121459186816082,67.8751596066118,60.36473297151319,54.935412646803954,51.05018188620564,4.182426187654623,63.036939239501955,63.76327362060547,14.470000267028809,11.251072465467717 39161,2014-03-12,HON,88.9207763671875,89.48326110839844,88.29154968261719,73.64083099365234,2778881.0,2.0,0.6880258881789416,74.90436778950675,72.70379261088388,56.7213003724909,11.729222836895996,7.051998795073089,72.9441396077474,71.5328862508138,14.470000267028809,11.251072465467717 39162,2014-03-12,IBM,177.829833984375,179.2064971923828,177.71510314941406,118.9805908203125,5055318.0,2.0,1.1112198697398838,120.57216109848879,115.36167374037841,55.3446989394578,77.74840354517724,26.42981874107093,115.98875630696615,116.35085932413737,14.470000267028809,11.251072465467717 39163,2014-03-12,INTC,24.649999618530273,24.8799991607666,24.610000610351562,18.899307250976562,21244800.0,2.0,0.018965215982383654,19.004561744021508,18.642156471920877,51.811047617965926,75.45667741460662,5.45040069350873,18.682280031840005,18.956462351481118,14.470000267028809,11.251072465467717 39164,2014-03-12,JNJ,92.81999969482422,93.62000274658203,92.6500015258789,72.38493347167969,6154900.0,2.0,0.5415389843181799,72.66015434271516,69.83160438531219,56.119845974747996,90.01500358850983,16.192860147673777,70.2855837504069,70.73820101420084,14.470000267028809,11.251072465467717 39165,2014-03-12,JPM,57.70000076293945,57.959999084472656,57.41999816894531,44.09819412231445,17932100.0,2.0,0.30540236857260794,45.27695567885897,42.675792429051185,53.131811811881775,43.58127949623584,4.643336064304289,43.49493891398112,43.646171951293944,14.470000267028809,11.251072465467717 39166,2014-03-12,KO,38.27000045776367,38.5,38.209999084472656,28.453889846801758,15673700.0,2.0,0.030172850510190585,28.82177050043127,27.137821746578005,50.65672522316907,67.48993838431939,2.6859466809045967,27.9328945795695,28.599760341644288,14.470000267028809,11.251072465467717 39167,2014-03-12,MCD,98.41000366210938,99.06999969482422,98.1500015258789,76.88983154296875,6701700.0,2.0,0.5686132756989508,76.23295680439776,72.47810047709638,61.359393087950934,263.216460635336,40.497091674767965,73.81932652791342,73.83897374471029,14.470000267028809,11.251072465467717 39168,2014-03-12,MMM,132.07000732421875,132.75999450683594,131.58999633789062,97.74079895019531,2637000.0,2.0,0.42801864655531574,99.65814635036705,95.78066514255286,52.34269639671405,40.59076756137906,14.134483800359016,96.50500996907552,97.93554395039877,14.470000267028809,11.251072465467717 39169,2014-03-12,MRK,53.8072509765625,54.32251739501953,53.683204650878906,40.12215805053711,9954218.0,2.0,0.6892500713701537,40.86608811298006,38.65998381695159,63.420492342625224,66.24185066160435,21.9804120597108,39.14918429056804,37.38579088846843,14.470000267028809,11.251072465467717 39170,2014-03-12,MSFT,37.79999923706055,38.43000030517578,37.790000915527344,32.533050537109375,30494100.0,2.0,0.3176485269018592,32.730000797603836,31.524354442264325,56.620683440144155,92.16857033898312,21.182452558969803,31.732309341430664,31.262908840179442,14.470000267028809,11.251072465467717 39171,2014-03-12,NKE,39.04999923706055,39.5,39.01499938964844,35.596961975097656,4296800.0,2.0,0.5638375340650512,36.359224889482,33.1651876471391,58.59008979963642,84.78772434660367,15.176675487093819,33.98104337056478,34.102696355183916,14.470000267028809,11.251072465467717 39172,2014-03-12,PG,78.66000366210938,79.44999694824219,78.62000274658203,59.882537841796875,7469300.0,2.0,0.057876847165999834,59.90335063216005,58.31176357987608,51.197877456192245,134.44694038704765,24.51650161655122,58.81295674641927,59.71300563812256,14.470000267028809,11.251072465467717 39173,2014-03-12,TRV,83.1500015258789,83.7300033569336,83.0,67.0022964477539,1758500.0,2.0,0.0818963982936225,67.87244316762639,65.95419638925839,47.96512497677905,37.08225519573163,3.0835812489676697,66.27120819091797,67.98458951314291,14.470000267028809,11.251072465467717 39174,2014-03-12,UNH,77.27999877929688,77.69999694824219,77.2300033569336,67.06903076171875,2875400.0,2.0,1.2185180529824464,69.21107204915617,61.0097142362442,60.238588105953326,91.5491559270634,40.59764452968335,63.81689580281576,63.60145193735759,14.470000267028809,11.251072465467717 39175,2014-03-12,V,56.529998779296875,56.91999816894531,56.3224983215332,52.916927337646484,9394800.0,2.0,0.2997390730683165,53.38785615503589,51.94419264257154,55.89783311260448,76.41017916398988,17.303374871064754,52.09275194803874,51.80546887715658,14.470000267028809,11.251072465467717 39176,2014-03-12,VZ,46.56999969482422,46.61000061035156,46.130001068115234,28.93979263305664,45522100.0,2.0,-0.07301873443731921,30.104550365749873,28.594667621310677,45.36907182830469,-93.3315299620388,16.50407934154263,29.36427885691325,29.647927951812743,14.470000267028809,11.251072465467717 39177,2014-03-12,WBA,67.73999786376953,68.66999816894531,66.75,49.760223388671875,8243000.0,2.0,1.2399598628693695,51.351545566537126,47.85926299669529,60.448134640556496,62.03126214645689,45.36935322704693,47.51064427693685,45.2654390335083,14.470000267028809,11.251072465467717 39178,2014-03-12,WMT,74.8499984741211,75.75,74.81999969482422,61.6688232421875,8627600.0,2.0,0.06754143333579776,61.923157321911766,59.27656763841538,52.13099078886993,112.7061903749014,20.117719373915634,60.32738939921061,61.52341175079346,14.470000267028809,11.251072465467717 39179,2014-03-13,AAPL,19.194286346435547,19.273571014404297,18.898571014404297,16.73634147644043,257742800.0,3.0,0.027113969203494293,17.23391645004468,16.310900520780514,50.26633862036009,48.833904841964454,0.0603867745625718,16.586748441060383,16.8732843875885,16.219999313354492,17.21425908307222 39180,2014-03-13,AMGN,126.16999816894531,126.3499984741211,123.30999755859375,95.4268569946289,2436800.0,3.0,1.0054737696799805,97.4801646867358,93.79468348831301,54.69077720386443,57.003748682536624,2.7415546618229722,94.07327321370443,91.65930887858073,16.219999313354492,17.21425908307222 39181,2014-03-13,AXP,93.19999694824219,93.4800033569336,90.41000366210938,78.59664916992188,3990200.0,3.0,1.1296264852568498,81.96409118843907,75.52729751395351,54.84173415665545,69.0907672138024,11.889574304714085,77.36569519042969,76.85388526916503,16.219999313354492,17.21425908307222 39182,2014-03-13,BA,124.6500015258789,125.61000061035156,121.62999725341797,104.7634506225586,6071200.0,3.0,-1.2753957676882521,113.7149705277179,106.35792909996766,40.630567255227845,-124.48536947716549,34.22067451571145,109.0878194173177,113.6163776397705,16.219999313354492,17.21425908307222 39183,2014-03-13,CAT,97.19999694824219,97.7300033569336,95.05999755859375,72.9423599243164,8434600.0,3.0,0.6656219136770289,74.55572984855962,73.05468732673336,56.11370884417501,22.266681893486457,6.9924668449746905,73.06543299357097,70.65391019185384,16.219999313354492,17.21425908307222 39184,2014-03-13,CRM,61.79999923706055,62.16999816894531,58.41999816894531,59.060001373291016,9256600.0,3.0,0.012540447451904413,65.90148840031772,59.36651201166959,49.02592156329429,-113.04958769122823,11.218612891391947,62.074666849772136,59.19400011698405,16.219999313354492,17.21425908307222 39185,2014-03-13,CSCO,21.889999389648438,21.920000076293945,21.5,15.866453170776367,42144400.0,3.0,-0.10676748695694727,16.61611279527426,15.751597699720856,45.08698326415662,-84.59684608839876,22.482108993325348,16.2640962600708,16.22252632776896,16.219999313354492,17.21425908307222 39186,2014-03-13,CVX,115.5999984741211,115.75,114.12000274658203,76.68340301513672,5405100.0,3.0,0.04730501468429793,78.1044729105221,75.34272099816931,47.08540944201607,51.05872810830007,1.46370645125455,75.96902135213216,78.25305404663087,16.219999313354492,17.21425908307222 39187,2014-03-13,DIS,81.75,81.9800033569336,79.66000366210938,73.56087493896484,8570600.0,3.0,1.3406646941180327,76.66040446408388,71.59701130740049,57.1980935318586,48.13203082008927,12.421064277409034,72.2006467183431,70.17027702331544,16.219999313354492,17.21425908307222 39188,2014-03-13,GS,170.47999572753906,171.24000549316406,166.57000732421875,139.9243621826172,3421400.0,3.0,0.9631937470355183,146.54447789642603,133.55326685455054,49.26200793580445,60.863791462181744,13.213254530622635,138.66616821289062,142.31338144938152,16.219999313354492,17.21425908307222 39189,2014-03-13,HD,81.05999755859375,81.05999755859375,78.72000122070312,63.351524353027344,7665800.0,3.0,0.6167984229272463,67.81009094328985,60.58753250031367,49.16782787024056,22.733760477543115,11.656244226335438,63.105503718058266,63.76651414235433,16.219999313354492,17.21425908307222 39190,2014-03-13,HON,89.94087982177734,90.0838851928711,88.31061553955078,72.85618591308594,3705698.0,3.0,0.5498582607648501,74.94311924663688,72.58755931171274,53.6929153659463,3.9996777708602793,0.1177401816812353,73.03674926757813,71.61992785135905,16.219999313354492,17.21425908307222 39191,2014-03-13,IBM,178.2122344970703,178.7762908935547,175.6309814453125,117.49824523925781,5139207.0,3.0,0.9377380639729438,120.34593187960786,115.82174619046049,51.92700971701812,49.85261746284286,7.686262086422185,116.16897150675456,116.47909291585286,16.219999313354492,17.21425908307222 39192,2014-03-13,INTC,24.799999237060547,25.0,24.43000030517578,18.7542781829834,26243300.0,3.0,0.011293290805348022,19.003952989346473,18.64429072403243,49.930294779940034,54.29406310302583,4.155051966912093,18.685412406921387,18.962943236033123,16.219999313354492,17.21425908307222 39193,2014-03-13,JNJ,93.8499984741211,94.19999694824219,92.9800033569336,71.92093658447266,7659400.0,3.0,0.5208416450587379,72.73239032758585,69.85528896318564,54.17540717001231,93.61294837921643,23.003034122489186,70.40764668782552,70.76787986755372,16.219999313354492,17.21425908307222 39194,2014-03-13,JPM,58.0,58.34000015258789,57.189998626708984,43.71750259399414,17192500.0,3.0,0.24756801223099245,45.275843661889425,42.66928992880882,51.39767390935695,34.53967630479072,9.150792026037927,43.54290453592936,43.6666649500529,16.219999313354492,17.21425908307222 39195,2014-03-13,KO,38.45000076293945,38.4900016784668,37.91999816894531,28.084064483642578,18302800.0,3.0,0.019984173483553747,28.804331474988814,27.13771011284078,47.363222743325565,25.83473052658729,6.149252393486936,27.941965548197427,28.588029384613037,16.219999313354492,17.21425908307222 39196,2014-03-13,MCD,98.9000015258789,98.9000015258789,97.01000213623047,75.84606170654297,5480200.0,3.0,0.6023914614015524,76.40287092155812,72.56380388312938,56.691122724157296,184.9833598543626,21.677909487742188,73.94932912190755,73.8873690287272,16.219999313354492,17.21425908307222 39197,2014-03-13,MMM,133.19000244140625,133.6699981689453,130.63999938964844,96.44319152832031,2520700.0,3.0,0.2712061430019048,99.6292715867226,95.83682033222273,49.169950192915614,22.98484152341804,20.637552229646637,96.53966776529948,97.99950663248698,16.219999313354492,17.21425908307222 39198,2014-03-13,MRK,54.01717758178711,54.18893051147461,53.167938232421875,39.7093391418457,10605760.0,3.0,0.6120056836544023,40.82197468063488,38.79064548232898,60.475166483390495,41.00209268572904,11.17836583427847,39.24371554056803,37.47813873291015,16.219999313354492,17.21425908307222 39199,2014-03-13,MSFT,38.41999816894531,38.45000076293945,37.63999938964844,32.21002197265625,32169700.0,3.0,0.2914360446281954,32.710139387190104,31.603628427446136,54.50499740939921,70.68223595580463,16.337627942729874,31.774895095825194,31.2837797164917,16.219999313354492,17.21425908307222 39200,2014-03-13,NKE,39.625,39.8650016784668,39.165000915527344,35.39863204956055,8400400.0,3.0,0.5388288727132249,36.33046371520028,33.40341041504874,57.21569635130572,84.51902747859135,21.211933935516544,34.085916392008464,34.120455233256024,16.219999313354492,17.21425908307222 39201,2014-03-13,PG,79.31999969482422,79.76000213623047,79.19000244140625,59.84476852416992,9676600.0,3.0,0.09954766659580372,59.988629552022566,58.354956797464745,51.035429248131244,153.24485604896225,28.368293592729692,58.852001953125,59.68074264526367,16.219999313354492,17.21425908307222 39202,2014-03-13,TRV,83.68000030517578,83.86000061035156,82.51000213623047,66.32769775390625,2121000.0,3.0,0.01803602087456113,67.76023891869379,66.13205462989019,45.39184316984239,13.56546483027141,9.678477668952787,66.2944236755371,67.93924916585287,16.219999313354492,17.21425908307222 39203,2014-03-13,UNH,77.76000213623047,78.0999984741211,76.95999908447266,66.55909729003906,3178600.0,3.0,1.1523689613192403,68.93153403199923,61.89623429380644,58.34643366191049,81.63865758040673,43.823511905296506,63.989942677815755,63.69917062123616,16.219999313354492,17.21425908307222 39204,2014-03-13,V,56.665000915527344,56.872501373291016,55.10749816894531,51.67181396484375,11996400.0,3.0,0.19657152779272025,53.471352055671446,51.781355997917416,51.08755596575051,2.527145352597091,6.207523998033697,52.124352264404294,51.8592716217041,16.219999313354492,17.21425908307222 39205,2014-03-13,VZ,46.349998474121094,46.560001373291016,45.959999084472656,28.733795166015625,35184200.0,3.0,-0.1161791587556209,30.102867739312742,28.512701947576907,44.13611900310557,-108.70992903831365,19.0432992451452,29.329737281799318,29.634447606404624,16.219999313354492,17.21425908307222 39206,2014-03-13,WBA,67.16000366210938,68.08000183105469,66.56999969482422,49.760223388671875,4709800.0,3.0,1.155276946953883,51.32566960357621,48.02082125640914,60.448134640556496,54.941171102673906,43.01050870601672,47.775864919026695,45.39176012674967,16.219999313354492,17.21425908307222 39207,2014-03-13,WMT,75.70999908447266,76.18000030517578,74.91000366210938,61.178955078125,5824500.0,3.0,0.09162621114212754,61.96394672103957,59.272561457671365,49.80219195612677,107.26362862481541,25.430618773021173,60.36290740966797,61.48735726674398,16.219999313354492,17.21425908307222 39208,2014-03-14,AAPL,18.885356903076172,18.960357666015625,18.678571701049805,16.548368453979492,237199200.0,4.0,0.008449300331133003,17.172599744036326,16.309958887860645,48.26962554706168,-5.670510204628566,10.446671124075813,16.61606305440267,16.857781394322714,17.81999969482422,15.74610278611566 39209,2014-03-14,AMGN,123.4000015258789,124.91000366210938,122.36000061035156,94.33374786376953,2213600.0,4.0,0.8250830915362002,97.50844633761186,93.6424623232768,52.86051742401719,23.29735039095294,2.9088168940415073,94.13134460449218,91.80029551188152,17.81999969482422,15.74610278611566 39210,2014-03-14,AXP,90.55000305175781,91.22000122070312,89.63999938964844,78.14594268798828,3583900.0,4.0,0.930867891169953,81.93319584448624,75.6682537404747,53.65213101245837,30.375176064505137,4.617840259530219,77.46824773152669,76.93863716125489,17.81999969482422,15.74610278611566 39211,2014-03-14,BA,122.12000274658203,124.27999877929688,121.94999694824219,105.81205749511719,5698400.0,4.0,-1.418900122171479,113.84014931923095,105.68353537315186,42.36895461959094,-111.738546175503,34.22067451571145,109.0101687113444,113.46088943481445,17.81999969482422,15.74610278611566 39212,2014-03-14,CAT,95.44999694824219,96.25,95.19999694824219,72.77449798583984,5002000.0,4.0,0.5454839302064443,74.635049053214,72.92043648145398,55.53746636802868,-9.016815394374442,6.992466844974693,73.12112630208334,70.76297314961751,17.81999969482422,15.74610278611566 39213,2014-03-14,CRM,58.9900016784668,59.290000915527344,57.61000061035156,58.15999984741211,6782900.0,4.0,-0.2584365514665876,66.20370839027589,58.56729189964111,47.58448522606777,-180.58985247361102,16.335819399594243,61.981000137329104,59.31066678365072,17.81999969482422,15.74610278611566 39214,2014-03-14,CSCO,21.549999237060547,21.649999618530273,21.280000686645508,15.741110801696777,38256700.0,4.0,-0.12444831317548122,16.609928180016514,15.689951561652192,43.63292299169277,-125.75527932817828,30.079470124175195,16.248613135019937,16.23268529574076,17.81999969482422,15.74610278611566 39215,2014-03-14,CVX,114.36000061035156,114.9000015258789,113.68000030517578,76.44889831542969,6280000.0,4.0,0.004811105111059533,78.01489721413725,75.53882821921235,46.44753991436257,29.852076284755135,6.887991240184739,75.93943608601889,78.1965321858724,17.81999969482422,15.74610278611566 39216,2014-03-14,DIS,79.8499984741211,80.41000366210938,79.56999969482422,73.68971252441406,7754700.0,4.0,1.1791482396065334,76.4998416558241,71.95728267278918,57.451987748386024,33.055062277302284,11.492860584009973,72.41078516642253,70.31691398620606,17.81999969482422,15.74610278611566 39217,2014-03-14,GS,166.89999389648438,167.39999389648438,165.02999877929688,138.79116821289062,2762100.0,4.0,0.6579768861772379,146.51724387219107,133.73511055896128,47.90437573558761,10.31654670837212,5.882670281872708,138.6680679321289,142.24308497111002,17.81999969482422,15.74610278611566 39218,2014-03-14,HD,78.81999969482422,79.87999725341797,78.79000091552734,63.817813873291016,6739000.0,4.0,0.49391623359170467,67.75852528823812,60.81868036972087,50.92431201253208,14.579679128127152,11.656244226335435,63.18295046488444,63.776327260335286,17.81999969482422,15.74610278611566 39219,2014-03-14,HON,88.29154968261719,88.73963165283203,87.59558868408203,72.19705200195312,3445359.0,4.0,0.3827605966803844,75.05419720871001,72.31434603469819,51.31219096176488,-51.00791694489234,7.7240997501476185,73.05636927286784,71.68609250386557,17.81999969482422,15.74610278611566 39220,2014-03-14,IBM,175.8030548095703,176.1854705810547,174.1969451904297,116.41847229003906,5742854.0,4.0,0.7049970627765703,120.31803322641039,115.87328452261303,49.61812054835776,14.24761733682102,2.9017546822780163,116.2928596496582,116.53584671020508,17.81999969482422,15.74610278611566 39221,2014-03-14,INTC,24.479999542236328,24.649999618530273,24.399999618530273,18.700849533081055,21807200.0,4.0,0.0008917102236623009,19.0038688468882,18.629108829503405,49.24897816980019,10.207356565545672,5.685677314882338,18.685251808166505,18.966517384847005,17.81999969482422,15.74610278611566 39222,2014-03-14,JNJ,92.87999725341797,93.44000244140625,92.45999908447266,71.77397155761719,7337800.0,4.0,0.48696655779795606,72.77894250983267,69.87921026116341,53.56727282156338,68.7662515652341,14.115737326128736,70.50945485432943,70.79485397338867,17.81999969482422,15.74610278611566 39223,2014-03-14,JPM,57.11000061035156,57.529998779296875,56.619998931884766,43.24547576904297,18635800.0,4.0,0.16178034516118345,45.264162543105236,42.58732366294945,49.3323985629467,-15.746651253533992,1.4606956782134852,43.56320788065592,43.67613906860352,17.81999969482422,15.74610278611566 39224,2014-03-14,KO,37.95000076293945,38.31999969482422,37.880001068115234,28.23200035095215,14687200.0,4.0,0.02357500370694865,28.786898709173038,27.142110728387998,48.742273559401454,22.046709184602506,7.324857410732681,27.949363009134927,28.578274726867676,17.81999969482422,15.74610278611566 39225,2014-03-14,MCD,97.33000183105469,97.88999938964844,97.01000213623047,76.00962829589844,5510700.0,4.0,0.6350390389644076,76.59754028825247,72.59708404036081,57.21876714866846,148.77747819705505,21.677909487742188,74.06804962158203,73.92548955281576,17.81999969482422,15.74610278611566 39226,2014-03-14,MMM,130.0800018310547,131.11000061035156,129.6999969482422,95.72064971923828,2975100.0,4.0,0.08761801279251813,99.66527261943538,95.77796239643375,47.51106280443434,-31.947477206982256,26.523525885526528,96.60395533243815,98.03641115824381,17.81999969482422,15.74610278611566 39227,2014-03-14,MRK,52.98664093017578,53.45419692993164,52.738548278808594,39.64528274536133,12699454.0,4.0,0.539402240754093,40.7723465081705,38.91335524353849,60.02767840735084,10.21699748749512,3.0492292741708886,39.30550740559896,37.57283242543539,17.81999969482422,15.74610278611566 39228,2014-03-14,MSFT,37.650001525878906,38.13999938964844,37.5099983215332,32.048492431640625,27195600.0,4.0,0.25469244362475507,32.692107118102236,31.653107344178032,53.47144542821922,41.49224501383287,12.18255558394745,31.806471570332846,31.29914598464966,17.81999969482422,15.74610278611566 39229,2014-03-14,NKE,39.14500045776367,39.5,38.904998779296875,35.30398178100586,6086000.0,4.0,0.5055442434193935,36.305995016717596,33.593723458624204,56.56067067881538,66.97791966953905,14.982370790591219,34.155128987630206,34.136336962381996,17.81999969482422,15.74610278611566 39230,2014-03-14,PG,79.0999984741211,79.2300033569336,78.66999816894531,59.6860466003418,14850700.0,4.0,0.11839972018448464,60.04374259945908,58.38901611330948,50.341034950894304,104.01970077940472,17.607428100521723,58.90515340169271,59.65433483123779,17.81999969482422,15.74610278611566 39231,2014-03-14,TRV,82.58999633789062,82.83999633789062,82.31999969482422,66.3838882446289,2074400.0,4.0,-0.027720144747974018,67.73208819328447,66.18198269904953,45.64312255194597,-12.387308510338071,12.156187744444265,66.31551996866862,67.88739356994628,17.81999969482422,15.74610278611566 39232,2014-03-14,UNH,77.0199966430664,77.0199966430664,75.6500015258789,65.42686462402344,5128700.0,4.0,0.997089785532637,68.564556985152,62.67343511079528,54.420105500472104,47.190804880335435,20.848460201222387,64.08104146321615,63.769694073994955,17.81999969482422,15.74610278611566 39233,2014-03-14,V,55.154998779296875,55.47999954223633,54.63999938964844,51.66948318481445,13692000.0,4.0,0.11331619188737108,53.53297905719814,51.64296431743565,51.07904392814181,-52.61391325374501,13.35070423341966,52.12659428914388,51.91151682535807,17.81999969482422,15.74610278611566 39234,2014-03-14,VZ,45.84000015258789,46.27000045776367,45.83000183105469,28.7650089263916,27874500.0,4.0,-0.146180340413693,30.092383675921777,28.446404547344823,44.37308118449937,-122.09213701769146,21.006965764921734,29.29748477935791,29.61716480255127,17.81999969482422,15.74610278611566 39235,2014-03-14,WBA,66.79000091552734,67.52999877929688,66.68000030517578,49.86430740356445,4319800.0,4.0,1.0840673821459603,51.34615112089535,48.050893633132965,60.703389622035836,50.68748984105655,43.01050870601672,48.025810623168944,45.521419016520184,17.81999969482422,15.74610278611566 39236,2014-03-14,WMT,74.66999816894531,75.06999969482422,74.2699966430664,60.648250579833984,6619000.0,4.0,0.06711647638436347,61.91760469430043,59.27016805655406,47.4277303734145,35.497563527636096,13.427873325638881,60.36315790812174,61.447055117289224,17.81999969482422,15.74610278611566 39295,2014-03-17,AAPL,18.8464298248291,18.927499771118164,18.780357360839844,16.613027572631836,199544800.0,0.0,-0.0011123116886899709,17.101357689723315,16.326795729771312,48.99064298918055,-3.8570690717737226,10.44667112407582,16.646675809224448,16.8446674823761,15.640000343322754,12.202480992302396 39296,2014-03-17,AMGN,123.12000274658203,125.30999755859375,122.55000305175781,95.34989929199219,2574100.0,0.0,0.755409220124676,97.50882469506288,93.64362510352109,54.33027335003594,36.105379339128504,0.4230570830319315,94.27281595865885,91.97251485188802,15.640000343322754,12.202480992302396 39297,2014-03-17,AXP,90.51000213623047,91.7300033569336,90.48999786376953,79.09061431884766,3033000.0,0.0,0.8398955855445678,81.93237331412377,75.86493808724342,55.73408302668489,50.79807090565401,8.81369587413001,77.6485107421875,77.04503987630208,15.640000343322754,12.202480992302396 39298,2014-03-17,BA,123.97000122070312,125.81999969482422,123.91999816894531,107.79747772216797,4380500.0,0.0,-1.3567814060369443,113.59959079205504,105.51669567645081,45.49491641795116,-56.41148075404538,23.941565798080532,109.03487955729166,113.32196769714355,15.640000343322754,12.202480992302396 39299,2014-03-17,CAT,95.98999786376953,96.44999694824219,95.55000305175781,72.98809814453125,4697200.0,0.0,0.4621817172951239,74.67075704256513,72.81759134610675,56.13048955617761,1.3160816062175182,8.841708615559643,73.1658831278483,70.88140703837077,15.640000343322754,12.202480992302396 39300,2014-03-17,CRM,58.61000061035156,59.27000045776367,58.02000045776367,58.31999969482422,6285200.0,0.0,-0.4550318015212369,66.38179841347271,57.94120192222066,47.866380088470756,-160.34065241600885,16.335819399594246,61.90733350118001,59.412333424886064,15.640000343322754,12.202480992302396 39301,2014-03-17,CSCO,21.350000381469727,21.6200008392334,21.270000457763672,15.859076499938965,33221900.0,0.0,-0.12747222886383724,16.528267535023506,15.694196644969173,45.348899136214115,-113.72612797219921,30.410871669536743,16.238782691955567,16.241883595784504,15.640000343322754,12.202480992302396 39302,2014-03-17,CVX,114.26000213623047,115.29000091552734,114.12999725341797,77.09880828857422,5894500.0,0.0,0.02330799882889778,78.02439218538667,75.6358655355606,48.449712468034484,51.46882619414179,1.5893214266514948,76.03821436564128,78.16722424825032,15.640000343322754,12.202480992302396 39303,2014-03-17,DIS,80.5,81.5999984741211,80.30999755859375,74.90453338623047,7280700.0,0.0,1.1360752087853712,76.53044834530061,72.12546443546111,59.77918645261465,57.53912914454729,20.741704282556988,72.68013102213541,70.48149706522624,15.640000343322754,12.202480992302396 39304,2014-03-17,GS,166.3800048828125,168.8000030517578,166.3300018310547,140.04188537597656,3198000.0,0.0,0.5111208641990856,146.4961647718978,134.06430886091468,49.49363320102536,37.76472981515744,11.454275675943153,138.7596206665039,142.20004755655924,15.640000343322754,12.202480992302396 39305,2014-03-17,HD,79.56999969482422,80.19000244140625,79.25,63.97860336303711,5547600.0,0.0,0.4048388510026797,67.71843313882682,61.027253964444654,51.521865415723255,21.268473289236105,7.835569921780633,63.267887624104816,63.79521478017171,15.640000343322754,12.202480992302396 39306,2014-03-17,HON,88.19621276855469,89.44512939453125,88.1580810546875,73.28773498535156,3268827.0,0.0,0.3344877292308155,75.03228083545002,72.2769507319328,54.746890143491704,-9.349567277484942,0.28503846137139316,73.12457911173503,71.78201904296876,15.640000343322754,12.202480992302396 39307,2014-03-17,IBM,174.6271514892578,178.15487670898438,174.6271514892578,118.71861267089844,5165253.0,0.0,0.6981029519046444,120.37441765107977,115.95234931669367,54.11419301536864,43.787557132240124,10.077807807506844,116.50782267252605,116.65307108561198,15.640000343322754,12.202480992302396 39308,2014-03-17,INTC,24.639999389648438,24.81999969482422,24.489999771118164,18.8535099029541,18525800.0,0.0,0.00491019699171602,18.998410131814016,18.62998780977534,51.21655926919588,51.591752406377076,3.636040047079122,18.6952205657959,18.96998955408732,15.640000343322754,12.202480992302396 39309,2014-03-17,JNJ,93.26000213623047,94.18000030517578,93.18000030517578,72.64013671875,5872600.0,0.0,0.5239725671535496,72.96213997124708,69.8377478766533,56.54155072804984,103.01288019128708,22.620585213682705,70.66649653116862,70.84535001118978,15.640000343322754,12.202480992302396 39310,2014-03-17,JPM,57.209999084472656,57.70000076293945,57.04999923706055,43.83932113647461,13581400.0,0.0,0.14009641485703384,45.2327742010769,42.575313338595954,51.85040636838497,12.156954756747176,3.625458283558667,43.619548924764,43.704335657755536,15.640000343322754,12.202480992302396 39311,2014-03-17,KO,38.16999816894531,38.369998931884766,38.04999923706055,28.30596351623535,19203000.0,0.0,0.03201986673980883,28.741058575704766,27.161769640847968,49.42755690299012,37.54546123704019,5.5579523607222034,27.967787233988442,28.57183205286662,15.640000343322754,12.202480992302396 39312,2014-03-17,MCD,98.13999938964844,98.19999694824219,97.45999908447266,76.02522277832031,5554300.0,0.0,0.6546247175448769,76.77457727867377,72.62484212440239,57.27011187079602,151.28839794117698,24.8075101483406,74.17776438395182,73.97764358520507,15.640000343322754,12.202480992302396 39313,2014-03-17,MMM,130.66000366210938,132.69000244140625,130.66000366210938,97.5196304321289,2529400.0,0.0,0.08629109570472338,99.66768532317195,95.78661307770696,51.70752560139304,19.42696687224859,11.645757632646102,96.72478993733723,98.05776418050131,15.640000343322754,12.202480992302396 39314,2014-03-17,MRK,53.38740539550781,53.864505767822266,53.38740539550781,40.04386520385742,9965851.0,0.0,0.5081679190369641,40.761625911733354,39.01300215528325,61.84501198596406,40.33103551738677,9.786995931992834,39.39329770406087,37.676405652364096,15.640000343322754,12.202480992302396 39315,2014-03-17,MSFT,37.900001525878906,38.40999984741211,37.790000915527344,32.34602355957031,20479600.0,0.0,0.24673692092272148,32.68592318551513,31.719648752045906,55.09401718698469,77.03392084605579,18.634353309313763,31.820402590433755,31.32467451095581,15.640000343322754,12.202480992302396 39316,2014-03-17,NKE,39.435001373291016,39.56999969482422,39.2599983215332,35.601478576660156,8577600.0,0.0,0.49743729256138636,36.300677655203685,33.785646273629325,58.119638856712754,75.54539196686872,16.221531276907047,34.2505854288737,34.15478019714355,15.640000343322754,12.202480992302396 39317,2014-03-17,PG,79.0199966430664,79.94999694824219,79.0199966430664,60.335968017578125,8452100.0,0.0,0.1836661462208582,60.136799058862366,58.32921236997065,53.04713387296975,160.4715286975722,26.701715223671002,58.986266199747725,59.648509407043456,15.640000343322754,12.202480992302396 39318,2014-03-17,TRV,83.20999908447266,83.77999877929688,82.80000305175781,67.09060668945312,2758600.0,0.0,-0.006876693215559726,67.73329751519248,66.1822092291923,48.713616668249536,31.961732293567394,2.0534177450988778,66.38891347249348,67.85370407104492,15.640000343322754,12.202480992302396 39319,2014-03-17,UNH,76.13999938964844,77.0199966430664,76.08999633789062,66.34300994873047,3517900.0,0.0,0.9371522829923293,68.52209065151426,63.018807099340236,56.850623014132346,55.4217364484216,20.848460201222384,64.21760495503743,63.860222880045576,15.640000343322754,12.202480992302396 39320,2014-03-17,V,55.497501373291016,55.970001220703125,55.345001220703125,52.37394332885742,8800000.0,0.0,0.10299255055313239,53.500176243878734,51.62381019105779,53.501393097716246,-0.9101424996895144,4.438880315832741,52.19475949605306,51.95408795674642,15.640000343322754,12.202480992302396 39321,2014-03-17,VZ,46.220001220703125,46.52000045776367,46.099998474121094,28.908586502075195,26394300.0,0.0,-0.15656618507230746,30.095517705596343,28.430785013519866,45.473652335018315,-81.61978431286398,15.259691590318234,29.26190325419108,29.609479427337646,15.640000343322754,12.202480992302396 39322,2014-03-17,WBA,67.31999969482422,67.80999755859375,66.88999938964844,50.0650520324707,2991100.0,0.0,1.0319361848770399,51.27950528167907,48.3078665444928,61.202951282815974,54.31135419742193,44.60816193999783,48.28022855122884,45.6621924718221,15.640000343322754,12.202480992302396 39323,2014-03-17,WMT,74.30000305175781,74.8499984741211,74.01000213623047,60.97481918334961,5780400.0,0.0,0.07319988930321131,61.83847945549144,59.29833275459157,48.976309753032986,30.064591813612545,8.902463991169004,60.376186498006184,61.418821016947426,15.640000343322754,12.202480992302396 39324,2014-03-18,AAPL,18.782142639160156,18.99892807006836,18.757143020629883,16.760000228881836,209647200.0,1.0,0.0031333872181562583,16.99812274754082,16.38401493251289,50.60937404387496,5.396589171785568,6.305244115851137,16.681215794881187,16.836208168665568,14.520000457763672,20.13444522181177 39325,2014-03-18,AMGN,124.5,127.4800033569336,124.30999755859375,98.12897491455078,3255600.0,1.0,0.9139054193069427,97.9074021615775,93.4398146352975,58.03230960594867,102.22752544923692,11.915822005644872,94.56308975219727,92.16896845499674,14.520000457763672,20.13444522181177 39326,2014-03-18,AXP,91.2699966430664,91.97000122070312,91.12999725341797,79.3766098022461,2348300.0,1.0,0.7818639819719095,81.93492208847371,76.08512185683878,56.34819101806125,59.74735446250933,10.787829587273071,77.90070571899415,77.12912419637044,14.520000457763672,20.13444522181177 39327,2014-03-18,BA,125.58999633789062,125.81999969482422,123.66000366210938,106.61139678955078,4151600.0,1.0,-1.3872671426527177,113.30845331454127,105.24142995572241,44.01935930132153,-72.41657656769404,24.97844695458809,109.08216094970703,113.16883379618326,14.520000457763672,20.13444522181177 39328,2014-03-18,CAT,96.12000274658203,96.6500015258789,95.69999694824219,73.55267333984375,4921300.0,1.0,0.4366867601696356,74.66844560115696,72.80845793277858,57.67406379153632,15.436603974417867,10.738929612049068,73.26735127766928,70.99345982869467,14.520000457763672,20.13444522181177 39329,2014-03-18,CRM,58.4900016784668,59.630001068115234,57.97999954223633,59.630001068115234,6019300.0,1.0,-0.49937233743803233,66.25361445620513,57.65938603207613,50.13768371294305,-133.73113803575538,13.027243716138702,61.94600016276042,59.51683343251546,14.520000457763672,20.13444522181177 39330,2014-03-18,CSCO,21.34000015258789,21.709999084472656,21.290000915527344,15.94755744934082,45849600.0,1.0,-0.12133040925013638,16.45723622386302,15.707719487501727,46.61003721170934,-97.10833507196678,24.723821931239655,16.240748977661134,16.25158100128174,14.520000457763672,20.13444522181177 39331,2014-03-18,CVX,115.62000274658203,116.55999755859375,115.19999694824219,77.88272857666016,6329600.0,1.0,0.1000692006622188,78.06100935490468,75.8357664629664,50.74741127692069,99.93023083877912,13.361093492344256,76.17397130330404,78.11932525634765,14.520000457763672,20.13444522181177 39332,2014-03-18,DIS,81.52999877929688,82.25,81.27999877929688,75.45673370361328,5395900.0,1.0,1.1334319739584657,76.633774729896,72.24393446810205,60.78770552032867,77.22697170769936,25.29960675212791,73.04825795491537,70.63166224161783,14.520000457763672,20.13444522181177 39333,2014-03-18,GS,167.27000427246094,169.0,167.00999450683594,141.09107971191406,1941300.0,1.0,0.47393440239127926,146.5550609838823,134.34065892578565,50.7962342995287,48.07328906465507,12.24755505979073,139.0060541788737,142.1138463338216,14.520000457763672,20.13444522181177 39334,2014-03-18,HD,79.6500015258789,80.55999755859375,79.62000274658203,64.17155456542969,5032600.0,1.0,0.34582744943857335,67.63909357981048,61.323147402245205,52.24372685660076,27.378301761720206,3.324783813918471,63.4061528523763,63.79826736450195,14.520000457763672,20.13444522181177 39335,2014-03-18,HON,89.34979248046875,89.48326110839844,89.00657653808594,73.56238555908203,2433999.0,1.0,0.3147647280880932,75.02706616486326,72.27062060271486,55.56349802844383,8.959569319204473,0.7115453594737727,73.26649881998698,71.8568832397461,14.520000457763672,20.13444522181177 39336,2014-03-18,IBM,177.81069946289062,179.63670349121094,177.3804931640625,119.3575210571289,4143520.0,1.0,0.7357130445458324,120.48562212292731,116.0724375694555,55.261418152981925,78.5020824517181,18.360360412766106,116.8241470336914,116.74980773925782,14.520000457763672,20.13444522181177 39337,2014-03-18,INTC,24.68000030517578,24.899999618530273,24.549999237060547,18.945106506347656,26344000.0,1.0,0.015309478952591604,19.0062110606632,18.626766806463262,52.36288906768735,75.08814182948572,7.730007932021919,18.72311242421468,18.968813610076904,14.520000457763672,20.13444522181177 39338,2014-03-18,JNJ,93.9000015258789,94.23999786376953,93.4800033569336,72.64788055419922,5891900.0,1.0,0.5476124238394391,73.12099123182772,69.86670408067228,56.567281512524765,109.28809086417701,23.279051781024602,70.86705118815104,70.87063649495443,14.520000457763672,20.13444522181177 39339,2014-03-18,JPM,57.81999969482422,58.15999984741211,57.619998931884766,44.20478820800781,12554800.0,1.0,0.15066510861731786,45.191659554593635,42.583689871675894,53.327097521595405,47.913482239566285,9.383499208942697,43.71471926371257,43.71946086883545,14.520000457763672,20.13444522181177 39340,2014-03-18,KO,38.27000045776367,38.459999084472656,38.13999938964844,28.402122497558594,16880400.0,1.0,0.04594211558347894,28.780333848897158,27.213067106303036,50.32082704220647,51.028891084776,2.316771367553056,28.004582595825195,28.5557399113973,14.520000457763672,20.13444522181177 39341,2014-03-18,MCD,97.80000305175781,97.98999786376953,97.22000122070312,75.79933166503906,3269500.0,1.0,0.6444897077658709,76.89595097917534,72.6671357212641,56.258343977588055,122.90445861946755,20.81239815963539,74.30955607096354,74.00607986450196,14.520000457763672,20.13444522181177 39342,2014-03-18,MMM,132.49000549316406,133.22999572753906,132.25,97.86613464355469,2032800.0,1.0,0.11190947558493747,99.68535644315719,95.8382458517647,52.464770678244086,49.27103194967028,7.04705128876891,96.96191813151042,98.03105595906575,14.520000457763672,20.13444522181177 39343,2014-03-18,MRK,53.73091506958008,53.96946716308594,53.58778762817383,40.11505126953125,7410303.0,1.0,0.4835841574714621,40.76540986588718,39.087606796710475,62.16284123494004,45.671541931432934,11.469438844875555,39.50441309611003,37.769394620259604,14.520000457763672,20.13444522181177 39344,2014-03-18,MSFT,38.2599983215332,39.900001525878906,38.220001220703125,33.62117385864258,64063900.0,1.0,0.33941353615711733,33.061467320926205,31.525175325863355,61.10721654400904,208.09323922284705,43.235791172774015,31.915089543660482,31.370611667633057,14.520000457763672,20.13444522181177 39345,2014-03-18,NKE,39.59000015258789,40.040000915527344,39.525001525878906,35.89897537231445,8245400.0,1.0,0.5091488299463478,36.31560968596114,33.98077817719804,59.61882762314554,89.90550082070864,24.155809442582402,34.385468101501466,34.164775149027506,14.520000457763672,20.13444522181177 39346,2014-03-18,PG,79.83999633789062,80.08000183105469,79.51000213623047,60.283058166503906,7703200.0,1.0,0.22848702013835265,60.30562517640599,58.296414160752214,52.80479765035677,175.99671298623042,28.230737506740873,59.08879076639811,59.62342599232991,14.520000457763672,20.13444522181177 39347,2014-03-18,TRV,83.69000244140625,84.23999786376953,83.36000061035156,67.41991424560547,2141100.0,1.0,0.035801561817308425,67.74394856401591,66.17798441938254,50.07307869779358,61.625414089401886,8.141359343318745,66.5004280090332,67.80461298624674,14.520000457763672,20.13444522181177 39348,2014-03-18,UNH,76.97000122070312,78.05000305175781,76.7699966430664,67.41471099853516,3670800.0,1.0,0.9650047247700542,68.60348977028855,63.320785437230995,59.46624410304177,75.54140636800483,30.78276913502011,64.43409945170085,63.94493083953857,14.520000457763672,20.13444522181177 39349,2014-03-18,V,56.150001525878906,56.692501068115234,55.8125,52.98948287963867,8304800.0,1.0,0.14283339343845824,53.51131370086565,51.62086479644881,55.493392014548526,56.36792011799928,7.076347497811428,52.298706181844075,51.998741213480635,14.520000457763672,20.13444522181177 39350,2014-03-18,VZ,46.31999969482422,46.75,46.20000076293945,29.15203094482422,26373700.0,1.0,-0.14349894331691715,30.077553136762337,28.493694154802608,47.30242717469078,-46.447847591302654,10.116252214783717,29.267937469482423,29.596485487620036,14.520000457763672,20.13444522181177 39351,2014-03-18,WBA,67.25,67.4000015258789,66.75,49.96095657348633,4698000.0,1.0,0.9710287864724165,51.11011290455522,48.67501969432173,60.78841178810801,46.889999652833815,42.47337200807995,48.575076293945315,45.78778991699219,14.520000457763672,20.13444522181177 39352,2014-03-18,WMT,74.66000366210938,74.98999786376953,74.44999694824219,61.04831314086914,3943800.0,1.0,0.08299467507533365,61.829964390347634,59.30055013601956,49.32383069885077,47.97673158082285,10.947540974908144,60.44628880818685,61.38248227437337,14.520000457763672,20.13444522181177 39353,2014-03-19,AAPL,19.009286880493164,19.15142822265625,18.89285659790039,16.755582809448242,224756000.0,2.0,0.00607169464370827,16.96575544268699,16.39711191265969,50.5594875635472,27.100758256020455,2.074963697775806,16.708021481831867,16.830972528457643,15.119999885559082,23.757069719432597 39354,2014-03-19,AMGN,127.98999786376953,127.98999786376953,125.72000122070312,97.44380187988281,2599500.0,2.0,0.9730107985866852,98.13811188944445,93.45775526753798,56.85682216650227,116.57383721904468,14.553400271324216,94.85528996785482,92.3556620279948,15.119999885559082,23.757069719432597 39355,2014-03-19,AXP,91.66999816894531,91.95999908447266,90.27999877929688,78.63130187988281,3425700.0,2.0,0.6680327320102606,81.86694518172743,76.31689804947374,54.31672897580248,35.383166689945895,2.3951471250523833,78.09512507120768,77.19473533630371,15.119999885559082,23.757069719432597 39356,2014-03-19,BA,124.31999969482422,125.19999694824219,121.37000274658203,105.06429290771484,6673000.0,2.0,-1.518758361143142,113.42247831596492,104.5988168500507,42.17365223694819,-121.49325759287984,33.51252519115853,109.10749994913736,112.99447326660156,15.119999885559082,23.757069719432597 39357,2014-03-19,CAT,96.08999633789062,96.72000122070312,95.25,73.27040100097656,5109200.0,2.0,0.38921813983210996,74.67363079672083,72.79030124063269,56.6432442622307,-9.81077957973049,5.460035070694007,73.35737559000651,71.10876642862955,15.119999885559082,23.757069719432597 39358,2014-03-19,CRM,59.459999084472656,59.79999923706055,57.91999816894531,58.43000030517578,4918600.0,2.0,-0.6241477772946453,66.26830584902902,57.18569462399345,48.149827021983974,-142.66741771153823,11.427593336384435,61.86166687011719,59.60616677602132,15.119999885559082,23.757069719432597 39359,2014-03-19,CSCO,21.690000534057617,21.799999237060547,21.559999465942383,15.94755744934082,32674300.0,2.0,-0.11513575958982791,16.400422881264717,15.716609360556573,46.61003721170934,-70.72129572122826,19.168519919831827,16.23657112121582,16.260424757003783,15.119999885559082,23.757069719432597 39360,2014-03-19,CVX,115.87999725341797,116.73999786376953,114.66000366210938,77.18589782714844,5569600.0,2.0,0.10348171552030294,78.04654481680099,75.9574316236287,48.749346938193966,78.69137031840141,6.2538783742972015,76.29336217244466,78.04188092549641,15.119999885559082,23.757069719432597 39361,2014-03-19,DIS,82.25,82.30000305175781,80.04000091552734,74.10386657714844,6403200.0,2.0,1.0105234354563208,76.53808425265875,72.49147812527094,57.155479350865846,47.44813968653995,12.147911271890619,73.33877131144206,70.74746882120768,15.119999885559082,23.757069719432597 39362,2014-03-19,GS,168.49000549316406,170.16000366210938,166.8000030517578,141.1666717529297,3534100.0,2.0,0.44542888256714264,146.5108045342424,134.84399130315992,50.89063452367731,51.201141565337956,16.86540731207917,139.20090891520184,142.0298807779948,15.119999885559082,23.757069719432597 39363,2014-03-19,HD,79.97000122070312,80.48999786376953,79.4000015258789,64.11529541015625,6568400.0,2.0,0.2911644819868968,67.37259890375822,61.890099460499584,52.01013114404537,20.11197230205185,5.828597609424384,63.54573974609375,63.801714452107746,15.119999885559082,23.757069719432597 39364,2014-03-19,HON,89.4165267944336,89.63580322265625,87.91020202636719,72.88754272460938,2495779.0,2.0,0.24189155546176266,74.9989452997677,72.32903550467567,53.12667944219221,-45.83495705839506,10.9899432094026,73.35963338216146,71.91802711486817,15.119999885559082,23.757069719432597 39365,2014-03-19,IBM,177.4378662109375,178.48948669433594,175.43020629882812,118.01582336425781,4522799.0,2.0,0.6497654317189046,120.44828783915757,116.22222149922133,52.41458650155981,40.11939928416639,4.781960680233129,117.09701919555664,116.80808461507162,15.119999885559082,23.757069719432597 39366,2014-03-19,INTC,24.850000381469727,25.25,24.770000457763672,19.097766876220703,34229400.0,2.0,0.03546063274141176,19.055827731859893,18.61684186958054,54.21772180104532,166.56890031984096,23.02420309013294,18.7593692779541,18.970307954152425,15.119999885559082,23.757069719432597 39367,2014-03-19,JNJ,93.88999938964844,94.36000061035156,92.91999816894531,72.37718963623047,5937600.0,2.0,0.5382995041532297,73.1756600629116,70.01346881282082,55.38155435182529,97.21535134472317,13.631252698528645,71.06267674763997,70.89985796610515,15.119999885559082,23.757069719432597 39368,2014-03-19,JPM,57.9900016784668,58.93000030517578,57.88999938964844,44.38751220703125,21450700.0,2.0,0.17180471637306738,45.24196182291067,42.61257003744089,54.0558794331537,82.93771136609433,18.135470848843955,43.79973831176758,43.73775755564372,15.119999885559082,23.757069719432597 39369,2014-03-19,KO,38.36000061035156,38.59000015258789,38.099998474121094,28.209810256958008,20882200.0,2.0,0.0409851561329333,28.744529137244754,27.34736558474011,48.54676222538882,41.58440967050979,2.3145974540146614,28.028118705749513,28.538399505615235,15.119999885559082,23.757069719432597 39370,2014-03-19,MCD,97.2699966430664,97.29000091552734,95.77999877929688,74.85676574707031,5556900.0,2.0,0.5540141173857904,76.89769268684606,72.77110385246058,52.27214454115695,43.38462203579019,0.23355644320522725,74.40812708536784,74.02897618611654,15.119999885559082,23.757069719432597 39371,2014-03-19,MMM,132.75,132.85000610351562,130.5800018310547,96.75284576416016,2141000.0,2.0,0.041896164877456954,99.64021806925574,95.93278226643763,49.86590794489865,-8.00300406144852,18.187539824913696,97.09308497111003,97.97834625244141,15.119999885559082,23.757069719432597 39372,2014-03-19,MRK,54.08396911621094,54.303436279296875,53.09160232543945,39.8516960144043,10530723.0,2.0,0.43780404862828703,40.65428997137004,39.29668697259968,60.24233984089237,29.074678214653957,1.868997042913701,39.573085403442384,37.85928916931152,15.119999885559082,23.757069719432597 39373,2014-03-19,MSFT,39.470001220703125,39.54999923706055,38.90999984741211,33.38313674926758,35597200.0,2.0,0.38916674408398677,33.25230447522991,31.483954031544986,59.566889756139595,199.64482566549864,43.23579117277402,32.00549812316895,31.417222277323404,15.119999885559082,23.757069719432597 39374,2014-03-19,NKE,39.67499923706055,39.97999954223633,39.279998779296875,35.6781005859375,5970400.0,2.0,0.49490262892790327,36.193198540281934,34.308691642213184,58.023546313459796,76.83440209001768,17.93218997742324,34.51853090922038,34.17326068878174,15.119999885559082,23.757069719432597 39375,2014-03-19,PG,79.68000030517578,79.91000366210938,78.51000213623047,59.534912109375,8607200.0,2.0,0.20131808181113797,60.327776122242284,58.32262823566788,49.49721801458247,97.07666206828166,9.456378832185981,59.15655237833659,59.591873995463054,15.119999885559082,23.757069719432597 39376,2014-03-19,TRV,83.98999786376953,84.23999786376953,82.80999755859375,66.81756591796875,2526500.0,2.0,0.020780367267292377,67.73220852791722,66.16465579093044,47.68150256650404,27.559916945386092,0.18260093440854608,66.58946914672852,67.73683433532715,15.119999885559082,23.757069719432597 39377,2014-03-19,UNH,78.06999969482422,80.30000305175781,77.94000244140625,69.10874938964844,9060100.0,2.0,1.1109661992457376,68.94560708138616,63.555564412144115,63.12171910012432,115.68567895094402,46.47099271178188,64.71366437276204,64.05773003896077,15.119999885559082,23.757069719432597 39378,2014-03-19,V,56.65250015258789,56.772499084472656,55.5,52.38331604003906,7888800.0,2.0,0.12406480856928681,53.51116030232028,51.61961629374906,53.172803270536896,18.5011412276678,1.8825377264679803,52.374114481608075,52.030449358622235,15.119999885559082,23.757069719432597 39379,2014-03-19,VZ,46.630001068115234,46.9900016784668,46.189998626708984,28.93979263305664,35065200.0,2.0,-0.1485564517884086,30.080389781366602,28.4802454038751,45.913618175076884,-45.314804057693145,4.894916509827669,29.25836575826009,29.580365975697834,15.119999885559082,23.757069719432597 39380,2014-03-19,WBA,67.16999816894531,67.4000015258789,66.33000183105469,49.685890197753906,6265100.0,2.0,0.8903008428038532,51.02980858417973,48.853462060961874,59.683377089074945,36.530606729829245,36.033274502320765,48.851383463541666,45.91373532613118,15.119999885559082,23.757069719432597 39381,2014-03-19,WMT,74.55999755859375,75.11000061035156,74.0199966430664,60.72987365722656,5761100.0,2.0,0.06432026437745009,61.830578244674086,59.300736605179424,47.86264847348209,23.671395102520325,3.331290775740382,60.50388399759928,61.35030091603597,15.119999885559082,23.757069719432597 39382,2014-03-20,AAPL,18.92464256286621,19.023929595947266,18.83392906188965,16.674840927124023,208398400.0,3.0,0.0018636463769716727,16.959940985663778,16.39519893743193,49.63438887277299,-10.156036529479158,1.143991054157707,16.728164609273275,16.822008403142295,14.520000457763672,34.7001114355211 39383,2014-03-20,AMGN,126.16000366210938,127.0999984741211,125.23999786376953,97.80558013916016,2311200.0,3.0,1.0370897939352517,98.4114209301156,93.45849713018713,57.3289363684024,106.55972667239385,11.203226680272719,95.17767588297527,92.53013076782227,14.520000457763672,34.7001114355211 39384,2014-03-20,AXP,90.4800033569336,91.9000015258789,90.2300033569336,79.46328735351562,3779700.0,3.0,0.637605007207469,81.82939694696753,76.58670870488794,56.14261930032775,38.66420907606202,1.9097465899852013,78.32536646525065,77.25750147501627,14.520000457763672,34.7001114355211 39385,2014-03-20,BA,122.58999633789062,123.9000015258789,121.37999725341797,106.3449478149414,4601700.0,3.0,-1.5023102535589459,113.18030175424606,104.33991080068559,44.177943299301624,-129.93143673908844,33.51252519115854,109.19376118977864,112.82009061177571,14.520000457763672,34.7001114355211 39386,2014-03-20,CAT,95.70999908447266,96.23999786376953,95.0999984741211,73.40011596679688,4396000.0,3.0,0.35793972356665904,74.65228026609923,72.75748612184022,57.00852723457612,-42.03988824594688,3.698605092380194,73.46545639038087,71.20867576599122,14.520000457763672,34.7001114355211 39387,2014-03-20,CRM,58.349998474121094,59.380001068115234,57.7599983215332,59.119998931884766,4708400.0,3.0,-0.6597508921195328,66.17453217509022,56.8904683589674,49.34446864446192,-130.21301500285705,12.671074113040703,61.77800013224284,59.69616673787435,14.520000457763672,34.7001114355211 39388,2014-03-20,CSCO,21.59000015258789,22.0,21.59000015258789,16.095014572143555,34952800.0,3.0,-0.09720735180230733,16.33279187143367,15.749588232631266,48.72046406791602,-42.34248781651661,7.7662068055492375,16.232884788513182,16.270994472503663,14.520000457763672,34.7001114355211 39389,2014-03-20,CVX,114.8499984741211,116.08000183105469,114.31999969482422,77.39361572265625,5280600.0,3.0,0.12154614799354135,78.08578355453977,75.9791647181653,49.3641325486145,61.966686035095144,1.9516922678963216,76.44867782592773,77.97276852925619,14.520000457763672,34.7001114355211 39390,2014-03-20,DIS,80.58999633789062,81.0199966430664,79.76000213623047,74.37074279785156,5968200.0,3.0,0.9240009065383106,76.46335515654056,72.71529703462156,57.67161848261432,24.260698766494244,9.37678642286364,73.61639938354492,70.87646624247233,14.520000457763672,34.7001114355211 39391,2014-03-20,GS,167.8800048828125,170.4499969482422,167.27000427246094,142.03955078125,3950500.0,3.0,0.48765076094625215,146.5764175313053,135.2210159403744,51.9909049700628,58.55802214313174,18.018302937317532,139.46222534179688,141.95502624511718,14.520000457763672,34.7001114355211 39392,2014-03-20,HD,79.70999908447266,80.23999786376953,79.47000122070312,64.38862609863281,5097800.0,3.0,0.26682341446604596,67.18960267028905,62.318551626585965,53.064875325307995,17.07658583329006,5.828597609424385,63.686710611979166,63.808517646789554,14.520000457763672,34.7001114355211 39393,2014-03-20,HON,88.5584945678711,89.0351791381836,88.1771469116211,72.93464660644531,2505954.0,3.0,0.18579816514075276,75.00577110513166,72.30958152548357,53.27464598766802,-75.94237491725221,10.989943209402599,73.4587626139323,71.96811230977376,14.520000457763672,34.7001114355211 39394,2014-03-20,IBM,176.35755920410156,179.9808807373047,176.07073974609375,120.05394744873047,5295480.0,3.0,0.7376082212088022,120.67691131605187,116.2261671446415,55.978322717116676,78.74861380469191,12.945717425942583,117.40817540486654,116.90244839986165,14.520000457763672,34.7001114355211 39395,2014-03-20,INTC,25.0,25.59000015258789,24.940000534057617,19.410720825195312,37009100.0,3.0,0.07580945135180883,19.200655068701767,18.524682341271376,57.709744279150016,286.15441788569063,34.32791852800071,18.807965977986655,18.97802645365397,14.520000457763672,34.7001114355211 39396,2014-03-20,JNJ,93.5199966430664,94.19000244140625,92.95999908447266,72.78707122802734,5727400.0,3.0,0.5575656968597684,73.32147095479363,70.05326049051888,56.799995236673595,102.23102600947571,13.631252698528645,71.25507303873698,70.9345027923584,14.520000457763672,34.7001114355211 39397,2014-03-20,JPM,58.36000061035156,60.4900016784668,58.130001068115234,45.765586853027344,33736500.0,3.0,0.2963410792084744,45.57251329277621,42.47464513923063,59.04516502008946,183.90362401849697,32.29684008028684,43.924094645182294,43.77309691111247,14.520000457763672,34.7001114355211 39398,2014-03-20,KO,38.11000061035156,38.470001220703125,37.95000076293945,28.439098358154297,13228000.0,3.0,0.054925219836821526,28.741846216739706,27.4567938436851,50.69087136261177,36.12091532256575,3.0955330898905458,28.05611769358317,28.522679201761882,14.520000457763672,34.7001114355211 39399,2014-03-20,MCD,95.94000244140625,96.94999694824219,95.80999755859375,75.2462387084961,4242600.0,3.0,0.5078842002799604,76.92685724677938,72.87114842949015,53.67519884598054,39.39807169948483,0.2335564432052309,74.50706507364909,74.0407278696696,14.520000457763672,34.7001114355211 39400,2014-03-20,MMM,131.14999389648438,132.85000610351562,130.86000061035156,97.63755798339844,2577500.0,3.0,0.05714031597320002,99.63656453196823,96.00057764942825,51.827601843688164,5.425480951744325,18.18753982491369,97.23811670939128,97.9365971883138,14.520000457763672,34.7001114355211 39401,2014-03-20,MRK,53.27289962768555,53.32061004638672,52.77671813964844,39.566986083984375,8866918.0,3.0,0.374235318776023,40.63858991949851,39.32749360711282,58.23038909042533,-27.40773091432034,3.754255526563427,39.63179664611816,37.93820006052653,14.520000457763672,34.7001114355211 39402,2014-03-20,MSFT,39.25,40.650001525878906,39.2400016784668,34.28423309326172,59269800.0,3.0,0.49559455842982203,33.69758604463148,31.257996574081897,63.19953882002168,280.46156213461677,54.77195571844193,32.14084968566895,31.471116574605308,14.520000457763672,34.7001114355211 39403,2014-03-20,NKE,39.474998474121094,39.6349983215332,38.8849983215332,35.73219680786133,12440600.0,3.0,0.4824165275549177,36.084547764018254,34.594102138325496,58.306209515611854,60.437270877598905,8.554136524660432,34.652048873901364,34.189538637797035,14.520000457763672,34.7001114355211 39404,2014-03-20,PG,78.69999694824219,78.93000030517578,78.1500015258789,59.18729019165039,8659500.0,3.0,0.15000713006322997,60.323882634693554,58.35675014728887,48.0505162823916,18.810582855941316,3.6182184110575735,59.20365867614746,59.55527801513672,14.520000457763672,34.7001114355211 39405,2014-03-20,TRV,82.9000015258789,83.51000213623047,82.51000213623047,66.84166717529297,2753400.0,3.0,0.01069741921816103,67.73014885764304,66.16002295632181,47.78472942159644,-11.117400644387136,3.9394357747693642,66.67691853841146,67.66426785786946,14.520000457763672,34.7001114355211 39406,2014-03-20,UNH,79.58000183105469,81.58999633789062,79.43000030517578,70.46566772460938,7786500.0,3.0,1.3209070940113605,69.5427391897761,63.67704764494068,65.68592549639916,146.93458222192953,52.99972124325764,65.02956161499023,64.17936503092447,14.520000457763672,34.7001114355211 39407,2014-03-20,V,56.029998779296875,56.029998779296875,55.227500915527344,51.915218353271484,11890000.0,3.0,0.07060510685192156,53.52955515654697,51.5628387185751,51.45393314021311,-65.24801078267242,2.5246933579116027,52.42558733622233,52.05478407541911,14.520000457763672,34.7001114355211 39408,2014-03-20,VZ,46.40999984741211,47.25,46.2599983215332,29.47040367126465,31613400.0,3.0,-0.10849799011513639,29.975321945680058,28.52850724743518,49.73075080209664,1.7907452777902575,0.5650409099432411,29.2691863377889,29.576692167917887,14.520000457763672,34.7001114355211 39409,2014-03-20,WBA,66.61000061035156,66.86000061035156,66.20999908447266,49.44053649902344,3666400.0,3.0,0.7973342005117559,51.03140777410459,48.84814583002138,58.69877106518035,19.59495509180195,34.18078164487121,49.07265230814616,46.009695307413736,14.520000457763672,34.7001114355211 39410,2014-03-20,WMT,74.0199966430664,75.68000030517578,73.86000061035156,61.54633331298828,8637500.0,3.0,0.11408700614923362,61.91983597932033,59.40182158293553,51.66084726730422,66.77727950629101,11.900963481206338,60.58490842183431,61.32915846506754,14.520000457763672,34.7001114355211 39411,2014-03-21,AAPL,18.997499465942383,19.0625,18.797500610351562,16.80635643005371,374046400.0,4.0,0.009036769519905619,16.97242527040958,16.406747817664147,51.14076492670444,-2.3879860843904686,1.0395280600158088,16.74956906636556,16.80422650973002,15.0,76.08933678191211 39412,2014-03-21,AMGN,127.05000305175781,128.9600067138672,122.47000122070312,94.63397979736328,7101100.0,4.0,0.8224702924389646,98.43133360250769,93.36776231424037,52.153167522295746,46.36984885298869,5.792623686115985,95.3688112894694,92.66233469645182,15.0,76.08933678191211 39413,2014-03-21,AXP,92.77999877929688,93.72000122070312,91.36000061035156,79.31594848632812,6684500.0,4.0,0.5947459398831256,81.71692830204992,76.9392400634286,55.73451930113494,72.93162844257559,17.186372811207022,78.49378560384115,77.30715039571126,15.0,76.08933678191211 39414,2014-03-21,BA,124.05999755859375,124.44999694824219,122.5,105.35651397705078,7973600.0,4.0,-1.5511526377784577,113.12529789197497,103.9050037742848,42.98828060096037,-126.32865556423826,29.47056146488749,109.21089350382486,112.63307940165201,15.0,76.08933678191211 39415,2014-03-21,CAT,97.06999969482422,97.62999725341797,96.66999816894531,74.30033111572266,8339700.0,4.0,0.40116679138047573,74.63607874089348,72.76529378718269,59.46057924433534,90.2296322000166,17.369595521874796,73.55598780314128,71.31057688395182,15.0,76.08933678191211 39416,2014-03-21,CRM,59.7400016784668,59.90999984741211,56.77000045776367,57.029998779296875,10227600.0,4.0,-0.8468502006119252,66.15143373202154,56.25756666470697,46.02190454690536,-149.09851513857484,20.091236751706994,61.62233339945475,59.73700002034505,15.0,76.08933678191211 39417,2014-03-21,CSCO,21.940000534057617,22.100000381469727,21.579999923706055,15.95492935180664,97372900.0,4.0,-0.0932279917471952,16.286380929338282,15.759872656477148,46.898582177879476,-43.368574712141964,2.5231213337972602,16.21199525197347,16.273863569895425,15.0,76.08933678191211 39418,2014-03-21,CVX,116.29000091552734,118.0,115.58000183105469,77.47401428222656,14893600.0,4.0,0.14072761239850706,77.91445469811237,76.3481482987138,49.606179260786725,129.22278464269505,21.209212731471734,76.56793314615885,77.90477485656739,15.0,76.08933678191211 39419,2014-03-21,DIS,81.95999908447266,82.05000305175781,80.05000305175781,73.94740295410156,7840900.0,4.0,0.8119119757588038,76.45638263326255,72.74251568216714,56.55363712261679,33.68341580623498,17.402426468230004,73.76334279378256,70.98491007486979,15.0,76.08933678191211 39420,2014-03-21,GS,169.69000244140625,170.0,166.91000366210938,140.13418579101562,4779100.0,4.0,0.3631783785641858,146.50380495425887,135.54572965267474,49.48724261365174,33.42430562047638,15.885665991902908,139.62294311523436,141.83015111287435,15.0,76.08933678191211 39421,2014-03-21,HD,80.77999877929688,81.9000015258789,80.25,64.65392303466797,10086100.0,4.0,0.2658753431922207,66.98466518497459,62.77468959712989,54.07827980314719,45.938941322245434,13.489597794319014,63.812543869018555,63.81281515757243,15.0,76.08933678191211 39422,2014-03-21,HON,89.6644058227539,90.36036682128906,88.62522888183594,72.96601104736328,5034249.0,4.0,0.1422350008867852,75.01564644397018,72.26131965100052,53.376025736960685,-27.541849681896633,4.358187905886017,73.5185910542806,72.01650772094726,15.0,76.08933678191211 39423,2014-03-21,IBM,180.2103271484375,180.4015350341797,178.2026824951172,119.26806640625,13111819.0,4.0,0.7353337626202858,120.684065852436,116.46691299888236,54.35457971170797,95.91389033547587,15.139398794813502,117.66374537150065,116.96030858357747,15.0,76.08933678191211 39424,2014-03-21,INTC,25.610000610351562,25.68000030517578,25.15999984741211,19.212261199951172,56861900.0,4.0,0.09072631119686392,19.246336218728995,18.536248925313974,54.95970431096841,291.3016488208331,36.947877918154425,18.837989044189452,18.979160881042482,15.0,76.08933678191211 39425,2014-03-21,JNJ,94.7699966430664,95.93000030517578,93.87999725341797,74.18681335449219,23988800.0,4.0,0.6779666078223698,73.77839610333618,69.93738148455444,61.16182303619536,191.72667717442965,32.411314666342534,71.4565050760905,70.99324467976888,15.0,76.08933678191211 39426,2014-03-21,JPM,60.959999084472656,61.20000076293945,60.0,45.81126022338867,35144100.0,4.0,0.3941786570803245,45.86072431988214,42.38134263568426,59.1970844046896,242.48414321140888,37.55243060881417,44.01774253845215,43.8023894627889,15.0,76.08933678191211 39427,2014-03-21,KO,38.779998779296875,38.83000183105469,38.279998779296875,28.431703567504883,19189100.0,4.0,0.06463109590815819,28.68789085190584,27.62556034285734,50.62049477791488,81.24308742335438,9.219735530542758,28.07359650929769,28.505367883046468,15.0,76.08933678191211 39428,2014-03-21,MCD,97.22000122070312,97.4000015258789,95.47000122070312,74.36604309082031,12625800.0,4.0,0.39573963817127833,76.92663070800079,72.85850189087616,50.22348673880304,15.0767870800909,5.9540141608740615,74.5416493733724,74.04051246643067,15.0,76.08933678191211 39429,2014-03-21,MMM,133.5800018310547,134.24000549316406,132.89999389648438,98.14627075195312,5920400.0,4.0,0.10901364305858863,99.65731057668066,96.09410772776269,52.923317352497676,81.52500380095931,6.093888617767442,97.36250508626303,97.90235010782878,15.0,76.08933678191211 39430,2014-03-21,MRK,53.91221237182617,54.007633209228516,52.11832046508789,38.9050407409668,24549295.0,4.0,0.26736121168494975,40.74598786263355,39.15347121329419,53.90073709108157,-61.35007159569791,8.07997245086907,39.66279284159342,38.00560766855876,15.0,76.08933678191211 39431,2014-03-21,MSFT,40.720001220703125,40.939998626708984,40.0099983215332,34.13972091674805,80721800.0,4.0,0.561802335549487,33.993659696980956,31.14724358518457,62.27136113218975,285.6213729238544,57.221984838455555,32.26125914255778,31.525133641560874,15.0,76.08933678191211 39432,2014-03-21,NKE,38.54999923706055,38.654998779296875,37.5,33.90209197998047,31767000.0,4.0,0.32114507693253813,36.20464877756222,34.42730503408328,47.18608265059448,-41.100171418134046,16.371665097838996,34.7109317779541,34.17703736623128,15.0,76.08933678191211 39433,2014-03-21,PG,79.04000091552734,79.75,77.87999725341797,58.85477828979492,21244400.0,4.0,0.08157159301798345,60.327008402198864,58.34682430043785,46.699883432061355,23.352139425284957,14.696580114024524,59.228345489501955,59.51976591746013,15.0,76.08933678191211 39434,2014-03-21,TRV,83.80000305175781,84.05999755859375,83.31999969482422,67.28335571289062,6498300.0,4.0,0.03791017893993853,67.76351439388502,66.16573289005053,49.6674507680494,47.37476555713352,3.816401963883906,66.77243779500326,67.59932899475098,15.0,76.08933678191211 39435,2014-03-21,UNH,82.19000244140625,83.31999969482422,81.30000305175781,70.30145263671875,11828100.0,4.0,1.4572378496340548,69.95329900307068,63.94026331382385,65.1190690401281,170.43658346300947,59.994614245716946,65.33854891459147,64.28391024271647,15.0,76.08933678191211 39436,2014-03-21,V,55.74250030517578,58.16749954223633,54.92499923706055,52.277976989746094,38092400.0,4.0,0.056854119449099016,53.529537205078604,51.56309012951612,52.6802438700283,44.93245384926556,24.764643328210497,52.46267522176107,52.077143859863284,15.0,76.08933678191211 39437,2014-03-21,VZ,47.29999923706055,47.40999984741211,46.70000076293945,29.283126831054688,38716800.0,4.0,-0.09081617417572829,29.954262487627314,28.52709470536585,48.48148098379722,23.361123963145282,3.857078966614331,29.2739720026652,29.56475108464559,15.0,76.08933678191211 39438,2014-03-21,WBA,66.8499984741211,67.02999877929688,64.51000213623047,48.13947296142578,11835200.0,4.0,0.6116221136595925,51.21381083024824,48.54901914106524,53.82749829705238,-37.443798912677735,11.240665172787972,49.21676419576009,46.10246829986572,15.0,76.08933678191211 39439,2014-03-21,WMT,75.88999938964844,77.0199966430664,75.44999694824219,62.13422775268555,17160200.0,4.0,0.19867546846880657,62.0583171264284,59.54492117008039,54.14893686402963,204.89758934072188,27.951693123633937,60.68688138326009,61.311865170796715,15.0,76.08933678191211 39498,2014-03-24,AAPL,19.229286193847656,19.303571701049805,19.109285354614258,17.005691528320312,355700800.0,0.0,0.030455130026151522,17.022692306066276,16.39319228408265,53.32939714202292,93.29205416067929,13.513906925324203,16.7700803120931,16.791031312942504,15.09000015258789,33.3503024325415 39499,2014-03-24,AMGN,123.2699966430664,123.5,118.55999755859375,93.36373901367188,4448100.0,0.0,0.5436184804030972,98.45584727024728,92.99605778956719,50.27270745160117,-142.32435570019834,23.446899659044643,95.44535395304362,92.78549512227376,15.09000015258789,33.3503024325415 39500,2014-03-24,AXP,91.63999938964844,91.75,90.29000091552734,78.87397766113281,2520600.0,0.0,0.5191322350990788,81.68371202340546,77.066923505159,54.50507073841006,15.64772219552518,6.739138744125572,78.60962880452475,77.34395828247071,15.09000015258789,33.3503024325415 39501,2014-03-24,BA,123.52999877929688,123.94999694824219,122.08000183105469,106.07848358154297,4472500.0,0.0,-1.514149493002023,112.7752218399738,103.72477281945004,44.12519800384504,-119.92370760564458,31.171508043461195,109.12816416422525,112.4519760131836,15.09000015258789,33.3503024325415 39502,2014-03-24,CAT,97.5999984741211,97.5999984741211,96.41999816894531,73.88835144042969,4808600.0,0.0,0.3975979753550689,74.58729959375536,72.77821325414503,57.897223468617526,58.26562345728702,14.251297373355493,73.60633977254231,71.39361038208008,15.09000015258789,33.3503024325415 39503,2014-03-24,CRM,57.5099983215332,57.54999923706055,55.66999816894531,56.36000061035156,6299000.0,0.0,-1.0372344107641425,66.0492611416987,55.60473933132378,45.01668945642842,-180.42040503178694,27.416392798163375,61.44933344523112,59.763000043233234,15.09000015258789,33.3503024325415 39504,2014-03-24,CSCO,21.68000030517578,21.790000915527344,21.469999313354492,15.903315544128418,32782100.0,0.0,-0.09316517303735239,16.2339587119786,15.77174435580094,46.23953111831649,-76.04929187646839,7.797877559580654,16.18496128718058,16.274409023920693,15.09000015258789,33.3503024325415 39505,2014-03-24,CVX,116.0,116.69000244140625,115.6500015258789,77.62141418457031,5386900.0,0.0,0.16591048854492385,77.93764703478644,76.43885900769402,50.05894218391204,103.16380749602313,21.209212731471744,76.67483444213867,77.83137931823731,15.09000015258789,33.3503024325415 39506,2014-03-24,DIS,80.70999908447266,80.93000030517578,79.37999725341797,73.15593719482422,7642900.0,0.0,0.6517035850831263,76.50553296033648,72.57924716051313,54.509949814039594,-20.261823930099062,10.592118868516161,73.88052978515626,71.07141965230306,15.09000015258789,33.3503024325415 39507,2014-03-24,GS,167.1300048828125,167.97999572753906,165.10000610351562,139.10174560546875,2723000.0,0.0,0.1791585954740924,146.50803346433318,135.51970091066684,48.186522243255226,-9.33694854846104,5.627213873150106,139.74422760009764,141.69238917032877,15.09000015258789,33.3503024325415 39508,2014-03-24,HD,80.41000366210938,80.45999908447266,79.19999694824219,64.04292297363281,7574200.0,0.0,0.2133618882575945,66.72564352461254,63.21342050126637,51.432493874755224,2.9524352980065176,1.0209291591539782,63.91028391520182,63.805862998962404,15.09000015258789,33.3503024325415 39509,2014-03-24,HON,89.05424499511719,89.29258728027344,87.24284362792969,72.16566467285156,3875727.0,0.0,0.04263811011837504,75.10388118499642,72.06794040924186,50.48454220524112,-156.6365335106605,9.58404526642144,73.49916076660156,72.04206275939941,15.09000015258789,33.3503024325415 39510,2014-03-24,IBM,179.1873779296875,181.10899353027344,179.13002014160156,120.27760314941406,6002471.0,0.0,0.8057047530655126,120.86539569467759,116.59227108388687,56.04875058737385,123.84595190408491,18.81718796344364,117.89801839192708,117.02451070149739,15.09000015258789,33.3503024325415 39511,2014-03-24,INTC,25.209999084472656,25.3799991607666,24.920000076293945,19.17409896850586,36950600.0,0.0,0.098335111003518,19.283717613537217,18.53626968352089,54.443618770682406,188.5173973843652,22.964132573765337,18.861142730712892,18.978272978464762,15.09000015258789,33.3503024325415 39512,2014-03-24,JNJ,95.30000305175781,95.43000030517578,94.54000091552734,73.62225341796875,13944100.0,0.0,0.7195355703886577,73.97220529041637,70.05986944713247,58.6893623675836,171.23388404258924,32.411314666342534,71.6061024983724,71.04219385782878,15.09000015258789,33.3503024325415 39513,2014-03-24,JPM,60.369998931884766,61.189998626708984,60.349998474121094,46.496482849121094,25810500.0,0.0,0.5210015995502459,46.275706503560485,42.19781377537018,61.41825429362821,236.81912773491104,37.552430608814156,44.13067804972331,43.84297644297282,15.09000015258789,33.3503024325415 39514,2014-03-24,KO,38.47999954223633,38.529998779296875,38.209999084472656,28.402122497558594,15693000.0,0.0,0.06913913459046128,28.64903668327314,27.752785406875788,50.33132821456644,50.85002154203912,6.573610713582356,28.09204610188802,28.48719654083252,15.09000015258789,33.3503024325415 39515,2014-03-24,MCD,96.08999633789062,96.73999786376953,95.98999786376953,74.91910552978516,6393000.0,0.0,0.34748617708423524,76.9388792691338,72.88482144497753,52.220675567106724,23.88750605381363,5.95401416087407,74.56943817138672,74.04642524719239,15.09000015258789,33.3503024325415 39516,2014-03-24,MMM,133.32000732421875,133.6999969482422,131.8800048828125,97.63021087646484,2793600.0,0.0,0.10724564836506545,99.6590717530501,96.10856817004561,51.68949525404843,31.83486887689731,13.071287839416886,97.43477783203124,97.85718231201172,15.09000015258789,33.3503024325415 39517,2014-03-24,MRK,52.347328186035156,52.347328186035156,51.11641311645508,38.27870178222656,16244838.0,0.0,0.13061672410228908,40.968686111751715,38.79092082184203,50.243966089512476,-185.33999033817244,8.236423099332823,39.64936879475911,38.061987686157224,15.09000015258789,33.3503024325415 39518,2014-03-24,MSFT,40.34000015258789,40.63999938964844,39.86000061035156,34.42875671386719,46098400.0,0.0,0.6303292064470511,34.31261134895583,31.067169801862047,63.38401078059724,243.69960151029937,52.64989639014445,32.380615107218425,31.577499103546142,15.09000015258789,33.3503024325415 39519,2014-03-24,NKE,37.7400016784668,37.915000915527344,37.28499984741211,33.74430847167969,9999000.0,0.0,0.17854630923650916,36.3811043985427,34.12725856227273,46.396872721645344,-76.15806841453549,19.44117539819451,34.746879196166994,34.15778713226318,15.09000015258789,33.3503024325415 39520,2014-03-24,PG,78.5,79.83000183105469,78.47000122070312,59.92789840698242,11221600.0,0.0,0.11262943980354834,60.38595797178965,58.39669927003163,51.27262506672269,106.25333253233713,15.707046323397233,59.27847468058268,59.50213915506999,15.09000015258789,33.3503024325415 39521,2014-03-24,TRV,83.87000274658203,84.26000213623047,83.63999938964844,67.34760284423828,2795100.0,0.0,0.06392381963927107,67.79973448315701,66.20295335253635,49.939062398268014,70.38335275143686,6.527691421812356,66.86504287719727,67.53107020060222,15.09000015258789,33.3503024325415 39522,2014-03-24,UNH,81.6500015258789,81.72000122070312,80.86000061035156,70.24964141845703,5306200.0,0.0,1.5433099074300003,70.4463585018811,63.92633818390993,64.93616579128695,143.4954895285074,53.772594014770114,65.63174260457357,64.39074999491373,15.09000015258789,33.3503024325415 39523,2014-03-24,V,56.34749984741211,56.557498931884766,54.775001525878906,51.66478729248047,18228400.0,0.0,-0.003482773818738849,53.52234819299704,51.442958661251,50.45169292025322,-100.40216742048021,22.322269815246692,52.45775248209635,52.08655827840169,15.09000015258789,33.3503024325415 39524,2014-03-24,VZ,46.810001373291016,47.099998474121094,46.380001068115234,29.345548629760742,34926100.0,0.0,-0.07094844071757933,29.95661243480573,28.57343574482073,48.92389054402452,-8.982564409464516,3.0081449231973414,29.278133455912272,29.549733479817707,15.09000015258789,33.3503024325415 39525,2014-03-24,WBA,65.13999938964844,65.41999816894531,63.06999969482422,47.812347412109375,8469200.0,0.0,0.43305565291930037,51.414788604844766,48.183735488783164,52.69017920065963,-119.6870940402887,3.67144576311583,49.30705922444661,46.1889258702596,15.09000015258789,33.3503024325415 39526,2014-03-24,WMT,76.20999908447266,76.80000305175781,76.11000061035156,62.673099517822266,7279500.0,0.0,0.3056712937902688,62.32276427108078,59.597282344519805,56.28262241816146,231.63663258775253,27.951693123633948,60.78166809082031,61.301659711201985,15.09000015258789,33.3503024325415 39527,2014-03-25,AAPL,19.33928680419922,19.491071701049805,19.27107048034668,17.188621520996094,282293200.0,1.0,0.06148153576414117,17.10441102095015,16.383793553634813,55.23313524735764,150.52540977849281,21.718123828673473,16.78690153757731,16.78285501797994,14.020000457763672,62.37620207346661 39528,2014-03-25,AMGN,121.73999786376953,123.94999694824219,119.66000366210938,92.8633804321289,3863700.0,1.0,0.2790351114153822,98.59745000538977,92.5673128730282,49.54476052589236,-135.11700589547294,20.66499399757959,95.46947530110677,92.87338142395019,14.020000457763672,62.37620207346661 39529,2014-03-25,AXP,91.37000274658203,91.9000015258789,90.62999725341797,78.72660827636719,2420000.0,1.0,0.442218729317176,81.64383398080925,77.18739694570444,54.09347778311644,17.626336844777626,7.968658984030112,78.68184890747071,77.37384414672852,14.020000457763672,62.37620207346661 39530,2014-03-25,BA,124.45999908447266,125.0,123.55999755859375,106.59416961669922,3225100.0,1.0,-1.4267658127458844,112.70168158013946,103.56109231512421,44.936565831281186,-80.45565615011544,23.229302919290575,109.05863596598307,112.25895500183105,14.020000457763672,62.37620207346661 39531,2014-03-25,CAT,97.36000061035156,99.33999633789062,97.1500015258789,75.21580505371094,9070400.0,1.0,0.4961645988976926,74.89741953042885,72.63440648885826,61.289737287506945,205.94152943709176,28.40355946581213,73.7103500366211,71.49573631286621,14.020000457763672,62.37620207346661 39532,2014-03-25,CRM,56.810001373291016,58.099998474121094,55.2599983215332,56.650001525878906,7581100.0,1.0,-1.151441517641743,65.83730289543547,55.11569774543366,45.54922364984534,-156.497408165212,21.465167141815474,61.303000132242836,59.793000094095866,14.020000457763672,62.37620207346661 39533,2014-03-25,CSCO,21.690000534057617,22.360000610351562,21.649999618530273,16.471025466918945,53374300.0,1.0,-0.046766843477549,16.331184761006856,15.711382015268777,53.65069502035475,35.829269546839896,17.06193731230389,16.172918796539307,16.28307491938273,14.020000457763672,62.37620207346661 39534,2014-03-25,CVX,116.2300033569336,117.19000244140625,116.20999908447266,78.45221710205078,5573000.0,1.0,0.25002482095385403,78.19283610703248,76.32571095107299,52.54493688004915,149.33481941191678,25.55995610978069,76.81739857991536,77.75744145711263,14.020000457763672,62.37620207346661 39535,2014-03-25,DIS,80.23999786376953,80.33999633789062,78.5999984741211,73.2111587524414,6692400.0,1.0,0.5231625076960569,76.54003259966433,72.48400762250364,54.628291789841896,-56.20476514931517,3.146141700749163,73.95691604614258,71.14703890482585,14.020000457763672,62.37620207346661 39536,2014-03-25,GS,166.58999633789062,167.4199981689453,162.8000030517578,137.02850341796875,4437500.0,1.0,-0.13244498282125505,146.47882823628282,135.57576618510387,45.69171749008503,-55.60041684499832,5.7105949404814815,139.82233428955078,141.51603088378906,14.020000457763672,62.37620207346661 39537,2014-03-25,HD,80.05000305175781,80.08999633789062,79.16000366210938,63.89019012451172,5375500.0,1.0,0.15760357647569379,66.74674523259883,63.108155127508596,50.789918897342815,-9.639158133185687,0.5710485964081496,64.00399805704753,63.78424205780029,14.020000457763672,62.37620207346661 39538,2014-03-25,HON,88.2724838256836,88.58709716796875,87.50025177001953,72.53446197509766,2483088.0,1.0,-0.006459818482483115,75.11810161974533,71.94151370618239,51.73099502886405,-153.23690494841983,9.584045266421438,73.50009256998698,72.06530494689942,14.020000457763672,62.37620207346661 39539,2014-03-25,IBM,180.45889282226562,186.806884765625,180.4015350341797,124.61585998535156,11414684.0,1.0,1.197728669778968,122.3745436976363,115.83768927355511,62.27351268558036,251.26410995092292,40.87745369784016,118.27924321492513,117.13845787048339,14.020000457763672,62.37620207346661 39540,2014-03-25,INTC,25.190000534057617,25.670000076293945,25.170000076293945,19.433618545532227,32317400.0,1.0,0.12387820974868546,19.37812118509652,18.505982971397618,57.26657793754,259.5647608728681,31.940656493112414,18.89091142018636,18.97830804189046,14.020000457763672,62.37620207346661 39541,2014-03-25,JNJ,95.69999694824219,97.69999694824219,95.69999694824219,75.30815124511719,14167300.0,1.0,0.8783915862984344,74.57161341221563,69.94534825770624,63.27552093067702,269.6569261010607,48.95687694773224,71.78553466796875,71.11309763590495,14.020000457763672,62.37620207346661 39542,2014-03-25,JPM,61.11000061035156,61.47999954223633,60.560001373291016,46.38990020751953,24053500.0,1.0,0.6059246446106101,46.598877402122454,42.171575860206644,60.88494574442371,210.92884968495466,39.73586662579177,44.23701464335124,43.88241755167643,14.020000457763672,62.37620207346661 39543,2014-03-25,KO,38.4900016784668,38.79999923706055,38.459999084472656,28.564838409423828,16898900.0,1.0,0.08486335006481482,28.65773203090709,27.828919580421037,51.895019910583265,93.74093499053023,15.058766467861068,28.100753784179688,28.468068091074624,14.020000457763672,62.37620207346661 39544,2014-03-25,MCD,96.44000244140625,96.48999786376953,95.83000183105469,74.70878601074219,4929800.0,1.0,0.2889431769689139,76.94089568202759,72.89107300693726,51.40922073779209,3.798429795498375,3.541985565799208,74.61750691731771,74.04497133890787,14.020000457763672,62.37620207346661 39545,2014-03-25,MMM,133.66000366210938,134.52999877929688,132.89999389648438,98.8393325805664,2897600.0,1.0,0.20109244774016588,99.75120164941777,96.09975202489863,54.27334975129134,99.13941583925146,6.206931364794626,97.56273625691732,97.81629676818848,14.020000457763672,62.37620207346661 39546,2014-03-25,MRK,51.41221237182617,52.93893051147461,51.345420837402344,39.28228759765625,14793254.0,1.0,0.10205034760767262,40.97766600657463,38.761515130510325,55.27358931307322,-118.35778936832853,1.1800770401385734,39.666572952270506,38.13144493103027,14.020000457763672,62.37620207346661 39547,2014-03-25,MSFT,40.65999984741211,40.9900016784668,39.959999084472656,34.292747497558594,43193100.0,1.0,0.6659853734396535,34.537262605074226,31.080544783231435,62.48696075895601,212.47702284919404,55.85218527606139,32.48868751525879,31.622535196940103,14.020000457763672,62.37620207346661 39548,2014-03-25,NKE,37.67499923706055,37.755001068115234,36.79499816894531,33.19889450073242,10527000.0,1.0,0.02128010541919423,36.6137820761038,33.70431408478487,43.778523139369746,-114.19187732622822,26.053522342554043,34.76494572957357,34.12547709147135,14.020000457763672,62.37620207346661 39549,2014-03-25,PG,79.5199966430664,79.98999786376953,79.44000244140625,60.31330108642578,8892500.0,1.0,0.16642335755634718,60.51561677294173,58.39475691480241,52.77779124818042,166.1792594607875,17.7889401723027,59.32331339518229,59.48531036376953,14.020000457763672,62.37620207346661 39550,2014-03-25,TRV,84.31999969482422,84.66999816894531,83.95999908447266,67.48414611816406,2021900.0,1.0,0.09446874153010754,67.84316238429071,66.2546029660511,50.52603252920081,110.33092028515641,11.965585700973593,66.92308095296224,67.4581682840983,14.020000457763672,62.37620207346661 39551,2014-03-25,UNH,81.58999633789062,82.1500015258789,80.9800033569336,70.09404754638672,4588800.0,1.0,1.5807456562795608,70.76210696363961,64.1335877690264,64.37444733773432,141.37969460138424,55.57730767275253,65.96625429789225,64.48466199239095,14.020000457763672,62.37620207346661 39552,2014-03-25,V,55.54750061035156,55.7599983215332,54.599998474121094,51.11479187011719,11675200.0,1.0,-0.09458985752116433,53.53677034466629,51.224684428282934,48.546157044821605,-188.35054665148104,19.40702444673052,52.444075393676755,52.08108215332031,14.020000457763672,62.37620207346661 39553,2014-03-25,VZ,47.02000045776367,47.36000061035156,46.77000045776367,29.476646423339844,23581800.0,1.0,-0.04411607979428567,29.96897462372947,28.619128098438498,49.85936793961873,33.059710865810075,2.5847492543148882,29.284584108988444,29.53484255472819,14.020000457763672,62.37620207346661 39554,2014-03-25,WBA,65.93000030517578,68.1500015258789,65.55999755859375,49.38106918334961,12812200.0,1.0,0.4133582463081069,51.405901816854104,48.153218742838284,57.17860137480619,9.868277206106665,18.476041340026207,49.457289632161455,46.30078919728597,14.020000457763672,62.37620207346661 39555,2014-03-25,WMT,76.87999725341797,77.13999938964844,76.16000366210938,62.762939453125,7382200.0,1.0,0.393183216800864,62.53145039642199,59.714388531800665,56.63069572618818,228.65031512525027,31.566541845596515,60.87917900085449,61.28781382242838,14.020000457763672,62.37620207346661 39556,2014-03-26,AAPL,19.518571853637695,19.60714340209961,19.2450008392334,17.024303436279297,299768000.0,2.0,0.07198133366391346,17.099873971064508,16.45907416431147,53.216023693814954,128.18285607816594,26.34193343576399,16.79091739654541,16.773930819829307,14.930000305175781,18.80280049820472 39557,2014-03-26,AMGN,121.2300033569336,122.88999938964844,120.05000305175781,92.46308135986328,3843800.0,2.0,0.03662787226804198,98.74903306436761,92.28101149129645,48.958057794967544,-159.4456061143964,20.664993997579607,95.44047876993815,92.94489453633626,14.930000305175781,18.80280049820472 39558,2014-03-26,AXP,91.36000061035156,91.69000244140625,89.62999725341797,77.70396423339844,3011200.0,2.0,0.2953408882618618,81.6504102316654,77.1747522744381,51.3119097704388,-24.497043338260795,1.3039910811622293,78.71304753621419,77.38394864400227,14.930000305175781,18.80280049820472 39559,2014-03-26,BA,124.61000061035156,125.31999969482422,123.31999969482422,106.17301940917969,3091200.0,2.0,-1.3756394038829853,112.6381340331634,103.3599158935944,44.39196158050961,-77.46643501233056,20.845583848980525,108.88960240681966,112.07843017578125,14.930000305175781,18.80280049820472 39560,2014-03-26,CAT,99.27999877929688,99.5999984741211,97.80000305175781,74.6131591796875,5610200.0,2.0,0.5196605493420776,74.97087164384456,72.60673226850895,59.05496441491629,203.2354833328299,30.242555382866076,73.78257293701172,71.59135526021322,14.930000305175781,18.80280049820472 39561,2014-03-26,CRM,57.08000183105469,57.209999084472656,55.13999938964844,55.209999084472656,6485400.0,2.0,-1.3426701691521359,65.66865365595285,54.43134672551687,43.39049367929514,-162.2811694173657,22.311453032101543,61.10233345031738,59.80566673278808,14.930000305175781,18.80280049820472 39562,2014-03-26,CSCO,22.440000534057617,22.690000534057617,22.31999969482422,16.45628547668457,67098900.0,2.0,-0.011057760069306255,16.39680891763252,15.674512283691946,53.45277596837919,129.3980188287919,27.420605735158798,16.16333392461141,16.288812255859376,14.930000305175781,18.80280049820472 39563,2014-03-26,CVX,117.80000305175781,118.27999877929688,117.36000061035156,78.86763763427734,5971600.0,2.0,0.3462160375663501,78.51173051681896,76.15421873244863,53.73617130012067,208.49839861905534,34.04673796021122,76.93197097778321,77.68577791849772,14.930000305175781,18.80280049820472 39564,2014-03-26,DIS,79.93000030517578,80.23999786376953,78.61000061035156,72.35525512695312,6750800.0,2.0,0.3482145081920436,76.6660834009643,72.22359021353766,52.440873750524,-84.0463651701365,3.146141700749156,73.98237787882486,71.21253458658855,14.930000305175781,18.80280049820472 39565,2014-03-26,GS,164.74000549316406,165.0,161.72000122070312,135.7526397705078,2590300.0,2.0,-0.47684779259006405,146.59804110152953,135.36674161331422,44.23376826043418,-96.87513461281804,10.531022431586889,139.7633834838867,141.3198028564453,14.930000305175781,18.80280049820472 39566,2014-03-26,HD,79.48999786376953,79.77999877929688,78.69999694824219,63.40781784057617,6364600.0,2.0,0.07364239699957409,66.76318248024764,62.90176541098773,48.798045180062516,-33.318903060719244,4.6498815642378615,64.0739065806071,63.753382746378584,14.930000305175781,18.80280049820472 39567,2014-03-26,HON,88.52989196777344,88.7301025390625,86.59455108642578,71.27897644042969,3385151.0,2.0,-0.14500593261925587,75.28940010767296,71.5332469870536,47.51845007612545,-201.5701191045062,17.80520564478796,73.42507553100586,72.06710192362468,14.930000305175781,18.80280049820472 39568,2014-03-26,IBM,186.4053497314453,187.02676391601562,183.51815795898438,123.0696792602539,7166878.0,2.0,1.3678785333526093,123.01245908208959,115.7466931395901,59.18309312597135,241.84702805673723,41.53283235756234,118.5544059753418,117.22949549357097,14.930000305175781,18.80280049820472 39569,2014-03-26,INTC,25.59000015258789,25.739999771118164,25.31999969482422,19.372556686401367,26442800.0,2.0,0.13760786006282189,19.440716728003252,18.487659851281414,56.415678284057556,229.12364164870965,33.927201419240575,18.914064979553224,18.978585720062256,14.930000305175781,18.80280049820472 39570,2014-03-26,JNJ,97.51000213623047,98.47000122070312,97.05000305175781,75.05293273925781,11215100.0,2.0,0.9724819562868419,74.95614910228211,70.02017764942688,62.194232764343184,267.7137804252218,53.11830554802634,71.90783081054687,71.1821797688802,14.930000305175781,18.80280049820472 39571,2014-03-26,JPM,61.2400016784668,61.400001525878906,59.88999938964844,45.605690002441406,22745200.0,2.0,0.6029965906817552,46.70996082453479,42.300322073414435,57.11039304633732,150.26926410224814,28.628701423476155,44.299700037638345,43.909544944763184,14.930000305175781,18.80280049820472 39572,2014-03-26,KO,38.689998626708984,38.939998626708984,38.61000061035156,28.557432174682617,15835500.0,2.0,0.09562497765009326,28.659886096636637,27.903516651471275,51.81820568449714,110.75481121511275,19.12979490702647,28.107502619425457,28.44673687616984,14.930000305175781,18.80280049820472 39573,2014-03-26,MCD,96.04000091552734,96.56999969482422,95.83999633789062,74.65425109863281,4127000.0,2.0,0.2354329909898496,76.9349455342168,72.95622115279492,51.19583040070105,2.2564126774381714,4.701577426320235,74.65140024820964,74.04170773824056,14.930000305175781,18.80280049820472 39574,2014-03-26,MMM,134.66000366210938,134.88999938964844,133.08999633789062,98.12416076660156,2318900.0,2.0,0.21527674758682736,99.76182234964192,96.10608689108075,52.553495223798144,89.90654133555864,3.29934293591303,97.63560333251954,97.75055173238118,14.930000305175781,18.80280049820472 39575,2014-03-26,MRK,52.89122009277344,53.874046325683594,52.85305404663086,39.873046875,13701133.0,2.0,0.125632412676552,40.982620139242535,38.769788460610975,57.86711294505779,-4.982404691992338,13.844828259885587,39.68440055847168,38.2099245707194,14.930000305175781,18.80280049820472 39576,2014-03-26,MSFT,40.47999954223633,40.709999084472656,39.599998474121094,33.825191497802734,41977500.0,2.0,0.6490336253941891,34.63127262022409,31.183756524063018,59.492702903361184,150.70199766359727,45.06522824660182,32.57076835632324,31.661888090769448,14.930000305175781,18.80280049820472 39577,2014-03-26,NKE,37.09000015258789,37.25,36.61000061035156,33.00507354736328,8537600.0,2.0,-0.11763816570836383,36.79052688893022,33.30399100962935,42.88874850940389,-139.21519673657647,28.424561119036497,34.75692863464356,34.09016125996907,14.930000305175781,18.80280049820472 39578,2014-03-26,PG,80.02999877929688,80.18000030517578,79.33000183105469,60.07902908325195,8269800.0,2.0,0.18798466200912145,60.57096326550633,58.463348029049335,51.77216481659452,139.79485477661962,20.28815637190804,59.339939753214516,59.46145197550456,14.930000305175781,18.80280049820472 39579,2014-03-26,TRV,84.43000030517578,84.48999786376953,83.41999816894531,67.0022964477539,2113300.0,2.0,0.07888523093858169,67.83570373535142,66.30176879882828,48.452102219754856,42.624080180715275,3.4890079031970105,66.94217122395834,67.37936401367188,14.930000305175781,18.80280049820472 39580,2014-03-26,UNH,81.4800033569336,82.30000305175781,81.06999969482422,70.47433471679688,6910000.0,2.0,1.622397761920567,71.13956109406384,64.25343054411975,65.13694743370615,142.50048961309685,56.21473021783182,66.28818130493164,64.58720868428549,14.930000305175781,18.80280049820472 39581,2014-03-26,V,54.98749923706055,55.04750061035156,53.91999816894531,50.47820281982422,10657200.0,2.0,-0.21567413671287028,53.66390711342471,50.85344251120908,46.44571647129242,-273.3611009423245,8.651479743701943,52.39531682332357,52.06705989837646,14.930000305175781,18.80280049820472 39582,2014-03-26,VZ,47.400001525878906,47.65999984741211,47.0099983215332,29.345548629760742,24376600.0,2.0,-0.03304877109665938,29.968051873510433,28.661251105005192,48.93225220622827,55.287187185470536,8.699056147406178,29.280422274271647,29.517869567871095,14.930000305175781,18.80280049820472 39583,2014-03-26,WBA,66.11000061035156,66.62999725341797,63.91999816894531,48.27328872680664,10602600.0,2.0,0.30484521899609973,51.477233665656875,47.964418250847025,53.472606755628796,-116.66364242658962,4.183529232300283,49.483041000366214,46.39714895884196,14.930000305175781,18.80280049820472 39584,2014-03-26,WMT,77.08000183105469,77.52999877929688,76.2300033569336,62.24037170410156,7727800.0,2.0,0.4155796526642561,62.67701176573058,59.72635661195497,54.04163903579812,195.35528852902695,35.53260696040718,60.931147766113284,61.26417694091797,14.930000305175781,18.80280049820472 39585,2014-03-27,AAPL,19.286428451538086,19.33928680419922,19.11142921447754,16.951129913330078,222031600.0,3.0,0.07355016684113025,17.11724427200618,16.47258135818181,52.33554504384732,68.10259245676673,17.783859140079947,16.79253641764323,16.76669758160909,14.619999885559082,14.351727594707649 39586,2014-03-27,AMGN,121.30999755859375,123.9800033569336,120.5,94.14128112792969,4553400.0,3.0,-0.019836255221221677,98.76010472398983,92.20912287610784,51.45138650292428,-100.04703386516684,13.580453126662984,95.44253158569336,93.03965479532877,14.619999885559082,14.351727594707649 39587,2014-03-27,AXP,89.69999694824219,90.43000030517578,89.2699966430664,77.98995208740234,3602800.0,3.0,0.19971379444092463,81.66865204755729,77.13050795610482,52.025585318132244,-51.68810762104343,4.461548763151411,78.74106979370117,77.39305674235025,14.619999885559082,14.351727594707649 39588,2014-03-27,BA,123.01000213623047,124.30000305175781,121.80000305175781,105.89800262451172,3106000.0,3.0,-1.341844959204579,112.34242139135787,103.19579958642532,44.03147440956812,-97.35017880749969,27.924778077602053,108.7486452738444,111.9072811126709,14.619999885559082,14.351727594707649 39589,2014-03-27,CAT,97.81999969482422,98.88999938964844,97.29000091552734,75.10902404785156,4947700.0,3.0,0.5717031718019854,75.17670140563197,72.53441157044224,60.28749394757779,156.8593584414537,23.58646779471139,73.840554300944,71.69523862202962,14.619999885559082,14.351727594707649 39590,2014-03-27,CRM,55.0,56.65999984741211,53.86000061035156,55.970001220703125,6206100.0,3.0,-1.416565151130193,64.63194238438551,54.44305799708421,44.81835755450939,-154.03482162197832,30.81260232846316,60.91866683959961,59.81900011698405,14.619999885559082,14.351727594707649 39591,2014-03-27,CSCO,22.1299991607666,22.389999389648438,21.940000534057617,16.23509407043457,52152300.0,3.0,-0.000599442113344395,16.40733813231881,15.671355734410927,50.55748622056677,58.25126484312663,10.441499232766438,16.142935721079507,16.288058121999104,14.619999885559082,14.351727594707649 39592,2014-03-27,CVX,117.75,117.98999786376953,116.83000183105469,78.8408432006836,5224600.0,3.0,0.41549659676162776,78.75676325029245,76.04184819990287,53.64631790800361,177.96177926733034,26.547722020775634,77.05793380737305,77.62473678588867,14.619999885559082,14.351727594707649 39593,2014-03-27,DIS,78.30000305175781,78.61000061035156,77.27999877929688,72.2264175415039,9194700.0,3.0,0.19690108856542565,76.78268305021426,71.92292608064513,52.11591703175209,-155.62189268716338,8.815827751321864,73.99986394246419,71.24704653422037,14.619999885559082,14.351727594707649 39594,2014-03-27,GS,161.8000030517578,163.30999755859375,160.77000427246094,136.22271728515625,3890200.0,3.0,-0.7037458299288346,146.78957431630815,134.91583950205123,44.903829967467445,-112.1926448208088,14.634629804670817,139.7449198404948,141.14005304972332,14.619999885559082,14.351727594707649 39595,2014-03-27,HD,78.62999725341797,79.0199966430664,78.37000274658203,63.25505828857422,5803300.0,3.0,-0.005164330635722081,66.74314604396332,62.694990629010306,48.17904362050269,-57.00006217661573,8.300348548864042,64.12326800028482,63.715980529785156,14.619999885559082,14.351727594707649 39596,2014-03-27,HON,86.71849060058594,86.9377670288086,85.8509292602539,70.85526275634766,3480078.0,3.0,-0.28570149048657356,75.42182870498421,71.08145803817986,46.20484367774638,-259.0394566446398,23.87982351288906,73.33255081176758,72.06365877787272,14.619999885559082,14.351727594707649 39597,2014-03-27,IBM,183.47036743164062,184.1969451904297,180.9942626953125,121.28710174560547,7079014.0,3.0,1.3433985559713904,123.22139351561746,115.82910926148215,55.87596843867945,144.80599811923435,24.58700127604334,118.75864893595377,117.27673734029135,14.619999885559082,14.351727594707649 39598,2014-03-27,INTC,25.360000610351562,25.75,25.290000915527344,19.319122314453125,27201100.0,3.0,0.14253395687645565,19.4860379478574,18.484320137774926,55.66690875423361,184.25865583458162,32.16001708142278,18.93340161641439,18.974822362263996,14.619999885559082,14.351727594707649 39599,2014-03-27,JNJ,97.08000183105469,97.69999694824219,96.26000213623047,75.23081970214844,8694600.0,3.0,1.0493074801689062,75.31411692408732,70.1200284311373,62.65438396954837,207.7144430744145,40.55112934948782,72.05013376871744,71.25486640930175,14.619999885559082,14.351727594707649 39600,2014-03-27,JPM,59.939998626708984,60.54999923706055,59.02000045776367,45.62091827392578,24632600.0,3.0,0.5950455662042486,46.791365098608686,42.46483798061495,57.16373986126634,99.31216557964461,15.847058608956422,44.36060905456543,43.939321263631186,14.619999885559082,14.351727594707649 39601,2014-03-27,KO,38.5099983215332,39.0,38.47999954223633,28.712772369384766,13031500.0,3.0,0.1153585193224913,28.708764064097345,27.932246792531075,53.317475974165276,113.4077763927052,13.719689673816301,28.122609329223632,28.42273565928141,14.619999885559082,14.351727594707649 39602,2014-03-27,MCD,95.7699966430664,96.36000061035156,95.5199966430664,74.90350341796875,3756000.0,3.0,0.21070943495908523,76.93346762903994,73.04182152501281,52.13520280778844,-9.508715822372741,0.4171805019043763,74.70518747965495,74.04131075541179,14.619999885559082,14.351727594707649 39603,2014-03-27,MMM,132.82000732421875,133.49000549316406,132.17999267578125,97.93986511230469,2402500.0,3.0,0.20923485911723105,99.63022897467741,96.12708990349643,52.113263515928146,22.84471473414019,9.960029736519632,97.69458592732748,97.68088111877441,14.619999885559082,14.351727594707649 39604,2014-03-27,MRK,53.33015441894531,53.540077209472656,52.79580307006836,39.66663360595703,11657742.0,3.0,0.12621066541168346,40.96687084702903,38.75057834120339,56.679158265705205,-32.340657687465324,12.897895390997508,39.711826451619466,38.28319822947184,14.619999885559082,14.351727594707649 39605,2014-03-27,MSFT,39.7400016784668,39.970001220703125,39.34000015258789,33.45964813232422,35369200.0,3.0,0.5991957922104874,34.67666151715485,31.26588189410004,57.27308164497124,96.86056330608879,37.707002932051886,32.63222675323486,31.695148595174153,14.619999885559082,14.351727594707649 39606,2014-03-27,NKE,36.654998779296875,37.04999923706055,36.505001068115234,33.05013656616211,8158600.0,3.0,-0.22154189041172145,36.89793602237542,32.98472121944587,43.16656984437581,-142.84711717393876,29.79041016993828,34.74846598307292,34.051252365112305,14.619999885559082,14.351727594707649 39607,2014-03-27,PG,79.55000305175781,80.43000030517578,79.37999725341797,60.192378997802734,8134100.0,3.0,0.21177730498319391,60.64707662134069,58.49756716222865,52.22776624829766,142.3013831122577,23.556723415146397,59.39435081481933,59.43960736592611,14.619999885559082,14.351727594707649 39608,2014-03-27,TRV,83.2699966430664,83.83000183105469,83.22000122070312,67.05048370361328,3563800.0,3.0,0.0696209483962491,67.83890496787744,66.30956381264015,48.670070608464144,-9.977919625952355,0.4774099305767662,66.9881487528483,67.2956418355306,14.619999885559082,14.351727594707649 39609,2014-03-27,UNH,81.58000183105469,81.9000015258789,80.77999877929688,70.02489471435547,5453900.0,3.0,1.6006895509098342,71.3494213388309,64.49937245389373,63.4759431150716,125.90039404949124,51.715684437478906,66.60603523254395,64.68097292582193,14.619999885559082,14.351727594707649 39610,2014-03-27,V,53.72249984741211,54.04249954223633,53.26250076293945,50.4992561340332,10489600.0,3.0,-0.3064034456388285,53.703939143700374,50.56743231626056,46.524873944761296,-291.19242373241184,0.6024626211451594,52.3297846476237,52.048560587565106,14.619999885559082,14.351727594707649 39611,2014-03-27,VZ,46.97999954223633,47.70000076293945,46.970001220703125,29.770042419433594,32560000.0,3.0,0.009861573880758812,29.98883776948179,28.65232662871157,51.926528568755735,77.5980268941389,9.508601266877898,29.287081082661945,29.508177057902017,14.619999885559082,14.351727594707649 39612,2014-03-27,WBA,64.80999755859375,65.18000030517578,63.90999984741211,47.842098236083984,6109400.0,3.0,0.1819569080929,51.46000293404466,47.69615780203933,52.11256440068148,-164.11932589625297,4.101685974956724,49.46433092753092,46.48126633961996,14.619999885559082,14.351727594707649 39613,2014-03-27,WMT,76.37999725341797,76.81999969482422,76.04000091552734,62.166893005371094,5596600.0,3.0,0.4225292187250105,62.780810103925454,59.7905846256888,53.68462793462299,141.46924877287955,31.561788145875703,60.97634010314941,61.23715222676595,14.619999885559082,14.351727594707649 39614,2014-03-28,AAPL,19.2257137298584,19.24785614013672,19.08035659790039,16.932201385498047,200564000.0,4.0,0.0724311630721104,17.125443610734802,16.49787601511969,52.10484871788601,54.65276120165361,15.83272503408348,16.784578069051108,16.75575245221456,14.40999984741211,15.489168563248581 39615,2014-03-28,AMGN,122.2699966430664,124.12000274658203,120.37999725341797,92.80180358886719,3246000.0,4.0,-0.17070138665258128,98.83945386257577,91.86264727267815,49.45662111634049,-118.66408213627416,12.672195753777435,95.35015360514323,93.13008931477864,14.40999984741211,15.489168563248581 39616,2014-03-28,AXP,90.2699966430664,91.55999755859375,90.0,78.39730072021484,3138900.0,4.0,0.1550113891424445,81.67423246229706,77.05386278306426,53.039845840656795,-14.430597759483941,5.66501988118278,78.78613535563152,77.3925298055013,14.40999984741211,15.489168563248581 39617,2014-03-28,BA,123.77999877929688,125.19000244140625,123.5199966430664,106.97235107421875,2863500.0,4.0,-1.2143731395032233,111.9309436969992,103.22394598195588,45.8098165384567,-57.40626294554795,21.14338144957449,108.60425008138021,111.74591852823893,14.40999984741211,15.489168563248581 39618,2014-03-28,CAT,98.91000366210938,99.62000274658203,98.77999877929688,75.82616424560547,5821500.0,4.0,0.663169935409897,75.53652456749383,72.35921517859991,61.99891195191157,243.0960065201996,29.12832551413803,73.92396596272786,71.8118325551351,14.40999984741211,15.489168563248581 39619,2014-03-28,CRM,56.06999969482422,56.939998626708984,55.59000015258789,55.75,5109500.0,4.0,-1.4758668423527865,64.38559303788296,54.02740745039829,44.482373301357796,-123.93918715621973,27.548921255790965,60.67266680399577,59.82833347320557,14.40999984741211,15.489168563248581 39620,2014-03-28,CSCO,22.09000015258789,22.540000915527344,22.049999237060547,16.463661193847656,49289400.0,4.0,0.02583450279238164,16.472983084847673,15.64478758699681,53.26359847890606,100.77361245415142,15.209113164115351,16.1444104830424,16.288918368021648,14.40999984741211,15.489168563248581 39621,2014-03-28,CVX,118.12999725341797,118.55000305175781,117.69999694824219,79.39697265625,5875100.0,4.0,0.5094048364981489,79.12784372407535,75.88316167753598,55.252843950228225,220.00812077711007,30.91312605985699,77.19171346028646,77.56543757120768,14.40999984741211,15.489168563248581 39622,2014-03-28,DIS,78.7300033569336,79.45999908447266,78.30999755859375,72.69578552246094,5281700.0,4.0,0.11354926154322698,76.80928404856186,71.72882935475846,53.20865312389604,-109.15153498683915,0.8274586055852308,74.03330256144206,71.28677368164062,14.40999984741211,15.489168563248581 39623,2014-03-28,GS,162.2100067138672,164.19000244140625,161.2899932861328,136.23110961914062,2630500.0,4.0,-0.8728255780681025,146.95090445781426,134.40616799091623,44.91605373505371,-98.87680082802045,9.65443757361992,139.71112111409505,140.9391118367513,14.40999984741211,15.489168563248581 39624,2014-03-28,HD,78.91999816894531,79.5,78.48999786376953,63.2872314453125,5132700.0,4.0,-0.06428212091631025,66.68351413146618,62.526232038577774,48.321868765755696,-50.94878378548914,2.215555089484063,64.1654426574707,63.67378514607747,14.40999984741211,15.489168563248581 39625,2014-03-28,HON,86.27994537353516,87.27144622802734,86.26087188720703,71.31822204589844,2595321.0,4.0,-0.3557459700995338,75.4062980746801,70.81843260769294,47.834805343159246,-193.8105681250891,19.638642308129807,73.24921137491862,72.06311670939128,14.40999984741211,15.489168563248581 39626,2014-03-28,IBM,181.58700561523438,184.14913940429688,180.7935028076172,121.68319702148438,5433342.0,4.0,1.3405070452046743,123.46366877774825,115.92418904085527,56.43554522346817,137.34811914951726,23.331408873519912,118.94201965332032,117.31829554239908,14.40999984741211,15.489168563248581 39627,2014-03-28,INTC,25.40999984741211,25.809999465942383,25.31999969482422,19.555747985839844,22884500.0,4.0,0.163645237774098,19.577740217164994,18.45826194195366,58.207920856957294,182.03681650505143,34.02134968666449,18.95680955251058,18.973616631825767,14.40999984741211,15.489168563248581 39628,2014-03-28,JNJ,97.51000213623047,98.22000122070312,96.95999908447266,75.35456085205078,8816000.0,4.0,1.107411586562506,75.67448670045152,70.17107680662855,62.97864007305333,201.66110312421586,43.796872053850024,72.19297790527344,71.33870124816895,14.40999984741211,15.489168563248581 39629,2014-03-28,JPM,60.209999084472656,60.59000015258789,59.68000030517578,45.7122802734375,14708700.0,4.0,0.58932312173188,46.86498016156214,42.63638168536169,57.49188540685148,106.94411524348662,16.256052787852244,44.41162007649739,43.963938585917155,14.40999984741211,15.489168563248581 39630,2014-03-28,KO,38.88999938964844,39.029998779296875,38.81999969482422,28.80891990661621,11502100.0,4.0,0.1371745333541199,28.780180726563184,27.938513006652148,54.22940512500344,136.23255943982628,14.675516782193828,28.137495930989584,28.397646299997966,14.40999984741211,15.489168563248581 39631,2014-03-28,MCD,96.2699966430664,97.44000244140625,96.20999908447266,75.7447738647461,4344100.0,4.0,0.25604777359575337,76.99760547176776,73.1404827545506,55.149381460301164,66.3018435700632,14.638842986304507,74.77234217325847,74.05467745463054,14.40999984741211,15.489168563248581 39632,2014-03-28,MMM,133.5800018310547,134.97000122070312,133.17999267578125,98.94254302978516,1906500.0,4.0,0.2821024457948482,99.55003460864216,96.1682065107426,54.26930507421802,112.58717913361485,1.7993633655970003,97.79436340332032,97.61778844197592,14.40999984741211,15.489168563248581 39633,2014-03-28,MRK,53.635494232177734,54.35114669799805,53.21564865112305,39.84457015991211,9390394.0,4.0,0.13941978322154114,40.931278542946316,38.74569785170701,57.45797810176818,22.28366254397648,22.64216024153731,39.74282989501953,38.35814272562663,14.40999984741211,15.489168563248581 39634,2014-03-28,MSFT,39.790000915527344,40.63999938964844,39.68000030517578,34.25872802734375,43472700.0,4.0,0.6170648798634488,34.842693061973364,31.269018058632096,60.59748472454847,131.0534480841251,45.34387263018572,32.71638348897298,31.740039571126303,14.40999984741211,15.489168563248581 39635,2014-03-28,NKE,36.790000915527344,37.060001373291016,36.63999938964844,33.14931106567383,5987000.0,4.0,-0.2925118925355079,36.938706687031846,32.72938642209902,43.789110001098365,-132.69862087956542,29.53869623266335,34.73192507425944,34.01474533081055,14.40999984741211,15.489168563248581 39636,2014-03-28,PG,79.94000244140625,80.31999969482422,79.5199966430664,60.2755012512207,6413500.0,4.0,0.23463568302775428,60.7312333737692,58.49653647791537,52.56768956830877,134.30184520335845,23.556723415146383,59.44372342427572,59.42652384440104,14.40999984741211,15.489168563248581 39637,2014-03-28,TRV,83.86000061035156,84.16999816894531,83.44000244140625,67.4520263671875,2423300.0,4.0,0.0936010996422425,67.87976068030628,66.32065588463513,50.47527902532757,45.98266147543351,5.476130179070108,67.03101247151693,67.21515235900878,14.40999984741211,15.489168563248581 39638,2014-03-28,UNH,81.4000015258789,82.3499984741211,81.26000213623047,70.54344940185547,4787400.0,4.0,1.6068064028141436,71.67474403359061,64.57405662558908,64.55475913901832,136.02406358120257,53.91714883308606,66.91332931518555,64.77591616312662,14.40999984741211,15.489168563248581 39639,2014-03-28,V,53.619998931884766,54.084999084472656,52.630001068115234,49.63799285888672,14950000.0,4.0,-0.4427006475652959,53.85661745106648,50.09060583079387,43.78600206298525,-282.20439412132697,8.606962950210665,52.23648007710775,52.00881493886312,14.40999984741211,15.489168563248581 39640,2014-03-28,VZ,47.630001068115234,47.93000030517578,47.150001525878906,29.601486206054688,25700300.0,4.0,0.02992232772308867,29.97327050738808,28.657905487484967,50.705304776713305,87.95005140362342,14.185390093669985,29.289369837443033,29.495778401692707,14.40999984741211,15.489168563248581 39641,2014-03-28,WBA,64.4800033569336,65.68000030517578,64.41999816894531,48.592987060546875,5210400.0,4.0,0.14350327263481688,51.35815109073906,47.605452119710165,54.21061339658582,-109.00222493342382,7.9665664443223605,49.438804880777994,46.5828311920166,14.40999984741211,15.489168563248581 39642,2014-03-28,WMT,76.26000213623047,76.5999984741211,75.7699966430664,62.060760498046875,5871100.0,4.0,0.41469247680686294,62.85553735196791,59.861914125082876,53.159883964022285,110.85834080472678,25.956078975386436,61.00717862447103,61.207547696431476,14.40999984741211,15.489168563248581 39701,2014-03-31,AAPL,19.258214950561523,19.31464385986328,19.140356063842773,16.92841911315918,168669200.0,0.0,0.07042730462693214,17.13347662822697,16.518165789680747,52.05741515555811,76.06787944810193,18.918783041783573,16.776956049601235,16.748866987228393,13.880000114440918,23.543291651416784 39702,2014-03-31,AMGN,122.5,124.52999877929688,122.19000244140625,94.94957733154297,4761200.0,0.0,-0.11562287041925856,98.83020642243719,91.84494845427179,52.510611521298635,-37.10914376390927,9.920494903250399,95.33732325236002,93.23436342875162,13.880000114440918,23.543291651416784 39703,2014-03-31,AXP,91.08000183105469,91.94000244140625,89.87999725341797,78.02464294433594,5172400.0,0.0,0.08849393974567477,81.67034674745264,77.06294869322119,51.999433180243464,-21.149937012396784,8.84172875440198,78.81589024861654,77.40423278808593,13.880000114440918,23.543291651416784 39704,2014-03-31,BA,125.36000061035156,126.04000091552734,124.80000305175781,107.85762786865234,2962000.0,0.0,-1.0300426744889108,111.63852902446233,103.28171709980525,47.238851542119725,-25.118431051053424,14.923726295349867,108.47045567830403,111.5967472076416,13.880000114440918,23.543291651416784 39705,2014-03-31,CAT,100.0,100.62999725341797,99.05000305175781,75.8109130859375,5772600.0,0.0,0.7260578208225326,75.83952678346608,72.28966480588937,61.940186905048755,247.78298208541784,35.99372052625659,73.99568074544271,71.94004707336425,13.880000114440918,23.543291651416784 39706,2014-03-31,CRM,56.16999816894531,57.18000030517578,56.13999938964844,57.09000015258789,6520600.0,0.0,-1.3986146869235654,64.13086762331127,53.842132712382075,46.98647896507738,-96.67163212252908,24.698293723661447,60.482333501180015,59.865500132242836,13.880000114440918,23.543291651416784 39707,2014-03-31,CSCO,22.489999771118164,22.639999389648438,22.399999618530273,16.530014038085938,32887800.0,0.0,0.05154355258320109,16.54735970397272,15.633080817267516,54.0193677707357,150.85639477186135,18.30820259681527,16.140969880421956,16.29407943089803,13.880000114440918,23.543291651416784 39708,2014-03-31,CVX,118.79000091552734,119.62000274658203,118.48999786376953,79.67168426513672,5482700.0,0.0,0.5990888012570679,79.50608435566683,75.77762002055387,56.03154208981657,240.56462390399952,38.391621830278524,77.3129867553711,77.51923993428548,13.880000114440918,23.543291651416784 39709,2014-03-31,DIS,79.69999694824219,80.38999938964844,79.66000366210938,73.68971252441406,6848800.0,0.0,0.12623873897176452,76.7963550975596,71.79789767954,55.43641379275682,-36.016555408656494,7.145130476176667,74.05907135009765,71.34506034851074,13.880000114440918,23.543291651416784 39710,2014-03-31,GS,163.22000122070312,164.13999938964844,162.22000122070312,137.53211975097656,2494300.0,0.0,-0.891564451955901,146.98223669106662,134.30012567465602,46.80859901731767,-80.15132824648576,9.654437573619932,139.73016866048178,140.76501286824544,13.880000114440918,23.543291651416784 39711,2014-03-31,HD,79.20999908447266,79.33000183105469,78.83999633789062,63.6168212890625,5736200.0,0.0,-0.08357485088354366,66.58203051366104,62.4346820565294,49.78845051691973,-46.09094602598136,2.2155550894840674,64.20954373677571,63.641347122192386,13.880000114440918,23.543291651416784 39712,2014-03-31,HON,87.38584899902344,88.58709716796875,87.15704345703125,72.78555297851562,3493294.0,0.0,-0.28951799830431924,75.37282987083071,70.78677172218687,52.548808465511875,-84.4810945003385,4.551962262564857,73.21270141601562,72.10069516499837,13.880000114440918,23.543291651416784 39713,2014-03-31,IBM,183.2122344970703,185.24856567382812,182.9827880859375,122.98657989501953,8930016.0,0.0,1.4269387455389193,123.87971036498004,116.03397982056683,58.23838603473322,175.24428788916418,27.602625744080004,119.12943496704102,117.40318120320639,13.880000114440918,23.543291651416784 39714,2014-03-31,INTC,25.649999618530273,26.059999465942383,25.6200008392334,19.700775146484375,29336300.0,0.0,0.18988963034902895,19.68423642810915,18.451758292349833,59.67340464474441,202.3508145259655,41.20632355621405,18.983525149027507,18.976970195770264,13.880000114440918,23.543291651416784 39715,2014-03-31,JNJ,98.0,98.5999984741211,97.61000061035156,75.96550750732422,7545700.0,0.0,1.18905115710281,76.06144521318127,70.29993860639881,64.55069826425205,196.89498693491586,46.095825221378846,72.35106862386068,71.43988494873047,13.880000114440918,23.543291651416784 39716,2014-03-31,JPM,60.83000183105469,61.02000045776367,60.599998474121094,46.222412109375,15216700.0,0.0,0.6188180695649876,46.9216213484357,42.922356388991055,59.29309057887179,131.8009120680958,20.685629588347425,44.47659022013347,43.995662434895834,13.880000114440918,23.543291651416784 39717,2014-03-31,KO,38.9900016784668,39.029998779296875,38.459999084472656,28.594419479370117,24489800.0,0.0,0.13559246430109795,28.78194982317134,27.99884813520268,51.89000898480808,98.41806939704773,0.40653524112291545,28.138384056091308,28.376931540171306,13.880000114440918,23.543291651416784 39718,2014-03-31,MCD,97.44000244140625,98.44999694824219,97.30000305175781,76.3601303100586,4853300.0,0.0,0.3377396040785072,77.06940142889036,73.35767529230105,57.18932980841758,136.31924857772972,25.76553482916124,74.85177078247071,74.08628158569336,13.880000114440918,23.543291651416784 39719,2014-03-31,MMM,134.61000061035156,135.8699951171875,134.5800018310547,100.01897430419922,2711800.0,0.0,0.4218467541616917,99.92077256484738,96.0518302793909,56.4470527079122,189.57971036745118,8.182282615837009,97.88136266072591,97.59851671854655,13.880000114440918,23.543291651416784 39720,2014-03-31,MRK,53.520992279052734,54.23664093017578,53.47328186035156,40.4068717956543,14861898.0,0.0,0.19303594865061768,40.98849653457084,38.744494493261186,59.81945329369554,50.34484206359992,22.64216024153732,39.784572219848634,38.44905052185059,13.880000114440918,23.543291651416784 39721,2014-03-31,MSFT,40.43000030517578,41.5,40.400001525878906,34.84529495239258,46886300.0,0.0,0.6708244624460065,35.090390665388384,31.2941994835374,62.79563139526398,163.72051672619398,53.21398680466869,32.81981169382731,31.79822212855021,13.880000114440918,23.543291651416784 39722,2014-03-31,NKE,37.0,37.095001220703125,36.724998474121094,33.293548583984375,6356600.0,0.0,-0.33327557487511683,36.96853418791164,32.540438361526846,44.700462692787525,-121.94031978060558,28.60573824734136,34.71719589233398,33.983638509114584,13.880000114440918,23.543291651416784 39723,2014-03-31,PG,80.0,80.83000183105469,79.55000305175781,60.91031265258789,8492800.0,0.0,0.30051098350759986,60.87484988658048,58.588701443985926,55.09220378692439,161.23865509352427,30.22612354814789,59.47395248413086,59.43489596048991,13.880000114440918,23.543291651416784 39724,2014-03-31,TRV,84.63999938964844,85.12999725341797,84.5199966430664,68.34343719482422,2106600.0,0.0,0.18243198388131532,68.0870447926316,66.30715152694849,54.17625865031606,223.49320617599614,17.91948563126951,67.0732521057129,67.16561953226726,13.880000114440918,23.543291651416784 39725,2014-03-31,UNH,82.08000183105469,82.2699966430664,81.41000366210938,70.86327362060547,3513700.0,0.0,1.6188006671658002,72.00093395453534,64.69449527520099,65.21038791136732,129.32167122466157,53.91714883308606,67.16497332255045,64.88666763305665,13.880000114440918,23.543291651416784 39726,2014-03-31,V,53.1974983215332,53.96500015258789,52.91749954223633,50.52033996582031,11639200.0,0.0,-0.4740545192045431,53.90025358756288,49.91637620369689,47.08721777956562,-205.76476397110486,8.606962950210661,52.15737431844075,51.99027741750081,13.880000114440918,23.543291651416784 39727,2014-03-31,VZ,47.65999984741211,47.83000183105469,47.5,29.695131301879883,20744100.0,0.0,0.052768711423524906,29.996504205408048,28.650902563390783,51.36271853440539,98.28476406066326,14.185390093669989,29.311426162719727,29.48638130823771,13.880000114440918,23.543291651416784 39728,2014-03-31,WBA,65.7699966430664,66.63999938964844,65.48999786376953,49.091121673583984,4845200.0,0.0,0.1514776496249226,51.290689327003136,47.571060322044715,55.547171314116476,-44.109669923840954,14.997624264214467,49.46978289286296,46.70268669128418,13.880000114440918,23.543291651416784 39729,2014-03-31,WMT,76.3499984741211,76.77999877929688,76.0199966430664,62.403682708740234,4695600.0,0.0,0.4311823570481579,62.920828909698464,60.02402544515993,54.64180056483169,126.0556659738967,28.13813345351796,61.03782056172689,61.18068339029948,13.880000114440918,23.543291651416784 39730,2014-04-01,AAPL,19.205713272094727,19.352500915527344,19.17035675048828,17.083276748657227,200760000.0,1.0,0.08040805534777107,17.16844932492288,16.516025429410615,53.837339398662635,115.51728857448937,20.68097057153287,16.77239335378011,16.750911219914755,13.100000381469727,30.28124638878912 39731,2014-04-01,AMGN,123.66999816894531,126.2300033569336,123.51000213623047,97.05120086669922,3163600.0,1.0,0.09649833308564837,98.83837063837514,91.84217287969126,55.24781624207226,57.8188811844258,0.815948455277725,95.36631978352865,93.39064280192058,13.100000381469727,30.28124638878912 39732,2014-04-01,AXP,90.4000015258789,91.2300033569336,90.20999908447266,79.01261138916016,2821600.0,1.0,0.1141829486117274,81.57334105027233,77.03515580641711,54.44990014149708,-13.408133727653276,8.84172875440198,78.87800114949545,77.42822405497233,13.100000381469727,30.28124638878912 39733,2014-04-01,BA,126.23999786376953,128.39999389648438,126.16999816894531,110.19546508789062,3952800.0,1.0,-0.687391703789288,111.21950696806762,103.52712312836793,50.78440037453903,40.23103656275028,0.27256240665263304,108.4011235555013,111.4730068206787,13.100000381469727,30.28124638878912 39734,2014-04-01,CAT,98.94000244140625,100.08000183105469,98.94000244140625,76.14659118652344,4814300.0,1.0,0.7938325331347613,76.17471987131184,72.1673257219499,62.74368092083438,204.56129313156268,34.47708611553613,74.0783297220866,72.07448768615723,13.100000381469727,30.28124638878912 39735,2014-04-01,CRM,57.61000061035156,58.88999938964844,57.599998474121094,58.79999923706055,5356600.0,1.0,-1.185740681635906,63.544728783951825,54.001271505965164,49.965707429741045,-50.434241009812226,6.559758674387537,60.318000157674156,59.92683347066244,13.100000381469727,30.28124638878912 39736,2014-04-01,CSCO,22.329999923706055,23.309999465942383,22.299999237060547,17.176939010620117,80106400.0,1.0,0.12270513011339901,16.811848956252767,15.477521389816566,60.46714187933218,244.01972561130188,35.25650629982691,16.162779776255288,16.310268338521322,13.100000381469727,30.28124638878912 39737,2014-04-01,CVX,119.1500015258789,119.61000061035156,118.83999633789062,79.73197937011719,5391400.0,1.0,0.6673366589297842,79.83911433153045,75.69115758009065,56.20458771242274,216.7719167904902,38.39162183027853,77.4534678141276,77.47172253926595,13.100000381469727,30.28124638878912 39738,2014-04-01,DIS,80.38999938964844,81.61000061035156,80.38999938964844,75.0701904296875,6555000.0,1.0,0.24486561271710627,76.78077055334343,71.80059693933235,58.28969501887497,43.11471396205113,16.413389149970133,74.1201187133789,71.4288091023763,13.100000381469727,30.28124638878912 39739,2014-04-01,GS,164.75999450683594,166.2899932861328,164.22000122070312,139.2696075439453,3325500.0,1.0,-0.7574826123781122,146.87473074518763,134.17176431096473,49.21898689604508,-31.551844788988124,2.2065190026352774,139.7812016805013,140.60230407714843,13.100000381469727,30.28124638878912 39740,2014-04-01,HD,79.23999786376953,80.29000091552734,79.23999786376953,63.817813873291016,6697600.0,1.0,-0.08170422119424359,66.31206827461857,62.46216497123105,50.671583531857145,-24.149363191598294,9.415611591826027,64.26993700663249,63.61399008433024,13.100000381469727,30.28124638878912 39741,2014-04-01,HON,88.8063735961914,89.00657653808594,88.29154968261719,73.17789459228516,2349876.0,1.0,-0.2030327292945202,75.25661704843695,70.79784004384821,53.7059689381559,-28.797830333503928,0.24359744506978429,73.19603678385417,72.14220987955729,13.100000381469727,30.28124638878912 39742,2014-04-01,IBM,184.6271514892578,186.5487518310547,184.30210876464844,124.27088165283203,5642229.0,1.0,1.5808459017455192,124.55953299229607,115.86913140589728,59.92873538120034,194.7613058193431,32.36587328082338,119.37031122843425,117.49771664937337,13.100000381469727,30.28124638878912 39743,2014-04-01,INTC,25.799999237060547,26.0,25.639999389648438,19.838165283203125,23778700.0,1.0,0.21924738893830664,19.81063862936956,18.43069151741999,61.01318696971644,178.83991835196412,41.206323556214045,19.01482041676839,18.982739639282226,13.100000381469727,30.28124638878912 39744,2014-04-01,JNJ,98.30999755859375,98.68000030517578,97.37000274658203,75.74124145507812,7068500.0,1.0,1.2215731736477835,76.41415069040485,70.30297348562053,63.52633602477442,166.31993106122164,42.16967227082489,72.51678314208985,71.52683766682942,13.100000381469727,30.28124638878912 39745,2014-04-01,JPM,60.95000076293945,61.290000915527344,60.369998931884766,46.19193649291992,14584400.0,1.0,0.6324434858473325,47.02582657737415,43.07777602272351,59.13822569131505,118.81123579904737,23.405001777639576,44.53191579182943,44.0211680094401,13.100000381469727,30.28124638878912 39746,2014-04-01,KO,38.529998779296875,38.88999938964844,38.310001373291016,28.409515380859375,20515700.0,1.0,0.1180575537452988,28.7743422974927,28.036125422539037,49.967799202068264,65.1459219587825,4.865811671232234,28.168821398417155,28.35558141072591,13.100000381469727,30.28124638878912 39747,2014-04-01,MCD,98.0999984741211,98.5199966430664,97.62999725341797,76.25889587402344,4494000.0,1.0,0.38981860908553756,77.14433454970235,73.51019731064922,56.75004948575074,130.29465205188015,26.475567413754014,74.92164535522461,74.11452420552571,13.100000381469727,30.28124638878912 39748,2014-04-01,MMM,135.8800048828125,136.64999389648438,135.6699981689453,100.660400390625,2370800.0,1.0,0.577693558162153,100.39915419532788,95.85730179832446,57.68909291148964,221.1106161626535,13.397286107279328,97.99760615030924,97.58602956136068,13.100000381469727,30.28124638878912 39749,2014-04-01,MRK,54.05534362792969,54.23664093017578,53.44465637207031,40.122161865234375,8085739.0,1.0,0.2101311727151014,40.9680663534528,38.747267585145835,58.129334856384716,33.080152198798686,22.09131773833897,39.81093877156575,38.532388305664064,13.100000381469727,30.28124638878912 39750,2014-04-01,MSFT,41.150001525878906,41.59000015258789,41.06999969482422,35.210845947265625,32605000.0,1.0,0.7344598334342294,35.40114865573717,31.239319178735492,64.08725214672698,166.59153586577523,53.955683575395355,32.93315766652425,31.866013050079346,13.100000381469727,30.28124638878912 39751,2014-04-01,NKE,37.0099983215332,37.38999938964844,37.0099983215332,33.53246307373047,7399400.0,1.0,-0.342356214849481,36.91290890175426,32.405391345438126,46.195232386686534,-98.29062202525569,20.7690074762345,34.70833346048991,33.95808620452881,13.100000381469727,30.28124638878912 39752,2014-04-01,PG,80.5999984741211,80.83999633789062,80.20999908447266,60.713836669921875,8222300.0,1.0,0.33302476180754326,61.005796859292346,58.60058627364222,54.169115387945894,159.57299719876983,30.35341533248548,59.533654403686526,59.441118494669595,13.100000381469727,30.28124638878912 39753,2014-04-01,TRV,85.16999816894531,85.23999786376953,84.16000366210938,67.77324676513672,2172800.0,1.0,0.2044645570977366,68.154244860971,66.30246900621648,51.623513321804154,163.41494386132032,12.008836105958217,67.08717193603516,67.10884552001953,13.100000381469727,30.28124638878912 39754,2014-04-01,UNH,82.3499984741211,83.05000305175781,81.58000183105469,70.7336196899414,4339800.0,1.0,1.5994072482753268,72.28595862237738,64.75443291814996,64.70844005991884,124.71081564235834,57.73406048683588,67.40339609781901,64.98765055338542,13.100000381469727,30.28124638878912 39755,2014-04-01,V,54.27000045776367,54.540000915527344,53.63750076293945,50.248836517333984,9090400.0,1.0,-0.5148755823999522,53.86079052443897,49.703074374242675,46.223149416150115,-151.88743622299657,0.22278368189584907,52.06875012715658,51.96663080851237,13.100000381469727,30.28124638878912 39756,2014-04-01,VZ,47.540000915527344,47.779998779296875,47.20000076293945,29.807498931884766,19712800.0,1.0,0.07903074650062436,29.976023379867,28.662020595963078,52.154775896615256,81.02394721878034,6.0187448906453715,29.348256619771323,29.484826374053956,13.100000381469727,30.28124638878912 39757,2014-04-01,WBA,65.61000061035156,66.18000030517578,65.0,48.942420959472656,4662400.0,1.0,0.14413697463535158,50.94028577405496,47.67909365099387,55.05094778995834,-80.2212258303394,10.395956346723853,49.50175196329753,46.81772066752116,13.100000381469727,30.28124638878912 39758,2014-04-01,WMT,76.76000213623047,77.25,76.54000091552734,62.681270599365234,5770000.0,1.0,0.4613317831896495,63.080962848037935,60.03711576524332,55.8124684402399,145.9950583480825,33.59991418899288,61.090153249104816,61.16196066538493,13.100000381469727,30.28124638878912 39759,2014-04-02,AAPL,19.37071418762207,19.40999984741211,19.295000076293945,17.111663818359375,180420800.0,2.0,0.08957589631215512,17.204775797228425,16.51183778156796,54.16006636102538,141.05703121167943,23.38446418413694,16.777839279174806,16.75188708305359,13.09000015258789,14.728462725827937 39760,2014-04-02,AMGN,126.0199966430664,127.08999633789062,125.0199966430664,96.98191833496094,2892900.0,2.0,0.25606365144129484,98.8134532556731,91.85092662713942,55.1394322667142,93.26478619833891,5.791925861384803,95.43380711873372,93.55840492248535,13.09000015258789,14.728462725827937 39761,2014-04-02,AXP,90.8499984741211,91.08999633789062,90.12999725341797,78.54344940185547,2886700.0,2.0,0.09558240729886336,81.51671962633002,76.96079349622859,53.11777399434491,-32.445249218757695,7.967079061690577,78.92967249552409,77.44497286478678,13.09000015258789,14.728462725827937 39762,2014-04-02,BA,128.6300048828125,128.77000427246094,127.4000015258789,110.28140258789062,2935200.0,2.0,-0.4042440292663372,111.12765809105397,103.57771605445384,50.90984594470906,59.70109495036493,2.434733024963245,108.39883117675781,111.33944549560547,13.09000015258789,14.728462725827937 39763,2014-04-02,CAT,100.04000091552734,102.76000213623047,99.87999725341797,78.29798889160156,9358300.0,2.0,1.0095073237202428,77.10642894061438,71.71319691387781,67.31817661221672,296.529144972099,49.22460089991088,74.24159215291341,72.25969149271647,13.09000015258789,14.728462725827937 39764,2014-04-02,CRM,59.04999923706055,59.349998474121094,57.709999084472656,58.150001525878906,4799700.0,2.0,-1.0572980085089512,62.675018070952326,54.317982341034984,48.88542877780428,-47.68363265363912,2.281532792826087,60.15566685994466,59.99216683705648,13.09000015258789,14.728462725827937 39765,2014-04-02,CSCO,23.110000610351562,23.1299991607666,22.760000228881836,17.095138549804688,38363700.0,2.0,0.17053476087555808,16.983967108525846,15.402466492853547,59.377997354676744,232.82975458048884,35.256506299826924,16.185057989756267,16.3247252146403,13.09000015258789,14.728462725827937 39766,2014-04-02,CVX,118.5199966430664,119.54000091552734,118.5199966430664,79.96646881103516,4505600.0,2.0,0.7319079369069499,80.15587383489277,75.70404437799785,56.88722476276718,183.5972909074008,33.45481362079587,77.58188705444336,77.43176600138347,13.09000015258789,14.728462725827937 39767,2014-04-02,DIS,81.72000122070312,81.97000122070312,81.30000305175781,75.16221618652344,6073500.0,2.0,0.3423574902683981,76.62505715951399,71.86335836782978,58.473052086002575,71.97972172469855,18.964762639231367,74.2060147603353,71.51853955586752,13.09000015258789,14.728462725827937 39768,2014-04-02,GS,165.89999389648438,167.5399932861328,165.72999572753906,140.40280151367188,2407600.0,2.0,-0.5534032178318,146.42809505874837,134.22976932113446,50.725501910404404,-0.6408103153944257,8.366564973977635,139.9087646484375,140.44147211710612,13.09000015258789,14.728462725827937 39769,2014-04-02,HD,79.54000091552734,80.76000213623047,79.48999786376953,64.27606964111328,6611700.0,2.0,-0.04275151023026069,65.99482164130731,62.579561903614575,52.636384253133016,-9.484223960496712,14.506916779939113,64.37544860839844,63.60479564666748,13.09000015258789,14.728462725827937 39770,2014-04-02,HON,89.07331848144531,89.7978744506836,88.79683685302734,73.66436767578125,3023382.0,2.0,-0.09415288247750198,75.16991141974373,70.82334038079338,55.11011616924,19.807150540665056,7.447062333460508,73.23202896118164,72.193004099528,13.09000015258789,14.728462725827937 39771,2014-04-02,IBM,185.69789123535156,185.9464569091797,184.0248565673828,123.66387939453125,5150609.0,2.0,1.634991261054381,125.01492049498472,115.82329437928286,58.765761265738504,158.85560204540874,30.410072446037194,119.59606297810872,117.58891321818034,13.09000015258789,14.728462725827937 39772,2014-04-02,INTC,25.959999084472656,26.049999237060547,25.639999389648438,19.76183319091797,22464700.0,2.0,0.2336607663523047,19.890412653348246,18.457015859225,59.86997534036878,155.34930092056382,42.63399134366322,19.050186538696288,18.991269302368163,13.09000015258789,14.728462725827937 39773,2014-04-02,JNJ,98.01000213623047,98.38999938964844,97.37000274658203,75.96550750732422,7995600.0,2.0,1.2510224936425516,76.72607715099466,70.42721340686668,64.11542871696012,144.61905859752744,42.16967227082489,72.70353825887044,71.61138509114583,13.09000015258789,14.728462725827937 39774,2014-04-02,JPM,60.369998931884766,60.77000045776367,60.20000076293945,46.33751678466797,14012200.0,2.0,0.6475245790188424,47.173334025334725,43.13592767815649,59.658904502055826,99.66128012667245,20.621541149248742,44.62331008911133,44.044785753885904,13.09000015258789,14.728462725827937 39775,2014-04-02,KO,38.4900016784668,38.540000915527344,38.29999923706055,28.350341796875,15709100.0,2.0,0.09825359086955032,28.764712342926007,28.066573133758563,49.362432975978635,33.59462567142697,5.220566190391916,28.206337038675944,28.335568618774413,13.09000015258789,14.728462725827937 39776,2014-04-02,MCD,98.1500015258789,98.2300033569336,97.33999633789062,76.01741790771484,3701200.0,2.0,0.40691567143295515,77.15871018806862,73.69601393302511,55.69442139696255,97.8845535351755,21.33596910929979,74.99557037353516,74.14762496948242,13.09000015258789,14.728462725827937 39777,2014-04-02,MMM,135.99000549316406,136.25,135.3300018310547,100.2696304321289,3281400.0,2.0,0.6620398203546927,100.66327393915726,95.75169493291305,56.67056380449946,172.67434428501878,10.473600745413112,98.1312983194987,97.57703908284505,13.09000015258789,14.728462725827937 39778,2014-04-02,MRK,53.893131256103516,53.96946716308594,53.48282241821289,40.18623352050781,7398880.0,2.0,0.2262413387393991,40.969687075972914,38.747109417557354,58.40293979002394,21.588085970974333,22.091317738338965,39.85474344889323,38.61667613983154,13.09000015258789,14.728462725827937 39779,2014-04-02,MSFT,41.439998626708984,41.65999984741211,41.16999816894531,35.15134048461914,28666700.0,2.0,0.7711998184311568,35.64353945857348,31.272359055220473,63.7147633010743,150.26981710395958,54.55466894869285,33.04196974436442,31.94378112157186,13.09000015258789,14.728462725827937 39780,2014-04-02,NKE,37.35499954223633,37.5,37.15999984741211,33.60007858276367,7614600.0,2.0,-0.34017535126151444,36.893322740590484,32.29515687366733,46.617684303290226,-88.99981720763137,17.905179453793423,34.707566833496095,33.938154538472496,13.09000015258789,14.728462725827937 39781,2014-04-02,PG,80.19000244140625,80.33000183105469,79.80000305175781,60.555137634277344,6741800.0,2.0,0.34204361362294833,61.04169869191601,58.73925452463672,53.4211959352661,111.91567348778034,20.697616746056887,59.583783594767254,59.44232076009114,13.09000015258789,14.728462725827937 39782,2014-04-02,TRV,84.37000274658203,85.2699966430664,84.22000122070312,67.9820327758789,1997500.0,2.0,0.23605175854193305,68.24421228853662,66.2751396706919,52.471822893831565,173.27704906994143,12.39997150737199,67.11763127644856,67.05874443054199,13.09000015258789,14.728462725827937 39783,2014-04-02,UNH,81.54000091552734,81.73999786376953,81.2699966430664,70.53482818603516,3832100.0,2.0,1.550128099280002,72.50036099415144,64.87716967601457,63.92794892407917,95.69076062854816,52.3722300315114,67.64323081970215,65.09766432444255,13.09000015258789,14.728462725827937 39784,2014-04-02,V,53.69499969482422,54.125,53.342498779296875,50.239479064941406,9344800.0,2.0,-0.5417368323034566,53.86742880215692,49.50569284090949,46.19292721504442,-152.11433767142597,4.275499991599402,51.996821594238284,51.94800694783529,13.09000015258789,14.728462725827937 39785,2014-04-02,VZ,47.65999984741211,48.18000030517578,47.630001068115234,29.851181030273438,25156000.0,2.0,0.10219039155784415,30.023056591837324,28.64245282283553,52.466074058499615,120.46488208142227,14.712796546956014,29.37509886423747,29.48122069040934,13.09000015258789,14.728462725827937 39786,2014-04-02,WBA,65.62000274658203,66.48999786376953,65.41000366210938,49.32902908325195,3936100.0,2.0,0.1675836810317861,50.67675152427821,47.784270280531366,56.105591531814625,-52.519551796864135,12.756898176224096,49.522569274902345,46.93525225321452,13.09000015258789,14.728462725827937 39787,2014-04-02,WMT,76.58000183105469,77.19000244140625,76.33999633789062,63.016014099121094,6078100.0,2.0,0.5063989713643409,63.27063577385337,60.0809133747062,57.19078831255062,131.08747998025885,29.13528554894628,61.16662470499674,61.1547664642334,13.09000015258789,14.728462725827937 39788,2014-04-03,AAPL,19.335357666015625,19.375,19.20142936706543,16.993074417114258,162344000.0,3.0,0.0862777465830753,17.217707111518596,16.52426447661617,52.57172013688521,97.95251254816395,16.47830118512953,16.785871251424155,16.752919022242228,13.369999885559082,23.240903729185362 39789,2014-04-03,AMGN,126.16000366210938,127.25,123.12999725341797,95.55774688720703,3036300.0,3.0,0.2645519916262913,98.8104470262702,91.84931554697198,52.93130381558167,34.80450688961504,5.36211047512317,95.45022964477539,93.66477317810059,13.369999885559082,23.240903729185362 39790,2014-04-03,AXP,90.66999816894531,91.19999694824219,90.4000015258789,79.04737854003906,2483600.0,3.0,0.12011955082851955,81.25161062059342,77.02571405592025,54.35850611727441,-18.052715376565317,9.041417866058035,78.99322967529297,77.4750181833903,13.369999885559082,23.240903729185362 39791,2014-04-03,BA,129.1699981689453,129.1699981689453,128.27999877929688,110.68537139892578,3303500.0,3.0,-0.14557248134650536,111.11128065749408,103.58721787766218,51.51086106551338,78.13951994531885,4.819395497660352,108.37648442586263,111.18270365397136,13.369999885559082,23.240903729185362 39792,2014-04-03,CAT,101.91999816894531,103.19999694824219,101.61000061035156,78.23697662353516,8230200.0,3.0,1.1621118667694503,77.79311288080996,71.40415579594784,67.0765561222194,277.4876542592307,51.15403837528607,74.384765625,72.44021517435709,13.369999885559082,23.240903729185362 39793,2014-04-03,CRM,58.06999969482422,58.2400016784668,55.540000915527344,55.7400016784668,6053200.0,3.0,-1.1368680044735981,61.86064592155739,54.392354719311754,45.1419727830821,-92.29699744927899,18.734454571880924,59.913333638509116,60.005333518981935,13.369999885559082,23.240903729185362 39794,2014-04-03,CSCO,23.049999237060547,23.299999237060547,23.0,17.169496536254883,30311200.0,3.0,0.21199639345874388,17.148018545334686,15.346600633437284,60.054591239984525,234.18907234954355,38.929984542843336,16.209323342641195,16.336735026041666,13.369999885559082,23.240903729185362 39795,2014-04-03,CVX,119.77999877929688,119.79000091552734,118.88999938964844,79.75877380371094,4446400.0,3.0,0.7575888756277891,80.38857283240206,75.7520819222366,56.08620484841924,167.6106185114309,35.37993444315468,77.68104960123698,77.3767261505127,13.369999885559082,23.240903729185362 39796,2014-04-03,DIS,81.91999816894531,82.23999786376953,81.13999938964844,75.1806411743164,4930100.0,3.0,0.41630830515083517,76.30369929390007,72.03286610526986,58.51082757788957,70.69826895464858,20.90042800323994,74.28270797729492,71.60060106913248,13.369999885559082,23.240903729185362 39797,2014-04-03,GS,167.30999755859375,167.6699981689453,165.0,139.41232299804688,2337300.0,3.0,-0.46621789608238373,145.7748344427518,134.33659744201384,49.400348442816174,-17.049155421576955,4.266480873598741,139.96873626708984,140.27919031778973,13.369999885559082,23.240903729185362 39798,2014-04-03,HD,79.94999694824219,80.0199966430664,78.9800033569336,63.83392333984375,5505400.0,3.0,-0.04701673780727589,65.72939424763888,62.6408923124197,50.62378520535586,-48.99835241252266,7.498674733476316,64.43877716064453,63.58290322621664,13.369999885559082,23.240903729185362 39799,2014-04-03,HON,89.71207427978516,89.94087982177734,89.206787109375,73.97825622558594,2434943.0,3.0,0.017264350568424902,75.10907451914073,70.84729907705068,56.00089805315098,41.14754606277719,8.798772757925546,73.26260655721029,72.2442143758138,13.369999885559082,23.240903729185362 39800,2014-04-03,IBM,184.70362854003906,184.87571716308594,183.89100646972656,123.11438751220703,4279291.0,3.0,1.61494634954623,125.3219394861771,115.8389293492721,57.71686651670213,126.62760307749052,29.42318398886886,119.77560068766276,117.63166147867838,13.369999885559082,23.240903729185362 39801,2014-04-03,INTC,26.149999618530273,26.459999084472656,26.139999389648438,20.15875816345215,38581300.0,3.0,0.273954028330639,20.05964007931764,18.423656505765372,63.54441798540798,202.58611464060328,52.70161300473083,19.092677052815755,19.004776191711425,13.369999885559082,23.240903729185362 39802,2014-04-03,JNJ,97.97000122070312,98.33999633789062,97.52999877929688,75.98868560791016,5471200.0,3.0,1.26168762139298,76.99742417607565,70.57114805903176,64.17728734361476,129.54638519229414,42.1696722708249,72.87212626139323,71.67123692830404,13.369999885559082,23.240903729185362 39803,2014-04-03,JPM,60.650001525878906,60.79999923706055,60.279998779296875,46.47541427612305,11925200.0,3.0,0.662961422514087,47.332406426993295,43.139964483651234,60.15639902387387,96.01803299161834,20.957846763829988,44.71117986043294,44.07933050791423,13.369999885559082,23.240903729185362 39804,2014-04-03,KO,38.38999938964844,38.4900016784668,38.040000915527344,28.158029556274414,18114000.0,3.0,0.06627681909996141,28.770540828125664,28.053526287658027,47.43051742262804,-12.685799675427456,14.119302860677166,28.23254985809326,28.31088285446167,13.369999885559082,23.240903729185362 39805,2014-04-03,MCD,98.02999877929688,98.11000061035156,97.3499984741211,76.07193756103516,2575700.0,3.0,0.42002273625567454,77.19864271236224,73.81810151981549,55.88607598338744,88.04616006390953,21.335969109299803,75.06616338094075,74.17481206258138,13.369999885559082,23.240903729185362 39806,2014-04-03,MMM,136.22000122070312,137.19000244140625,135.6999969482422,100.37287902832031,2676200.0,3.0,0.7288148161236165,100.91130159156522,95.65554563743869,56.87865717972119,184.50895592606736,16.812372976011993,98.24385630289713,97.56952590942383,13.369999885559082,23.240903729185362 39807,2014-04-03,MRK,53.94084167480469,54.15076446533203,53.38740539550781,40.00827407836914,8712129.0,3.0,0.22208881999820562,40.91686960527611,38.75675634076881,57.326601941067935,13.895188717950719,24.544032657753263,39.874488576253256,38.69364274342855,13.369999885559082,23.240903729185362 39808,2014-04-03,MSFT,41.290000915527344,41.290000915527344,40.709999084472656,34.862300872802734,30139600.0,3.0,0.7681388140709586,35.79486179299623,31.364163399264513,61.90674275533012,115.64944849293387,41.61361320379517,33.13434670766195,32.012794431050615,13.369999885559082,23.240903729185362 39809,2014-04-03,NKE,37.279998779296875,37.59000015258789,36.90999984741211,33.35215759277344,8255000.0,3.0,-0.3543672282643371,36.83969421796748,32.15811194963506,45.26949038810272,-95.89547034686703,22.37705942198363,34.68715209960938,33.913641611735024,13.369999885559082,23.240903729185362 39810,2014-04-03,PG,80.27999877929688,80.58000183105469,79.93000030517578,60.53245162963867,5646000.0,3.0,0.34340202292455047,61.07057900552002,58.8645402419165,53.312343576222474,115.65030138669022,24.350179898189122,59.638698450724284,59.433394813537596,13.369999885559082,23.240903729185362 39811,2014-04-03,TRV,84.83000183105469,85.11000061035156,84.44999694824219,68.24708557128906,1904600.0,3.0,0.2792533301500981,68.33890453212453,66.22702716953563,53.541708938338736,169.38217704462105,12.39997150737199,67.16224772135416,67.01997985839844,13.369999885559082,23.240903729185362 39812,2014-04-03,UNH,81.6500015258789,82.3499984741211,81.5999984741211,71.08796691894531,4214700.0,3.0,1.537978829053941,72.75357696454753,65.04654892046224,65.13831010984902,101.86212670013454,55.55042277720263,67.90351257324218,65.18431542714437,13.369999885559082,23.240903729185362 39813,2014-04-03,V,53.9474983215332,54.06999969482422,53.345001220703125,50.32139205932617,14210400.0,3.0,-0.5500739620797503,53.8187107048719,49.34728355782341,46.50963631476686,-134.103072420698,4.275499991599392,51.93089981079102,51.92420711517334,13.369999885559082,23.240903729185362 39814,2014-04-03,VZ,47.939998626708984,48.16999816894531,47.61000061035156,30.038463592529297,19320900.0,3.0,0.13411076924350596,30.10263170318771,28.60407758636307,53.79929961210405,125.52524076807563,14.14838908593429,29.37509886423747,29.47445821762085,13.369999885559082,23.240903729185362 39815,2014-04-03,WBA,66.29000091552734,67.19000244140625,66.01000213623047,49.87918472290039,5291400.0,3.0,0.22793088172991816,50.71130980395287,47.77796326733619,57.57108868808959,1.9705113093734452,17.973844148816724,49.53595186869303,47.057390276590986,13.369999885559082,23.240903729185362 39816,2014-04-03,WMT,77.19999694824219,77.55000305175781,77.0,63.2446403503418,6040500.0,3.0,0.5541750850303231,63.47823408019997,60.123159810180894,58.11390655490471,145.9281584445104,33.41655369017564,61.286682510375975,61.14813785552978,13.369999885559082,23.240903729185362 39817,2014-04-04,AAPL,19.278928756713867,19.28571319580078,18.94928550720215,16.77324867248535,275251200.0,4.0,0.06517454712028936,17.21668151277148,16.52964302641309,49.772656688500334,22.938255978946206,0.305884314450388,16.792778714497885,16.748500299453735,13.960000038146973,24.973666854769217 39818,2014-04-04,AMGN,125.06999969482422,125.37999725341797,118.98999786376953,91.69322967529297,5017400.0,4.0,-0.04009301221766748,99.02014251156012,91.39712662296137,47.582401919993565,-127.13150518330042,24.100101824757107,95.32859725952149,93.71375414530436,13.960000038146973,24.973666854769217 39819,2014-04-04,AXP,91.16999816894531,91.4000015258789,89.06999969482422,77.47476959228516,2933600.0,4.0,0.012524638379034059,80.91142351721832,76.9789878597348,50.0798502990086,-88.36608457676992,5.253511665548465,79.01187795003256,77.47480913798015,13.960000038146973,24.973666854769217 39820,2014-04-04,BA,129.3300018310547,129.9199981689453,127.2300033569336,109.4820785522461,4156600.0,4.0,-0.037239814975251306,110.9101900105104,103.68860835985092,49.63822242769365,63.12675168904057,1.9082326158990255,108.35069961547852,111.00149078369141,13.960000038146973,24.973666854769217 39821,2014-04-04,CAT,102.88999938964844,103.37999725341797,101.91000366210938,77.94705963134766,4889200.0,4.0,1.2453031091916813,78.30663401022136,71.28124517068684,65.91361874356076,228.47835438996034,51.95247014773429,74.50352528889974,72.61325391133626,13.960000038146973,24.973666854769217 39822,2014-04-04,CRM,56.25,56.61000061035156,54.04999923706055,54.40999984741211,6496700.0,4.0,-1.2923504208323209,61.681945103103644,53.93805535466002,43.25115576965138,-123.47250905147078,27.672836478128282,59.60733362833659,59.96316687266032,13.960000038146973,24.973666854769217 39823,2014-04-04,CSCO,23.280000686645508,23.350000381469727,22.600000381469727,16.886938095092773,49382300.0,4.0,0.21952439070661356,17.228016893560476,15.353167684381422,56.36418726473353,168.74171758135725,21.579351661601475,16.228348128000896,16.344281323750813,13.960000038146973,24.973666854769217 39824,2014-04-04,CVX,119.75,119.75,118.58999633789062,79.59795379638672,5301300.0,4.0,0.7562468312991228,80.56226602417672,75.82763418334281,55.46067078874715,140.4423438091746,30.535755338387148,77.81773249308269,77.33870760599773,13.960000038146973,24.973666854769217 39825,2014-04-04,DIS,82.31999969482422,82.8499984741211,80.4000015258789,74.02102661132812,8894400.0,4.0,0.3769978581662059,76.10339159101282,72.069356974661,55.23924733905766,34.60507975963703,12.992856020579593,74.29191080729167,71.68051490783691,13.960000038146973,24.973666854769217 39826,2014-04-04,GS,167.00999450683594,167.0399932861328,162.85000610351562,137.02005004882812,3262500.0,4.0,-0.5834338719020309,144.65459116927678,134.53183766373104,46.37344798527344,-63.40423617357816,6.831572929103662,139.94896545410157,140.07494506835937,13.960000038146973,24.973666854769217 39827,2014-04-04,HD,79.63999938964844,79.69999694824219,78.48999786376953,63.2872314453125,6422000.0,4.0,-0.09343338646632304,65.38971201339965,62.71061910232302,48.26336818986717,-81.84274499590366,1.1409248485003265,64.47695426940918,63.546170488993326,13.960000038146973,24.973666854769217 39828,2014-04-04,HON,90.1410903930664,90.72264099121094,88.9398422241211,73.2328109741211,3489518.0,4.0,0.044894591720392896,74.83376198041671,70.95704612505205,53.39768987964041,34.68577393200194,15.970300871338539,73.2587043762207,72.28768590291341,13.960000038146973,24.973666854769217 39829,2014-04-04,IBM,184.6271514892578,185.4397735595703,182.86807250976562,122.5265884399414,6370035.0,4.0,1.533947745311579,125.51876295370973,115.90341951088989,56.59895651594397,105.73737407892357,21.88772836332648,119.96685155232747,117.68304011027018,13.960000038146973,24.973666854769217 39830,2014-04-04,INTC,26.489999771118164,26.729999542236328,26.110000610351562,19.967924118041992,47918000.0,4.0,0.28717761140538656,20.151918650975368,18.447399090418678,60.7766511397339,178.93096331921043,57.90245354726742,19.13694839477539,19.017118708292642,13.960000038146973,24.973666854769217 39831,2014-04-04,JNJ,98.62000274658203,99.37999725341797,98.31999969482422,76.11241149902344,10309700.0,4.0,1.265535155857279,77.26049474319997,70.70248056807934,64.51507394614985,136.18704732684103,49.37148800343576,73.04999491373698,71.73481458028158,13.960000038146973,24.973666854769217 39832,2014-04-04,JPM,61.02000045776367,61.060001373291016,59.79999923706055,45.82418441772461,16966900.0,4.0,0.6155507394257071,47.37875511680383,43.15353324379187,56.73805138967649,75.03081143905719,12.78481787541307,44.776580174764,44.096042251586915,13.960000038146973,24.973666854769217 39833,2014-04-04,KO,38.2400016784668,38.47999954223633,38.13999938964844,28.268980026245117,15453600.0,4.0,0.04931925114025404,28.771093037786382,28.050979754266837,48.63041213215587,-4.139641446546839,14.119302860677143,28.265396118164062,28.293550205230712,13.960000038146973,24.973666854769217 39834,2014-04-04,MCD,97.7699966430664,98.41999816894531,97.38999938964844,76.23552703857422,5409000.0,4.0,0.43855509309989316,77.23434311445227,73.96701262895594,56.47055572579607,92.3067311547269,25.055993144768557,75.12418848673502,74.21721178690592,13.960000038146973,24.973666854769217 39835,2014-04-04,MMM,136.89999389648438,137.77000427246094,135.77000427246094,100.16642761230469,2735300.0,4.0,0.7563567674726812,101.09761006422026,95.59826090745942,56.31917218120567,174.39678682022821,20.523916563249177,98.34928690592447,97.57102343241374,13.960000038146973,24.973666854769217 39836,2014-04-04,MRK,54.01717758178711,54.122135162353516,53.520992279052734,39.9442253112793,10912614.0,4.0,0.21119519204283677,40.82720185812028,38.78201712076156,56.93592901925237,14.53703448711665,24.54403265775325,39.88691991170247,38.773308690388994,13.960000038146973,24.973666854769217 39837,2014-04-04,MSFT,41.25,41.38999938964844,39.63999938964844,33.8931884765625,51409600.0,4.0,0.6796787612217656,35.786687311768766,31.539805760740997,56.35957805503389,71.48222346513482,17.21053510387856,33.187902514139815,32.07479661305745,13.960000038146973,24.973666854769217 39838,2014-04-04,NKE,37.185001373291016,37.25,36.2599983215332,32.83378601074219,9720200.0,4.0,-0.40279942643981315,36.71677419160337,31.982625375047014,42.60442702312968,-121.98038140961982,32.583588460907634,34.635976537068686,33.88348534901937,13.960000038146973,24.973666854769217 39839,2014-04-04,PG,80.47000122070312,80.55999755859375,79.75,60.283058166503906,8649600.0,4.0,0.3206582551139121,61.07472820910796,58.96543483105317,52.10493731621161,93.24060154390241,20.09296105218662,59.684041086832686,59.43506278991699,13.960000038146973,24.973666854769217 39840,2014-04-04,TRV,85.41000366210938,86.05999755859375,85.13999938964844,68.42378234863281,2333100.0,4.0,0.32401381059817425,68.50655467932467,66.16137058312651,54.25190599240075,228.97313751602346,24.53834287265711,67.21328709920247,66.99507077534993,13.960000038146973,24.973666854769217 39841,2014-04-04,UNH,82.69000244140625,82.93000030517578,81.37000274658203,70.46566772460938,4788100.0,4.0,1.46129124480953,72.85248754456025,65.32867395446318,62.690193034523965,91.53377250319696,58.37368210799667,68.13357823689779,65.27336953481039,13.960000038146973,24.973666854769217 39842,2014-04-04,V,53.89250183105469,53.9275016784668,51.4375,48.610538482666016,24449200.0,4.0,-0.6868156002183383,53.89741319318902,48.850581801928165,41.26209628225964,-194.50523513438165,26.372063235474393,51.80872968037923,51.86912835439046,13.960000038146973,24.973666854769217 39843,2014-04-04,VZ,48.2599983215332,48.349998474121094,47.959999084472656,29.988523483276367,20772000.0,4.0,0.1536074579258475,30.18223766688148,28.580029255115587,53.38624759937968,143.72528731048553,18.028471187927284,29.391121419270835,29.469672393798827,13.960000038146973,24.973666854769217 39844,2014-04-04,WBA,67.2699966430664,67.66999816894531,65.7300033569336,49.10597610473633,5943200.0,4.0,0.21093348958311964,50.62877449418322,47.774256282794326,54.90589293977167,-16.30833632070302,21.4181953452646,49.52926076253255,47.14382839202881,13.960000038146973,24.973666854769217 39845,2014-04-04,WMT,77.58000183105469,77.9000015258789,77.25,63.12217712402344,6760200.0,4.0,0.5755219812728072,63.631474086820454,60.192820575655126,57.42771636019822,143.6137472880656,37.3501435665263,61.41347440083822,61.147850545247394,13.960000038146973,24.973666854769217 39904,2014-04-07,AAPL,18.85785675048828,18.96071434020996,18.63892936706543,16.509891510009766,289850400.0,0.0,0.026889422932072193,17.237898842297792,16.48492906907916,46.69167013709127,-93.24807381749815,15.188076509661371,16.788489214579265,16.743318637212116,15.569999694824219,39.73981401611155 39905,2014-04-07,AMGN,118.19000244140625,119.73999786376953,116.55999755859375,91.47000885009766,4813100.0,0.0,-0.2961248843364359,99.05773852892605,90.85298763684543,47.29680954574092,-227.88892341248643,32.48723655163704,95.14974263509114,93.72059110005696,15.569999694824219,39.73981401611155 39906,2014-04-07,AXP,89.02999877929688,89.43000030517578,86.55000305175781,75.24187469482422,5557600.0,0.0,-0.25003877075494074,80.94999875870764,76.34407396468103,44.889942050137165,-237.6146214705047,25.13253618825116,78.92229690551758,77.44504038492839,15.569999694824219,39.73981401611155 39907,2014-04-07,BA,127.19000244140625,128.17999267578125,124.94999694824219,107.94356536865234,3753600.0,0.0,-0.07466980537022039,110.77322757599494,103.71383373381953,47.36088129992591,7.090559264910468,14.627209065600095,108.23610000610351,110.77597592671712,15.569999694824219,39.73981401611155 39908,2014-04-07,CAT,101.61000061035156,102.06999969482422,100.41000366210938,77.13838195800781,5215100.0,0.0,1.231780044735359,78.59023229172362,71.33027704665528,62.77321845694696,145.1762912740977,32.63893064251944,74.59990641276042,72.76561431884765,15.569999694824219,39.73981401611155 39909,2014-04-07,CRM,54.13999938964844,55.5099983215332,53.06999969482422,53.970001220703125,6017700.0,0.0,-1.4345390942316811,61.633371386989324,53.405629314914975,42.63992149069694,-136.5580841605611,32.86451057899446,59.276000340779625,59.924500211079916,15.569999694824219,39.73981401611155 39910,2014-04-07,CSCO,22.600000381469727,23.06999969482422,22.5,16.99103546142578,55317100.0,0.0,0.23122475520137442,17.316641965036553,15.364467177266915,57.36274154827065,135.2379557101498,17.6526594822368,16.251088619232178,16.35602025985718,15.569999694824219,39.73981401611155 39911,2014-04-07,CVX,118.31999969482422,118.81999969482422,117.33999633789062,78.61972045898438,5241300.0,0.0,0.6685414667326057,80.6033052460399,75.8870985015187,51.82362839994683,75.81037020251411,12.591710494205627,77.88897705078125,77.28438517252604,15.569999694824219,39.73981401611155 39912,2014-04-07,DIS,80.41999816894531,80.80000305175781,78.55999755859375,72.82462310791016,9000800.0,0.0,0.24646320731396543,75.94235216456839,71.96902784031441,52.128370909566776,-91.91144617994713,3.74141434097909,74.24282760620117,71.74539718627929,15.569999694824219,39.73981401611155 39913,2014-04-07,GS,162.9499969482422,163.1999969482422,158.44000244140625,133.091796875,4650800.0,0.0,-0.9819858568877464,143.98170742387305,133.9498462260293,42.00177408456401,-157.90332079433847,24.46101848910277,139.74136708577473,139.81972961425782,15.569999694824219,39.73981401611155 39914,2014-04-07,HD,78.69000244140625,78.69000244140625,77.02999877929688,62.0089225769043,11121300.0,0.0,-0.23070829572786522,65.26678863754861,62.46533225783713,43.37169999637575,-160.0439827310489,14.891170183379279,64.46905733744303,63.49292844136556,15.569999694824219,39.73981401611155 39915,2014-04-07,HON,88.93030548095703,89.10191345214844,87.300048828125,72.11072540283203,2965167.0,0.0,-0.02348050242828492,74.52416461465515,71.00377804281555,49.79340418568633,-77.78433521625519,1.412222878736307,73.22182490030924,72.31206512451172,15.569999694824219,39.73981401611155 39916,2014-04-07,IBM,183.28871154785156,186.72084045410156,183.1453094482422,124.28361511230469,7050563.0,0.0,1.5931680862813522,125.96709319347487,115.97452973132981,59.05148983712501,122.18435861420974,27.53590435929975,120.20261459350586,117.76995112101237,15.569999694824219,39.73981401611155 39917,2014-04-07,INTC,26.299999237060547,26.739999771118164,26.200000762939453,20.219820022583008,49813500.0,0.0,0.3143595493742808,20.29196800464805,18.433294637258687,62.97853402096619,173.42604247739743,58.08492987854728,19.184273147583006,19.035171763102213,15.569999694824219,39.73981401611155 39918,2014-04-07,JNJ,98.38999938964844,99.36000061035156,97.83000183105469,75.70256042480469,11409200.0,0.0,1.2214328802906778,77.4141390483189,70.89220250441548,62.4956725999483,114.10528963511561,40.55574131388538,73.2247708638509,71.78426678975423,15.569999694824219,39.73981401611155 39919,2014-04-07,JPM,59.689998626708984,60.0,58.84000015258789,45.20357894897461,18685700.0,0.0,0.5218838051465013,47.38358493399202,43.161787075285325,53.72822504182316,26.721768803495802,1.4513573656958687,44.810634485880534,44.10380611419678,15.569999694824219,39.73981401611155 39920,2014-04-07,KO,38.27000045776367,38.88999938964844,38.2599983215332,28.564838409423828,17295700.0,0.0,0.05907260309331264,28.786797945603638,28.0555265020282,51.67322497571182,73.03497087691557,2.3939140537421792,28.300276947021484,28.283716742197672,15.569999694824219,39.73981401611155 39921,2014-04-07,MCD,97.58000183105469,98.23999786376953,96.56999969482422,75.56562805175781,5994600.0,0.0,0.39463773164378324,77.15732618962846,74.18501771295942,53.469480055604095,48.35368795082474,10.306120426002444,75.15859527587891,74.24780337015788,15.569999694824219,39.73981401611155 39922,2014-04-07,MMM,135.80999755859375,136.25,134.38999938964844,99.09000396728516,2807500.0,0.0,0.6834472161637279,101.14827534756652,95.60952799716004,53.48169179456413,85.59988374206789,8.240972626311091,98.40335388183594,97.55677820841471,15.569999694824219,39.73981401611155 39923,2014-04-07,MRK,52.83396911621094,53.58778762817383,52.50954055786133,39.28228759765625,11974762.0,0.0,0.1474493674350228,40.740231919535844,38.74898087953642,53.069320145653386,-96.55203257452334,3.7263845762747403,39.8737553914388,38.845120429992676,15.569999694824219,39.73981401611155 39924,2014-04-07,MSFT,39.959999084472656,40.27000045776367,39.7400016784668,33.83368682861328,37559600.0,0.0,0.5978802548941502,35.74828806689622,31.746522800413345,56.04063419201067,46.74031960647332,17.21053510387857,33.24769280751546,32.13904151916504,15.569999694824219,39.73981401611155 39925,2014-04-07,NKE,36.404998779296875,36.470001220703125,35.29999923706055,31.927743911743164,13853800.0,0.0,-0.5084314365949965,36.689108464554124,31.642917635604558,38.505628254644684,-159.92715825059028,44.172801755745205,34.53422743479411,33.838228384653725,15.569999694824219,39.73981401611155 39926,2014-04-07,PG,80.0199966430664,81.06999969482422,79.93000030517578,60.827171325683594,13229000.0,0.0,0.3425898770189022,61.157464038285674,59.03081797465378,54.43406529584278,124.40945544590305,27.600186454158337,59.750291697184245,59.443549156188965,15.569999694824219,39.73981401611155 39927,2014-04-07,TRV,85.19000244140625,85.55000305175781,84.93000030517578,68.26315307617188,2352500.0,0.0,0.342576366871441,68.62637318085048,66.13953181792881,53.48303932106092,164.5543197599444,20.58989880153319,67.26828562418619,66.96615397135416,15.569999694824219,39.73981401611155 39928,2014-04-07,UNH,81.5,81.9800033569336,80.75,70.0767593383789,5286700.0,0.0,1.353531457171627,72.90169633885452,65.58027006129197,61.20309230238703,65.94447617230934,47.65689015724228,68.287526957194,65.34933961232504,15.569999694824219,39.73981401611155 39929,2014-04-07,V,51.69499969482422,51.86000061035156,50.255001068115234,47.606502532958984,40124000.0,0.0,-0.8662164397597536,54.05835185012357,48.172644853977985,38.61694561004036,-239.47923424573534,36.14053312264803,51.63101336161296,51.798522758483884,15.569999694824219,39.73981401611155 39930,2014-04-07,VZ,47.70000076293945,48.33000183105469,47.689998626708984,30.038463592529297,30356400.0,0.0,0.17111595540454516,30.268235910735964,28.562074338592648,53.75355504431097,122.21096241457195,10.053120599481321,29.430448913574217,29.47612298329671,15.569999694824219,39.73981401611155 39931,2014-04-07,WBA,65.94999694824219,66.12000274658203,64.58999633789062,48.39968490600586,7521500.0,0.0,0.13887032615532746,50.59298886505655,47.68513880523154,52.60466674728328,-108.99027158559613,9.72107467103809,49.494070053100586,47.19654490152995,15.569999694824219,39.73981401611155 39932,2014-04-07,WMT,77.2300033569336,77.72000122070312,77.08999633789062,63.12217712402344,7675700.0,0.0,0.5856881024739309,63.74198138826987,60.31745998746255,57.427716360198225,123.87850091968042,33.496080733547934,61.53404642740885,61.1440481821696,15.569999694824219,39.73981401611155 39933,2014-04-08,AAPL,18.756786346435547,18.790000915527344,18.524999618530273,16.508947372436523,243888400.0,1.0,-0.0034877927247336515,17.248606940216632,16.4343238153986,46.68095365842344,-128.41057083191248,20.035108515487966,16.789940071105956,16.739991903305054,14.890000343322754,32.4195862371656 39934,2014-04-08,AMGN,120.16999816894531,120.47000122070312,117.66999816894531,90.82334899902344,4181300.0,1.0,-0.544930414608217,99.19331272297029,90.23319484538908,46.461102237575005,-184.69963469536177,27.946936618848046,94.98602752685547,93.72813924153645,14.890000343322754,32.4195862371656 39935,2014-04-08,AXP,86.62999725341797,86.80000305175781,85.58000183105469,75.1462631225586,3880300.0,1.0,-0.46052853272720995,80.93480645049578,75.79670066009993,44.68481541222833,-286.0398638665952,31.0822875278522,78.82981719970704,77.41844495137532,14.890000343322754,32.4195862371656 39936,2014-04-08,BA,125.27999877929688,125.7300033569336,124.05999755859375,106.70592498779297,4122200.0,1.0,-0.2018735056585257,110.6963325114873,103.66008457225294,45.61917160681016,-41.53637183167646,19.009211052748324,108.16075159708659,110.53311017354329,14.890000343322754,32.4195862371656 39937,2014-04-08,CAT,100.9800033569336,103.25,100.95999908447266,78.11490631103516,6626900.0,1.0,1.2850470503773437,79.02394966677174,71.31997809812084,64.86438351271073,162.76037998611255,39.14346058332635,74.75198084513346,72.9241439819336,14.890000343322754,32.4195862371656 39938,2014-04-08,CRM,54.18000030517578,55.52000045776367,53.119998931884766,55.209999084472656,8810300.0,1.0,-1.4306752441529014,61.11639367455449,53.341606890020714,44.90967246950274,-119.28855501714621,32.76054116611893,58.99433364868164,59.89550018310547,14.890000343322754,32.4195862371656 39939,2014-04-08,CSCO,22.639999389648438,22.969999313354492,22.600000381469727,17.057960510253906,37373900.0,1.0,0.24309541782941224,17.403177404419036,15.390446996673493,58.00193178955745,123.88404371889364,17.6526594822368,16.28294102350871,16.367277145385742,14.890000343322754,32.4195862371656 39940,2014-04-08,CVX,117.66000366210938,118.30999755859375,117.18000030517578,78.9279556274414,4706100.0,1.0,0.6167962917869687,80.6182080726298,76.0926317711202,52.83189336019312,63.842731566849665,10.513126297368439,77.95218200683594,77.26043688456217,14.890000343322754,32.4195862371656 39941,2014-04-08,DIS,79.2699966430664,79.6500015258789,78.12000274658203,73.22955322265625,7085100.0,1.0,0.17368588936315632,75.87584224506377,71.89933017925263,53.05404653689583,-111.94403328484194,7.252570688691754,74.22319412231445,71.80951245625813,14.890000343322754,32.4195862371656 39942,2014-04-08,GS,158.6999969482422,158.75999450683594,155.47999572753906,131.4130401611328,6839900.0,1.0,-1.4169688780609704,144.1567600925209,132.6559016506432,40.32132738938759,-211.65419498211475,33.49065015376993,139.56313832600912,139.5227315266927,14.890000343322754,32.4195862371656 39943,2014-04-08,HD,76.91000366210938,77.44000244140625,76.41999816894531,61.99285125732422,7371000.0,1.0,-0.3369127510334309,65.15273957175015,62.243327856838725,43.31460307463884,-179.09309020814266,20.51811793137352,64.37775815327963,63.433556747436526,14.890000343322754,32.4195862371656 39944,2014-04-08,HON,89.08284759521484,89.08284759521484,86.918701171875,72.16566467285156,2176701.0,1.0,-0.07240052898278293,74.38236641575574,70.97765860865832,49.96446692956895,-80.6419798798194,4.953798009597966,73.1721295674642,72.34139480590821,14.890000343322754,32.4195862371656 39945,2014-04-08,IBM,185.36329650878906,185.6309814453125,184.216064453125,123.49777221679688,5360750.0,1.0,1.5587217055045528,126.23452434956346,116.12431811869826,57.546902739515566,104.68492387869259,27.535904359299746,120.41686706542968,117.8450356801351,14.890000343322754,32.4195862371656 39946,2014-04-08,INTC,26.360000610351562,26.979999542236328,26.350000381469727,20.540403366088867,56699500.0,1.0,0.3576470945654897,20.48351120004596,18.408151206875424,65.52641478811816,181.83422450939446,62.279537559133445,19.242538261413575,19.05579554239909,14.890000343322754,32.4195862371656 39947,2014-04-08,JNJ,98.02999877929688,98.7300033569336,97.5,75.83403015136719,9601800.0,1.0,1.183447965879779,77.55076759487582,71.10899192660855,62.88122025977169,96.69217637607221,34.82706435712251,73.4039291381836,71.83578224182129,14.890000343322754,32.4195862371656 39948,2014-04-08,JPM,58.79999923706055,59.02000045776367,58.25,45.08867645263672,16956500.0,1.0,0.43338462553159474,47.37564027251261,43.24822294770223,53.18782376417843,-5.4603277909977965,8.997756682868662,44.866238021850585,44.113081232706705,14.890000343322754,32.4195862371656 39949,2014-04-08,KO,38.66999816894531,38.900001525878906,38.47999954223633,28.771936416625977,14769900.0,1.0,0.08256156484937449,28.833753236837783,28.03852669327696,53.66084150315758,114.65432140278674,2.7608468327352487,28.335456720987956,28.27244291305542,14.890000343322754,32.4195862371656 39950,2014-04-08,MCD,96.9800033569336,98.22000122070312,96.5199966430664,76.39910888671875,5579500.0,1.0,0.4222207460366434,77.04954704974568,74.23827185894572,56.44846241029207,61.980589538632174,9.464524404907051,75.21769536336264,74.2879093170166,14.890000343322754,32.4195862371656 39951,2014-04-08,MMM,134.44000244140625,135.14999389648438,133.42999267578125,99.41442108154297,2893600.0,1.0,0.644415203983101,101.25156594832853,95.67802694717929,54.20110008240518,47.224740432720154,0.6157497126110939,98.45029474894206,97.55123621622721,14.890000343322754,32.4195862371656 39952,2014-04-08,MRK,52.74809265136719,53.0629768371582,52.19465637207031,39.17551040649414,11283606.0,1.0,0.08730788427425296,40.71816442560282,38.68485795904073,52.47464746818419,-132.59830278119617,1.7394599428977728,39.86338755289714,38.910914993286134,14.890000343322754,32.4195862371656 39953,2014-04-08,MSFT,39.75,39.93000030517578,39.20000076293945,33.850685119628906,35918600.0,1.0,0.5283356448906389,35.708721709954816,31.93910505701295,56.114030082007865,26.613537543658534,6.615593460391872,33.312299474080405,32.19639771779378,14.890000343322754,32.4195862371656 39954,2014-04-08,NKE,36.11000061035156,36.55500030517578,35.95000076293945,32.86983871459961,12659600.0,1.0,-0.5102446062996009,36.53540970804065,31.531566266995974,44.272507497541305,-113.23877191630854,41.86462238449837,34.459836641947426,33.80994596481323,14.890000343322754,32.4195862371656 39955,2014-04-08,PG,80.51000213623047,81.37999725341797,80.0199966430664,61.477108001708984,11880700.0,1.0,0.40771541389784005,61.392973373554526,58.97668109116715,57.016949369858715,145.764253966171,31.765506391172604,59.83165740966797,59.46436812082926,14.890000343322754,32.4195862371656 39956,2014-04-08,TRV,84.80000305175781,84.91000366210938,84.44999694824219,68.04632568359375,1750800.0,1.0,0.3359189039525745,68.70015742332666,66.15810368507178,52.44514288690398,96.7479208928751,11.919867514545162,67.31871744791667,66.93615214029948,14.890000343322754,32.4195862371656 39957,2014-04-08,UNH,81.06999969482422,81.55000305175781,80.11000061035156,69.71375274658203,4044900.0,1.0,1.22472162241543,72.8840504702386,65.87103146945867,59.83262309068917,46.85709244522232,37.39774811312219,68.44918314615886,65.43906625111897,14.890000343322754,32.4195862371656 39958,2014-04-08,V,50.70500183105469,51.47999954223633,50.5,47.414581298828125,21745600.0,1.0,-1.0122111966558052,54.038182649577806,47.61730364802962,38.133549248465435,-210.1412474724834,36.140533122648044,51.43972231547038,51.72775548299153,14.890000343322754,32.4195862371656 39959,2014-04-08,VZ,47.66999816894531,48.22999954223633,47.529998779296875,30.429790496826172,36508200.0,1.0,0.21410036083285178,30.43440630811814,28.52367989641067,56.53017856572511,120.30340348149042,5.535793436478263,29.481571896870932,29.486494509379067,14.890000343322754,32.4195862371656 39960,2014-04-08,WBA,64.81999969482422,65.19999694824219,63.2599983215332,47.44805145263672,7923600.0,1.0,0.004914235153627544,50.66732110482387,47.4100710918314,49.70120296426192,-174.38321570667992,2.0473552899345977,49.41650161743164,47.243019358317056,14.890000343322754,32.4195862371656 39961,2014-04-08,WMT,77.08999633789062,78.30999755859375,76.80000305175781,63.832496643066406,7498700.0,1.0,0.6436421692933436,64.00295654386072,60.32265533358068,60.33486937993543,134.43154703729658,40.11916951982361,61.67829577128092,61.152760696411136,14.890000343322754,32.4195862371656 39962,2014-04-09,AAPL,18.665714263916016,18.94607162475586,18.643571853637695,16.725934982299805,206169600.0,2.0,-0.009938305712058337,17.2398532006077,16.42323903114279,49.43990166788373,-72.16649553016944,10.765301957623034,16.803575642903645,16.73882374763489,13.819999694824219,32.302047955540935 39963,2014-04-09,AMGN,117.94000244140625,120.19000244140625,117.5,92.37837982177734,3441800.0,2.0,-0.6096054463153422,98.9453651005408,90.02078861650021,48.71532247204934,-154.29522799021183,28.556412937555436,94.93829803466797,93.78190104166667,13.819999694824219,32.302047955540935 39964,2014-04-09,AXP,86.9000015258789,88.72000122070312,86.63999938964844,77.08378601074219,3592900.0,2.0,-0.46563374509850064,80.61356523778531,75.77512799951938,49.5203956894767,-168.2436057293989,12.213535775788085,78.80712178548177,77.44667409261068,13.819999694824219,32.302047955540935 39965,2014-04-09,BA,124.98999786376953,127.0199966430664,124.05000305175781,109.05232238769531,3689900.0,2.0,-0.11205697106989021,110.89717244917821,103.66981973832179,49.27753387493013,0.6661479407083332,10.241997191788235,108.16848704020182,110.34644457499186,13.819999694824219,32.302047955540935 39966,2014-04-09,CAT,102.6500015258789,103.19999694824219,101.8499984741211,78.5726318359375,4062000.0,2.0,1.3486497656118246,79.49141901855258,71.32322407837124,65.79603730525697,158.6212060817914,39.143460583326345,74.89922256469727,73.09813435872395,13.819999694824219,32.302047955540935 39967,2014-04-09,CRM,55.7599983215332,57.099998474121094,55.290000915527344,56.95000076293945,7376700.0,2.0,-1.272540467100633,60.32194872762583,53.679051867466946,47.90221102371304,-66.91008251803356,17.2654496743272,58.76800028483073,59.90783354441325,13.819999694824219,32.302047955540935 39968,2014-04-09,CSCO,23.0,23.31999969482422,22.889999389648438,17.19180679321289,37888600.0,2.0,0.2603026727417941,17.506947007877756,15.397093996303155,59.26534603722117,147.2736283344256,27.072674092766892,16.317043209075926,16.38113333384196,13.819999694824219,32.302047955540935 39969,2014-04-09,CVX,117.83000183105469,119.25,117.58999633789062,79.79895782470703,5376500.0,2.0,0.6387078394970445,80.7827156355135,76.15927884080487,55.55121630297115,94.39552835726502,19.81053617433815,78.0323600769043,77.27048581441244,13.819999694824219,32.302047955540935 39970,2014-04-09,DIS,79.97000122070312,80.52999877929688,79.26000213623047,74.05785369873047,7004800.0,2.0,0.1807625484405122,75.77912306347265,71.91230073413477,54.899459063326866,-43.36329770556566,0.5063864638268502,74.23515853881835,71.91995061238607,13.819999694824219,32.302047955540935 39971,2014-04-09,GS,157.11000061035156,159.0,156.4199981689453,132.756103515625,4010000.0,2.0,-1.6344807908376424,143.86585852777228,131.97648766363397,42.234088488496006,-179.8875342532406,32.1217698509397,139.43331654866537,139.2831128438314,13.819999694824219,32.302047955540935 39972,2014-04-09,HD,77.23999786376953,77.93000030517578,77.13999938964844,62.515419006347656,8027600.0,2.0,-0.37459559215092497,65.04044973487191,62.13051164513298,45.71826981670226,-137.14050583179838,14.043750153193896,64.28469403584798,63.39675000508626,13.819999694824219,32.302047955540935 39973,2014-04-09,HON,87.8720703125,88.9207763671875,87.5860595703125,73.13864135742188,2879891.0,2.0,-0.03228673416394656,74.31179297707875,70.99801308371225,52.90427482757497,-39.775555678390816,4.953798009597965,73.1551289876302,72.4037301381429,13.819999694824219,32.302047955540935 39974,2014-04-09,IBM,185.35372924804688,188.33651733398438,185.08604431152344,125.63815307617188,5732185.0,2.0,1.6847132226751143,126.82783958985074,116.19675910399691,60.39047758847775,136.91882843039,38.30222559564672,120.68478927612304,117.98862368265787,13.819999694824219,32.302047955540935 39975,2014-04-09,INTC,26.93000030517578,27.020000457763672,26.729999542236328,20.593830108642578,34481800.0,2.0,0.3917480499524544,20.653555832788122,18.407558859899865,65.93064649897133,178.65047697361499,62.94030074901905,19.29800484975179,19.07768783569336,13.819999694824219,32.302047955540935 39976,2014-04-09,JNJ,98.41999816894531,99.0,97.77999877929688,76.52228546142578,8921300.0,2.0,1.1951046762932265,77.76311912740181,71.31037559305719,64.83874869874086,101.7549137274456,37.07026118858,73.6060292561849,71.90184008280436,13.819999694824219,32.302047955540935 39977,2014-04-09,JPM,59.099998474121094,59.45000076293945,58.5,45.41045379638672,15308400.0,2.0,0.38477765324890356,47.36064108348332,43.39444810413875,54.51322768060886,9.291232281070805,2.8612492371312497,44.9396733601888,44.13774394989014,13.819999694824219,32.302047955540935 39978,2014-04-09,KO,38.84000015258789,38.9900016784668,38.70000076293945,28.83851432800293,12031400.0,2.0,0.10533478348775915,28.89190074706828,28.018841631166584,54.28611556682861,146.07175502783528,6.154272149822153,28.37040983835856,28.26961701711019,13.819999694824219,32.302047955540935 39979,2014-04-09,MCD,98.08000183105469,98.54000091552734,97.9000015258789,76.6093978881836,3669500.0,2.0,0.4557949284153011,76.98798589214722,74.27178965106567,57.16424421881777,98.33008989546464,13.95553177198488,75.30259958902995,74.34400647481283,13.819999694824219,32.302047955540935 39980,2014-04-09,MMM,135.0,135.8699951171875,134.5,100.15167999267578,2671900.0,2.0,0.6653034813224536,101.44779018803848,95.72289081171738,55.80780680548762,90.42962227654382,5.928756855439819,98.52353057861328,97.57629318237305,13.819999694824219,32.302047955540935 39981,2014-04-09,MRK,52.69084167480469,54.53244400024414,52.671756744384766,40.64176559448242,16881708.0,2.0,0.15615975281374972,40.81359110900969,38.6413920300284,59.0008900950385,30.21847516430724,19.43788937745825,39.8934206644694,38.96300951639811,13.819999694824219,32.302047955540935 39982,2014-04-09,MSFT,39.93000030517578,40.54999923706055,39.880001068115234,34.40324401855469,27398700.0,2.0,0.5119069806154073,35.71618300727981,32.11866310783249,58.44705158596873,60.43258864815959,15.941164421379863,33.39730847676595,32.27786982854207,13.819999694824219,32.302047955540935 39983,2014-04-09,NKE,36.630001068115234,36.79999923706055,36.26499938964844,33.15833282470703,7078400.0,2.0,-0.48283665234108497,36.328917354782824,31.49419570521473,45.88028730820936,-89.06198771822358,35.19559651153378,34.39041919708252,33.799504057566324,13.819999694824219,32.302047955540935 39984,2014-04-09,PG,81.80000305175781,82.23999786376953,81.31999969482422,61.58289337158203,11550700.0,2.0,0.4625320843894727,61.619451643578714,58.92023837412148,57.42331252290005,195.04084315893672,41.71051801312488,59.923098754882815,59.49057528177897,13.819999694824219,32.302047955540935 39985,2014-04-09,TRV,84.83000183105469,85.83000183105469,84.66999816894531,68.92167663574219,2098700.0,2.0,0.39670337330203154,68.9419139755815,66.10828515161576,56.01031203773163,165.23353001322457,23.2286374031726,67.39593251546223,66.93604024251302,13.819999694824219,32.302047955540935 39986,2014-04-09,UNH,80.80000305175781,81.55999755859375,80.5,70.34468841552734,3308900.0,2.0,1.1601763451586038,72.89656485290156,66.18608285217657,61.38723037169246,53.992825128700204,37.47027338423663,68.61062723795573,65.55021686553955,13.819999694824219,32.302047955540935 39987,2014-04-09,V,51.14500045776367,51.94499969482422,50.654998779296875,48.573097229003906,19142800.0,2.0,-1.02264215766683,53.81361508299642,47.40748820374674,42.61890148526985,-157.82723291010083,28.480995819377746,51.29485041300456,51.68498001098633,13.819999694824219,32.302047955540935 39988,2014-04-09,VZ,48.16999816894531,48.18000030517578,47.52000045776367,30.284624099731445,30318500.0,2.0,0.233757485991827,30.530706028792846,28.561863322403443,55.25703932465933,103.78612678855508,5.247216890990723,29.526607831319172,29.501937739054362,13.819999694824219,32.302047955540935 39989,2014-04-09,WBA,63.970001220703125,65.9000015258789,63.529998779296875,48.71194839477539,9828900.0,2.0,0.0007305668168768875,50.584321318838214,47.38824337842741,53.24664310553326,-105.52981670701375,3.7602430777363223,49.391967391967775,47.31253178914388,13.819999694824219,32.302047955540935 39990,2014-04-09,WMT,78.19999694824219,78.22000122070312,77.27999877929688,63.66103744506836,6877800.0,2.0,0.6680351668837048,64.20292475141049,60.321908546318994,59.323298013358475,127.2027611219904,40.119169519823615,61.77816111246745,61.16605186462402,13.819999694824219,32.302047955540935 39991,2014-04-10,AAPL,18.952856063842773,19.00857162475586,18.684642791748047,16.510210037231445,239652000.0,3.0,-0.032087696910288344,17.25152425608756,16.38895483174203,46.94180294504998,-89.66989228361237,7.220732735456085,16.799170811971027,16.72849005063375,15.890000343322754,50.39845227917132 39992,2014-04-10,AMGN,119.87000274658203,119.94999694824219,113.4000015258789,87.84416198730469,6201000.0,3.0,-1.0150336836356502,99.43294288797624,88.77494132833236,43.22555295401881,-227.75033499363835,41.34717615563445,94.70812174479167,93.74324226379395,15.890000343322754,50.39845227917132 39993,2014-04-10,AXP,88.47000122070312,88.75,85.30000305175781,74.16447448730469,5213800.0,3.0,-0.6972067396226151,80.97784765168731,74.96762811735564,43.58201068053042,-222.11830365911402,20.726727933569556,78.6709383646647,77.42437057495117,15.890000343322754,50.39845227917132 39994,2014-04-10,BA,126.81999969482422,126.86000061035156,123.63999938964844,106.26758575439453,3956900.0,3.0,-0.26255512160054195,110.81053511206065,103.90687058862295,45.518032980999024,-35.2032817273745,12.43370168192878,108.02753016153972,110.12319526672363,15.890000343322754,50.39845227917132 39995,2014-04-10,CAT,102.91000366210938,103.72000122070312,101.98999786376953,78.01573944091797,4538900.0,3.0,1.338687260103228,79.730650972999,71.59133007558498,63.67113493014626,142.09535858232084,41.96539032079344,75.04061609903971,73.25437965393067,15.890000343322754,50.39845227917132 39996,2014-04-10,CRM,56.95000076293945,57.08000183105469,54.22999954223633,54.54999923706055,10912100.0,3.0,-1.3255969262653906,60.12002000038353,53.429980381086196,44.45645638434308,-96.30953683032575,23.655665503252678,58.37900021870931,59.858500226338705,15.890000343322754,50.39845227917132 39997,2014-04-10,CSCO,23.170000076293945,23.260000228881836,22.5,16.842317581176758,53927000.0,3.0,0.24293824673872777,17.53170085441558,15.469926590805368,54.81146529169959,96.4819831472672,11.834377296005762,16.339741547902424,16.38646125793457,15.890000343322754,50.39845227917132 39998,2014-04-10,CVX,117.19999694824219,118.05999755859375,116.55000305175781,78.18424224853516,8769200.0,3.0,0.5197870649371197,80.70587879688651,76.38619960277168,50.02074045253643,26.34143652136729,6.699681206937491,78.05469411214193,77.25008112589518,15.890000343322754,50.39845227917132 39999,2014-04-10,DIS,80.91999816894531,80.91999816894531,77.4800033569336,71.33370971679688,10160200.0,3.0,-0.03306366364390101,75.96980407377448,71.49890320161613,48.42333183013578,-129.5268942560353,13.088483417055697,74.14404678344727,71.96688677469889,15.890000343322754,50.39845227917132 40000,2014-04-10,GS,158.41000366210938,158.8800048828125,155.80999755859375,130.92617797851562,4806600.0,3.0,-1.9322465113199598,144.10023423394367,130.84229353705243,40.40861425085381,-178.29851990849153,33.96162564014007,139.1703089396159,139.00295791625976,15.890000343322754,50.39845227917132 40001,2014-04-10,HD,77.62000274658203,78.22000122070312,76.69999694824219,61.72755432128906,6201500.0,3.0,-0.4626998944881038,65.17890590219095,61.829658474640105,42.88222762114519,-146.23038177619426,18.25887305036228,64.15817349751791,63.34627914428711,15.890000343322754,50.39845227917132 40002,2014-04-10,HON,88.85404205322266,89.04471588134766,87.08077239990234,71.67131042480469,2662137.0,3.0,-0.11754264755838051,74.30611278291316,70.88520572904973,48.462138412621826,-81.11612559175126,9.856680807645757,73.07587712605795,72.43484153747559,15.890000343322754,50.39845227917132 40003,2014-04-10,IBM,187.4378662109375,190.44932556152344,187.05545043945312,125.02479553222656,8805123.0,3.0,1.7152967072925946,127.07166903793326,116.70558468521126,59.214685270492005,147.656238348148,45.11004195605621,120.90649592081705,118.1033499399821,15.890000343322754,50.39845227917132 40004,2014-04-10,INTC,27.010000228881836,27.09000015258789,26.360000610351562,20.174020767211914,40478200.0,3.0,0.38051189317623013,20.697085580685783,18.50600337042506,60.19332821036401,136.64286967277243,38.884640255725806,19.340495300292968,19.079855791727702,15.890000343322754,50.39845227917132 40005,2014-04-10,JNJ,98.86000061035156,98.93000030517578,96.5199966430664,74.65856170654297,9667800.0,3.0,1.041944880059063,77.65577367122512,71.69148356144089,56.493017562196705,62.51419381915763,16.983839216378975,73.73956019083658,71.93402099609375,15.890000343322754,50.39845227917132 40006,2014-04-10,JPM,59.349998474121094,59.38999938964844,57.380001068115234,43.97774124145508,29977200.0,3.0,0.2280198768135122,47.33074177460181,43.45037127776636,48.22422811994302,-45.94798436144712,16.024649092448286,44.96687418619792,44.1380204518636,15.890000343322754,50.39845227917132 40007,2014-04-10,KO,38.97999954223633,39.400001525878906,38.81999969482422,28.764543533325195,21025700.0,3.0,0.11607584827587303,28.909850294256575,28.06893998894655,53.457065495871845,178.65505737891246,19.786014473955046,28.398004913330077,28.26360139846802,15.890000343322754,50.39845227917132 40008,2014-04-10,MCD,98.55000305175781,99.8499984741211,98.16000366210938,77.45068359375,8873000.0,3.0,0.5440163534760813,77.29297907421558,74.127258657718,59.89231107908607,141.88613912185374,29.302240452412686,75.41554641723633,74.40910466512044,15.890000343322754,50.39845227917132 40009,2014-04-10,MMM,135.72999572753906,136.42999267578125,133.89999389648438,98.77294921875,2857200.0,3.0,0.5641029134395694,101.38097564866433,96.02268112013451,52.26096602340318,58.85846398968964,1.1135142812032262,98.51443659464518,97.54504432678223,15.890000343322754,50.39845227917132 40010,2014-04-10,MRK,55.238548278808594,55.47710037231445,53.225189208984375,39.75205612182617,18883388.0,3.0,0.13734995111214232,40.815744661929486,38.64351017510664,54.31869897109962,57.07893172155334,29.5194776100351,39.88461494445801,39.001688130696614,15.890000343322754,50.39845227917132 40011,2014-04-10,MSFT,40.439998626708984,40.689998626708984,39.09000015258789,33.45964813232422,45960800.0,3.0,0.4179292159071366,35.607628872488114,32.35217985859099,53.42936246003776,23.816846884887852,2.0591254388206606,33.439813232421876,32.332365067799884,15.890000343322754,50.39845227917132 40012,2014-04-10,NKE,36.8849983215332,37.084999084472656,36.125,32.657989501953125,8376600.0,3.0,-0.49577419960362334,36.14725274827932,31.4017960569575,43.62230718506803,-88.97392747352214,27.729012062829163,34.30672740936279,33.78079818089803,15.890000343322754,50.39845227917132 40013,2014-04-10,PG,81.58000183105469,82.12999725341797,80.88999938964844,61.28059768676758,12194300.0,3.0,0.4760938418619318,61.7476147938529,58.93565814010706,55.862093308336085,156.79548445221803,31.46913019847054,59.996150207519534,59.50099302927653,15.890000343322754,50.39845227917132 40014,2014-04-10,TRV,85.69999694824219,86.31999969482422,84.91999816894531,68.25511169433594,2138900.0,3.0,0.386632425206642,68.95511386588018,66.28782665536005,52.88698416110123,149.4168287115744,28.458231695464736,67.43975219726562,66.91005007425944,15.890000343322754,50.39845227917132 40015,2014-04-10,UNH,81.41999816894531,81.98999786376953,79.77999877929688,69.13467407226562,4850000.0,3.0,0.9998599399233115,72.72792473375462,66.61228064954615,57.00974204352661,33.58012594304118,26.210480911191286,68.7328872680664,65.64005215962727,15.890000343322754,50.39845227917132 40016,2014-04-10,V,52.064998626708984,52.26750183105469,50.037498474121094,47.171180725097656,20403600.0,3.0,-1.1309943165179348,53.892607024630365,46.87843293813819,39.07273920076111,-163.2350373677655,33.77049297754658,51.10192184448242,51.60423781077067,15.890000343322754,50.39845227917132 40017,2014-04-10,VZ,47.709999084472656,48.459999084472656,47.41999816894531,29.962711334228516,33518300.0,3.0,0.2208148137430257,30.530074849928546,28.685386118089035,52.54246731051498,89.84953469560173,12.416508412315034,29.536983935038247,29.51149543126424,15.890000343322754,50.39845227917132 40018,2014-04-10,WBA,65.98999786376953,66.87000274658203,63.08000183105469,47.13580322265625,9934100.0,3.0,-0.12828793996150267,50.60892143291762,47.10120124774644,48.80836390806338,-118.60543507959372,11.242537526547864,49.273260498046874,47.358241653442384,15.890000343322754,50.39845227917132 40019,2014-04-10,WMT,77.94999694824219,78.13999938964844,76.6500015258789,62.779239654541016,7599600.0,3.0,0.6091907097186109,64.22596825880582,60.458893496565274,54.46507207155398,86.60927901256888,24.937395678618916,61.85458145141602,61.15829168955485,15.890000343322754,50.39845227917132 40020,2014-04-11,AAPL,18.53571319580078,18.672500610351562,18.46928596496582,16.388151168823242,271717600.0,4.0,-0.05881242656072416,17.26991942435251,16.354537934961456,45.59338035170259,-170.86424661788973,17.00350211769567,16.7922004699707,16.71038988431295,17.030000686645508,32.1076240380802 40021,2014-04-11,AMGN,113.2699966430664,116.08999633789062,111.9000015258789,86.17365264892578,7262400.0,4.0,-1.4543695582884908,100.09328888420083,87.2985858106234,41.4454890955873,-252.8477761822477,45.18515567348692,94.39814122517903,93.66665712992351,17.030000686645508,32.1076240380802 40022,2014-04-11,AXP,84.9000015258789,85.44999694824219,83.98999786376953,73.45203399658203,4014300.0,4.0,-0.927526056647892,81.35673302975515,74.11935187014718,42.301362003531175,-261.58140901281615,28.021332918154435,78.48240788777669,77.37387135823568,17.030000686645508,32.1076240380802 40023,2014-04-11,BA,123.05000305175781,123.44999694824219,121.91999816894531,104.9181900024414,3854600.0,4.0,-0.48511880241028393,110.87168418867672,103.75633476273929,43.84137730306046,-104.95152704259291,21.07588102574664,107.83128102620442,109.86876653035482,17.030000686645508,32.1076240380802 40024,2014-04-11,CAT,101.0999984741211,102.0999984741211,100.97000122070312,77.39774322509766,5363900.0,4.0,1.2663273395954207,79.79318902481106,71.99111654769871,61.39493920752013,94.2860560111172,29.3854148960813,75.15454432169597,73.37695388793945,17.030000686645508,32.1076240380802 40025,2014-04-11,CRM,53.81999969482422,54.5,52.7599983215332,52.869998931884766,6425100.0,4.0,-1.4860759778613186,60.21199638727043,52.809003902646566,42.25539547783787,-143.06188676994978,31.498996012308368,58.062333552042645,59.744333521525064,17.030000686645508,32.1076240380802 40026,2014-04-11,CSCO,22.549999237060547,22.989999771118164,22.43000030517578,16.70103645324707,47253900.0,4.0,0.21529482303551362,17.51832720179668,15.579292808579297,53.14135922330771,67.51413805404734,9.3191546262816,16.36067965825399,16.384887886047363,17.030000686645508,32.1076240380802 40027,2014-04-11,CVX,116.5,117.7300033569336,116.5,78.41203308105469,7028800.0,4.0,0.4388633670648261,80.56831276896963,76.72007910725108,50.73648457701289,21.695997627799358,6.102930350471495,78.09266077677408,77.23778978983562,17.030000686645508,32.1076240380802 40028,2014-04-11,DIS,77.51000213623047,77.94999694824219,76.80999755859375,70.8735580444336,9204100.0,4.0,-0.23692178471173975,76.16965092514145,71.01744090225112,47.44534033725641,-193.35381387333723,17.57454569536585,74.02747395833333,72.00876134236654,17.030000686645508,32.1076240380802 40029,2014-04-11,GS,154.4499969482422,154.49000549316406,151.64999389648438,128.18983459472656,6460700.0,4.0,-2.3618026418995726,144.72124991655656,129.16114449262315,37.87617447470017,-216.61997268082163,44.85760009671779,138.7861526489258,138.64722061157227,17.030000686645508,32.1076240380802 40030,2014-04-11,HD,76.62000274658203,77.05999755859375,75.6500015258789,60.85927963256836,8399100.0,4.0,-0.5957186262514966,65.39703760837921,61.31567334437957,40.04984144334709,-191.3001471887031,27.347148135390697,64.0011116027832,63.280537859598795,17.030000686645508,32.1076240380802 40031,2014-04-11,HON,86.21320343017578,87.17610931396484,86.00346374511719,70.9337387084961,2885135.0,4.0,-0.2418367035409119,74.391759867719,70.67322731489818,46.434719961481136,-158.68300800351005,19.339612493107012,72.97020899454752,72.44689305623372,17.030000686645508,32.1076240380802 40032,2014-04-11,IBM,186.46270751953125,188.33651733398438,185.72657775878906,124.71170806884766,5057410.0,4.0,1.6947349479365528,126.94207156578742,117.66450573523798,58.61209155624783,109.98386523876873,35.08830335216543,121.11989796956381,118.19358342488607,17.030000686645508,32.1076240380802 40033,2014-04-11,INTC,26.270000457763672,26.59000015258789,26.170000076293945,19.983190536499023,36121100.0,4.0,0.35214939418441915,20.686825093311562,18.644497958141073,57.827022903145135,95.35139128472315,28.473010398457067,19.37662474314372,19.076826985677084,17.030000686645508,32.1076240380802 40034,2014-04-11,JNJ,96.19999694824219,97.19999694824219,96.05000305175781,74.91375732421875,8710700.0,4.0,0.9304313581510542,77.48230600115699,72.17892980816919,57.272052128396986,37.6734798290252,10.5257061302757,73.86200612386068,71.96943079630533,17.030000686645508,32.1076240380802 40035,2014-04-11,JPM,55.18000030517578,56.04999923706055,54.54999923706055,42.36879348754883,47241300.0,4.0,-0.02574367058353033,47.51694025745482,43.176504566763924,42.52483705073103,-191.388115726755,38.52566790028635,44.93714421590169,44.08927472432455,17.030000686645508,32.1076240380802 40036,2014-04-11,KO,38.83000183105469,39.220001220703125,38.56999969482422,28.57223129272461,18084200.0,4.0,0.10782726333801662,28.910214599802366,28.102598777578002,51.34802164450843,102.28679852801072,9.425628822606418,28.416009585062664,28.253524398803712,17.030000686645508,32.1076240380802 40037,2014-04-11,MCD,99.1500015258789,99.7300033569336,99.05999755859375,77.34164428710938,6553600.0,4.0,0.598237794763449,77.51691484851521,74.03652448253946,59.3852155963387,146.50171103112393,29.302240452412693,75.52304178873698,74.46929651896158,17.030000686645508,32.1076240380802 40038,2014-04-11,MMM,133.3699951171875,133.83999633789062,132.38999938964844,97.60807800292969,2368200.0,4.0,0.3854619964466366,101.1459114131057,96.44648818406228,49.510743182260995,-38.025111900759434,9.904216498102086,98.45692850748698,97.48180694580078,17.030000686645508,32.1076240380802 40039,2014-04-11,MRK,53.0057258605957,54.007633209228516,52.76717758178711,39.80186080932617,14286022.0,4.0,0.12502070888309902,40.82327092932143,38.651641714111186,54.52766854516527,-28.03135093939873,21.630734909785083,39.86970036824544,39.046846834818524,17.030000686645508,32.1076240380802 40040,2014-04-11,MSFT,39.0,39.790000915527344,39.0,33.33212661743164,34330200.0,4.0,0.3293645305071422,35.43518119067845,32.65299095897976,52.79569654296408,-3.066734507036234,0.5923624033335382,33.46531575520833,32.37095333735148,17.030000686645508,32.1076240380802 40041,2014-04-11,NKE,36.0,36.334999084472656,35.61000061035156,32.1170539855957,8698000.0,4.0,-0.5434121573152808,35.98347217724384,31.246883848451958,41.346510335356285,-113.92684244441786,34.69570926389813,34.20079746246338,33.75112911860148,17.030000686645508,32.1076240380802 40042,2014-04-11,PG,80.9800033569336,81.66000366210938,80.5,61.03123474121094,11831400.0,4.0,0.46140137879041276,61.81152143189994,59.00627031614693,54.59544717428561,115.69402706931194,22.8606146233778,60.04905001322428,59.50825494130452,17.030000686645508,32.1076240380802 40043,2014-04-11,TRV,84.91000366210938,85.62000274658203,84.86000061035156,68.50409698486328,2067000.0,4.0,0.3941980881915441,68.98161335625151,66.47334803901215,53.88075501192541,117.49219266207787,27.323015048070907,67.4921371459961,66.88248850504557,17.030000686645508,32.1076240380802 40044,2014-04-11,UNH,79.7699966430664,79.97000122070312,78.81999969482422,68.23580169677734,3418700.0,4.0,0.7911565846154218,72.24155336511225,67.37954572546391,54.04793452590461,-15.33053791991422,13.016802671446886,68.78930130004883,65.7031369527181,17.030000686645508,32.1076240380802 40045,2014-04-11,V,49.807498931884766,50.0,48.709999084472656,46.019691467285156,29939600.0,4.0,-1.2948534778761456,54.056423942335805,46.149636848679826,36.492716387477074,-202.4447917641376,43.39178202868777,50.87326240539551,51.49998213450114,17.030000686645508,32.1076240380802 40046,2014-04-11,VZ,47.349998474121094,47.439998626708984,47.02000045776367,29.71023178100586,25822600.0,4.0,0.18801731626830076,30.488067151761108,28.821916101717896,50.52845979498812,9.565406441499851,0.772767937549472,29.537279319763183,29.504464276631673,17.030000686645508,32.1076240380802 40047,2014-04-11,WBA,63.29999923706055,64.86000061035156,62.79999923706055,47.775184631347656,8313900.0,4.0,-0.17690406007788084,50.50021894606097,47.00099145738142,50.53848632582737,-142.6269175077191,8.636330947452608,49.18181457519531,47.42089678446452,17.030000686645508,32.1076240380802 40048,2014-04-11,WMT,76.77999877929688,77.2300033569336,76.29000091552734,62.46082305908203,7979000.0,4.0,0.5307444042139764,64.1394645218264,60.72665448146949,52.84835566457701,49.01872516441261,17.18182939968423,61.91660245259603,61.149281120300294,17.030000686645508,32.1076240380802 40107,2014-04-14,AAPL,18.639286041259766,18.648571014404297,18.471786499023438,16.45343589782715,205674000.0,0.0,-0.07387247936846464,17.281701014372153,16.326797177461344,46.44458727711881,-155.93670709378,17.003502117695657,16.78580862681071,16.695002857844035,16.110000610351562,20.512702496345142 40108,2014-04-14,AMGN,113.0,114.87999725341797,111.38999938964844,87.23600769042969,5428500.0,0.0,-1.6972582937137446,100.25031454506276,86.3301709896052,42.98999695105083,-217.82875230560143,46.45850811958277,94.1320401509603,93.60114008585612,16.110000610351562,20.512702496345142 40109,2014-04-14,AXP,85.08999633789062,86.33999633789062,84.04000091552734,74.2861099243164,4011900.0,0.0,-1.0308695950490119,81.3676221093223,73.62801235112693,44.284174122981035,-200.69250187871705,20.00190264406773,78.35952351888021,77.34406229654948,16.110000610351562,20.512702496345142 40110,2014-04-14,BA,123.08000183105469,123.7699966430664,122.18000030517578,105.93235778808594,3086300.0,0.0,-0.5730613637065574,110.82257379942406,103.61893315858374,45.40491261069287,-81.52559931454597,18.745178888334973,107.68889083862305,109.63708152770997,16.110000610351562,20.512702496345142 40111,2014-04-14,CAT,102.18000030517578,102.83000183105469,100.94999694824219,78.41246032714844,4114100.0,0.0,1.2761501070010866,79.96733362759488,72.3594081631766,63.60493732812988,103.53903157123713,33.868678972859946,75.3190798441569,73.51389719645182,16.110000610351562,20.512702496345142 40112,2014-04-14,CRM,53.4900016784668,54.7599983215332,53.08000183105469,53.779998779296875,4860500.0,0.0,-1.5222795093425034,60.07353890533119,52.493461293033064,43.8141558067576,-118.53913961517758,28.993418743359744,57.80533345540365,59.6538335164388,16.110000610351562,20.512702496345142 40113,2014-04-14,CSCO,22.6299991607666,22.940000534057617,22.479999542236328,16.99103546142578,35804300.0,0.0,0.21431719174912445,17.53680097509653,15.674014931428129,55.988903258139544,74.95881010757674,9.319154626281609,16.396936988830568,16.388147830963135,16.110000610351562,20.512702496345142 40114,2014-04-14,CVX,117.83999633789062,118.83000183105469,117.33999633789062,79.53097534179688,6817700.0,0.0,0.45972066882447393,80.58314499654004,76.94846358500293,54.07828682882629,69.5438695419514,17.016813606643176,78.17887013753256,77.24802118937174,16.110000610351562,20.512702496345142 40115,2014-04-14,DIS,77.69999694824219,77.83000183105469,76.8499984741211,71.4349594116211,5964700.0,0.0,-0.34915556782728174,76.0900333589657,70.75010107096595,48.75167896420532,-166.73256007674647,17.574545695365863,73.97102864583333,72.06106618245443,16.110000610351562,20.512702496345142 40116,2014-04-14,GS,154.8000030517578,155.1300048828125,153.4199981689453,129.88539123535156,3053700.0,0.0,-2.5361762584360577,144.6735335592522,128.19321143586498,40.275465371340374,-169.0985193050694,41.03082197374921,138.50635833740233,138.36965662638346,16.110000610351562,20.512702496345142 40117,2014-04-14,HD,76.30000305175781,76.86000061035156,75.51000213623047,61.076332092285156,8677200.0,0.0,-0.6758320389519454,65.46704039215149,60.9554434335321,41.05663603543652,-177.21274867207856,28.480507659466053,63.85208409627278,63.21588306427002,16.110000610351562,20.512702496345142 40118,2014-04-14,HON,86.92823028564453,87.05216979980469,85.82232666015625,71.34176635742188,2034888.0,0.0,-0.3039128984443664,74.33135414439322,70.53903617543101,47.68716217242603,-141.26487676252023,20.83641821219923,72.90037307739257,72.4639232635498,16.110000610351562,20.512702496345142 40119,2014-04-14,IBM,187.6099395751953,189.52198791503906,187.26577758789062,126.36017608642578,5680931.0,0.0,1.7908138108354876,127.33975280394043,118.0309808386377,60.78568307486925,131.41350434084723,39.09918469098068,121.40762863159179,118.3004887898763,16.110000610351562,20.512702496345142 40120,2014-04-14,INTC,26.309999465942383,26.649999618530273,26.139999389648438,20.273244857788086,26957900.0,0.0,0.3490532010123566,20.71665539275528,18.756641154180755,60.28209459880639,99.58303016342501,30.238386636933434,19.429037920633952,19.08027057647705,16.110000610351562,20.512702496345142 40121,2014-04-14,JNJ,97.27999877929688,97.36000061035156,96.25,75.12254333496094,8617200.0,0.0,0.8491153021495705,77.3989917267539,72.51048474419335,57.909917438640655,39.98686409072279,12.287854758113024,74.0058474222819,72.01036834716797,16.110000610351562,20.512702496345142 40122,2014-04-14,JPM,55.849998474121094,55.939998626708984,54.47999954223633,42.1082878112793,31081500.0,0.0,-0.24504896912313257,47.791537855021474,42.72880363667774,41.69938597417324,-193.619552008999,38.9581332219,44.91421203613281,44.04253215789795,16.110000610351562,20.512702496345142 40123,2014-04-14,KO,38.709999084472656,38.79999923706055,38.400001525878906,28.646202087402344,19389800.0,0.0,0.10603670020329758,28.920278956455007,28.12655827804206,52.099978318868764,42.08160375208751,2.9530555169060215,28.438437080383302,28.245291678110757,16.110000610351562,20.512702496345142 40124,2014-04-14,MCD,99.66000366210938,100.16000366210938,99.31999969482422,77.98035430908203,6155900.0,0.0,0.6848526830546575,77.8738156822346,73.87513680189625,61.367280438079526,166.7735333146679,33.735267803336114,75.6733787536621,74.53240966796875,16.110000610351562,20.512702496345142 40125,2014-04-14,MMM,133.4499969482422,133.52000427246094,132.02000427246094,98.16841888427734,2058100.0,0.0,0.28580799222694964,101.12136779077375,96.53591065160907,50.79917224529518,-41.2447111968355,12.404275070380203,98.48003056844075,97.43132642110189,16.110000610351562,20.512702496345142 40126,2014-04-14,MRK,53.64503860473633,54.13167953491211,52.433204650878906,39.55274963378906,11304776.0,0.0,0.09406419217779671,40.79172923575262,38.63407185067316,53.26686341851558,-46.774287745458956,16.117956305440078,39.859901173909506,39.08808892567952,16.110000610351562,20.512702496345142 40127,2014-04-14,MSFT,39.11000061035156,39.40999984741211,38.900001525878906,33.30663299560547,32006600.0,0.0,0.25418912304800045,35.2891500655094,32.89508302775232,52.66651921248225,-18.328201617145403,1.0958857959122972,33.5049866994222,32.40728861490886,16.110000610351562,20.512702496345142 40128,2014-04-14,NKE,35.849998474121094,36.22999954223633,35.650001525878906,32.62641525268555,7264800.0,0.0,-0.5339098047880171,35.67795414415879,31.25489554913955,44.18308591391928,-98.42437642224878,34.695709263898124,34.12551949818929,33.73474283218384,16.110000610351562,20.512702496345142 40129,2014-04-14,PG,81.0,81.19999694824219,80.51000213623047,61.06901931762695,7105600.0,0.0,0.4476462086474413,61.87814115245907,59.01295572559268,54.75625328712774,98.75330077205277,22.860614623377792,60.1329340616862,59.51902230580648,16.110000610351562,20.512702496345142 40130,2014-04-14,TRV,85.80000305175781,85.94999694824219,84.83999633789062,68.66470336914062,3153000.0,0.0,0.4084452213193117,69.08926736939462,66.5231036938378,54.520887254879845,123.80242327879286,30.91266168832658,67.56743927001953,66.86611900329589,16.110000610351562,20.512702496345142 40131,2014-04-14,UNH,79.44000244140625,79.68000030517578,78.37999725341797,68.4345932006836,4013700.0,0.0,0.6344845420548495,71.8467024840463,67.98355493172518,54.587699010200595,-25.35956198079017,7.510388653950255,68.85722147623697,65.79938926696778,16.110000610351562,20.512702496345142 40132,2014-04-14,V,49.95000076293945,50.48749923706055,49.502498626708984,47.044803619384766,20925600.0,0.0,-1.3267016693382985,53.863195123414606,45.80995169665375,40.13329008269634,-153.07546812876896,35.65566584516897,50.71388003031413,51.420559883117676,16.110000610351562,20.512702496345142 40133,2014-04-14,VZ,47.2599983215332,47.33000183105469,46.83000183105469,29.836475372314453,19034000.0,0.0,0.17024933759599037,30.45940805248509,28.94336408801784,51.49026236737847,1.1004637322488982,4.262263997268637,29.54740104675293,29.496832211812336,16.110000610351562,20.512702496345142 40134,2014-04-14,WBA,65.05999755859375,66.2300033569336,64.94000244140625,48.82345962524414,9753100.0,0.0,-0.1293545357547785,50.326297747199334,47.05075341552039,53.21997958351736,-37.0436667609193,18.609532008776362,49.13894131978353,47.496090443929035,16.110000610351562,20.512702496345142 40135,2014-04-14,WMT,76.94000244140625,77.55000305175781,76.79000091552734,63.17931365966797,5375900.0,0.0,0.5205507437745851,64.13395284283496,60.95261560809278,55.9037421396539,78.25075621568513,21.79465990233875,62.01825777689616,61.16441377003988,16.110000610351562,20.512702496345142 40136,2014-04-15,AAPL,18.581071853637695,18.6299991607666,18.26178550720215,16.33611488342285,266490000.0,1.0,-0.09418875574446517,17.304393051609356,16.26171660567824,45.13191995292561,-178.72637753236185,25.729539845510548,16.771847343444826,16.68475651741028,15.609999656677246,50.397267057292524 40137,2014-04-15,AMGN,113.9000015258789,115.98999786376953,111.4000015258789,88.52928161621094,4750200.0,1.0,-1.7650466103667952,99.68887581372141,85.93164039111258,44.82287237296962,-174.17173225089536,38.94884752486978,93.84977238972982,93.55564562479655,15.609999656677246,50.397267057292524 40138,2014-04-15,AXP,85.87000274658203,86.7300033569336,84.31999969482422,74.75529479980469,3741700.0,1.0,-1.0626610997967276,81.21528463068552,73.31821832951957,45.37651227678093,-160.81607601196444,16.581040993884795,78.1760134379069,77.27599563598633,15.609999656677246,50.397267057292524 40139,2014-04-15,BA,123.3499984741211,124.55000305175781,122.12999725341797,106.80905151367188,2746900.0,1.0,-0.565495935174468,110.8264964156887,103.63477601473122,46.73116383229932,-59.17770449870929,13.073616398353721,107.51813837687175,109.41644655863443,15.609999656677246,50.397267057292524 40140,2014-04-15,CAT,102.62999725341797,103.08999633789062,101.26000213623047,78.1988296508789,6317900.0,1.0,1.2522612228786016,80.09435959723497,72.69699782464004,62.82168955628467,98.32626896417625,35.42944372275967,75.45843912760417,73.65452766418457,15.609999656677246,50.397267057292524 40141,2014-04-15,CRM,53.95000076293945,55.380001068115234,52.880001068115234,55.22999954223633,6137700.0,1.0,-1.4176266083671507,59.53287479560952,52.59412525016685,46.20768292708424,-94.23334160749425,23.01836154793732,57.54400011698405,59.576666831970215,15.609999656677246,50.397267057292524 40142,2014-04-15,CSCO,22.84000015258789,23.0,22.610000610351562,17.020780563354492,29845400.0,1.0,0.2134817087954204,17.553822034860385,15.764316183065644,56.27086736713093,78.91610050425426,11.273639933623514,16.428041648864745,16.392395114898683,15.609999656677246,50.397267057292524 40143,2014-04-15,CVX,118.70999908447266,120.30999755859375,118.33999633789062,80.60301208496094,7681900.0,1.0,0.5563414782751721,80.84379071586125,76.9598462165118,56.971227675741424,120.21211201123452,28.90225151580407,78.29009373982747,77.27102851867676,15.609999656677246,50.397267057292524 40144,2014-04-15,DIS,77.88999938964844,78.20999908447266,76.30999755859375,71.4717788696289,6398700.0,1.0,-0.43017187341487784,75.84520872902047,70.59643021751273,48.837960838086296,-151.83295489699125,21.31499089485521,73.84678649902344,72.11751251220703,15.609999656677246,50.397267057292524 40145,2014-04-15,GS,155.0,156.02000427246094,153.10000610351562,130.03646850585938,3639600.0,1.0,-2.6318397226513355,144.28668150502912,127.4746023694826,40.48732308689936,-147.08599458181666,35.701753493156815,138.11996459960938,138.0791343688965,15.609999656677246,50.397267057292524 40146,2014-04-15,HD,76.29000091552734,76.4000015258789,74.61000061035156,61.012054443359375,7022900.0,1.0,-0.7360247298543214,65.46316230895,60.64337150452656,40.846488744446404,-184.66286416488367,35.4050978493587,63.67773234049479,63.15362059275309,15.609999656677246,50.397267057292524 40147,2014-04-15,HON,86.83289337158203,87.49072265625,85.76512145996094,71.96165466308594,3747026.0,1.0,-0.29963491965827416,74.18495901749264,70.52535821273196,49.54136369271278,-110.40694055471575,15.298980396772855,72.82478357950846,72.49258626302084,15.609999656677246,50.397267057292524 40148,2014-04-15,IBM,187.3613739013672,188.72848510742188,186.8260040283203,125.88094329833984,5597460.0,1.0,1.8074517424236944,127.5977900865942,118.42528578010503,59.8405578816557,110.6934502560438,35.77235750526594,121.63295542399088,118.38532129923503,15.609999656677246,50.397267057292524 40149,2014-04-15,INTC,26.510000228881836,26.829999923706055,26.360000610351562,20.43353843688965,45074400.0,1.0,0.3554365465635776,20.76366326433779,18.85847647565244,61.56135236430916,110.21888209915309,35.3551006744764,19.483995501200358,19.0950808207194,15.609999656677246,50.397267057292524 40150,2014-04-15,JNJ,98.44999694824219,99.20999908447266,98.05000305175781,76.71562957763672,13999100.0,1.0,0.9028134166393471,77.46737932397127,72.84887204931974,62.34681877341021,94.21972336134765,29.45873767251042,74.15690714518229,72.07248179117839,15.609999656677246,50.397267057292524 40151,2014-04-15,JPM,55.09000015258789,55.63999938964844,54.349998474121094,41.98570251464844,26691400.0,1.0,-0.42385566293384613,48.04382979512224,42.25460312724103,41.309050216054516,-189.786079597682,39.7989015715622,44.8605458577474,44.00491288503011,15.609999656677246,50.397267057292524 40152,2014-04-15,KO,39.83000183105469,40.470001220703125,39.5,29.718669891357422,47529200.0,1.0,0.1889784291146448,29.25024429405757,27.928247679819382,61.114239652917554,379.6494165325211,40.13686192483233,28.49196548461914,28.260192489624025,15.609999656677246,50.397267057292524 40153,2014-04-15,MCD,100.69999694824219,100.94000244140625,100.06999969482422,78.54119110107422,5882400.0,1.0,0.7896478788484984,78.33840502375241,73.68473340398197,63.007143545943585,199.94059665554474,40.91872449392429,75.82527364095053,74.61941630045573,15.609999656677246,50.397267057292524 40154,2014-04-15,MMM,133.27000427246094,134.35000610351562,132.02000427246094,98.86145782470703,2119000.0,1.0,0.2597595796990646,101.12593028708223,96.63088047341581,52.354812456866696,-14.179954861044557,5.391376650598154,98.51468353271484,97.40277379353842,15.609999656677246,50.397267057292524 40155,2014-04-15,MRK,53.23473358154297,53.73091506958008,52.58587646484375,39.89440155029297,11677759.0,1.0,0.09599283833005501,40.767816806511306,38.63591930799065,54.751264927559255,-38.22155085613835,16.117956305440075,39.84642346700033,39.14149932861328,15.609999656677246,50.397267057292524 40156,2014-04-15,MSFT,39.34000015258789,39.959999084472656,39.04999923706055,33.79117965698242,33968700.0,1.0,0.2310475645724992,35.28592646190871,32.91530721118699,54.83910839173591,7.293140368120716,7.983746178913095,33.54295705159505,32.458871618906656,15.609999656677246,50.397267057292524 40157,2014-04-15,NKE,36.189998626708984,36.435001373291016,35.8650016784668,32.58135223388672,7777400.0,1.0,-0.523975270207437,35.22256641897598,31.378520960479584,43.98839028797924,-86.38357531763896,29.03777088662206,34.030258369445804,33.72809120814006,15.609999656677246,50.397267057292524 40158,2014-04-15,PG,80.79000091552734,81.08999633789062,80.5199966430664,61.0916748046875,9000800.0,1.0,0.43357525996878366,61.94466736866106,59.027291173209065,54.85542568533236,91.1597517358962,22.860614623377796,60.193139266967776,59.53866761525472,15.609999656677246,50.397267057292524 40159,2014-04-15,TRV,84.9000015258789,85.95999908447266,84.9000015258789,68.97791290283203,2164600.0,1.0,0.4399382346190919,69.25462448996613,66.51354643898894,55.75968706195308,123.97505962901303,31.0230464080526,67.62843399047851,66.86521466573079,15.609999656677246,50.397267057292524 40160,2014-04-15,UNH,79.36000061035156,79.72000122070312,78.05999755859375,68.71980285644531,4719100.0,1.0,0.5272569651002925,71.62282653107964,68.33794007048287,55.3658364833145,-27.191682222451387,3.586756768666032,68.90508168538412,65.90383987426758,15.609999656677246,50.397267057292524 40161,2014-04-15,V,50.959999084472656,51.23500061035156,49.79249954223633,47.75630187988281,19214000.0,1.0,-1.2797771527593582,53.414661442026826,45.735167278065944,42.49997289445489,-120.08683138761029,24.63423863126735,50.54654057820638,51.31246280670166,15.609999656677246,50.397267057292524 40162,2014-04-15,VZ,47.2599983215332,47.310001373291016,46.77000045776367,29.61556053161621,20923000.0,1.0,0.1367655568984958,30.43895139869907,29.010173700483055,49.73971991838769,-10.653277441852731,5.850271458195298,29.537882169087727,29.487391058603922,15.609999656677246,50.397267057292524 40163,2014-04-15,WBA,65.66000366210938,66.06999969482422,64.0,49.07623291015625,8273500.0,1.0,-0.07046225851998855,50.18209463288396,47.106484163502756,53.844167132867696,-51.632368685936996,9.817226815448942,49.06261164347331,47.58449916839599,15.609999656677246,50.397267057292524 40164,2014-04-15,WMT,77.02999877929688,77.30999755859375,76.44000244140625,62.77106857299805,6928600.0,1.0,0.4740654958467019,64.05749610985553,61.20134788428509,53.85258471121428,52.71251951400355,14.34817385768711,62.078992462158205,61.18044904073079,15.609999656677246,50.397267057292524 40165,2014-04-16,AAPL,18.501785278320312,18.6103572845459,18.36214256286621,16.369224548339844,214765600.0,2.0,-0.10639146333063465,17.31701546572663,16.210458365450126,45.58094728518825,-148.60963039124823,25.72953984551054,16.757812309265137,16.670672623316445,14.180000305175781,20.964761357484164 40166,2014-04-16,AMGN,116.1500015258789,116.23999786376953,113.7300033569336,88.94502258300781,3451000.0,2.0,-1.7648781020129576,99.10695612322596,85.66368215192054,45.406556560504136,-136.55838425364607,37.25446034498385,93.57648798624675,93.51580378214518,14.180000305175781,20.964761357484164 40167,2014-04-16,AXP,86.83999633789062,87.4800033569336,86.4800033569336,75.93693542480469,4055100.0,2.0,-0.9811969456840046,81.06837594605956,73.1956903686377,48.03103975478511,-99.21341381399651,10.12753338112549,78.04546839396158,77.23311208089193,14.180000305175781,20.964761357484164 40168,2014-04-16,BA,125.0,126.04000091552734,124.7300033569336,108.33035278320312,2826100.0,2.0,-0.4317668407759072,110.87021901451344,103.91765940345532,48.95702855415608,19.34243467667887,3.0255425875060635,107.43935139973958,109.2039306640625,14.180000305175781,20.964761357484164 40169,2014-04-16,CAT,102.62000274658203,103.1500015258789,102.20999908447266,78.9892807006836,3801400.0,2.0,1.2823300017086297,80.24474588786374,73.11849950398197,64.49520590558663,107.78812015377258,35.803237186500745,75.64067560831705,73.8190133412679,14.180000305175781,20.964761357484164 40170,2014-04-16,CRM,55.959999084472656,56.08000183105469,54.5099983215332,55.97999954223633,4516800.0,2.0,-1.2596492459691788,59.22670073662316,52.655299232859264,47.40651858341425,-59.30866308317794,16.50524872872717,57.287333424886064,59.493833478291826,14.180000305175781,20.964761357484164 40171,2014-04-16,CSCO,23.030000686645508,23.149999618530273,22.829999923706055,17.124881744384766,31451900.0,2.0,0.2186986558649302,17.569459806432018,15.866410840998402,57.26217289819972,92.98751657743291,16.105946665321678,16.46138750712077,16.397271474202473,14.180000305175781,20.964761357484164 40172,2014-04-16,CVX,120.9000015258789,122.12000274658203,120.9000015258789,81.62812805175781,7277000.0,2.0,0.7074771015120831,81.2472430235482,77.00061693128579,59.495363906975875,190.9860460942402,40.1153068043049,78.45536448160807,77.29927787780761,14.180000305175781,20.964761357484164 40173,2014-04-16,DIS,78.37999725341797,78.9800033569336,78.19000244140625,72.65896606445312,5958800.0,2.0,-0.39403955172785743,75.75006229228391,70.54708660297975,51.55830781639624,-78.37222304271364,13.466402275823297,73.73236083984375,72.19037081400553,14.180000305175781,20.964761357484164 40174,2014-04-16,GS,156.33999633789062,157.2899932861328,155.1199951171875,131.96707153320312,3194200.0,2.0,-2.5227890360501135,143.61288443373616,127.22843941880289,43.153050775552245,-110.67755420805722,28.30639038652198,137.7092300415039,137.8637326558431,14.180000305175781,20.964761357484164 40175,2014-04-16,HD,76.41999816894531,76.58000183105469,75.80000305175781,61.566749572753906,6104700.0,2.0,-0.7305473151981658,65.36857988946929,60.483099340267046,43.43133085747283,-138.78434982860597,32.659098770534214,63.52080510457357,63.10779730478922,14.180000305175781,20.964761357484164 40176,2014-04-16,HON,88.19621276855469,88.96844482421875,87.78626251220703,73.20927429199219,3632275.0,2.0,-0.19334337135575197,74.22623620631217,70.51625418065072,53.00916218568641,1.5396518090437001,1.0361350077147597,72.78921203613281,72.53371289571126,14.180000305175781,20.964761357484164 40177,2014-04-16,IBM,189.34034729003906,189.9713134765625,186.42446899414062,125.48486328125,8919556.0,2.0,1.7682932915363523,127.44457153115793,119.32540832724051,59.05548862512308,106.30843966487446,40.100249460343804,121.83017171223959,118.48113250732422,14.180000305175781,20.964761357484164 40178,2014-04-16,INTC,26.979999542236328,27.239999771118164,26.600000381469727,20.555665969848633,59033600.0,2.0,0.3661295515868943,20.829832405663424,18.938097243689604,62.51299348863867,126.10478029079336,45.15048674013396,19.54582271575928,19.11520284016927,14.180000305175781,20.964761357484164 40179,2014-04-16,JNJ,99.56999969482422,99.70999908447266,98.06999969482422,76.36763763427734,11308000.0,2.0,0.9068360759102063,77.31848726194113,73.39680891115458,60.89623245504131,90.99563923651843,33.23485122006819,74.31570027669271,72.14197680155436,14.180000305175781,20.964761357484164 40180,2014-04-16,JPM,55.0,55.349998474121094,54.689998626708984,42.33814239501953,27049400.0,2.0,-0.5310012512410296,48.18936449290147,41.904131448260635,42.89878240131269,-166.1948326496408,39.79890157156218,44.795786412556964,43.97240632375081,14.180000305175781,20.964761357484164 40181,2014-04-16,KO,40.119998931884766,40.59000015258789,40.119998931884766,30.021921157836914,21919900.0,2.0,0.27599864904509275,29.57660162870151,27.783101435263333,63.14311196227894,372.5167553513589,41.848289641484286,28.554624048868813,28.272320143381755,14.180000305175781,20.964761357484164 40182,2014-04-16,MCD,101.0,101.12000274658203,100.48999786376953,78.54119110107422,3532700.0,2.0,0.8627535407513847,78.71326413355436,73.67831682958041,63.007143545943585,199.9092726418496,42.45752590466502,75.97613016764323,74.70449180603028,14.180000305175781,20.964761357484164 40183,2014-04-16,MMM,135.1699981689453,136.77999877929688,134.80999755859375,100.83736419677734,2135200.0,2.0,0.3940132168899453,101.25806110354921,96.90720150021056,56.41893309057894,115.78674513259803,11.825266734795736,98.58644561767578,97.4110585530599,14.180000305175781,20.964761357484164 40184,2014-04-16,MRK,53.864505767822266,54.34160232543945,53.36832046508789,40.04386520385742,10098004.0,2.0,0.10833297690087562,40.78653726682195,38.63641576662532,55.39248844641634,37.891034737159565,23.37458712771774,39.84216537475586,39.198813374837236,14.180000305175781,20.964761357484164 40185,2014-04-16,MSFT,40.060001373291016,40.41999816894531,39.90999984741211,34.343746185302734,30615800.0,2.0,0.25436307441271566,35.288522693323046,33.00877192337617,57.15886470858488,50.49132615315154,14.823101430627334,33.60784746805827,32.5226172765096,14.180000305175781,20.964761357484164 40186,2014-04-16,NKE,36.41999816894531,36.59000015258789,36.25,32.95096969604492,4611200.0,2.0,-0.48073542111649914,34.729930758957366,31.598443531508952,46.007182388244374,-66.25541663985447,24.800794577485775,33.965347862243654,33.7249036471049,14.180000305175781,20.964761357484164 40187,2014-04-16,PG,81.27999877929688,81.87999725341797,81.02999877929688,61.703800201416016,8300700.0,2.0,0.46644049980322677,62.077682348775866,59.11116500229835,57.46160110599398,139.74661845558344,33.61592916298594,60.28961804707845,59.56476484934489,14.180000305175781,20.964761357484164 40188,2014-04-16,TRV,86.5199966430664,86.93000030517578,86.12000274658203,69.69266510009766,1826700.0,2.0,0.5166159760504314,69.5246776778097,66.53100316935826,58.43260564465129,190.7273895669845,40.82459986124442,67.70633443196614,66.89578208923339,14.180000305175781,20.964761357484164 40189,2014-04-16,UNH,79.48999786376953,79.54000091552734,77.47000122070312,67.57894134521484,8098100.0,2.0,0.3462292333699395,71.8344699075256,67.97331588959355,51.70006118145341,-53.225112975593014,3.364121312523785,68.91893183390299,65.98009020487467,14.180000305175781,20.964761357484164 40190,2014-04-16,V,51.75,52.38999938964844,51.369998931884766,48.99905014038086,15832800.0,2.0,-1.1292919619781898,53.01575167482148,45.79565045530547,46.33343390814872,-67.5216375225141,9.887936013970686,50.44161186218262,51.22605145772298,14.180000305175781,20.964761357484164 40191,2014-04-16,VZ,47.029998779296875,47.15999984741211,46.70000076293945,29.729183197021484,18851000.0,2.0,0.11803716006642517,30.375702773004374,29.152361382574238,50.63271713257965,-14.235168235607613,7.758345062539678,29.54297072092692,29.48660618464152,14.180000305175781,20.964761357484164 40192,2014-04-16,WBA,66.3499984741211,66.62000274658203,65.76000213623047,49.18777084350586,5529300.0,2.0,-0.014620983854925385,50.101277465718766,47.13748939524315,54.123587987595144,12.751940225890095,13.813210261713193,49.005117162068686,47.68006941477458,14.180000305175781,20.964761357484164 40193,2014-04-16,WMT,77.30999755859375,77.47000122070312,77.02999877929688,63.048675537109375,5036800.0,2.0,0.45438825889958423,63.8679321655537,61.622792016575204,55.013688773591525,72.61685518530614,16.833031272258133,62.157904688517256,61.20584348042806,14.180000305175781,20.964761357484164 40194,2014-04-17,AAPL,18.571428298950195,18.84857177734375,18.542856216430664,16.556255340576172,284334400.0,3.0,-0.09981971561056824,17.317600729962823,16.198014542559147,48.06463935271967,-77.55675269946592,10.650156628773251,16.751704343159993,16.65843087832133,13.359999656677246,51.789196349671336 40195,2014-04-17,AMGN,115.61000061035156,117.19000244140625,115.0199966430664,88.88340759277344,3237500.0,3.0,-1.749548664751444,98.3219308490841,85.5564901714237,45.3330340302035,-110.13046031672653,30.77652106264973,93.35247090657552,93.40957679748536,13.359999656677246,51.789196349671336 40196,2014-04-17,AXP,87.16000366210938,87.91999816894531,85.0999984741211,74.91169738769531,9244400.0,3.0,-0.9879753926222605,80.79937803115305,73.00952928696219,46.0235627140425,-110.12399529331722,18.95208779179761,77.84088287353515,77.16534118652343,13.359999656677246,51.789196349671336 40197,2014-04-17,BA,126.44000244140625,128.3699951171875,125.83000183105469,109.94620513916016,3449400.0,3.0,-0.1931730108912859,111.1916984002898,103.95630575010082,51.19768704403037,95.3544216086986,10.29898397694469,107.41242065429688,108.97988560994466,13.359999656677246,51.789196349671336 40198,2014-04-17,CAT,103.05000305175781,103.44000244140625,102.5999984741211,78.91252136230469,3556800.0,3.0,1.2851514623832827,80.29741517899079,73.6170707524057,64.20487863028256,104.9621860168941,37.66741184193971,75.78907470703125,73.99442609151204,13.359999656677246,51.789196349671336 40199,2014-04-17,CRM,55.709999084472656,56.439998626708984,55.099998474121094,56.099998474121094,3817000.0,3.0,-1.1119502666640741,58.71874734533857,52.861252578367484,47.59980958601244,-43.798643561527044,13.210154316754974,57.052666727701826,59.40983346303304,13.359999656677246,51.789196349671336 40200,2014-04-17,CSCO,23.010000228881836,23.290000915527344,22.780000686645508,17.25873565673828,47813400.0,3.0,0.23097152015710876,17.60721686761179,15.945025888278103,58.51314003630549,95.51242666975239,20.42967652616009,16.500424003601076,16.40425583521525,13.359999656677246,51.789196349671336 40201,2014-04-17,CVX,121.72000122070312,123.8499984741211,121.72000122070312,82.86766815185547,8604900.0,3.0,0.916706476973161,81.94976287459097,76.84550232316293,62.26432467254648,223.1115417365115,48.425844899284044,78.65257314046224,77.34741134643555,13.359999656677246,51.789196349671336 40202,2014-04-17,DIS,78.69999694824219,80.22000122070312,78.5999984741211,73.6161117553711,7627700.0,3.0,-0.284886771053948,75.65903864669419,70.56264714432145,53.61530302997767,-26.77230139145268,2.0959648600593495,73.62959314982096,72.26215604146321,13.359999656677246,51.789196349671336 40203,2014-04-17,GS,161.02999877929688,161.44000244140625,157.35000610351562,132.1516876220703,4525200.0,3.0,-2.393873521953793,142.61457064214804,127.23796689447302,43.40383092270042,-72.14658472433682,7.78744612897343,137.28506469726562,137.64471511840821,13.359999656677246,51.789196349671336 40204,2014-04-17,HD,76.26000213623047,77.68000030517578,75.91000366210938,61.976768493652344,6875000.0,3.0,-0.6852225058637131,65.18114740923136,60.429346060006914,45.26039099817539,-101.99077054603133,17.140421817351587,63.39086761474609,63.07227166493734,13.359999656677246,51.789196349671336 40205,2014-04-17,HON,89.24491882324219,89.55953216552734,87.91973876953125,73.05233001708984,4123794.0,3.0,-0.12038294522655235,74.2403734669897,70.51388526103764,52.53927998190879,20.56375748639106,6.688797955314163,72.74605509440104,72.56571655273437,13.359999656677246,51.789196349671336 40206,2014-04-17,IBM,179.01528930664062,182.31358337402344,178.78585815429688,121.40205383300781,11767082.0,3.0,1.3917679020464817,127.31929350855287,119.58549698827329,51.8076917139455,-29.456528616240576,2.891052574278622,121.88064524332682,118.5743470509847,13.359999656677246,51.789196349671336 40207,2014-04-17,INTC,26.8799991607666,27.15999984741211,26.790000915527344,20.639631271362305,38108500.0,3.0,0.3770329322633792,20.921031270455117,18.969789423514612,63.161650020454765,122.15088014602989,45.15048674013395,19.60714117685954,19.140252749125164,13.359999656677246,51.789196349671336 40208,2014-04-17,JNJ,98.69000244140625,99.6500015258789,98.69000244140625,76.53003692626953,9153500.0,3.0,0.9126083470544444,77.15590056201259,73.93369218090734,61.33057778893374,94.57786993103966,33.23485122006819,74.47217254638672,72.21046752929688,13.359999656677246,51.789196349671336 40209,2014-04-17,JPM,55.34000015258789,55.56999969482422,55.0099983215332,42.307498931884766,17955400.0,3.0,-0.6113404214612075,48.223628193956245,41.524058955091604,42.79452255716178,-140.0532164289597,36.171949922182726,44.71122563680013,43.9467487970988,13.359999656677246,51.789196349671336 40210,2014-04-17,KO,40.43000030517578,40.720001220703125,40.25,30.118074417114258,18547100.0,3.0,0.34870194575294633,29.858220483455884,27.669380186404954,63.763263522561175,312.61059471459737,43.711874213279025,28.617552757263184,28.286294841766356,13.359999656677246,51.789196349671336 40211,2014-04-17,MCD,100.7300033569336,101.0,100.25,78.08941650390625,4545200.0,3.0,0.8741591081006419,78.94901640424355,73.72688233843222,60.782982921810735,169.8869785888723,37.358512850669655,76.09738616943359,74.78461252848307,13.359999656677246,51.789196349671336 40212,2014-04-17,MMM,137.3000030517578,138.25,137.25,101.54513549804688,2645600.0,3.0,0.5511679000679663,101.60368302074768,96.95233733447692,57.75423828575295,178.3397111543029,20.249901138543937,98.6761469523112,97.4373659769694,13.359999656677246,51.789196349671336 40213,2014-04-17,MRK,53.864505767822266,54.389312744140625,53.6927490234375,40.19333267211914,11804358.0,3.0,0.12868994359801889,40.83646285646838,38.64912483579236,56.036991158269174,67.91610025455941,23.924217245464508,39.83394381205241,39.264268493652345,13.359999656677246,51.789196349671336 40214,2014-04-17,MSFT,40.0099983215332,40.20000076293945,39.5099983215332,34.01221466064453,36688400.0,3.0,0.24328452802519251,35.27460134638086,32.995491427056635,55.39283909895006,22.8252835503988,7.402591486047901,33.660553487141925,32.584212398529054,13.359999656677246,51.789196349671336 40215,2014-04-17,NKE,36.66999816894531,37.21500015258789,36.64500045776367,33.37017822265625,9041600.0,3.0,-0.4079384441091136,34.052766969255885,32.03940546268991,48.1977809112821,-37.782406603749436,9.327461217817579,33.902390734354654,33.730575211842854,13.359999656677246,51.789196349671336 40216,2014-04-17,PG,81.47000122070312,81.88999938964844,81.33999633789062,61.78694152832031,8374700.0,3.0,0.49350641464248923,62.14266553273696,59.30614695200425,57.80387240954813,140.66862200252754,33.740961094562785,60.38282305399577,59.596630859375,13.359999656677246,51.789196349671336 40217,2014-04-17,TRV,87.1500015258789,87.38999938964844,86.4000015258789,69.61235809326172,1888600.0,3.0,0.5643975110874919,69.71300670867333,66.6197432302915,58.02512701509279,183.32234899523672,44.80083273521363,67.76737009684244,66.93086636861166,13.359999656677246,51.789196349671336 40218,2014-04-17,UNH,75.44000244140625,76.6500015258789,73.61000061035156,65.4959945678711,13422900.0,3.0,0.034291760649267644,72.39240529729797,66.91841318414735,45.95346429249865,-158.76232494938674,34.22934145502641,68.87339782714844,66.01817982991537,13.359999656677246,51.789196349671336 40219,2014-04-17,V,52.584999084472656,52.8849983215332,51.98749923706055,48.669044494628906,13364000.0,3.0,-1.0248462718594453,52.665374386933486,45.821410357329206,45.50014190260525,-54.17900171678872,4.2378179714737065,50.317491149902345,51.13001283009847,13.359999656677246,51.789196349671336 40220,2014-04-17,VZ,46.869998931884766,47.70000076293945,46.869998931884766,30.04477310180664,23240500.0,3.0,0.1271940249236856,30.40029483947391,29.1852062591589,53.03056655671371,38.07580112859391,7.6718747877649625,29.55691432952881,29.494930426279705,13.359999656677246,51.789196349671336 40221,2014-04-17,WBA,65.98999786376953,67.11000061035156,65.58999633789062,49.626407623291016,6221200.0,3.0,0.06428689165019108,50.13439417091934,47.12295980246933,55.226297056501714,35.98836105305975,17.302871793088343,49.00610834757487,47.780730438232425,13.359999656677246,51.789196349671336 40222,2014-04-17,WMT,77.08000183105469,77.75,77.08000183105469,63.40793228149414,6964700.0,3.0,0.46245206416087825,63.84513842692669,61.83174565205281,56.479622207667965,84.75495242239045,21.11411816058607,62.246629333496095,61.24385096232096,13.359999656677246,51.789196349671336 40310,2014-04-21,AAPL,18.762142181396484,19.0049991607666,18.71285629272461,16.75274658203125,182548800.0,0.0,-0.07785884881226934,17.314454632892943,16.195799654826782,50.51900108571826,-22.85991640498005,2.05801064131824,16.752471923828125,16.647023820877074,13.25,19.082822159057276 40311,2014-04-21,AMGN,116.45999908447266,117.08999633789062,114.63999938964844,90.08433532714844,2657900.0,0.0,-1.6218000423343,98.01385210722982,85.40960446625651,47.06137059284738,-96.02796247888413,32.14584224433028,93.21800994873047,93.3331948598226,13.25,19.082822159057276 40312,2014-04-21,AXP,86.37999725341797,86.86000061035156,86.16000366210938,75.30265045166016,3762300.0,0.0,-0.9508400238089081,80.48754096110429,72.92003655354415,46.899058356528194,-95.26932939490057,18.952087791797624,77.63950780232747,77.13239669799805,13.25,19.082822159057276 40313,2014-04-21,BA,128.0500030517578,128.44000244140625,127.37000274658203,109.86024475097656,2368500.0,0.0,-0.010896360199836863,111.39632707868654,104.20205014909666,51.07430211659916,122.14866678733894,10.670054349785909,107.39179280598958,108.79799588521321,13.25,19.082822159057276 40314,2014-04-21,CAT,102.9000015258789,102.9800033569336,101.55000305175781,78.76673126220703,3821400.0,0.0,1.261086428290028,80.36645936912706,73.99466657691787,63.64198775498549,82.49716330708333,23.758296004493157,75.94660059611003,74.18215878804524,13.25,19.082822159057276 40315,2014-04-21,CRM,56.08000183105469,56.4900016784668,55.38999938964844,56.11000061035156,3009500.0,0.0,-0.9827620040144538,58.61915311618833,52.8688469906232,47.616409797500474,-36.131093991150316,12.736731285894685,56.898333358764646,59.34366677602132,13.25,19.082822159057276 40316,2014-04-21,CSCO,23.219999313354492,23.59000015258789,23.18000030517578,17.400012969970703,38795200.0,0.0,0.24922484314921078,17.628576569135895,16.068174548570404,59.7979711607563,121.96491891383265,28.831386168244233,16.54638163248698,16.41703551610311,13.25,19.082822159057276 40317,2014-04-21,CVX,123.05000305175781,124.4000015258789,123.05000305175781,83.24285888671875,6351100.0,0.0,1.1001155736115749,82.601008496598,76.77114116160512,63.055150331758185,226.58815364918055,50.74866250569811,78.85715179443359,77.42437782287598,13.25,19.082822159057276 40318,2014-04-21,DIS,79.95999908447266,79.9800033569336,78.69000244140625,72.80622100830078,7080300.0,0.0,-0.2607283070893516,75.57406070389345,70.5335068925421,51.6938724943039,-41.01431233500464,2.095964860059348,73.53449401855468,72.32841873168945,13.25,19.082822159057276 40319,2014-04-21,GS,157.5,158.27000427246094,156.22999572753906,132.45391845703125,4551700.0,0.0,-2.2414811463320916,141.89521002608834,127.18930077713432,43.82352511102874,-85.71127424156904,11.854174459128867,136.82452596028645,137.47158610026042,13.25,19.082822159057276 40320,2014-04-21,HD,78.3499984741211,78.3499984741211,77.66999816894531,62.67618942260742,6253300.0,0.0,-0.5861085497350231,64.91718387234916,60.49553623568308,48.21508991412781,-42.32787819629751,8.84973951775775,63.28051439921061,63.04787012736003,13.25,19.082822159057276 40321,2014-04-21,HON,89.1114501953125,89.1114501953125,88.1580810546875,73.1150894165039,2777202.0,0.0,-0.056841884970054934,74.25890648515848,70.51026007978292,52.71267609245886,24.410031729148823,6.688797955314168,72.68694254557292,72.61555569966634,13.25,19.082822159057276 40322,2014-04-21,IBM,181.45315551757812,184.33078002929688,181.3957977294922,122.8460464477539,5669006.0,0.0,1.196099068698885,126.97935697965684,120.28323152131972,53.87867521749966,11.36199601179123,5.31128194195248,121.97839838663737,118.6865447998047,13.25,19.082822159057276 40323,2014-04-21,INTC,27.049999237060547,27.049999237060547,26.729999542236328,20.57093620300293,20398600.0,0.0,0.3757988469155613,20.962881039301926,19.063807154972977,62.25001198110367,106.05311588575513,41.56338962836746,19.665915298461915,19.166426118214925,13.25,19.082822159057276 40324,2014-04-21,JNJ,99.01000213623047,100.12999725341797,98.66999816894531,77.3343276977539,7031400.0,0.0,0.9708906341712691,77.36870530412345,74.03563887312264,63.41266785302843,105.13657586572437,36.93794488426095,74.6443707784017,72.31258163452148,13.25,19.082822159057276 40325,2014-04-21,JPM,55.2599983215332,55.40999984741211,54.9900016784668,42.16192626953125,12384800.0,0.0,-0.6789300074173426,48.219008684626,41.16374506903612,42.28943206317361,-130.5333962779119,36.33244137332506,44.609122848510744,43.93287734985351,13.25,19.082822159057276 40326,2014-04-21,KO,40.470001220703125,40.7599983215332,40.349998474121094,30.140274047851562,12630900.0,0.0,0.403460317468884,30.091278896691463,27.607178821204045,63.90830474667487,258.541984102436,44.29895149161731,28.67926445007324,28.308711433410643,13.25,19.082822159057276 40327,2014-04-21,MCD,99.80000305175781,100.38999938964844,99.25,77.63760375976562,6357000.0,0.0,0.8370911244901151,78.99992559388822,74.00312921568208,58.64137279606584,116.03291578052155,18.47121277134683,76.20565923055013,74.8515391031901,13.25,19.082822159057276 40328,2014-04-21,MMM,137.25,138.7100067138672,137.17999267578125,102.20132446289062,1781100.0,0.0,0.7203592313765341,102.08174816537613,96.87977756094224,58.96023675855286,172.71275870257372,22.71983387636541,98.78698476155598,97.49621747334798,13.25,19.082822159057276 40329,2014-04-21,MRK,53.96946716308594,54.67557144165039,53.816795349121094,40.74851989746094,6530088.0,0.0,0.18746102159486355,40.94200418902891,38.727931418881255,58.34934671235049,119.52107456961464,27.270167215115038,39.839284642537436,39.33603407541911,13.25,19.082822159057276 40330,2014-04-21,MSFT,40.130001068115234,40.150001525878906,39.790000915527344,33.952693939208984,22221200.0,0.0,0.22708419022215764,35.26815432084725,32.983235754836336,55.07679428389989,23.83593193801656,7.4025914860478865,33.71835962931315,32.642987442016604,13.25,19.082822159057276 40331,2014-04-21,NKE,36.95500183105469,37.029998779296875,36.65999984741211,33.311588287353516,6811800.0,0.0,-0.35092874534845464,33.94946706392409,32.083654998759016,47.916700955857145,-39.25396826572944,9.327461217817579,33.818848609924316,33.741037400563556,13.25,19.082822159057276 40332,2014-04-21,PG,81.80999755859375,81.80999755859375,81.29000091552734,61.63578414916992,6391000.0,0.0,0.4970297602436773,62.03350678602188,59.693406284656824,56.94216664912955,123.34910997783405,32.40844058394604,60.462928517659506,59.63844680786133,13.25,19.082822159057276 40333,2014-04-21,TRV,86.70999908447266,86.83999633789062,86.05999755859375,69.38748931884766,2330000.0,0.0,0.5774630564072822,69.85121249168598,66.69195080787456,56.87623452510032,138.16439473489731,37.5007722453652,67.83349151611328,66.98202743530274,13.25,19.082822159057276 40334,2014-04-21,UNH,75.69999694824219,76.4800033569336,74.79000091552734,64.77862548828125,6912500.0,0.0,-0.2677205079242242,72.85621502965618,65.90232073694538,44.20297711409965,-147.05985899425937,34.22934145502641,68.81084162394205,66.04718373616537,13.25,19.082822159057276 40335,2014-04-21,V,52.244998931884766,52.375,52.09749984741211,48.94523239135742,10012400.0,0.0,-0.9093043602398083,52.18691339052984,45.96659689389399,46.33573423942132,-51.78593035978748,4.237817971473718,50.18931452433268,51.05703322092692,13.25,19.082822159057276 40336,2014-04-21,VZ,47.77000045776367,48.0,47.75,30.284624099731445,13280800.0,0.0,0.15205211517425,30.438484485642352,29.247166339858136,54.75824843386002,102.06793868088737,14.907895723191878,29.58530356089274,29.501738166809083,13.25,19.082822159057276 40337,2014-04-21,WBA,66.36000061035156,66.5999984741211,65.76000213623047,49.16545486450195,4814400.0,0.0,0.08860552683883327,50.18542604802385,47.17452611567244,53.819959738309436,17.52120348933368,17.30287179308835,48.979343541463216,47.88061447143555,13.25,19.082822159057276 40338,2014-04-21,WMT,77.41000366210938,77.7300033569336,77.18000030517578,63.358951568603516,4595100.0,0.0,0.4595924579764912,63.87450276674211,61.92485369382918,56.221231050926114,82.0859422132067,21.11411816058606,62.328822072347,61.28631477355957,13.25,19.082822159057276 40339,2014-04-22,AAPL,18.868213653564453,18.993928909301758,18.803571701049805,16.76945686340332,202563200.0,1.0,-0.05843274726469261,17.29020265564624,16.196428165581786,50.72386989132673,-12.457002058342248,2.058010641318236,16.753291893005372,16.641178115208945,13.1899995803833,16.423593227731267 40340,2014-04-22,AMGN,117.23999786376953,119.70999908447266,117.05000305175781,91.83951568603516,4277500.0,1.0,-1.3632156509300728,97.89021067457695,85.38082356614571,49.47641774526372,-46.23119213773423,15.331332838689413,93.06147918701171,93.34108390808106,13.1899995803833,16.423593227731267 40341,2014-04-22,AXP,86.70999908447266,87.44000244140625,86.43000030517578,75.65018463134766,3420400.0,1.0,-0.8831860535805305,80.20996380471371,72.87523440695622,47.67945995552665,-74.75557417269695,13.595321462465987,77.45433858235677,77.13731079101562,13.1899995803833,16.423593227731267 40342,2014-04-22,BA,128.25,129.1300048828125,127.4800033569336,109.6281967163086,5015600.0,1.0,0.11352620222250209,111.56661917723571,104.38672936402406,50.73287030217652,122.52164359860724,14.400831507589865,107.41070149739583,108.67861824035644,13.1899995803833,16.423593227731267 40343,2014-04-22,CAT,102.77999877929688,104.13999938964844,102.76000213623047,79.57247161865234,4528500.0,1.0,1.2921362855312424,80.41984683665876,74.50969112720841,65.3774134670551,105.50612919809929,31.885493021825713,76.13861363728842,74.41269289652506,13.1899995803833,16.423593227731267 40344,2014-04-22,CRM,56.02000045776367,57.400001525878906,55.95000076293945,57.08000183105469,4662900.0,1.0,-0.7929675469649027,58.7052233938853,52.854776834996535,49.229990793297226,-1.471496445696967,4.255272942999082,56.80833346048991,59.32166678110759,13.1899995803833,16.423593227731267 40345,2014-04-22,CSCO,23.43000030517578,23.610000610351562,23.399999618530273,17.489242553710938,28725000.0,1.0,0.267803740000943,17.620978787204695,16.234365031459856,60.59531031611708,126.81130073687034,29.362922249917922,16.596296723683675,16.43572607040405,13.1899995803833,16.423593227731267 40346,2014-04-22,CVX,123.87000274658203,124.3499984741211,123.61000061035156,83.08203887939453,5849200.0,1.0,1.218446283229909,83.07574423269905,76.84246789498648,62.47459541573794,205.31389847608864,50.74866250569813,79.03939692179362,77.52190818786622,13.1899995803833,16.423593227731267 40347,2014-04-22,DIS,79.22000122070312,79.88999938964844,79.20999908447266,73.1191177368164,5876000.0,1.0,-0.2138690500606799,75.57195932106792,70.53192632956684,52.375990821941535,-21.83008713064848,2.095964860059354,73.45718765258789,72.4316473642985,13.1899995803833,16.423593227731267 40348,2014-04-22,GS,157.63999938964844,160.80999755859375,157.27000427246094,134.68661499023438,4547300.0,1.0,-1.9184346198050832,141.35630621082123,127.286691530878,46.8363565898518,-51.35880283465419,1.0505829968032638,136.4593948364258,137.37903060913087,13.1899995803833,16.423593227731267 40349,2014-04-22,HD,78.73999786376953,80.2300033569336,78.62999725341797,64.05096435546875,11188400.0,1.0,-0.392107209978775,64.91861209164773,60.494912154568084,53.336665105647675,38.858901173527094,10.211576924762845,63.22584571838379,63.060769907633464,13.1899995803833,16.423593227731267 40350,2014-04-22,HON,88.89217376708984,89.6072006225586,88.6538314819336,73.24064636230469,3002928.0,1.0,0.0036047064625392977,74.34755126652782,70.5291134673589,53.067541409551964,62.929401869836056,11.531671135995554,72.636984761556,72.68479715983072,13.1899995803833,16.423593227731267 40351,2014-04-22,IBM,183.5659637451172,184.51242065429688,182.7915802001953,122.7694091796875,4057016.0,1.0,1.0230530033107215,126.74464899278578,120.76712011121813,53.75185436677594,19.600710969761643,6.032334214693509,122.10107167561848,118.83019078572592,13.1899995803833,16.423593227731267 40352,2014-04-22,INTC,26.90999984741211,26.979999542236328,26.65999984741211,20.486968994140625,29601600.0,1.0,0.36385112410514964,20.9635337137813,19.19444148305708,61.134276706478886,92.48480143349893,37.33094109258428,19.716801897684732,19.195232359568276,13.1899995803833,16.423593227731267 40353,2014-04-22,JNJ,100.0,100.75,99.73999786376953,77.47349548339844,7937900.0,1.0,1.016590817699722,77.4345395912366,74.35492879255246,63.76192542570377,123.30420974003425,41.42390328648033,74.81785736083984,72.444273630778,13.1899995803833,16.423593227731267 40354,2014-04-22,JPM,55.040000915527344,56.08000183105469,54.939998626708984,42.75953674316406,16257600.0,1.0,-0.676475086752248,48.02545184110972,40.98360730195669,45.04402578224804,-103.45429425982923,25.068962143377178,44.53201599121094,43.94647738138835,13.1899995803833,16.423593227731267 40355,2014-04-22,KO,40.58000183105469,40.7599983215332,40.41999816894531,30.11067771911621,17404900.0,1.0,0.4394033765783334,30.278113315380942,27.591199924670327,63.55745254242136,213.4594194426235,44.29895149161731,28.737542978922527,28.335527102152508,13.1899995803833,16.423593227731267 40356,2014-04-22,MCD,100.0199966430664,100.2699966430664,98.88999938964844,77.3650131225586,8934300.0,1.0,0.7767646349384023,79.03397213884547,74.21367343000217,57.379570224224,91.51582688786445,12.517325158908521,76.31263478597005,74.92537918090821,13.1899995803833,16.423593227731267 40357,2014-04-22,MMM,138.5,139.52000427246094,138.1300048828125,102.40040588378906,2252500.0,1.0,0.8605884592098789,102.47594399566333,96.96260123138745,59.324671480368394,177.1596103504959,26.976779608188668,98.91797561645508,97.61319961547852,13.1899995803833,16.423593227731267 40358,2014-04-22,MRK,54.475189208984375,55.64885330200195,54.40839767456055,41.11863708496094,14642866.0,1.0,0.26089544784202445,40.965727396951095,38.9882017412325,59.807279988355475,210.28572239768917,37.293839459830785,39.860494232177736,39.409495226542155,13.1899995803833,16.423593227731267 40359,2014-04-22,MSFT,39.959999084472656,40.13999938964844,39.83000183105469,33.99520492553711,27056700.0,1.0,0.21519495364228192,35.23869066320159,32.969344233649004,55.26537405610976,21.781705594262842,7.402591486047894,33.779849497477215,32.69192390441894,13.1899995803833,16.423593227731267 40360,2014-04-22,NKE,36.85499954223633,37.349998474121094,36.85499954223633,33.51443099975586,5122200.0,1.0,-0.2860826539301087,33.905313427871654,32.10482088761906,48.98227484562236,-22.042556353941553,1.9334485919906885,33.74928035736084,33.76296923955282,13.1899995803833,16.423593227731267 40361,2014-04-22,PG,81.54000091552734,81.66999816894531,81.1500015258789,61.40154266357422,9259100.0,1.0,0.47544012891225407,62.0429625514411,59.831314944896796,55.61312951814466,100.656643651706,28.573826796137975,60.53144721984863,59.66451924641927,13.1899995803833,16.423593227731267 40362,2014-04-22,TRV,86.75,87.66000366210938,86.01000213623047,69.78099822998047,3181900.0,1.0,0.6125098434415719,70.04637544782399,66.74012739031078,58.36845997554555,152.8161142772115,44.689622903039854,67.91674626668295,67.05917345682779,13.1899995803833,16.423593227731267 40363,2014-04-22,UNH,75.19000244140625,76.19000244140625,74.94999694824219,65.47871398925781,6199400.0,1.0,-0.445441344957473,72.99987877165823,65.28156425202341,46.26929329867885,-133.26534675635966,34.2293414550264,68.75784174601237,66.11082070668539,13.1899995803833,16.423593227731267 40364,2014-04-22,V,52.334999084472656,52.64500045776367,52.13249969482422,49.141822814941406,9840000.0,1.0,-0.7927352007050175,51.81362727670033,46.087586559969594,46.934820946662796,-41.68379837192002,1.0009817114643227,50.068159103393555,51.01458600362142,13.1899995803833,16.423593227731267 40365,2014-04-22,VZ,47.9900016784668,48.369998931884766,47.75,30.246755599975586,20829900.0,1.0,0.16677419028833285,30.46107865061105,29.31469287191092,54.431241828160395,109.5883725064292,22.876737547064256,29.61492773691813,29.510307693481444,13.1899995803833,16.423593227731267 40366,2014-04-22,WBA,66.18000030517578,68.12000274658203,66.05000305175781,50.094783782958984,7201400.0,1.0,0.18078333962036197,50.36714246002639,47.22105334075486,56.14891023359581,91.46722263748961,27.682128442561556,48.99421246846517,48.00979881286621,13.1899995803833,16.423593227731267 40367,2014-04-22,WMT,77.5199966430664,77.83000183105469,77.38999938964844,63.326290130615234,6465500.0,1.0,0.4495090340554526,63.91889696680971,61.945778555040874,56.04436224201958,86.10595907950014,22.737192024707216,62.414008076985674,61.33553568522135,13.1899995803833,16.423593227731267 40368,2014-04-23,AAPL,18.895000457763672,18.968929290771484,18.730356216430664,16.55026626586914,394940000.0,2.0,-0.06003225671288348,17.222176711838557,16.200618583876775,48.02568115541883,-42.45574575126846,5.963397811401245,16.741370137532552,16.629364411036175,13.270000457763672,38.79786076981138 40369,2014-04-23,AMGN,116.06999969482422,116.44999694824219,111.51000213623047,87.23600769042969,10965800.0,2.0,-1.512317228243674,97.87682678584693,84.8314701807058,44.02686241816666,-123.30586463884491,34.24349574703173,92.78049494425456,93.28207728068034,13.270000457763672,38.79786076981138 40370,2014-04-23,AXP,87.01000213623047,87.63999938964844,86.66999816894531,75.70233154296875,3788200.0,2.0,-0.8159561403254969,79.92659967482673,72.85617086350335,47.798543806909066,-63.448094980577515,11.740513312945335,77.28535232543945,77.16085980733236,13.270000457763672,38.79786076981138 40371,2014-04-23,BA,130.6699981689453,131.5,129.3300018310547,112.27542877197266,7121600.0,2.0,0.42088972762378773,112.26522765315197,104.25624680363514,54.33548463996998,194.4624674084598,25.78166265801041,107.55280354817708,108.59324747721354,13.270000457763672,38.79786076981138 40372,2014-04-23,CAT,103.55999755859375,104.62000274658203,103.18000030517578,79.33460998535156,6427400.0,2.0,1.2827631797385948,80.53866442452245,74.80275403250879,64.43812001538538,103.60519791622713,34.952604575802205,76.32040990193686,74.57416051228842,13.270000457763672,38.79786076981138 40373,2014-04-23,CRM,56.52000045776367,56.619998931884766,55.08000183105469,55.63999938964844,4229200.0,2.0,-0.7501035084546217,58.62621742006439,52.8327825951944,47.00634212077307,-39.7213487015974,11.091105275530063,56.62900009155273,59.29766674041748,13.270000457763672,38.79786076981138 40374,2014-04-23,CSCO,23.520000457763672,23.56999969482422,23.239999771118164,17.4743709564209,29972800.0,2.0,0.2781216230496639,17.677195623904943,16.2784827437098,60.38880863610924,110.76162880843683,21.596707627776286,16.64768215815226,16.456626415252686,13.270000457763672,38.79786076981138 40375,2014-04-23,CVX,124.19000244140625,124.95999908447266,124.19000244140625,83.54437255859375,5596300.0,2.0,1.334151420066675,83.62964333626599,76.79778433707386,63.47472202405355,200.09361612649099,53.40807788961322,79.26675618489584,77.62559458414714,13.270000457763672,38.79786076981138 40376,2014-04-23,DIS,79.52999877929688,79.94999694824219,78.97000122070312,73.18354797363281,4148600.0,2.0,-0.16957896882425416,75.57024175619338,70.53088281656053,52.518811482918544,-21.090528891230182,4.3617515842784185,73.41025161743164,72.54315897623698,13.270000457763672,38.79786076981138 40377,2014-04-23,GS,160.25999450683594,160.94000244140625,159.27999877929688,134.67825317382812,2040600.0,2.0,-1.6441400260308114,141.12601312571059,127.28195959157455,46.82662671135958,-35.82055163029859,0.5193848275049888,136.19527130126954,137.32746658325195,13.270000457763672,38.79786076981138 40378,2014-04-23,HD,79.87000274658203,80.05000305175781,78.44000244140625,63.12642288208008,7497000.0,2.0,-0.3093959962522703,64.81993942976999,60.517208092202665,49.90309545361141,19.665788793110323,8.165320760694883,63.15161361694336,63.0611914952596,13.270000457763672,38.79786076981138 40379,2014-04-23,HON,88.49176025390625,89.76927185058594,88.49176025390625,73.78205871582031,3623044.0,2.0,0.09411165722193005,74.50243985508749,70.49898455287149,54.58774773420355,83.23590903409932,11.53167113599554,72.63489201863607,72.7393746693929,13.270000457763672,38.79786076981138 40380,2014-04-23,IBM,183.3556365966797,183.94837951660156,181.74952697753906,122.50101470947266,4954274.0,2.0,0.8544064928805,126.66036690792713,120.63991766848888,53.29735195596817,3.139382145534334,1.301632485127248,122.2069196065267,118.98779106140137,13.270000457763672,38.79786076981138 40381,2014-04-23,INTC,26.799999237060547,26.969999313354492,26.719999313354492,20.418275833129883,25574300.0,2.0,0.3448641247388089,20.970103250808798,19.286337674789344,60.220804540004494,85.79157186668662,37.33094109258429,19.76819756825765,19.224027760823567,13.270000457763672,38.79786076981138 40382,2014-04-23,JNJ,100.23999786376953,100.55999755859375,99.91999816894531,77.50446319580078,5876000.0,2.0,1.0432810830752004,77.67586895171593,74.33323062714149,63.84138030945892,119.5828114886685,41.42390328648035,74.9913444519043,72.58505541483561,13.270000457763672,38.79786076981138 40383,2014-04-23,JPM,55.79999923706055,56.119998931884766,55.560001373291016,42.94340896606445,11379000.0,2.0,-0.652174728429955,47.80158398470288,40.862826034218024,45.86643881842904,-84.91084180943638,24.41303537194867,44.48667081197103,43.963141949971515,13.270000457763672,38.79786076981138 40384,2014-04-23,KO,40.70000076293945,40.810001373291016,40.560001373291016,30.12547492980957,12072500.0,2.0,0.4637368513595277,30.44411496374546,27.581261928344386,63.660635864824094,185.90874060070067,45.11668947985733,28.792646090189617,28.363934644063313,13.270000457763672,38.79786076981138 40385,2014-04-23,MCD,99.3499984741211,99.98999786376953,99.01000213623047,77.21699523925781,4179100.0,2.0,0.7088405782463951,78.99525084972504,74.50321564197418,56.69431352173484,78.01056785694378,12.517325158908513,76.32172266642253,75.00138626098632,13.270000457763672,38.79786076981138 40386,2014-04-23,MMM,138.80999755859375,138.88999938964844,137.88999938964844,101.73685455322266,2847500.0,2.0,0.9077145177896,102.72855595352615,96.99974147079024,57.562210880665795,140.51462122831566,24.799352789207667,99.05265324910482,97.73450393676758,13.270000457763672,38.79786076981138 40387,2014-04-23,MRK,55.10496139526367,55.124046325683594,54.46564865112305,40.926456451416016,8107433.0,2.0,0.3001257261535386,41.07770041577928,39.040645607780284,58.70352261520406,169.0457695415209,37.29383945983079,39.890128962198894,39.47327938079834,13.270000457763672,38.79786076981138 40388,2014-04-23,MSFT,39.9900016784668,39.9900016784668,39.470001220703125,33.74018096923828,24602800.0,2.0,0.1830838691682075,35.21859724750926,32.93418099650929,53.86220011631974,-8.11093893706932,0.2782626610643504,33.827171325683594,32.747579129536945,13.270000457763672,38.79786076981138 40389,2014-04-23,NKE,37.27000045776367,37.43000030517578,37.005001068115234,33.401737213134766,4719400.0,2.0,-0.24100692820254466,33.929116663233074,32.101301923497886,48.41301437365535,-16.08764052445301,0.1237670176049143,33.678660265604655,33.781150341033936,13.270000457763672,38.79786076981138 40390,2014-04-23,PG,80.72000122070312,80.72000122070312,79.37999725341797,61.21414566040039,9577500.0,2.0,0.43815800577647934,62.0538744918083,59.91048746192705,54.55924371868115,9.878214402639362,7.593735691675654,60.58313929239909,59.69641087849935,13.270000457763672,38.79786076981138 40391,2014-04-23,TRV,86.9000015258789,88.56999969482422,86.7300033569336,70.77684020996094,2911100.0,2.0,0.7124283690829287,70.46597537818911,66.64979686912534,61.82656459889167,193.3437096236352,51.330523083842714,68.03854878743489,67.14386927286783,13.270000457763672,38.79786076981138 40392,2014-04-23,UNH,75.80999755859375,76.06999969482422,75.11000061035156,65.10706329345703,4645700.0,2.0,-0.6092524113014406,73.11811093463744,64.66463366375122,45.3470613543362,-129.17773782572672,34.2293414550264,68.6953239440918,66.16754620869955,13.270000457763672,38.79786076981138 40393,2014-04-23,V,52.57500076293945,52.57500076293945,52.0,48.87266540527344,8819600.0,2.0,-0.7138433140834124,51.51416984885218,46.16283134133337,46.204264476706406,-43.39038501843893,2.5877843498441737,49.92492510477702,50.98723805745443,13.270000457763672,38.79786076981138 40394,2014-04-23,VZ,47.29999923706055,47.66999816894531,46.75,29.937471389770508,38239700.0,2.0,0.1517357743609189,30.450583016765954,29.371271002399084,51.81679146383922,11.119401387508296,3.2895719493619824,29.64110908508301,29.513098176320394,13.270000457763672,38.79786076981138 40395,2014-04-23,WBA,67.54000091552734,68.30999755859375,67.22000122070312,50.10222244262695,5740900.0,2.0,0.2515356120623622,50.49049034672692,47.16982077998207,56.16721455000265,122.45861991014749,28.874905585496414,49.01577301025391,48.137010701497395,13.270000457763672,38.79786076981138 40396,2014-04-23,WMT,77.81999969482422,78.27999877929688,77.56999969482422,63.718204498291016,5806200.0,2.0,0.4677501297261415,64.02301542595944,61.93718660040775,57.69635386691862,109.39444090892667,29.69547621040398,62.49892183939616,61.39493916829427,13.270000457763672,38.79786076981138 40397,2014-04-24,AAPL,20.293214797973633,20.35714340209961,20.026071548461914,17.90708351135254,759911600.0,3.0,0.04763482819348397,17.485647251256424,16.025426051966235,61.23141605044864,310.0469045788559,41.398018700551624,16.774128913879395,16.663155396779377,13.319999694824219,65.07308481884436 40398,2014-04-24,AMGN,114.11000061035156,114.5,111.79000091552734,87.5439224243164,6112300.0,3.0,-1.5873373202648509,97.82295843072586,84.39342264227218,44.450222559355325,-120.03224499620814,34.24349574703173,92.46589508056641,93.2003744761149,13.319999694824219,65.07308481884436 40399,2014-04-24,AXP,87.26000213623047,87.9800033569336,86.91000366210938,75.94559478759766,3187000.0,3.0,-0.7345788709350529,79.78833760795781,72.81859598579219,48.365683760783504,-49.80996721268947,8.520377722566089,77.1331413269043,77.17517471313477,13.319999694824219,65.07308481884436 40400,2014-04-24,BA,130.41000366210938,130.6199951171875,128.42999267578125,111.61361694335938,4177000.0,3.0,0.604111036380715,112.67685518416376,104.38867902604132,53.32699055267365,144.8875797195751,19.3406239344565,107.70837173461913,108.50069262186686,13.319999694824219,65.07308481884436 40401,2014-04-24,CAT,106.0199966430664,107.4000015258789,104.79000091552734,80.79268646240234,8849200.0,3.0,1.3771149875605175,80.79162798016732,75.16774320513541,67.40752895835905,145.98930874534946,49.13304505232569,76.55131683349609,74.74492530822754,13.319999694824219,65.07308481884436 40402,2014-04-24,CRM,56.279998779296875,56.599998474121094,53.16999816894531,54.72999954223633,6003000.0,3.0,-0.7805649645896509,58.62817781814127,52.782822242893886,45.65813706191878,-78.8221801972408,23.850316209759022,56.40266672770182,59.220333417256676,13.319999694824219,65.07308481884436 40403,2014-04-24,CSCO,23.639999389648438,23.639999389648438,23.239999771118164,17.347957611083984,33976700.0,3.0,0.2729517019008476,17.69495730773756,16.349888273317127,58.63179029367526,102.10685840561719,23.73786603444951,16.689692719777426,16.478491910298665,13.319999694824219,65.07308481884436 40404,2014-04-24,CVX,124.83999633789062,124.91999816894531,124.13999938964844,83.2830581665039,5185300.0,3.0,1.3887539954835404,84.04907182208603,76.81989790447648,62.500751325352255,173.9636768443069,52.68564701418666,79.45994440714519,77.72038714090984,13.319999694824219,65.07308481884436 40405,2014-04-24,DIS,79.73999786376953,80.05999755859375,79.11000061035156,73.24796295166016,4632700.0,3.0,-0.12780772210037128,75.59456162234586,70.59583373287875,52.66562367958885,-11.615807304520754,3.191674401791843,73.35533905029297,72.64608103434244,13.319999694824219,65.07308481884436 40406,2014-04-24,GS,161.0399932861328,162.11000061035156,160.58999633789062,135.01400756835938,2934200.0,3.0,-1.3837163894526725,141.06212067734688,127.27198881972343,47.281542844969245,-16.869039626012473,4.319342093739921,135.9470962524414,137.25974680582684,13.319999694824219,65.07308481884436 40407,2014-04-24,HD,78.97000122070312,79.80999755859375,78.72000122070312,64.1313705444336,7271600.0,3.0,-0.16090111788846428,64.93147397425297,60.47802881810543,53.28467553757911,43.11562133606076,8.165320760694868,63.1304433186849,63.08369127909342,13.319999694824219,65.07308481884436 40408,2014-04-24,HON,90.13155364990234,90.16015625,89.05424499511719,73.46822357177734,2971041.0,3.0,0.1389138817140747,74.56958582387253,70.65076329722123,53.547668403111764,99.59674087935265,15.483720106699753,72.6291384379069,72.78663902282715,13.319999694824219,65.07308481884436 40409,2014-04-24,IBM,183.7667236328125,183.7667236328125,181.67303466796875,121.5362548828125,4609827.0,3.0,0.6355783120078087,126.72093157819154,120.42601056048034,51.672654805760764,-9.700894199587554,0.948223575326986,122.29210840861002,119.14043235778809,13.319999694824219,65.07308481884436 40410,2014-04-24,INTC,26.809999465942383,26.959999084472656,26.639999389648438,20.418275833129883,25432800.0,3.0,0.32605819503880795,20.951707729748215,19.40930511052278,60.220804540004494,77.36552024204008,32.1703941119211,19.818829854329426,19.250554943084715,13.319999694824219,65.07308481884436 40411,2014-04-24,JNJ,100.23999786376953,100.37000274658203,99.55000305175781,77.30339813232422,6149900.0,3.0,1.0362636382564432,77.82133484148036,74.4128112766837,62.914850496341444,105.91712910906432,34.88104066572988,75.15529327392578,72.72043851216634,13.319999694824219,65.07308481884436 40412,2014-04-24,JPM,56.06999969482422,56.2599983215332,55.61000061035156,43.05066680908203,15360600.0,3.0,-0.6171476143079033,47.66454127511203,40.74436642447293,46.35091627442659,-76.59357340778494,22.018653777627243,44.45175323486328,43.9733460744222,13.319999694824219,65.07308481884436 40413,2014-04-24,KO,40.70000076293945,40.88999938964844,40.459999084472656,30.103288650512695,11392600.0,3.0,0.4757469434936503,30.583499252401484,27.596463287271366,63.38228246560204,157.56907547424154,40.70073789294133,28.847626050313313,28.390260314941408,13.319999694824219,65.07308481884436 40414,2014-04-24,MCD,99.5199966430664,100.0999984741211,99.12999725341797,77.77003479003906,4764900.0,3.0,0.6916628845671511,78.96361197363143,74.84643288720841,58.6050829169952,88.80955715425561,14.025926714384648,76.3510627746582,75.0851946512858,13.319999694824219,65.07308481884436 40415,2014-04-24,MMM,136.3800048828125,136.99000549316406,135.0,100.74887084960938,2847800.0,3.0,0.855478803650243,102.76300364062212,97.22776479199507,55.04344281376683,59.9737155381099,2.233457296850047,99.15292231241862,97.82896614074707,13.319999694824219,65.07308481884436 40416,2014-04-24,MRK,54.69465637207031,55.171756744384766,54.24618148803711,40.947811126708984,7037110.0,3.0,0.32914496985512187,41.20111783168225,39.02470461704822,58.79094423280684,151.66538450679937,32.58549115467324,39.91765073140462,39.533417510986325,13.319999694824219,65.07308481884436 40417,2014-04-24,MSFT,39.7400016784668,39.970001220703125,39.29999923706055,33.88470458984375,42381600.0,3.0,0.16736813603404954,35.219124934424755,32.9396046187979,54.538874430626855,-16.10922646022268,2.9707131856438695,33.87222646077474,32.8022679011027,13.319999694824219,65.07308481884436 40418,2014-04-24,NKE,37.0099983215332,37.185001373291016,36.54999923706055,33.081687927246094,6784600.0,3.0,-0.22847566813700126,33.93341065246619,32.10466937225304,46.81458517377573,-37.03387753835419,9.853708442117131,33.594817797342934,33.78793058395386,13.319999694824219,65.07308481884436 40419,2014-04-24,PG,80.26000213623047,81.37999725341797,80.01000213623047,61.81589889526367,9523200.0,3.0,0.4519582185705815,62.11371727949803,60.02433165543849,57.250332396812695,64.76719511292887,3.25380459440314,60.64758466084798,59.73027070363363,13.319999694824219,65.07308481884436 40420,2014-04-24,TRV,88.30000305175781,88.98999786376953,88.30000305175781,71.1462631225586,2239600.0,3.0,0.8120629064839875,70.85339957397282,66.6767693408221,63.005814310971516,217.03792022683874,54.05231879958377,68.17668100992839,67.22394460042318,13.319999694824219,65.07308481884436 40421,2014-04-24,UNH,76.1500015258789,77.08000183105469,75.91000366210938,66.19605255126953,4604900.0,3.0,-0.6437804294798894,72.9988629625724,64.35605341926355,48.460899482119686,-94.01368264002505,21.022833467276087,68.66622467041016,66.24156023661295,13.319999694824219,65.07308481884436 40422,2014-04-24,V,52.45000076293945,52.625,51.897499084472656,49.0084114074707,13547200.0,3.0,-0.6330697239443879,51.32948327950026,46.20053876944994,46.63761351276451,-38.401296338126556,3.862060046354924,49.79464124043783,50.94369659423828,13.319999694824219,65.07308481884436 40423,2014-04-24,VZ,47.400001525878906,47.4900016784668,46.06999969482422,29.211605072021484,41610900.0,3.0,0.08032049124281215,30.47580886248377,29.33265080090734,46.405245120757776,-71.21321344506725,16.25287082219178,29.65016949971517,29.50722417831421,13.319999694824219,65.07308481884436 40424,2014-04-24,WBA,67.5199966430664,67.98999786376953,66.8499984741211,50.1245231628418,3454700.0,3.0,0.3058807762769433,50.65709497899831,47.1883395913142,56.223885147978805,105.22203949617733,24.596838439980186,49.02791633605957,48.26928030649821,13.319999694824219,65.07308481884436 40425,2014-04-24,WMT,78.16999816894531,78.47000122070312,77.69999694824219,63.938629150390625,4347500.0,3.0,0.49429483357036474,64.13063034313063,61.99939742786546,58.60160483319756,118.53288100223028,32.44162569092888,62.57458203633626,61.450985717773435,13.319999694824219,65.07308481884436 40426,2014-04-25,AAPL,20.161785125732422,20.428213119506836,20.141429901123047,18.038602828979492,390275200.0,4.0,0.14193810434742105,17.736808269523348,15.883012325264252,62.194621232837854,274.49972912359476,42.79721236655035,16.817537625630695,16.70214303334554,14.0600004196167,34.920787924807826 40427,2014-04-25,AMGN,113.62000274658203,113.62000274658203,111.30000305175781,85.76563262939453,4512500.0,4.0,-1.7698823068249112,97.64799575509444,83.73082046805008,42.528436433121946,-127.15408574008019,35.69518516481043,92.14385426839193,93.10856374104817,14.0600004196167,34.920787924807826 40428,2014-04-25,AXP,87.0199966430664,87.30000305175781,86.62000274658203,75.61542510986328,4226100.0,4.0,-0.6887888037283574,79.58853992000445,72.78094097599165,47.638985571483076,-59.692853305126526,10.862465642217664,77.03376719156901,77.19973119099934,14.0600004196167,34.920787924807826 40429,2014-04-25,BA,129.83999633789062,130.0,128.3699951171875,110.58223724365234,2978500.0,4.0,0.6585007348731153,112.81238441238537,104.72157325973376,51.77767573861491,113.65605442146146,18.906718270468918,107.9023312886556,108.49507535298666,14.0600004196167,34.920787924807826 40430,2014-04-25,CAT,105.02999877929688,105.27999877929688,103.29000091552734,80.33988952636719,5731800.0,4.0,1.399223172722344,80.89770505158096,75.58475268157333,65.64659156852483,102.99054009105514,32.4756795472661,76.79790115356445,74.93166707356771,14.0600004196167,34.920787924807826 40431,2014-04-25,CRM,54.33000183105469,54.369998931884766,52.40999984741211,52.79999923706055,5321300.0,4.0,-0.949495588873674,58.74055410518171,52.35344575748919,42.95509095765765,-149.27464611481295,28.231149487181455,56.193999989827475,59.1343334197998,14.0600004196167,34.920787924807826 40432,2014-04-25,CSCO,23.270000457763672,23.31999969482422,22.8799991607666,17.102582931518555,25087300.0,4.0,0.24621658466050889,17.627252111273897,16.504342355889186,55.395451227544044,60.535189478820065,7.585406892537187,16.7308970451355,16.49749665260315,14.0600004196167,34.920787924807826 40433,2014-04-25,CVX,124.2300033569336,124.69999694824219,123.58000183105469,83.07534790039062,5776300.0,4.0,1.3991380547614085,84.36239934681934,76.93002084971387,61.72199262483169,147.4870277330788,44.537090229145996,79.67300923665364,77.82101529439291,14.0600004196167,34.920787924807826 40434,2014-04-25,DIS,79.45999908447266,79.45999908447266,78.16000366210938,71.99632263183594,6193300.0,4.0,-0.1934704150280453,75.60194194231008,70.56544392194775,49.58387673947165,-71.17941183433514,12.27201456900507,73.30318730672201,72.75191701253256,14.0600004196167,34.920787924807826 40435,2014-04-25,GS,160.47999572753906,160.77000427246094,157.91000366210938,132.8231658935547,3302100.0,4.0,-1.338679925856468,140.8462281609843,127.14792619692581,44.70012443125347,-48.24808366070525,6.680032457600707,135.71038970947265,137.18827896118165,14.0600004196167,34.920787924807826 40436,2014-04-25,HD,79.41000366210938,79.69999694824219,79.02999877929688,63.817813873291016,6381400.0,4.0,-0.06773841353061272,65.00269693673117,60.46308141409891,52.14849736496177,41.39450251052256,8.165320760694863,63.145986302693686,63.12574501037598,14.0600004196167,34.920787924807826 40437,2014-04-25,HON,89.27352142333984,89.4165267944336,88.14854431152344,72.69922637939453,3115686.0,4.0,0.11108777009518178,74.479113937395,70.92563154600344,51.08064050854979,29.21343112590304,3.978901575724368,72.62390645345052,72.83032786051432,14.0600004196167,34.920787924807826 40438,2014-04-25,IBM,182.16061401367188,182.28489685058594,180.7935028076172,121.15930938720703,4049066.0,4.0,0.42681894772010764,126.73454056124045,120.39962234159158,51.04373991459635,-37.596582787177915,3.202489711514244,122.41414388020833,119.29155769348145,14.0600004196167,34.920787924807826 40439,2014-04-25,INTC,26.649999618530273,26.719999313354492,26.190000534057617,20.04425048828125,33614400.0,4.0,0.27777166198063696,20.87776079725663,19.55576486039718,55.39760147906041,37.229139208067544,7.810566962385253,19.86182893117269,19.273620669047038,14.0600004196167,34.920787924807826 40440,2014-04-25,JNJ,99.97000122070312,100.26000213623047,99.4000015258789,77.17191314697266,5895900.0,4.0,1.0084675372079346,77.9269440928352,74.50131136981129,62.30316240560916,97.63761962689254,32.22986851990816,75.33032582600912,72.86898625691732,14.0600004196167,34.920787924807826 40441,2014-04-25,JPM,56.310001373291016,56.349998474121094,55.63999938964844,42.67525863647461,15937700.0,4.0,-0.612618788074883,47.51416057474418,40.60018116109566,44.89608260284815,-75.55354440358364,20.425974070232396,44.41701176961263,43.979958152771,14.0600004196167,34.920787924807826 40442,2014-04-25,KO,40.459999084472656,41.0099983215332,40.439998626708984,30.33257484436035,16811400.0,4.0,0.4980255787946355,30.751503953008488,27.590438834161922,65.01756313156702,146.27866286999097,42.92844348286601,28.92257639567057,28.432270971934,14.0600004196167,34.920787924807826 40443,2014-04-25,MCD,99.8499984741211,100.75,99.38999938964844,78.46331787109375,5047100.0,4.0,0.725627012685294,79.0252364686787,75.14078983747363,60.84546986231884,108.89506433644425,22.47093397157007,76.4383046468099,75.19381688435872,14.0600004196167,34.920787924807826 40444,2014-04-25,MMM,136.5,136.9600067138672,135.69000244140625,100.68251037597656,2093100.0,4.0,0.7995106273976944,102.73836154860275,97.52667141038161,54.87659488468482,63.23724991939998,2.233457296850046,99.29423294067382,97.91695035298666,14.0600004196167,34.920787924807826 40445,2014-04-25,MRK,54.89503860473633,55.038169860839844,54.40839767456055,40.74138641357422,6526630.0,4.0,0.3316629760395742,41.268129434551064,39.065168294941124,57.572205340254285,131.17935734849843,32.585491154673235,39.95205230712891,39.59788392384847,14.0600004196167,34.920787924807826 40446,2014-04-25,MSFT,40.290000915527344,40.68000030517578,39.75,33.927207946777344,56876800.0,4.0,0.15653849169818557,35.2076290586984,32.99785647596957,54.7408213047372,24.103066367172325,10.041453216057947,33.929465993245444,32.85218054453532,14.0600004196167,34.920787924807826 40447,2014-04-25,NKE,36.54499816894531,36.849998474121094,36.255001068115234,32.77067184448242,6481200.0,4.0,-0.2408644177860353,33.925954751083864,32.0841788014674,45.31067782724507,-59.259966774967005,15.555229142463697,33.50721912384033,33.7965677579244,14.0600004196167,34.920787924807826 40448,2014-04-25,PG,81.19999694824219,81.58000183105469,80.97000122070312,62.013973236083984,7497400.0,4.0,0.47342063220893493,62.20060812682249,60.11960023194216,58.095372815520605,100.52581772440166,6.313536923235271,60.71989148457845,59.785946718851726,14.0600004196167,34.920787924807826 40449,2014-04-25,TRV,88.69999694824219,88.69999694824219,87.98999786376953,70.92139434814453,2256200.0,4.0,0.8629316257881641,71.09481716175137,66.8224428174967,61.803586438412076,179.6640536480439,47.542035622966566,68.32980422973633,67.31211395263672,14.0600004196167,34.920787924807826 40450,2014-04-25,UNH,76.56999969482422,77.29000091552734,75.2300033569336,65.39228057861328,5416200.0,4.0,-0.7276143283845329,72.95564863300443,63.9360063352573,46.44061291678021,-104.4282056120742,26.245357108877876,68.6273307800293,66.30863672892252,14.0600004196167,34.920787924807826 40451,2014-04-25,V,50.0,50.95000076293945,49.63999938964844,46.55800247192383,38239200.0,4.0,-0.75804531941818,51.17664097125648,45.959255711482776,40.53940669043848,-114.93567680905754,26.498567998165694,49.6241808573405,50.87426656087239,14.0600004196167,34.920787924807826 40452,2014-04-25,VZ,46.08000183105469,46.25,45.849998474121094,28.99698829650879,24429400.0,4.0,0.006332586579546273,30.56550758867965,29.16564666241898,44.968789094739726,-155.61443077572414,19.963193322719874,29.65894260406494,29.49433994293213,14.0600004196167,34.920787924807826 40453,2014-04-25,WBA,67.33000183105469,67.4800033569336,66.30999755859375,49.55205154418945,5378000.0,4.0,0.29930582394541716,50.68596033572581,47.33046956539724,54.35760279431598,63.866400049473945,18.461887033379146,49.02097727457682,48.398421096801755,14.0600004196167,34.920787924807826 40454,2014-04-25,WMT,78.30999755859375,78.77999877929688,78.0199966430664,64.19176483154297,5392600.0,4.0,0.5296521364055522,64.25705620383044,62.07545874978284,59.627938514412484,136.1481205004858,36.750471776048656,62.67500902811686,61.518958218892415,14.0600004196167,34.920787924807826 40513,2014-04-28,AAPL,20.457143783569336,21.27678680419922,20.448213577270508,18.737199783325195,669485600.0,0.0,0.2699334412323857,18.166527003975073,15.633793430595237,66.7358713462663,325.1920520631764,56.15782303382396,16.89049866994222,16.753280862172446,13.970000267028809,56.62587380419914 40514,2014-04-28,AMGN,111.77999877929688,112.33999633789062,108.19999694824219,85.81953430175781,6113900.0,0.0,-1.8884324357438516,97.54877030936383,83.13181898506976,42.60624344301498,-139.00013193693994,44.04883364439597,91.8600471496582,92.99569587707519,13.970000267028809,56.62587380419914 40515,2014-04-28,AXP,87.44000244140625,87.58000183105469,85.8499984741211,75.6415023803711,4760400.0,0.0,-0.6429837117882471,79.2930900983974,72.80081096361432,47.70318633282355,-60.6183820493959,16.901007117683715,76.95028584798177,77.20926678975424,13.970000267028809,56.62587380419914 40516,2014-04-28,BA,128.1999969482422,128.8699951171875,125.80000305175781,109.18984985351562,4354600.0,0.0,0.5825358266739755,112.8367869345517,104.91892061549714,49.75872107571929,50.44550332995765,1.9361246527147047,108.01492436726888,108.51254653930664,13.970000267028809,56.62587380419914 40517,2014-04-28,CAT,104.98999786376953,105.41999816894531,103.25,80.00992584228516,4036200.0,0.0,1.3742769478628531,80.96105414758486,75.93977974523742,64.37875291320246,96.67203226654419,33.21986012865296,77.03908208211263,75.08010419209798,13.970000267028809,56.62587380419914 40518,2014-04-28,CRM,53.040000915527344,53.130001068115234,48.279998779296875,49.130001068115234,17648300.0,0.0,-1.3637915662328837,59.50526910002769,50.92673086945473,38.47445676192336,-262.96627606793714,46.207811761067795,55.89300003051758,58.93700008392334,13.970000267028809,56.62587380419914 40519,2014-04-28,CSCO,23.149999618530273,23.239999771118164,22.790000915527344,17.11744499206543,36817100.0,0.0,0.22364995820916178,17.583217064129908,16.613755782854955,55.54918635519438,50.944910056256745,3.958870160158851,16.776774851481118,16.51269399325053,13.970000267028809,56.62587380419914 40520,2014-04-28,CVX,124.26000213623047,126.05999755859375,124.25,84.24119567871094,7687800.0,0.0,1.4843312224974028,84.88283311769901,76.8940093810803,64.30448179510739,162.3074530094191,51.286263676495416,79.93275248209635,77.93609428405762,13.970000267028809,56.62587380419914 40521,2014-04-28,DIS,78.76000213623047,79.05999755859375,76.87999725341797,71.58219146728516,7522700.0,0.0,-0.2757468580548732,75.63021981413576,70.42580664460448,48.61027916638509,-110.38473452623168,22.713169434539537,73.23293660481771,72.82186088562011,13.970000267028809,56.62587380419914 40522,2014-04-28,GS,158.60000610351562,158.8300018310547,154.0,131.39630126953125,3897800.0,0.0,-1.4019632941763405,140.61376982446734,126.89690369848189,43.11420126621333,-84.32502829419668,19.858577134931586,135.46389414469402,137.06598103841145,13.970000267028809,56.62587380419914 40523,2014-04-28,HD,79.52999877929688,81.1500015258789,79.33000183105469,64.45294189453125,14562400.0,0.0,0.05668974016528949,65.17778081095106,60.404568584800884,54.19505945607361,86.23976906871663,21.715027784883087,63.16715723673503,63.17505385080973,13.970000267028809,56.62587380419914 40524,2014-04-28,HON,88.52989196777344,89.00657653808594,87.13797760009766,72.55015563964844,2944294.0,0.0,0.07612904505681684,74.41997971513761,71.10795912763582,50.613027355160824,-18.15205017279353,7.064085702354609,72.63567657470703,72.84602292378743,13.970000267028809,56.62587380419914 40525,2014-04-28,IBM,182.73422241210938,185.45889282226562,182.1988525390625,123.40194702148438,5897662.0,0.0,0.4372968758961093,126.69608978669277,120.60994811613926,54.45544418021459,16.112190169656564,10.925937136822286,122.64692637125651,119.46989301045735,13.970000267028809,56.62587380419914 40526,2014-04-28,INTC,26.170000076293945,26.389999389648438,26.010000228881836,20.097692489624023,33472800.0,0.0,0.2410380232304341,20.83107720627235,19.656642901759877,55.919445819040966,16.415688601869466,0.06502241918359215,19.908390363057453,19.296821085611978,13.970000267028809,56.62587380419914 40527,2014-04-28,JNJ,100.55999755859375,101.5,100.12000274658203,78.37060546875,8792900.0,0.0,1.0708196371298442,78.27842658104471,74.45143334327169,65.46934856221395,139.88773671156264,42.2589400361192,75.55021362304687,73.02983423868815,13.970000267028809,56.62587380419914 40528,2014-04-28,JPM,55.630001068115234,55.70000076293945,54.68000030517578,42.51435470581055,21394100.0,0.0,-0.6149247928960122,47.32765750130011,40.46689167777704,44.279846253725374,-92.65636810958891,30.73478704005318,44.39264106750488,43.9779244740804,13.970000267028809,56.62587380419914 40529,2014-04-28,KO,40.81999969482422,41.279998779296875,40.7400016784668,30.34735870361328,20736700.0,0.0,0.5109841840700611,30.902256699077874,27.593529967792243,65.12145762495345,143.26431332617838,47.657892282997054,28.99308834075928,28.471225674947103,13.970000267028809,56.62587380419914 40530,2014-04-28,MCD,100.9800033569336,101.18000030517578,99.6500015258789,78.1361312866211,7444500.0,0.0,0.7178674765500119,79.09162662451372,75.31353542382611,59.27913006976196,105.31683924320018,27.506514967383488,76.50918807983399,75.288618850708,13.970000267028809,56.62587380419914 40531,2014-04-28,MMM,137.42999267578125,138.35000610351562,135.97000122070312,101.17650604248047,2244300.0,0.0,0.7859567461528627,102.82670153230006,97.66172772795383,55.90587336893826,87.38909960277678,11.070932869019815,99.47609481811523,98.04002507527669,13.970000267028809,56.62587380419914 40532,2014-04-28,MRK,54.97137451171875,55.200382232666016,53.893131256103516,40.34281539916992,17807826.0,0.0,0.298061299097256,41.28487765589376,39.09824459752421,55.283129740642494,93.08508550710265,21.414828321512704,39.975303395589194,39.64040540059408,13.970000267028809,56.62587380419914 40533,2014-04-28,MSFT,40.13999938964844,41.290000915527344,40.09000015258789,34.74329376220703,50610200.0,0.0,0.21137067595138603,35.26695343003845,32.98698867811584,58.410410425597604,95.54130238663089,19.39611401531008,34.01929270426432,32.91288213729858,13.970000267028809,56.62587380419914 40534,2014-04-28,NKE,36.68000030517578,36.845001220703125,35.54999923706055,32.30637741088867,11446800.0,0.0,-0.28486354206798126,33.931912864370055,31.993927322702696,43.16903929613159,-91.28161343177905,27.301567517727694,33.407298978169756,33.781213982899985,13.970000267028809,56.62587380419914 40535,2014-04-28,PG,81.54000091552734,82.9800033569336,81.51000213623047,63.179439544677734,11595100.0,0.0,0.577812477970582,62.604380144641546,60.0062220434688,62.595856717765614,180.45848716209508,24.24157435112072,60.836337916056316,59.87074565887451,13.970000267028809,56.62587380419914 40536,2014-04-28,TRV,88.8499984741211,90.27999877929688,88.79000091552734,71.989501953125,4086900.0,0.0,0.9781572219276171,71.59437117750096,66.77663636034083,65.0778680126939,220.17230305884803,57.35962712700058,68.51665802001953,67.41608899434408,13.970000267028809,56.62587380419914 40537,2014-04-28,UNH,76.3499984741211,76.58000183105469,75.41999816894531,65.46143341064453,5346800.0,0.0,-0.7794877915992373,72.77598024201133,63.607473127129296,46.63860555570165,-108.67071294325815,26.245357108877865,68.62848307291667,66.35476226806641,13.970000267028809,56.62587380419914 40538,2014-04-28,V,49.875,50.48249816894531,49.752498626708984,47.14076232910156,24263200.0,0.0,-0.8008340130838363,51.07508119597434,45.811092433786406,42.39259048701611,-104.4950894585197,26.49856799816569,49.473223495483396,50.79990889231364,13.970000267028809,56.62587380419914 40539,2014-04-28,VZ,46.220001220703125,46.689998626708984,46.150001525878906,29.4135799407959,22320800.0,0.0,-0.018474929342609414,30.575805925545527,29.136557699027225,48.18923085936323,-102.93752990353472,9.58366803816952,29.68056163787842,29.489023208618164,13.970000267028809,56.62587380419914 40540,2014-04-28,WBA,67.12999725341797,68.12000274658203,66.68000030517578,50.14682388305664,5342700.0,0.0,0.338189841897929,50.82546125066433,47.346352332709685,55.929850884253,105.16215789462888,23.249656098637583,49.03039449055989,48.52810255686442,13.970000267028809,56.62587380419914 40541,2014-04-28,WMT,78.86000061035156,79.98999786376953,78.83000183105469,65.1225357055664,9598700.0,0.0,0.6255673335756597,64.59980063151777,62.03889184284747,63.10699720921358,207.6004981407129,50.04447506129589,62.82415186564128,61.59365488688151,13.970000267028809,56.62587380419914 40542,2014-04-29,AAPL,21.204999923706055,21.28499984741211,21.05392837524414,18.681692123413086,337377600.0,1.0,0.3627105620326567,18.484266107348603,15.491381628247098,66.08339665102326,291.15610732511965,56.263512392367886,16.959454154968263,16.803064982096355,13.710000038146973,37.99654678796324 40543,2014-04-29,AMGN,112.30000305175781,112.44999694824219,110.66999816894531,86.14285278320312,4116200.0,1.0,-1.93400120562778,96.99799651775513,82.80192032184448,43.08437648623121,-113.8242977211033,43.34250966588187,91.55314559936524,92.91298077901205,13.710000038146973,37.99654678796324 40544,2014-04-29,AXP,87.33999633789062,87.94999694824219,87.19000244140625,76.27576446533203,2852900.0,1.0,-0.5491726761484301,79.07283667968004,72.84617653443128,49.268284386086634,-31.706209760771927,12.970023712789528,76.85645751953125,77.25248413085937,13.710000038146973,37.99654678796324 40545,2014-04-29,BA,127.19999694824219,128.57000732421875,126.52999877929688,110.33296203613281,3344100.0,1.0,0.6075690120067918,112.98097737555814,105.02226359123874,51.36917276396147,63.99971397505455,1.9361246527147054,108.09944051106771,108.5671600341797,13.710000038146973,37.99654678796324 40546,2014-04-29,CAT,104.79000091552734,105.5,103.83000183105469,80.80802154541016,4975800.0,1.0,1.4027366631326146,81.09691190966171,76.30363282910781,66.02076911085092,106.96782450812087,33.66642953401387,77.29974619547527,75.23281466166178,13.710000038146973,37.99654678796324 40547,2014-04-29,CRM,49.22999954223633,51.310001373291016,48.18000030517578,50.7599983215332,10347900.0,1.0,-1.5428123765267543,59.52734054834639,50.271659238030566,41.288262190470384,-235.19547431617895,46.55430336577468,55.640999984741214,58.77416674296061,13.710000038146973,37.99654678796324 40548,2014-04-29,CSCO,23.200000762939453,23.209999084472656,23.059999465942383,17.221553802490234,14582400.0,1.0,0.2117258117275007,17.539369333761496,16.7267574896638,56.63234389608348,64.30220089671417,3.958870160158856,16.822190761566162,16.530486726760863,13.710000038146973,37.99654678796324 40549,2014-04-29,CVX,125.91999816894531,127.2699966430664,125.76000213623047,84.40199279785156,6666800.0,1.0,1.5469896714243276,85.36841450792372,76.88145884412705,64.6448131750692,166.12087612429735,56.33925669646476,80.17619196573894,78.10720316569011,13.710000038146973,37.99654678796324 40550,2014-04-29,DIS,78.3499984741211,78.68000030517578,77.73999786376953,72.37366485595703,4608700.0,1.0,-0.2739285660815085,75.56052011545243,70.3639015764421,50.53070008611145,-78.25544911133554,22.713169434539537,73.14857432047526,72.91435267130534,13.710000038146973,37.99654678796324 40551,2014-04-29,GS,157.02999877929688,158.3800048828125,156.63999938964844,132.8231658935547,2160500.0,1.0,-1.3217435324629605,140.1519822498661,126.88779588734089,45.12814042307815,-59.505409222984504,19.858577134931583,135.2232701619466,136.99144541422527,13.710000038146973,37.99654678796324 40552,2014-04-29,HD,80.31999969482422,80.31999969482422,79.5199966430664,63.93036651611328,5146500.0,1.0,0.111843223669581,65.2202628097982,60.39344110865883,52.29147916828218,62.893800237994725,21.715027784883087,63.16554934183757,63.21671848297119,13.710000038146973,37.99654678796324 40553,2014-04-29,HON,88.33921813964844,88.57756042480469,87.69092559814453,72.5579833984375,2730211.0,1.0,0.04849659970157916,74.41110219222584,71.09407969253978,50.637574170946465,-12.292186873286058,7.064085702354609,72.6113515218099,72.86796531677246,13.710000038146973,37.99654678796324 40554,2014-04-29,IBM,185.07647705078125,187.32313537597656,184.90440368652344,124.66057586669922,4839110.0,1.0,0.5409260793457662,126.79465914084845,120.67877835915154,56.2265156786794,69.00078786618576,17.97616936047175,122.84499181111654,119.6764072418213,13.710000038146973,37.99654678796324 40555,2014-04-29,INTC,26.360000610351562,26.65999984741211,26.350000381469727,20.21218490600586,22146000.0,1.0,0.21864453294401187,20.798759615770777,19.740101468213595,57.033559243646685,40.99269510483127,10.426883218472813,19.953679529825845,19.324450047810874,13.710000038146973,37.99654678796324 40556,2014-04-29,JNJ,101.62999725341797,101.9800033569336,100.95999908447266,78.13087463378906,7811200.0,1.0,1.0883440973893812,78.53112577723289,74.41527085973001,64.35112888948413,150.88923026774867,45.59076410003333,75.73323822021484,73.19986737569174,13.710000038146973,37.99654678796324 40557,2014-04-29,JPM,55.72999954223633,56.310001373291016,55.56999969482422,42.981719970703125,13453400.0,1.0,-0.5724411026886926,47.00560530497104,40.46487466023892,46.48689560691879,-66.01893885318373,20.16114656141811,44.364054361979164,43.99180164337158,13.710000038146973,37.99654678796324 40558,2014-04-29,KO,40.970001220703125,41.029998779296875,40.52000045776367,30.007131576538086,18928400.0,1.0,0.4881731303844603,30.976046933742616,27.6610109428443,60.82113197181062,107.73635795078552,37.71748497516543,29.04979394276937,28.508790588378908,13.710000038146973,37.99654678796324 40559,2014-04-29,MCD,100.20999908447266,101.77999877929688,99.80999755859375,79.06307983398438,6626100.0,1.0,0.7775518554182952,79.35537584788537,75.32008115284705,62.13586025219709,121.88617955047471,33.909320731290684,76.61044998168946,75.39410718282063,13.710000038146973,37.99654678796324 40560,2014-04-29,MMM,137.8699951171875,137.89999389648438,136.55999755859375,101.41241455078125,1820900.0,1.0,0.7851997487325946,102.94550641236995,97.68226687254216,56.39722106122352,87.31156320836527,11.070932869019828,99.60585428873698,98.1653221130371,13.710000038146973,37.99654678796324 40561,2014-04-29,MRK,54.86641311645508,56.16412353515625,54.64694595336914,41.794803619384766,14317252.0,1.0,0.3841666090986422,41.56726468395543,38.95465075183559,61.11035593680968,203.88360725617753,32.7441818841183,40.033668009440106,39.71348285675049,13.710000038146973,37.99654678796324 40562,2014-04-29,MSFT,41.099998474121094,41.189998626708984,40.38999938964844,34.437255859375,29636200.0,1.0,0.2275083018389239,35.20631756593767,33.00682063291487,56.629205512859606,85.88898072460069,19.396114015310083,34.08900044759115,32.95470151901245,13.710000038146973,37.99654678796324 40563,2014-04-29,NKE,35.86000061035156,36.36000061035156,35.82500076293945,32.67149353027344,6236000.0,1.0,-0.2869634100636844,33.896047584237756,31.967587097463902,45.273328534690535,-85.19151067405774,27.301567517727698,33.30963280995687,33.780109119415286,13.710000038146973,37.99654678796324 40564,2014-04-29,PG,82.75,82.94999694824219,82.36000061035156,62.798587799072266,7214300.0,1.0,0.6226348677016915,62.84425014117736,59.955179561581424,60.40287834033672,173.76049119146623,24.241574351120715,60.91842524210612,59.95234572092692,13.710000038146973,37.99654678796324 40565,2014-04-29,TRV,90.0,90.94000244140625,89.88999938964844,73.00141143798828,3649300.0,1.0,1.1380087194398953,72.33224564536285,66.50455931679535,67.78437938154909,231.1353453423346,60.64822171358799,68.7136848449707,67.55129915873209,13.710000038146973,37.99654678796324 40566,2014-04-29,UNH,75.94999694824219,76.20999908447266,74.88999938964844,64.99469757080078,4813200.0,1.0,-0.8484788307253837,72.51371554819049,63.282880215969655,45.46512401367356,-119.86241962544204,30.347481664521446,68.58353932698567,66.40057214101155,13.710000038146973,37.99654678796324 40567,2014-04-29,V,50.47249984741211,51.01250076293945,50.4474983215332,47.43330383300781,12760000.0,1.0,-0.8018949606517651,50.765290974991196,45.8121790414883,43.31011141230174,-80.21621255225168,18.982749132419404,49.30853551228841,50.751647504170734,13.710000038146973,37.99654678796324 40568,2014-04-29,VZ,46.66999816894531,46.900001525878906,46.310001373291016,29.520883560180664,15552100.0,1.0,-0.029140643925082088,30.57941695610966,29.115521894293174,48.98471905013335,-82.54585917620533,4.950769737716384,29.700971539815267,29.481437397003173,13.710000038146973,37.99654678796324 40569,2014-04-29,WBA,67.73999786376953,68.02999877929688,66.55999755859375,50.05017852783203,4017200.0,1.0,0.35709091204908816,50.926096662511924,47.341622606286904,55.607860946503756,97.25118213555592,21.81597648059006,49.02989870707194,48.65506362915039,13.710000038146973,37.99654678796324 40570,2014-04-29,WMT,79.83999633789062,79.87000274658203,79.56999969482422,65.04905700683594,4695700.0,1.0,0.6877240467466734,64.87262169723616,62.03060820693865,62.665980950434,208.8291643825761,50.04447506129588,62.95995979309082,61.668073145548504,13.710000038146973,37.99654678796324 40571,2014-04-30,AAPL,21.165714263916016,21.408214569091797,21.064285278320312,18.611042022705078,456640800.0,2.0,0.4256298302723174,18.727809035282885,15.400615227717603,65.24350217192963,242.0679883462621,57.8914278791637,17.021155548095702,16.851185671488444,13.40999984741211,11.727612184612944 40572,2014-04-30,AMGN,111.80999755859375,112.2699966430664,110.41000366210938,86.02737426757812,4464900.0,2.0,-1.9568752948957808,95.79033587273557,82.90719830695193,42.95216685182316,-109.48925413093853,44.03583489903038,91.1497589111328,92.85642433166504,13.40999984741211,11.727612184612944 40573,2014-04-30,AXP,87.61000061035156,87.66000366210938,86.95999908447266,75.96296691894531,4351600.0,2.0,-0.4943681342489441,78.56972562703723,73.04432314005263,48.5273651380802,-38.01400840125206,14.872223486191968,76.74266942342122,77.32168757120768,13.40999984741211,11.727612184612944 40574,2014-04-30,BA,128.0500030517578,129.5,127.80000305175781,110.89163208007812,2773000.0,2.0,0.6648243144254877,113.07154397592787,105.00131369008777,52.1447172070974,88.24278303874124,7.400902743526198,108.24211502075195,108.66213798522949,13.40999984741211,11.727612184612944 40575,2014-04-30,CAT,105.2300033569336,106.23999786376953,104.98999786376953,80.88475036621094,5199300.0,2.0,1.4151693754661636,81.2041785324827,76.67018212425558,66.17583710963268,122.92830162806386,37.78041707539178,77.54414876302083,75.40575002034505,13.40999984741211,11.727612184612944 40576,2014-04-30,CRM,50.599998474121094,51.7400016784668,49.83000183105469,51.650001525878906,6857500.0,2.0,-1.5944915320909274,59.00281276126837,50.08118725399042,42.76674077674281,-174.81299953707173,42.33987033292516,55.375,58.660500081380206,13.40999984741211,11.727612184612944 40577,2014-04-30,CSCO,23.079999923706055,23.139999389648438,22.920000076293945,17.184368133544922,23979300.0,2.0,0.19700432380774657,17.539923226621763,16.726946509096013,56.12699067117748,49.38045619341032,1.9180181749710288,16.863417784372967,16.55208338101705,13.40999984741211,11.727612184612944 40578,2014-04-30,CVX,125.76000213623047,125.9800033569336,125.30999755859375,84.10047912597656,6123500.0,2.0,1.5543991641785055,85.73217706162559,76.95454626601112,63.47095576856788,130.48849096605466,50.147540172620275,80.38345031738281,78.27871081034343,13.40999984741211,11.727612184612944 40579,2014-04-30,DIS,78.5,79.52999877929688,78.18000030517578,73.01787567138672,6550200.0,2.0,-0.21799224873383594,75.26210140416075,70.4570888119037,52.03979364016782,-30.346444004981304,12.548709796530572,73.06727905273438,73.05776850382487,13.40999984741211,11.727612184612944 40580,2014-04-30,GS,158.3800048828125,160.36000061035156,158.19000244140625,134.14944458007812,2745700.0,2.0,-1.138030678264414,139.3328426627257,127.19491917809458,46.93460384791537,-27.538300278879944,10.80410367694459,134.99188232421875,136.99896825154622,13.40999984741211,11.727612184612944 40581,2014-04-30,HD,79.73999786376953,79.73999786376953,78.7300033569336,63.922340393066406,8524700.0,2.0,0.15313981519007314,65.23514054301378,60.38901602742077,52.262312941081724,37.50177416421842,11.475411236255443,63.15724220275879,63.281697527567545,13.40999984741211,11.727612184612944 40582,2014-04-30,HON,87.95787048339844,88.89217376708984,87.61466217041016,72.89542388916016,3592416.0,2.0,0.053212909868932456,74.38650684907536,71.09042796537777,51.70796235163381,8.330704617802992,3.166293223873916,72.58911946614583,72.92780914306641,13.40999984741211,11.727612184612944 40583,2014-04-30,IBM,185.8317413330078,188.2026824951172,185.8030548095703,125.52955627441406,4400313.0,2.0,0.6852730253494599,126.95416372367659,120.64514123848163,57.409417668340154,92.67886440566829,21.12473938753837,123.05072631835938,119.93743667602538,13.40999984741211,11.727612184612944 40584,2014-04-30,INTC,26.31999969482422,26.700000762939453,26.219999313354492,20.372480392456055,25863900.0,2.0,0.21139520434020298,20.786313603176612,19.805978991733053,58.55083991486791,40.58897626416767,4.772743807563083,20.001258659362794,19.362185541788737,13.40999984741211,11.727612184612944 40585,2014-04-30,JNJ,100.83999633789062,101.66999816894531,100.69999694824219,78.3319320678711,8513600.0,2.0,1.1057100755549385,78.78881837639875,74.41664732184344,64.8716830785082,140.11782198560095,40.88365508589231,75.9227066040039,73.39487889607747,13.40999984741211,11.727612184612944 40586,2014-04-30,JPM,56.2400016784668,56.349998474121094,55.720001220703125,42.889793395996094,14388100.0,2.0,-0.5399657889394973,46.64590706862292,40.49435858689466,46.115230300269864,-60.906484482886725,19.48381021877993,44.320221201578775,44.01747023264567,13.40999984741211,11.727612184612944 40587,2014-04-30,KO,40.689998626708984,40.880001068115234,40.59000015258789,30.169858932495117,12362000.0,2.0,0.4777190952896433,31.047694923414706,27.765397308335782,62.06073058693229,99.58817070178387,37.717484975165426,29.108718490600587,28.55665054321289,13.40999984741211,11.727612184612944 40588,2014-04-30,MCD,101.55000305175781,101.76000213623047,101.04000091552734,78.96963500976562,4519800.0,2.0,0.8079978431361781,79.54912229111116,75.39740862319547,61.68457449288231,127.24091894727134,33.909320731290684,76.716126759847,75.51284141540528,13.40999984741211,11.727612184612944 40589,2014-04-30,MMM,137.6300048828125,139.1999969482422,137.3300018310547,102.5478286743164,2904000.0,2.0,0.8662328603379734,103.2213127125505,97.59520340073074,58.689175514587255,123.86773223000968,18.905031456408146,99.76191075642903,98.36191444396972,13.40999984741211,11.727612184612944 40590,2014-04-30,MRK,55.83015441894531,56.29771041870117,55.36259460449219,41.68093490600586,14211299.0,2.0,0.43816652317094906,41.78848159060168,38.88931114926649,60.47105899279502,203.94364094719873,34.15081859329595,40.08586413065593,39.795138613382974,13.40999984741211,11.727612184612944 40591,2014-04-30,MSFT,40.400001525878906,40.5,40.16999816894531,34.343746185302734,35458700.0,2.0,0.23009959254460455,35.041300781592085,33.08512744106416,56.08857245729525,31.1413060955182,14.489591109430153,34.11308619181315,33.01408786773682,13.40999984741211,11.727612184612944 40592,2014-04-30,NKE,36.165000915527344,36.529998779296875,36.04499816894531,32.88336181640625,6173800.0,2.0,-0.2684371936729235,33.82123346890176,31.977491087067484,46.46328308726441,-63.32661587206826,22.602512742634012,33.209112358093265,33.79729022979736,13.40999984741211,11.727612184612944 40593,2014-04-30,PG,82.38999938964844,82.75,82.23999786376953,62.88236618041992,6243300.0,2.0,0.657339746285686,63.05763635760585,59.95864629620274,60.71606483000276,151.38975712440342,21.955722089964354,61.00506884256999,60.04692980448405,13.40999984741211,11.727612184612944 40594,2014-04-30,TRV,90.69999694824219,90.7699966430664,90.02999877929688,72.74443054199219,2744500.0,2.0,1.229779835822299,72.82757724483517,66.50634609500858,66.43178537148661,192.35637943840527,60.64822171358798,68.89116872151693,67.69579836527507,13.40999984741211,11.727612184612944 40595,2014-04-30,UNH,75.25,76.19000244140625,74.91999816894531,64.85646057128906,6435900.0,2.0,-0.9038898176858225,72.20813536650492,63.00074448579,45.11730743095387,-114.8261043180204,30.347481664521442,68.49826431274414,66.4661818822225,13.40999984741211,11.727612184612944 40596,2014-04-30,V,50.564998626708984,50.90999984741211,50.474998474121094,47.419273376464844,12145600.0,2.0,-0.7947070219673762,50.470909109939164,45.823604592453414,43.27591414115023,-78.07566126547576,18.982749132419404,49.12286186218262,50.71078402201335,13.40999984741211,11.727612184612944 40597,2014-04-30,VZ,46.70000076293945,46.86000061035156,46.599998474121094,29.495637893676758,16280300.0,2.0,-0.039178785225914226,30.58050656994764,29.083246176634393,48.80235040870714,-73.58786204383792,4.950769737716374,29.71242510477702,29.49018128712972,13.40999984741211,11.727612184612944 40598,2014-04-30,WBA,67.19999694824219,67.94999694824219,66.37000274658203,50.481388092041016,5886500.0,2.0,0.4022285144457456,51.09806735844779,47.32354862360788,56.75692918544154,100.13622457766238,19.464081127237716,49.0472464243571,48.81116135915121,13.40999984741211,11.727612184612944 40599,2014-04-30,WMT,79.58999633789062,79.93000030517578,79.51000213623047,65.08172607421875,6111700.0,2.0,0.7311910946719067,65.11860136169291,62.02467408996724,62.785596237553115,199.19418318793086,50.04447506129589,63.09440689086914,61.770347849527994,13.40999984741211,11.727612184612944 40600,2014-05-01,AAPL,21.14285659790039,21.242856979370117,20.941429138183594,18.654884338378906,244048000.0,3.0,0.4735724635591687,18.950984604908307,15.331761710094137,65.52478505706264,193.93184963797947,51.866552764611484,17.08446559906006,16.896243540445962,13.25,31.057449315380286 40601,2014-05-01,AMGN,111.37999725341797,113.20999908447266,110.80999755859375,86.80487823486328,3642700.0,3.0,-1.8904729082437655,94.27127345216743,83.4085567175103,44.14594245192778,-91.32293548303387,37.53139326723155,90.7951281229655,92.82520904541016,13.25,31.057449315380286 40602,2014-05-01,AXP,87.52999877929688,87.58000183105469,86.33000183105469,75.43299865722656,4679900.0,3.0,-0.4880729484049908,78.09766272388828,73.20534096873868,47.28112699795985,-49.53031035766764,19.99241936437961,76.63605931599935,77.36559219360352,13.25,31.057449315380286 40603,2014-05-01,BA,128.74000549316406,129.60000610351562,128.27000427246094,110.41033935546875,2804100.0,3.0,0.6637123902613382,113.08676831840364,104.9989830243698,51.413992931616164,83.31359070174237,7.9902995388529785,108.42031656901041,108.76390825907389,13.25,31.057449315380286 40604,2014-05-01,CAT,105.19999694824219,105.79000091552734,104.62999725341797,80.63151550292969,2970800.0,3.0,1.3885817464575467,81.42035630549485,76.68735701237624,65.16056672265549,109.36081072295113,33.47547281285729,77.78951924641927,75.5734474182129,13.25,31.057449315380286 40605,2014-05-01,CRM,51.900001525878906,53.68000030517578,51.790000915527344,52.08000183105469,6405200.0,3.0,-1.5825080366688837,58.486621707149695,49.99037833862667,43.47812966653977,-107.3126000786495,25.00346725860468,55.163333384195965,58.51250012715658,13.25,31.057449315380286 40606,2014-05-01,CSCO,23.139999389648438,23.149999618530273,22.90999984741211,17.11001205444336,17463700.0,3.0,0.17729379193307793,17.54042624863926,16.727930837542377,55.10975145096833,42.51572413436442,1.918018174971009,16.902166271209715,16.56936869621277,13.25,31.057449315380286 40607,2014-05-01,CVX,125.66000366210938,125.76000213623047,124.27999877929688,83.71187591552734,6379600.0,3.0,1.511490685426665,85.99111818430218,77.07014585378376,61.97061436956298,105.24061667879154,36.883450745835326,80.60098292032878,78.44717254638672,13.25,31.057449315380286 40608,2014-05-01,DIS,79.3499984741211,79.87000274658203,79.26000213623047,73.22035217285156,6486800.0,3.0,-0.15553128489749213,74.91738441362311,70.60761940107416,52.51081971175124,12.439295293498946,8.698826947945138,73.03782857259115,73.1882999420166,13.25,31.057449315380286 40609,2014-05-01,GS,159.8000030517578,161.0,159.6999969482422,134.61109924316406,2079500.0,3.0,-0.9442999426972847,138.08624317923116,127.86234843453835,47.556300470302446,-7.27820047787435,7.985471447759868,134.7733632405599,136.98713607788085,13.25,31.057449315380286 40610,2014-05-01,HD,79.51000213623047,79.6500015258789,78.94999694824219,63.77763748168945,3936700.0,3.0,0.17220625931776112,65.15647627713021,60.41783707736197,51.7242436716611,38.71087937359023,11.475411236255443,63.14598693847656,63.345863342285156,13.25,31.057449315380286 40611,2014-05-01,HON,88.50128936767578,88.825439453125,87.69092559814453,72.37752532958984,2624900.0,3.0,0.01498776453723849,74.26960253076972,71.07864804906426,49.986995096004286,-6.299203732366997,3.1662932238739185,72.57211888631186,72.96587613423665,13.25,31.057449315380286 40612,2014-05-01,IBM,187.67686462402344,188.08795166015625,184.6558380126953,123.651123046875,3843004.0,3.0,0.640709457481961,126.95364665087507,120.6443826765175,54.13790842343524,54.40482953766826,14.97136849967611,123.23856964111329,120.16779441833496,13.25,31.057449315380286 40613,2014-05-01,INTC,26.510000228881836,26.670000076293945,26.389999389648438,20.18928337097168,19755200.0,3.0,0.18869246136307538,20.742538297654207,19.892499315260835,56.204307703084474,35.31790101917622,4.77274380756308,20.03764254252116,19.39850591023763,13.25,31.057449315380286 40614,2014-05-01,JNJ,100.7699966430664,101.02999877929688,99.93000030517578,77.74417877197266,6590500.0,3.0,1.0598289114756057,78.91303470878717,74.47029811591986,62.128170695699204,102.1108176711352,27.80279243262568,76.10160624186197,73.58214149475097,13.25,31.057449315380286 40615,2014-05-01,JPM,55.91999816894531,56.189998626708984,55.5,42.690574645996094,12744600.0,3.0,-0.5242608047891011,46.19330803416711,40.582263407483275,45.30321742655899,-62.88778061806781,22.066802357110838,44.26365661621094,44.03169746398926,13.25,31.057449315380286 40616,2014-05-01,KO,40.790000915527344,40.79999923706055,40.2599983215332,30.16245460510254,15385800.0,3.0,0.4634938611038173,31.092219623474538,27.9020838890987,61.96844198268467,81.44244490383235,23.470311573987026,29.173806635538735,28.600962670644126,13.25,31.057449315380286 40617,2014-05-01,MCD,100.68000030517578,101.04000091552734,100.33000183105469,78.6424789428711,3531400.0,3.0,0.7965456647225864,79.62398344027235,75.5850535775499,60.10357190718817,92.83933181790533,19.622980095145877,76.84231719970703,75.62522214253744,13.25,31.057449315380286 40618,2014-05-01,MMM,139.5,141.49000549316406,139.1199951171875,103.81593322753906,3997400.0,3.0,1.0210080789714624,103.7826864547853,97.38845993803696,61.054409617381154,183.6321051514439,30.44330113622503,99.99734700520834,98.54521598815919,13.25,31.057449315380286 40619,2014-05-01,MRK,55.86832046508789,57.09923553466797,55.86832046508789,42.435394287109375,12287276.0,3.0,0.5356655913991517,42.1742787029824,38.72843011354592,63.11579852619839,234.07381234097784,41.939277553869964,40.17198740641276,39.87253640492757,13.25,31.057449315380286 40620,2014-05-01,MSFT,40.2400016784668,40.36000061035156,39.95000076293945,34.003700256347656,28787400.0,3.0,0.2023814175108214,34.83905959511605,33.17260460471305,54.14403186592093,-10.788398498907283,9.671940166100581,34.133771642049155,33.06963488260905,13.25,31.057449315380286 40621,2014-05-01,NKE,36.404998779296875,36.689998626708984,36.29499816894531,32.86983871459961,4818200.0,3.0,-0.25194200440920866,33.72369156560244,32.0020090035504,46.39667119306144,-42.37128692989679,18.212369414221953,33.11550362904867,33.817017269134524,13.25,31.057449315380286 40622,2014-05-01,PG,82.38999938964844,82.47000122070312,81.76000213623047,62.72238540649414,5305000.0,3.0,0.6642771279253807,63.18834574853523,60.04466168249505,59.782017139746536,118.81574323635319,13.061540505333003,61.11131795247396,60.133935165405276,13.25,31.057449315380286 40623,2014-05-01,TRV,90.63999938964844,90.91999816894531,90.25,72.9451904296875,2753600.0,3.0,1.3036807318831194,73.29076711114786,66.53947199407676,66.96452831954937,174.76998913503735,61.42093392795298,69.09542287190756,67.84244600931804,13.25,31.057449315380286 40624,2014-05-01,UNH,75.05000305175781,75.4000015258789,74.26000213623047,64.77862548828125,4598000.0,3.0,-0.9432113118955101,71.86838859579451,62.764870986725036,44.91715608906214,-117.62667652438209,35.45571928660064,68.35392684936524,66.53379561106364,13.25,31.057449315380286 40625,2014-05-01,V,51.025001525878906,51.82749938964844,50.84000015258789,48.23373031616211,14273200.0,3.0,-0.7150480318317634,50.1533952521064,45.94054357540825,45.84376726286237,-45.19511882042092,6.469472362564408,48.98454233805339,50.67932840983073,13.25,31.057449315380286 40626,2014-05-01,VZ,46.630001068115234,47.22999954223633,46.599998474121094,29.804922103881836,22778800.0,3.0,-0.02192469927458518,30.57822833442354,29.080898519519334,51.10915724285744,-40.315792487165254,3.2814906692211236,29.741262753804524,29.49981425603231,13.25,31.057449315380286 40627,2014-05-01,WBA,68.02999877929688,70.06999969482422,67.75,51.618892669677734,7852200.0,3.0,0.5237500380216034,51.49887569174412,47.151726648954124,59.60993296712403,203.41953803851743,34.53899357360351,49.11167984008789,48.98153165181478,13.25,31.057449315380286 40628,2014-05-01,WMT,79.7300033569336,79.7300033569336,79.16000366210938,65.07355499267578,5098000.0,3.0,0.7562619878843009,65.33536886062934,62.01366068038627,62.733590871897036,171.3646894473437,39.67205244623816,63.23919626871745,61.87154013315837,13.25,31.057449315380286 40629,2014-05-02,AAPL,21.155000686645508,21.2214298248291,21.061071395874023,18.689573287963867,191514400.0,4.0,0.5085047281974191,19.161238982532776,15.291157219554623,65.75165025062859,169.53490114418832,51.866552764611484,17.151623344421388,16.93989397684733,12.90999984741211,18.751665243555426 40630,2014-05-02,AMGN,113.12999725341797,113.72000122070312,111.66999816894531,86.54313659667969,4319200.0,4.0,-1.837784070371555,92.88962016343882,83.88874897718617,43.82655756363394,-79.74492964104249,34.021289398539714,90.41971333821614,92.7986946105957,12.90999984741211,18.751665243555426 40631,2014-05-02,AXP,86.7699966430664,87.30999755859375,86.41000366210938,75.52857971191406,3707400.0,4.0,-0.4699540383424221,77.3272537917267,73.62387001808774,47.5325180194095,-47.795274547774575,19.992419364379614,76.50490239461263,77.41513442993164,12.90999984741211,18.751665243555426 40632,2014-05-02,BA,128.6999969482422,130.39999389648438,128.61000061035156,111.68238067626953,3762900.0,4.0,0.7567509323588695,113.24500046065805,104.94045180984978,53.20683016848636,102.83879981721897,12.739694593420664,108.59823099772136,108.89599609375,12.90999984741211,18.751665243555426 40633,2014-05-02,CAT,104.93000030517578,105.58000183105469,104.7300033569336,80.58546447753906,2677000.0,4.0,1.348253103511297,81.59937462909579,76.7431874741757,64.97304371778348,105.94509724710865,33.4754728128573,78.029030863444,75.74724362691244,12.90999984741211,18.751665243555426 40634,2014-05-02,CRM,52.08000183105469,53.040000915527344,51.619998931884766,52.439998626708984,6515700.0,4.0,-1.5263672854835377,58.332401478230956,49.814598262369636,44.08010414922156,-104.39398049227901,25.84945301565686,54.94066670735677,58.3593334197998,12.90999984741211,18.751665243555426 40635,2014-05-02,CSCO,23.110000610351562,23.1200008392334,22.899999618530273,17.057960510253906,18757000.0,4.0,0.15567836552119374,17.535869016086846,16.721334467494696,54.39581878884934,33.65441882515623,2.3685100833038866,16.93426446914673,16.583574628829957,12.90999984741211,18.751665243555426 40636,2014-05-02,CVX,123.9000015258789,125.80000305175781,123.58000183105469,83.56446075439453,5406100.0,4.0,1.4488883523492149,86.18783606530985,77.25399666784443,61.401040821250184,90.20608034866353,28.628409424921493,80.80667775472006,78.62767779032389,12.90999984741211,18.751665243555426 40637,2014-05-02,DIS,79.62000274658203,80.55000305175781,79.62000274658203,73.91059875488281,7599300.0,4.0,-0.04975979061981661,74.61550932717105,70.78249024558286,54.10055293462304,57.58228812963077,1.291383963703165,73.02249043782552,73.31944491068522,12.90999984741211,18.751665243555426 40638,2014-05-02,GS,160.4600067138672,161.83999633789062,158.57000732421875,133.36044311523438,2561500.0,4.0,-0.8815227903619132,136.80110042647377,128.54230319901453,46.04451911700231,-12.82965606909335,12.20080267552281,134.48405965169272,136.9731424967448,12.90999984741211,18.751665243555426 40639,2014-05-02,HD,79.31999969482422,80.16000366210938,79.16000366210938,63.83392333984375,3738400.0,4.0,0.18967193204188249,65.15647627713021,60.41783707736197,51.923415746176396,55.3692953175524,16.648264112467317,63.12749684651693,63.40710372924805,12.90999984741211,18.751665243555426 40640,2014-05-02,HON,87.92926788330078,88.51082611083984,87.7767333984375,72.47953796386719,2968209.0,4.0,-0.0069937518861138415,74.07289934848086,71.12547940518124,50.3238906455788,-9.031308267642865,3.1662932238739123,72.55694859822592,73.0078556060791,12.90999984741211,18.751665243555426 40641,2014-05-02,IBM,185.2294464111328,185.31549072265625,182.83938598632812,122.31575775146484,3190195.0,4.0,0.49196858208321714,126.96992124908664,120.54824510223173,51.96037482004865,-23.578408446995013,5.86829041261255,123.3139633178711,120.36106936136882,12.90999984741211,18.751665243555426 40642,2014-05-02,INTC,26.559999465942383,26.639999389648438,26.399999618530273,20.15875816345215,24235200.0,4.0,0.16632001129267948,20.742538297654207,19.892499315260835,55.81870804098486,29.596058726801385,4.772743807563088,20.062577120463054,19.435271549224854,12.90999984741211,18.751665243555426 40643,2014-05-02,JNJ,100.16999816894531,100.37999725341797,98.87999725341797,76.80071258544922,8744200.0,4.0,0.936542048255177,78.92908392299209,74.53545159946886,58.051376354769566,51.837458693115394,12.567394109774584,76.23539428710937,73.74523366292318,12.90999984741211,18.751665243555426 40644,2014-05-02,JPM,55.83000183105469,56.369998931884766,55.439998626708984,42.58332061767578,15153800.0,4.0,-0.5145377248245921,45.60993539665148,40.776426679154184,44.863254615834656,-58.63080300743385,18.735363832144664,44.15758107503255,44.04083786010742,12.90999984741211,18.751665243555426 40645,2014-05-02,KO,40.790000915527344,40.959999084472656,40.630001068115234,30.28819465637207,14197000.0,4.0,0.45709729868224613,31.103889296572493,28.10343072601051,62.93669012219206,90.18596548996952,27.364827755922,29.235443178812663,28.645780436197917,12.90999984741211,18.751665243555426 40646,2014-05-02,MCD,101.11000061035156,102.27999877929688,100.98999786376953,79.0085678100586,4934000.0,4.0,0.8076993871118106,79.72821588801652,75.77448415470808,61.25317244260973,119.78490097898559,32.97312577525779,76.96772816975911,75.73739662170411,12.90999984741211,18.751665243555426 40647,2014-05-02,MMM,141.6300048828125,141.8300018310547,139.8699951171875,103.30723571777344,5758500.0,4.0,1.090055436620716,104.15001475011239,97.31456731165518,59.63745105754718,177.5356970856267,31.97929242730919,100.18633626302083,98.71222648620605,12.90999984741211,18.751665243555426 40648,2014-05-02,MRK,56.74618148803711,56.803436279296875,55.286258697509766,41.438926696777344,12659106.0,4.0,0.526459006977106,42.286666718461305,38.75910735990783,57.82932097646427,156.03233598284984,30.00296840812472,40.23438542683919,39.93309103647868,12.90999984741211,18.751665243555426 40649,2014-05-02,MSFT,40.310001373291016,40.34000015258789,39.65999984741211,33.74018096923828,43416600.0,4.0,0.15733707607665082,34.68555322824135,33.2138989812313,52.6798820918994,-41.715213819754716,3.532996944452966,34.11563657124837,33.12824312845866,12.90999984741211,18.751665243555426 40650,2014-05-02,NKE,36.46500015258789,36.76499938964844,36.41999816894531,32.901397705078125,4048000.0,4.0,-0.23362976281787695,33.670262404832975,32.01036217555032,46.58155682342467,-22.358553996074434,16.128700545413476,33.02114365895589,33.83659626642863,12.90999984741211,18.751665243555426 40651,2014-05-02,PG,82.22000122070312,82.5999984741211,81.75,62.40243148803711,6629200.0,4.0,0.6366188992143194,63.23201227648293,60.18799314038718,57.93797169833856,107.95009215325783,14.859178127995424,61.21848932902018,60.21107400258382,12.90999984741211,18.751665243555426 40652,2014-05-02,TRV,90.98999786376953,91.68000030517578,90.83999633789062,73.08172607421875,2100100.0,4.0,1.3576152661738945,73.71694043376336,66.59676272175422,67.32931590692841,172.05862148700203,65.1294104707402,69.30342483520508,67.99017168680827,12.90999984741211,18.751665243555426 40653,2014-05-02,UNH,74.68000030517578,75.33000183105469,74.51000213623047,64.84778594970703,3794700.0,4.0,-0.957752829673737,71.31710268238484,62.69213880321086,45.140858203021764,-105.1564407527297,35.45571928660063,68.16666412353516,66.59811286926269,12.90999984741211,18.751665243555426 40654,2014-05-02,V,51.435001373291016,51.775001525878906,51.0,47.8428840637207,10908800.0,4.0,-0.675667065033295,49.73745381939098,46.10863420856312,44.836158014174224,-46.013492639428364,6.469472362564403,48.84879786173503,50.63719259897868,12.90999984741211,18.751665243555426 40655,2014-05-02,VZ,46.959999084472656,47.40999984741211,46.810001373291016,29.741802215576172,18140200.0,4.0,-0.013191891408038003,30.557702098716277,29.07175861753128,50.627564458967846,-23.910317077622615,7.072158991140635,29.75030937194824,29.50974785486857,12.90999984741211,18.751665243555426 40656,2014-05-02,WBA,69.43000030517578,69.80000305175781,68.63999938964844,51.195125579833984,4238400.0,4.0,0.5791857654166108,51.71007692514931,47.0721195012423,58.13185503810373,186.0908024941671,34.53899357360351,49.170166142781575,49.121409225463864,12.90999984741211,18.751665243555426 40657,2014-05-02,WMT,79.5999984741211,79.76000213623047,79.01000213623047,64.5999984741211,5620000.0,4.0,0.7295094669792803,65.43949095734658,62.04507439604697,59.765649573961895,141.79716361162505,35.38437639315376,63.34098510742187,61.96294676462809,12.90999984741211,18.751665243555426 40716,2014-05-05,AAPL,21.07642936706543,21.46428680419922,21.071428298950195,18.953872680664062,287067200.0,0.0,0.551162098164184,19.4039314359929,15.266527166912372,67.44041080804604,159.32897454768315,55.68608946778423,17.223207219441733,16.986388142903646,13.289999961853027,23.316362933337377 40717,2014-05-05,AMGN,111.38999938964844,113.33999633789062,110.86000061035156,87.12820434570312,2544500.0,0.0,-1.7288881624826757,92.41193954423113,83.90992706343488,44.750842405841205,-78.34918320273768,36.76144650280165,90.16952082316081,92.7691660563151,13.289999961853027,23.316362933337377 40718,2014-05-05,AXP,86.0,87.41999816894531,85.75,75.90218353271484,3340000.0,0.0,-0.42059955571281193,77.00926316735195,73.78460203650548,48.52504510487554,-47.31986987362135,25.366269106449057,76.39111022949218,77.44244791666667,13.289999961853027,23.316362933337377 40719,2014-05-05,BA,129.0,132.3800048828125,128.9499969482422,113.4185562133789,4026500.0,0.0,0.9595187682176771,113.87058604431951,104.70851399230159,55.52406684645484,137.2152469585786,23.22481636305785,108.8669657389323,109.03892962137859,13.289999961853027,23.316362933337377 40720,2014-05-05,CAT,104.66000366210938,104.80000305175781,103.80999755859375,80.20944213867188,3166400.0,0.0,1.2712957966379577,81.68297098503967,76.88582936896424,63.431096464303636,78.6863847592779,22.315191150077222,78.22600123087565,75.89099451700847,13.289999961853027,23.316362933337377 40721,2014-05-05,CRM,52.970001220703125,53.83000183105469,52.0,53.650001525878906,7025800.0,0.0,-1.3684634196867762,58.295321856711745,49.77567805173552,46.07696107978972,-67.33681722931324,19.17167160679096,54.82800013224284,58.2251667658488,13.289999961853027,23.316362933337377 40722,2014-05-05,CSCO,22.899999618530273,23.0,22.719999313354492,17.072830200195312,17859200.0,0.0,0.13815527604257838,17.53014971799896,16.74564297609284,54.5697451949671,8.243078318439492,10.296014594898669,16.971527830759683,16.591761541366576,13.289999961853027,23.316362933337377 40723,2014-05-05,CVX,124.81999969482422,125.8499984741211,124.33999633789062,83.9932632446289,4224400.0,0.0,1.417535858676473,86.40030580421731,77.48105787376122,62.43983592767492,92.3709486562455,28.95552138912132,81.0239860534668,78.79595959981283,13.289999961853027,23.316362933337377 40724,2014-05-05,DIS,80.41999816894531,81.30999755859375,79.80000305175781,74.74807739257812,5669800.0,0.0,0.10048408956340893,74.78069753440357,70.69000711647533,55.95133408095481,103.25454105775736,6.33446695244742,73.04917958577474,73.40626118977865,13.289999961853027,23.316362933337377 40725,2014-05-05,GS,156.5,156.89999389648438,154.52000427246094,131.23678588867188,3015700.0,0.0,-0.9917011216726905,136.00920084975007,128.7558763597226,43.60934378963248,-89.44031483053406,25.3101604902144,134.1874796549479,136.90521138509115,13.289999961853027,23.316362933337377 40726,2014-05-05,HD,79.04000091552734,79.18000030517578,78.55999755859375,63.263092041015625,3521000.0,0.0,0.1556579602577699,65.15422105313402,60.417678360928484,49.769187796711385,16.239518183513084,8.662897511941747,63.081135813395186,63.44683984120687,13.289999961853027,23.316362933337377 40727,2014-05-05,HON,87.8720703125,88.5584945678711,87.53839111328125,72.6678237915039,3372459.0,0.0,-0.009116084749493325,74.01486915731337,71.12701087808702,50.9546978798218,-5.926397401709604,6.322217349027362,72.5470090230306,73.0328000386556,13.289999961853027,23.316362933337377 40728,2014-05-05,IBM,182.64817810058594,183.06883239746094,181.45315551757812,122.20072937011719,2324317.0,0.0,0.36065117541446057,126.98313294245705,120.50244750187889,51.77480385129084,-80.10064944614618,0.5549884037642474,123.41171875,120.53773206075033,13.289999961853027,23.316362933337377 40729,2014-05-05,INTC,26.15999984741211,26.260000228881836,25.989999771118164,20.14720344543457,20738900.0,0.0,0.1459746098139867,20.727332205035065,19.925633340619232,55.669151426194816,-19.779187428085322,12.488918340652209,20.093741861979165,19.46586545308431,13.289999961853027,23.316362933337377 40730,2014-05-05,JNJ,99.29000091552734,100.16999816894531,99.04000091552734,77.3343276977539,5438200.0,0.0,0.8718445199528588,78.98555576175585,74.60117138057814,59.60237393238249,56.26131488006871,12.567394109774584,76.34031143188477,73.89840825398763,13.289999961853027,23.316362933337377 40731,2014-05-05,JPM,53.880001068115234,54.7400016784668,53.70000076293945,41.54133224487305,25232300.0,0.0,-0.5841778289526189,45.16187180085472,40.796205057665794,40.873875950551216,-99.5026383596431,36.611828327662934,44.01525014241536,44.016496340433754,13.289999961853027,23.316362933337377 40732,2014-05-05,KO,40.650001525878906,40.93000030517578,40.54999923706055,30.14766502380371,10163500.0,0.0,0.4356663198430013,31.07629429649047,28.3188942258484,61.137134930332884,77.9009527053239,23.99224855083396,29.292641894022623,28.683119201660155,13.289999961853027,23.316362933337377 40733,2014-05-05,MCD,101.37999725341797,101.37999725341797,100.58999633789062,78.78266906738281,3483500.0,0.0,0.7892130945581641,79.77076791206864,75.98664633353684,60.14686336854519,91.18769075818577,25.76977136021516,77.11494903564453,75.82829920450847,13.289999961853027,23.316362933337377 40734,2014-05-05,MMM,139.13999938964844,141.0500030517578,138.64999389648438,103.66848754882812,2710900.0,0.0,1.160547894958583,104.55421804300985,97.26057001241006,60.314079536315,143.56246114883498,21.67319103104653,100.37041015625,98.86645762125652,13.289999961853027,23.316362933337377 40735,2014-05-05,MRK,55.4484748840332,55.98282241821289,55.10496139526367,41.730751037597656,8525480.0,0.0,0.53652577278622,42.43264510948503,38.79178154151595,58.872929643330075,122.5299096064572,26.46206800561741,40.32857577006022,39.99568430582682,13.289999961853027,23.316362933337377 40736,2014-05-05,MSFT,39.52000045776367,39.63999938964844,39.29999923706055,33.51915740966797,22460900.0,0.0,0.10262140124282126,34.69150159354899,33.17054750923421,51.4721879482199,-104.8371455726046,3.625591266245913,34.09495112101237,33.178105131785074,13.289999961853027,23.316362933337377 40737,2014-05-05,NKE,36.334999084472656,36.71500015258789,36.130001068115234,33.03662109375,4655600.0,0.0,-0.20583306660220302,33.685012751085175,32.01589533759891,47.38594402097352,-28.72957654273293,21.82417520241312,32.99229462941488,33.85161320368449,13.289999961853027,23.316362933337377 40738,2014-05-05,PG,81.63999938964844,81.87999725341797,81.47000122070312,62.2348747253418,4563600.0,0.0,0.5943280791349252,63.18807993877715,60.42710713397676,56.98569169961241,70.23502905871806,9.639509304711682,61.33115921020508,60.27975234985352,13.289999961853027,23.316362933337377 40739,2014-05-05,TRV,90.81999969482422,90.91999816894531,89.93000030517578,72.80062866210938,1911400.0,0.0,1.3619765434565494,74.0242204679565,66.72716731890873,65.78227259521057,133.42146200514577,47.03839437995061,69.48733393351237,68.12988586425782,13.289999961853027,23.316362933337377 40740,2014-05-05,UNH,74.83000183105469,75.30999755859375,74.30000305175781,65.02063751220703,4476100.0,0.0,-0.9444424659139514,70.80572431703331,62.659014147322154,45.710897869034646,-97.03042403720292,37.132077570690406,67.9906369527181,66.66459293365479,13.289999961853027,23.316362933337377 40741,2014-05-05,V,50.9375,51.970001220703125,50.75,48.477149963378906,13792800.0,0.0,-0.5865164116995629,49.721098745868005,46.11165043015738,46.799152433370075,-31.384094758303785,9.435046357252709,48.722103627522785,50.59238942464193,13.289999961853027,23.316362933337377 40742,2014-05-05,VZ,47.13999938964844,47.43000030517578,47.029998779296875,29.91222381591797,12612600.0,0.0,0.007395272519318041,30.55090728463566,29.070923464876056,51.89365648512932,-1.3753335474816777,7.502750439990635,29.771279271443685,29.522625637054443,13.289999961853027,23.316362933337377 40743,2014-05-05,WBA,68.69999694824219,70.0,68.5999984741211,51.93115234375,4172200.0,0.0,0.6747322935123705,52.10817146338714,46.956542586905826,59.91761031519537,182.37079128297833,35.833744451114875,49.29655545552571,49.256659825642906,13.289999961853027,23.316362933337377 40744,2014-05-05,WMT,78.86000061035156,78.94999694824219,78.51000213623047,64.19176483154297,4591000.0,0.0,0.6676703698026927,65.47803828761829,62.11348583652722,57.34618150739729,84.36313642307599,22.035723110928227,63.40956967671712,62.048225529988606,13.289999961853027,23.316362933337377 40745,2014-05-06,AAPL,21.492856979370117,21.586071014404297,21.22892951965332,18.747297286987305,374564400.0,1.0,0.5618231161848506,19.56917477980922,15.325024400793803,64.85472512468124,140.4497517730488,57.49416418236565,17.28126074473063,17.025670528411865,13.800000190734863,15.940789593798222 40746,2014-05-06,AMGN,112.55999755859375,113.66999816894531,112.19999694824219,86.4354019165039,3760900.0,1.0,-1.6791347171783997,91.92489903011833,83.89350688418833,43.86667199165814,-68.41305136730284,34.33177956948932,89.9385762532552,92.69196510314941,13.800000190734863,15.940789593798222 40747,2014-05-06,AXP,87.25,87.25,86.08000183105469,74.8943099975586,3269400.0,1.0,-0.4575385244831267,77.00634929574343,73.75275943838741,46.09175771812878,-56.486972186527716,25.366269106449053,76.25845464070638,77.43404172261556,13.800000190734863,15.940789593798222 40748,2014-05-06,BA,131.75,131.9199981689453,130.6999969482422,112.44734191894531,4032000.0,1.0,1.0299719862922103,114.25712903687779,104.7723486547726,53.97723449040776,132.4552270523909,23.22481636305786,109.0792610168457,109.10371259053548,13.800000190734863,15.940789593798222 40749,2014-05-06,CAT,104.20999908447266,104.47000122070312,103.5999984741211,79.71061706542969,2836300.0,1.0,1.1567215954200236,81.5929622501505,77.2330616145956,61.430416375446846,62.11292935398551,19.869658373431037,78.42007675170899,76.01320826212564,13.800000190734863,15.940789593798222 40750,2014-05-06,CRM,53.18000030517578,53.709999084472656,51.65999984741211,51.779998779296875,6947000.0,1.0,-1.3783285482663743,58.30386478825121,49.548134876055435,43.58849589250177,-90.42887017870514,21.097799822911753,54.675333404541014,58.06233342488607,13.800000190734863,15.940789593798222 40751,2014-05-06,CSCO,22.84000015258789,22.889999389648438,22.6299991607666,16.89436912536621,21815200.0,1.0,0.10861572958672738,17.53519367864145,16.73093238184439,52.10265209437403,-34.42388300649865,14.027154898169613,17.00456295013428,16.59476211865743,13.800000190734863,15.940789593798222 40752,2014-05-06,CVX,125.0,125.69000244140625,124.5199966430664,83.73198699951172,5600000.0,1.0,1.3559751348645364,86.43502373183853,77.95756660019273,61.39829463241923,83.96441676677654,28.955521389121326,81.22767181396485,78.95125312805176,13.800000190734863,15.940789593798222 40753,2014-05-06,DIS,81.58999633789062,81.62999725341797,80.80000305175781,74.57320404052734,10696500.0,1.0,0.20310140248280106,75.02747391554051,70.61808882860011,55.4682031263045,124.2444416734541,9.404378217348672,73.09642181396484,73.48847579956055,13.800000190734863,15.940789593798222 40754,2014-05-06,GS,155.85000610351562,155.85000610351562,154.17999267578125,129.71751403808594,3073100.0,1.0,-1.1879172140948242,136.01147594910174,128.4161729766795,41.96674351109159,-106.00776462635149,26.29774377360736,133.87467193603516,136.8094497680664,13.800000190734863,15.940789593798222 40755,2014-05-06,HD,78.63999938964844,78.76000213623047,77.3499984741211,62.24207305908203,6475800.0,1.0,0.04578614950050053,65.15202888284273,60.44318557943754,46.22092081118742,-36.10864664388043,5.310765165645102,63.02110748291015,63.46569569905599,13.800000190734863,15.940789593798222 40756,2014-05-06,HON,88.0818099975586,88.21527862548828,87.300048828125,71.85964965820312,2697800.0,1.0,-0.07514472557815566,74.023374715666,71.09339774527152,48.23499239864869,-51.30394030415611,9.475969604841088,72.53680852254232,73.01798464457194,13.800000190734863,15.940789593798222 40757,2014-05-06,IBM,182.53346252441406,182.55258178710938,180.92733764648438,121.41486358642578,3335380.0,1.0,0.19096703444888874,126.98941284040757,120.20929245134047,50.50013627664672,-110.11879679086053,2.942704341657434,123.44962743123372,120.6738229115804,13.800000190734863,15.940789593798222 40758,2014-05-06,INTC,26.15999984741211,26.3799991607666,26.0,20.170303344726562,21818000.0,1.0,0.13021367914241466,20.728227760837292,19.919786117031357,55.91344162051459,-18.862216532256166,6.974835296300539,20.126948674519856,19.494045702616372,13.800000190734863,15.940789593798222 40759,2014-05-06,JNJ,100.0199966430664,100.0199966430664,99.51000213623047,76.95537567138672,5795900.0,1.0,0.7809902319151547,78.98772098627171,74.72428768072047,58.026225568752075,50.13890407905261,12.567394109774584,76.4514155069987,74.02875900268555,13.800000190734863,15.940789593798222 40760,2014-05-06,JPM,54.040000915527344,54.060001373291016,53.31999969482422,40.86711120605469,25327400.0,1.0,-0.685865881392246,44.87503434625155,40.64939573797696,38.5776584005971,-111.32818092823256,39.70809826588597,43.82760442097982,43.97914123535156,13.800000190734863,15.940789593798222 40761,2014-05-06,KO,40.52000045776367,40.65999984741211,40.45000076293945,29.947967529296875,9359900.0,1.0,0.3979805240984007,31.041011215668174,28.492490218657995,58.67102239959695,59.676657837677226,19.755193147827264,29.34417006174723,28.718108081817626,13.800000190734863,15.940789593798222 40762,2014-05-06,MCD,101.05999755859375,101.30000305175781,100.80000305175781,78.63467407226562,3075100.0,1.0,0.7539297820403021,79.6052686956237,76.45905015203253,59.41952990180088,86.91128021274093,25.76977136021516,77.23880132039388,75.9041197458903,13.800000190734863,15.940789593798222 40763,2014-05-06,MMM,140.27999877929688,140.42999267578125,139.1699981689453,102.6952896118164,2299700.0,1.0,1.124917388482089,104.71258823019424,97.46272838967882,57.62207989308843,120.81919722856252,21.673191031046528,100.53924611409505,98.98701197306315,13.800000190734863,15.940789593798222 40764,2014-05-06,MRK,56.05915832519531,56.078243255615234,54.42748260498047,40.648860931396484,14502538.0,1.0,0.45199396233815037,42.389997485814305,38.971086498560695,53.76965194667946,69.04958050379169,14.053101824674313,40.40758107503255,40.02847493489583,13.800000190734863,15.940789593798222 40765,2014-05-06,MSFT,39.290000915527344,39.349998474121094,38.95000076293945,33.20463180541992,27112400.0,1.0,0.033493158783507226,34.72616042742132,33.072983173042545,49.79179577880584,-142.9307084365849,10.086590248645134,34.054146957397464,33.21738103230794,13.800000190734863,15.940789593798222 40766,2014-05-06,NKE,36.494998931884766,36.584999084472656,36.10499954223633,32.56782150268555,4585200.0,1.0,-0.21910647065942612,33.610298466711406,32.15461738106692,44.957995212706614,-63.521812874661634,22.310376511135992,32.95307839711507,33.84997879664103,13.800000190734863,15.940789593798222 40767,2014-05-06,PG,81.76000213623047,81.76000213623047,81.12000274658203,61.800655364990234,4591300.0,1.0,0.5197826947240571,63.1575800094156,60.55495546726897,54.580713928486134,38.82715673788505,3.3630288549794543,61.393584442138675,60.336029561360675,13.800000190734863,15.940789593798222 40768,2014-05-06,TRV,90.31999969482422,90.62999725341797,89.80999755859375,72.18224334716797,2301000.0,1.0,1.3005425157088126,74.16297195952204,66.9803248544428,62.513407340905,110.34199916427951,44.80210101147211,69.64848861694335,68.25676574707032,13.800000190734863,15.940789593798222 40769,2014-05-06,UNH,75.12999725341797,75.5999984741211,74.88999938964844,65.04656982421875,4728200.0,1.0,-0.9211825666720017,70.29785463281627,62.663864880123185,45.798307663637985,-82.44827383659748,32.06853906569929,67.81720123291015,66.72447191874186,13.800000190734863,15.940789593798222 40770,2014-05-06,V,51.67499923706055,51.755001068115234,51.29999923706055,48.06288528442383,10873200.0,1.0,-0.5430318410362176,49.73895508644022,46.139432364731654,45.700364150037785,-27.90692742706989,9.435046357252705,48.60204022725423,50.529896354675294,13.800000190734863,15.940789593798222 40771,2014-05-06,VZ,47.36000061035156,47.47999954223633,47.2599983215332,29.962711334228516,14031400.0,1.0,0.02746803463510261,30.542979581654446,29.071275942027196,52.26877280912399,15.672298488304964,8.63408460107742,29.79185136159261,29.53499240875244,13.800000190734863,15.940789593798222 40772,2014-05-06,WBA,69.44999694824219,69.79000091552734,68.73999786376953,51.13564682006836,3863700.0,1.0,0.6784422974701982,52.28202661056698,47.05628363113224,57.1903066396288,151.2423037892719,35.83374445111487,49.40733210245768,49.357195663452146,13.800000190734863,15.940789593798222 40773,2014-05-06,WMT,78.33000183105469,78.38999938964844,77.97000122070312,63.69369888305664,5638900.0,1.0,0.5718803989753596,65.47760423413355,62.17107206591528,54.55856819036835,35.270993332945196,9.564038400169029,63.44358965555827,62.11262887318929,13.800000190734863,15.940789593798222 40774,2014-05-07,AAPL,21.258928298950195,21.331785202026367,20.9903564453125,18.681692123413086,282864400.0,2.0,0.5585397626545543,19.69795716756307,15.413516488137613,64.0479666049821,111.82723164777461,45.09682865000853,17.3310297648112,17.058965651194253,13.399999618530273,42.79614355086908 40775,2014-05-07,AMGN,111.72000122070312,112.83999633789062,110.77999877929688,86.8125991821289,2823900.0,2.0,-1.5909288489023652,91.50627158196373,83.91105935065345,44.484449095307426,-75.20283220875362,39.29266667981665,89.73688354492188,92.60317942301432,13.399999618530273,42.79614355086908 40776,2014-05-07,AXP,86.79000091552734,88.05000305175781,86.11000061035156,76.44086456298828,4601500.0,2.0,-0.35789332357677495,77.13380932699557,73.75475955117825,50.06644026246727,-18.034226939032635,14.696000651066358,76.18226318359375,77.43205604553222,13.399999618530273,42.79614355086908 40777,2014-05-07,BA,130.77000427246094,131.10000610351562,129.1999969482422,112.66340637207031,2900600.0,2.0,1.09066871481879,114.56055097430482,105.06467485577332,54.270425503172675,103.808609523977,11.614878590685072,109.28156890869141,109.17010243733723,13.399999618530273,42.79614355086908 40778,2014-05-07,CAT,104.0999984741211,104.66000366210938,103.43000030517578,80.28619384765625,3399800.0,2.0,1.0996884278579984,81.64485654544193,77.39829607296629,62.829836613257925,65.81469707555904,21.389777388622573,78.58908971150716,76.14971987406413,13.399999618530273,42.79614355086908 40779,2014-05-07,CRM,51.709999084472656,51.79999923706055,49.18000030517578,50.43000030517578,9039300.0,2.0,-1.4780423757356473,58.2860391903932,49.08796059598376,41.898594043239584,-148.31153175677687,33.46107560362459,54.46800003051758,57.88550008138021,13.399999618530273,42.79614355086908 40780,2014-05-07,CSCO,22.719999313354492,22.899999618530273,22.43000030517578,17.00590705871582,38895200.0,2.0,0.09313203710833307,17.535302315603655,16.72561839972838,53.462952370736694,-51.680904802433176,21.757850540121666,17.022392336527506,16.59765556653341,13.399999618530273,42.79614355086908 40781,2014-05-07,CVX,125.94999694824219,126.77999877929688,125.63999938964844,84.57618713378906,5436000.0,2.0,1.359634690910184,86.54989202823425,78.40752145443177,63.436870366430774,101.08744941116369,36.236133386731154,81.43180414835612,79.12460136413574,13.399999618530273,42.79614355086908 40782,2014-05-07,DIS,81.6500015258789,82.44000244140625,80.12000274658203,73.89220428466797,11906800.0,2.0,0.226860269374086,75.10579932386254,70.60602852647925,53.60356454260404,102.20751691307633,16.784322751164073,73.11912333170572,73.53801968892415,13.399999618530273,42.79614355086908 40783,2014-05-07,GS,155.41000366210938,156.30999755859375,153.7100067138672,130.54010009765625,3260900.0,2.0,-1.2624908519630083,136.02619780761145,128.31415711182214,43.1657771762356,-94.00255108432283,27.71010137597454,133.65839182535808,136.74036305745443,13.399999618530273,42.79614355086908 40784,2014-05-07,HD,77.8499984741211,77.95999908447266,76.5199966430664,61.96873474121094,5378600.0,2.0,-0.06262229909393113,65.15258250767515,60.44022030299379,45.325982860152344,-70.31305446540004,13.47006780428237,62.95705897013347,63.48052851359049,13.399999618530273,42.79614355086908 40785,2014-05-07,HON,87.64325714111328,88.634765625,87.26190948486328,72.91108703613281,2647137.0,2.0,-0.04214487014664314,74.05650017708763,71.134814520178,51.70433745587546,-3.0788739122509368,2.954896328593513,72.54936269124349,73.02472763061523,13.399999618530273,42.79614355086908 40786,2014-05-07,IBM,181.0133819580078,181.93116760253906,178.70936584472656,121.65262603759766,3996766.0,2.0,0.07481416188332446,127.0074294943409,120.00676117948723,50.87863727429987,-133.8331338648995,12.424028465057644,123.3508529663086,120.81504809061686,13.399999618530273,42.79614355086908 40787,2014-05-07,INTC,26.260000228881836,26.450000762939453,26.219999313354492,20.301172256469727,24692800.0,2.0,0.12682114033203717,20.703253008750945,19.920837758155795,57.292718878514854,3.518602454949757,3.8018862153835675,20.15586713155111,19.523389275868734,13.399999618530273,42.79614355086908 40788,2014-05-07,JNJ,99.8499984741211,101.05000305175781,99.3499984741211,78.03805541992188,8720800.0,2.0,0.7872755390973936,79.10334350787095,74.82906768597671,61.06898944222331,85.46810147873069,23.495412150407873,76.54241231282552,74.16397349039714,13.399999618530273,42.79614355086908 40789,2014-05-07,JPM,53.54999923706055,54.119998931884766,53.2400016784668,41.41109085083008,18502600.0,2.0,-0.714325484929617,44.46685552764292,40.68981599640493,41.328696178864575,-100.77965468533431,40.363639208337894,43.66164410909017,43.9493293762207,13.399999618530273,42.79614355086908 40790,2014-05-07,KO,40.70000076293945,40.970001220703125,40.630001068115234,30.258607864379883,11115600.0,2.0,0.38869965075414115,31.04235751731474,28.639811061786823,61.190194077938315,74.40982839507585,27.917845605464116,29.4006290435791,28.750691413879395,13.399999618530273,42.79614355086908 40791,2014-05-07,MCD,101.26000213623047,102.11000061035156,100.94999694824219,79.4214096069336,4322600.0,2.0,0.7804538985649003,79.67438091176467,76.69216800791307,61.94988545437456,111.2708888851329,34.038028705390374,77.39588877360026,76.00669784545899,13.399999618530273,42.79614355086908 40792,2014-05-07,MMM,139.97999572753906,141.25,139.17999267578125,104.05924224853516,2238500.0,2.0,1.1929875166677277,105.08588076690954,97.55391796966272,60.197722405786074,136.10943773348941,26.10507215467154,100.71324310302734,99.13798967997234,13.399999618530273,42.79614355086908 40793,2014-05-07,MRK,53.61641311645508,54.24618148803711,52.97710037231445,39.74492263793945,24009575.0,2.0,0.3085053699182936,42.32958319137938,39.08844201614016,50.02188562095304,-57.72392775999065,6.861713289620303,40.42300224304199,40.04478759765625,13.399999618530273,42.79614355086908 40794,2014-05-07,MSFT,39.220001220703125,39.5099983215332,38.5099983215332,33.51065444946289,41744500.0,2.0,0.003363229215864294,34.72718383251328,33.03795670093398,51.38911729465782,-130.8438351647452,17.5176633378973,34.02807718912761,33.258382352193195,13.399999618530273,42.79614355086908 40795,2014-05-07,NKE,36.35499954223633,36.415000915527344,35.76499938964844,32.536258697509766,5605400.0,2.0,-0.22952675207829287,33.609942486471375,32.12161535959796,44.79812723737724,-93.36089557897526,28.75196307287522,32.93099053700765,33.84796813329061,13.399999618530273,42.79614355086908 40796,2014-05-07,PG,81.44999694824219,82.13999938964844,81.41999816894531,62.531944274902344,6639500.0,2.0,0.5137911790136727,63.23095846617775,60.587060637826156,57.69153860458206,77.34280355781544,9.383550753283028,61.46753921508789,60.39542630513509,13.399999618530273,42.79614355086908 40797,2014-05-07,TRV,90.33000183105469,91.51000213623047,90.33000183105469,73.13792419433594,3279200.0,2.0,1.3138260941339865,74.38552811197462,67.26692855306445,65.27233728160209,124.15495958404318,50.68189363249751,69.83694788614909,68.38001441955566,13.399999618530273,42.79614355086908 40798,2014-05-07,UNH,75.58999633789062,77.94999694824219,75.08000183105469,67.33695220947266,6383500.0,2.0,-0.7097526255171971,69.89245060004342,62.8315888591851,52.74928453017347,-37.191829072507886,0.06326011499958742,67.72529805501303,66.84577617645263,13.399999618530273,42.79614355086908 40799,2014-05-07,V,51.752498626708984,52.25,51.11000061035156,48.84457778930664,14732000.0,2.0,-0.4404170990610581,49.83613810432882,46.18524899589091,48.07990313622058,-1.3298690105165503,2.1099225075145442,48.52636642456055,50.48522090911865,13.399999618530273,42.79614355086908 40800,2014-05-07,VZ,47.52000045776367,48.43000030517578,47.45000076293945,30.36036491394043,23606200.0,2.0,0.07460318470699434,30.52770089799311,29.079612067399953,55.120177599176394,105.09182956848258,26.814754734854322,29.821308644612632,29.552946376800538,13.399999618530273,42.79614355086908 40801,2014-05-07,WBA,69.1500015258789,69.97000122070312,68.05000305175781,51.946044921875,4197900.0,2.0,0.7382646015987149,52.47609972653273,47.312009862090314,59.14983391342727,142.23885259914036,26.00829302868832,49.492831293741865,49.47506046295166,13.399999618530273,42.79614355086908 40802,2014-05-07,WMT,77.8499984741211,78.0999984741211,77.52999877929688,64.04696655273438,6086200.0,2.0,0.5184950177148551,65.49133002674051,62.178793264275114,56.12351699079795,21.45590214764752,0.608397673584477,63.48639055887858,62.18278477986654,13.399999618530273,42.79614355086908 40803,2014-05-08,AAPL,21.008928298950195,21.22892951965332,20.94285774230957,18.648391723632812,230297200.0,3.0,0.5469457670269264,19.80977262085666,15.493946708977322,63.632329376135864,97.08470106216527,42.7060991296277,17.385166041056316,17.088041718800863,13.430000305175781,22.811544221770042 40804,2014-05-08,AMGN,112.4000015258789,113.72000122070312,110.56999969482422,85.2806625366211,4161900.0,3.0,-1.6258972161465124,90.60059811051468,84.10696109358688,42.51844717255014,-76.4793559474861,32.65393337226165,89.49746958414714,92.46897417704264,13.430000305175781,22.811544221770042 40805,2014-05-08,AXP,87.87999725341797,89.27999877929688,87.66000366210938,76.99687957763672,4220200.0,3.0,-0.23139069123003253,77.11206708860966,73.7678111462536,51.39915029512328,40.597560600291494,0.6207013135356212,76.15869369506837,77.43587061564128,13.430000305175781,22.811544221770042 40806,2014-05-08,BA,130.1699981689453,131.27000427246094,130.1699981689453,112.85356903076172,2988700.0,3.0,1.1409635294310334,114.92364538537439,105.08170510901039,54.53413669314529,112.81048057779822,12.612345451906837,109.50425389607747,109.19692815144857,13.430000305175781,22.811544221770042 40807,2014-05-08,CAT,104.55000305175781,105.0199966430664,104.1500015258789,80.53176879882812,3118400.0,3.0,1.062062284957193,81.73924502646636,77.49982128823089,63.41570749890765,79.92663899488059,24.298379540117217,78.78637669881185,76.28447481791179,13.430000305175781,22.811544221770042 40808,2014-05-08,CRM,50.220001220703125,52.08000183105469,49.56999969482422,50.150001525878906,6499300.0,3.0,-1.5616580420359938,57.93575517970901,48.75824468296188,41.55294329084002,-129.3896047703032,30.9840135461352,54.29933344523112,57.70083344777425,13.430000305175781,22.811544221770042 40809,2014-05-08,CSCO,22.899999618530273,23.170000076293945,22.760000228881836,17.11744499206543,32181400.0,3.0,0.08883721817328194,17.530576608976,16.722907926241284,54.791171792992245,14.733287991971157,7.77271197818877,17.0444309870402,16.603882455825804,13.430000305175781,22.811544221770042 40810,2014-05-08,CVX,125.69999694824219,126.12999725341797,124.87000274658203,83.8123550415039,5009800.0,3.0,1.2860749774199576,86.5867598014303,78.7719934029154,60.448846134036664,78.19440320653766,26.45056996975077,81.59662806193033,79.26429951985678,13.430000305175781,22.811544221770042 40811,2014-05-08,DIS,80.20999908447266,82.2699966430664,80.06999969482422,75.0978012084961,9257700.0,3.0,0.3390624379917426,75.3171806937428,70.49864190757556,56.29427711984852,114.559643802445,16.159905999232073,73.21054153442383,73.59645970662434,13.430000305175781,22.811544221770042 40812,2014-05-08,GS,155.75999450683594,158.22000122070312,155.1999969482422,132.11814880371094,2719600.0,3.0,-1.1806459039184745,135.98443404987984,128.29212539836237,45.4043676494509,-50.971939848925395,17.895469496474902,133.53724212646483,136.6503128051758,13.430000305175781,22.811544221770042 40813,2014-05-08,HD,76.94000244140625,77.7300033569336,76.66000366210938,61.94463348388672,5485100.0,3.0,-0.14876665627960506,65.1520343795329,60.38368987888993,45.24607349733011,-67.31012694900197,13.470067804282367,62.90828615824382,63.491096369425456,13.430000305175781,22.811544221770042 40814,2014-05-08,HON,88.35829162597656,89.27352142333984,88.25341796875,72.9424819946289,2327849.0,3.0,-0.013305558003779083,74.03392070625657,71.13777805472975,51.80411227669539,49.27970933063335,6.145024733701258,72.60481287638346,73.01494420369467,13.430000305175781,22.811544221770042 40815,2014-05-08,IBM,180.84129333496094,182.18930053710938,179.9521942138672,121.40203094482422,2543767.0,3.0,-0.03703187572558875,126.7651978818378,119.82538057885556,50.457963639098004,-108.3326366025211,11.074118581980601,123.2952646891276,120.92483533223471,13.430000305175781,22.811544221770042 40816,2014-05-08,INTC,26.31999969482422,26.530000686645508,26.219999313354492,20.278079986572266,24166900.0,3.0,0.12087579477274701,20.66438894348,19.928126811219705,56.96738815612542,1.4906759891691528,0.17216052265547657,20.186051241556804,19.550058110555014,13.430000305175781,22.811544221770042 40817,2014-05-08,JNJ,100.66999816894531,101.08999633789062,100.36000061035156,77.7209701538086,5667900.0,3.0,0.7579335729080725,79.17804057467932,74.87423908840661,59.756562493587836,94.2583707513167,23.890250323425203,76.63134689331055,74.26958885192872,13.430000305175781,22.811544221770042 40818,2014-05-08,JPM,54.20000076293945,54.529998779296875,54.060001373291016,41.648597717285156,16090800.0,3.0,-0.7095360170444778,43.77260173643991,41.00788417969778,42.492057952193576,-81.0590662189496,32.47258507867001,43.529741032918295,43.91472053527832,13.430000305175781,22.811544221770042 40819,2014-05-08,KO,40.849998474121094,40.959999084472656,40.650001525878906,30.12547492980957,8538700.0,3.0,0.3663783945129566,31.014954798786782,28.795909840495447,59.58008558117017,67.2417793173008,27.91784560546413,29.452897135416666,28.78019987742106,13.430000305175781,22.811544221770042 40820,2014-05-08,MCD,102.0,102.18000030517578,101.43000030517578,79.41360473632812,3384500.0,3.0,0.7917182292573699,79.71553659848547,76.93143300600673,61.91026792780953,116.21929688448299,34.70985493144041,77.55453389485677,76.1029670715332,13.430000305175781,22.811544221770042 40821,2014-05-08,MMM,140.8800048828125,142.1199951171875,140.50999450683594,103.83070373535156,1939400.0,3.0,1.2144925218393468,105.3871499332648,97.62055117757504,59.57015834263649,145.240673597413,30.561055504561196,100.90346120198568,99.2695322672526,13.430000305175781,22.811544221770042 40822,2014-05-08,MRK,53.0057258605957,53.20610809326172,52.213741302490234,39.02604293823242,15061227.0,3.0,0.13522327308944426,42.41543362117427,38.841019320720264,47.309069382375036,-128.25672701332613,15.572201345114662,40.394768778483076,40.039584668477374,13.430000305175781,22.811544221770042 40823,2014-05-08,MSFT,39.34000015258789,39.900001525878906,38.970001220703125,33.69767379760742,32120400.0,3.0,-0.005362245997581283,34.6586209367524,33.035962574600134,52.347544581029524,-74.25216468782004,8.983433469565288,34.023826599121094,33.29729747772217,13.430000305175781,22.811544221770042 40824,2014-05-08,NKE,36.13999938964844,36.67499923706055,36.125,32.928436279296875,7965200.0,3.0,-0.20379027940546024,33.58642554474902,32.122142646779295,47.21096800895363,-23.78254850384134,20.57940359009877,32.928435961405434,33.84268229802449,13.430000305175781,22.811544221770042 40825,2014-05-08,PG,82.05999755859375,82.31999969482422,81.81999969482422,62.585269927978516,4631200.0,3.0,0.5074956996681479,63.304811209464226,60.61344555017933,57.909006355286145,91.93218470365969,12.154736647568335,61.55108057657878,60.445510164896646,13.430000305175781,22.811544221770042 40826,2014-05-08,TRV,90.9800033569336,91.52999877929688,90.91000366210938,73.27447509765625,1775400.0,3.0,1.3201540285595001,74.64489656503618,67.4428399461943,65.64605719999889,119.75723781614423,50.80917337583954,70.0460205078125,68.49409586588541,13.430000305175781,22.811544221770042 40827,2014-05-08,UNH,77.81999969482422,78.05999755859375,76.73999786376953,66.45538330078125,4943100.0,3.0,-0.606338623020676,69.16209186201573,63.17301708573817,50.186615997411124,-26.30675421778759,1.1355587534703508,67.5913330078125,66.93975715637207,13.430000305175781,22.811544221770042 40828,2014-05-08,V,52.23249816894531,53.025001525878906,52.15250015258789,49.359474182128906,14613600.0,3.0,-0.3139275792934271,49.95845177160356,46.14157302392866,49.58533112102425,53.821448527882325,8.1767134490289,48.4890754699707,50.442196146647134,13.430000305175781,22.811544221770042 40829,2014-05-08,VZ,48.06999969482422,48.630001068115234,48.06999969482422,30.606536865234375,17359200.0,3.0,0.13031990313198705,30.600877781915507,29.03862646002785,56.773887704942375,154.36888096162093,29.951615175814055,29.863341585795084,29.571881930033367,13.430000305175781,22.811544221770042 40830,2014-05-08,WBA,69.3499984741211,71.0199966430664,68.4000015258789,51.06873321533203,7113400.0,3.0,0.7067356769427136,52.58187512355609,47.44191294712262,56.265597238727835,138.11409157230005,33.79800168947729,49.586012776692705,49.53452688852946,13.430000305175781,22.811544221770042 40831,2014-05-08,WMT,78.0,78.83000183105469,78.0,64.64668273925781,4820600.0,3.0,0.5186006966469279,65.57706442750806,62.191623392926495,58.625835005687115,68.45711844831196,13.192426763472845,63.56660092671712,62.2488743464152,13.430000305175781,22.811544221770042 40832,2014-05-09,AAPL,20.876428604125977,20.9375,20.726070404052734,18.57069206237793,291597600.0,4.0,0.52543088844903,19.87979388633618,15.62997364601245,62.65096610124554,76.53589471303845,32.08788751040919,17.439151446024578,17.115843931833904,12.920000076293945,5.810306265364821 40833,2014-05-09,AMGN,110.5,111.56999969482422,109.41000366210938,85.81953430175781,3487800.0,4.0,-1.5917784204306429,90.56066176582284,83.94443466972403,43.42824161605894,-89.55764003977816,36.89207977994952,89.22007802327474,92.33130480448405,12.920000076293945,5.810306265364821 40834,2014-05-09,AXP,88.45999908447266,89.02999877929688,88.12999725341797,77.18804168701172,2344700.0,4.0,-0.11439261224776942,77.3233512900351,73.85888366479887,51.8561568677699,51.55527978837528,0.6207013135356205,76.13196334838867,77.43651657104492,12.920000076293945,5.810306265364821 40835,2014-05-09,BA,130.25999450683594,131.3300018310547,129.8800048828125,113.31165313720703,2543800.0,4.0,1.2039081872119795,115.15714224095817,105.55261499170786,55.178251718846155,110.72510585937879,10.341612638813945,109.75137557983399,109.2500104268392,12.920000076293945,5.810306265364821 40836,2014-05-09,CAT,104.95999908447266,105.30000305175781,104.30000305175781,80.62381744384766,2761800.0,4.0,1.0278227511196008,81.77290655478852,77.72696756020171,63.63794251354053,82.7570850779217,26.557757351065902,78.97020314534505,76.40537872314454,12.920000076293945,5.810306265364821 40837,2014-05-09,CRM,49.9900016784668,50.75,49.31999969482422,50.279998779296875,5307000.0,4.0,-1.5990020675879748,57.88117188103331,48.385827935861215,41.78360984324547,-131.99001649316116,32.18530321061843,54.109666697184245,57.514166768391924,12.920000076293945,5.810306265364821 40838,2014-05-09,CSCO,22.959999084472656,23.110000610351562,22.920000076293945,17.11744499206543,22593900.0,4.0,0.08445994159256642,17.52164500180403,16.759352274502124,54.791171792992245,18.615062683498273,7.772711978188775,17.0738426844279,16.608389202753703,12.920000076293945,5.810306265364821 40839,2014-05-09,CVX,125.38999938964844,126.06999969482422,124.63999938964844,83.77217102050781,4826100.0,4.0,1.2105810352336874,86.26579987682184,79.65174620472114,60.294286076414885,70.94316380580979,23.61542524757183,81.76100565592448,79.40946973164877,12.920000076293945,5.810306265364821 40840,2014-05-09,DIS,81.2699966430664,82.0199966430664,80.9000015258789,75.41990661621094,5376600.0,4.0,0.448801178829072,75.64906169509982,70.57538059615996,56.98377686640589,122.64111205453369,16.15990599923207,73.31699117024739,73.65842755635579,12.920000076293945,5.810306265364821 40841,2014-05-09,GS,157.57000732421875,157.89999389648438,155.67999267578125,131.9502716064453,2637000.0,4.0,-1.116459628122243,135.99474413760444,128.38422467343074,45.20840267666755,-47.80242996553717,17.895469496474874,133.39482727050782,136.5698735555013,12.920000076293945,5.810306265364821 40842,2014-05-09,HD,77.05999755859375,77.75,76.80999755859375,62.47523880004883,4345800.0,4.0,-0.1722358378989739,65.14374581534493,60.46674689095389,47.35967988707102,-49.69882136912105,13.201527079712482,62.88229217529297,63.5027800877889,12.920000076293945,5.810306265364821 40843,2014-05-09,HON,88.43455505371094,88.6538314819336,87.99600982666016,72.81693267822266,1921605.0,4.0,-0.00057435512078996,74.0281420380909,71.25811894823723,51.3651180440227,9.154728617880583,2.2517721245216578,72.67020187377929,73.00137634277344,12.920000076293945,5.810306265364821 40844,2014-05-09,IBM,180.66921997070312,182.2084197998047,180.08604431152344,122.1539306640625,2365634.0,4.0,-0.06425791760841548,126.55733513328278,119.74615684059418,51.69758565271462,-94.9351404881895,10.968622277780558,123.3241589864095,121.04140396118164,12.920000076293945,5.810306265364821 40845,2014-05-09,INTC,26.3700008392334,26.40999984741211,26.219999313354492,20.247283935546875,20324400.0,4.0,0.11238359352885396,20.664370281406963,19.93547179012624,56.52458097125016,-20.132105277504582,0.17216052265547607,20.216989962259927,19.575195789337158,12.920000076293945,5.810306265364821 40846,2014-05-09,JNJ,100.86000061035156,101.25,100.41000366210938,78.03805541992188,5691700.0,4.0,0.7516019844678254,79.07818104937154,75.3120479850523,60.63179467892178,98.93198450100577,25.533853835755664,76.72492141723633,74.3875275929769,12.920000076293945,5.810306265364821 40847,2014-05-09,JPM,54.220001220703125,54.310001373291016,53.68000030517578,41.380435943603516,12366500.0,4.0,-0.7190895268065773,43.494890994152094,41.02586439220044,41.53023011155908,-87.47573981651803,36.03533509001257,43.38839162190755,43.874500338236494,12.920000076293945,5.810306265364821 40848,2014-05-09,KO,40.779998779296875,40.95000076293945,40.709999084472656,30.229019165039062,8516400.0,4.0,0.35297491742477405,30.95665485331885,29.000657349134766,60.41806624100992,67.25751025692095,27.917845605464116,29.50343869527181,28.81302401224772,12.920000076293945,5.810306265364821 40849,2014-05-09,MCD,101.8499984741211,102.94999694824219,101.81999969482422,80.17698669433594,3649400.0,4.0,0.852417696059689,80.0162222954958,76.903377619055,64.22512617513269,144.22345132948112,41.69284694080563,77.73031667073568,76.2177520751953,12.920000076293945,5.810306265364821 40850,2014-05-09,MMM,140.55999755859375,141.3699951171875,140.25,104.20667266845703,2093000.0,4.0,1.2474926257191186,105.61442978417645,97.9366436716341,60.27494605066293,127.06687483145562,28.093499191272436,101.11235478719075,99.40347035725911,12.920000076293945,5.810306265364821 40851,2014-05-09,MRK,52.57633590698242,53.15839767456055,51.90839767456055,39.2965202331543,12979480.0,4.0,0.019496476900037862,42.45035224221714,38.7605471108102,48.39830574224787,-126.63801074689692,18.81854694741166,40.38243166605631,40.04712905883789,12.920000076293945,5.810306265364821 40852,2014-05-09,MSFT,39.540000915527344,39.849998474121094,39.369998931884766,33.6126594543457,29647600.0,4.0,-0.01891910728257784,34.65366835414069,33.056216289413996,51.86665779010634,-61.70584176319958,8.983433469565288,34.02892697652181,33.33057686487834,12.920000076293945,5.810306265364821 40853,2014-05-09,NKE,36.435001373291016,36.790000915527344,36.345001220703125,33.10873031616211,4817000.0,4.0,-0.16692154967646644,33.61126696102729,32.14237531192193,48.28595986639537,12.106540013896156,17.065966227034867,32.930389086405434,33.83942753473918,12.920000076293945,5.810306265364821 40854,2014-05-09,PG,82.19999694824219,82.80000305175781,82.13999938964844,62.760475158691406,7303500.0,4.0,0.5107564029196254,63.3844449358659,60.68179957097004,58.6317248778083,117.21197402763923,19.198619567826018,61.636683781941734,60.51551729838054,12.920000076293945,5.810306265364821 40855,2014-05-09,TRV,91.06999969482422,91.36000061035156,90.73999786376953,73.32264709472656,1640400.0,4.0,1.31391010198044,74.78336327989427,67.81112677137526,65.78044763053444,107.12374068115783,47.35310345440239,70.25509262084961,68.62162068684896,12.920000076293945,5.810306265364821 40856,2014-05-09,UNH,76.81999969482422,77.30000305175781,76.62000274658203,66.5072250366211,3465600.0,4.0,-0.5142708914476231,68.69427236394671,63.37809168024273,50.333402727594176,-30.909876435860653,0.25788571733884547,67.47407735188803,67.04005629221598,12.920000076293945,5.810306265364821 40857,2014-05-09,V,52.54499816894531,52.717498779296875,52.037498474121094,49.33840560913086,11795600.0,4.0,-0.21292926530674094,50.10248419657106,46.21426308736448,49.524547923920224,48.745116958939235,6.4752623948716215,48.45038045247396,50.39008255004883,12.920000076293945,5.810306265364821 40858,2014-05-09,VZ,48.36000061035156,48.68000030517578,48.25,30.600221633911133,14518100.0,4.0,0.17198369651459444,30.705919773987887,28.997335497923736,56.71842432143798,149.56507996316074,30.74488139982124,29.89101422627767,29.58904765446981,12.920000076293945,5.810306265364821 40859,2014-05-09,WBA,68.69999694824219,68.81999969482422,68.0199966430664,51.04644012451172,5083200.0,4.0,0.6722011939480055,52.427266864278266,47.987584896585986,56.19356886685461,84.73167644668335,28.561809107879295,49.69282417297363,49.57857755025228,12.920000076293945,5.810306265364821 40860,2014-05-09,WMT,78.5199966430664,79.27999877929688,78.5199966430664,65.06566619873047,4896400.0,4.0,0.5461966960343005,65.68595940746707,62.311371067386446,60.26367965560142,100.40137828874126,19.877027629898592,63.6632266998291,62.31978340148926,12.920000076293945,5.810306265364821 40919,2014-05-12,AAPL,20.981786727905273,21.2021427154541,20.97857093811035,18.801889419555664,213208800.0,0.0,0.5210297797261205,19.947150831639615,15.80399052578226,64.34364999116826,86.07017157294148,38.09826047201404,17.501474380493164,17.143026224772136,12.229999542236328,17.842597825837228 40920,2014-05-12,AMGN,111.77999877929688,112.7300033569336,111.38999938964844,86.01200866699219,3554700.0,0.0,-1.5315531647892016,90.56444663726228,83.92448540009124,43.75716346886548,-65.38133330250527,28.26361095424129,88.9937515258789,92.17195256551106,12.229999542236328,17.842597825837228 40921,2014-05-12,AXP,89.41999816894531,89.97000122070312,89.31999969482422,77.9004898071289,2343800.0,0.0,0.03540963713227541,77.53162340280159,74.09545713308708,53.54048964395838,107.1894789970215,9.118789222134014,76.11540298461914,77.45076917012533,12.229999542236328,17.842597825837228 40922,2014-05-12,BA,131.82000732421875,132.99000549316406,131.63999938964844,114.60811614990234,3288500.0,0.0,1.3429256017315794,115.27323883485433,106.4055110125578,56.96332031725474,155.06006264177282,20.189132430810712,110.00590108235677,109.3050755818685,12.229999542236328,17.842597825837228 40923,2014-05-12,CAT,105.70999908447266,106.5,105.6500015258789,81.4986801147461,3664200.0,0.0,1.059073440508044,81.79736958790507,78.11259821605002,65.68730329076737,129.86177669160512,35.39157988987992,79.15928700764974,76.5416264851888,12.229999542236328,17.842597825837228 40924,2014-05-12,CRM,50.900001525878906,53.650001525878906,50.849998474121094,53.43000030517578,6558300.0,0.0,-1.3587557884763939,57.90923402168025,48.413765932543384,47.02441028597966,-45.7009637172494,8.719856559217629,54.03233337402344,57.3525000890096,12.229999542236328,17.842597825837228 40925,2014-05-12,CSCO,23.040000915527344,23.34000015258789,23.0,17.243854522705078,40216100.0,0.0,0.09015189609923979,17.4897599731985,16.845519110053456,56.303753590867885,68.32797641466651,3.065060009942754,17.099849128723143,16.62212980588277,12.229999542236328,17.842597825837228 40926,2014-05-12,CVX,125.56999969482422,125.56999969482422,124.62999725341797,83.91287231445312,4914700.0,0.0,1.1488615993029327,85.7749513167439,80.69267868813891,60.65864260203551,64.04029387515702,23.48671978416833,81.91153564453126,79.55162455240885,12.229999542236328,17.842597825837228 40927,2014-05-12,DIS,82.08000183105469,82.94000244140625,82.08000183105469,75.85246276855469,5704400.0,0.0,0.5641701853264323,75.94967324396298,70.77265951970891,57.90630701195446,156.94357511343003,24.632134504311583,73.42221374511719,73.72775815327962,12.229999542236328,17.842597825837228 40928,2014-05-12,GS,157.91000366210938,159.9499969482422,157.91000366210938,133.92282104492188,2256100.0,0.0,-0.8960936775985715,135.8523324110897,129.099935044965,47.9395682478074,6.336692172589597,7.740567773250116,133.31788431803386,136.51450271606444,12.229999542236328,17.842597825837228 40929,2014-05-12,HD,77.81999969482422,78.44000244140625,77.75,62.925437927246094,4324200.0,0.0,-0.15274725109615872,65.06017362238735,60.756934913379254,49.08477413795352,-6.885355908236853,4.113047618747241,62.87023239135742,63.51783752441406,12.229999542236328,17.842597825837228 40930,2014-05-12,HON,88.85404205322266,90.02668762207031,88.85404205322266,74.06456756591797,2499660.0,0.0,0.10893320917770666,74.07453657401743,71.52480729805288,55.26241526312126,131.2813577933581,19.157025087460237,72.76174672444661,73.00547904968262,12.229999542236328,17.842597825837228 40931,2014-05-12,IBM,182.71510314941406,184.53155517578125,182.5430145263672,123.75408935546875,3951160.0,0.0,0.04279140863668829,126.4433942322887,119.76433587025038,54.21945604968891,-17.031886886321175,1.2176479996645175,123.39318873087565,121.16760419209798,12.229999542236328,17.842597825837228 40932,2014-05-12,INTC,26.40999984741211,26.540000915527344,26.299999237060547,20.301172256469727,20607800.0,0.0,0.10874821822872249,20.648445464266548,19.983194779263723,57.127816389667885,-3.6288529419937245,5.935554953657839,20.24183743794759,19.599323495229086,12.229999542236328,17.842597825837228 40933,2014-05-12,JNJ,101.23999786376953,101.23999786376953,100.41999816894531,77.73645782470703,7437300.0,0.0,0.7140170060491613,78.89447342726079,75.77802565721187,59.36148950100765,86.88659394703691,25.533853835755664,76.80431798299153,74.49864794413249,12.229999542236328,17.842597825837228 40934,2014-05-12,JPM,54.27000045776367,54.70000076293945,54.029998779296875,41.870792388916016,12825500.0,0.0,-0.6792629644379176,43.480825372305816,40.99012990418345,43.93100068522088,-70.81398724299737,28.59209053463314,43.260342025756835,43.83598105112711,12.229999542236328,17.842597825837228 40935,2014-05-12,KO,40.880001068115234,40.970001220703125,40.689998626708984,30.19204330444336,8906000.0,0.0,0.3355014702292465,30.782157122725465,29.337136280900026,59.958860195430624,63.00671345447516,27.91784560546412,29.549542808532713,28.84351936976115,12.229999542236328,17.842597825837228 40936,2014-05-12,MCD,102.94999694824219,103.33000183105469,102.79000091552734,80.1224594116211,3817400.0,0.0,0.8859103418442658,80.22973698445436,76.96794444254759,63.93800133827869,157.19086154399253,44.807013570069174,77.87623952229818,76.32429084777831,12.229999542236328,17.842597825837228 40937,2014-05-12,MMM,141.77999877929688,142.94000244140625,141.7100067138672,105.29786682128906,2972100.0,0.0,1.3461777947884883,105.77530599265577,98.5447463449907,62.25072443269742,159.75644100048652,35.91212604721634,101.32419891357422,99.55928115844726,12.229999542236328,17.842597825837228 40938,2014-05-12,MRK,53.07251739501953,53.07251739501953,52.33778762817383,39.353458404541016,8473080.0,0.0,-0.06685277113660959,42.47923545544635,38.68682365710247,48.62956305703902,-109.21768257463953,18.81854694741165,40.366061274210615,40.054445584615074,12.229999542236328,17.842597825837228 40939,2014-05-12,MSFT,39.7400016784668,40.02000045776367,39.650001525878906,33.978214263916016,22782600.0,0.0,-0.00016391000700366476,34.648314348075196,33.12617906012793,53.75631287951767,-21.07996122642146,5.178886391047023,34.01957651774089,33.367980003356934,12.229999542236328,17.842597825837228 40940,2014-05-12,NKE,36.810001373291016,37.33000183105469,36.685001373291016,33.64064025878906,6636400.0,0.0,-0.09370199050913186,33.67152356263353,32.23447733763502,51.31192607000937,104.0647828548098,2.1290066748912793,32.946766726175944,33.839345900217694,12.229999542236328,17.842597825837228 40941,2014-05-12,PG,82.61000061035156,82.70999908447266,81.70999908447266,62.25773239135742,7859000.0,0.0,0.4673856630253894,63.36312261723184,60.82577165461875,55.78827884202056,79.52973841704947,10.698524248233806,61.702758153279625,60.57324078877767,12.229999542236328,17.842597825837228 40942,2014-05-12,TRV,92.12000274658203,92.93000030517578,92.02999877929688,73.91693115234375,2072600.0,0.0,1.3414520774679488,74.98064878968997,68.15512467832762,67.40760913997292,131.111780690749,57.066125478106954,70.47058944702148,68.7508009592692,12.229999542236328,17.842597825837228 40943,2014-05-12,UNH,77.19999694824219,78.0199966430664,77.0999984741211,67.18999481201172,3110900.0,0.0,-0.3818114513925792,68.49697876662685,63.47080458908604,52.25042971844746,-10.156051388427052,7.882701505803244,67.36229553222657,67.13781242370605,12.229999542236328,17.842597825837228 40944,2014-05-12,V,52.77000045776367,53.119998931884766,52.75749969482422,49.54671096801758,8732800.0,0.0,-0.11475603608624141,50.09298114215658,46.57646809185221,50.14955927164585,81.03276823210038,11.672891177172826,48.44733772277832,50.341908899943036,12.229999542236328,17.842597825837228 40945,2014-05-12,VZ,48.59000015258789,48.630001068115234,48.02000045776367,30.398231506347656,13579300.0,0.0,0.18655316894302842,30.771196335664815,29.000858908780987,54.94247692808098,112.3034707002654,23.848235158711887,29.9175724029541,29.603471120198567,12.229999542236328,17.842597825837228 40946,2014-05-12,WBA,69.16000366210938,69.66999816894531,69.01000213623047,51.559425354003906,4067900.0,0.0,0.6784057490091016,52.37561307184975,48.417662761280134,57.4890158856545,117.41295938163397,34.674615277076725,49.7917054494222,49.615255165100095,12.229999542236328,17.842597825837228 40947,2014-05-12,WMT,78.94999694824219,79.2300033569336,78.6500015258789,65.02460479736328,5999800.0,0.0,0.5583174761172174,65.7084599210795,62.545248727602164,60.02278909514836,94.28533136186032,19.877027629898596,63.76202150980632,62.38460006713867,12.229999542236328,17.842597825837228 40948,2014-05-13,AAPL,21.14285659790039,21.233570098876953,21.0964298248291,18.831384658813477,159737200.0,1.0,0.5139968528928271,19.994086058247245,15.994850175273259,64.5556499711895,83.21310994638787,38.78598893019707,17.564906565348306,17.17093130747477,12.130000114440918,18.36432041967298 40949,2014-05-13,AMGN,111.66000366210938,112.18000030517578,110.76000213623047,85.77203369140625,3676800.0,1.0,-1.486057841016688,90.55595771531263,83.78657692213854,43.43146639265052,-71.73315020435695,30.795995362475598,88.68783340454101,92.01257832845052,12.130000114440918,18.36432041967298 40950,2014-05-13,AXP,89.6500015258789,90.0,89.04000091552734,77.40528106689453,2298500.0,1.0,0.11286871207364868,77.66997738077512,74.26902026937137,52.22666397267328,99.74026394007194,5.856246241885576,76.09475758870443,77.45532391866048,12.130000114440918,18.36432041967298 40951,2014-05-13,BA,133.00999450683594,133.8300018310547,132.86000061035156,115.34278106689453,3132200.0,1.0,1.4951441323918147,115.54396853374094,107.07582364155202,57.94514663223166,171.5466813232451,24.664878848042846,110.25540618896484,109.36293093363444,12.130000114440918,18.36432041967298 40952,2014-05-13,CAT,106.5,108.20999908447266,105.81999969482422,82.22772216796875,3951500.0,1.0,1.1296455866904438,82.10219263939443,78.18930134864267,67.27715625324888,162.76082020776596,45.39628639409442,79.37318064371745,76.68443069458007,12.130000114440918,18.36432041967298 40953,2014-05-13,CRM,53.86000061035156,54.209999084472656,52.20000076293945,52.279998779296875,5321200.0,1.0,-1.2467822637328538,57.84048227993136,48.33251767429227,45.478206992895494,-34.017447169623125,4.876800782563241,53.871999994913736,57.17716674804687,12.130000114440918,18.36432041967298 40954,2014-05-13,CSCO,23.139999389648438,23.209999084472656,22.760000228881836,16.99846839904785,57933100.0,1.0,0.07400907114919875,17.489289746437557,16.846732630576604,52.759003351709,-23.455023892052427,7.329804421762806,17.11546427408854,16.62821707725525,12.130000114440918,18.36432041967298 40955,2014-05-13,CVX,125.56999969482422,125.98999786376953,124.97000122070312,84.32157135009766,4415200.0,1.0,1.120016248077519,85.3650011203148,81.58168848539809,61.71433765430885,69.76791993336789,26.902915158655027,82.06653188069662,79.68975931803385,12.130000114440918,18.36432041967298 40956,2014-05-13,DIS,82.43000030517578,82.75,81.75,75.53954315185547,5274700.0,1.0,0.6231674695939375,76.1627257160727,70.9700654216226,56.99161930992243,127.21007704431852,19.9831752883635,73.4838747660319,73.77147305806479,12.130000114440918,18.36432041967298 40957,2014-05-13,GS,159.55999755859375,160.89999389648438,159.1300048828125,134.53555297851562,1901500.0,1.0,-0.6643514974133495,135.97221973954456,129.44506389082656,48.760309830832014,34.18681344020466,3.331539275490366,133.21799875895184,136.4740837097168,12.130000114440918,18.36432041967298 40958,2014-05-13,HD,78.36000061035156,78.68000030517578,77.04000091552734,62.12147521972656,5455500.0,1.0,-0.1998714831058095,64.97119509495187,60.95042775355887,46.28277371408466,-30.266712339350264,11.893712392065058,62.820387522379555,63.51496562957764,12.130000114440918,18.36432041967298 40959,2014-05-13,HON,90.09342193603516,90.350830078125,89.6644058227539,73.93116760253906,2640110.0,1.0,0.18284673729955614,74.10249733921441,71.75578665736762,54.776898136861895,152.2114020641666,22.538254544634384,72.79993387858073,73.00631764729818,12.130000114440918,18.36432041967298 40960,2014-05-13,IBM,184.31166076660156,184.54110717773438,183.32696533203125,123.50990295410156,2329024.0,1.0,0.10669505491752318,125.93949155398928,119.98321123531736,53.776229315044354,-10.056163703108114,1.2653047014544525,123.41063283284505,121.27003389994303,12.130000114440918,18.36432041967298 40961,2014-05-13,INTC,26.489999771118164,26.540000915527344,26.329999923706055,20.362762451171875,20525000.0,1.0,0.1095738717079513,20.652918261335543,19.987673741533108,57.81979383073544,-0.5498188340985382,5.935554953657849,20.263903681437174,19.62371441523234,12.130000114440918,18.36432041967298 40962,2014-05-13,JNJ,100.9000015258789,101.48999786376953,100.62999725341797,78.12310028076172,6183200.0,1.0,0.7072764125454682,78.68291872203532,76.2896360570174,60.46011080450781,98.86665826240773,28.298395374534902,76.87623774210611,74.6136531829834,12.130000114440918,18.36432041967298 40963,2014-05-13,JPM,54.7400016784668,54.83000183105469,54.5,41.84780502319336,12310700.0,1.0,-0.6421526787715308,43.478801790241505,40.966105207439156,43.84369811543788,-62.25095737495121,26.13293638396823,43.11452178955078,43.79555600484212,12.130000114440918,18.36432041967298 40964,2014-05-13,KO,40.83000183105469,41.220001220703125,40.81999969482422,30.406536102294922,11579600.0,1.0,0.3350986055003524,30.454487199245644,29.840839605869103,61.705467331517944,75.02673154918249,34.89183089982845,29.60994669596354,28.874165376027424,12.130000114440918,18.36432041967298 40965,2014-05-13,MCD,103.31999969482422,103.62000274658203,102.5,80.64437866210938,3955400.0,1.0,0.9436897584740223,80.57200796919514,76.89207589310953,65.4666821624158,154.1666194124413,44.807013570069174,78.01904780069987,76.43540929158529,12.130000114440918,18.36432041967298 40966,2014-05-13,MMM,143.0,143.3699951171875,142.32000732421875,105.0103530883789,1695400.0,1.0,1.385218609014828,105.80871949547613,99.19552626258051,61.41809852452779,151.4118485601654,37.889330668322486,101.4905782063802,99.68597043355307,12.130000114440918,18.36432041967298 40967,2014-05-13,MRK,52.77671813964844,53.492366790771484,52.671756744384766,39.680870056152344,9389032.0,1.0,-0.107625152562278,42.47180134307494,38.70706981171022,49.96349106294086,-74.95222529651323,12.04915095801839,40.341861216227215,40.06321671803792,12.130000114440918,18.36432041967298 40968,2014-05-13,MSFT,39.91999816894531,40.5,39.849998474121094,34.603145599365234,27004800.0,1.0,0.06438427313655382,34.72567164673181,33.178473021847296,56.75851662831145,47.3023332270068,4.846847813579309,34.011504872639975,33.41565828323364,12.130000114440918,18.36432041967298 40969,2014-05-13,NKE,37.334999084472656,37.5,37.26499938964844,33.62261199951172,4530200.0,1.0,-0.036706561810305516,33.76292243822108,32.242698136730084,51.206869606765935,143.13212213896318,2.0756978257004817,32.957735506693524,33.83746569951375,12.130000114440918,18.36432041967298 40970,2014-05-13,PG,81.94000244140625,81.9800033569336,81.41999816894531,62.166324615478516,6540200.0,1.0,0.4207876178754617,63.322590600054355,60.976034201581385,55.28399816085688,38.16046839107529,5.285790872257629,61.74462521870931,60.60928885142008,12.130000114440918,18.36432041967298 40971,2014-05-13,TRV,92.37000274658203,93.05999755859375,92.22000122070312,74.61563873291016,2246800.0,1.0,1.4034807019837672,75.24999986773254,68.48086713666198,69.18949463309802,129.32768106410114,57.75596066212052,70.67966283162436,68.87645746866862,12.130000114440918,18.36432041967298 40972,2014-05-13,UNH,77.86000061035156,78.22000122070312,77.52999877929688,67.44930267333984,3059000.0,1.0,-0.2529960327661058,68.27835712786718,63.59089717511133,52.96371212622997,2.4391361226574233,10.051436196938432,67.24849650065104,67.20673491160075,12.130000114440918,18.36432041967298 40973,2014-05-13,V,52.997501373291016,53.17250061035156,52.849998474121094,49.63096237182617,7137600.0,1.0,-0.029811017605837264,50.203142358455366,46.72492275079756,50.40649967824249,89.56662070378965,12.352081053292022,48.41769180297852,50.287533060709634,12.130000114440918,18.36432041967298 40974,2014-05-13,VZ,48.31999969482422,48.34000015258789,47.63999938964844,30.20256233215332,18017000.0,1.0,0.18023309875672666,30.800261379732014,29.008402560697675,53.27095548718699,64.36978400703296,13.293667866700615,29.93448677062988,29.622956466674804,12.130000114440918,18.36432041967298 40975,2014-05-13,WBA,69.62999725341797,69.68000030517578,68.91999816894531,51.72297668457031,2993400.0,1.0,0.6885825777886652,52.45920833137875,48.62401920768376,57.89963589881549,109.3452585398355,33.382750524813304,49.879433949788414,49.674608421325686,12.130000114440918,18.36432041967298 40976,2014-05-13,WMT,79.16999816894531,79.37000274658203,78.98999786376953,65.01639556884766,4363700.0,1.0,0.5607963542365937,65.78188461081098,62.655532228788644,59.973208326719906,99.63791231565637,22.01198734490493,63.84911193847656,62.44346625010173,12.130000114440918,18.36432041967298 40977,2014-05-14,AAPL,21.158214569091797,21.33571434020996,21.13357162475586,18.834877014160156,166404000.0,2.0,0.5029078034882133,19.9908932560636,16.247919190530638,64.58144402175276,80.16658486735251,41.061013870743494,17.62329324086507,17.197843297322592,12.170000076293945,16.647030276182146 40978,2014-05-14,AMGN,111.13999938964844,112.4800033569336,110.5199966430664,86.74734497070312,2991500.0,2.0,-1.3556756153135154,90.4096748633892,83.75466610951119,45.14802070573926,-62.29597759805908,28.48712033189725,88.34437154134115,91.8553456624349,12.170000076293945,16.647030276182146 40979,2014-05-14,AXP,89.16999816894531,89.43000030517578,88.30999755859375,76.85787200927734,2238500.0,2.0,0.12860180935940946,77.71805822565467,74.43119714543907,50.80113593689759,73.32687183245629,2.286029038722659,76.02293294270834,77.45046704610189,12.170000076293945,16.647030276182146 40980,2014-05-14,BA,133.8000030517578,133.97000122070312,132.69000244140625,114.9451675415039,2883900.0,2.0,1.565646527523029,115.6850711016843,107.74833267639188,57.21435092042698,149.87007718621177,23.170568058742823,110.41372960408529,109.4074265797933,12.170000076293945,16.647030276182146 40981,2014-05-14,CAT,106.8499984741211,107.04000091552734,106.30000305175781,81.7519302368164,3082300.0,2.0,1.1341087883460688,82.17810240799741,78.46870163863343,65.23645144634187,137.02919417134578,45.396286394094425,79.56002527872721,76.8191775004069,12.170000076293945,16.647030276182146 40982,2014-05-14,CRM,52.029998779296875,53.02000045776367,51.720001220703125,51.880001068115234,3277300.0,2.0,-1.176754023145051,57.59033653491704,48.24766357189448,44.946440599615045,-52.8746226189898,7.861012544841708,53.641333389282224,56.97966677347819,12.170000076293945,16.647030276182146 40983,2014-05-14,CSCO,22.920000076293945,23.049999237060547,22.6299991607666,16.96129608154297,59330100.0,2.0,0.057552837428413994,17.493084438281432,16.836989490551577,52.243568218450484,-70.78961825617833,12.443062586718973,17.108276176452637,16.635527976353963,12.170000076293945,16.647030276182146 40984,2014-05-14,CVX,126.13999938964844,126.77999877929688,125.76000213623047,84.7034912109375,4961400.0,2.0,1.1151194376052018,85.0874357167232,82.26930180158735,62.68238133785315,82.05569606189056,32.92453666415438,82.2322489420573,79.84285837809244,12.170000076293945,16.647030276182146 40985,2014-05-14,DIS,81.7699966430664,82.18000030517578,80.62999725341797,74.47198486328125,6192000.0,2.0,0.5771274445657468,76.14440177860791,71.28840995845263,53.98222026778096,75.76755203861276,5.681378387777629,73.46393458048503,73.79202664693197,12.170000076293945,16.647030276182146 40986,2014-05-14,GS,160.1999969482422,160.88999938964844,159.27999877929688,133.83885192871094,2128700.0,2.0,-0.530793445715176,135.94250963926274,129.8550123333935,47.87257217616806,36.47457240883751,3.3315392754903765,133.03697357177734,136.40908762613932,12.170000076293945,16.647030276182146 40987,2014-05-14,HD,77.33000183105469,77.37000274658203,76.16999816894531,61.34968566894531,6870000.0,2.0,-0.2960816976132321,64.92381866859523,61.031567302474095,43.7997585966582,-85.24320448387749,20.358624831505782,62.7381165822347,63.50402679443359,12.170000076293945,16.647030276182146 40988,2014-05-14,HON,89.86460876464844,90.1410903930664,88.30108642578125,72.76986694335938,2765874.0,2.0,0.14603310432885053,74.05498723650304,71.88411798810633,50.760705286636416,53.225383263922964,3.1429239194482754,72.78633295694986,72.99118487040202,12.170000076293945,16.647030276182146 40989,2014-05-14,IBM,183.47036743164062,183.54684448242188,179.89483642578125,121.27992248535156,5493069.0,2.0,-0.02234406365067798,125.4602477511545,120.00235295685331,49.92094483410973,-89.6851131486094,14.565739732937475,123.31093419392904,121.34062271118164,12.170000076293945,16.647030276182146 40990,2014-05-14,INTC,26.489999771118164,26.520000457763672,26.329999923706055,20.270381927490234,17811900.0,2.0,0.10160265961925319,20.64104866137927,19.983227690549445,56.40711854572303,-21.15102030402502,5.935554953657857,20.27831090291341,19.646565659840903,12.170000076293945,16.647030276182146 40991,2014-05-14,JNJ,100.94999694824219,101.0999984741211,100.7699966430664,78.00711059570312,4187200.0,2.0,0.68468245230234,78.71122685983966,76.39047602101971,59.95709239069757,86.33035980887128,28.298395374534895,76.95176671346029,74.73427492777506,12.170000076293945,16.647030276182146 40992,2014-05-14,JPM,54.63999938964844,54.70000076293945,54.29999923706055,41.648597717285156,10325800.0,2.0,-0.6216508704868886,43.4841689936101,40.927027524334235,43.07627758766849,-69.22406148440203,28.385217529086503,42.96307716369629,43.74749647776286,12.170000076293945,16.647030276182146 40993,2014-05-14,KO,41.02000045776367,41.18000030517578,40.83000183105469,30.24381446838379,10036100.0,2.0,0.31798354005317364,30.407244329750007,29.940596933067376,59.663024528969544,67.4341879163324,34.89183089982845,29.671089998881023,28.919955698649087,12.170000076293945,16.647030276182146 40994,2014-05-14,MCD,103.69000244140625,103.77999877929688,102.54000091552734,80.25487518310547,3826300.0,2.0,0.9471327303463539,80.77606956880497,76.85938270170284,63.392087017905816,141.2726877635072,46.18972840581456,78.15224711100261,76.53694623311361,12.170000076293945,16.647030276182146 40995,2014-05-14,MMM,142.47999572753906,142.77000427246094,141.41000366210938,104.39840698242188,2113400.0,2.0,1.3512039608934288,105.70770534991586,99.85023532391226,59.66108738814607,117.73637356081038,28.893281689473945,101.61517842610677,99.806392288208,12.170000076293945,16.647030276182146 40996,2014-05-14,MRK,53.082061767578125,53.96946716308594,53.082061767578125,40.122161865234375,8171780.0,2.0,-0.103140063181975,42.46818073741467,38.73346644886463,51.71178820098814,-37.87654125936811,4.796568677328842,40.341861216227215,40.07639999389649,12.170000076293945,16.647030276182146 40997,2014-05-14,MSFT,40.29999923706055,40.45000076293945,40.04999923706055,34.449066162109375,18818700.0,2.0,0.10193125042648887,34.78524834490182,33.18468497418998,55.83398458106228,57.0430504792696,4.846847813579317,33.98611221313477,33.459634939829506,12.170000076293945,16.647030276182146 40998,2014-05-14,NKE,37.2400016784668,37.32500076293945,36.75,33.16735076904297,6281200.0,2.0,-0.027950850453336784,33.76862930364997,32.29559112481682,48.60710319765376,73.59859927766949,9.93256862352483,32.94556509653727,33.82694927851359,12.170000076293945,16.647030276182146 40999,2014-05-14,PG,81.73999786376953,81.91000366210938,81.12000274658203,61.83114242553711,6867200.0,2.0,0.35274569706039216,63.26175948029571,61.11081208342499,53.45122759755717,9.776313649355217,0.11496073002667198,61.78186874389648,60.657761573791504,12.170000076293945,16.647030276182146 41000,2014-05-14,TRV,93.0199966430664,93.04000091552734,92.44000244140625,74.40681457519531,1330600.0,2.0,1.4194262077327693,75.41551177089379,68.85824540073706,68.0394025764894,119.64196515748488,57.75596066212052,70.90078175862631,68.99397684733073,12.170000076293945,16.647030276182146 41001,2014-05-14,UNH,78.05000305175781,78.05000305175781,76.94000244140625,66.69735717773438,2635300.0,2.0,-0.20917338212112213,67.81829559069178,63.84871414441565,50.69213962155187,-9.30033152785712,2.4458502102495405,67.1139544169108,67.25867525736491,12.170000076293945,16.647030276182146 41002,2014-05-14,V,52.79999923706055,52.970001220703125,52.46500015258789,49.208900451660156,6838000.0,2.0,0.0034123168325805864,50.27264891094227,46.80067605548839,49.09513305015116,71.7639287237972,5.964909176250554,48.38302726745606,50.22588869730632,12.170000076293945,16.647030276182146 41003,2014-05-14,VZ,48.0,48.31999969482422,47.79999923706055,30.303564071655273,13874600.0,2.0,0.18128465718918463,30.840788866287085,29.03667542814651,54.01795733401046,70.99729900895075,13.293667866700604,29.9510222752889,29.64963944753011,12.170000076293945,16.647030276182146 41004,2014-05-14,WBA,69.22000122070312,69.4000015258789,68.4000015258789,51.00925064086914,3316300.0,2.0,0.6317733708929154,52.43598646554385,48.84054284658994,55.48039445682815,78.16762370970382,25.92276249161453,49.94832827250163,49.725040117899574,12.170000076293945,16.647030276182146 41005,2014-05-14,WMT,79.05000305175781,79.05000305175781,78.06999969482422,64.6877670288086,5608300.0,2.0,0.5301322714582,65.73227966086947,62.89680702431119,57.98952288461056,49.75119996830642,2.7747173586289327,63.91599515279134,62.50307420094808,12.170000076293945,16.647030276182146 41006,2014-05-15,AAPL,21.239286422729492,21.30714225769043,21.001428604125977,18.674711227416992,230846000.0,3.0,0.47571190084140014,19.927772835737535,16.541588278764415,62.42611575384286,68.79266247999264,34.16544593231187,17.675394821166993,17.226617050170898,13.170000076293945,53.61993810057394 41007,2014-05-15,AMGN,112.0,112.31999969482422,109.91999816894531,85.36953735351562,2785400.0,3.0,-1.3479855832668335,90.19347845498828,83.61331399496288,43.230916742248226,-78.28849982870922,31.087819628954676,87.95729217529296,91.69554964701335,13.170000076293945,53.61993810057394 41008,2014-05-15,AXP,88.19999694824219,88.58000183105469,87.11000061035156,76.11070251464844,3324400.0,3.0,0.0798594978680569,77.72551842517578,74.44111365490235,48.9159074156409,23.539134981395883,13.920532279793719,75.94184137980143,77.43575693766276,13.170000076293945,53.61993810057394 41009,2014-05-15,BA,132.6999969482422,132.86000061035156,130.55999755859375,113.40674591064453,3596800.0,3.0,1.4803182280556086,115.66698308689837,108.27406000392193,54.46497745058179,93.16928509536953,6.131657911278409,110.51790771484374,109.45836944580078,13.170000076293945,53.61993810057394 41010,2014-05-15,CAT,106.48999786376953,106.73999786376953,104.04000091552734,80.57011413574219,5151000.0,3.0,1.0304053537928866,82.14935824730705,78.65552914282966,60.51947406827988,68.6087788938785,17.838578615877168,79.63576278686523,76.93867746988933,13.170000076293945,53.61993810057394 41011,2014-05-15,CRM,52.25,52.29999923706055,50.599998474121094,51.41999816894531,4762400.0,3.0,-1.1451736781950004,57.174635366869374,48.20736460261305,44.32978945609483,-75.74466025592194,14.547669761980947,53.416999944051106,56.78633340199789,13.170000076293945,53.61993810057394 41012,2014-05-15,CSCO,24.270000457763672,24.690000534057617,24.1200008392334,17.980010986328125,120944500.0,3.0,0.12526891067928503,17.69708504184129,16.71850181118605,62.60177738284055,401.42642754666804,35.52865943691603,17.13777192433675,16.66141495704651,13.170000076293945,53.61993810057394 41013,2014-05-15,CVX,125.16999816894531,125.5,123.55000305175781,83.66285705566406,5939500.0,3.0,1.0155614405169757,84.80820806930089,82.75200234940027,58.51220567218994,41.109894433352224,6.651583103205554,82.35546188354492,79.96867446899414,13.170000076293945,53.61993810057394 41014,2014-05-15,DIS,80.63999938964844,80.83000183105469,79.20999908447266,73.76335906982422,7687700.0,3.0,0.47795069562612014,76.14804791303946,71.3952031245582,52.09336026541847,14.977016512332174,9.016809945267031,73.41730600992838,73.81166038513183,13.170000076293945,53.61993810057394 41015,2014-05-15,GS,158.69000244140625,158.9600067138672,155.9199981689453,131.480224609375,2769300.0,3.0,-0.6082576250358045,135.95707904497706,129.79175823529638,45.00313283062976,-31.367363473941992,17.05052016086931,132.73955434163412,136.32415949503581,13.170000076293945,53.61993810057394 41016,2014-05-15,HD,76.05000305175781,76.29000091552734,75.31999969482422,61.29341125488281,6304700.0,3.0,-0.3725750474503826,64.95518984043659,60.97286229884564,43.62323077732151,-119.05203052341727,27.62116237176676,62.63869463602702,63.50707162221273,13.170000076293945,53.61993810057394 41017,2014-05-15,HON,88.1390151977539,88.30108642578125,86.75662994384766,71.53008270263672,5226620.0,3.0,0.01662615212229923,74.13963260693168,71.63155345874213,46.95833418182304,-102.4127672522773,13.447159840825845,72.71519012451172,72.97360954284667,13.170000076293945,53.61993810057394 41018,2014-05-15,IBM,180.75526428222656,180.7648162841797,177.9923553466797,119.8275375366211,4395501.0,3.0,-0.23904822295581596,125.14827593287224,119.74859220067269,47.62074177766934,-152.71020954408317,21.80887822269066,123.1830561319987,121.38955955505371,13.170000076293945,53.61993810057394 41019,2014-05-15,INTC,26.329999923706055,26.5,26.010000228881836,20.024030685424805,31752700.0,3.0,0.07454759198193628,20.61751498435,19.953597839136332,52.845315532104216,-102.26354840740177,10.476486543854966,20.287050819396974,19.66861867904663,13.170000076293945,53.61993810057394 41020,2014-05-15,JNJ,100.63999938964844,100.83999633789062,100.41000366210938,77.867919921875,7007600.0,3.0,0.6480744530337859,78.65017358363417,76.60155752598496,59.34416784498355,66.21147301676365,20.91228030412247,77.01518046061197,74.8593593597412,13.170000076293945,53.61993810057394 41021,2014-05-15,JPM,54.20000076293945,54.20000076293945,53.349998474121094,40.99735641479492,19763000.0,3.0,-0.6504547329071215,43.52400396848246,40.75311395143942,40.6688770928786,-102.94677307716496,37.986208253650965,42.785071818033856,43.70419095357259,13.170000076293945,53.61993810057394 41022,2014-05-15,KO,40.619998931884766,40.959999084472656,40.439998626708984,29.97015380859375,12379200.0,3.0,0.2791200767132693,30.412763452433694,29.92990107545937,56.41435019302388,40.37360811881592,15.049465898501198,29.72508373260498,28.965710385640463,13.170000076293945,53.61993810057394 41023,2014-05-15,MCD,102.77999877929688,103.0,102.1500015258789,79.84202575683594,3810800.0,3.0,0.9061028226767007,80.8882801305873,76.87725560549669,61.2633720010394,107.36218613197886,37.23152290477909,78.27973403930665,76.6376522064209,13.170000076293945,53.61993810057394 41024,2014-05-15,MMM,141.55999755859375,141.74000549316406,140.02000427246094,103.9412841796875,2388400.0,3.0,1.2726903353847945,105.75672563721237,100.11160703490678,58.37071190019601,82.10121992543934,16.48462112592156,101.73756688435873,99.9344326019287,13.170000076293945,53.61993810057394 41025,2014-05-15,MRK,53.25381851196289,53.99809265136719,52.96755599975586,39.780517578125,9346588.0,3.0,-0.12570439425534374,42.47515467097179,38.70015775273427,50.30411036847901,-48.18674640959323,6.3516937566395635,40.32833735148112,40.09154040018718,13.170000076293945,53.61993810057394 41026,2014-05-15,MSFT,40.09000015258789,40.400001525878906,39.5099983215332,33.901153564453125,37793200.0,3.0,0.08647866073603439,34.74563210970877,33.18004194729806,52.677484394917364,1.4462015118275797,6.598348318770869,33.9444393157959,33.493204530080156,13.170000076293945,53.61993810057394 41027,2014-05-15,NKE,36.70500183105469,36.810001373291016,36.185001373291016,32.87885284423828,6039800.0,3.0,-0.043786513899362944,33.767398388522565,32.28961035476357,47.04146216253161,-11.29508194144104,20.852049797958433,32.92152423858643,33.81454553604126,13.170000076293945,53.61993810057394 41028,2014-05-15,PG,81.25,81.37000274658203,80.44000244140625,61.3436279296875,9402100.0,3.0,0.2565265606040583,63.28888331800299,61.04767101854486,50.9116823136785,-60.743726328768915,11.157374115306084,61.80815175374349,60.69596767425537,13.170000076293945,53.61993810057394 41029,2014-05-15,TRV,92.44999694824219,92.6500015258789,91.91000366210938,74.18196105957031,2257200.0,3.0,1.3978062955177961,75.54882920282114,69.17385756475699,66.8025227403041,101.42432764461482,46.76970351664769,71.10744603474934,69.11253865559895,13.170000076293945,53.61993810057394 41030,2014-05-15,UNH,77.16000366210938,77.31999969482422,76.2300033569336,66.10099792480469,3075200.0,3.0,-0.2200284722241861,67.57346724660239,63.94574814646403,48.969023723489755,-28.92847797334434,5.918166773945547,66.96616007486979,67.30469544728597,13.170000076293945,53.61993810057394 41031,2014-05-15,V,52.25,52.42250061035156,51.60499954223633,48.64379119873047,12685200.0,3.0,-0.01567683239476736,50.24218867626452,46.79561039600111,47.38755185056514,28.56317450978774,6.700273851040155,48.32983767191569,50.163329633076984,13.170000076293945,53.61993810057394 41032,2014-05-15,VZ,47.849998474121094,48.2400016784668,47.84000015258789,30.27199935913086,13115400.0,3.0,0.1775246229711982,30.87402652959561,29.05771938104892,53.740222421541574,65.42784276633861,13.293667866700604,29.96504955291748,29.670074208577475,13.170000076293945,53.61993810057394 41033,2014-05-15,WBA,68.7699966430664,68.7699966430664,67.5,50.637535095214844,5399500.0,3.0,0.5504125143167755,52.37410680497197,49.04739893233271,54.25894042874732,42.825793267560165,14.11450747553274,49.99194513956706,49.7572572072347,13.170000076293945,53.61993810057394 41034,2014-05-15,WMT,76.27999877929688,77.44000244140625,76.25,63.118629455566406,13035800.0,3.0,0.37489294410585927,65.72291460993554,62.91316746709084,49.84579825290791,-98.2017947672611,22.923853883545895,63.919415664672854,62.543020184834795,13.170000076293945,53.61993810057394 41035,2014-05-16,AAPL,21.022499084472656,21.340356826782227,20.907142639160156,18.9503231048584,276256400.0,4.0,0.47096948413804185,19.877857951701024,16.83090993922915,64.53318724202762,68.8041655743217,29.342945196172813,17.7406364440918,17.263253847757976,12.4399995803833,22.300597680885048 41036,2014-05-16,AMGN,110.86000061035156,112.02999877929688,110.58999633789062,86.64671325683594,4193600.0,4.0,-1.2247159922729054,89.94758652919451,83.63553648716292,45.452031127977634,-62.93427029015029,31.087819628954673,87.66025772094727,91.55524368286133,12.4399995803833,22.300597680885048 41037,2014-05-16,AXP,87.5999984741211,87.76000213623047,86.9000015258789,76.02379608154297,3062400.0,4.0,0.03382829052176817,77.68668339251252,74.59115855695038,48.69845620892119,6.329026609950843,15.796064493146917,75.84105529785157,77.41714248657226,12.4399995803833,22.300597680885048 41038,2014-05-16,BA,131.30999755859375,131.7100067138672,130.02999877929688,113.06099700927734,2963300.0,4.0,1.3690147394401038,115.72478030983697,108.52774196799507,53.86320864496724,68.95873661431686,2.365099159538999,110.5970952351888,109.48678983052572,12.4399995803833,22.300597680885048 41039,2014-05-16,CAT,105.05000305175781,106.05000305175781,104.16999816894531,81.36822509765625,4403300.0,4.0,1.001080684323668,82.17363901022523,78.87681875344666,62.41788951561035,68.61661269521782,17.83857861587718,79.74013773600261,77.0624516805013,12.4399995803833,22.300597680885048 41040,2014-05-16,CRM,51.599998474121094,51.93000030517578,50.4900016784668,51.79999923706055,4646100.0,4.0,-1.0770673548865375,56.67467892787789,48.27732111789848,44.97492707733277,-72.67199825208269,15.193796758707823,53.28566652933757,56.59950008392334,12.4399995803833,22.300597680885048 41041,2014-05-16,CSCO,24.139999389648438,24.450000762939453,24.059999465942383,18.121292114257812,40477000.0,4.0,0.18816553769724464,17.888658105287792,16.613184393491505,63.730403964953325,300.7010449992034,33.30443838471684,17.169498443603516,16.689410893122353,12.4399995803833,22.300597680885048 41042,2014-05-16,CVX,123.95999908447266,124.3499984741211,122.88999938964844,83.23714447021484,6435100.0,4.0,0.8920268326710783,84.7693267482979,82.8278313022392,56.90992517179332,18.830218288537154,0.32141367930996756,82.47140757242839,80.07622858683268,12.4399995803833,22.300597680885048 41043,2014-05-16,DIS,80.16999816894531,80.41999816894531,79.33999633789062,73.98422241210938,5823700.0,4.0,0.4124201111334713,76.16708401546032,71.41297808781115,52.627804602638875,17.899418293664407,9.016809945267033,73.37742538452149,73.8300666809082,12.4399995803833,22.300597680885048 41044,2014-05-16,GS,155.61000061035156,156.97000122070312,154.83999633789062,131.30398559570312,2845600.0,4.0,-0.6760761754512998,135.97917148509532,129.6848955925414,44.79558819351923,-62.591123587289964,20.90727825764076,132.46927642822266,136.21900634765626,12.4399995803833,22.300597680885048 41045,2014-05-16,HD,76.79000091552734,77.37000274658203,76.66000366210938,62.193824768066406,7039400.0,4.0,-0.3564320065565738,64.94564733473446,61.004110431989176,47.14896229223029,-47.046284406581144,13.556431742655567,62.58402468363444,63.51140092213949,12.4399995803833,22.300597680885048 41046,2014-05-16,HON,86.8042984008789,87.06170654296875,86.4610824584961,71.5615005493164,3716712.0,4.0,-0.0824442659924074,74.19397093613912,71.42813218275737,47.06228922696309,-144.44983165554703,16.20422205325754,72.6346316019694,72.94861907958985,12.4399995803833,22.300597680885048 41047,2014-05-16,IBM,178.07839965820312,179.1682586669922,177.7533416748047,120.21315002441406,4131177.0,4.0,-0.3753453775395599,125.23427500670844,119.54370274597711,48.27533822839927,-153.88713957291097,22.6891189158246,123.08634821573894,121.43097445170085,12.4399995803833,22.300597680885048 41048,2014-05-16,INTC,26.049999237060547,26.06999969482422,25.739999771118164,19.877750396728516,30017200.0,4.0,0.040831973601065386,20.583177461024714,19.911747274998238,50.872119981585584,-197.53744778860613,21.452216806443154,20.27768389383952,19.685180473327637,12.4399995803833,22.300597680885048 41049,2014-05-16,JNJ,100.56999969482422,100.88999938964844,100.13999938964844,77.78286743164062,6516900.0,4.0,0.6052226942373409,78.57454651694967,76.80246764320658,58.96314828798596,56.044914401877556,15.577595096341366,77.07498652140299,74.9735563913981,12.4399995803833,22.300597680885048 41050,2014-05-16,JPM,53.41999816894531,53.5099983215332,52.970001220703125,40.8441276550293,19992400.0,4.0,-0.6778326488825428,43.56327408246429,40.56750670977203,40.12308640873297,-123.42287795404563,41.3483338012422,42.5973622639974,43.654271062215166,12.4399995803833,22.300597680885048 41051,2014-05-16,KO,40.52000045776367,40.90999984741211,40.45000076293945,30.24381446838379,13823900.0,4.0,0.26732111873262454,30.41975867084008,29.935479862179943,58.738525651010626,45.198179453993156,15.049465898501191,29.79460989634196,29.013579877217612,12.4399995803833,22.300597680885048 41052,2014-05-16,MCD,102.55000305175781,103.38999938964844,102.3499984741211,80.3405532836914,5081000.0,4.0,0.9033995031670088,81.06501720431999,76.9256322097425,62.822850104419736,120.52077256752625,41.09034150051504,78.42202123006184,76.7440923055013,12.4399995803833,22.300597680885048 41053,2014-05-16,MMM,140.92999267578125,141.1999969482422,139.91000366210938,104.05184936523438,1901700.0,4.0,1.2054932323617322,105.84473084000066,100.27427321883724,58.594784503240504,71.75723465448799,15.543631537776918,101.86019922892253,100.05202776590983,12.4399995803833,22.300597680885048 41054,2014-05-16,MRK,53.110687255859375,53.683204650878906,53.110687255859375,39.76628875732422,9496976.0,4.0,-0.1430855351401732,42.482035272603646,38.65057275962291,50.24518176609987,-51.74714906980293,6.351693756639566,40.32027117411295,40.09737987518311,12.4399995803833,22.300597680885048 41055,2014-05-16,MSFT,39.66999816894531,39.84000015258789,39.27000045776367,34.09806823730469,29867100.0,4.0,0.08909471210932907,34.75200374328486,33.18225567138799,53.65164721475584,-31.697978861874073,11.203463163748669,33.91896489461263,33.52665580113729,12.4399995803833,22.300597680885048 41056,2014-05-16,NKE,36.47999954223633,36.974998474121094,36.415000915527344,33.329612731933594,5376800.0,4.0,-0.019736327393921727,33.76163432498435,32.29131786922952,49.66213652356012,53.35740288595806,16.445002631252866,32.9207727432251,33.80396242141724,12.4399995803833,22.300597680885048 41057,2014-05-16,PG,80.62999725341797,80.76000213623047,80.0,61.19129180908203,11558900.0,4.0,0.1660656485104255,63.331120689842,60.94586867478203,50.141603613035535,-111.67906438035621,17.468312719938133,61.830113093058266,60.734405771891275,12.4399995803833,22.300597680885048 41058,2014-05-16,TRV,92.45999908447266,92.62000274658203,91.62000274658203,74.35063171386719,2331000.0,4.0,1.3783934102731337,75.62578337340109,69.57073075623758,67.26432014413598,93.59796890627415,41.02524572167936,71.31089757283529,69.23657264709473,12.4399995803833,22.300597680885048 41059,2014-05-16,UNH,76.3499984741211,76.66999816894531,76.01000213623047,66.24791717529297,2974600.0,4.0,-0.2143056713004654,67.61920940810249,63.975198245706096,49.40730776375026,-34.01014913239709,8.395410658174972,66.80482508341471,67.35416882832845,12.4399995803833,22.300597680885048 41060,2014-05-16,V,51.897499084472656,52.522499084472656,51.897499084472656,49.197174072265625,12279600.0,4.0,0.013690437551240109,50.29427640281254,46.79633562721675,49.17819705450636,60.70206959246489,5.1383180700193165,48.29236373901367,50.11163177490234,12.4399995803833,22.300597680885048 41061,2014-05-16,VZ,48.709999084472656,49.29999923706055,48.540000915527344,30.972625732421875,29384000.0,4.0,0.22844607753050283,31.02604530335811,28.998485870347942,58.624933919765496,164.31312839800742,32.80541024282723,29.9961882909139,29.685643577575682,12.4399995803833,22.300597680885048 41062,2014-05-16,WBA,68.0,68.58999633789062,67.56999969482422,50.38473892211914,4726500.0,4.0,0.46022966969460555,52.341004506255736,49.15633436093176,53.43134755763503,34.522065446886586,14.114507475532736,50.00879694620768,49.77237440745036,12.4399995803833,22.300597680885048 41063,2014-05-16,WMT,77.0,77.37999725341797,76.6500015258789,63.26649856567383,7243800.0,4.0,0.26079023266623125,65.73640555693022,62.885533148514114,50.52315157799382,-82.79426047927215,22.92385388354589,63.92014427185059,62.60341339111328,12.4399995803833,22.300597680885048 41122,2014-05-19,AAPL,21.35178565979004,21.690357208251953,21.333213806152344,19.17486572265625,317755200.0,0.0,0.47979897350659684,19.83963505781099,17.111344747181686,66.13379113457344,84.14886004468262,38.1628918594485,17.82069034576416,17.30673453013102,12.420000076293945,18.433403055755214 41123,2014-05-19,AMGN,111.23999786376953,112.47000122070312,110.91999816894531,86.75507354736328,3652400.0,0.0,-1.1055362497453132,89.374916362696,83.87528047568291,45.63870842850159,-51.43332555583101,27.211110215110867,87.49565251668294,91.41212488810221,12.420000076293945,18.433403055755214 41124,2014-05-19,AXP,87.18000030517578,88.22000122070312,87.11000061035156,76.56248474121094,2000300.0,0.0,0.0403507614288543,77.7083654162025,74.69545996221547,50.120277141464996,47.68409852897051,10.175089799721308,75.81064580281576,77.41126187642415,12.420000076293945,18.433403055755214 41125,2014-05-19,BA,130.4199981689453,132.07000732421875,130.35000610351562,113.52774047851562,2103100.0,0.0,1.3034429411826949,115.79392106332854,108.82535078725739,54.564261293251484,74.72920392685394,4.817816627232493,110.73195063273111,109.54132512410482,12.420000076293945,18.433403055755214 41126,2014-05-19,CAT,105.41999816894531,105.52999877929688,104.72000122070312,80.8770751953125,3924300.0,0.0,0.9275171398593898,82.06092973569315,79.20056242128928,60.56394584273386,56.91111323293573,17.838578615877182,79.8378049214681,77.17066510518391,12.420000076293945,18.433403055755214 41127,2014-05-19,CRM,51.95000076293945,53.43000030517578,51.65999984741211,53.22999954223633,4816200.0,0.0,-0.8973593296036384,56.189600295212664,48.474399643752186,47.35013344629092,-17.716107682562154,3.7574292932443623,53.24633318583171,56.426833407084146,12.420000076293945,18.433403055755214 41128,2014-05-19,CSCO,24.239999771118164,24.450000762939453,24.1200008392334,18.106420516967773,39388900.0,0.0,0.2341128469708309,18.02843815158204,16.544045101896966,63.521658111055714,245.33010765128185,33.30443838471685,17.210147857666016,16.719247992833456,12.420000076293945,18.433403055755214 41129,2014-05-19,CVX,122.94999694824219,123.41999816894531,122.8499984741211,83.08171081542969,4042300.0,0.0,0.7726756451431953,84.78311998180278,82.79792326160542,56.32733506077172,5.137163848819,0.06287902848566079,82.58753280639648,80.20263264973958,12.420000076293945,18.433403055755214 41130,2014-05-19,DIS,80.43000030517578,81.37999725341797,80.13999938964844,74.59162902832031,4896900.0,0.0,0.40483262986251134,76.2347923184935,71.52381058677994,54.08507383432814,68.2397479295177,1.5598387962935976,73.3964454650879,73.84417813618978,12.420000076293945,18.433403055755214 41131,2014-05-19,GS,156.25,157.99000549316406,156.00999450683594,132.34474182128906,1618000.0,0.0,-0.6384825069215481,135.9768513257048,129.6762980883577,46.30826594461201,-17.62576886627149,15.486267451141492,132.313432820638,136.1311991373698,12.420000076293945,18.433403055755214 41132,2014-05-19,HD,76.58000183105469,77.06999969482422,76.37000274658203,61.50244903564453,7733800.0,0.0,-0.39487490181522844,64.99154143812254,60.8408422899048,44.9176445841996,-70.11260023922215,16.20709491243491,62.52453193664551,63.50074310302735,12.420000076293945,18.433403055755214 41133,2014-05-19,HON,86.76615905761719,87.65279388427734,86.69942474365234,72.10289001464844,2985516.0,0.0,-0.11593624003306502,74.1703344471797,71.35054873153123,48.84933764642206,-91.39746166315507,8.79516524531759,72.59696756998697,72.92783597310384,12.420000076293945,18.433403055755214 41134,2014-05-19,IBM,178.4034423828125,178.90057373046875,177.85850524902344,120.17456817626953,3421152.0,0.0,-0.4809312115806108,125.25689775887979,119.25393216665732,48.21297430618922,-140.53037317510578,22.6891189158246,123.0079475402832,121.48739954630534,12.420000076293945,18.433403055755214 41135,2014-05-19,INTC,25.75,26.09000015258789,25.75,20.0471248626709,22679600.0,0.0,0.02746263484676703,20.531493399406212,19.911050202583535,52.97529353613978,-162.47273424067382,20.284479828990058,20.280323918660482,19.708636156717937,12.420000076293945,18.433403055755214 41136,2014-05-19,JNJ,100.22000122070312,100.93000030517578,100.12999725341797,77.82926177978516,6997200.0,0.0,0.5684532278614967,78.58517650056221,76.84133106779716,59.11128883541503,54.639994447794784,16.163375931103435,77.13221486409505,75.09110488891602,12.420000076293945,18.433403055755214 41137,2014-05-19,JPM,53.08000183105469,53.90999984741211,53.060001373291016,41.24253463745117,12068900.0,0.0,-0.6597762408765533,43.560635112309576,40.47820651671875,42.209174978382585,-106.17349159972362,33.2210860957326,42.44464060465495,43.61061038970947,12.420000076293945,18.433403055755214 41138,2014-05-19,KO,40.599998474121094,40.72999954223633,40.41999816894531,30.11067771911621,7559500.0,0.0,0.24440993098589558,30.419597991293138,29.93268090885335,57.20335822305493,30.566453683293663,13.580774230315146,29.855999819437663,29.060697968800863,12.420000076293945,18.433403055755214 41139,2014-05-19,MCD,102.80999755859375,102.83000183105469,101.73999786376953,79.52268981933594,3859800.0,0.0,0.825743697241677,81.06864092105258,77.11051709896697,58.80506136762266,79.15762085878352,27.939667092821352,78.5315933227539,76.82789090474446,12.420000076293945,18.433403055755214 41140,2014-05-19,MMM,140.07000732421875,142.0,139.97999572753906,104.45000457763672,1529200.0,0.0,1.1708697841750535,105.99262364235359,100.35124842795891,59.40870125248027,78.93395025660497,20.534272587969213,102.00298512776693,100.1761360168457,12.420000076293945,18.433403055755214 41141,2014-05-19,MRK,53.1870231628418,53.788169860839844,53.07251739501953,40.1079216003418,7880226.0,0.0,-0.1278198713176053,42.45857948113952,38.609968721375125,51.65192809193218,-40.0922048916624,4.5625943108738305,40.325727717081705,40.10632381439209,12.420000076293945,18.433403055755214 41142,2014-05-19,MSFT,39.61000061035156,39.81999969482422,39.459999084472656,34.029571533203125,24537400.0,0.0,0.08466487611039497,34.75630282144029,33.185644352631975,53.257138673818275,-21.581886737163263,11.203463163748657,33.92351099650065,33.55570675532023,12.420000076293945,18.433403055755214 41143,2014-05-19,NKE,37.0099983215332,37.275001525878906,36.8650016784668,33.57754135131836,4682200.0,0.0,0.019109108336408553,33.80562671088478,32.273920789725565,51.04066962850791,116.89452645123772,8.737957470291201,32.94556458791097,33.790770562489826,12.420000076293945,18.433403055755214 41144,2014-05-19,PG,80.01000213623047,80.05000305175781,79.54000091552734,60.886592864990234,6068100.0,0.0,0.06899276003647259,63.40226293276136,60.799807303444695,48.619923893121374,-170.72360175280298,23.538226380711848,61.85023091634115,60.76713600158691,12.420000076293945,18.433403055755214 41145,2014-05-19,TRV,92.4800033569336,92.88999938964844,92.13999938964844,74.50321197509766,1292200.0,0.0,1.3596473425554052,75.5897483077528,70.11833808751088,67.68498176566669,96.13955752692216,43.236332389048115,71.51354522705078,69.36341616312663,12.420000076293945,18.433403055755214 41146,2014-05-19,UNH,76.41999816894531,77.2300033569336,76.36000061035156,66.7232666015625,2149100.0,0.0,-0.169460153138715,67.6949974664743,64.09387429866241,50.821013058638194,-10.489904964809197,1.1484970585987784,66.68007837931314,67.40682830810547,12.420000076293945,18.433403055755214 41147,2014-05-19,V,52.345001220703125,52.744998931884766,52.212501525878906,49.326141357421875,7039600.0,0.0,0.04683095455785491,50.33975480524849,46.78894812138725,49.59181483082139,78.82723526777708,1.6007866055337536,48.3162171681722,50.062473424275716,12.420000076293945,18.433403055755214 41148,2014-05-19,VZ,49.130001068115234,49.5,49.060001373291016,31.023113250732422,19062600.0,0.0,0.26976592427233825,31.154409695666747,28.943970393139406,58.94807317783707,180.26151998700112,35.722788546842374,30.03067461649577,29.710898017883302,12.420000076293945,18.433403055755214 41149,2014-05-19,WBA,67.91999816894531,70.43000030517578,67.91000366210938,51.942115783691406,8322600.0,0.0,0.5085640035240715,52.37965921592398,49.39534574318246,57.5570462923166,92.05127362423164,29.548393459441275,50.10333493550618,49.81629784901937,12.420000076293945,18.433403055755214 41150,2014-05-19,WMT,77.11000061035156,77.12999725341797,76.5,62.93790054321289,6131300.0,0.0,0.14220860530021895,65.7852773926665,62.794556210238774,49.001796155144916,-100.37773922233768,24.697168316669398,63.9140017191569,62.663738059997556,12.420000076293945,18.433403055755214 41151,2014-05-20,AAPL,21.589643478393555,21.657142639160156,21.45464324951172,19.178672790527344,234836000.0,1.0,0.4815525677593513,19.732236281656377,17.459665116048704,66.16057663441791,81.99349574731504,38.16289185944849,17.909649721781413,17.34906946818034,12.960000038146973,40.093103298221344 41152,2014-05-20,AMGN,112.80000305175781,112.8499984741211,111.88999938964844,86.86343383789062,3234200.0,1.0,-0.9909189781531893,87.63667904186795,85.11590961169651,45.83048305592957,-30.813447026748015,23.8303294820758,87.34210001627604,91.2459213256836,12.960000038146973,40.093103298221344 41153,2014-05-20,AXP,87.81999969482422,88.05000305175781,86.86000061035156,75.66756439208984,2798400.0,1.0,-0.026388535783851808,77.70791383011947,74.69764952437272,47.84156405719518,10.404034025434992,12.638764342804853,75.82483545939128,77.37356618245443,12.960000038146973,40.093103298221344 41154,2014-05-20,BA,130.94000244140625,131.60000610351562,129.07000732421875,111.99789428710938,2995800.0,1.0,1.1151759621373998,115.68202363205052,109.1742179756155,51.89072688711759,41.56170613005634,4.317910124182295,110.86709493001302,109.55159746805826,12.960000038146973,40.093103298221344 41155,2014-05-20,CAT,104.79000091552734,104.80999755859375,100.72000122070312,77.93791198730469,9277600.0,1.0,0.6248487264367952,82.36784313663851,78.73019305720915,51.15742488223366,-87.4328144400803,16.412449059608907,79.86445592244466,77.23218116760253,12.960000038146973,40.093103298221344 41156,2014-05-20,CRM,53.81999969482422,54.150001525878906,52.38999938964844,52.88999938964844,10653800.0,1.0,-0.7734586458465245,55.287278610763614,48.9577210840606,46.852692518372095,-1.7185188669324203,1.2718491538441357,53.21033312479655,56.24316673278808,12.960000038146973,40.093103298221344 41157,2014-05-20,CSCO,24.260000228881836,24.389999389648438,24.020000457763672,17.935401916503906,56321600.0,1.0,0.25380098899180936,18.101520196799868,16.51557899295843,61.13933382766896,185.4287337453455,29.264326880064267,17.241626739501953,16.746357679367065,12.960000038146973,40.093103298221344 41158,2014-05-20,CVX,122.94999694824219,123.0999984741211,122.23999786376953,82.77764892578125,4044400.0,1.0,0.6461058102118784,84.82152593886651,82.72907830918037,55.184116218590276,-12.805734125675489,5.936598664813611,82.72613042195638,80.30755373636882,12.960000038146973,40.093103298221344 41159,2014-05-20,DIS,80.94000244140625,81.76000213623047,80.5199966430664,74.6284408569336,6023200.0,1.0,0.39721110089445233,76.3044161620769,71.60511905520826,54.17345597576254,78.49547541222661,5.441668391881587,73.45657272338867,73.84970016479492,12.960000038146973,40.093103298221344 41160,2014-05-20,GS,157.47999572753906,157.91000366210938,155.61000061035156,131.23678588867188,2034900.0,1.0,-0.6901365731320936,135.75290359686232,129.55526290704393,44.95177710614814,-36.01161761120379,17.04540117384519,132.25159912109376,135.99648310343426,12.960000038146973,40.093103298221344 41161,2014-05-20,HD,77.91999816894531,78.81999969482422,77.4000015258789,62.67618942260742,15432200.0,1.0,-0.3268622686354803,64.85449349242917,60.84041274231203,49.14441897513958,13.664924830970678,2.982813785509464,62.54677416483561,63.50791575113932,12.960000038146973,40.093103298221344 41162,2014-05-20,HON,86.98543548583984,87.2047119140625,85.8699951171875,71.25127410888672,2897617.0,1.0,-0.20879035189170736,74.20275251223094,71.11919344113821,46.30565784392372,-151.58339797545446,16.75645055823189,72.56831919352213,72.89507204691569,12.960000038146973,40.093103298221344 41163,2014-05-20,IBM,178.0592803955078,178.48948669433594,176.5774383544922,118.81857299804688,3165719.0,1.0,-0.6663450135897335,125.41580194643826,118.6999443609348,46.050072568528684,-155.51073001894028,27.67571942149229,122.82577946980794,121.5141970316569,12.960000038146973,40.093103298221344 41164,2014-05-20,INTC,26.020000457763672,26.170000076293945,25.8799991607666,20.0471248626709,22292600.0,1.0,0.016675117192011868,20.492065435054318,19.906493753788457,52.97529353613978,-127.17955464442647,15.534785280958573,20.27456741333008,19.729420280456544,12.960000038146973,40.093103298221344 41165,2014-05-20,JNJ,100.80999755859375,100.9800033569336,99.95999908447266,77.52764892578125,5438400.0,1.0,0.5091068572720019,78.58508107156415,76.84684184103351,57.71021624239525,41.67386856328641,12.613557616021634,77.19305114746093,75.20891100565592,12.960000038146973,40.093103298221344 41166,2014-05-20,JPM,53.720001220703125,54.040000915527344,53.40999984741211,41.15825271606445,16888200.0,1.0,-0.6448340090636577,43.485047094866076,40.39366613145228,41.889791621945996,-96.50604988833932,30.612020963084014,42.30979639689128,43.56021544138591,12.960000038146973,40.093103298221344 41167,2014-05-20,KO,40.79999923706055,40.93000030517578,40.56999969482422,30.0145263671875,9639500.0,1.0,0.21600407854060322,30.423861646166017,29.918802118787596,56.10779706507582,38.170955843109745,20.786561446499903,29.904322751363118,29.102299849192303,12.960000038146973,40.093103298221344 41168,2014-05-20,MCD,102.05000305175781,102.44000244140625,101.44000244140625,79.08646392822266,3123700.0,1.0,0.7206934226844055,80.9810219765797,77.37028112400624,56.80069548150299,53.1827359761837,21.963422052605917,78.64895451863607,76.90377489725749,12.960000038146973,40.093103298221344 41169,2014-05-20,MMM,141.60000610351562,141.89999389648438,139.88999938964844,103.3883285522461,1845100.0,1.0,1.0457078009870742,106.01964333707363,100.42302100008456,56.353040399746355,62.59531173995932,19.683808029379154,102.1462626139323,100.27480824788411,12.960000038146973,40.093103298221344 41170,2014-05-20,MRK,53.64503860473633,53.683204650878906,53.17748260498047,39.85881423950195,8232983.0,1.0,-0.13427476894449342,42.39752426345491,38.54504165451384,50.573347627531355,-48.526998373046325,4.562594310873835,40.3449452718099,40.10935033162435,12.960000038146973,40.093103298221344 41171,2014-05-20,MSFT,39.68000030517578,39.939998626708984,39.459999084472656,33.96965026855469,21320900.0,1.0,0.07544932108388025,34.75494224151136,33.18444946686266,52.90508786824595,-16.174999001672088,8.156713393531614,33.928043111165366,33.587867959340414,12.960000038146973,40.093103298221344 41172,2014-05-20,NKE,37.02000045776367,37.04999923706055,36.55500030517578,33.023094177246094,5921400.0,1.0,0.005096394713817176,33.74774815384272,32.28266566451666,47.99966292087256,35.886075461301,14.955448735962133,32.982076263427736,33.758151849110924,12.960000038146973,40.093103298221344 41173,2014-05-20,PG,80.0199966430664,80.58000183105469,79.97000122070312,61.11510467529297,7057200.0,1.0,0.010381122765792838,63.4261032982521,60.747323139125825,49.80180580521159,-122.18297825954005,13.277306392624787,61.85982869466146,60.80506019592285,12.960000038146973,40.093103298221344 41174,2014-05-20,TRV,92.4800033569336,92.9800033569336,92.31999969482422,74.42288208007812,1391800.0,1.0,1.3230576130592766,75.49181871029721,70.68045606997622,67.21457120688208,92.70681756771639,43.98469709809866,71.71886952718098,69.49357757568359,12.960000038146973,40.093103298221344 41175,2014-05-20,UNH,77.19000244140625,77.4000015258789,76.36000061035156,66.25657653808594,2806500.0,1.0,-0.1696224427977029,67.72968041376288,64.13697760625666,49.418523311585346,-9.585223338022212,0.9993150040489075,66.55273895263672,67.42013295491536,12.960000038146973,40.093103298221344 41176,2014-05-20,V,52.58000183105469,52.58000183105469,51.849998474121094,48.75398635864258,8740000.0,1.0,0.02662006678795592,50.30218462096409,46.78773466004177,47.8061882568693,44.947727702459616,7.047636046155699,48.35446662902832,49.99273999532064,12.960000038146973,40.093103298221344 41177,2014-05-20,VZ,49.36000061035156,49.380001068115234,48.619998931884766,30.7075252532959,14022500.0,1.0,0.27388965711761415,31.2134128088027,28.931044245335485,56.114180751256434,133.738294257758,23.14872918164113,30.052976671854655,29.741712792714438,12.960000038146973,40.093103298221344 41178,2014-05-20,WBA,69.16000366210938,69.5,68.69000244140625,51.44911575317383,3526000.0,1.0,0.501309544648052,52.418547762292484,49.49189039383544,55.93427128500398,76.38949020767569,29.54839345944128,50.204982630411784,49.84952634175618,12.960000038146973,40.093103298221344 41179,2014-05-20,WMT,76.36000061035156,76.37000274658203,75.5199966430664,62.18207550048828,7436700.0,1.0,-0.012611574594764363,65.95381023803147,62.51160190186112,45.7255341212546,-160.20753712178714,35.12178784634038,63.8826649983724,62.70835571289062,12.960000038146973,40.093103298221344 41180,2014-05-21,AAPL,21.565357208251953,21.667856216430664,21.50214385986328,19.229413986206055,196859600.0,2.0,0.4814864185498742,19.37725045889155,18.082565710847224,66.52561550095547,80.59230966965337,38.43171143436827,18.000331942240397,17.395136006673177,11.90999984741211,24.71677578594141 41181,2014-05-21,AMGN,112.08000183105469,113.83999633789062,111.95999908447266,87.84646606445312,2805100.0,2.0,-0.8114080723292574,87.7794344644751,85.03420002649169,47.56641147931113,3.011905342867131,15.29683625651345,87.2428705851237,91.11444905598958,11.90999984741211,24.71677578594141 41182,2014-05-21,AXP,87.56999969482422,88.13999938964844,87.37999725341797,76.33656311035156,2525600.0,2.0,-0.02500901578109449,77.72185000251156,74.74713650871891,49.61313157560652,44.21062886758358,11.462342082868034,75.86451212565105,77.34716466267903,11.90999984741211,24.71677578594141 41183,2014-05-21,BA,130.42999267578125,131.42999267578125,130.0399932861328,113.1906509399414,2476100.0,2.0,1.0501134641125844,115.74444287955258,109.20332094491032,53.71967438262922,56.77009837687272,4.317910124182299,111.0832524617513,109.62200202941895,11.90999984741211,24.71677578594141 41184,2014-05-21,CAT,101.4800033569336,103.0,101.4800033569336,78.95088958740234,5460200.0,2.0,0.4614019008122341,82.40966729368456,78.64999686036818,53.72017336317877,-89.88554981424267,16.4124490596089,79.8923220316569,77.32215143839518,11.90999984741211,24.71677578594141 41185,2014-05-21,CRM,52.599998474121094,53.0,49.619998931884766,50.189998626708984,20536600.0,2.0,-0.8829557932702059,54.657950906160735,49.042048712369535,43.13038953974814,-85.3430486657762,15.560425799719347,53.042999776204425,56.018666712443036,11.90999984741211,24.71677578594141 41186,2014-05-21,CSCO,24.219999313354492,24.649999618530273,24.170000076293945,18.203088760375977,65262600.0,2.0,0.2876877887873093,18.23148818153719,16.458482788616617,63.364140954415866,193.86646845057922,34.75973823111545,17.27979768117269,16.781369352340697,11.90999984741211,24.71677578594141 41187,2014-05-21,CVX,123.0,124.36000061035156,122.94000244140625,83.89937591552734,4758700.0,2.0,0.6290608753569558,84.83481595416944,82.75128862957078,58.40585831804982,16.775510269835817,6.232128270029961,82.89184443155925,80.4220132191976,11.90999984741211,24.71677578594141 41188,2014-05-21,DIS,81.41999816894531,82.33999633789062,81.41999816894531,75.64080047607422,4736400.0,2.0,0.4674712275786277,76.51289968405524,71.64236078347406,56.55272656429015,117.62485535989423,11.157545339466427,73.53694763183594,73.8800708770752,11.90999984741211,24.71677578594141 41189,2014-05-21,GS,157.16000366210938,159.75,157.1300048828125,133.7549591064453,4226300.0,2.0,-0.5218615640658015,135.60563016510775,129.61020693206024,48.49878038457008,43.89652199029705,7.310622405789241,132.3296630859375,135.9464007059733,11.90999984741211,24.71677578594141 41190,2014-05-21,HD,78.25,78.51000213623047,77.75,62.772682189941406,6693900.0,2.0,-0.26215366269723717,64.83268566266645,60.82684650286088,49.474147247161724,14.565843826264407,2.982813785509457,62.57276852925619,63.475263341267905,11.90999984741211,24.71677578594141 41191,2014-05-21,HON,86.56595611572266,87.14750671386719,86.48014831542969,71.96094512939453,2842759.0,2.0,-0.22254798943967558,74.04665143691405,71.0931831578125,48.612398008807496,-102.24081310360226,16.75645055823188,72.56149520874024,72.86681238810222,11.90999984741211,24.71677578594141 41192,2014-05-21,IBM,177.67686462402344,178.92926025390625,176.81643676757812,119.78256225585938,3125448.0,2.0,-0.727119134043889,125.42144443419983,118.4224566278119,47.773146964455734,-127.6463239957208,24.723602176391076,122.70193913777669,121.5594031016032,11.90999984741211,24.71677578594141 41193,2014-05-21,INTC,26.100000381469727,26.25,26.0,20.170303344726562,18721300.0,2.0,0.017859532216892404,20.461027533946606,19.912734406055833,54.4915496278126,-85.33887794799847,10.855525801389913,20.262230745951335,19.752384503682453,11.90999984741211,24.71677578594141 41194,2014-05-21,JNJ,100.5999984741211,101.19999694824219,100.52999877929688,78.21591186523438,5302500.0,2.0,0.5117127916409174,78.64217685545366,76.86089092408737,59.95104755977903,74.51299388243491,16.157844109249083,77.27244720458984,75.33818817138672,11.90999984741211,24.71677578594141 41195,2014-05-21,JPM,54.04999923706055,54.599998474121094,53.97999954223633,41.464717864990234,13210200.0,2.0,-0.6013312342638741,43.349111627364316,40.381732488846616,43.49798862464894,-58.90493006672205,19.807651766766526,42.18899777730306,43.527617899576825,11.90999984741211,24.71677578594141 41196,2014-05-21,KO,40.54999923706055,40.880001068115234,40.5,30.229019165039062,8607300.0,2.0,0.20839773268085082,30.42932584892392,29.92369233955264,57.96560362518098,40.59082006690296,17.132493317222615,29.952892176310222,29.14417444864909,11.90999984741211,24.71677578594141 41197,2014-05-21,MCD,101.70999908447266,102.58000183105469,101.55000305175781,79.88877868652344,2735600.0,2.0,0.6941783629648484,80.88519595276732,77.73328549254519,59.43160959800644,70.22188207023137,23.740443484400004,78.76527684529623,76.99148610432943,11.90999984741211,24.71677578594141 41198,2014-05-21,MMM,139.77000427246094,140.7899932861328,139.77000427246094,104.34152221679688,1641000.0,2.0,1.011767761177353,106.10099718302943,100.6021339204862,58.34304905165112,56.01349311819601,18.492187930171898,102.31049931844076,100.38039703369141,11.90999984741211,24.71677578594141 41199,2014-05-21,MRK,53.625953674316406,54.02671813964844,53.55915832519531,40.27163314819336,6970143.0,2.0,-0.10487040520732194,42.354440037758586,38.522643549887896,52.281585306143846,-21.937279426204512,1.6260562463893287,40.381482696533205,40.12243512471517,11.90999984741211,24.71677578594141 41200,2014-05-21,MSFT,39.79999923706055,40.349998474121094,39.7400016784668,34.54322814941406,22398700.0,2.0,0.11312483603384749,34.82715115186591,33.19254527452569,55.79843061521299,69.0081736750678,1.6816542607036788,33.95112787882487,33.631713676452634,11.90999984741211,24.71677578594141 41201,2014-05-21,NKE,36.689998626708984,37.130001068115234,36.630001068115234,33.451332092285156,4671800.0,2.0,0.02822112347742234,33.75604981064604,32.27932349562837,50.36263158222329,73.1075399662143,12.834803210572165,33.00145937601725,33.73064800898234,11.90999984741211,24.71677578594141 41202,2014-05-21,PG,80.33999633789062,80.66999816894531,80.0199966430664,61.31315231323242,6339800.0,2.0,-0.019859307086619538,63.41814442743296,60.765182675228175,50.81615180598633,-105.55256367437867,11.594854047282608,61.854363505045576,60.84301045735677,11.90999984741211,24.71677578594141 41203,2014-05-21,TRV,93.02999877929688,93.33999633789062,92.56999969482422,74.5754623413086,1701900.0,2.0,1.2914845112096458,75.50758656655236,71.04455042685584,67.65626302368275,95.89892636578709,46.973725504224504,71.93650741577149,69.62761243184407,11.90999984741211,24.71677578594141 41204,2014-05-21,UNH,76.70999908447266,77.87999725341797,76.62999725341797,67.17271423339844,2401200.0,2.0,-0.09473436421161807,67.87008322771973,64.20313988629394,52.10276885625103,25.400002165249607,6.96215698344866,66.46803766886393,67.45861040751139,11.90999984741211,24.71677578594141 41205,2014-05-21,V,52.212501525878906,52.66749954223633,52.147499084472656,49.26518249511719,9096400.0,2.0,0.051261142051245656,50.34582484240103,46.7833461475892,49.48723168136302,66.05983845087214,5.54026336778111,48.41615333557129,49.927937825520836,11.90999984741211,24.71677578594141 41206,2014-05-21,VZ,48.900001525878906,49.36000061035156,48.81999969482422,31.035734176635742,13949800.0,2.0,0.30018116070022316,31.34419652625821,28.910086806566497,58.27237521835355,141.23007783210667,23.148729181641126,30.073174794514973,29.777373345692954,11.90999984741211,24.71677578594141 41207,2014-05-21,WBA,69.12000274658203,69.38999938964844,68.66000366210938,51.426719665527344,2177500.0,2.0,0.4881263400224185,52.441474804710914,49.60141307370706,55.86025773829849,69.36999405818487,29.116130329292826,50.3376049041748,49.87705326080322,11.90999984741211,24.71677578594141 41208,2014-05-21,WMT,75.94000244140625,75.95999908447266,75.2699966430664,62.157440185546875,5704100.0,2.0,-0.1357309249967642,66.1008200774553,62.208515631162875,45.62268334986415,-162.35771945825212,37.48189045050347,63.826829783121745,62.752562777201334,11.90999984741211,24.71677578594141 41209,2014-05-22,AAPL,21.66428565979004,21.780357360839844,21.575000762939453,19.259859085083008,200760000.0,3.0,0.47837623638962157,19.360023605516663,18.235070121595154,66.74825924065625,81.4680853585725,41.29630672716115,18.084796078999837,17.44418586095174,12.029999732971191,19.637910464257395 41210,2014-05-22,AMGN,113.18000030517578,115.58999633789062,113.01000213623047,88.90692138671875,2582700.0,3.0,-0.5769240825448207,88.18031450273455,84.76961988447249,49.376810206665866,75.84745202957026,2.0130186031883346,87.12715530395508,91.03272666931153,12.029999732971191,19.637910464257395 41211,2014-05-22,AXP,87.79000091552734,88.38999938964844,87.55000305175781,76.58856201171875,2654800.0,3.0,-0.0035407157749176577,77.75550023696712,74.77778299667546,50.2712997464663,63.97187071091828,8.109462688298706,75.84800465901692,77.32756322224935,12.029999732971191,19.637910464257395 41212,2014-05-22,BA,131.66000366210938,132.47999572753906,131.27000427246094,113.95122528076172,2370700.0,3.0,1.047844064482078,115.8987421521005,109.28278250610263,54.85187971347288,81.8300527680989,3.5610493431364465,111.24654922485351,109.70751813252767,12.029999732971191,19.637910464257395 41213,2014-05-22,CAT,102.9000015258789,103.87999725341797,102.51000213623047,79.1043930053711,3112300.0,3.0,0.3403324166330748,82.42455727464652,78.46627753370309,54.09773081999123,-52.81080389755801,8.485492240652142,79.91004740397135,77.40463498433431,12.029999732971191,19.637910464257395 41214,2014-05-22,CRM,50.290000915527344,54.25,49.93000030517578,53.27000045776367,13735500.0,3.0,-0.7129838305890033,54.334433724563034,49.21956598551997,48.005094176857945,-19.25419452372184,6.982894916644378,52.92033309936524,55.84416669209798,12.029999732971191,19.637910464257395 41215,2014-05-22,CSCO,24.420000076293945,24.540000915527344,24.290000915527344,18.12873077392578,26751000.0,3.0,0.3050270912602677,18.337326536742957,16.43072174969503,62.338576738694854,163.4477944079741,34.75973823111546,17.311028480529785,16.814035844802856,12.029999732971191,19.637910464257395 41216,2014-05-22,CVX,124.0999984741211,124.41000366210938,123.55999755859375,83.54122924804688,3262700.0,3.0,0.5799676922345185,84.82731474415142,82.78460694774311,57.051227956781865,16.3719649782741,6.686834566690947,83.01658681233724,80.52447344462077,12.029999732971191,19.637910464257395 41217,2014-05-22,DIS,82.19000244140625,82.79000091552734,82.04000091552734,75.78804016113281,4652000.0,3.0,0.5289366438449292,76.72129884044733,71.68796934802924,56.88948867776955,128.3181555587391,15.399006631558985,73.59462051391601,73.91488952636719,12.029999732971191,19.637910464257395 41218,2014-05-22,GS,158.9499969482422,160.3000030517578,158.64999389648438,134.1746368408203,1645100.0,3.0,-0.3505964634618124,135.44289724734796,129.6890027770661,49.064617515713685,73.51679517896103,4.532602637981052,132.37694753011067,135.905132039388,12.029999732971191,19.637910464257395 41219,2014-05-22,HD,77.76000213623047,79.05000305175781,77.76000213623047,63.3354606628418,5265900.0,3.0,-0.16357452160031727,64.71407758393646,60.86586359343171,51.376241627354716,36.48434461151727,8.321002922198952,62.60010325113932,63.442398643493654,12.029999732971191,19.637910464257395 41220,2014-05-22,HON,87.09983825683594,87.45258331298828,86.75662994384766,72.11078643798828,2496409.0,3.0,-0.2188374530502415,73.9288746724885,71.07521620885915,49.09011426139729,-72.89177173939926,12.624501546635114,72.52723337809245,72.84118118286133,12.029999732971191,19.637910464257395 41221,2014-05-22,IBM,178.25047302246094,178.25047302246094,176.89292907714844,119.3262710571289,2320028.0,3.0,-0.8028472256483496,125.49684963628317,118.1260530431602,47.037531516519685,-128.69845444284167,24.723602176391076,122.49154307047526,121.58816617329916,12.029999732971191,19.637910464257395 41222,2014-05-22,INTC,26.209999084472656,26.270000457763672,26.079999923706055,20.13180923461914,15926500.0,3.0,0.015513210051555149,20.424864373088496,19.920250907062872,53.92939638800743,-74.17703331016364,9.668499538618597,20.246830050150553,19.77241744995117,12.029999732971191,19.637910464257395 41223,2014-05-22,JNJ,100.58000183105469,101.01000213623047,100.08000183105469,78.620849609375,5124900.0,3.0,0.5402257193355666,78.7617540225289,76.87305890471718,61.2022773228604,65.29689791012372,6.695592839431533,77.34239934285482,75.47421429951986,12.029999732971191,19.637910464257395 41224,2014-05-22,JPM,54.16999816894531,54.599998474121094,54.02000045776367,41.794158935546875,11800900.0,3.0,-0.5341148867351535,43.177382597335495,40.42781073152193,45.18495525524853,-43.447446790435414,19.80765176676651,42.068454615275066,43.50406398773193,12.029999732971191,19.637910464257395 41225,2014-05-22,KO,40.77000045776367,40.84000015258789,40.529998779296875,30.0145263671875,8430400.0,3.0,0.1829529053817076,30.433276973685377,29.910864986458666,55.53398635276411,24.74100566246485,17.132493317222615,29.992092577616372,29.18125120798747,12.029999732971191,19.637910464257395 41226,2014-05-22,MCD,102.6500015258789,102.9800033569336,102.2300033569336,79.80308532714844,3376000.0,3.0,0.6586576537419404,80.82252377973325,77.99926271929019,59.03436276798761,85.80485597559336,28.699363010905593,78.87173309326172,77.08716634114583,12.029999732971191,19.637910464257395 41227,2014-05-22,MMM,140.7100067138672,140.9600067138672,140.25999450683594,104.08190155029297,1550100.0,3.0,0.952935964440897,105.9938220283645,101.04261214521948,57.60305562839364,56.53159516462194,19.703022919153383,102.44150670369466,100.48251864115397,12.029999732971191,19.637910464257395 41228,2014-05-22,MRK,53.816795349121094,54.17938995361328,53.47328186035156,40.207576751708984,7522544.0,3.0,-0.08574760592815522,42.304561238136856,38.49849891200962,51.9931427416539,-21.87790363966242,4.316569373824133,40.36700973510742,40.13021519978841,12.029999732971191,19.637910464257395 41229,2014-05-22,MSFT,40.290000915527344,40.349998474121094,39.849998474121094,34.329200744628906,20201800.0,3.0,0.12428010649858123,34.859163128123214,33.2049829137469,54.5058162226486,63.050376644252715,1.6816542607036804,33.94865976969401,33.67298412322998,12.029999732971191,19.637910464257395 41230,2014-05-22,NKE,37.209999084472656,37.46500015258789,37.0,33.75334548950195,4866400.0,3.0,0.07010941703341445,33.85966590225774,32.24287316024226,51.95542874920872,130.8679353469803,4.228211626874119,33.02129313151042,33.70585616429647,12.029999732971191,19.637910464257395 41231,2014-05-22,PG,80.37000274658203,80.66999816894531,80.05000305175781,61.435054779052734,5561100.0,3.0,-0.03360122144017197,63.4264235169433,60.71881917409674,51.44094222120738,-91.76347105954264,11.594854047282606,61.849435551961264,60.88626715342204,12.029999732971191,19.637910464257395 41232,2014-05-22,TRV,92.80000305175781,93.0999984741211,92.5999984741211,74.69596099853516,1364300.0,3.0,1.261642406790429,75.53117613579136,71.37593064521451,68.00837588112978,90.95641212256375,46.973725504224504,72.12898356119791,69.76245803833008,12.029999732971191,19.637910464257395 41233,2014-05-22,UNH,77.70999908447266,78.62999725341797,77.62999725341797,67.70857238769531,3146900.0,3.0,0.007764745156862318,68.09231373134088,64.13216136631536,53.59291004983293,78.20575118333105,15.466335786332024,66.38016713460287,67.49539718627929,12.029999732971191,19.637910464257395 41234,2014-05-22,V,52.532501220703125,52.56999969482422,52.17499923706055,49.093997955322266,16870000.0,3.0,0.056326908475575976,50.3549982246228,46.782731420152594,48.94117895724685,55.94859725917159,5.540263367781123,48.43351669311524,49.864183553059895,12.029999732971191,19.637910464257395 41235,2014-05-22,VZ,49.29999923706055,49.5099983215332,49.25,31.21247673034668,13753400.0,3.0,0.3314581702339048,31.456252298339912,28.998118200317315,59.38504511409806,152.88672623437623,25.825637472567987,30.10410321553548,29.81535552342733,12.029999732971191,19.637910464257395 41236,2014-05-22,WBA,68.81999969482422,69.91000366210938,68.25,52.15871047973633,9353200.0,3.0,0.5306273547395506,52.56393735938403,49.6823692507234,57.750475278297564,79.72108084239622,33.24353023093141,50.452496973673504,49.922232182820636,12.029999732971191,19.637910464257395 41237,2014-05-22,WMT,75.79000091552734,75.91999816894531,75.23999786376953,61.93560791015625,5243700.0,3.0,-0.24834118531442329,66.23903720788576,61.86999637670897,44.686385838285965,-152.9393776465912,37.77225483473363,63.76931546529134,62.77373828887939,12.029999732971191,19.637910464257395 41238,2014-05-23,AAPL,21.6875,21.95464324951172,21.659643173217773,19.477439880371094,232209600.0,4.0,0.48784477550197636,19.389721714248093,18.349255718002883,68.30670505866277,88.74625670656712,45.49587409476093,18.183703740437824,17.491437276204426,11.359999656677246,7.75716411031468 41239,2014-05-23,AMGN,114.98999786376953,115.12000274658203,113.55999755859375,88.4966812133789,2812200.0,4.0,-0.4193626333500049,88.50473385418042,84.71830539142505,48.7038383370137,75.6092791672843,2.0130186031883364,87.14890594482422,90.92851384480794,11.359999656677246,7.75716411031468 41240,2014-05-23,AXP,88.11000061035156,88.86000061035156,88.0,77.13593292236328,1858200.0,4.0,0.0569844433784823,77.84671853167437,74.83861548321822,51.68927733079295,100.10573197826997,1.9465639312495322,75.94705327351888,77.30899581909179,11.359999656677246,7.75716411031468 41241,2014-05-23,BA,132.0,132.5800018310547,131.92999267578125,114.44389343261719,1956200.0,4.0,1.0734259650394478,116.04872274119948,109.51896753590013,55.580066458948444,90.35254118896994,4.296977270975233,111.5190928141276,109.77331148783365,11.359999656677246,7.75716411031468 41242,2014-05-23,CAT,103.1500015258789,104.1500015258789,103.1500015258789,79.83342742919922,2888600.0,4.0,0.299755567776657,82.4177927055837,78.42239589304911,55.866663605925616,-24.037799747685845,6.115542794880083,79.97063700358073,77.50562655131021,11.359999656677246,7.75716411031468 41243,2014-05-23,CRM,52.650001525878906,53.65999984741211,52.11000061035156,53.40999984741211,6646200.0,4.0,-0.5605216996207858,54.430024951933696,49.18497481918447,48.213821996858776,9.225450813081567,6.982894916644372,52.88233311971029,55.630666669209795,11.359999656677246,7.75716411031468 41244,2014-05-23,CSCO,24.3799991607666,24.56999969482422,24.350000381469727,18.232833862304688,27778000.0,4.0,0.3234404425127799,18.455594513297804,16.425478866218796,63.20118262782355,152.66206146077914,35.42120630656163,17.35737902323405,16.848560285568237,11.359999656677246,7.75716411031468 41245,2014-05-23,CVX,124.0999984741211,124.36000061035156,123.33000183105469,83.36554718017578,3808100.0,4.0,0.5208805297615555,84.80572911111807,82.83521250875498,56.387580201966315,1.8628048034836195,4.202321653239218,83.18929697672526,80.62199554443359,11.359999656677246,7.75716411031468 41246,2014-05-23,DIS,82.19000244140625,83.36000061035156,82.19000244140625,76.68074798583984,4580300.0,4.0,0.6422787007954867,76.96209118366454,71.91561954021242,58.88813345303409,143.78775903303705,20.535752954625202,73.77285512288411,73.9584509531657,11.359999656677246,7.75716411031468 41247,2014-05-23,GS,159.91000366210938,160.47999572753906,159.50999450683594,134.434814453125,1210200.0,4.0,-0.19166409404735418,135.6416704074993,129.6513944728718,49.42100413050223,84.22362724978578,3.5944306624106845,132.49390207926433,135.8321055094401,11.359999656677246,7.75716411031468 41248,2014-05-23,HD,78.7699966430664,79.4000015258789,78.51000213623047,63.657039642333984,5003100.0,4.0,-0.05882303067771488,64.68922790869613,60.874635845576336,52.434719790359225,62.835909715384105,11.687683473882423,62.664419428507486,63.4112964630127,11.359999656677246,7.75716411031468 41249,2014-05-23,HON,87.00450134277344,87.7957992553711,87.00450134277344,72.52082061767578,1954856.0,4.0,-0.18072718424527068,73.9169915436809,71.0692587614949,50.39551651115065,-41.209201026603665,8.026931423748113,72.55555038452148,72.8157137552897,11.359999656677246,7.75716411031468 41250,2014-05-23,IBM,177.66729736328125,177.95411682128906,177.16061401367188,119.49336242675781,2680793.0,4.0,-0.8396998693492748,125.54845271214509,117.90785527125334,47.34467722630379,-120.18457291796803,24.723602176391072,122.30716196695964,121.60682894388835,11.359999656677246,7.75716411031468 41251,2014-05-23,INTC,26.149999618530273,26.299999237060547,26.139999389648438,20.239585876464844,17172200.0,4.0,0.0220957016071317,20.428773306425338,19.93587551254439,55.26604268194089,-47.74409533209284,7.817444389331377,20.24901555379232,19.79475542704264,11.359999656677246,7.75716411031468 41252,2014-05-23,JNJ,101.04000091552734,101.16000366210938,100.66999816894531,78.63646697998047,5275700.0,4.0,0.5576543193801342,78.85122236248168,76.93004594806519,61.25057809211493,83.58889872514915,9.327504490242863,77.47499618530273,75.60727818806966,11.359999656677246,7.75716411031468 41253,2014-05-23,JPM,54.54999923706055,54.59000015258789,54.15999984741211,41.778839111328125,10876500.0,4.0,-0.47658782109637343,43.069786585260545,40.445764791082226,45.12014967345657,-33.97563129373015,19.80765176676651,41.995157877604164,43.48101603190104,11.359999656677246,7.75716411031468 41254,2014-05-23,KO,40.630001068115234,40.70000076293945,40.529998779296875,30.0145263671875,6255200.0,4.0,0.1609325659834404,30.414945755903982,29.89739135652278,55.53398635276411,8.191850067785785,17.132493317222615,30.033758672078452,29.215881792704263,11.359999656677246,7.75716411031468 41255,2014-05-23,MCD,102.5199966430664,102.8499984741211,101.7699966430664,79.45256805419922,4174300.0,4.0,0.595360476266606,80.79965922855273,78.12105228878126,57.41060739213544,60.104675144352875,19.172801979938736,78.93846257527669,77.17700449625652,11.359999656677246,7.75716411031468 41256,2014-05-23,MMM,140.22999572753906,141.17999267578125,140.0500030517578,104.69761657714844,1209400.0,4.0,0.9450998755282711,105.85412385923414,101.58382093446704,58.88252222909108,59.51210300462613,21.319714198626652,102.63899561564128,100.57671610514323,11.359999656677246,7.75716411031468 41257,2014-05-23,MRK,54.036258697509766,54.3702278137207,53.864505767822266,40.435340881347656,6343544.0,4.0,-0.05161895676756956,42.28266289080425,38.48979270611959,52.947992062337306,0.41808006811563175,7.690010258545646,40.38978589375814,40.137200419108076,11.359999656677246,7.75716411031468 41258,2014-05-23,MSFT,40.369998931884766,40.369998931884766,40.0,34.34633255004883,18020000.0,4.0,0.13297033300445804,34.890110623222895,33.215947878974376,54.59291811694375,71.42711081029246,2.1776651638559064,33.9782159169515,33.709014574686684,11.359999656677246,7.75716411031468 41259,2014-05-23,NKE,37.564998626708984,38.15999984741211,37.47999954223633,34.190582275390625,7335200.0,4.0,0.13700820069337993,34.06512056728093,32.1794095383099,54.15847940028461,206.43314286957565,10.851910205120339,33.07237955729167,33.68955348332723,11.359999656677246,7.75716411031468 41260,2014-05-23,PG,80.51000213623047,80.8499984741211,80.4000015258789,61.33599090576172,4472600.0,4.0,-0.05188728985503133,63.432083051955,60.64536140605282,50.89739970676148,-70.6965449313043,7.9311330752166205,61.8512819925944,60.923716100056964,11.359999656677246,7.75716411031468 41261,2014-05-23,TRV,93.01000213623047,93.33999633789062,92.41000366210938,74.5754623413086,1451200.0,4.0,1.2142717209078455,75.39440724919963,71.87810633112262,67.25099617215503,87.07662470180382,49.04506066477243,72.339661916097,69.88970705668132,11.359999656677246,7.75716411031468 41262,2014-05-23,UNH,78.6500015258789,79.0,78.36000061035156,68.08021545410156,2251500.0,4.0,0.11762856839068547,68.37991357318508,64.11335501202,54.606152677590885,117.08196293611546,19.35377979918669,66.3450185139974,67.5389528910319,11.359999656677246,7.75716411031468 41263,2014-05-23,V,52.497501373291016,53.067501068115234,52.4275016784668,49.72711181640625,11117600.0,4.0,0.11015872113409131,50.31341781930246,47.14122275992118,51.00938977825897,89.76858675039789,3.3061530801567,48.518714396158856,49.81031812032064,11.359999656677246,7.75716411031468 41264,2014-05-23,VZ,49.470001220703125,49.7400016784668,49.380001068115234,31.39552116394043,12049800.0,4.0,0.36678748385627813,31.53825056710711,29.15597321829328,60.51311045484312,153.83588755058943,29.8318650053007,30.151863543192544,29.844423739115395,11.359999656677246,7.75716411031468 41265,2014-05-23,WBA,69.87000274658203,70.4000015258789,69.73999786376953,52.128841400146484,4880200.0,4.0,0.5554961165621677,52.555541338267034,49.948444257436094,57.64626929214037,111.11158081900314,36.941985687590396,50.61893157958984,49.94609603881836,11.359999656677246,7.75716411031468 41266,2014-05-23,WMT,75.55999755859375,75.75,75.43000030517578,62.11634063720703,3703600.0,4.0,-0.3193210727465612,66.29886623641796,61.602624928743175,45.62687258916576,-137.36534810313202,37.77225483473363,63.74721883138021,62.80090014139811,11.359999656677246,7.75716411031468 41354,2014-05-27,AAPL,21.99571418762207,22.352142333984375,21.986785888671875,19.8421630859375,348866000.0,1.0,0.5187983906294704,19.59800059615321,18.251473166358995,70.6888910424995,111.657665981679,53.59029110853544,18.2988374710083,17.545518970489503,11.510000228881836,19.954558808247675 41355,2014-05-27,AMGN,115.7300033569336,115.91999816894531,114.72000122070312,89.70417022705078,2513900.0,1.0,-0.19481408222524976,89.10943098357113,84.50207185456362,50.747777526744265,120.02708228360846,3.778022383004965,87.26658986409505,90.83236554463704,11.510000228881836,19.954558808247675 41356,2014-05-27,AXP,89.5999984741211,91.47000122070312,89.3499984741211,79.40361022949219,5093800.0,1.0,0.28465237954166867,78.5263137981035,74.53523100170119,56.95013819532909,248.44425672219387,23.829360290892126,76.14543914794922,77.31392351786296,11.510000228881836,19.954558808247675 41357,2014-05-27,BA,133.08999633789062,134.2100067138672,132.8699951171875,115.96510314941406,3085500.0,1.0,1.2025860529694512,116.21897817161057,110.02623743507887,57.7563829465128,130.28580886518205,15.528054181829514,111.88732325236002,109.85930213928222,11.510000228881836,19.954558808247675 41358,2014-05-27,CAT,104.19999694824219,104.4800033569336,103.45999908447266,79.56481170654297,3443400.0,1.0,0.24312053660570143,82.4244852240018,78.3711919610568,55.05793327445261,-23.045572346334865,3.1708905932673908,80.04287261962891,77.59870847066243,11.510000228881836,19.954558808247675 41359,2014-05-27,CRM,52.88999938964844,54.61000061035156,52.849998474121094,54.36000061035156,5931300.0,1.0,-0.35890006378874517,54.609094948331624,49.528904777010176,49.63315835628764,47.67117447757572,0.5043237241981525,52.931999842325844,55.49716669718425,11.510000228881836,19.954558808247675 41360,2014-05-27,CSCO,24.739999771118164,24.8799991607666,24.6299991607666,18.374113082885742,32365700.0,1.0,0.3454510635972774,18.587450323562223,16.41928986503641,64.34759906838704,166.00247202723614,41.92549446030128,17.413148244222004,16.886913951237997,11.510000228881836,19.954558808247675 41361,2014-05-27,CVX,123.76000213623047,123.98999786376953,122.75,83.00739288330078,4283300.0,1.0,0.4400804952555575,84.78670232936635,82.73085901096569,55.03738545016743,-36.36045248310088,1.952830344970193,83.34247563680013,80.7175682067871,11.510000228881836,19.954558808247675 41362,2014-05-27,DIS,83.55999755859375,83.9800033569336,83.31999969482422,77.06729125976562,5197700.0,1.0,0.7545954031548661,77.11861920384719,72.30760149927782,59.72451653051981,165.51076589843396,25.775864033573615,73.97931289672852,74.00339342753092,11.510000228881836,19.954558808247675 41363,2014-05-27,GS,161.1199951171875,163.42999267578125,160.5800018310547,135.7862548828125,3248800.0,1.0,0.0428469885635252,136.10860021117617,129.62346003052306,51.25371345685503,144.5627018840127,10.481410356758968,132.7471160888672,135.7666343688965,11.510000228881836,19.954558808247675 41364,2014-05-27,HD,79.37999725341797,80.0,79.30000305175781,64.06707000732422,4760600.0,1.0,0.056626548656062425,64.60547973306436,60.91979683248741,53.76236078493994,95.19867822075557,17.255908036567565,62.77134577433268,63.38622868855794,11.510000228881836,19.954558808247675 41365,2014-05-27,HON,88.1390151977539,88.18668365478516,87.83393096923828,72.8283462524414,1888565.0,1.0,-0.12427718301512414,73.93866090848257,71.07540845797251,51.36310915776938,0.6195477826680682,2.9123785029420612,72.61870396931967,72.7944564819336,11.510000228881836,19.954558808247675 41366,2014-05-27,IBM,176.67303466796875,177.48565673828125,175.84129333496094,118.74785614013672,5014315.0,1.0,-0.9184743809325937,125.45105320272528,117.5398456925384,46.11044717396216,-134.5104029694047,30.6035676340432,122.10836690266927,121.61413243611653,11.510000228881836,19.954558808247675 41367,2014-05-27,INTC,26.329999923706055,26.739999771118164,26.18000030517578,20.562931060791016,27271900.0,1.0,0.05279503930652396,20.501302255799693,19.90987042028673,58.96135083170584,43.884039443261145,14.744362568050292,20.268340237935384,19.82248249053955,11.510000228881836,19.954558808247675 41368,2014-05-27,JNJ,101.0999984741211,101.36000061035156,100.2699966430664,78.50406646728516,4524400.0,1.0,0.5543923062156324,78.87365941094887,76.92095499945151,60.58905200096549,73.92590583531867,1.1909508360326848,77.59467315673828,75.72833964029948,11.510000228881836,19.954558808247675 41369,2014-05-27,JPM,54.75,55.43000030517578,54.689998626708984,42.24619674682617,14503700.0,1.0,-0.3888034674525045,43.02901951103095,40.45971606941339,47.49657938263689,26.13460804754017,4.038930865542517,41.99107131958008,43.464107767740884,11.510000228881836,19.954558808247675 41370,2014-05-27,KO,40.560001373291016,40.81999969482422,40.47999954223633,30.155054092407227,11282900.0,1.0,0.1530563628714603,30.389207639884063,29.90389901142209,56.80444271919054,16.512455093971475,22.069223030822922,30.08651943206787,29.251264508565267,11.510000228881836,19.954558808247675 41371,2014-05-27,MCD,102.19999694824219,102.9000015258789,102.06999969482422,79.73299407958984,5093200.0,1.0,0.5613541030476625,80.72905045726858,78.35134733936226,58.35853222462837,70.34045219333075,19.862079101927385,79.01817423502604,77.2706080118815,11.510000228881836,19.954558808247675 41372,2014-05-27,MMM,141.5,141.60000610351562,141.1300048828125,104.92015075683594,1512300.0,1.0,0.9459421350102133,105.7376102743314,102.07469899080532,59.341285111557475,75.63130586415515,24.425249875443466,102.88273137410482,100.66982994079589,11.510000228881836,19.954558808247675 41373,2014-05-27,MRK,54.32251739501953,54.42748260498047,53.88358688354492,40.349918365478516,7652286.0,1.0,-0.031106068158180733,42.282986468037365,38.490179425517326,52.542527582197934,-1.8113407089976368,8.722089514749321,40.408054478963216,40.13887742360433,11.510000228881836,19.954558808247675 41374,2014-05-27,MSFT,40.2599983215332,40.2599983215332,39.810001373291016,34.40625762939453,26160600.0,1.0,0.14304393180439945,34.82704310423176,33.24531178468425,54.905328665878905,50.905931133550126,2.8018698751247415,34.01402028401693,33.73966801961263,11.510000228881836,19.954558808247675 41375,2014-05-27,NKE,38.220001220703125,38.42499923706055,38.11000061035156,34.53314208984375,6698000.0,1.0,0.21518713946375811,34.289874364227,32.17733220925932,55.80109028008769,249.2871595457345,15.816361046410632,33.15291582743327,33.67685664494832,11.510000228881836,19.954558808247675 41376,2014-05-27,PG,80.55000305175781,80.58000183105469,80.05000305175781,61.000858306884766,7003800.0,1.0,-0.09235689789839086,63.28785083855194,60.57173549567657,49.082406196948966,-100.47295789023164,13.812510599904549,61.85026944478353,60.949659729003905,11.510000228881836,19.954558808247675 41377,2014-05-27,TRV,93.1500015258789,93.6500015258789,92.9800033569336,75.0814208984375,1590800.0,1.0,1.2036814476835218,75.48178157543654,72.09992389941698,68.76208268083803,99.64450257689109,51.6527526716226,72.55890604654948,70.02552159627278,11.510000228881836,19.954558808247675 41378,2014-05-27,UNH,79.2300033569336,79.33000183105469,78.66000366210938,68.37409210205078,2645500.0,1.0,0.2258068682719312,68.69110169596907,64.09343275837664,55.402679098927,137.72264569493936,22.741113590979356,66.34962819417318,67.569464747111,11.510000228881836,19.954558808247675 41379,2014-05-27,V,53.247501373291016,53.630001068115234,53.20500183105469,50.29690170288086,9676800.0,1.0,0.1965325969684173,50.434181936994385,47.33607257960718,52.78978402428014,143.53973984058388,12.200855622281507,48.66128807067871,49.76727523803711,11.510000228881836,19.954558808247675 41380,2014-05-27,VZ,49.970001220703125,50.0099983215332,49.43000030517578,31.319765090942383,12228000.0,1.0,0.38424401168186506,31.624056869335412,29.260785431079626,59.80198202229288,147.15732339197578,34.28565617832406,30.205514653523764,29.87139698664347,11.510000228881836,19.954558808247675 41381,2014-05-27,WBA,69.9800033569336,70.62999725341797,69.86000061035156,52.464969635009766,3800500.0,1.0,0.5954633975055899,52.669931597532916,50.06586857336553,58.51764789265095,120.85606845918261,38.64747403353686,50.77525774637858,49.978536160786945,11.510000228881836,19.954558808247675 41382,2014-05-27,WMT,75.70999908447266,75.80999755859375,75.29000091552734,62.09993362426758,5370800.0,1.0,-0.37260193062449076,66.21820758830347,61.38102336872778,45.55413407636491,-133.0072910621216,39.276248657685755,63.73518918355306,62.82589581807454,11.510000228881836,19.954558808247675 41383,2014-05-28,AAPL,22.35785675048828,22.493928909301758,22.277856826782227,19.79077911376953,315481600.0,2.0,0.5330385597942531,19.745567483360155,18.214814978187697,69.92291474534454,120.84431036555719,56.07746564597136,18.410082244873045,17.59794543584188,11.680000305175781,9.26595773755446 41384,2014-05-28,AMGN,116.0999984741211,116.37999725341797,115.36000061035156,89.53389739990234,2261700.0,2.0,-0.03024864425358942,89.55605627400152,84.39455102580317,50.45450695645226,121.74008113392955,7.022263834944894,87.34318618774414,90.73761316935222,11.680000305175781,9.26595773755446 41385,2014-05-28,AXP,91.30999755859375,91.36000061035156,90.62999725341797,79.11686706542969,2466800.0,2.0,0.43690669388060144,78.97315447988868,74.37250057992577,56.15030308809477,237.3906992096162,23.829360290892122,76.30646438598633,77.33299395243327,11.680000305175781,9.26595773755446 41386,2014-05-28,BA,134.1699981689453,135.14999389648438,134.1699981689453,116.1033706665039,2609400.0,2.0,1.3011050570930536,116.4883317799431,110.33392468978347,57.950098042239176,154.5241974355905,21.226698073558538,112.22635701497396,109.9576239267985,11.680000305175781,9.26595773755446 41387,2014-05-28,CAT,103.52999877929688,103.86000061035156,102.8499984741211,78.97390747070312,3353300.0,2.0,0.14884009694203826,82.41879096833547,78.19347480925241,53.30201791581014,-68.25193535462314,8.20421984042295,80.06158752441407,77.69033368428548,11.680000305175781,9.26595773755446 41388,2014-05-28,CRM,54.150001525878906,54.36000061035156,53.34000015258789,53.34000015258789,5945800.0,2.0,-0.27821192335689204,54.72017657017705,49.67582333827021,48.166869417428494,36.484174866207034,0.5043237241981562,52.91733322143555,55.3613333384196,11.680000305175781,9.26595773755446 41389,2014-05-28,CSCO,24.6299991607666,24.93000030517578,24.6299991607666,18.455907821655273,28650600.0,2.0,0.365284024364783,18.71985534434309,16.410320246172045,65.00063790386284,150.8702097762264,42.916785007192736,17.46197732289632,16.929457155863442,11.680000305175781,9.26595773755446 41390,2014-05-28,CVX,122.9000015258789,123.30999755859375,122.5199966430664,82.7911605834961,4702900.0,2.0,0.35451116230767354,84.74563004712132,82.61084807177517,54.22642883584494,-79.66761827340832,4.3479336455312305,83.4511484781901,80.81500930786133,11.680000305175781,9.26595773755446 41391,2014-05-28,DIS,83.80000305175781,83.9000015258789,83.25,76.93843841552734,4652100.0,2.0,0.8237145823501351,77.2774712264778,72.60522683260423,59.30843955356562,149.3100834746656,24.78277181686537,74.16276219685872,74.06689542134603,11.680000305175781,9.26595773755446 41392,2014-05-28,GS,160.91000366210938,161.61000061035156,159.77999877929688,135.76097106933594,1855200.0,2.0,0.22407551559027183,136.50396303934366,129.52187771993368,51.21779537011668,103.84671614662473,6.29460343026533,132.94296875,135.72466354370118,11.680000305175781,9.26595773755446 41393,2014-05-28,HD,79.75,80.0,79.2699966430664,64.05901336669922,4002200.0,2.0,0.14579048650410442,64.62988417304838,60.90825707756198,53.731875951477946,88.23492346988768,16.861998636662893,62.870768483479814,63.3614262898763,11.680000305175781,9.26595773755446 41394,2014-05-28,HON,87.97693634033203,88.5584945678711,87.9674072265625,72.94661712646484,2148275.0,2.0,-0.06919899628289272,73.97149159075816,71.08144114849965,51.737650555327846,16.554776775524168,1.8143550839203542,72.67219899495443,72.78628603617351,11.680000305175781,9.26595773755446 41395,2014-05-28,IBM,176.3671112060547,176.74952697753906,174.89483642578125,117.6554183959961,3892794.0,2.0,-1.0568713894728319,125.16085843853229,117.12952470966108,44.35753171133513,-151.20221950505973,34.525518821412454,121.81820831298828,121.61291847229003,11.680000305175781,9.26595773755446 41396,2014-05-28,INTC,26.700000762939453,26.940000534057617,26.65999984741211,20.693805694580078,27150100.0,2.0,0.08668571581991458,20.597332618194173,19.862002136749673,60.333341926179536,125.92376080860177,22.61292544622876,20.282358932495118,19.855698426564533,11.680000305175781,9.26595773755446 41397,2014-05-28,JNJ,100.66999816894531,100.93000030517578,100.12000274658203,78.10688781738281,4352700.0,2.0,0.5138349699125939,78.87131027380129,76.92090545495849,58.624185305386874,34.70525213475741,1.7403599208940375,77.69415130615235,75.84999936421713,11.680000305175781,9.26595773755446 41398,2014-05-28,JPM,55.09000015258789,55.599998474121094,55.0,42.48371505737305,11374900.0,2.0,-0.29664841384229135,42.919665881336805,40.51926920777452,48.66525629073685,48.44320970453901,1.1585940874997422,42.00358556111654,43.45889879862467,11.680000305175781,9.26595773755446 41399,2014-05-28,KO,40.70000076293945,40.88999938964844,40.529998779296875,30.0145263671875,7536700.0,2.0,0.13393112750555858,30.388703853900306,29.905142276470787,55.173694621584104,-13.141483685620772,24.86051802687147,30.132130241394044,29.285283660888673,11.680000305175781,9.26595773755446 41400,2014-05-28,MCD,101.83999633789062,102.04000091552734,100.87000274658203,78.9073257446289,8930700.0,2.0,0.46244845510945254,80.73636704188509,78.32845534581021,54.65342798629809,-2.621955917934814,1.6530746501350917,79.0490732828776,77.36122601826986,11.680000305175781,9.26595773755446 41401,2014-05-28,MMM,141.80999755859375,141.89999389648438,141.05999755859375,104.91273498535156,1566100.0,2.0,0.9352304860527454,105.54040214999355,102.62193915860018,59.31846936872421,76.65848355969457,26.63608915675237,103.10754191080729,100.79378623962403,11.680000305175781,9.26595773755446 41402,2014-05-28,MRK,54.11259460449219,54.13167953491211,53.816795349121094,40.14351272583008,7171569.0,2.0,-0.031145638727814173,42.08238575430905,38.525651049890165,51.55567505970755,-20.365738747789372,7.227086279488952,40.42774658203125,40.14382387797038,11.680000305175781,9.26595773755446 41403,2014-05-28,MSFT,40.13999938964844,40.189998626708984,39.81999969482422,34.25215148925781,25711500.0,2.0,0.13701285493527138,34.80220391300362,33.25164053890067,53.91842697537517,31.07888445000074,2.801869875124753,34.04553756713867,33.775262133280435,11.680000305175781,9.26595773755446 41404,2014-05-28,NKE,38.26499938964844,38.30500030517578,37.959999084472656,34.37989044189453,4730000.0,2.0,0.26176096698917917,34.457044652953876,32.18100161169456,54.89082612236965,201.7273419856977,12.041065950143041,33.2113650004069,33.668442249298096,11.680000305175781,9.26595773755446 41405,2014-05-28,PG,80.02999877929688,80.27999877929688,80.0199966430664,61.016090393066406,4201400.0,2.0,-0.1217962603121947,63.19260311552293,60.488733478105004,49.167634878225996,-106.76078443452882,14.314144595619577,61.84850514729818,60.990719604492185,11.680000305175781,9.26595773755446 41406,2014-05-28,TRV,93.43000030517578,93.80999755859375,93.2699966430664,75.05733489990234,2048200.0,2.0,1.1797456673803737,75.63181552059788,72.15548230044703,68.60618936345516,102.45233238028692,52.980311284226225,72.77199376424154,70.16971651713054,11.680000305175781,9.26595773755446 41407,2014-05-28,UNH,78.97000122070312,79.20999908447266,78.30000305175781,67.91602325439453,2250900.0,2.0,0.2714475442260067,68.83450716582058,64.24215985688448,53.8782555259588,120.15113460124213,17.009892768012673,66.33234252929688,67.59478200276693,11.680000305175781,9.26595773755446 41408,2014-05-28,V,53.625,53.625,53.252498626708984,50.13277053833008,7223200.0,2.0,0.2488716649431808,50.50563972021655,47.53456146691724,52.22422890142997,137.96340623604732,12.2008556222815,48.764220301310225,49.73905016581217,11.680000305175781,9.26595773755446 41409,2014-05-28,VZ,49.4900016784668,49.900001525878906,49.470001220703125,31.39552116394043,11587400.0,2.0,0.3995851488592308,31.707360587126978,29.364945473664037,60.28479466669568,135.97781592403155,34.28565617832406,30.25748284657796,29.902441946665444,11.680000305175781,9.26595773755446 41410,2014-05-28,WBA,70.0199966430664,70.55000305175781,69.79000091552734,52.14377975463867,2888500.0,2.0,0.594368901833306,52.660151718526386,50.28500857505272,57.351272382522325,106.25637381295894,37.43811368480011,50.885935084025064,50.012438201904295,11.680000305175781,9.26595773755446 41411,2014-05-28,WMT,75.37999725341797,75.94000244140625,75.33999633789062,62.050628662109375,5036900.0,2.0,-0.41403317602154033,66.11348934257353,61.18589877998506,45.329482823192286,-121.21745185682099,36.01307735762022,63.69756635030111,62.85791206359863,11.680000305175781,9.26595773755446 41412,2014-05-29,AAPL,22.423213958740234,22.745357513427734,22.42035675048828,20.151384353637695,376474000.0,3.0,0.5668871039465238,19.96325160253422,18.151165092106893,72.11642764021612,144.11062232626952,60.12796940870568,18.53725789388021,17.654552618662517,11.569999694824219,11.669991278876031 41413,2014-05-29,AMGN,115.7699966430664,116.5,115.5,89.78931427001953,2123100.0,3.0,0.11940424002705186,89.98992261673581,84.33687868331302,50.8948649204252,120.14955984350456,7.888330768993712,87.38518727620443,90.61747983296712,11.569999694824219,11.669991278876031 41414,2014-05-29,AXP,91.12000274658203,91.30000305175781,90.52999877929688,79.30801391601562,2668500.0,3.0,0.5664634502455357,79.39538324404614,74.28477651547533,56.570917035818354,205.3659783046073,22.473657477465522,76.45822168986003,77.31711756388346,11.569999694824219,11.669991278876031 41415,2014-05-29,BA,134.7100067138672,135.1999969482422,134.42999267578125,116.80347442626953,2234100.0,3.0,1.4193136359507719,116.89852798015963,110.51491272418608,58.936433259970286,163.2743078807399,21.527730658300502,112.55950444539388,110.03882141113282,11.569999694824219,11.669991278876031 41416,2014-05-29,CAT,103.27999877929688,103.66999816894531,102.55999755859375,79.50342559814453,3071200.0,3.0,0.11551823447217657,82.36036734152138,78.11376595925988,54.642976021073025,-72.17915026367609,10.566770404129759,80.10507405598959,77.78175659179688,11.569999694824219,11.669991278876031 41417,2014-05-29,CRM,53.119998931884766,54.959999084472656,53.040000915527344,54.400001525878906,6813000.0,3.0,-0.12726569895706774,55.026104047375256,49.644895861072015,49.76240254663925,57.93091089147521,3.704163228199142,52.8896666208903,55.21683336893717,11.569999694824219,11.669991278876031 41418,2014-05-29,CSCO,24.850000381469727,24.920000076293945,24.559999465942383,18.351804733276367,21642000.0,3.0,0.3683553680656253,18.814646482125344,16.43227276836294,63.4699732851552,127.43440216910486,39.35699711511518,17.50634479522705,16.9671932220459,11.569999694824219,11.669991278876031 41419,2014-05-29,CVX,122.88999938964844,122.9000015258789,121.6500015258789,82.65602111816406,6255000.0,3.0,0.2726492926803701,84.74610910278231,82.46592321533292,53.71472570538411,-133.49327060084204,12.946422770365619,83.5195821126302,80.90483792622884,11.569999694824219,11.669991278876031 41420,2014-05-29,DIS,83.91999816894531,84.08999633789062,83.43000030517578,77.33416748046875,6522000.0,3.0,0.9000488551924661,77.54208464906891,72.77224259092132,60.18957972489121,152.46785535080437,26.46731437804505,74.35817515055338,74.10248082478842,11.569999694824219,11.669991278876031 41421,2014-05-29,GS,161.13999938964844,162.0,159.6199951171875,135.38197326660156,1779200.0,3.0,0.33327666770833275,136.69131529079803,129.45777833713166,50.66720052794191,97.15217072283815,8.109288713463387,133.12115224202475,135.62055842081705,11.569999694824219,11.669991278876031 41422,2014-05-29,HD,79.87999725341797,79.98999786376953,79.44000244140625,64.23587799072266,4408900.0,3.0,0.22809570141821212,64.6911939614991,60.87830104887687,54.32009746538229,89.90145768916476,16.8619986366629,62.97822926839193,63.32798080444336,11.569999694824219,11.669991278876031 41423,2014-05-29,HON,88.24388122558594,88.52989196777344,88.0818099975586,73.19892883300781,1653504.0,3.0,-0.005130548648423883,74.00918057546933,71.07410265817326,52.54415467036526,24.403384022471474,1.814355083920353,72.71344146728515,72.76911252339681,11.569999694824219,11.669991278876031 41424,2014-05-29,IBM,175.56405639648438,175.69789123535156,174.31166076660156,118.09239196777344,2886855.0,3.0,-1.1183996851449365,124.44191598206403,117.10475073546526,45.219261785679606,-152.31037856262,36.875295749572075,121.55858993530273,121.59577267964681,11.569999694824219,11.669991278876031 41425,2014-05-29,INTC,26.90999984741211,26.959999084472656,26.719999313354492,20.755395889282227,20638900.0,3.0,0.11716354667337114,20.681858162946646,19.81576814167982,60.96860219546044,132.23089638938222,23.368901304683817,20.293087514241538,19.888541507720948,11.569999694824219,11.669991278876031 41426,2014-05-29,JNJ,100.55999755859375,100.80000305175781,100.1500015258789,78.46510314941406,3685200.0,3.0,0.5047791919464686,78.89221282753377,76.9133200093803,59.839312130945935,42.316384536075574,1.7403599208940284,77.75246709187826,75.95468711853027,11.569999694824219,11.669991278876031 41427,2014-05-29,JPM,55.75,55.91999816894531,55.38999938964844,42.690574645996094,11741000.0,3.0,-0.20456493270376086,42.87150698974958,40.547506224361754,49.67450166190259,73.4371447413183,4.179367438153584,42.02708129882812,43.44381357828776,11.569999694824219,11.669991278876031 41428,2014-05-29,KO,40.68000030517578,40.869998931884766,40.599998474121094,30.073707580566406,9867100.0,3.0,0.12214169656243357,30.38579235892488,29.89843863625334,55.72740751535782,-4.64159851720824,24.860518026871482,30.143964831034342,29.31796515782674,11.569999694824219,11.669991278876031 41429,2014-05-29,MCD,101.2699966430664,101.48999786376953,100.87000274658203,79.57473754882812,4123700.0,3.0,0.43292903492181267,80.7371259306397,78.38820671096187,56.93948371853338,-1.7112688731501944,1.6530746501351012,79.08352483113607,77.4543992360433,11.569999694824219,11.669991278876031 41430,2014-05-29,MMM,141.5,142.42999267578125,141.19000244140625,105.6248550415039,1624100.0,3.0,0.9729875691432,105.66204411663499,102.80799982867752,60.81510635506852,94.64063833424967,30.47708140306883,103.33298848470052,100.92383600870768,11.569999694824219,11.669991278876031 41431,2014-05-29,MRK,54.303436279296875,55.143131256103516,54.007633209228516,41.068809509277344,8922358.0,3.0,0.04299114356501832,41.97124828398807,38.5755759805383,55.4371517768999,38.12558994047467,24.117917302345386,40.4668935139974,40.15665849049886,11.569999694824219,11.669991278876031 41432,2014-05-29,MSFT,40.150001525878906,40.349998474121094,39.90999984741211,34.53467559814453,19888200.0,3.0,0.1532637879554386,34.83259833580441,33.24033905738407,55.437530850314005,67.39927399991838,1.8031030464868674,34.07032076517741,33.80663890838623,11.569999694824219,11.669991278876031 41433,2014-05-29,NKE,38.099998474121094,38.31999969482422,37.994998931884766,34.53816604614258,3987600.0,3.0,0.307893376164337,34.64241524985974,32.16111143776233,55.663538502860725,189.52391806811562,12.346482063357492,33.2765921274821,33.65342524846395,11.569999694824219,11.669991278876031 41434,2014-05-29,PG,80.0999984741211,80.4000015258789,80.08000183105469,61.24461364746094,3886800.0,3.0,-0.1252435209945304,63.04168377829508,60.475877562036956,50.454740747331435,-89.86936863599816,11.538845851765926,61.85360310872396,61.02337118784587,11.569999694824219,11.669991278876031 41435,2014-05-29,TRV,93.4000015258789,94.30999755859375,93.4000015258789,75.57133483886719,1724200.0,3.0,1.1885510122183405,75.83821742947151,72.23177082126091,70.1025434980507,112.64840278395923,56.93098679111199,72.99177449544271,70.3101042429606,11.569999694824219,11.669991278876031 41436,2014-05-29,UNH,78.5999984741211,79.43000030517578,78.08000183105469,68.59880828857422,3526800.0,3.0,0.35857967148383807,69.05424391162049,64.39665788281312,55.75545786866372,135.46343264727048,17.009892768012676,66.3283093770345,67.61669553120932,11.569999694824219,11.669991278876031 41437,2014-05-29,V,53.5,53.67250061035156,53.375,50.33676528930664,5260400.0,3.0,0.3033149984492596,50.559780736981125,47.77216964143685,52.8733752083483,144.71490352690785,12.973338688397526,48.85023574829101,49.6983881632487,11.569999694824219,11.669991278876031 41438,2014-05-29,VZ,49.79999923706055,49.900001525878906,49.4900016784668,31.382898330688477,10309300.0,3.0,0.40604393175747333,31.751786213171222,29.509245891320965,60.160243949670075,126.0552394831191,34.28565617832405,30.316394106547037,29.927138137817384,11.569999694824219,11.669991278876031 41439,2014-05-29,WBA,70.06999969482422,71.47000122070312,69.91000366210938,53.11479187011719,4405300.0,3.0,0.6641976121358297,52.907421085292945,50.30107958609377,59.85381707375695,144.67271023839464,44.26785191293383,51.02055371602376,50.04158267974854,11.569999694824219,11.669991278876031 41440,2014-05-29,WMT,75.66999816894531,76.19000244140625,75.56999969482422,62.42032241821289,4003500.0,3.0,-0.41228398687396606,65.94194424248474,61.09130351447327,47.34369927011907,-99.36506932132227,29.763379800179663,63.68587481180827,62.88243363698324,11.569999694824219,11.669991278876031 41441,2014-05-30,AAPL,22.78499984741211,23.006071090698242,22.46071434020996,20.075904846191406,564020800.0,4.0,0.5809252094097488,20.12025431019518,18.136264435227183,70.99530186765743,156.28778697726366,63.825693656516926,18.660813903808595,17.709313106536865,11.399999618530273,15.404026219500766 41442,2014-05-30,AMGN,116.56999969482422,116.56999969482422,115.02999877929688,89.7815933227539,2251900.0,4.0,0.2346770026869507,90.36379953960312,84.26067326923476,50.880723297882604,110.61337564622303,3.8388094838165756,87.4130729675293,90.49478047688802,11.399999618530273,15.404026219500766 41443,2014-05-30,AXP,91.0,91.68000030517578,90.88999938964844,79.49918365478516,3594800.0,4.0,0.6767626151598307,79.76869915138836,74.31807910788898,56.9976775621444,193.11203487425016,25.774645356715226,76.57696329752604,77.31121584574382,11.399999618530273,15.404026219500766 41444,2014-05-30,BA,134.6699981689453,135.44000244140625,134.0399932861328,116.89852905273438,2760300.0,4.0,1.5033353857601242,117.12978677920742,110.93247289486484,59.071274234615714,155.9466201428601,17.775240434030696,112.84511032104493,110.14223086039225,11.399999618530273,15.404026219500766 41445,2014-05-30,CAT,102.9000015258789,102.9800033569336,101.55000305175781,78.45207977294922,5939300.0,4.0,0.0042268720147120575,82.38562117282983,77.87056855495338,51.59962756091674,-134.11684997799233,18.386697195521965,80.08716735839843,77.86392148335774,11.399999618530273,15.404026219500766 41446,2014-05-30,CRM,55.5,55.540000915527344,52.47999954223633,52.630001068115234,9683400.0,4.0,-0.1487492838904103,55.05385151248536,49.67214831966796,47.249993508316756,36.167507154972135,7.698043670524254,52.77800000508626,55.03266671498616,11.399999618530273,15.404026219500766 41447,2014-05-30,CSCO,24.709999084472656,24.75,24.479999542236328,18.307191848754883,29368700.0,4.0,0.36300504692279745,18.88613097557577,16.480506254343663,62.8142201965901,104.64702179784159,35.24163166200187,17.54575513203939,17.00357131958008,11.399999618530273,15.404026219500766 41448,2014-05-30,CVX,122.23999786376953,122.87999725341797,122.01000213623047,82.9736099243164,5174700.0,4.0,0.23074010536990386,84.74209598511807,82.39610973387606,54.75274529850479,-124.50840280066294,12.94642277036562,83.56443150838216,81.00989799499511,11.399999618530273,15.404026219500766 41449,2014-05-30,DIS,83.80999755859375,84.38999938964844,83.62000274658203,77.31576538085938,6352400.0,4.0,0.9481299686449205,77.74992978461707,72.97393877617394,60.12694682884108,148.29560138797706,29.145732066429876,74.51340179443359,74.12288131713868,11.399999618530273,15.404026219500766 41450,2014-05-30,GS,160.4199981689453,160.63999938964844,159.16000366210938,134.5986328125,2206300.0,4.0,0.3525464040239683,136.6895810948159,129.4582658900474,49.52877156871603,57.67089205249256,5.532536697905582,133.20887095133463,135.45905049641928,11.399999618530273,15.404026219500766 41451,2014-05-30,HD,79.7699966430664,80.2699966430664,79.58000183105469,64.50116729736328,4528000.0,4.0,0.3111431426764497,64.83132576566514,60.81052222627822,55.20379224553111,99.3907099726839,19.737054026555263,63.076043192545576,63.29842414855957,11.399999618530273,15.404026219500766 41452,2014-05-30,HON,88.2724838256836,88.86357116699219,88.18668365478516,73.45127868652344,2530289.0,4.0,0.0652544689940413,74.11521802410198,71.07544054523396,53.35070619080761,49.09800245231822,6.230948550912915,72.7215082804362,72.7553601582845,11.399999618530273,15.404026219500766 41453,2014-05-30,IBM,175.31549072265625,176.45315551757812,174.46463012695312,118.47801208496094,4833043.0,4.0,-1.1230986004953678,124.0562100426613,116.97314557867658,45.982962839776434,-129.7477743835436,30.39664966177444,121.32502822875976,121.57759997049968,11.399999618530273,15.404026219500766 41454,2014-05-30,INTC,26.940000534057617,27.31999969482422,26.93000030517578,21.032543182373047,43641000.0,4.0,0.1618156079398929,20.84650197638912,19.735450309377484,63.676522174685346,207.66627680315858,35.49453450803209,20.308983421325685,19.927403068542482,11.399999618530273,15.404026219500766 41455,2014-05-30,JNJ,100.69999694824219,101.54000091552734,100.55000305175781,79.01023864746094,5973900.0,4.0,0.5354183322223776,79.06836073384024,76.86377809062266,61.61403702179178,121.37182367526289,12.542113757815706,77.8405537923177,76.07812703450521,11.399999618530273,15.404026219500766 41456,2014-05-30,JPM,55.58000183105469,55.880001068115234,55.310001373291016,42.575660705566406,11991900.0,4.0,-0.13925545489212965,42.846309436167985,40.56121238390037,49.119543798031806,63.285360173395745,2.730708047978223,42.03499857584635,43.41539249420166,11.399999618530273,15.404026219500766 41457,2014-05-30,KO,40.540000915527344,40.91999816894531,40.4900016784668,30.258607864379883,10446100.0,4.0,0.1262629149418295,30.396023427969116,29.897822893136844,57.427068165975975,19.048919486305753,17.315449005305023,30.15185438791911,29.353239218393963,11.399999618530273,15.404026219500766 41458,2014-05-30,MCD,101.25,101.45999908447266,100.70999908447266,79.6454086303711,4232800.0,4.0,0.4105051990013493,80.70457585189068,78.52104975846088,57.17596731675349,-6.421204787438347,4.271153054188956,79.12033208211263,77.54823112487793,11.399999618530273,15.404026219500766 41459,2014-05-30,MMM,142.11000061035156,142.6699981689453,141.77999877929688,105.74356079101562,3908500.0,4.0,1.0009505564925831,105.89325983970323,102.76954686195691,61.06212697508012,107.03363834827317,32.19550199977739,103.49652837117513,101.04148699442545,11.399999618530273,15.404026219500766 41460,2014-05-30,MRK,54.885494232177734,55.60114669799805,54.885494232177734,41.18269348144531,12071912.0,4.0,0.10967035090681776,41.644707198157846,38.77684698580211,55.887163545628816,74.9221387964159,30.263832392104945,40.50485445658366,40.17350991566976,11.399999618530273,15.404026219500766 41461,2014-05-30,MSFT,40.45000076293945,40.970001220703125,40.25,35.04832077026367,34567600.0,4.0,0.20522394820632428,35.00393517188708,33.173464272692996,58.03910310280854,166.93558079010748,17.17194876593924,34.09380658467611,33.850827026367185,11.399999618530273,15.404026219500766 41462,2014-05-30,NKE,38.20000076293945,38.46500015258789,38.150001525878906,34.777828216552734,5192400.0,4.0,0.35964659493924955,34.85361880479093,32.14070683302645,56.82211087651303,190.46075207192206,15.382684425817642,33.337487411499026,33.65141763687134,11.399999618530273,15.404026219500766 41463,2014-05-30,PG,80.25,80.8499984741211,80.16999816894531,61.54170608520508,7433000.0,4.0,-0.10281740802253125,62.90208030634086,60.49741310186227,52.08635546522856,-57.60639603877595,1.6468116927163223,61.84819997151693,61.06890900929769,11.399999618530273,15.404026219500766 41464,2014-05-30,TRV,94.0,94.12000274658203,93.37000274658203,75.0492935180664,2276700.0,4.0,1.1402607238968443,75.92108826676927,72.35931029280103,66.75930594952754,99.15509177767659,56.08985593589476,73.17032877604167,70.4383316040039,11.399999618530273,15.404026219500766 41465,2014-05-30,UNH,79.23999786376953,79.73999786376953,78.87999725341797,68.82353210449219,5139900.0,4.0,0.4406858913005749,69.24714795073864,64.60824450531605,56.360208586510026,157.07813974998294,20.655391349956876,66.36979573567709,67.64436378479004,11.399999618530273,15.404026219500766 41466,2014-05-30,V,53.970001220703125,53.98749923706055,53.33250045776367,50.374290466308594,6136400.0,4.0,0.3455069120573242,50.693873313117024,47.852133080315596,52.99491172128897,142.9620809799432,18.082488100987877,48.8960770924886,49.66884447733561,11.399999618530273,15.404026219500766 41467,2014-05-30,VZ,49.54999923706055,50.0,49.54999923706055,31.53438377380371,12409700.0,4.0,0.418561259327884,31.836927271493355,29.597050999991023,61.15655176194498,123.14136222792405,36.120000736164556,30.376567459106447,29.95976909001668,11.399999618530273,15.404026219500766 41468,2014-05-30,WBA,70.83999633789062,71.97000122070312,70.75,53.71236038208008,4645800.0,4.0,0.7590067950976902,53.317551101476305,50.100296341150646,61.2995179704187,178.8459388057588,47.59169904036673,51.17137336730957,50.08824526468913,11.399999618530273,15.404026219500766 41469,2014-05-30,WMT,76.05999755859375,76.80999755859375,76.01000213623047,63.06934356689453,5964800.0,4.0,-0.3544413796769206,65.73410415593096,61.09872245844892,50.64599060431034,-62.51433243502075,15.673011847827265,63.68656374613444,62.922234217325844,11.399999618530273,15.404026219500766 41528,2014-06-02,AAPL,22.641429901123047,22.672500610351562,22.23214340209961,19.937944412231445,369350800.0,0.0,0.5742981040361563,20.222740671820162,18.15861518602896,68.96800864455025,136.44293051188123,50.725604270068416,18.77353687286377,17.762620608011883,11.579999923706055,9.911800792316194 41529,2014-06-02,AMGN,116.72000122070312,117.05999755859375,115.83000183105469,90.1376724243164,2741200.0,0.0,0.35072120942335516,90.76795941215784,84.21596697944372,51.52334746507285,130.929056615343,7.699731871866994,87.4548817952474,90.40367635091145,11.579999923706055,9.911800792316194 41530,2014-06-02,AXP,91.79000091552734,92.11000061035156,91.43000030517578,79.8380126953125,2832100.0,0.0,0.7824960425830767,80.15591763614208,74.36180392147511,57.75874842692821,189.54648763196283,29.41034259496143,76.74117380777994,77.29102834065755,11.579999923706055,9.911800792316194 41531,2014-06-02,BA,135.5,136.02999877929688,134.77000427246094,117.46036529541016,2629900.0,0.0,1.5968512104024484,117.57034835306524,111.06970978292108,59.876874714315754,164.66119232284083,21.6857560582353,113.09558232625325,110.25400149027506,11.579999923706055,9.911800792316194 41532,2014-06-02,CAT,102.41999816894531,103.94000244140625,102.01000213623047,79.62621307373047,3747000.0,0.0,0.010647670470589787,82.33750426938559,77.82276031801675,54.52565793117129,-74.65909020657783,8.727139547609902,80.11095708211263,77.95001589457193,11.579999923706055,9.911800792316194 41533,2014-06-02,CRM,52.630001068115234,52.849998474121094,51.63999938964844,52.380001068115234,4070400.0,0.0,-0.18382902383659427,55.050623962791576,49.669376113502366,46.90398353059691,-19.51870661284497,1.2000122076883808,52.65400009155273,54.853333409627275,11.579999923706055,9.911800792316194 41534,2014-06-02,CSCO,24.639999389648438,24.799999237060547,24.559999465942383,18.42617416381836,20393300.0,0.0,0.3641678569507434,18.960404924124678,16.543053671151203,63.84481508426311,103.4590360267175,36.49456516613606,17.58466974894206,17.042546876271565,11.579999923706055,9.911800792316194 41535,2014-06-02,CVX,122.93000030517578,123.04000091552734,122.01000213623047,82.58169555664062,3689800.0,0.0,0.16401193093464883,84.77335968635161,82.26656951286715,53.22883663207928,-128.6931227293967,10.852248610900862,83.55489908854166,81.10373611450196,11.579999923706055,9.911800792316194 41536,2014-06-02,DIS,84.2699966430664,84.41999816894531,84.01000213623047,77.55503845214844,3933800.0,0.0,0.9940827672800765,78.020410485439,73.06790204507858,60.67734092185738,145.13559138799621,29.420532781461183,74.64469935099284,74.1371462504069,11.579999923706055,9.911800792316194 41537,2014-06-02,GS,159.77999877929688,160.1999969482422,157.91000366210938,134.78395080566406,2162500.0,0.0,0.3784093546772169,136.83968768605132,129.4505100678549,49.80478589634329,34.991000168892384,1.3010114880468093,133.29661305745444,135.29083887736002,11.579999923706055,9.911800792316194 41538,2014-06-02,HD,80.25,81.05999755859375,80.16999816894531,64.9916000366211,6817700.0,0.0,0.4117858505810901,65.07050525494687,60.68711040667423,56.80196626631982,132.82715597093775,27.31776695237321,63.1765375773112,63.28370259602865,11.579999923706055,9.911800792316194 41539,2014-06-02,HON,88.94937896728516,89.206787109375,88.39642333984375,73.65628051757812,1737731.0,0.0,0.13600920758445056,74.24464910591624,71.0636837187908,54.00761676812285,75.27020174583285,10.650067303912666,72.7416399637858,72.74384752909343,11.579999923706055,9.911800792316194 41540,2014-06-02,IBM,176.63479614257812,178.08795166015625,176.5487518310547,119.3326644897461,3347723.0,0.0,-1.0458038426190228,123.83827313876441,116.8927731564016,47.656037043390185,-80.17494986921253,17.52543838880619,121.25604858398438,121.5683469136556,11.579999923706055,9.911800792316194 41541,2014-06-02,INTC,27.309999465942383,27.350000381469727,27.1200008392334,20.986352920532227,20264900.0,0.0,0.1912706708600993,20.964430848850853,19.700280912623754,62.923859954030846,211.42131995828026,36.39115475103411,20.320540809631346,19.963840993245444,11.579999923706055,9.911800792316194 41542,2014-06-02,JNJ,101.54000091552734,102.26000213623047,101.01000213623047,79.5631332397461,5845400.0,0.0,0.5974272747607614,79.2813840024255,76.92699688746707,63.31494271579581,203.89036479966643,23.684750082054098,77.94165700276693,76.20691477457682,11.579999923706055,9.911800792316194 41543,2014-06-02,JPM,55.650001525878906,55.650001525878906,55.02000045776367,42.407100677490234,9440000.0,0.0,-0.09994648785044546,42.81135771109141,40.57854211495839,48.30072968892712,41.92293586401447,2.5219054750030896,42.0383186340332,43.37477213541667,11.579999923706055,9.911800792316194 41544,2014-06-02,KO,40.75,40.88999938964844,40.68000030517578,30.221622467041016,7472100.0,0.0,0.1251024940560086,30.386447219598562,29.90074188257429,56.974458897404034,46.211238410597,17.315449005305027,30.155305989583333,29.38642937342326,11.579999923706055,9.911800792316194 41545,2014-06-02,MCD,101.38999938964844,102.5,101.31999969482422,80.11654663085938,3001400.0,0.0,0.4258422028176909,80.74319042536449,78.59323306706715,58.738733483168204,46.88879285096076,12.004860417255394,79.1879030863444,77.642644627889,11.579999923706055,9.911800792316194 41546,2014-06-02,MMM,142.27000427246094,142.91000366210938,141.69000244140625,105.57292938232422,1682300.0,0.0,0.997840413620068,106.0223564465152,102.86701962160004,60.49504632667276,103.13086916060197,33.940913109693746,103.6307881673177,101.15346755981446,11.579999923706055,9.911800792316194 41547,2014-06-02,MRK,55.257633209228516,55.53435134887695,54.847328186035156,41.232521057128906,6733924.0,0.0,0.16463693989402373,41.59972112601027,38.80119249398485,56.08787207163058,68.4084920988667,29.330771624810563,40.539494069417316,40.18671894073486,11.579999923706055,9.911800792316194 41548,2014-06-02,MSFT,40.95000076293945,41.09000015258789,40.68000030517578,34.91990661621094,18504300.0,0.0,0.23335087687495815,35.118710163708556,33.17666184556879,57.17582245114148,174.7987848145094,19.76988428849556,34.12406298319499,33.89230823516846,11.579999923706055,9.911800792316194 41549,2014-06-02,NKE,38.494998931884766,38.494998931884766,38.150001525878906,34.6919059753418,3809600.0,0.0,0.3892412559917773,35.01217430970161,32.16120215514215,56.27670456024195,163.39899792077102,16.025970664309924,33.381545003255205,33.64196786880493,11.579999923706055,9.911800792316194 41550,2014-06-02,PG,80.66000366210938,80.66999816894531,80.29000091552734,61.21414566040039,4331700.0,0.0,-0.11020555957563971,62.813548437181964,60.467116388257494,50.20075848888758,-65.65743548564217,1.6468116927163483,61.8291067759196,61.10596491495768,11.579999923706055,9.911800792316194 41551,2014-06-02,TRV,93.69999694824219,94.01000213623047,93.6500015258789,75.25811004638672,1454800.0,0.0,1.1060897569708033,76.02354365546476,72.47449330132234,67.40258567090913,99.59178055300657,56.08985593589476,73.3585205078125,70.56294530232748,11.579999923706055,9.911800792316194 41552,2014-06-02,UNH,79.7699966430664,79.93000030517578,79.31999969482422,68.68522644042969,1986400.0,0.0,0.4889591342938644,69.34766187254199,64.89147463258497,55.87398007852104,153.06524390916957,22.875069452259584,66.47610346476237,67.6747506459554,11.579999923706055,9.911800792316194 41553,2014-06-02,V,53.842498779296875,53.92250061035156,53.209999084472656,50.06711196899414,6364000.0,0.0,0.3501215863284983,50.67610427159475,48.092324912365214,51.86229368298096,118.19688335841701,15.269254739269527,48.94267934163411,49.63008524576823,11.579999923706055,9.911800792316194 41554,2014-06-02,VZ,50.02000045776367,50.33000183105469,49.959999084472656,31.591188430786133,14364600.0,0.0,0.42812977910013217,31.89524850007885,29.72366839292652,61.529748796639915,131.39208237963902,41.84642871251549,30.428114636739096,29.992514483133952,11.579999923706055,9.911800792316194 41555,2014-06-02,WBA,71.61000061035156,72.45999908447266,71.22000122070312,53.787052154541016,4270200.0,0.0,0.8305961619439302,53.67443168737682,50.00260841272084,61.47888448285996,192.6620295390855,50.673492331657556,51.31006151835124,50.15808493296306,11.579999923706055,9.911800792316194 41556,2014-06-02,WMT,76.58000183105469,77.11000061035156,76.47000122070312,63.06113052368164,4390400.0,0.0,-0.3057390512212663,65.59300411243942,61.08593570689652,50.60444527325466,-45.72387687716074,9.521650156189484,63.67500368754069,62.96081651051839,11.579999923706055,9.911800792316194 41557,2014-06-03,AAPL,22.44499969482422,22.812143325805664,22.4375,20.219894409179688,292709200.0,1.0,0.5850529573713956,20.376246310354333,18.131711720346352,70.73477693669174,150.28589412430466,53.171101400465545,18.88910846710205,17.820790195465086,11.869999885559082,20.692478663702655 41558,2014-06-03,AMGN,116.44999694824219,117.72000122070312,116.19999694824219,90.65626525878906,2474100.0,1.0,0.4790114412753468,91.22943777150174,84.10729471140841,52.46039990991925,147.74710858584857,12.744046461062958,87.47394612630208,90.34597803751628,11.869999885559082,20.692478663702655 41559,2014-06-03,AXP,91.61000061035156,91.8499984741211,91.2699966430664,79.6989974975586,2589100.0,1.0,0.8453287572097139,80.46652089916768,74.43088205493387,57.32811694652989,158.84033861637903,26.937199771773557,76.8877187093099,77.26361325581868,11.869999885559082,20.692478663702655 41560,2014-06-03,BA,135.8000030517578,136.52999877929688,135.6199951171875,117.44307708740234,2468800.0,1.0,1.650541743481682,118.02501761931187,111.01749260407679,59.83938241462463,163.0287721810745,24.920480442183674,113.34834340413411,110.37006810506185,11.869999885559082,20.692478663702655 41561,2014-06-03,CAT,103.41999816894531,104.56999969482422,103.05000305175781,80.1864013671875,3643600.0,1.0,0.06024425483036566,82.33609787023238,77.82186264002152,55.84320915555197,-27.194698652558884,2.840723037386211,80.15827941894531,78.05244000752766,11.869999885559082,20.692478663702655 41562,2014-06-03,CRM,51.93000030517578,52.150001525878906,50.90999984741211,50.95000076293945,5793700.0,1.0,-0.3232923313430689,54.914038769958836,49.53596123004117,44.955962900910514,-64.21093666711042,4.1712544926817055,52.482000096639,54.69016672770182,11.869999885559082,20.692478663702655 41563,2014-06-03,CSCO,24.75,24.81999969482422,24.450000762939453,18.351804733276367,23339100.0,1.0,0.35499622525474805,19.008344864341883,16.6230111842421,62.72083600698642,89.5508757212676,30.554229920643937,17.616396141052245,17.081388886769613,11.869999885559082,20.692478663702655 41564,2014-06-03,CVX,122.38999938964844,122.81999969482422,121.72000122070312,82.81144714355469,3563800.0,1.0,0.1281907022741393,84.73162966740409,82.19011792170724,54.00517772719947,-127.10137457617391,13.9436567492844,83.54051869710287,81.19883524576822,11.869999885559082,20.692478663702655 41565,2014-06-03,DIS,84.06999969482422,84.2300033569336,83.72000122070312,77.19612884521484,4541400.0,1.0,0.990126127853884,78.21800177790554,73.1151158978757,59.40491884618197,121.78758860903638,24.433429128985775,74.79102961222331,74.162761815389,11.869999885559082,20.692478663702655 41566,2014-06-03,GS,159.85000610351562,161.92999267578125,159.27999877929688,136.27471923828125,2408600.0,1.0,0.5132816912134786,137.22820429274844,129.56578679611874,51.98971760727016,93.83810734103929,7.55507169606514,133.4239730834961,135.12424952189127,11.869999885559082,20.692478663702655 41567,2014-06-03,HD,80.19000244140625,80.87999725341797,80.1500015258789,65.23416900634766,5477700.0,1.0,0.5052944899651237,65.40624915617612,60.54847420197818,57.57637394190424,123.54906221807417,26.993226596294935,63.26180356343587,63.27115898132324,11.869999885559082,20.692478663702655 41568,2014-06-03,HON,88.85404205322266,89.05424499511719,88.31061553955078,73.53804016113281,2913561.0,1.0,0.18046159020997266,74.3366081819035,71.05874627976641,53.557615578643706,61.022631085894126,9.273761145352974,72.7557383219401,72.72134043375651,11.869999885559082,20.692478663702655 41569,2014-06-03,IBM,177.3900604248047,177.5908203125,176.02294921875,118.4843978881836,2632887.0,1.0,-1.040995270132612,123.63666169123405,116.7227514557386,46.187204694785656,-89.64693310453778,20.232522052495842,121.11066029866537,121.54452934265137,11.869999885559082,20.692478663702655 41570,2014-06-03,INTC,27.219999313354492,27.700000762939453,27.1200008392334,21.294288635253906,33256300.0,1.0,0.23673294901344377,21.146845616324715,19.632574664131827,65.71842631069681,241.67706785406108,45.788486839493615,20.344652557373045,20.005283927917482,11.869999885559082,20.692478663702655 41571,2014-06-03,JNJ,101.91000366210938,102.5999984741211,101.83999633789062,79.7889633178711,6681300.0,1.0,0.6572164265741804,79.56675618057892,76.88708827132538,63.98916588894473,253.591887962098,28.29618361384733,78.02347819010417,76.33392448425293,11.869999885559082,20.692478663702655 41572,2014-06-03,JPM,55.09000015258789,55.65999984741211,55.09000015258789,42.5986442565918,9131500.0,1.0,-0.052730043113378144,42.93169049893326,40.56394052828842,49.29435706103289,48.814820138156946,2.329079445285907,42.05287590026855,43.33099937438965,11.869999885559082,20.692478663702655 41573,2014-06-03,KO,40.720001220703125,41.0,40.709999084472656,30.23641586303711,10493100.0,1.0,0.12394776291090182,30.394415675035866,29.901648511060323,57.114314543947344,80.83315132742291,22.656242714214418,30.158510716756187,29.418887583414712,11.869999885559082,20.692478663702655 41574,2014-06-03,MCD,101.63999938964844,102.0,101.41000366210938,79.6611099243164,3363500.0,1.0,0.3966743380171778,80.70328226653152,78.7209853115935,56.67065129164445,19.366940084681296,12.004860417255374,79.25535329182942,77.73050626118977,11.869999885559082,20.692478663702655 41575,2014-06-03,MMM,142.0800018310547,143.1300048828125,141.61000061035156,105.99576568603516,2061700.0,1.0,1.0177628226214495,106.23785794019248,102.88424594164344,61.41368092641245,109.16497060389153,35.56616549844784,103.75726954142253,101.27212715148926,11.869999885559082,20.692478663702655 41576,2014-06-03,MRK,54.885494232177734,55.30534362792969,54.742366790771484,41.218284606933594,7417849.0,1.0,0.20469005558187092,41.47108394208069,38.87858303484803,56.01254668507563,55.23119003052402,26.663581576699713,40.555152893066406,40.19721876780192,11.869999885559082,20.692478663702655 41577,2014-06-03,MSFT,40.599998474121094,40.68000030517578,40.25,34.491859436035156,18068900.0,1.0,0.21858216129505337,35.13157421582297,33.26106799609109,54.38634295246473,83.61565527355206,6.923545920004861,34.142035166422524,33.930197397867836,11.869999885559082,20.692478663702655 41578,2014-06-03,NKE,38.209999084472656,38.30500030517578,37.7400016784668,34.1628532409668,6793400.0,1.0,0.3657885215273282,35.06597096875832,32.220028710807114,53.034236235796705,106.24634100647857,4.427428413546788,33.40992050170898,33.61438455581665,11.869999885559082,20.692478663702655 41579,2014-06-03,PG,80.04000091552734,80.30000305175781,79.5999984741211,60.886592864990234,6970600.0,1.0,-0.14086766131434558,62.75718534025264,60.388651299151654,48.388660638161504,-101.17340576656207,14.874595820666018,61.80413373311361,61.133531125386554,11.869999885559082,20.692478663702655 41580,2014-06-03,TRV,93.08000183105469,93.44999694824219,92.87000274658203,75.0171890258789,2012100.0,1.0,1.0474938495441393,76.02712029136013,72.69257270180394,65.88090880106569,72.99767914859538,34.64756881368187,73.54617716471354,70.68983434041341,11.869999885559082,20.692478663702655 41581,2014-06-03,UNH,79.30999755859375,80.18000030517578,79.27999877929688,69.0395736694336,2841100.0,1.0,0.5494748827214693,69.47527594633115,65.16575417451847,56.8603876481245,148.66943732422007,25.794856047295816,66.61813507080078,67.71448834737141,11.869999885559082,20.692478663702655 41582,2014-06-03,V,53.25749969482422,53.307498931884766,52.70000076293945,49.55125045776367,9011600.0,1.0,0.30859573665558315,50.65836820823813,48.21747102516031,50.005627803212825,64.19700111968311,4.2193137671214656,48.96287994384765,49.57609723409017,11.869999885559082,20.692478663702655 41583,2014-06-03,VZ,49.75,49.81999969482422,49.189998626708984,31.11148452758789,19683700.0,1.0,0.3924805327508949,31.87616125933704,29.862681704835325,56.76526711996401,79.62780039648341,15.926199958440435,30.455676651000978,30.02049010594686,11.869999885559082,20.692478663702655 41584,2014-06-03,WBA,71.86000061035156,71.94000244140625,71.4800033569336,53.4509162902832,3647300.0,1.0,0.8504049569174796,53.887268621032504,49.94174787371847,60.180374715531556,174.2844108716055,50.673492331657556,51.45291023254394,50.21612688700358,11.869999885559082,20.692478663702655 41585,2014-06-03,WMT,76.73999786376953,76.97000122070312,76.36000061035156,63.02004623413086,7213600.0,1.0,-0.26737512978888134,65.50181107600136,61.05995688359337,50.39054019344656,-49.18243854801337,11.36903683266052,63.66370684305827,62.99626445770264,11.869999885559082,20.692478663702655 41586,2014-06-04,AAPL,22.765714645385742,23.13892936706543,22.71821403503418,20.450777053833008,335482000.0,2.0,0.6052298430921859,20.554238484079676,18.124067523305577,72.08128165409227,166.95010005726323,58.342923166506445,19.011819140116373,17.882555516560874,12.079999923706055,23.274447727546338 41587,2014-06-04,AMGN,117.5,119.37999725341797,117.22000122070312,92.22758483886719,3047900.0,2.0,0.699412342233714,92.00570766086292,83.91024311428356,55.17622014096233,205.48374973081334,23.922457547025314,87.48688176472982,90.27418047587076,12.079999923706055,23.274447727546338 41588,2014-06-04,AXP,91.58999633789062,91.9000015258789,91.33000183105469,79.76851654052734,2637000.0,2.0,0.8904689700205637,80.62778924548917,74.75703436290928,57.492071206412135,144.88997791630842,27.40069255061577,77.02499643961589,77.23966751098632,12.079999923706055,23.274447727546338 41589,2014-06-04,BA,135.5399932861328,135.5500030517578,134.58999633789062,116.96770477294922,2601900.0,2.0,1.6358759452428728,118.2708774683504,111.22366904043865,58.79222963736068,121.83057763317895,14.505614016926124,113.5929936726888,110.50184758504231,12.079999923706055,23.274447727546338 41590,2014-06-04,CAT,104.41999816894531,105.0999984741211,104.06999969482422,80.04826354980469,2879900.0,2.0,0.08739589241696422,82.34642070797129,77.84530445072012,55.433500436865465,5.615729231972759,1.9338239972660671,80.17413914998373,78.15637639363607,12.079999923706055,23.274447727546338 41591,2014-06-04,CRM,50.630001068115234,51.52000045776367,50.209999084472656,51.06999969482422,4712800.0,2.0,-0.41930164799872927,54.92167518999097,49.45732490156177,45.15370340550054,-81.15384629787688,9.115776072790307,52.28166669209798,54.545000076293945,12.079999923706055,23.274447727546338 41592,2014-06-04,CSCO,24.610000610351562,24.649999618530273,24.399999618530273,18.21796226501465,20635100.0,2.0,0.33308804084236954,19.0040815065955,16.75963385595333,60.73034118390732,71.9659422600169,27.850556115522963,17.640686798095704,17.11849176088969,12.079999923706055,23.274447727546338 41593,2014-06-04,CVX,122.31999969482422,122.68000030517578,122.0,82.6762924194336,3285500.0,2.0,0.08788320094612345,84.7185119247256,82.09766620637792,53.46511909845871,-117.65245831673904,13.943656749284406,83.52699381510416,81.28319536844889,12.079999923706055,23.274447727546338 41594,2014-06-04,DIS,83.8499984741211,84.4000015258789,83.30999755859375,77.5274429321289,5800100.0,2.0,1.00217232181393,78.44017127521646,73.18837028972494,60.20189463396503,112.96931872565547,17.585622369107334,74.93797378540039,74.19758071899415,12.079999923706055,23.274447727546338 41595,2014-06-04,GS,161.44000244140625,162.72999572753906,160.86000061035156,136.77162170410156,2098400.0,2.0,0.6527404798903262,137.451272658238,130.04812919723076,52.69966149812037,125.11671672475799,11.384618028101483,133.49347330729168,134.97643407185873,12.079999923706055,23.274447727546338 41596,2014-06-04,HD,80.31999969482422,80.88999938964844,80.05999755859375,65.12908935546875,4961600.0,2.0,0.5644154804099699,65.70486184760017,60.53856314019279,57.11751247493498,113.78431813090204,25.454595433761224,63.29774106343587,63.26179339090983,12.079999923706055,23.274447727546338 41597,2014-06-04,HON,88.86357116699219,89.6072006225586,88.56803131103516,74.00323486328125,2406937.0,2.0,0.2503419620656189,74.49266991859521,71.11704306358253,55.08090332701566,105.11704393281472,16.43388891208892,72.78115793863932,72.70907135009766,12.079999923706055,23.274447727546338 41598,2014-06-04,IBM,176.58700561523438,177.29444885253906,176.09942626953125,118.57437896728516,2486133.0,2.0,-1.0181866982547518,123.51431425747587,116.56105042758271,46.36859562136861,-84.09569325697149,20.232522052495845,120.97082595825195,121.53594881693522,12.079999923706055,23.274447727546338 41599,2014-06-04,INTC,27.510000228881836,27.760000228881836,27.5,21.24810028076172,21612500.0,2.0,0.2659691905243662,21.28384670433386,19.6033532697262,64.95870733894209,235.04830469039672,47.217446671994985,20.370023600260417,20.043412748972575,12.079999923706055,23.274447727546338 41600,2014-06-04,JNJ,102.2300033569336,102.70999908447266,101.94000244140625,79.96028137207031,5608600.0,2.0,0.7102365307336669,79.78864055630311,76.96569446566954,64.50116961667268,237.57654666014338,29.76399077155516,78.1063710530599,76.46211420694986,12.079999923706055,23.274447727546338 41601,2014-06-04,JPM,55.52000045776367,55.72999954223633,55.25,42.65993118286133,9727800.0,2.0,-0.010247204336479854,43.01201261246918,40.66290041243316,49.61488426353146,57.84965690546328,0.9086807594166604,42.04955571492513,43.29078585306804,12.079999923706055,23.274447727546338 41602,2014-06-04,KO,40.90999984741211,40.91999816894531,40.709999084472656,30.169858932495117,7864700.0,2.0,0.11632116413106175,30.386855459208856,29.931397867207156,56.26312520509336,38.15280739854812,22.656242714214414,30.160483423868815,29.44901320139567,12.079999923706055,23.274447727546338 41603,2014-06-04,MCD,101.36000061035156,102.47000122070312,101.2699966430664,80.4384994506836,3589200.0,2.0,0.4313154963250838,80.70498557342127,78.89966454254552,59.2067460559858,47.300919191225454,18.568838889814614,79.35780283610026,77.83521881103516,12.079999923706055,23.274447727546338 41604,2014-06-04,MMM,142.91000366210938,143.0,142.25999450683594,105.52842712402344,1335700.0,2.0,0.984492541848141,106.18302773481697,103.22238989823965,59.82314640346985,105.62272124227881,35.56616549844783,103.86153691609701,101.38975626627604,12.079999923706055,23.274447727546338 41605,2014-06-04,MRK,55.13358688354492,55.35305404663086,54.875953674316406,41.232521057128906,7205419.0,2.0,0.23487372281064012,41.569626279658245,38.8384067098437,56.073573616783925,60.05229778643326,27.3911751093568,40.558949025472,40.20972162882487,12.079999923706055,23.274447727546338 41606,2014-06-04,MSFT,40.209999084472656,40.369998931884766,39.86000061035156,34.517539978027344,23209000.0,2.0,0.20656885572846306,35.081255655011574,33.442677374163225,54.5240412020376,37.94113121909957,3.148063915392399,34.15944633483887,33.96964791615804,12.079999923706055,23.274447727546338 41607,2014-06-04,NKE,37.720001220703125,38.18000030517578,37.709999084472656,34.425113677978516,7356800.0,2.0,0.36416640236064524,35.1047856026438,32.36694329445092,54.38208025184169,101.27491765179977,3.6171789198047755,33.440276590983075,33.59477847417195,12.079999923706055,23.274447727546338 41608,2014-06-04,PG,80.0,80.22000122070312,79.63999938964844,60.83326721191406,5427700.0,2.0,-0.16753924427452205,62.7480251840181,60.30107264007858,48.09627172004382,-95.9749660690843,14.87459582066602,61.785191218058266,61.15831921895345,12.079999923706055,23.274447727546338 41609,2014-06-04,TRV,93.38999938964844,94.75,93.12999725341797,76.02906036376953,2048300.0,2.0,1.0703672043031816,76.03957137789853,73.0648033169257,68.92866135261559,108.84181736120432,47.49725644470964,73.7544459025065,70.83559608459473,12.079999923706055,23.274447727546338 41610,2014-06-04,UNH,79.7300033569336,80.56999969482422,79.4800033569336,69.58409118652344,3552900.0,2.0,0.634062978918692,69.64890530415686,65.44587695292323,58.34078662483083,153.5186474436681,30.20132884557205,66.7549809773763,67.75641136169433,12.079999923706055,23.274447727546338 41611,2014-06-04,V,52.790000915527344,52.85749816894531,52.36249923706055,49.5770378112793,12589600.0,2.0,0.2746015893386584,50.54870686827279,48.4785476178112,50.098011809140694,40.14732338567819,2.3993436260476395,48.97738711039225,49.522773106892906,12.079999923706055,23.274447727546338 41612,2014-06-04,VZ,49.31999969482422,49.369998931884766,49.06999969482422,31.023113250732422,12696000.0,2.0,0.3530279383662851,31.83544920536738,30.009433950455378,55.93977605447757,59.22192580364788,12.501451776205174,30.481555239359537,30.048241488138835,12.079999923706055,23.274447727546338 41613,2014-06-04,WBA,71.91999816894531,75.16000366210938,71.7699966430664,55.691741943359375,12767700.0,2.0,1.0349887662513524,54.70146338553441,49.58316262154567,65.24302253004191,272.1654879636554,65.78262068875486,51.63947550455729,50.31684398651123,12.079999923706055,23.274447727546338 41614,2014-06-04,WMT,76.5999984741211,77.30000305175781,76.52999877929688,63.36507034301758,6199900.0,2.0,-0.20674762562395443,65.47736812923512,61.0515369763557,52.14778158523813,-31.673673035410854,4.524912371375612,63.66499951680501,63.039503796895346,12.079999923706055,23.274447727546338 41615,2014-06-05,AAPL,23.078571319580078,23.19178581237793,22.95035743713379,20.531017303466797,303805600.0,3.0,0.6205416698460233,20.715555722918076,18.147682802472552,72.53558983408232,168.2324390660017,59.12347496072772,19.14451084136963,17.94294048945109,11.680000305175781,20.467188614892088 41616,2014-06-05,AMGN,119.33999633789062,119.33999633789062,117.5999984741211,91.13616943359375,3116000.0,3.0,0.7770561229942814,92.42123379847638,83.92707400181658,53.000638377050215,169.51285382327077,23.922457547025303,87.61688715616862,90.1986910502116,11.680000305175781,20.467188614892088 41617,2014-06-05,AXP,91.91999816894531,93.20999908447266,91.52999877929688,80.628662109375,3219200.0,3.0,0.9843030400223824,81.05095048469661,74.75265287834048,59.48454687105426,160.93477829455367,38.352799797052995,77.1892074584961,77.23727989196777,11.680000305175781,20.467188614892088 41618,2014-06-05,BA,135.64999389648438,137.3800048828125,135.64999389648438,118.25553131103516,3489900.0,3.0,1.7084757878917571,118.73680266584634,111.31695633683921,60.71867128248237,151.97778502084526,26.192505965456508,113.79233042399089,110.67256698608398,11.680000305175781,20.467188614892088 41619,2014-06-05,CAT,104.80000305175781,107.12000274658203,104.7699966430664,82.08192443847656,5389200.0,3.0,0.2699019370023308,82.60512229112206,77.76617592665139,59.91270403923608,115.79211790797598,17.532598492331523,80.26571629842122,78.29306310017904,11.680000305175781,20.467188614892088 41620,2014-06-05,CRM,51.470001220703125,51.779998779296875,50.75,51.369998931884766,5410000.0,3.0,-0.4658126931571758,54.871857646085594,49.601142308138044,45.65857669530165,-53.8474711314928,6.925269531475295,52.13933334350586,54.3841667175293,11.680000305175781,20.467188614892088 41621,2014-06-05,CSCO,24.6200008392334,24.739999771118164,24.40999984741211,18.36667823791504,23320300.0,3.0,0.32399101623962423,19.011896494068743,16.887895986400004,62.11242063357398,74.58979351744232,30.615294808205064,17.670430374145507,17.159056266148884,11.680000305175781,20.467188614892088 41622,2014-06-05,CVX,122.52999877929688,123.77999877929688,122.45999908447266,83.4668960571289,4220600.0,3.0,0.11836982825803943,84.54330915885211,82.16193986458538,56.1204491922804,-55.14944796204588,0.9446108690357933,83.52441126505533,81.39558372497558,11.680000305175781,20.467188614892088 41623,2014-06-05,DIS,84.37000274658203,84.94999694824219,83.9000015258789,78.02440643310547,5956000.0,3.0,1.0398332679082358,78.66024021733773,73.38152156244743,61.37844183112447,125.56103840186792,23.61352117187234,75.09933573404948,74.25479367574056,11.680000305175781,20.467188614892088 41624,2014-06-05,GS,162.72000122070312,163.42999267578125,161.55999755859375,136.931640625,1859600.0,3.0,0.7673294677869933,137.70718861225234,130.43136729595076,52.93153081479942,137.6770189625783,14.690078583730251,133.56858622233074,134.88192876180014,11.680000305175781,20.467188614892088 41625,2014-06-05,HD,80.66999816894531,80.86000061035156,80.27999877929688,64.99968719482422,5666400.0,3.0,0.5939805799901592,65.92629156686974,60.62022866628456,56.543441380797184,107.40535406360787,25.454595433761234,63.36018320719401,63.25589841206868,11.680000305175781,20.467188614892088 41626,2014-06-05,HON,89.61673736572266,90.88471984863281,89.42606353759766,74.87062072753906,3507769.0,3.0,0.37143181565895134,74.82749312519202,70.97817322612634,57.7536481023966,197.71976000357628,30.06479105820598,72.81744333902995,72.72616767883301,11.680000305175781,20.467188614892088 41627,2014-06-05,IBM,176.53919982910156,177.90631103515625,175.8317413330078,119.51907348632812,2983401.0,3.0,-0.9133532207828523,123.32903555882561,116.53297387110604,48.26267187465442,-68.06987746967617,15.20436470582859,120.87142791748047,121.53917376200359,11.680000305175781,20.467188614892088 41628,2014-06-05,INTC,27.559999465942383,27.65999984741211,27.43000030517578,21.294288635253906,26546200.0,3.0,0.28952863092091263,21.411794760695226,19.57471685124325,65.37280839999482,196.58368116721329,42.531975669555564,20.399224026997885,20.083710797627766,11.680000305175781,20.467188614892088 41629,2014-06-05,JNJ,102.77999877929688,103.36000061035156,102.41999816894531,80.38079833984375,4730900.0,3.0,0.7772281478805922,80.15425608413891,76.83435322982594,65.73812687242669,263.7060645489285,37.80589553827486,78.20224889119466,76.59679667154948,11.680000305175781,20.467188614892088 41630,2014-06-05,JPM,55.90999984741211,56.65999984741211,55.4900016784668,43.387786865234375,16803400.0,3.0,0.08121640987275214,43.28023561191598,40.5923470144268,53.24590669205617,112.65593089085387,15.708125197161879,42.06436831156413,43.27551956176758,11.680000305175781,20.467188614892088 41631,2014-06-05,KO,40.72999954223633,41.0,40.630001068115234,30.24381446838379,10131700.0,3.0,0.11491989827323579,30.384847862219722,29.931926124596686,56.99976086256035,54.06939687968818,26.596550308886428,30.16442807515462,29.47853708267212,11.680000305175781,20.467188614892088 41632,2014-06-05,MCD,102.33999633789062,102.5999984741211,101.75,80.44633483886719,2407800.0,3.0,0.4541657738706988,80.78120662219165,78.92593601696852,59.23162613723758,62.94682333436581,20.326049043751084,79.46544748942057,77.89358507792154,11.680000305175781,20.467188614892088 41633,2014-06-05,MMM,142.75999450683594,143.74000549316406,141.89999389648438,106.60404968261719,1542300.0,3.0,1.03301144287542,106.5023965028216,103.15750187364324,62.15670371002143,126.57597400948477,41.13287218059328,104.02377675374349,101.53821500142415,11.680000305175781,20.467188614892088 41634,2014-06-05,MRK,55.314884185791016,55.79198455810547,55.07633590698242,41.353519439697266,8007349.0,3.0,0.2654975641456403,41.72370334853948,38.84518932113826,56.6029373206519,77.30749914483756,33.845824191671895,40.573184458414715,40.2316567103068,11.680000305175781,20.467188614892088 41635,2014-06-05,MSFT,40.59000015258789,41.25,40.400001525878906,35.27946853637695,31865200.0,3.0,0.25558328644088846,35.20914192897816,33.49167250888805,58.38029693826017,163.56132342953993,15.948455062289352,34.21075592041016,34.01896362304687,11.680000305175781,20.467188614892088 41636,2014-06-05,NKE,38.154998779296875,38.27000045776367,37.65999984741211,34.307552337646484,7326400.0,3.0,0.3493673541852118,35.09201185915483,32.55684640195357,53.66786751687438,90.95622123807522,5.9569797459539995,33.4704704284668,33.57456534703572,11.680000305175781,20.467188614892088 41637,2014-06-05,PG,80.11000061035156,80.30999755859375,79.97000122070312,61.0236930847168,5787700.0,3.0,-0.17133583657786033,62.594609589919386,60.30366311515874,49.229562209076455,-78.09361889228762,12.617213928971319,61.778842798868816,61.18099104563395,11.680000305175781,20.467188614892088 41638,2014-06-05,TRV,94.88999938964844,95.0,94.23999786376953,76.27003479003906,1854800.0,3.0,1.0953130381410006,76.22840724573047,73.18917850866407,69.59770964809775,131.63534739656936,49.53694425271644,73.93755238850912,70.98805058797201,11.680000305175781,20.467188614892088 41639,2014-06-05,UNH,80.4800033569336,80.75,79.68000030517578,68.97045135498047,3453700.0,3.0,0.6441585893328181,69.82116282736638,65.43696934426447,56.09657490224447,136.488724367706,32.18804737150054,66.88376057942709,67.78954226175944,11.680000305175781,20.467188614892088 41640,2014-06-05,V,53.029998779296875,53.125,52.654998779296875,49.762271881103516,6597600.0,3.0,0.2596151422890074,50.55011947598954,48.568904419274126,50.77395157539485,58.822079227868024,2.8291023026979474,49.007040659586586,49.465982882181805,11.680000305175781,20.467188614892088 41641,2014-06-05,VZ,49.209999084472656,49.560001373291016,49.02000045776367,31.105175018310547,9855300.0,3.0,0.3246409135313968,31.836187481257404,30.083176685002364,56.54679810678667,60.625596626943036,16.668255232904254,30.520478693644204,30.08079388936361,11.680000305175781,20.467188614892088 41642,2014-06-05,WBA,74.16999816894531,75.62000274658203,72.69000244140625,56.46855926513672,8565400.0,3.0,1.2297793004723658,55.57252063948447,49.16435680192178,66.75865274671179,262.2237610481595,67.31165288501583,51.85168673197428,50.433729871114096,11.680000305175781,20.467188614892088 41643,2014-06-05,WMT,77.05000305175781,77.44000244140625,76.87000274658203,63.52117156982422,4695800.0,3.0,-0.14443882648310336,65.42426634916,61.0520592581398,52.92816527298744,-18.485150527149347,1.6908538273184102,63.65843175252279,63.078676795959474,11.680000305175781,20.467188614892088 41644,2014-06-06,AAPL,23.21071434020996,23.259286880493164,23.016786575317383,20.474567413330078,349938400.0,4.0,0.6209632902280546,20.831836032805388,18.214020061554965,71.68662963871427,153.39915820328986,60.14299092081973,19.230093638102215,18.002111275990803,10.729999542236328,20.026547393017502 41645,2014-06-06,AMGN,118.81999969482422,118.83000183105469,117.0199966430664,91.19810485839844,2551800.0,4.0,0.8339735221729541,92.69277636327665,84.24727566919405,53.109176827971346,138.0586994538678,17.892412331610885,87.73869323730469,90.10229415893555,10.729999542236328,20.026547393017502 41646,2014-06-06,AXP,92.94000244140625,94.94000244140625,92.81999969482422,82.46194458007812,4550800.0,4.0,1.192847388370211,81.8909972246546,74.45911263862666,63.279547023271014,198.4263040717352,49.176380434211275,77.40641911824544,77.26978022257487,10.729999542236328,20.026547393017502 41647,2014-06-06,BA,137.38999938964844,138.25,137.1199951171875,119.49148559570312,2710900.0,4.0,1.8444808407338797,119.42100441227663,111.29654624690306,62.46099095116267,169.78399469232005,30.98677850306968,114.05492604573568,110.8816488901774,10.729999542236328,20.026547393017502 41648,2014-06-06,CAT,107.08000183105469,108.36000061035156,106.9800033569336,83.01815032958984,4299600.0,4.0,0.4844998841935819,83.03991707438482,77.5800192964648,61.74383368626602,204.13405641168777,25.326746648423114,80.33989842732747,78.44560763041179,10.729999542236328,20.026547393017502 41649,2014-06-06,CRM,51.7400016784668,52.290000915527344,51.59000015258789,51.79999923706055,3153900.0,4.0,-0.4626425452968377,54.77664979675803,49.86134992858377,46.390305730087185,-11.836526728874032,2.6061469046478174,52.041666666666664,54.22216669718424,10.729999542236328,20.026547393017502 41650,2014-06-06,CSCO,24.729999542236328,24.950000762939453,24.709999084472656,18.46335220336914,22485100.0,4.0,0.32088339573250835,19.02634447069263,17.008038730906488,62.988390223418776,87.45804039140467,36.668465359389536,17.707610193888346,17.198651456832884,10.729999542236328,20.026547393017502 41651,2014-06-06,CVX,123.69999694824219,124.69999694824219,123.54000091552734,83.9196548461914,4295400.0,4.0,0.17702392880360662,84.55832390624984,82.15765509765642,57.55526155722599,5.108352394978998,11.305761750047475,83.54563115437826,81.50278778076172,10.729999542236328,20.026547393017502 41652,2014-06-06,DIS,84.91000366210938,84.98999786376953,84.2699966430664,77.86796569824219,5302800.0,4.0,1.0450101526037514,78.88414847634901,73.43462975241074,60.79317969806927,118.888117915499,24.045429357510432,75.2533358256022,74.3043374379476,10.729999542236328,20.026547393017502 41653,2014-06-06,GS,162.89999389648438,166.25999450683594,162.89999389648438,139.97218322753906,3478100.0,4.0,1.0909130765377881,138.8345367776471,130.08942257293887,57.068289938720355,212.86008430060565,26.533248682240636,133.73385874430338,134.8404774983724,10.729999542236328,20.026547393017502 41654,2014-06-06,HD,80.58000183105469,81.2699966430664,80.51000213623047,65.20994567871094,4460300.0,4.0,0.627147866638083,66.14657037396562,60.7264810786711,57.26539834812678,117.28562295250183,29.87701319490437,63.39613571166992,63.26328951517741,10.729999542236328,20.026547393017502 41655,2014-06-06,HON,90.732177734375,91.10398864746094,90.57963562011719,75.0677490234375,2911463.0,4.0,0.4777952765156215,75.16389295066381,70.85430010353542,58.336478685178676,229.69560818971092,32.09694593938397,72.87076085408529,72.7499496459961,10.729999542236328,20.026547393017502 41656,2014-06-06,IBM,178.26959228515625,179.397705078125,177.72467041015625,119.76964569091797,3448348.0,4.0,-0.80082148028022,123.17631857959452,116.5224523249465,48.75921709027159,-34.3139848976925,3.884525653641415,120.81254094441732,121.55232467651368,10.729999542236328,20.026547393017502 41657,2014-06-06,INTC,27.780000686645508,28.209999084472656,27.729999542236328,21.686920166015625,34795600.0,4.0,0.3360084441593578,21.618704229742495,19.508691400140318,68.63253778699655,231.28155658977042,54.653723421218494,20.44151217142741,20.130171012878417,10.729999542236328,20.026547393017502 41658,2014-06-06,JNJ,103.25,103.33000183105469,102.83999633789062,80.34964752197266,4624000.0,4.0,0.8183721912523652,80.43722745500456,76.8142495957767,65.56305795908465,237.60220738158878,37.80589553827485,78.30379053751628,76.72954190572104,10.729999542236328,20.026547393017502 41659,2014-06-06,JPM,56.7599983215332,57.130001068115234,56.650001525878906,43.64827346801758,15399800.0,4.0,0.17272995159917315,43.573707338605644,40.49884286281038,54.46090163539662,160.4596391911833,22.594205506150203,42.08428853352864,43.26802088419596,10.729999542236328,20.026547393017502 41660,2014-06-06,KO,40.939998626708984,41.060001373291016,40.84000015258789,30.31778335571289,8760600.0,4.0,0.11841306391773188,30.40467957171405,29.93132525769269,57.73626387998737,132.1794435496178,29.477001933487905,30.171577898661294,29.509601974487303,10.729999542236328,20.026547393017502 41661,2014-06-06,MCD,102.41000366210938,102.62000274658203,101.77999877929688,80.06157684326172,2955500.0,4.0,0.4361997891203089,80.79395923283147,78.97798061702204,57.45164139546867,47.0330717513342,20.60786322782919,79.541832224528,77.9464474995931,10.729999542236328,20.026547393017502 41662,2014-06-06,MMM,143.99000549316406,144.63999938964844,143.52999877929688,107.29389190673828,1768700.0,4.0,1.1142827656286727,106.9366882454991,103.0695289481044,63.560885980686564,178.27632184520576,47.077110652839174,104.24194412231445,101.69743321736654,10.729999542236328,20.026547393017502 41663,2014-06-06,MRK,55.53435134887695,55.59160232543945,55.038169860839844,41.17558288574219,7024954.0,4.0,0.2722706199855196,41.75450275251893,39.02934391190978,55.583909031024355,63.80474715754623,32.74894348621638,40.580776850382485,40.249213790893556,10.729999542236328,20.026547393017502 41664,2014-06-06,MSFT,41.47999954223633,41.65999984741211,41.2400016784668,35.510616302490234,24060500.0,4.0,0.30951141393754256,35.38790022810472,33.49420846024977,59.459181990217104,227.10396930917054,23.044210188405547,34.264952977498375,34.068589719136554,10.729999542236328,20.026547393017502 41665,2014-06-06,NKE,38.08000183105469,38.435001373291016,38.07500076293945,34.4703369140625,6637600.0,4.0,0.34677692818710426,35.126497560301345,32.67655076428362,54.523390794683706,106.21047401843639,10.227956161463922,33.51675872802734,33.55578826268514,10.729999542236328,20.026547393017502 41666,2014-06-06,PG,80.08999633789062,80.23999786376953,79.81999969482422,60.962764739990234,5520500.0,4.0,-0.17721821033698149,62.39876443474896,60.33725775153034,48.8763318879659,-81.74673715213407,15.573157394487566,61.75040499369303,61.19899482727051,10.729999542236328,20.026547393017502 41667,2014-06-06,TRV,94.54000091552734,94.97000122070312,94.29000091552734,76.2215347290039,2157500.0,4.0,1.0985063442488325,76.3616231974369,73.3506685200924,69.28707897065424,128.4163940111091,49.53694425271642,74.10672810872396,71.14170455932617,10.729999542236328,20.026547393017502 41668,2014-06-06,UNH,79.98999786376953,80.31999969482422,79.56999969482422,69.08280181884766,3286600.0,4.0,0.6536898471528616,69.97121294069493,65.54966108274257,56.41413200418869,117.51115525427105,29.775000402416907,66.97998555501302,67.82310511271159,10.729999542236328,20.026547393017502 41669,2014-06-06,V,53.13249969482422,53.349998474121094,52.90250015258789,49.9451789855957,10002400.0,4.0,0.2595059269555833,50.58908788324688,48.58850649236347,51.445767363185105,73.16246543787906,7.094254474678118,49.03826624552409,49.416453742980956,10.729999542236328,20.026547393017502 41670,2014-06-06,VZ,49.45000076293945,49.47999954223633,48.849998474121094,31.193538665771484,13917800.0,4.0,0.30574970739232654,31.85499582100532,30.123068525308152,57.20358009251969,52.883596359329694,11.585844308715059,30.586543146769205,30.11835632324219,10.729999542236328,20.026547393017502 41671,2014-06-06,WBA,75.68000030517578,75.83999633789062,74.75,56.042808532714844,4972600.0,4.0,1.3344153665723084,56.15160015590127,49.082684817243255,65.14796314770601,243.96854385149715,68.04173192385603,52.048962910970054,50.53843962351481,10.729999542236328,20.026547393017502 41672,2014-06-06,WMT,77.45999908447266,77.58999633789062,77.06999969482422,63.430809020996094,4188900.0,4.0,-0.1011837731996863,65.26390480571096,61.090833429762675,52.416274070070685,-12.404010527120258,1.3718228588063464,63.6415044148763,63.10804322560628,10.729999542236328,20.026547393017502 41731,2014-06-09,AAPL,23.174999237060547,23.469999313354492,22.9375,20.80218505859375,301660000.0,0.0,0.6403518557879622,20.9815194886926,18.287485905289333,73.54555629495388,151.71778441532555,63.20529685438753,19.322213045756023,18.06987533569336,11.149999618530273,9.943121189152274 41732,2014-06-09,AMGN,117.47000122070312,117.79000091552734,116.04000091552734,90.09894561767578,2900100.0,0.0,0.7813807356920535,92.77282094073927,84.59517222332325,50.9490822021058,94.18402855592774,8.368162593002067,87.88313700358073,90.01349563598633,11.149999618530273,9.943121189152274 41733,2014-06-09,AXP,95.08000183105469,95.87999725341797,94.6500015258789,83.03535461425781,3825200.0,0.0,1.3883852436386093,82.73548665750224,74.19935449850362,64.35971530668914,207.9911504102674,53.87957659025052,77.65375010172527,77.34375864664713,11.149999618530273,9.943121189152274 41734,2014-06-09,BA,138.25,138.38999938964844,137.5,119.24082946777344,2585000.0,0.0,1.9100224207527106,119.94733160379344,111.36313668844288,61.88511748920129,156.01303059159764,31.74938734391407,114.3435457865397,111.12293853759766,11.149999618530273,9.943121189152274 41735,2014-06-09,CAT,107.73999786376953,109.30000305175781,107.66000366210938,83.45555877685547,3900400.0,0.0,0.6820037943481765,83.52248003343372,77.38063047071667,62.570175814504324,215.9793877674571,30.63893925637301,80.44375406901041,78.62082761128744,11.149999618530273,9.943121189152274 41736,2014-06-09,CRM,51.810001373291016,52.09000015258789,51.13999938964844,51.709999084472656,3931400.0,0.0,-0.46206603085148856,54.67552281593127,50.1054769399281,46.25544674176612,-25.180696321166124,6.180625214936083,52.00533332824707,54.099666659037275,11.149999618530273,9.943121189152274 41737,2014-06-09,CSCO,24.790000915527344,24.950000762939453,24.719999313354492,18.4410400390625,18818400.0,0.0,0.3130119717354347,19.0146815272286,17.152061179070227,62.64259631153778,81.9028703273966,36.668465359389536,17.75222543080648,17.241561237970988,11.149999618530273,9.943121189152274 41738,2014-06-09,CVX,124.01000213623047,124.63999938964844,123.87999725341797,84.04129028320312,3657700.0,0.0,0.23066374125700406,84.5970963219261,82.14579460824967,57.93750884693384,13.99558041868631,11.305761750047477,83.57782923380533,81.62541923522949,11.149999618530273,9.943121189152274 41739,2014-06-09,DIS,84.5999984741211,85.86000061035156,84.52999877929688,78.66863250732422,5667600.0,0.0,1.1010280253534575,79.24135120143896,73.40229961643215,62.6774000546,135.40215588635675,32.870222605964514,75.47574615478516,74.38946673075358,11.149999618530273,9.943121189152274 41740,2014-06-09,GS,166.0399932861328,166.86000061035156,165.63999938964844,139.81216430664062,2377500.0,0.0,1.3192358979485164,139.66825346513264,130.04189515547284,56.79652375474134,219.7443575969642,28.77422994810232,133.96682535807292,134.83860753377277,11.149999618530273,9.943121189152274 41741,2014-06-09,HD,80.62999725341797,81.31999969482422,80.41999816894531,65.18567657470703,3718600.0,0.0,0.6440506513945365,66.34992097628263,60.7941742538199,57.15202497327661,108.80259848369741,28.093761833075288,63.44173113505045,63.29385871887207,11.149999618530273,9.943121189152274 41742,2014-06-09,HON,90.97052001953125,91.9906234741211,90.64637756347656,75.54876708984375,2807621.0,0.0,0.5940553234925261,75.57770300214173,70.7136734932196,59.738575286433125,231.8554281713534,39.673949106590634,72.96574554443359,72.79482599894206,11.149999618530273,9.943121189152274 41743,2014-06-09,IBM,178.0305938720703,179.3881378173828,177.7820281982422,119.67327880859375,2853906.0,0.0,-0.7112168026327339,122.8705313715544,116.58017434743972,48.57374670230112,-32.65077938359308,3.884525653641423,120.76300659179688,121.5885752360026,11.149999618530273,9.943121189152274 41744,2014-06-09,INTC,28.100000381469727,28.420000076293945,27.829999923706055,21.486759185791016,39933000.0,0.0,0.3526278385116264,21.74601387937672,19.505329275530507,65.38638392579982,197.66894826105025,58.24821124363696,20.489595794677733,20.17571236292521,11.149999618530273,9.943121189152274 41745,2014-06-09,JNJ,103.06999969482422,103.2300033569336,102.68000030517578,80.38079833984375,3748800.0,0.0,0.8437663395789201,80.69210110327136,76.79365023950207,65.65766963367437,196.7313721072712,33.50634330687941,78.41075337727865,76.87053960164388,11.149999618530273,9.943121189152274 41746,2014-06-09,JPM,56.90999984741211,57.66999816894531,56.900001525878906,43.993045806884766,11999700.0,0.0,0.2699633694243886,43.90108855276091,40.432722634983236,56.02558053538017,179.2712125807096,29.6523730020627,42.128214772542314,43.272613271077475,11.149999618530273,9.943121189152274 41747,2014-06-09,KO,40.849998474121094,41.09000015258789,40.849998474121094,30.258607864379883,7316400.0,0.0,0.11507988596685337,30.4081266609315,29.930837038409322,56.92929734172632,117.21277918486763,30.925663458413943,30.169112332661946,29.54584436416626,11.149999618530273,9.943121189152274 41748,2014-06-09,MCD,101.58999633789062,102.0,101.18000030517578,79.60617065429688,3802600.0,0.0,0.38082423853953173,80.76278361525517,78.95207463059442,55.412692194126464,-21.886391173973042,8.323306684946004,79.57992731730143,78.00911598205566,11.149999618530273,9.943121189152274 41749,2014-06-09,MMM,144.63999938964844,145.52999877929688,144.61000061035156,107.79834747314453,1800900.0,0.0,1.205499969486226,107.4441782257268,102.92120644834546,64.55577895887173,207.98549007497996,52.181387148102665,104.47913869222005,101.88668581644694,11.149999618530273,9.943121189152274 41750,2014-06-09,MRK,54.856868743896484,55.314884185791016,54.61832046508789,41.2396354675293,8470879.0,0.0,0.27958395379197043,41.79887062320749,39.17928756465872,55.879696982434716,45.94440736021672,21.080600307885476,40.59738515218099,40.27471872965495,11.149999618530273,9.943121189152274 41751,2014-06-09,MSFT,41.38999938964844,41.47999954223633,41.02000045776367,35.330833435058594,15019200.0,0.0,0.3338939470365361,35.4691127690773,33.58481331734848,58.24436194429943,171.97709112468092,17.361148610896045,34.311740493774415,34.120603243509926,11.149999618530273,9.943121189152274 41752,2014-06-09,NKE,38.04999923706055,38.45500183105469,38.04999923706055,34.66929244995117,5028600.0,0.0,0.35666661520321696,35.19062726123522,32.768477276728646,55.5608740135993,103.01366763603326,9.42303523336016,33.58004608154297,33.54363260269165,11.149999618530273,9.943121189152274 41753,2014-06-09,PG,79.91000366210938,80.23999786376953,79.8499984741211,61.008460998535156,6352500.0,0.0,-0.17616204140009017,62.086112636416146,60.47470813384753,49.159358676122096,-74.54007610915765,15.573157394487572,61.716887919108075,61.218389701843265,11.149999618530273,9.943121189152274 41754,2014-06-09,TRV,94.70999908447266,95.05000305175781,94.55000305175781,76.46388244628906,1871000.0,0.0,1.1078222128717528,76.50038262973031,73.52603262295524,69.97968231575734,137.09633683663714,50.24377660778203,74.29147771199544,71.31064097086589,11.149999618530273,9.943121189152274 41755,2014-06-09,UNH,80.05000305175781,80.25,79.26000213623047,68.9358901977539,2801700.0,0.0,0.6419884543359871,70.06949083263427,65.69424970691651,55.86750978774569,100.24021266766273,23.010397842203673,67.09810587565104,67.86271832784017,11.149999618530273,9.943121189152274 41756,2014-06-09,V,53.372501373291016,53.497501373291016,52.907501220703125,49.84668731689453,5516400.0,0.0,0.24860614163323191,50.613543246840386,48.61487929954634,51.05760994550304,72.38723285375178,9.866732486911651,49.147889073689775,49.38603496551514,11.149999618530273,9.943121189152274 41757,2014-06-09,VZ,49.22999954223633,49.63999938964844,49.22999954223633,31.288223266601562,10144900.0,0.0,0.2950177652425552,31.878961183185396,30.167903326397123,57.908792283334606,65.05590698037025,15.298113256767834,30.6629176457723,30.160930124918618,11.149999618530273,9.943121189152274 41758,2014-06-09,WBA,74.69999694824219,75.16999816894531,74.5199966430664,55.960655212402344,3697100.0,0.0,1.3946346364938051,56.61415766724521,49.11154881468839,64.83570662954625,197.16620986728728,63.949365617704736,52.262583033243814,50.64178015391032,11.149999618530273,9.943121189152274 41759,2014-06-09,WMT,77.06999969482422,77.76000213623047,76.69999694824219,63.26649856567383,5547600.0,0.0,-0.07924878175605699,64.97700418026909,61.19781729189887,51.47973243138803,-17.531083944595977,6.0865184928000815,63.610662206014,63.14283561706543,11.149999618530273,9.943121189152274 41760,2014-06-10,AAPL,23.6825008392334,23.762500762939453,23.392499923706055,20.92428970336914,251108000.0,1.0,0.6579854117980339,21.144657058502776,18.336588363860503,74.19868780368091,160.701662502251,66.97095930329638,19.39511604309082,18.14280735651652,10.989999771118164,18.85932216743974 41761,2014-06-10,AMGN,115.76000213623047,117.1500015258789,115.69999694824219,90.64077758789062,1912800.0,1.0,0.7744940004812264,92.88985320921921,84.94101684693314,51.94577664522715,82.561234727468,5.215706868564789,88.0438451131185,89.95194613138834,10.989999771118164,18.85932216743974 41762,2014-06-10,AXP,95.08999633789062,95.38999938964844,94.68000030517578,82.78340148925781,2418300.0,1.0,1.5056635391493245,83.38268645335705,74.0404458708617,63.51052155869738,175.8018950650925,53.87957659025052,77.89181340535482,77.42104962666829,10.989999771118164,18.85932216743974 41763,2014-06-10,BA,137.58999633789062,137.75,136.2899932861328,118.62716674804688,2370200.0,1.0,1.8906528728035141,120.31496315892672,111.39741019312406,60.47305227158664,121.7833204598495,19.54473730213329,114.65812301635742,111.33652369181316,10.989999771118164,18.85932216743974 41764,2014-06-10,CAT,108.5,109.5,108.4000015258789,83.88532257080078,4752700.0,1.0,0.8632543537373323,83.9800000768822,77.16177467287365,63.37427675995122,211.19571549759294,31.74330287897443,80.57293395996093,78.80600802103679,10.989999771118164,18.85932216743974 41765,2014-06-10,CRM,51.599998474121094,53.20000076293945,51.599998474121094,53.060001373291016,6589800.0,1.0,-0.34865614571532433,54.62738613155809,50.116613731112814,48.57518976035848,36.6838772490759,3.1881594811906404,52.1363333384196,54.01466668446859,10.989999771118164,18.85932216743974 41766,2014-06-10,CSCO,24.729999542236328,25.100000381469727,24.600000381469727,18.589752197265625,36582000.0,1.0,0.31514089180252824,19.018927604851292,17.28240486890359,64.00506418541801,82.8347574767633,40.87827502227121,17.801302337646483,17.289038594563802,10.989999771118164,18.85932216743974 41767,2014-06-10,CVX,124.9800033569336,125.37000274658203,124.1500015258789,84.69673156738281,5869400.0,1.0,0.3223465031279318,84.75369570690845,82.0675811485603,59.948174231010405,55.1671811361884,18.988917080433907,83.59301376342773,81.76288312276205,10.989999771118164,18.85932216743974 41768,2014-06-10,DIS,85.4000015258789,85.4000015258789,84.69999694824219,77.99679565429688,4632600.0,1.0,1.0787755211369188,79.43228810096596,73.42579600547936,60.16743973794003,115.1775642232512,32.87022260596453,75.68956629435222,74.46125144958496,10.989999771118164,18.85932216743974 41769,2014-06-10,GS,165.86000061035156,167.25999450683594,165.47999572753906,140.11534118652344,1684500.0,1.0,1.5072723222586717,140.4943737676613,129.83502686710435,57.1960382336001,205.18580269658312,30.289557848471194,134.25746002197266,134.86067708333334,10.989999771118164,18.85932216743974 41770,2014-06-10,HD,80.26000213623047,80.8499984741211,80.22000122070312,65.2907943725586,4249500.0,1.0,0.658339430717291,66.55240880902723,60.82822206560657,57.52878020442207,96.04501597116885,24.0480438708642,63.4696595509847,63.31840839385986,10.989999771118164,18.85932216743974 41771,2014-06-10,HON,91.0944595336914,91.19932556152344,90.53196716308594,75.17813110351562,2764406.0,1.0,0.6488059901805485,75.76915426877443,70.63357858034666,58.177980827014345,171.3308143906767,37.556688638742266,73.0533447265625,72.84451065063476,10.989999771118164,18.85932216743974 41772,2014-06-10,IBM,178.011474609375,178.0305938720703,175.73614501953125,118.4330062866211,4346025.0,1.0,-0.7318477913838706,122.01443586601631,116.90416154609305,46.2323428481928,-69.22504581746529,16.71272732803297,120.5973752339681,121.62215080261231,10.989999771118164,18.85932216743974 41773,2014-06-10,INTC,27.850000381469727,28.329999923706055,27.719999313354492,21.74081039428711,34256900.0,1.0,0.38189637392677867,21.911316883628615,19.48399008506035,67.41026493612367,172.12937250932256,51.52291905818041,20.54436639149984,20.226378377278646,10.989999771118164,18.85932216743974 41774,2014-06-10,JNJ,103.47000122070312,104.12000274658203,102.7699966430664,81.06608581542969,5792100.0,1.0,0.9087132761826098,81.05547407067115,76.76324007117455,67.67853676891065,209.64789689816334,43.912001676011535,78.50060272216797,77.02540817260743,10.989999771118164,18.85932216743974 41775,2014-06-10,JPM,57.470001220703125,57.939998626708984,57.38999938964844,44.360809326171875,11609200.0,1.0,0.37240415279839567,44.27558737368988,40.30722550777984,57.63192620444998,186.53680974476453,32.92154885217961,42.1897632598877,43.29120216369629,10.989999771118164,18.85932216743974 41776,2014-06-10,KO,40.84000015258789,41.150001525878906,40.810001373291016,30.376953125,9168600.0,1.0,0.12059761763923049,30.434747332509026,29.922707348887457,58.139731345068746,151.24094745249863,33.83174082196504,30.17009881337484,29.581593577067057,10.989999771118164,18.85932216743974 41777,2014-06-10,MCD,101.61000061035156,101.61000061035156,100.68000030517578,79.21353912353516,5961200.0,1.0,0.3017779245076042,80.75191183679289,78.87205438024813,53.71253485316849,-80.90377765788396,0.6876456481836385,79.61584091186523,78.06251449584961,10.989999771118164,18.85932216743974 41778,2014-06-10,MMM,144.97000122070312,145.2100067138672,144.4600067138672,107.5386734008789,1700000.0,1.0,1.2425138075472972,107.79017412775322,102.79929120427802,63.6306467086008,179.87508483079404,49.582314209306716,104.6912109375,102.08365287780762,10.989999771118164,18.85932216743974 41779,2014-06-10,MRK,55.26717758178711,55.82061004638672,55.26717758178711,41.631103515625,8031558.0,1.0,0.31335585216315565,41.89292935033218,39.31299334864242,57.66228309113415,79.42829724185707,29.104443981705575,40.64032808939616,40.30781574249268,10.989999771118164,18.85932216743974 41780,2014-06-10,MSFT,41.029998779296875,41.15999984741211,40.86000061035156,35.19386672973633,15117700.0,1.0,0.33826589309082067,35.53765577434862,33.63783555865919,57.32136658310953,133.69095703879069,13.29313002715493,34.326759592692056,34.17302614847819,10.989999771118164,18.85932216743974 41781,2014-06-10,NKE,38.16999816894531,38.459999084472656,38.119998931884766,34.506507873535156,5150200.0,1.0,0.3473647044595367,35.244765799345274,32.8009255000932,54.508339275284726,92.9434688014455,9.56413643392583,33.65338376363118,33.53034137090047,10.989999771118164,18.85932216743974 41782,2014-06-10,PG,80.02999877929688,80.30000305175781,80.0,61.054168701171875,5658400.0,1.0,-0.1696808154825007,61.886263696176776,60.55420070506835,49.44893818391718,-64.01679275982761,13.813274898086242,61.64604555765788,61.2411917368571,10.989999771118164,18.85932216743974 41783,2014-06-10,TRV,94.69000244140625,95.16000366210938,94.6500015258789,76.81929016113281,1730400.0,1.0,1.1308478283573464,76.75730240127865,73.55934875228581,70.97275371374953,142.83511192762893,51.247465092147515,74.45247065226236,71.48456433614095,10.989999771118164,18.85932216743974 41784,2014-06-10,UNH,79.5999984741211,80.0,79.47000122070312,68.9791030883789,2459200.0,1.0,0.6289517708474222,70.18597454450487,65.75667682268262,55.997245534437724,92.89418264660611,23.010397842203666,67.21536153157552,67.92192230224609,10.989999771118164,18.85932216743974 41785,2014-06-10,V,53.25,53.69499969482422,53.1875,50.238285064697266,6835600.0,1.0,0.2684718721412054,50.68544999323422,48.61212996282047,52.530718808478206,97.17372115544613,13.558826413880112,49.25113983154297,49.362181663513184,10.989999771118164,18.85932216743974 41786,2014-06-10,VZ,49.45000076293945,49.54999923706055,49.290000915527344,31.256656646728516,11034700.0,1.0,0.2807293877251631,31.874644659827545,30.25806236379306,57.58155127913703,59.70959855544891,15.298113256767834,30.724353535970053,30.202457586924236,10.989999771118164,18.85932216743974 41787,2014-06-10,WBA,74.69999694824219,74.98999786376953,74.12999725341797,55.8261833190918,2609800.0,1.0,1.4151946013648526,56.99686489945013,49.15551737899226,64.31373838616784,163.17288001346898,57.01828378864452,52.451895014444986,50.74114475250244,10.989999771118164,18.85932216743974 41788,2014-06-10,WMT,76.80999755859375,76.94000244140625,76.51000213623047,62.94612503051758,3365700.0,1.0,-0.08671699033256886,64.63855316319662,61.32842033228678,49.68897933223065,-40.11204977416181,9.732035590780233,63.53811518351237,63.18113352457682,10.989999771118164,18.85932216743974 41789,2014-06-11,AAPL,23.532499313354492,23.690000534057617,23.36750030517578,20.837711334228516,182724000.0,2.0,0.6573959300876027,21.25807896707824,18.423799122826544,72.8788994814196,138.31922072914782,65.42419489986302,19.466983350118003,18.21321875254313,11.600000381469727,12.781589080384288 41790,2014-06-11,AMGN,116.95999908447266,117.5199966430664,115.5999984741211,90.05249786376953,2178400.0,2.0,0.7133439706798157,92.84363649604884,85.41527997733982,50.78671239792366,73.51694507663616,8.318167471816304,88.17416661580404,89.86365610758463,11.600000381469727,12.781589080384288 41791,2014-06-11,AXP,94.94000244140625,95.26000213623047,94.63999938964844,82.60964965820312,1884000.0,2.0,1.5665291398311325,83.9087852633704,74.0347839199792,62.91827522606798,152.81698554418148,53.19024137104636,78.10294291178386,77.47970021565756,11.600000381469727,12.781589080384288 41792,2014-06-11,BA,135.25,135.52999877929688,133.82000732421875,115.90457916259766,5558000.0,2.0,1.6367449253111346,120.3365082471125,111.4320449145086,54.740444459293315,46.1574551713756,0.5565284170268998,114.84384358723959,111.47164204915364,11.600000381469727,12.781589080384288 41793,2014-06-11,CAT,108.93000030517578,108.9800033569336,108.33000183105469,83.40953063964844,2738800.0,2.0,0.9574672094205425,84.19730601026464,77.06264958665918,61.85246716654741,168.2065587691313,30.963146005030634,80.65965092976889,78.97969856262208,11.600000381469727,12.781589080384288 41794,2014-06-11,CRM,52.689998626708984,53.61000061035156,52.5,53.310001373291016,4151400.0,2.0,-0.23588593775149747,54.71676158851255,50.130238533557765,48.99691599389661,70.31175023734352,6.44741163788447,52.22133344014485,53.93116671244304,11.600000381469727,12.781589080384288 41795,2014-06-11,CSCO,24.850000381469727,25.170000076293945,24.790000915527344,18.6195011138916,36170300.0,2.0,0.3155906328759386,18.933861731934716,17.529574013304543,64.27469742881547,87.40519563768,42.775818460619895,17.847900581359863,17.335045671463014,11.600000381469727,12.781589080384288 41796,2014-06-11,CVX,125.12999725341797,125.47000122070312,124.62000274658203,84.58863067626953,4570900.0,2.0,0.3818808294835492,84.80981165096138,82.03817113712456,59.46320757318082,71.08061237549713,20.003638092754326,83.59923502604167,81.8877134958903,11.600000381469727,12.781589080384288 41797,2014-06-11,DIS,84.5999984741211,84.80999755859375,84.16999816894531,77.59185791015625,4300900.0,2.0,1.016744758800641,79.54715792557829,73.51615765669709,58.70170858936679,88.21053321377292,22.928008538877023,75.86350606282552,74.50604019165038,11.600000381469727,12.781589080384288 41798,2014-06-11,GS,165.08999633789062,166.16000366210938,164.69000244140625,139.3320770263672,2004100.0,2.0,1.5749348034891,141.03800933098395,129.77104370856685,55.816567816431146,160.55326650756447,24.688999350238145,134.47442372639975,134.84884694417318,11.600000381469727,12.781589080384288 41799,2014-06-11,HD,80.45999908447266,80.7300033569336,79.76000213623047,64.53874969482422,4918100.0,2.0,0.6020397316128054,66.59747713854085,61.02488118360271,54.01378873709782,69.69238661900053,15.109322200085609,63.489938990275064,63.32774416605631,11.600000381469727,12.781589080384288 41800,2014-06-11,HON,90.48429870605469,90.66544342041016,90.09342193603516,74.83908081054688,2162016.0,2.0,0.6572612641844131,75.89956881278968,70.59395535713219,56.77443115188489,124.8962448509263,29.512484378815117,73.12938130696615,72.87036641438802,11.600000381469727,12.781589080384288 41801,2014-06-11,IBM,175.53536987304688,176.09942626953125,174.0057373046875,117.12200927734375,4248538.0,2.0,-0.8442524836938219,121.08800516908393,117.19180287534967,43.91750679413853,-110.61626093926874,25.680904654459212,120.34608968098958,121.59554074605306,11.600000381469727,12.781589080384288 41802,2014-06-11,INTC,28.139999389648438,28.209999084472656,27.799999237060547,21.502153396606445,27747700.0,2.0,0.3814373021558417,22.008401072958485,19.50084499027394,63.785845233692456,140.7654068146885,51.522919058180406,20.587365341186523,20.270522435506184,11.600000381469727,12.781589080384288 41803,2014-06-11,JNJ,103.80999755859375,104.1500015258789,103.12999725341797,80.45868682861328,5960500.0,2.0,0.9007884409416391,81.24505557906211,76.80721721756875,64.21387076729843,173.78212618322024,44.226483063851134,78.57819646199545,77.15571734110515,11.600000381469727,12.781589080384288 41804,2014-06-11,JPM,57.47999954223633,57.790000915527344,56.97999954223633,43.87813186645508,14232200.0,2.0,0.4099159190222963,44.48629228453348,40.29955328126242,54.90865241751867,150.36997985806573,23.597961811823918,42.219643656412764,43.291849009195964,11.600000381469727,12.781589080384288 41805,2014-06-11,KO,40.97999954223633,41.060001373291016,40.790000915527344,30.221622467041016,9648600.0,2.0,0.11115524532155519,30.403250834050368,29.935712483820723,56.0027625642489,81.13804460643173,31.855090750051808,30.177248509724937,29.61352122624715,11.600000381469727,12.781589080384288 41806,2014-06-11,MCD,100.73999786376953,100.95999908447266,100.33000183105469,78.85233306884766,6606100.0,2.0,0.20759382881513488,80.66983592855102,78.77492572916383,52.18866063723008,-136.2995082524453,6.507162963030382,79.608816019694,78.10963300069173,11.600000381469727,12.781589080384288 41807,2014-06-11,MMM,144.66000366210938,144.97000122070312,144.19000244140625,107.123291015625,1489900.0,2.0,1.2242176350387552,108.02090028130651,102.77985884344936,62.15664162932513,151.92782933208903,44.822885029055136,104.88157348632812,102.24371388753255,11.600000381469727,12.781589080384288 41808,2014-06-11,MRK,55.83969497680664,56.32633590698242,55.725189208984375,41.858863830566406,12258246.0,2.0,0.35441322384914997,42.04120109607484,39.38252098034117,58.667384564800095,105.96736454223655,36.054269981261506,40.64246342976888,40.338065719604494,11.600000381469727,12.781589080384288 41809,2014-06-11,MSFT,40.93000030517578,41.06999969482422,40.77000045776367,34.97983932495117,18040000.0,2.0,0.3207629137705368,35.57257796993174,33.640582735634666,55.88965773325161,109.86793948616256,10.980048916463426,34.34484570821126,34.21692307790121,11.600000381469727,12.781589080384288 41810,2014-06-11,NKE,37.834999084472656,37.900001525878906,37.45000076293945,33.977447509765625,9250000.0,2.0,0.2939140649783525,35.24826032026873,32.83291453019514,51.24449226652554,33.33363114396472,10.432966196844228,33.69691556294759,33.50327418645223,11.600000381469727,12.781589080384288 41811,2014-06-11,PG,80.05000305175781,80.30000305175781,79.87999725341797,60.98558807373047,7453700.0,2.0,-0.16814006670499282,61.66326484804606,60.659125899024254,49.01560050710781,-66.5997064320511,16.53046951639081,61.585612233479814,61.252018737792966,11.600000381469727,12.781589080384288 41812,2014-06-11,TRV,94.80999755859375,95.0999984741211,94.5999984741211,76.65773010253906,1555600.0,2.0,1.123112703868685,76.97044096507045,73.55041932545689,69.88561887536389,129.51732163737697,49.77932160337248,74.57434794108073,71.64401639302572,11.600000381469727,12.781589080384288 41813,2014-06-11,UNH,79.76000213623047,80.33999633789062,79.41999816894531,69.29022216796875,2733500.0,2.0,0.6363889195248333,70.3388570860211,65.7878862306293,56.940028111246875,95.57678770188839,27.731502519793793,67.35854568481446,67.97104250590006,11.600000381469727,12.781589080384288 41814,2014-06-11,V,53.247501373291016,53.477500915527344,53.029998779296875,49.870147705078125,6758000.0,2.0,0.25160959958220275,50.7020515545492,48.61944693483068,51.03680309334624,68.7796085969485,9.727174636885385,49.33236796061198,49.320451736450195,11.600000381469727,12.781589080384288 41815,2014-06-11,VZ,49.349998474121094,49.56999969482422,49.31999969482422,31.161975860595703,10039700.0,2.0,0.2587827114291521,31.81324425299858,30.415404123466267,56.58931595320497,55.152495337088276,15.80307863150889,30.779056612650553,30.24001407623291,11.600000381469727,12.781589080384288 41816,2014-06-11,WBA,74.5,74.97000122070312,74.29000091552734,55.77391815185547,2687400.0,2.0,1.4110059610556362,57.32170555231459,49.235770872856314,64.1062307149109,144.78594083105102,57.01828378864453,52.64268633524577,50.83629252115885,11.600000381469727,12.781589080384288 41817,2014-06-11,WMT,76.55000305175781,76.73999786376953,76.05000305175781,62.56821823120117,4463300.0,2.0,-0.12172633442963132,64.21843320725998,61.50372255445877,47.66569602386297,-58.137149549138144,17.972808764827825,63.45542055765788,63.207690175374346,11.600000381469727,12.781589080384288 41818,2014-06-12,AAPL,23.510000228881836,23.530000686645508,22.975000381469727,20.489154815673828,218996000.0,3.0,0.6216373155284813,21.285582489437413,18.56172338061874,67.85245718496307,101.7854230442907,43.1658639394791,19.529587109883625,18.275371328989664,12.5600004196167,19.951971927211353 41819,2014-06-12,AMGN,116.13999938964844,116.62000274658203,115.61000061035156,89.94412231445312,1802900.0,3.0,0.6486597841870463,92.84354039010942,85.73505381765425,50.57166449961307,58.808227767095715,8.318167471816304,88.3047248840332,89.72724189758301,12.5600004196167,19.951971927211353 41820,2014-06-12,AXP,95.3499984741211,95.4800033569336,94.36000061035156,82.33161926269531,2870500.0,3.0,1.5741846171928273,84.29466472806592,74.19627918062548,61.96181486753253,134.75560534048762,48.22189628698529,78.31523132324219,77.52895037333171,12.5600004196167,19.951971927211353 41821,2014-06-12,BA,133.86000061035156,134.1699981689453,131.63999938964844,114.25373840332031,3826100.0,3.0,1.287470832657533,120.34318736511284,111.3562228826899,51.66817005894743,-10.050129931661004,14.172447342399924,114.95591379801432,111.59901440938314,12.5600004196167,19.951971927211353 41822,2014-06-12,CAT,108.47000122070312,108.5,106.44000244140625,81.84403228759766,3408600.0,3.0,0.8954863336876997,84.20824156288005,77.06092423912192,57.178965577803574,96.37766147376477,11.846751658655242,80.6916269938151,79.11788787841797,12.5600004196167,19.951971927211353 41823,2014-06-12,CRM,53.16999816894531,53.56999969482422,52.630001068115234,53.040000915527344,3626800.0,3.0,-0.1663835499347499,54.77556021985727,50.18743988695425,48.55206620916759,62.322295395294,6.44741163788448,52.267666753133135,53.82133337656657,12.5600004196167,19.951971927211353 41824,2014-06-12,CSCO,24.950000762939453,25.010000228881836,24.6200008392334,18.33693504333496,26900400.0,3.0,0.28980563654574,18.668784177147554,17.9322154642709,59.868135482644284,65.08769493940177,31.79440440376468,17.886319478352863,17.374868631362915,12.5600004196167,19.951971927211353 41825,2014-06-12,CVX,125.7300033569336,126.2300033569336,125.41999816894531,85.2170639038086,6815800.0,3.0,0.47430403974267676,84.94964658110725,81.94969347626581,61.34385582776542,123.41945186382902,27.392365428379957,83.63645451863607,82.00995241800943,12.5600004196167,19.951971927211353 41826,2014-06-12,DIS,84.02999877929688,84.19999694824219,82.5999984741211,76.20218658447266,7231400.0,3.0,0.8457013519720817,79.48024345254757,73.75609230184696,54.029018698797316,31.800600657797048,0.6195024597967151,75.96964975992839,74.51846440633138,12.5600004196167,19.951971927211353 41827,2014-06-12,GS,165.75999450683594,166.64999389648438,165.02000427246094,139.77847290039062,2309900.0,3.0,1.6456086712870217,141.60712890339434,129.7958862333244,56.436021939538634,153.8058992012391,26.77590801647842,134.66205800374348,134.82697016398112,12.5600004196167,19.951971927211353 41828,2014-06-12,HD,79.7300033569336,79.77999877929688,78.19999694824219,63.42280197143555,7643300.0,3.0,0.46204795829354595,66.45931978852835,61.37035016386424,49.38217055843737,3.5275633022817416,8.732281289537852,63.473287709554036,63.31526495615641,12.5600004196167,19.951971927211353 41829,2014-06-12,HON,90.4271011352539,90.4652328491211,89.0923843383789,73.85343933105469,2597209.0,3.0,0.577768939023585,75.95699609537957,70.64488531331185,52.93398369344712,68.68244108533243,13.339754227023507,73.1613151550293,72.87521731058756,12.5600004196167,19.951971927211353 41830,2014-06-12,IBM,174.45506286621094,174.52198791503906,172.95411682128906,116.4600830078125,4628864.0,3.0,-0.975500962318705,120.92333840710192,116.87448568957775,42.79824552762821,-140.86685967631317,30.53978243706715,120.0437739054362,121.54725011189778,12.5600004196167,19.951971927211353 41831,2014-06-12,INTC,27.860000610351562,28.100000381469727,27.770000457763672,21.525245666503906,31211400.0,3.0,0.3785728850945773,22.094488204153304,19.540244232980488,63.979699555764036,121.99925863283369,49.54242903857518,20.62579085032145,20.313524754842124,12.5600004196167,19.951971927211353 41832,2014-06-12,JNJ,103.18000030517578,103.20999908447266,102.51000213623047,79.84347534179688,5930700.0,3.0,0.8352374293009319,81.31115602838695,76.9247532428533,60.94482588054486,106.20572349152384,28.32998270216665,78.62858123779297,77.27564392089843,12.5600004196167,19.951971927211353 41833,2014-06-12,JPM,57.06999969482422,57.41999816894531,56.869998931884766,43.70191192626953,11670200.0,3.0,0.4205766418436312,44.6361274415375,40.355049545156845,53.945914627521866,127.6116284187169,21.16057719581105,42.24671427408854,43.28346773783366,12.5600004196167,19.951971927211353 41834,2014-06-12,KO,40.40999984741211,40.68000030517578,40.369998931884766,30.12102508544922,11583600.0,3.0,0.09446578648047677,30.39533444949923,29.931349930078404,54.65683288055334,-120.14873495515447,0.9760522874254992,30.175620714823406,29.642169602711995,12.5600004196167,19.951971927211353 41835,2014-06-12,MCD,100.41000366210938,101.01000213623047,99.54000091552734,78.33409881591797,5609100.0,3.0,0.09009650484725285,80.72401856679899,78.52866545419711,50.07988141453462,-174.40504135733127,18.088383301145047,79.58763147989909,78.15187911987304,12.5600004196167,19.951971927211353 41836,2014-06-12,MMM,144.9499969482422,144.9499969482422,142.77999877929688,106.12928771972656,1839400.0,3.0,1.1166381186137926,108.08232125163173,102.89152594685461,58.78558173689144,99.51783397917107,22.979469969633488,105.00095545450846,102.38143310546874,12.5600004196167,19.951971927211353 41837,2014-06-12,MRK,55.610687255859375,56.03053283691406,55.40076446533203,41.80866622924805,10022967.0,3.0,0.37853741610366853,42.180835964258385,39.41153654855899,58.351547553959776,89.92839441503092,27.484395677791152,40.64672114054362,40.36629263559977,12.5600004196167,19.951971927211353 41838,2014-06-12,MSFT,40.810001373291016,40.880001068115234,40.290000915527344,34.74013137817383,29818900.0,3.0,0.2842723340613347,35.58590883591798,33.65635839125487,54.317787995636465,61.22213178128016,0.5910366431458134,34.358058547973634,34.23557236989339,12.5600004196167,19.951971927211353 41839,2014-06-12,NKE,37.595001220703125,37.720001220703125,37.290000915527344,33.81016159057617,6330600.0,3.0,0.23534258960928156,35.214992031237436,32.930463901379746,50.26010129922332,13.521694916311402,14.420269027190669,33.72780888875325,33.46846062342326,12.5600004196167,19.951971927211353 41840,2014-06-12,PG,79.81999969482422,80.02999877929688,79.69000244140625,60.75707244873047,6526800.0,3.0,-0.1832459678997651,61.531546319308035,60.68343743008161,47.57840110788716,-85.35997013788109,20.758585002461487,61.51476910909017,61.259918975830075,12.5600004196167,19.951971927211353 41841,2014-06-12,TRV,94.97000122070312,95.19000244140625,94.56999969482422,76.73851776123047,1840500.0,3.0,1.110698015531085,77.15843355918233,73.59559704994854,70.12235925252438,124.26998261304247,50.70010032076517,74.70748418172201,71.79932645161946,12.5600004196167,19.951971927211353 41842,2014-06-12,UNH,79.77999877929688,80.0,79.0999984741211,68.98197937011719,2560000.0,3.0,0.6103742809731187,70.39293597630216,65.96226955958652,55.71652450877269,75.27239274495898,20.309026746517734,67.49606297810872,67.99716364542643,12.5600004196167,19.951971927211353 41843,2014-06-12,V,53.09749984741211,53.29249954223633,52.807498931884766,49.65675735473633,6218000.0,3.0,0.2185084794636154,50.70256346241928,48.66372071726822,50.18106519090801,41.927888426290174,4.407252286243935,49.40695075988769,49.264906311035155,12.5600004196167,19.951971927211353 41844,2014-06-12,VZ,49.27000045776367,49.349998474121094,48.75,30.953689575195312,11516700.0,3.0,0.2220235011205105,31.73935624773599,30.554304679082854,54.45390043997371,20.009565889936983,1.9964571017983774,30.82765833536784,30.270041720072427,12.5600004196167,19.951971927211353 41845,2014-06-12,WBA,74.37000274658203,74.4800033569336,72.37000274658203,54.130645751953125,7302400.0,3.0,1.2605571658233714,57.347797014583094,49.52181892169621,58.017714184011595,85.12621770425821,26.850256377657534,52.76432825724284,50.90578734079997,12.5600004196167,19.951971927211353 41846,2014-06-12,WMT,76.05000305175781,76.19000244140625,75.58000183105469,62.21494674682617,5336600.0,3.0,-0.17594931406345182,63.816072870121225,61.658800863399286,45.85986732432818,-84.43899302997042,25.410181951098306,63.35986124674479,63.22713406880697,12.5600004196167,19.951971927211353 41847,2014-06-13,AAPL,23.049999237060547,23.110000610351562,22.719999313354492,20.264930725097656,218100000.0,4.0,0.5686502989985556,21.23781474625741,18.76851307356681,64.87484883819332,70.20318681907831,30.93092204597675,19.583255322774253,18.333860460917155,12.180000305175781,61.242421615314505 41848,2014-06-13,AMGN,116.66999816894531,116.69999694824219,115.30000305175781,89.81254577636719,1457000.0,4.0,0.5800930221110718,92.5524765002731,86.47041854977572,50.30414265254944,51.4849465201822,5.026922472837227,88.40498046875,89.60005429585775,12.180000305175781,61.242421615314505 41849,2014-06-13,AXP,94.94999694824219,95.16999816894531,94.37999725341797,82.40979766845703,1793000.0,4.0,1.5684795265005675,84.57200066821079,74.54885275586147,62.12927505540388,121.68545302768572,48.22189628698529,78.5477912902832,77.59192530314128,12.180000305175781,61.242421615314505 41850,2014-06-13,BA,132.52999877929688,132.9499969482422,131.5500030517578,114.34017944335938,2376600.0,4.0,1.0060465885285197,120.30154411922983,111.4912094818444,51.814658945304814,-28.123726923533038,14.687927120905977,115.08690846761068,111.75361251831055,12.180000305175781,61.242421615314505 41851,2014-06-13,CAT,106.55000305175781,107.2300033569336,106.06999969482422,81.93611907958984,2009100.0,4.0,0.8440668009654928,84.32326300111552,77.08250329527121,57.374948518371774,67.11763900662679,8.531476548292863,80.73511377970378,79.26231651306152,12.180000305175781,61.242421615314505 41852,2014-06-13,CRM,53.130001068115234,54.38999938964844,52.75,54.310001373291016,5127700.0,4.0,-0.008723425528124551,55.001174761213434,50.250825666032654,50.72877645073659,111.10380343122438,13.131028585947801,52.342000071207686,53.75266672770182,12.180000305175781,61.242421615314505 41853,2014-06-13,CSCO,24.670000076293945,24.780000686645508,24.600000381469727,18.36667823791504,20947600.0,4.0,0.26867376449802904,18.65651963931962,17.983146727257527,60.16551421848319,55.49871337528143,30.53177940885117,17.928208351135254,17.415187311172485,12.180000305175781,61.242421615314505 41854,2014-06-13,CVX,125.94000244140625,127.26000213623047,125.9000015258789,85.99414825439453,5573600.0,4.0,0.6032998473742737,85.44936416040532,81.68310501684077,63.509420860593664,165.71725087858024,35.961311779731595,83.71253026326498,82.15675659179688,12.180000305175781,61.242421615314505 41855,2014-06-13,DIS,82.75,82.98999786376953,81.80000305175781,76.20218658447266,4711100.0,4.0,0.7020553625540344,79.27970006009619,74.20051844576318,54.029018698797316,-3.9213617500173497,10.009049288299906,76.06904424031576,74.55343640645346,12.180000305175781,61.242421615314505 41856,2014-06-13,GS,166.1699981689453,167.07000732421875,165.4199981689453,139.719482421875,1761100.0,4.0,1.6775207669020062,141.92803202664453,130.29890889132423,56.328062774173425,142.40407705005362,28.589121120114523,134.83233744303385,134.80285034179687,12.180000305175781,61.242421615314505 41857,2014-06-13,HD,78.48999786376953,78.58999633789062,77.75,63.13169860839844,7971800.0,4.0,0.3238803695157344,66.2697649977051,61.74373369003906,48.265332915126585,-30.39252822428744,14.211293944299916,63.451756413777666,63.29887167612711,12.180000305175781,61.242421615314505 41858,2014-06-13,HON,89.33072662353516,89.83601379394531,89.07331848144531,73.94013977050781,1966813.0,4.0,0.5158206402468295,75.95507886035283,70.88780825512568,53.22192038398443,52.336353818672016,13.052331658371877,73.2134023030599,72.89276059468587,12.180000305175781,61.242421615314505 41859,2014-06-13,IBM,173.9961700439453,174.9521942138672,173.53729248046875,117.32123565673828,2901186.0,4.0,-0.998518209049891,120.86516272055087,116.68203118814054,44.69517253967963,-120.96622851435279,26.91136293237544,119.83277765909831,121.53567365010579,12.180000305175781,61.242421615314505 41860,2014-06-13,INTC,29.75,30.059999465942383,29.559999465942383,22.995683670043945,122194300.0,4.0,0.4893143604988417,22.516608643644567,19.415289091951138,73.36987474292809,262.3251599199822,73.62209944117998,20.719337526957194,20.378490034739176,12.180000305175781,61.242421615314505 41861,2014-06-13,JNJ,102.51000213623047,102.6500015258789,102.16999816894531,79.84347534179688,4301600.0,4.0,0.7743614238354013,81.3500165665086,77.08344824672383,60.94482588054487,77.4303476004913,20.54150583032458,78.69855779012045,77.40008201599122,12.180000305175781,61.242421615314505 41862,2014-06-13,JPM,57.029998779296875,57.66999816894531,56.880001068115234,43.70191192626953,12040800.0,4.0,0.4241361638051515,44.71377186307581,40.54786067476598,53.945914627521866,124.71299986439253,24.765044058795933,42.280425516764325,43.27204106648763,12.180000305175781,61.242421615314505 41863,2014-06-13,KO,40.38999938964844,40.529998779296875,40.25,30.083772659301758,9194600.0,4.0,0.07734176294957607,30.386187168349235,29.951859096299206,54.158214366842984,-178.76230181426925,7.974279855094607,30.172997983296714,29.673402309417725,12.180000305175781,61.242421615314505 41864,2014-06-13,MCD,99.41000366210938,100.58999633789062,99.41000366210938,78.90728759765625,4014600.0,4.0,0.042737917320508245,80.71747741565882,78.4417327894193,52.28583861471626,-168.36346142869937,19.835131673521552,79.5964584350586,78.21938781738281,12.180000305175781,61.242421615314505 41865,2014-06-13,MMM,143.19000244140625,143.75,142.8300018310547,106.34441375732422,1376200.0,4.0,1.036788003404169,108.1224626144483,103.0916975418017,59.28002317392562,75.8142201060185,22.97946996963349,105.08523813883464,102.54129257202149,12.180000305175781,61.242421615314505 41866,2014-06-13,MRK,55.4484748840332,55.963741302490234,55.32442855834961,41.76564407348633,8801628.0,4.0,0.389692352981875,42.257962661090296,39.53292250126322,58.07435399093601,89.87305478516677,25.496144469902504,40.62439613342285,40.39819176991781,12.180000305175781,61.242421615314505 41867,2014-06-13,MSFT,41.099998474121094,41.56999969482422,40.86000061035156,35.29658889770508,26310000.0,4.0,0.29683305141347205,35.63811901390222,33.74369174659582,57.207942819887336,135.1423682360894,13.299579109593218,34.40115483601888,34.267463239034015,12.180000305175781,61.242421615314505 41868,2014-06-13,NKE,37.369998931884766,37.46500015258789,36.56999969482422,33.7423095703125,7712200.0,4.0,0.18135859344884153,35.12576841301385,33.10603319221075,49.85823280503033,-24.956938971704847,29.51441935666295,33.75689125061035,33.436197439829506,12.180000305175781,61.242421615314505 41869,2014-06-13,PG,79.7300033569336,79.94000244140625,79.5,60.665672302246094,5214000.0,4.0,-0.20028398231151812,61.52563471177582,60.621553474869685,47.0080929551561,-94.89225436500273,24.829103522970335,61.44621200561524,61.278764979044595,12.180000305175781,61.242421615314505 41870,2014-06-13,TRV,94.94999694824219,95.4800033569336,94.81999969482422,77.0697021484375,1446500.0,4.0,1.114733147972217,77.36211011265378,73.6806946053638,71.08629960044537,131.18653127795523,53.628467674290306,74.84496790568033,71.97019538879394,12.180000305175781,61.242421615314505 41871,2014-06-13,UNH,79.33999633789062,79.37000274658203,78.5999984741211,68.75617980957031,2265200.0,4.0,0.5650241088337111,70.30939030992721,66.31133341443802,54.82381484031356,49.3976763955853,9.665067249182052,67.62864812215169,67.99128748575846,12.180000305175781,61.242421615314505 41872,2014-06-13,V,52.967498779296875,53.01750183105469,52.712501525878906,49.54419708251953,7085200.0,4.0,0.18110526130823956,50.62667736859354,48.82964739947287,49.72610295926569,18.09676582788779,2.146971889555848,49.45063298543294,49.21758766174317,12.180000305175781,61.242421615314505 41873,2014-06-13,VZ,48.93000030517578,49.310001373291016,48.810001373291016,31.042055130004883,11121200.0,4.0,0.197742471762421,31.616649826164547,30.754016677741703,55.19591285713373,19.400604664351395,1.9964571017983896,30.868896102905275,30.305079428354897,12.180000305175781,61.242421615314505 41874,2014-06-13,WBA,72.79000091552734,73.55999755859375,72.79000091552734,54.57133483886719,4172300.0,4.0,1.163473539274733,57.3427259929531,49.920269917691435,59.0954899983347,77.50348935504847,26.850256377657516,52.86274299621582,50.98721141815186,12.180000305175781,61.242421615314505 41875,2014-06-13,WMT,75.66999816894531,75.76000213623047,75.12000274658203,61.84526443481445,4981500.0,4.0,-0.24591691201039367,63.8066276134574,61.540909617987914,44.05314713862875,-108.67396416146649,31.872738310108744,63.252251561482744,63.2457239151001,12.180000305175781,61.242421615314505 41934,2014-06-16,AAPL,22.877500534057617,23.1875,22.862499237060547,20.46917152404785,142244000.0,0.0,0.5369486227275644,21.22472196184232,18.933490699900844,66.26963157854695,76.98491439282371,32.796754565915734,19.64257526397705,18.39709930419922,12.649999618530273,12.335512445487755 41935,2014-06-16,AMGN,116.0,116.91000366210938,115.7300033569336,89.9131851196289,2159600.0,0.0,0.5277900875013586,92.40273625841435,86.94680597791377,50.51128589545419,55.75844934423446,7.071697414548181,88.51731541951497,89.46851437886556,12.649999618530273,12.335512445487755 41936,2014-06-16,AXP,94.36000061035156,94.75,93.83999633789062,81.99275207519531,2832500.0,0.0,1.5128667212079847,84.69138345765235,75.02636556578516,60.65566313865975,101.22119208468922,38.33460696003195,78.76326370239258,77.6340830485026,12.649999618530273,12.335512445487755 41937,2014-06-16,BA,132.1999969482422,133.1300048828125,131.64999389648438,114.5562515258789,2163800.0,0.0,0.7913291093859698,120.22173424982324,111.72054480291112,52.18937113884093,-27.0070987098823,13.233835970343272,115.18270416259766,111.89046758015951,12.649999618530273,12.335512445487755 41938,2014-06-16,CAT,106.5,106.87999725341797,105.7300033569336,81.966796875,2137200.0,0.0,0.7966090789398947,84.38609713423752,77.07952633988357,57.44207465052571,53.47531254956737,5.460894987661506,80.78115819295247,79.40509452819825,12.649999618530273,12.335512445487755 41939,2014-06-16,CRM,53.15999984741211,54.72999954223633,52.52000045776367,54.61000061035156,6994100.0,0.0,0.13883043929132555,55.26517705630296,50.26782350827223,51.23297141875046,111.62389631014702,15.797338812021385,52.414333470662434,53.677500089009605,12.649999618530273,12.335512445487755 41940,2014-06-16,CSCO,24.520000457763672,24.729999542236328,24.450000762939453,18.240266799926758,19251300.0,0.0,0.2389715418918037,18.651731190484533,17.999832644659513,58.267205766056776,42.06751939654976,21.221335467429263,17.967618560791017,17.45094151496887,12.649999618530273,12.335512445487755 41941,2014-06-16,CVX,127.1500015258789,128.80999755859375,127.13999938964844,86.85910034179688,7065300.0,0.0,0.7664887538029319,86.12809196997559,81.3665727944287,65.72064365005139,218.847278636652,46.17903268494403,83.82235158284506,82.31451466878255,12.649999618530273,12.335512445487755 41942,2014-06-16,DIS,82.63999938964844,83.44000244140625,82.55999755859375,76.66234588623047,5181100.0,0.0,0.6182194420669731,79.05950559528148,74.68852525799,55.290154935943605,19.79712653480411,4.095238106309617,76.16076914469402,74.59162979125976,12.649999618530273,12.335512445487755 41943,2014-06-16,GS,165.52000427246094,166.52999877929688,164.4499969482422,139.6858367919922,1756400.0,0.0,1.6807220933686438,142.09013224620605,130.97499379139163,56.264557757366006,116.80019906960985,21.181094624243897,135.04318389892578,134.76362177530925,12.649999618530273,12.335512445487755 41944,2014-06-16,HD,77.95999908447266,79.08999633789062,77.95999908447266,63.80288314819336,7164400.0,0.0,0.26548025191542735,66.18739281812964,61.987011707627204,50.91323694753397,-3.5097032428694743,6.60967885500984,63.450721740722656,63.289109293619795,12.649999618530273,12.335512445487755 41945,2014-06-16,HON,89.23538970947266,89.69300842285156,89.04471588134766,73.96379852294922,1976149.0,0.0,0.46329465832023686,75.92739038271931,71.1557265301225,53.302565187898274,45.72914232950177,12.59443402156598,73.2628776550293,72.9099131266276,12.649999618530273,12.335512445487755 41946,2014-06-16,IBM,174.3785858154297,174.67495727539062,173.26959228515625,117.18629455566406,3719785.0,0.0,-1.015937071856058,120.71327247200584,116.53123588981056,44.45619289883504,-122.81331418422643,28.238157870687463,119.66179555257162,121.48787943522136,12.649999618530273,12.335512445487755 41947,2014-06-16,INTC,29.719999313354492,30.149999618530273,29.670000076293945,23.103458404541016,36407800.0,0.0,0.5790988073936987,22.861477847673854,19.3929906887031,73.88604446297552,228.32985666343308,74.22585282213755,20.817494201660157,20.440035661061604,12.649999618530273,12.335512445487755 41948,2014-06-16,JNJ,102.5199966430664,102.88999938964844,101.83999633789062,79.78120422363281,5645500.0,0.0,0.7128744195420751,81.35211238381838,77.28118610861326,60.61059289481157,67.32870173946822,13.400870595689627,78.79790751139323,77.5166508992513,12.649999618530273,12.335512445487755 41949,2014-06-16,JPM,56.849998474121094,56.95000076293945,56.33000183105469,43.57166290283203,11199100.0,0.0,0.41170126701867105,44.71005081755396,40.82433524506811,53.20799331410147,89.72083259290348,12.652781038585772,42.31337025960286,43.23547566731771,12.649999618530273,12.335512445487755 41950,2014-06-16,KO,40.189998626708984,40.77000045776367,40.150001525878906,30.299880981445312,12878200.0,0.0,0.08028352789893134,30.3944348694656,29.949218046488994,56.53766748911908,-95.21241529195775,6.198589623054094,30.17338752746582,29.704415353139243,12.649999618530273,12.335512445487755 41951,2014-06-16,MCD,100.41999816894531,101.16999816894531,100.23999786376953,79.38632202148438,4038600.0,0.0,0.043360141332073,80.61408109049711,78.44970598836031,54.04165132127081,-90.88222135663892,8.772398477955083,79.60905024210612,78.28838920593262,12.649999618530273,12.335512445487755 41952,2014-06-16,MMM,142.92999267578125,143.52999877929688,142.60000610351562,106.31474304199219,1274300.0,0.0,0.9600452292572754,108.14292308819631,103.29752643572948,59.178727801370975,62.2488203243769,19.616662949209378,105.18548838297527,102.68591232299805,12.649999618530273,12.335512445487755 41953,2014-06-16,MRK,55.40076446533203,55.70610809326172,55.08587646484375,41.64373016357422,8102612.0,0.0,0.38426571124980313,42.281142914081315,39.697486388897204,57.27673884301482,76.40208460562373,19.281648427227953,40.63122291564942,40.43280417124431,12.649999618530273,12.335512445487755 41954,2014-06-16,MSFT,41.040000915527344,41.61000061035156,41.040000915527344,35.52772903442383,24205300.0,0.0,0.321729885870198,35.73662349087797,33.788153349332,58.340486051946016,139.6879627943091,14.0352238792393,34.46073977152506,34.28818817138672,12.649999618530273,12.335512445487755 41955,2014-06-16,NKE,37.404998779296875,37.650001525878906,37.20000076293945,33.710662841796875,6531400.0,0.0,0.13447214981250255,35.09553577619877,33.17437084001216,49.66662440726745,-0.3371104736692096,23.53008421980128,33.783866755167644,33.402505207061765,12.649999618530273,12.335512445487755 41956,2014-06-16,PG,79.5199966430664,79.94000244140625,79.11000061035156,60.703758239746094,5334600.0,0.0,-0.20831222101234204,61.5264153282737,60.57201950143822,47.28049606870202,-105.42992485003843,32.44346233763649,61.38958956400553,61.30403944651286,12.649999618530273,12.335512445487755 41957,2014-06-16,TRV,95.20999908447266,95.75,95.19999694824219,77.1100845336914,1306200.0,0.0,1.1084124517230123,77.54374014890571,73.77500985109428,71.20348920698802,134.1466586001152,56.21674190580147,74.9792465209961,72.14133567810059,12.649999618530273,12.335512445487755 41958,2014-06-16,UNH,79.18000030517578,79.20999908447266,77.80999755859375,67.73152160644531,4542900.0,0.0,0.4413152100839426,70.15879471160261,66.61028945587785,50.98869201531126,10.968845633279017,4.591453931344161,67.72477264404297,67.94571838378906,12.649999618530273,12.335512445487755 41959,2014-06-16,V,52.720001220703125,52.747501373291016,52.49250030517578,49.29800033569336,7899200.0,0.0,0.13009724151025637,50.620232575492665,48.84617481891651,48.726514466140515,-21.36026597724157,3.048934046539708,49.49913686116536,49.173967361450195,12.649999618530273,12.335512445487755 41960,2014-06-16,VZ,49.22999954223633,49.41999816894531,49.04999923706055,31.124109268188477,9172200.0,0.0,0.18301102705762418,31.61368814757941,30.772126709903503,55.88627105899971,32.122401868328154,1.3472674276801364,30.914973004659018,30.33264118830363,12.649999618530273,12.335512445487755 41961,2014-06-16,WBA,72.9000015258789,73.62000274658203,72.30000305175781,54.74311447143555,4831300.0,0.0,1.087855129741797,57.257371499519884,50.44146196605629,59.5145955992244,68.49690258434244,20.119982873523618,52.981009292602536,51.07558771769206,12.649999618530273,12.335512445487755 41962,2014-06-16,WMT,75.11000061035156,75.4800033569336,75.0199966430664,61.894535064697266,3846900.0,0.0,-0.29400193808060493,63.752961647399964,61.4573792339477,44.35539543586797,-111.72132500385713,33.21742525876529,63.162069447835286,63.25152727762858,12.649999618530273,12.335512445487755 41963,2014-06-17,AAPL,23.077499389648438,23.174999237060547,22.950000762939453,20.44253158569336,118904000.0,1.0,0.5038669311624382,21.215424122188203,19.06955512585867,65.91645153611088,73.48546497323747,32.796754565915734,19.692197227478026,18.45770222345988,12.0600004196167,20.161041680759208 41964,2014-06-17,AMGN,116.75,116.8499984741211,115.66999816894531,89.9209213256836,2106100.0,1.0,0.4814144362245969,92.1898386004046,87.47628841375557,50.52768410063322,51.160701978945376,6.372189841787451,88.61040598551432,89.38996340433756,12.0600004196167,20.161041680759208 41965,2014-06-17,AXP,94.37000274658203,95.19999694824219,94.01000213623047,82.24471282958984,2572300.0,1.0,1.4721542220135717,84.82529486167678,75.4606769705986,61.23037617201926,102.35310040678668,41.7933346094359,78.97468134562175,77.68289578755697,12.0600004196167,20.161041680759208 41966,2014-06-17,BA,132.10000610351562,133.0500030517578,131.72000122070312,114.47847747802734,2223200.0,1.0,0.6078809710908217,120.1744215354662,111.86293121721934,52.03868666084421,-30.46530614519086,13.233835970343263,115.21803487141928,112.04250030517578,12.0600004196167,20.161041680759208 41967,2014-06-17,CAT,106.51000213623047,107.0,106.0,81.85936737060547,2138400.0,1.0,0.7417790618576987,84.46962761732154,77.09422507432886,57.116231247660146,53.95222068074347,6.459389696847334,80.83615570068359,79.53107846577963,12.0600004196167,20.161041680759208 41968,2014-06-17,CRM,54.29999923706055,58.0,54.25,57.81999969482422,13418900.0,1.0,0.5089215089022119,56.36538884535694,49.626611734477045,56.1947700949312,265.46699814345794,35.99468946758599,52.55333340962728,53.69066677093506,12.0600004196167,20.161041680759208 41969,2014-06-17,CSCO,24.489999771118164,24.6200008392334,24.40999984741211,18.21796226501465,17972800.0,1.0,0.21119796821141534,18.64509288005007,18.017625129898665,57.93356473260672,33.175855530089336,18.80568100745402,18.005789629618327,17.488658730189005,12.0600004196167,20.161041680759208 41970,2014-06-17,CVX,127.9000015258789,129.0399932861328,127.56999969482422,87.05506134033203,6720700.0,1.0,0.9012406119557852,86.72303809179049,81.16896172510404,66.20066521444616,208.28609097427116,47.50753293948545,83.92441151936849,82.47419878641765,12.0600004196167,20.161041680759208 41971,2014-06-17,DIS,82.9800033569336,83.45999908447266,82.61000061035156,76.53348541259766,4535900.0,1.0,0.5352113247908079,78.88536925622807,75.05684723547114,54.85421863143106,15.571051141940671,3.830103639167798,76.22028274536133,74.63473116556803,12.0600004196167,20.161041680759208 41972,2014-06-17,GS,165.63999938964844,168.75,165.4499969482422,141.68190002441406,2450000.0,1.0,1.8233068424075611,142.6437927639843,131.35504909392589,59.09484279031068,143.80802030098172,30.917742194374142,135.3913543701172,134.78941701253254,12.0600004196167,20.161041680759208 41973,2014-06-17,HD,78.83999633789062,80.45999908447266,78.7300033569336,64.70858764648438,9587300.0,1.0,0.28894968953481026,65.97301482850753,62.522003558333296,54.18650691378938,50.6425100176615,10.7827684257135,63.498904927571616,63.2900203704834,12.0600004196167,20.161041680759208 41974,2014-06-17,HON,89.23538970947266,90.07435607910156,89.1305160522461,74.35807037353516,1945730.0,1.0,0.4483139977883752,75.96586989463995,71.3427650540905,54.65039391581522,60.59474439027104,17.364608147892074,73.31921920776367,72.93311411539713,12.0600004196167,20.161041680759208 41975,2014-06-17,IBM,173.90057373046875,174.7705535888672,173.57553100585938,117.12840270996094,2574101.0,1.0,-1.0226248515254355,120.52838964113455,116.411502174051,44.35094835261466,-113.42139131997311,27.355630374830664,119.49271799723307,121.45221837361653,12.0600004196167,20.161041680759208 41976,2014-06-17,INTC,29.8799991607666,30.100000381469727,29.84000015258789,23.057273864746094,28440600.0,1.0,0.6391590938673559,23.135384278230287,19.420099158354187,73.2565833719814,200.23790410661783,74.22585282213754,20.91449654897054,20.504119205474854,12.0600004196167,20.161041680759208 41977,2014-06-17,JNJ,102.12999725341797,102.19999694824219,101.37999725341797,79.3762435913086,4834600.0,1.0,0.6242723638044367,81.30525836487334,77.48273830871065,58.453962014032875,28.00025946259414,4.203049100764362,78.86597137451172,77.60314140319824,12.0600004196167,20.161041680759208 41978,2014-06-17,JPM,56.790000915527344,57.59000015258789,56.68000030517578,43.993045806884766,11200500.0,1.0,0.4308816648224294,44.78142758038516,41.02800959918027,55.25636358325676,110.36406188518905,22.064111600687227,42.395094045003255,43.20517209370931,12.0600004196167,20.161041680759208 41979,2014-06-17,KO,41.18000030517578,41.20000076293945,40.61000061035156,30.49362564086914,26926600.0,1.0,0.0971288319255521,30.453699241381194,29.92824846674869,58.533808781467094,118.80719660945003,25.042490138715838,30.184919548034667,29.738780721028647,12.0600004196167,20.161041680759208 41980,2014-06-17,MCD,100.91000366210938,101.83999633789062,100.81999969482422,79.51978302001953,6479700.0,1.0,0.053999967533883364,80.61394173583224,78.44955466309355,54.523959295486186,-41.83577018251358,2.3582802624606667,79.63362070719401,78.37428487141928,12.0600004196167,20.161041680759208 41981,2014-06-17,MMM,143.00999450683594,143.99000549316406,142.63999938964844,106.58922576904297,1209400.0,1.0,0.9108744957814849,108.20218096493154,103.45219067813487,59.835528428320245,72.05098243998174,24.05650969371191,105.28284632364908,102.82662823994954,12.0600004196167,20.161041680759208 41982,2014-06-17,MRK,55.29580307006836,55.553436279296875,55.13358688354492,41.636566162109375,6567502.0,1.0,0.37506348514628485,42.31829286215434,39.81320089700094,57.22895836281953,74.44924393918741,19.281648427227946,40.62808341979981,40.47832959493001,12.0600004196167,20.161041680759208 41983,2014-06-17,MSFT,41.290000915527344,41.90999984741211,40.34000015258789,35.68182373046875,22518600.0,1.0,0.34986196969177996,35.83762967271291,33.85237238722361,59.087254279830844,117.45102672384539,1.5854117924165925,34.53282864888509,34.31388988494873,12.0600004196167,20.161041680759208 41984,2014-06-17,NKE,37.3849983215332,37.58000183105469,37.125,33.954830169677734,6122200.0,1.0,0.11568304605586377,35.082601065586054,33.22503443246082,51.164565383503145,-0.10162786209648064,25.031262954695443,33.814473724365236,33.40338417689006,12.0600004196167,20.161041680759208 41985,2014-06-17,PG,79.61000061035156,79.79000091552734,79.3499984741211,60.61998748779297,5337300.0,1.0,-0.21891079028117133,61.54597433058084,60.525799961411344,46.73387628860924,-102.33026543445872,32.44346233763649,61.33575998942057,61.33345959981283,12.0600004196167,20.161041680759208 41986,2014-06-17,TRV,94.93000030517578,95.69000244140625,94.56999969482422,76.91625213623047,2175700.0,1.0,1.0753664448730689,77.66170269592054,73.89835132019273,69.79876579888499,109.65372055798508,37.12600654784126,75.11643397013346,72.30188395182292,12.0600004196167,20.161041680759208 41987,2014-06-17,UNH,77.9000015258789,78.25,77.52999877929688,67.87915802001953,3430900.0,1.0,0.3511403143105838,70.05685248015502,66.82782082917115,51.49444588890725,-16.16330298004492,9.070075076000242,67.82005666097005,67.90534680684408,12.0600004196167,20.161041680759208 41988,2014-06-17,V,52.53499984741211,52.97999954223633,52.474998474121094,49.43164825439453,5722400.0,1.0,0.09931247602063564,50.61652417315674,48.8604339109497,49.298859212970726,-11.71752128560269,2.550858563143658,49.53095347086589,49.12652854919433,12.0600004196167,20.161041680759208 41989,2014-06-17,VZ,49.189998626708984,49.36000061035156,48.95000076293945,31.060991287231445,11085700.0,1.0,0.1643486485139043,31.6126953064465,30.776907354686312,55.20933871182554,17.666356423389455,1.7817964308962024,30.9532652537028,30.362272262573242,12.0600004196167,20.161041680759208 41990,2014-06-17,WBA,72.94999694824219,73.4000015258789,72.43000030517578,54.6012077331543,2956300.0,1.0,1.004892531985675,57.28280491694261,50.68193774357985,58.99800770846386,60.93357486220639,20.11998287352362,53.070011138916016,51.18328329722087,12.0600004196167,20.161041680759208 41991,2014-06-17,WMT,75.29000091552734,75.41999816894531,74.91999816894531,61.606990814208984,6544200.0,1.0,-0.35126294500557265,63.75732610215431,61.31992380629296,42.9544032220404,-116.54657104817309,34.59725902586308,63.075910313924155,63.24273999532064,12.0600004196167,20.161041680759208 41992,2014-06-18,AAPL,23.0674991607666,23.072500228881836,22.837499618530273,20.4647274017334,134056000.0,2.0,0.4739767600629001,21.186625052561485,19.226959656605995,66.07229808873637,63.953222591373994,27.101342040606465,19.749444897969564,18.5153528213501,10.609999656677246,23.503320749355296 41993,2014-06-18,AMGN,116.44000244140625,117.55999755859375,115.5,90.9426498413086,2549100.0,2.0,0.5210994407587606,91.9817244353072,88.09232417919475,52.67034869836422,63.98271214086249,13.518374903503263,88.76064758300781,89.34961191813152,10.609999656677246,23.503320749355296 41994,2014-06-18,AXP,94.75,95.58999633789062,94.08000183105469,83.02667999267578,2454800.0,2.0,1.4858594254320536,84.8569633646775,76.16492002765649,62.96711775851697,106.84049224158383,44.66851591154538,79.24576034545899,77.75210749308268,10.609999656677246,23.503320749355296 41995,2014-06-18,BA,132.61000061035156,132.6699981689453,131.02999877929688,114.50438690185547,2859000.0,2.0,0.45929322736337497,119.9233296420585,112.36467237210165,52.08636179375867,-44.869024345523584,17.79881091695445,115.28660303751627,112.182932027181,10.609999656677246,23.503320749355296 41996,2014-06-18,CAT,106.62999725341797,107.5999984741211,106.05000305175781,82.48097229003906,2218700.0,2.0,0.7399544658437662,84.5143321944105,77.50382652751334,58.52449695884139,67.69964325115488,11.457531383592977,80.92850087483724,79.67428881327311,10.609999656677246,23.503320749355296 41997,2014-06-18,CRM,57.59000015258789,57.939998626708984,56.7400016784668,57.7599983215332,6043400.0,2.0,0.7882927899712655,57.22432138293872,49.25467909008375,56.084429660132315,265.64617241352096,35.994689467585985,52.75266672770182,53.71400006612142,10.609999656677246,23.503320749355296 41998,2014-06-18,CSCO,24.700000762939453,24.75,24.459999084472656,18.314626693725586,24723700.0,2.0,0.19474235387794891,18.603237899877385,18.09740258779351,58.98644610637899,42.2223275327805,24.062764149627856,18.053131548563638,17.52884724934896,10.609999656677246,23.503320749355296 41999,2014-06-18,CVX,128.9600067138672,130.5,128.36000061035156,88.0348892211914,7697700.0,2.0,1.074707789187343,87.47282022751119,80.94490361892434,68.48347547115904,229.55331895760483,55.038484655433585,84.06784159342448,82.64775670369467,10.609999656677246,23.503320749355296 42000,2014-06-18,DIS,83.18000030517578,83.75,82.80999755859375,76.92003631591797,4536300.0,2.0,0.49491317021205816,78.65230184182553,75.51907419577213,55.93243158434298,28.496197819985355,0.11397903157241575,76.29851048787435,74.6974661509196,10.609999656677246,23.503320749355296 42001,2014-06-18,GS,167.88999938964844,170.10000610351562,167.2899932861328,143.0631866455078,2873200.0,2.0,2.02442822134401,143.17074357049387,132.0107383630999,60.905933755551885,160.50159029992884,36.05281600493587,135.83621012369792,134.85544102986654,10.609999656677246,23.503320749355296 42002,2014-06-18,HD,80.02999877929688,80.76000213623047,79.79000091552734,65.26654052734375,8071500.0,2.0,0.3485536133275673,65.9912001010178,62.76285339629667,56.054049648897774,80.21068653460077,14.06451123686592,63.599720509847,63.31041399637858,10.609999656677246,23.503320749355296 42003,2014-06-18,HON,89.81694030761719,89.92181396484375,88.98751068115234,74.27136993408203,3120091.0,2.0,0.42455174724105404,75.83305845175005,71.77758607949994,54.29390865648025,48.629517673143226,14.851977889732195,73.3996098836263,72.96820920308431,10.609999656677246,23.503320749355296 42004,2014-06-18,IBM,174.034423828125,175.53536987304688,173.79541015625,117.98959350585938,4112663.0,2.0,-0.9475117396103911,120.49076408610327,116.36622977986352,46.30704312933085,-87.84235809240725,20.276630498863387,119.37854232788087,121.4140848795573,10.609999656677246,23.503320749355296 42005,2014-06-18,INTC,29.8799991607666,29.979999542236328,29.670000076293945,23.041873931884766,34412300.0,2.0,0.6777025248778052,23.349144510636194,19.505813832869663,73.04193667157567,170.3678503653993,66.02379281003779,21.01021556854248,20.56858212153117,10.609999656677246,23.503320749355296 42006,2014-06-18,JNJ,101.91000366210938,102.83000183105469,101.86000061035156,80.06153106689453,5445000.0,2.0,0.6024073909649559,81.23703234623463,77.80435254146067,60.8900754704074,64.20542757958671,14.371139463133417,78.96950988769531,77.71046269734701,10.609999656677246,23.503320749355296 42007,2014-06-18,JPM,57.290000915527344,57.810001373291016,56.95000076293945,44.26887130737305,13729400.0,2.0,0.46300188348458704,44.84064842237404,41.27985061632226,56.5445012851717,116.94577513880269,25.032259870931412,42.50848604838053,43.16804523468018,10.609999656677246,23.503320749355296 42008,2014-06-18,KO,40.790000915527344,41.56999969482422,40.75,30.970558166503906,18518200.0,2.0,0.14726573790102293,30.663977596059716,29.813573292001806,62.87577197936758,274.5094526590391,36.73301421864364,30.219005902608234,29.781587982177733,10.609999656677246,23.503320749355296 42009,2014-06-18,MCD,101.73999786376953,101.79000091552734,100.91000366210938,79.58259582519531,5441200.0,2.0,0.0667313375631835,80.61832378436412,78.49478580425892,54.755137229404255,-41.08620840776406,2.3582802624606614,79.66521809895833,78.4520097096761,10.609999656677246,23.503320749355296 42010,2014-06-18,MMM,143.92999267578125,144.38999938964844,142.77000427246094,107.06398010253906,1340700.0,2.0,0.8998422212769697,108.14830435868272,103.87363243941299,60.95946035973237,86.58729801883298,27.76504358976077,105.42846934000652,102.98385772705078,10.609999656677246,23.503320749355296 42011,2014-06-18,MRK,55.372135162353516,55.77289962768555,55.16221237182617,41.88755798339844,8213176.0,2.0,0.3836016756791665,42.3338289517663,40.00053918177863,58.484159216684695,83.95526066554986,23.275708386774664,40.6693733215332,40.53847719828288,10.609999656677246,23.503320749355296 42012,2014-06-18,MSFT,41.61000061035156,41.7400016784668,41.18000030517578,35.656166076660156,27097000.0,2.0,0.36586898070467555,35.89502953209825,33.963624108648816,58.905376736791375,132.20312698299935,1.5854117924165967,34.61454645792643,34.33434670766194,10.609999656677246,23.503320749355296 42013,2014-06-18,NKE,37.619998931884766,38.18000030517578,37.36000061035156,34.461299896240234,9852200.0,2.0,0.14004605638763934,34.994886197330025,33.456569872616264,54.09598832827336,47.28769765660148,7.058632517204848,33.87758967081706,33.41533403396606,10.609999656677246,23.503320749355296 42014,2014-06-18,PG,79.44000244140625,79.94000244140625,79.12999725341797,60.77993392944336,9614200.0,2.0,-0.21196054247944573,61.54016343046966,60.49809378693756,47.92307405438023,-95.63671418806754,36.58412771019828,61.301735941569014,61.34766019185384,10.609999656677246,23.503320749355296 42015,2014-06-18,TRV,95.19000244140625,95.56999969482422,94.91000366210938,77.06161499023438,2556600.0,2.0,1.0488167076904062,77.76275699440559,74.06117031272332,70.25403465436943,110.46371987269556,37.12600654784124,75.27907969156901,72.46378415425619,10.609999656677246,23.503320749355296 42016,2014-06-18,UNH,78.16999816894531,79.37000274658203,77.77999877929688,68.7822494506836,4823000.0,2.0,0.34853034981965436,69.81683449030803,67.3204061102779,54.46764844021644,25.043119598955375,9.162529958389849,67.94457931518555,67.88089027404786,10.609999656677246,23.503320749355296 42017,2014-06-18,V,52.61249923706055,52.8125,52.25749969482422,49.534820556640625,10326000.0,2.0,0.0822918607760883,50.53199390810953,49.023047595796726,49.74683286982762,-36.142363847285495,2.7346591801540527,49.580017979939775,49.091029103597,10.609999656677246,23.503320749355296 42018,2014-06-18,VZ,49.0099983215332,49.41999816894531,48.79999923706055,31.193538665771484,11917000.0,2.0,0.15842778784593037,31.568619322077765,30.86958468030261,56.35772711110602,14.026984629750439,6.414931335623522,30.9942928314209,30.393072096506753,10.609999656677246,23.503320749355296 42019,2014-06-18,WBA,74.94000244140625,76.16999816894531,74.11000061035156,56.82709503173828,8847900.0,2.0,1.1060052381095389,57.55899744828807,50.94354314009084,64.0600075431112,126.4571819928788,40.509307356634494,53.25972607930501,51.33352909088135,10.609999656677246,23.503320749355296 42020,2014-06-18,WMT,75.04000091552734,75.95999908447266,74.91999816894531,62.190284729003906,6740700.0,2.0,-0.3455919920428556,63.757236362500855,61.320834468797976,46.500457269068825,-83.55886948207771,20.254586633907127,63.025796508789064,63.23469308217366,10.609999656677246,23.503320749355296 42021,2014-06-19,AAPL,23.072500228881836,23.075000762939453,22.834999084472656,20.39369010925293,142112000.0,3.0,0.43949029772079484,21.132213159921037,19.397799161551134,65.08696077365849,58.21947559221108,27.101342040606458,19.80651149749756,18.56877063115438,10.619999885559082,13.369026458233757 42022,2014-06-19,AMGN,118.12000274658203,118.12000274658203,117.18000030517578,91.2213363647461,2206300.0,3.0,0.5684846291921133,91.92245928217774,88.48907636235352,53.24176649046126,86.51070066565802,18.747217775238283,88.90760548909505,89.32224451700846,10.619999885559082,13.369026458233757 42023,2014-06-19,AXP,95.45999908447266,95.69999694824219,94.52999877929688,82.6009521484375,3206400.0,3.0,1.4457030539211786,84.78975327195758,76.85856902418499,61.41757669572773,100.74029773250331,45.48048475502567,79.45109659830729,77.81667989095052,10.619999885559082,13.369026458233757 42024,2014-06-19,BA,132.47999572753906,132.92999267578125,131.8000030517578,114.79827117919922,2794900.0,3.0,0.3610879775944795,119.8022462285207,112.64651780956522,52.638776978542914,-32.5775518628806,15.354261147997658,115.3577651977539,112.31966705322266,10.619999885559082,13.369026458233757 42025,2014-06-19,CAT,106.98999786376953,107.41999816894531,106.69000244140625,82.30445098876953,2592400.0,3.0,0.716010938200597,84.5870147629445,77.76650009911603,57.96529887651218,66.88019258033151,11.45753138359297,80.99577611287435,79.79243291219076,10.619999885559082,13.369026458233757 42026,2014-06-19,CRM,57.970001220703125,58.619998931884766,57.5099983215332,57.880001068115234,4735800.0,3.0,1.0077628983427687,57.846802595443364,49.401198121719716,56.262114277022796,256.3024696935714,39.446120852086466,53.00100008646647,53.734500058492024,10.619999885559082,13.369026458233757 42027,2014-06-19,CSCO,24.6200008392334,24.709999084472656,24.450000762939453,18.374113082885742,20646800.0,3.0,0.18437584544281904,18.60221284546835,18.115530074453524,59.62969629804087,40.262157592586824,23.405855146404257,18.09873841603597,17.560565376281737,10.619999885559082,13.369026458233757 42028,2014-06-19,CVX,130.2899932861328,132.0,129.91000366210938,89.19039916992188,7419900.0,3.0,1.2905451713707663,88.4184018726658,80.52842429920919,70.88264397692555,257.6394451017372,61.158456944008755,84.22164866129557,82.82672640482585,10.619999885559082,13.369026458233757 42029,2014-06-19,DIS,83.6500015258789,83.91999816894531,83.25,77.09488677978516,4326900.0,3.0,0.47164869100485873,78.56996039763546,75.7468242703333,56.41947001496155,40.09504205059174,2.436285956342431,76.40526657104492,74.76219495137532,10.619999885559082,13.369026458233757 42030,2014-06-19,GS,170.0,170.16000366210938,168.92999267578125,142.95370483398438,2306900.0,3.0,2.150197952396695,143.81290280230812,132.28845370403954,60.68562616453538,155.44809340904644,36.27784173878608,136.2499969482422,134.95419438680014,10.619999885559082,13.369026458233757 42031,2014-06-19,HD,80.70999908447266,80.8499984741211,79.94999694824219,65.04817962646484,5095400.0,3.0,0.3738606200657131,65.94132018094187,63.04028306002492,55.14397746530325,75.71091026400964,15.066351407668712,63.7023686726888,63.32971382141113,10.619999885559082,13.369026458233757 42032,2014-06-19,HON,90.02668762207031,90.0838851928711,89.53092956542969,74.46846771240234,2465571.0,3.0,0.41681930252165955,75.78055148027575,72.08084530927503,54.98445758287883,64.40129442559737,17.004575493018763,73.45152257283529,73.0004426320394,10.619999885559082,13.369026458233757 42033,2014-06-19,IBM,176.02294921875,176.35755920410156,174.34034729003906,117.48834228515625,3714451.0,3.0,-0.9178504331847677,120.31319206738364,116.31437980151286,45.34728297152802,-73.35684139378486,13.055208309012583,119.23973286946615,121.29529291788737,10.619999885559082,13.369026458233757 42034,2014-06-19,INTC,29.969999313354492,30.09000015258789,29.889999389648438,23.16504669189453,27166600.0,3.0,0.7100030112271973,23.55237865867057,19.602054019552085,73.68002690953263,160.77682114438102,67.09525905579254,21.105678049723306,20.630772590637207,10.619999885559082,13.369026458233757 42035,2014-06-19,JNJ,102.93000030517578,103.87000274658203,102.80999755859375,80.84025573730469,5481500.0,3.0,0.6405321592748123,81.349405844821,77.95441343008133,63.412048225550905,118.81589367141156,27.879429228473434,79.0629165649414,77.80266443888347,10.619999885559082,13.369026458233757 42036,2014-06-19,JPM,57.689998626708984,57.689998626708984,57.209999084472656,43.90111541748047,11624400.0,3.0,0.45355427004060545,44.831386879601524,41.53275191434379,54.384975325490984,103.90844424804867,25.0322598709314,42.59148686726888,43.12656548817952,10.619999885559082,13.369026458233757 42037,2014-06-19,KO,41.540000915527344,41.869998931884766,41.529998779296875,31.141958236694336,13275200.0,3.0,0.19854148763602097,30.87071426268523,29.69813053254182,64.26681644669573,381.965093866929,44.26684459640991,30.24845091501872,29.82453997929891,10.619999885559082,13.369026458233757 42038,2014-06-19,MCD,101.04000091552734,102.02999877929688,101.04000091552734,80.0223617553711,3372200.0,3.0,0.11102662945127406,80.6354318657295,78.4910360297783,56.36180884037675,-9.806716448781934,6.283640378158571,79.68524983723958,78.54056930541992,10.619999885559082,13.369026458233757 42039,2014-06-19,MMM,144.52999877929688,144.72000122070312,143.99000549316406,107.18263244628906,1560500.0,3.0,0.8904092333885103,108.19887334100694,104.10717448003798,61.23988338349444,112.2663442435482,30.747498233849697,105.5325823465983,103.12291272481282,10.619999885559082,13.369026458233757 42040,2014-06-19,MRK,55.7442741394043,55.7442741394043,55.43893051147461,41.80866622924805,6300471.0,3.0,0.37962625282335694,42.36384780551989,40.1242236361305,57.9313536912686,82.49985747018336,23.275708386774667,40.73816477457682,40.580583508809404,10.619999885559082,13.369026458233757 42041,2014-06-19,MSFT,41.56999969482422,41.77000045776367,41.33000183105469,35.53629684448242,19828200.0,3.0,0.36467842117405525,35.963042123111215,33.9949183871427,58.04191902686937,124.29274393791721,0.9085188643972854,34.68206787109375,34.355072530110675,10.619999885559082,13.369026458233757 42042,2014-06-19,NKE,38.21500015258789,38.224998474121094,37.60499954223633,34.203548431396484,4977600.0,3.0,0.13697654812570903,34.9412041873586,33.585473516498816,52.43881770883268,44.02985931863591,5.838949605594096,33.93316599527995,33.4320782661438,10.619999885559082,13.369026458233757 42043,2014-06-19,PG,79.8499984741211,80.56999969482422,79.80000305175781,61.12272644042969,12485100.0,3.0,-0.17675441534835556,61.514736079752566,60.50447855037439,50.37917908932273,-27.675904570640796,15.006554240781986,61.25476201375326,61.36115061442057,10.619999885559082,13.369026458233757 42044,2014-06-19,TRV,95.55000305175781,95.66000366210938,95.01000213623047,77.2231674194336,2115900.0,3.0,1.0289506776664155,77.87124292991,74.21745488503142,70.76078295152689,110.36690140372362,38.355815311168726,75.41525446573893,72.62610117594402,10.619999885559082,13.369026458233757 42045,2014-06-19,UNH,79.3499984741211,80.79000091552734,79.26000213623047,69.9111099243164,4538600.0,3.0,0.4325651977610505,69.90899718833187,67.50208298134588,57.811585062523505,108.06012974874128,25.94103122849894,68.030384572347,67.87784131368001,10.619999885559082,13.369026458233757 42046,2014-06-19,V,52.86750030517578,53.040000915527344,52.005001068115234,49.31675720214844,15331200.0,3.0,0.050623454619000086,50.52751902606223,49.03267994854715,48.80400368004937,-58.02918262240134,8.581840993477506,49.59575729370117,49.06106185913086,10.619999885559082,13.369026458233757 42047,2014-06-19,VZ,49.41999816894531,49.77000045776367,49.290000915527344,31.225093841552734,11275200.0,3.0,0.15450071401914656,31.56726422242915,30.88987574644292,56.63156766450133,60.04082342077958,4.78758171839109,31.023117129007975,30.422212886810303,10.619999885559082,13.369026458233757 42048,2014-06-19,WBA,76.20999908447266,76.38999938964844,75.36000061035156,56.311702728271484,6472800.0,3.0,1.1315066305156734,57.64258733861156,51.34845155604175,62.220059319329,125.84697008499077,41.771170603499016,53.4052480061849,51.44903964996338,10.619999885559082,13.369026458233757 42049,2014-06-19,WMT,75.87999725341797,76.27999877929688,75.80000305175781,62.32996368408203,5255300.0,3.0,-0.32606808670065845,63.75689555420312,61.33842762694922,47.311798203848404,-46.736507785654496,12.6505214181909,62.968563079833984,63.22747681935628,10.619999885559082,13.369026458233757 42050,2014-06-20,AAPL,22.962499618530273,23.137500762939453,22.725000381469727,20.182788848876953,403592000.0,4.0,0.3906385210100005,21.040402729134144,19.581902568717418,62.23642693735854,47.29331668269498,21.289434306591296,19.85765806833903,18.62141205469767,10.850000381469727,27.167055215750004 42051,2014-06-20,AMGN,118.52999877929688,121.0,117.83000183105469,93.6363296508789,6247400.0,4.0,0.7917803565827768,92.6408874725181,88.24358899842917,57.80814863367671,144.20697859031063,39.0171811398801,89.18612772623698,89.34179865519205,10.850000381469727,27.167055215750004 42052,2014-06-20,AXP,95.58000183105469,96.04000091552734,95.02999877929688,83.00932312011719,5387400.0,4.0,1.430342862541849,84.68360349390656,77.60679491307587,62.33727850011273,104.22496709876343,48.001693646486494,79.65151138305664,77.9051025390625,10.850000381469727,27.167055215750004 42053,2014-06-20,BA,133.47999572753906,134.0800018310547,132.08999633789062,114.17595672607422,8083500.0,4.0,0.23038826168472326,119.7847196737889,112.68651750882829,51.34208520965612,-25.643554336647654,5.047017877372612,115.40184478759765,112.45304934183757,10.850000381469727,27.167055215750004 42054,2014-06-20,CAT,108.05000305175781,109.52999877929688,107.63999938964844,83.93902587890625,7762900.0,4.0,0.8194855338392131,84.89498339169415,77.9419947577199,61.49007558350672,122.23097383054652,27.10861445568286,81.10935134887696,79.9478640238444,10.850000381469727,27.167055215750004 42055,2014-06-20,CRM,57.970001220703125,57.970001220703125,57.0099983215332,57.5099983215332,5955600.0,4.0,1.1387120473584318,58.39621871651286,49.27578178702717,55.54528534833468,203.84275585466312,33.776078679355834,53.246333312988284,53.7728333791097,10.850000381469727,27.167055215750004 42056,2014-06-20,CSCO,24.6299991607666,24.899999618530273,24.610000610351562,18.46335220336914,39707300.0,4.0,0.18127157812687145,18.59737733772396,18.153827725142254,60.5889456291327,62.64777827726739,30.844315674836448,18.143601989746095,17.594016488393148,10.850000381469727,27.167055215750004 42057,2014-06-20,CVX,131.9499969482422,132.39999389648438,130.8800048828125,89.4268798828125,11348300.0,4.0,1.4638060242935467,89.26002289955265,80.27536833579892,71.34446766629377,236.45757454704253,62.6092275712101,84.40879948933919,83.00271377563476,10.850000381469727,27.167055215750004 42058,2014-06-20,DIS,84.06999969482422,84.08000183105469,82.79000091552734,76.22058868408203,11073400.0,4.0,0.37830204363824294,78.5143239619274,75.84571555833628,53.368452144300505,14.106330808270688,4.018458376987925,76.44269282023112,74.82661717732748,10.850000381469727,27.167055215750004 42059,2014-06-20,GS,170.32000732421875,171.0800018310547,169.4199981689453,143.0463409423828,4688200.0,4.0,2.231621585630478,144.3650285446845,132.62349837181944,60.80970849282749,149.0281015163183,39.752914369322646,136.61427001953126,135.07575607299805,10.850000381469727,27.167055215750004 42060,2014-06-20,HD,80.69000244140625,80.80000305175781,79.86000061035156,64.82984924316406,13661000.0,4.0,0.3720108583571715,65.91595958631909,63.21508251267992,54.23323226323332,64.89840258089447,13.650038628186831,63.79854253133138,63.353414344787595,10.850000381469727,27.167055215750004 42061,2014-06-20,HON,90.32222747802734,90.50337219238281,90.01715087890625,74.76811218261719,3253303.0,4.0,0.42991430439658984,75.73628112358513,72.39084824042855,56.02925476531797,84.5494332661692,22.430287628982857,73.5123769124349,73.05859489440918,10.850000381469727,27.167055215750004 42062,2014-06-20,IBM,174.5602264404297,174.63670349121094,173.4225616455078,116.672119140625,11178393.0,4.0,-0.9492635016950004,120.24869511159933,116.11346156564677,43.8174654239794,-109.44872420158484,18.86777550040368,119.0820691426595,121.18866691589355,10.850000381469727,27.167055215750004 42063,2014-06-20,INTC,30.06999969482422,30.200000762939453,30.030000686645508,23.249732971191406,39826400.0,4.0,0.7339740582969583,23.720072762418372,19.74615228946151,74.1157895261912,151.03013587474345,68.16832589339027,21.20473314921061,20.695392195383707,10.850000381469727,27.167055215750004 42064,2014-06-20,JNJ,104.37000274658203,105.4800033569336,104.06999969482422,81.97721099853516,12459700.0,4.0,0.7537997660057556,81.73738950005844,77.90206591375991,66.65926499649196,188.1178703704304,42.80945216441182,79.20479125976563,77.91806907653809,10.850000381469727,27.167055215750004 42065,2014-06-20,JPM,57.689998626708984,57.77000045776367,57.349998474121094,44.09264373779297,17124800.0,4.0,0.45626219651209254,44.85701234917362,41.7369749249963,55.304635031622716,103.02480321336284,26.200160115661436,42.67295506795247,43.101348050435384,10.850000381469727,27.167055215750004 42066,2014-06-20,KO,41.869998931884766,41.880001068115234,41.529998779296875,31.067428588867188,23402600.0,4.0,0.23050682976542092,31.004754938147308,29.66938007924771,63.20156352380765,293.57574019669033,44.50237631061803,30.279849370320637,29.86637325286865,10.850000381469727,27.167055215750004 42067,2014-06-20,MCD,102.19999694824219,102.30000305175781,101.66000366210938,80.03020477294922,5418100.0,4.0,0.14509131105698714,80.66218443503965,78.48699540504825,56.390379812256604,24.90849842718915,10.605606174157298,79.70580317179362,78.63016853332519,10.850000381469727,27.167055215750004 42068,2014-06-20,MMM,144.5399932861328,145.3000030517578,144.1999969482422,107.67965698242188,4204600.0,4.0,0.9125202829863497,108.23996192493132,104.4258614393265,62.40991063772789,126.96486234250492,35.73281140753443,105.66088078816732,103.2821709950765,10.850000381469727,27.167055215750004 42069,2014-06-20,MRK,55.92557144165039,56.564884185791016,55.76335906982422,42.2532844543457,15110064.0,4.0,0.4076535007039723,42.44094822921374,40.251693982700324,60.128579721725586,115.78985691073099,36.66578109712403,40.8457394917806,40.62025413513184,10.850000381469727,27.167055215750004 42070,2014-06-20,MSFT,41.45000076293945,41.83000183105469,41.380001068115234,35.68182373046875,47764900.0,4.0,0.37119874952733056,36.02856332215859,34.064659486679304,58.80038835985582,124.2810962241035,0.5088869964355165,34.74820620218913,34.38601640065511,10.850000381469727,27.167055215750004 42071,2014-06-20,NKE,38.04499816894531,38.064998626708984,37.525001525878906,33.95936965942383,11385600.0,4.0,0.11353202795542927,34.92460104300302,33.622679077846584,50.91041150246128,19.24845541460078,7.834405569707492,33.96753044128418,33.447983201344805,10.850000381469727,27.167055215750004 42072,2014-06-20,PG,80.44000244140625,80.5,79.83000183105469,60.886592864990234,11659900.0,4.0,-0.16599383839641035,61.44808980367536,60.51627863504534,48.74105719647592,-36.27474955620715,15.006554240781982,61.19813944498698,61.37461001078288,10.850000381469727,27.167055215750004 42073,2014-06-20,TRV,95.81999969482422,96.18000030517578,94.55999755859375,76.40733337402344,4795700.0,4.0,0.9365794120289763,77.84796362595333,74.41187142653692,64.97793559831922,88.63896405508915,44.99986506019639,75.51968307495117,72.78285179138183,10.850000381469727,27.167055215750004 42074,2014-06-20,UNH,80.83000183105469,81.48999786376953,80.45999908447266,70.69263458251953,7366500.0,4.0,0.5558187955460454,70.2606582436112,67.44882814554896,59.91970143181584,156.5917251418663,32.51003341565892,68.17162628173828,67.8814796447754,10.850000381469727,27.167055215750004 42075,2014-06-20,V,52.880001068115234,53.029998779296875,52.275001525878906,49.122135162353516,18358800.0,4.0,0.009709714943987535,50.523575006481714,49.03943768883078,47.96469472658187,-53.57957036025863,8.581840993477503,49.587845993041995,49.03846073150635,10.850000381469727,27.167055215750004 42076,2014-06-20,VZ,49.75,49.75,49.20000076293945,31.17460060119629,18210600.0,4.0,0.14563530408062064,31.56617192137587,30.88718043458116,56.04940107921414,47.568079990966936,1.8406497615118866,31.04205258687337,30.45269708633423,10.850000381469727,27.167055215750004 42077,2014-06-20,WBA,75.58999633789062,75.58999633789062,74.44999694824219,55.67682647705078,6545500.0,4.0,1.0879462924969943,57.65771411193932,51.68513638244544,60.023151568238376,93.3799003214593,29.61491071480104,53.558851114908855,51.57243194580078,10.850000381469727,27.167055215750004 42078,2014-06-20,WMT,76.16000366210938,76.16999816894531,75.12000274658203,62.173858642578125,11330700.0,4.0,-0.31950852785793415,63.74793460457236,61.371213649822174,46.49656216532083,-66.41949435654008,23.621349361996668,62.88613560994466,63.226368268330894,10.850000381469727,27.167055215750004 42137,2014-06-23,AAPL,22.829999923706055,22.905000686645508,22.649999618530273,20.165021896362305,174776000.0,0.0,0.3464953091868743,20.96600962031872,19.725053879131966,61.999791675246854,33.58373282909523,17.377467834471776,19.91080239613851,18.674976921081544,10.979999542236328,13.06291552345038 42138,2014-06-23,AMGN,120.68000030517578,120.8499984741211,118.5,92.21209716796875,2317200.0,0.0,0.8440900263395008,92.76139134650263,88.49462671990362,54.55759320070681,131.40929822318714,39.01718113988011,89.39921315511067,89.30964558919271,10.979999542236328,13.06291552345038 42139,2014-06-23,AXP,95.33000183105469,95.75,94.79000091552734,82.98323822021484,2102500.0,0.0,1.399927474289015,84.51775826725047,78.3573706695171,62.239243892954505,92.114980739132,43.01152781593959,79.84468460083008,77.98832397460937,10.979999542236328,13.06291552345038 42140,2014-06-23,BA,132.32000732421875,132.52999877929688,130.64999389648438,113.09556579589844,4433000.0,0.0,0.039177660639566625,119.90677260856985,112.42963181037545,49.16689113693182,-79.6717169734165,15.190331979595303,115.3946418762207,112.57300872802735,10.979999542236328,13.06291552345038 42141,2014-06-23,CAT,109.25,109.8499984741211,108.29000091552734,83.47859954833984,2839500.0,0.0,0.8544873412733978,85.10940858134408,78.09208677998403,60.02343704792274,118.48611669581648,29.13923731988856,81.20451075236002,80.08735694885254,10.979999542236328,13.06291552345038 42142,2014-06-23,CRM,57.45000076293945,58.22999954223633,56.75,58.0,3897100.0,0.0,1.267419211993591,58.98341758941394,49.14758292938489,56.307922653625326,184.64271464585178,33.776078679355834,53.503666687011716,53.806666692097984,10.979999542236328,13.06291552345038 42143,2014-06-23,CSCO,24.809999465942383,24.899999618530273,24.649999618530273,18.36667823791504,18751100.0,0.0,0.16906180360519585,18.593768447289687,18.170821053137562,59.01739973606228,58.36904383719248,30.844315674836448,18.18524309794108,17.62954289118449,10.979999542236328,13.06291552345038 42144,2014-06-23,CVX,132.52000427246094,133.57000732421875,132.4199981689453,89.85934448242188,11006900.0,0.0,1.617368757187137,90.07044616387049,80.11432480170569,72.17924617010001,227.31711697880473,66.51940628825274,84.611705271403,83.18635546366373,10.979999542236328,13.06291552345038 42145,2014-06-23,DIS,82.8499984741211,82.93000030517578,82.31999969482422,76.16537475585938,3946600.0,0.0,0.29645154167070586,78.54774714064146,75.76075505662416,53.18057189694971,-23.416442131112817,10.198807909338377,76.4675417582194,74.8922664642334,10.979999542236328,13.06291552345038 42146,2014-06-23,GS,170.17999267578125,170.6199951171875,169.2100067138672,143.3832244873047,1738500.0,0.0,2.29685734646975,144.8734371300525,133.00993078986934,61.26957689019497,133.13621961016736,37.91776267809542,136.99536844889323,135.19509785970052,10.979999542236328,13.06291552345038 42147,2014-06-23,HD,80.16000366210938,80.80000305175781,79.97000122070312,65.20994567871094,4920400.0,0.0,0.3966432580495791,65.9515899851041,63.334742717532606,55.55520526352682,69.89158007107059,13.650038628186831,63.889699427286786,63.38599580128987,10.979999542236328,13.06291552345038 42148,2014-06-23,HON,90.18875885009766,90.41756439208984,89.5690689086914,74.33443450927734,2346834.0,0.0,0.4006792429848929,75.66346321821403,72.6450275349598,54.147630037445055,59.90823938942465,13.926179191048066,73.56296030680339,73.11658109029135,10.979999542236328,13.06291552345038 42149,2014-06-23,IBM,173.91969299316406,174.2351837158203,173.04014587402344,117.05131530761719,3380358.0,0.0,-0.932807795591728,120.08836692532222,116.0295850400098,44.713826907094315,-108.57440690388646,21.21380134547203,118.91198196411133,121.11807047526041,10.979999542236328,13.06291552345038 42150,2014-06-23,INTC,30.100000381469727,30.309999465942383,29.850000381469727,23.272829055786133,26528900.0,0.0,0.7462328391506574,23.85471345455235,19.914835915259662,74.23613344131618,135.66427394928206,59.09302012698131,21.305584653218588,20.76128730773926,10.979999542236328,13.06291552345038 42151,2014-06-23,JNJ,104.91000366210938,105.12000274658203,104.44000244140625,81.57228088378906,6063200.0,0.0,0.8016497647923728,81.95109915338693,77.98193765081228,64.54859689182297,161.96532697778454,42.80945216441182,79.32259877522786,78.0237600962321,10.979999542236328,13.06291552345038 42152,2014-06-23,JPM,57.540000915527344,58.220001220703125,57.2400016784668,44.583003997802734,16007700.0,0.0,0.4923012799134767,44.925099710603874,41.949304052213506,57.57029524364721,109.22693987285632,32.5210292469949,42.77970733642578,43.084049479166666,10.979999542236328,13.06291552345038 42153,2014-06-23,KO,41.459999084472656,41.7400016784668,41.33000183105469,31.097230911254883,13099300.0,0.0,0.2553014360143635,31.121420301965458,29.6609851698363,63.452158280065284,214.29691963424847,32.53091271431713,30.308789761861167,29.906114228566487,10.979999542236328,13.06291552345038 42154,2014-06-23,MCD,101.63999938964844,101.98999786376953,101.51000213623047,80.0223617553711,2919000.0,0.0,0.16950104810875644,80.70694560818872,78.49921360201635,56.352212418838256,8.297635551054663,7.657131143198209,79.70064900716146,78.71548283894857,10.979999542236328,13.06291552345038 42155,2014-06-23,MMM,145.10000610351562,145.3000030517578,144.00999450683594,106.88590240478516,1390200.0,0.0,0.856125209862796,108.1995469793828,104.6851049676387,59.44534918908347,99.6889857847821,32.39529774763095,105.75018844604492,103.43127161661783,10.979999542236328,13.06291552345038 42156,2014-06-23,MRK,56.11641311645508,56.27862548828125,55.73473358154297,41.95207977294922,7393011.0,0.0,0.4009388228841715,42.45971837825388,40.38459772282033,58.00542084529556,96.28539510993645,35.78214695254694,40.934258143107094,40.6583449045817,10.979999542236328,13.06291552345038 42157,2014-06-23,MSFT,41.72999954223633,42.0,41.689998626708984,35.94721221923828,18743900.0,0.0,0.3932476754093557,36.129035819870076,34.124274955886754,60.15905872051115,141.91736952929745,4.568681630284998,34.82602462768555,34.42747580210368,10.979999542236328,13.06291552345038 42158,2014-06-23,NKE,37.54999923706055,37.80500030517578,37.20000076293945,34.11762237548828,9069200.0,0.0,0.10649415015245722,34.923724703358694,33.61625942750069,51.85129751733391,-4.806407700076185,15.601759658013151,34.00116017659505,33.465774631500246,10.979999542236328,13.06291552345038 42159,2014-06-23,PG,80.05999755859375,80.05999755859375,79.36000061035156,60.57426452636719,6938900.0,0.0,-0.1805866004080059,61.41275353984,60.47544226094125,46.664890209085314,-100.27966790201769,25.09452172344881,61.125265757242836,61.380974769592285,10.979999542236328,13.06291552345038 42160,2014-06-23,TRV,94.58999633789062,95.23999786376953,94.58999633789062,76.6981430053711,1930300.0,0.0,0.8767339817706272,77.80561415466926,74.66648896422723,66.00247031341237,70.18343008908487,44.99986506019638,75.63219960530598,72.9436461130778,10.979999542236328,13.06291552345038 42161,2014-06-23,UNH,81.38999938964844,81.6500015258789,80.9800033569336,70.76211547851562,3066900.0,0.0,0.6515935228867136,70.58273330995517,67.39494308164639,60.10305400385318,161.61917603467955,33.941715238008086,68.31345596313477,67.89376665751139,10.979999542236328,13.06291552345038 42162,2014-06-23,V,52.25,52.45249938964844,52.04499816894531,49.1174430847168,14765200.0,0.0,-0.022830158116505572,50.55037784211741,48.951667980026144,47.94413116746529,-101.38071471793407,13.965338142720341,49.58048057556152,49.015430514017744,10.979999542236328,13.06291552345038 42163,2014-06-23,VZ,49.36000061035156,49.7599983215332,49.119998931884766,31.38920783996582,11850700.0,0.0,0.15414947426902614,31.565206347845088,30.88751467571448,57.94999411327164,54.03372022636486,0.8099774773474453,31.068352127075194,30.47968317667643,10.979999542236328,13.06291552345038 42164,2014-06-23,WBA,75.04000091552734,75.27999877929688,73.44000244140625,55.0717887878418,7992000.0,0.0,0.9931544593831063,57.557094576809874,52.080050656344426,58.00405828361428,68.14609421604432,17.64664643653466,53.69302940368652,51.69292678833008,10.979999542236328,13.06291552345038 42165,2014-06-23,WMT,75.55999755859375,75.94000244140625,75.30000305175781,62.26423645019531,4267400.0,0.0,-0.3035185238509257,63.745516438101745,61.388421397591614,47.04308052849,-61.357548151608995,23.621349361996668,62.792754618326825,63.22799065907796,10.979999542236328,13.06291552345038 42166,2014-06-24,AAPL,22.6875,22.934999465942383,22.547500610351562,20.042919158935547,156144000.0,1.0,0.29822111791605366,20.947603507039727,19.76353559971076,60.36795390162548,23.55366861122235,12.095706073531682,19.95217005411784,18.7268222173055,12.130000114440918,14.199020603033539 42167,2014-06-24,AMGN,119.45999908447266,120.26000213623047,118.33999633789062,91.94892120361328,2003100.0,1.0,0.8544600322534279,92.90494692228337,88.57554624177912,53.97740471138214,116.40568708177375,36.849854820442715,89.59711023966472,89.29543088277181,12.130000114440918,14.199020603033539 42168,2014-06-24,AXP,95.08999633789062,95.55000305175781,94.25,82.04489135742188,2088700.0,1.0,1.2852902839047147,84.50576019175648,78.63349685780406,58.7981784258326,71.53361919208879,32.28384512954831,79.98283131917317,78.04911715189616,12.130000114440918,14.199020603033539 42169,2014-06-24,BA,130.5,131.24000549316406,129.0,111.626220703125,4319800.0,1.0,-0.22829039784370764,120.20721039495022,111.6953057793662,46.401102778655485,-128.96354759086708,25.003216902254522,115.29524536132813,112.65057322184245,12.130000114440918,14.199020603033539 42170,2014-06-24,CAT,108.55999755859375,109.33999633789062,107.0,82.73422241210938,2864200.0,1.0,0.8127921500051656,85.16550660240745,78.35292982947732,57.720896622504,80.41853163132102,15.297884030607687,81.24569549560547,80.2024912516276,12.130000114440918,14.199020603033539 42171,2014-06-24,CRM,58.09000015258789,58.220001220703125,57.08000183105469,57.459999084472656,7784300.0,1.0,1.3107376387512275,59.367568206907336,49.07343215930361,55.22778762608957,159.06196313803883,33.77607867935585,53.63799997965495,53.835166676839194,12.130000114440918,14.199020603033539 42172,2014-06-24,CSCO,24.6200008392334,24.739999771118164,24.520000457763672,18.240266799926758,24302000.0,1.0,0.14748500738994252,18.596430828236077,18.15477404389527,57.016905024222524,23.82257418893345,21.61068806536727,18.218456840515138,17.65915298461914,12.130000114440918,14.199020603033539 42173,2014-06-24,CVX,132.74000549316406,133.4600067138672,131.7100067138672,89.04173278808594,8581100.0,1.0,1.6540273015620102,90.56771275733364,80.22049219872106,68.2885233990365,178.42692606585553,55.94104073522905,84.78266728719076,83.347101465861,12.130000114440918,14.199020603033539 42174,2014-06-24,DIS,82.68000030517578,83.56999969482422,82.48999786376953,76.09173583984375,5057100.0,1.0,0.22307096088383105,78.57784981935,75.63309683592342,52.92351621705176,-8.69955200465085,0.75521772633627,76.47551752726237,74.94886563618978,12.130000114440918,14.199020603033539 42175,2014-06-24,GS,169.5500030517578,170.5500030517578,167.9499969482422,141.6903076171875,1608000.0,1.0,2.186745473198073,145.094627527329,133.37914566603035,57.74697623687077,104.2769203162773,27.203867457525945,137.25428466796876,135.2860844930013,12.130000114440918,14.199020603033539 42176,2014-06-24,HD,80.37999725341797,80.83000183105469,79.83000183105469,65.04010772705078,5579300.0,1.0,0.39787366898042364,65.98228565681532,63.40135081779405,54.82322208068169,61.0448515991772,11.216661716310771,63.960188420613605,63.41521040598551,12.130000114440918,14.199020603033539 42177,2014-06-24,HON,89.7597427368164,89.7978744506836,88.59662628173828,73.34876251220703,2993593.0,1.0,0.29457902994181495,75.60903160049065,72.75150077865973,50.18502386453851,6.22690500403211,1.8844131150093015,73.53910013834636,73.15042343139649,12.130000114440918,14.199020603033539 42178,2014-06-24,IBM,173.51815795898438,174.9521942138672,172.70555114746094,116.2415771484375,4053668.0,1.0,-0.9738793571195572,120.08952757049667,115.77779649566543,43.19158076544152,-110.8325980294969,14.573655861276718,118.66156489054362,121.02737681070964,12.130000114440918,14.199020603033539 42179,2014-06-24,INTC,30.15999984741211,30.829999923706055,30.09000015258789,23.480695724487305,53397600.0,1.0,0.7639151756230156,24.020487293206365,20.040838542975273,75.30510499630441,139.20012599727352,64.93644185174763,21.411568768819173,20.826703103383384,12.130000114440918,14.199020603033539 42180,2014-06-24,JNJ,104.62999725341797,105.2300033569336,104.55000305175781,81.44768524169922,5915000.0,1.0,0.820064216725811,82.07812016468932,78.14927851695131,63.90452100025508,149.3102556436705,43.71907013143802,79.44630635579428,78.1253121693929,12.130000114440918,14.199020603033539 42181,2014-06-24,JPM,57.880001068115234,58.119998931884766,57.29999923706055,43.993045806884766,12322900.0,1.0,0.4678645661528549,44.92029992454103,42.12878874428222,54.15372872604263,90.0164237535274,32.52102924699489,42.85044911702474,43.05539557139079,12.130000114440918,14.199020603033539 42182,2014-06-24,KO,41.52000045776367,41.88999938964844,41.470001220703125,31.186660766601562,14962800.0,1.0,0.2789519970517169,31.24495915288847,29.64060698633272,64.20877315411022,211.7611369889911,36.733085212519754,30.34194367726644,29.945743242899578,12.130000114440918,14.199020603033539 42183,2014-06-24,MCD,101.83999633789062,102.18000030517578,101.41000366210938,79.67683410644531,4586400.0,1.0,0.1591303909203674,80.70303130105962,78.49751191183101,54.665942112934495,1.9796570115288916,10.874132789376375,79.68579483032227,78.78101717631021,12.130000114440918,14.199020603033539 42184,2014-06-24,MMM,143.7100067138672,144.6199951171875,143.0500030517578,106.14409637451172,1404500.0,1.0,0.7430092132927513,108.11690109451624,104.89014541427284,56.8352785447995,50.659860734705624,16.874001041036816,105.77839609781901,103.55129750569661,12.130000114440918,14.199020603033539 42185,2014-06-24,MRK,55.70610809326172,56.068702697753906,55.229007720947266,41.536155700683594,8550108.0,1.0,0.3579298037519223,42.38834005610019,40.57459977849453,55.220105474420635,63.232183928632814,21.006474231748623,41.007014719645184,40.686537996927896,12.130000114440918,14.199020603033539 42186,2014-06-24,MSFT,41.83000183105469,41.939998626708984,41.560001373291016,35.741737365722656,26509100.0,1.0,0.3896498634933465,36.17137766977862,34.215481079611024,58.610956467435095,117.1419910689372,1.193282842849012,34.884808731079104,34.452192624409996,12.130000114440918,14.199020603033539 42187,2014-06-24,NKE,37.69499969482422,37.98500061035156,37.46500015258789,33.90510559082031,7617000.0,1.0,0.08281362887857568,34.89939723209328,33.57778324886375,50.50648999295521,3.929238670271299,10.10792710056129,34.00997568766276,33.478371206919356,12.130000114440918,14.199020603033539 42188,2014-06-24,PG,79.41999816894531,79.44000244140625,78.91999816894531,60.18576431274414,8157300.0,1.0,-0.2209531791345185,61.4804339424829,60.32625245888429,44.24003439422779,-189.59896316403132,33.047091385453726,61.056200154622395,61.37947915395101,12.130000114440918,14.199020603033539 42189,2014-06-24,TRV,94.80999755859375,95.38999938964844,94.52999877929688,76.47193145751953,1640200.0,1.0,0.8018099003234056,77.78010062498663,74.83105354981805,64.48447870102677,62.563012973874706,46.88683706224619,75.71736628214518,73.09397786458334,12.130000114440918,14.199020603033539 42190,2014-06-24,UNH,81.43000030517578,82.38999938964844,81.41999816894531,70.97919464111328,4685500.0,1.0,0.7365219914903491,70.91450623955105,67.32368040595678,60.684350225780356,175.1958129657919,40.21197776259719,68.43976262410482,67.90102907816569,12.130000114440918,14.199020603033539 42191,2014-06-24,V,52.317501068115234,52.647499084472656,51.845001220703125,48.723506927490234,13089600.0,1.0,-0.07948929447408659,50.551243182508905,48.793463162095584,46.222982154856,-114.91994981363963,18.430261187866385,49.553040440877275,49.0001890818278,12.130000114440918,14.199020603033539 42192,2014-06-24,VZ,49.7400016784668,49.790000915527344,49.189998626708984,31.105175018310547,13541700.0,1.0,0.13640554235559676,31.555611639607207,30.87565037668918,54.710744761324875,37.72383249150011,0.23101033093918766,31.091916910807292,30.504744656880696,12.130000114440918,14.199020603033539 42193,2014-06-24,WBA,73.0999984741211,73.9000015258789,71.7300033569336,54.13811492919922,14048300.0,1.0,0.8330882485972211,57.43231171530371,52.37214804726953,55.047985986388746,22.241799137949887,0.8012018371908798,53.7789857228597,51.78534558614095,12.130000114440918,14.199020603033539 42194,2014-06-24,WMT,76.02999877929688,76.20999908447266,75.68000030517578,62.412132263183594,5652300.0,1.0,-0.27573388578538527,63.74321449666822,61.421943202916744,47.94323609470894,-34.09482064064817,16.956648655767218,62.70567220052083,63.23384685516358,12.130000114440918,14.199020603033539 42195,2014-06-25,AAPL,22.552499771118164,22.674999237060547,22.412500381469727,20.060680389404297,147476000.0,2.0,0.25841777712399505,20.917598357291457,19.82053087702251,60.52430016123378,5.562825134736654,5.417131149631501,19.993146578470867,18.779026571909586,11.59000015258789,22.794597876088545 42196,2014-06-25,AMGN,118.69999694824219,120.33999633789062,118.27999877929688,92.43655395507812,2666800.0,2.0,0.8917467232458449,93.09821590934777,88.6725429102323,54.8967769451664,120.62183559821923,37.37167265890684,89.81926091512044,89.25354715983073,11.59000015258789,22.794597876088545 42197,2014-06-25,AXP,94.26000213623047,95.20999908447266,94.19999694824219,82.22732543945312,2398400.0,2.0,1.1953807847752813,84.43505171074386,79.01525117621904,59.251293263001536,65.04724425565568,31.308867526996625,80.1435661315918,78.11916186014811,11.59000015258789,22.794597876088545 42198,2014-06-25,BA,129.0399932861328,129.13999938964844,126.27999877929688,109.81982421875,7929700.0,2.0,-0.5793435489947711,120.69744403376232,110.57671749577868,43.303127226487575,-189.0956206910857,37.70476429905816,115.1111467997233,112.68327649434407,11.59000015258789,22.794597876088545 42199,2014-06-25,CAT,107.4800033569336,108.87999725341797,107.3499984741211,83.2176742553711,2176200.0,2.0,0.8094283477617097,85.16949687222973,78.77331623812182,58.78318942247884,82.23927909398158,15.297884030607673,81.27869389851888,80.32593727111816,11.59000015258789,22.794597876088545 42200,2014-06-25,CRM,57.11000061035156,57.68000030517578,56.630001068115234,57.40999984741211,3233100.0,2.0,1.3257508528983877,59.74343527491318,49.104565060780175,55.12649890351278,129.62874141376292,28.0520636294068,53.80900001525879,53.84050000508626,11.59000015258789,22.794597876088545 42201,2014-06-25,CSCO,24.549999237060547,24.780000686645508,24.40999984741211,18.381547927856445,22579500.0,2.0,0.14016965865284448,18.589500483486287,18.15426839926518,58.637897438883364,22.08774737963707,14.313851879785794,18.264559491475424,17.69001188278198,11.59000015258789,22.794597876088545 42202,2014-06-25,CVX,131.33999633789062,132.36000061035156,131.00999450683594,88.67681884765625,6714200.0,2.0,1.6347891253933966,90.90795438689581,80.4688163955749,66.63025048356475,138.594462172264,46.15549496865356,84.92784220377604,83.49718704223633,11.59000015258789,22.794597876088545 42203,2014-06-25,DIS,82.66999816894531,84.31999969482422,82.4800033569336,77.21452331542969,7899200.0,2.0,0.2526040257171047,78.59023641693705,75.64831872832661,56.25841135521249,29.59828582889195,9.01238355662701,76.5313501993815,75.0076124827067,11.59000015258789,22.794597876088545 42204,2014-06-25,GS,167.82000732421875,169.02000427246094,167.39999389648438,141.81666564941406,1601200.0,2.0,2.0856351537104274,145.26545899782664,133.81388365354056,57.93371872008861,85.42073722687799,22.754290169070003,137.49698842366536,135.35749359130858,11.59000015258789,22.794597876088545 42205,2014-06-25,HD,80.36000061035156,80.61000061035156,80.12000274658203,65.12094116210938,4486300.0,2.0,0.4007517445123483,66.01294452976803,63.476884724382344,55.11440299203863,60.850685333775665,11.216661716310771,64.06017061869304,63.4402790705363,11.59000015258789,22.794597876088545 42206,2014-06-25,HON,88.3678207397461,89.1305160522461,88.2724838256836,73.49858093261719,2371483.0,2.0,0.22004638340298754,75.55530498876914,72.86042377099648,50.75171784223496,-9.84557549518603,6.507550227318058,73.5246805826823,73.16230723063151,11.59000015258789,22.794597876088545 42207,2014-06-25,IBM,172.32313537597656,173.011474609375,172.14149475097656,116.13875579833984,2889889.0,2.0,-1.0031618636563309,120.15684918063934,115.55880862575714,42.999286539754934,-139.269304481056,18.335655206742,118.41585998535156,120.9132464090983,11.59000015258789,22.794597876088545 42208,2014-06-25,INTC,30.479999542236328,31.0,30.450000762939453,23.773239135742188,44293300.0,2.0,0.7924000683368142,24.215055551449044,20.154213628848805,76.71186050257293,140.0354791149175,66.60360641580021,21.525251324971517,20.894577503204346,11.59000015258789,22.794597876088545 42209,2014-06-25,JNJ,104.2300033569336,105.87000274658203,104.2300033569336,82.3587875366211,6411100.0,2.0,0.8978265576733975,82.29655770902264,78.35603094454183,66.43782809495991,157.84956197371253,48.785222256570705,79.58749593098959,78.23186683654785,11.59000015258789,22.794597876088545 42210,2014-06-25,JPM,57.220001220703125,57.7400016784668,56.869998931884766,44.07733917236328,14836600.0,2.0,0.45011145984122436,44.929995193724835,42.27845588659743,54.55238439312178,71.4429124840684,21.18757299125565,42.92476692199707,43.01964435577393,11.59000015258789,22.794597876088545 42211,2014-06-25,KO,41.599998474121094,41.97999954223633,41.459999084472656,31.26862907409668,17621800.0,2.0,0.3008414811170361,31.36100157693326,29.649974832978852,64.89779693262773,194.9415250638967,39.163366398643895,30.37068010965983,29.990313402811687,11.59000015258789,22.794597876088545 42212,2014-06-25,MCD,101.08999633789062,101.9000015258789,101.02999877929688,79.78677368164062,3662000.0,2.0,0.15796188896875663,80.69978702715274,78.58870097943905,55.108101348880176,-17.272733558094014,3.188610666345625,79.65720799763997,78.83812789916992,11.59000015258789,22.794597876088545 42213,2014-06-25,MMM,143.0,144.3800048828125,142.8800048828125,106.55953216552734,1321800.0,2.0,0.6790584048554535,108.01496853066342,105.15675769614322,57.90603577153291,47.78385278448154,14.33664474028928,105.83003540039063,103.66030680338541,11.59000015258789,22.794597876088545 42214,2014-06-25,MRK,55.08587646484375,56.60305404663086,55.07633590698242,42.21025848388672,13911466.0,2.0,0.3739288876644977,42.300627721996804,40.86898668840358,58.55664319573655,89.85960609349225,29.65271591001847,41.09132766723633,40.71659444173177,11.59000015258789,22.794597876088545 42215,2014-06-25,MSFT,41.70000076293945,42.04999923706055,41.459999084472656,35.9814567565918,20049100.0,2.0,0.4015135250701576,36.212155826214456,34.347633449908585,59.85767628198905,116.64717299721052,3.9963645097046077,34.930752436319985,34.47112865447998,11.59000015258789,22.794597876088545 42216,2014-06-25,NKE,37.51499938964844,38.27000045776367,37.51499938964844,34.5788688659668,7172200.0,2.0,0.11706426659444702,34.924129680168264,33.572948643196,54.38648690238452,52.080160162039114,1.9107196816776493,34.0418509165446,33.49979321161906,11.59000015258789,22.794597876088545 42217,2014-06-25,PG,79.04000091552734,79.36000061035156,78.6500015258789,60.42190170288086,12569300.0,2.0,-0.23122426035794774,61.4863638375458,60.26090369480283,46.00425135296388,-191.7389443725931,37.40614841312441,60.99805272420247,61.37133897145589,11.59000015258789,22.794597876088545 42218,2014-06-25,TRV,94.63999938964844,95.04000091552734,94.3499984741211,76.62542724609375,1298200.0,2.0,0.7462159404396544,77.7411298976657,75.02683351175813,65.04873578525721,50.28636520602744,40.6949712369995,75.78435923258463,73.2320110321045,11.59000015258789,22.794597876088545 42219,2014-06-25,UNH,81.3499984741211,82.37999725341797,80.80999755859375,71.50019836425781,3629200.0,2.0,0.8362295275247646,71.29259017927035,67.3040139772238,62.056925929646255,157.95109530484567,29.38963191694672,68.57479248046874,67.9116444905599,11.59000015258789,22.794597876088545 42220,2014-06-25,V,51.82749938964844,52.622501373291016,51.82749938964844,49.02131271362305,8244800.0,2.0,-0.09921790788924767,50.51346762795007,48.72009293418372,47.69152171246358,-92.90551355418287,18.824346392732032,49.53271878560384,48.97520529429118,11.59000015258789,22.794597876088545 42221,2014-06-25,VZ,49.13999938964844,49.4900016784668,49.11000061035156,31.18722915649414,11334200.0,2.0,0.1274947515394338,31.534590410649486,30.875842404902272,55.45487066949568,7.329481397269641,2.6346881528390003,31.124739138285317,30.5296129544576,11.59000015258789,22.794597876088545 42222,2014-06-25,WBA,73.0999984741211,74.70999908447266,72.91000366210938,55.415382385253906,8676900.0,2.0,0.8000766469135314,57.24346452675769,52.88815549887707,58.071915068665355,54.41020463552954,7.507184889940791,53.902065912882485,51.89074993133545,11.59000015258789,22.794597876088545 42223,2014-06-25,WMT,75.76000213623047,75.83999633789062,75.27999877929688,62.12456512451172,4318200.0,2.0,-0.2737628569296717,63.740228968340695,61.4323223774845,46.35823917336728,-63.92302470113044,23.48911770935117,62.6092778523763,63.22919489542643,11.59000015258789,22.794597876088545 42224,2014-06-26,AAPL,22.592500686645508,22.762500762939453,22.450000762939453,20.180564880371094,130516000.0,3.0,0.23385132675577935,20.916769950536178,19.824277336451125,61.58253704234778,10.834244570910569,9.1667282166601,20.038002840677898,18.830648040771486,11.630000114440918,7.190997811116459 42225,2014-06-26,AMGN,119.95999908447266,119.97000122070312,117.4800033569336,92.21984100341797,2311400.0,3.0,0.8935099439964205,93.23321359246349,88.78059790045644,54.39718895171214,99.67407139440343,26.221759442084437,90.00167744954427,89.1730244954427,11.630000114440918,7.190997811116459 42226,2014-06-26,AXP,94.83000183105469,94.94000244140625,93.54000091552734,81.93192291259766,2594800.0,3.0,1.0877514225198865,84.31603720845865,79.39665657816244,58.17954285451003,50.55303886904339,18.940146141356365,80.31270116170248,78.16781705220541,11.630000114440918,7.190997811116459 42227,2014-06-26,BA,127.41000366210938,128.44000244140625,126.36000061035156,110.64956665039062,3929100.0,3.0,-0.7815927065008168,120.82111804837407,109.83765270357904,45.04653213801508,-167.9239306356423,37.70476429905816,114.96796010335287,112.69084485371907,11.630000114440918,7.190997811116459 42228,2014-06-26,CAT,108.55000305175781,108.80000305175781,107.8499984741211,83.27906036376953,1522900.0,3.0,0.8024655330242751,85.18597990091433,79.13439668599972,58.91877142088761,83.85571811909246,15.297884030607687,81.32959823608398,80.4448117574056,11.630000114440918,7.190997811116459 42229,2014-06-26,CRM,57.599998474121094,57.97999954223633,56.88999938964844,57.16999816894531,3048800.0,3.0,1.3032596377468337,60.02171021556044,49.10328978443956,54.628990090816814,120.0358646971321,30.181018287388213,53.98533325195312,53.81333332061767,11.630000114440918,7.190997811116459 42230,2014-06-26,CSCO,24.65999984741211,24.809999465942383,24.479999542236328,18.329500198364258,19134400.0,3.0,0.12868892941325427,18.589046140738013,18.15249228852224,57.8070807167226,13.544486446402402,15.786892516453857,18.310166295369466,17.709221235911052,11.630000114440918,7.190997811116459 42231,2014-06-26,CVX,131.2100067138672,131.22000122070312,129.52999877929688,88.46736145019531,6111400.0,3.0,1.5843775525248844,91.13437711148391,80.82352770418991,65.68316138382642,103.48832959838684,28.00201191385494,85.05330454508463,83.64277674357096,11.630000114440918,7.190997811116459 42232,2014-06-26,DIS,84.68000030517578,84.68000030517578,83.7699966430664,77.720703125,6424000.0,3.0,0.31324280461809906,78.63144581082614,75.64576289889067,57.65731273219254,74.0010390445996,13.323856139778176,76.63964080810547,75.05178769429524,11.630000114440918,7.190997811116459 42233,2014-06-26,GS,167.0,168.11000061035156,166.3699951171875,141.50506591796875,2131200.0,3.0,1.9577927863189188,145.2831002519387,134.40855166456524,57.287818992076005,67.22585418302695,14.720944413319751,137.75252888997395,135.39475123087564,11.630000114440918,7.190997811116459 42234,2014-06-26,HD,80.44999694824219,80.97000122070312,80.12000274658203,65.29888153076172,5165200.0,3.0,0.4126343488299966,66.06536914745281,63.53076046070147,55.76368489602042,69.53820501380494,16.471723227667866,64.19181048075357,63.46496353149414,11.630000114440918,7.190997811116459 42235,2014-06-26,HON,89.05424499511719,89.1305160522461,88.28202056884766,73.38030242919922,1797414.0,3.0,0.14970888645855496,75.53796494895745,72.89590117042731,50.28453490575713,-11.865878850646041,6.507550227318057,73.54502843221029,73.16568069458008,11.630000114440918,7.190997811116459 42236,2014-06-26,IBM,172.91586303710938,173.3938751220703,171.38623046875,115.91384887695312,3408391.0,3.0,-1.0326132472512342,120.20237763455137,115.2954258627631,42.57042421284341,-139.82867944726422,23.177967575362796,118.23699086507162,120.77396252950032,11.630000114440918,7.190997811116459 42237,2014-06-26,INTC,30.809999465942383,30.899999618530273,30.610000610351562,23.69625473022461,26722300.0,3.0,0.7995458856258608,24.352215955911376,20.311139108480717,75.54040327885168,126.97349157360453,66.60360641580021,21.639447085062663,20.958878993988037,11.630000114440918,7.190997811116459 42238,2014-06-26,JNJ,105.83999633789062,105.97000122070312,105.02999877929688,82.2730941772461,5106900.0,3.0,0.941683889489326,82.46552142333975,78.5678663330079,65.9872208681438,159.06312337686714,49.54381534065559,79.72969538370768,78.34073104858399,11.630000114440918,7.190997811116459 42239,2014-06-26,JPM,57.34000015258789,57.4900016784668,56.599998474121094,43.970069885253906,11854400.0,3.0,0.4225157615103754,44.930290323355564,42.40611028089248,53.93498001895865,56.0861623356062,14.60865574310734,43.00214932759603,42.98261324564616,11.630000114440918,7.190997811116459 42240,2014-06-26,KO,41.90999984741211,42.04999923706055,41.779998779296875,31.320804595947266,16903300.0,3.0,0.3187251187390032,31.471296503368993,29.664389608081205,65.33720227010578,191.93140463235986,41.04618457588762,30.406579780578614,30.038834889729817,11.630000114440918,7.190997811116459 42241,2014-06-26,MCD,101.61000061035156,101.88999938964844,101.06999969482422,79.70823669433594,2783200.0,3.0,0.14898120168354012,80.70629970239037,78.59553821875221,54.71374035601597,-14.406018923899001,3.1886106663456197,79.638986714681,78.8956169128418,11.630000114440918,7.190997811116459 42242,2014-06-26,MMM,143.75,143.99000549316406,142.55999755859375,106.61888885498047,1490900.0,3.0,0.6259509443568874,107.9911982678932,105.2799313402611,58.0598092684458,33.32511436423033,9.550801447345075,105.90405146280925,103.75961494445801,11.630000114440918,7.190997811116459 42243,2014-06-26,MRK,56.068702697753906,56.078243255615234,55.582061767578125,41.97359848022461,7585738.0,3.0,0.3633236239116684,42.32254300562972,40.93755030186539,57.01382360794711,79.51262755554991,29.65271591001846,41.153042221069335,40.74745171864827,11.630000114440918,7.190997811116459 42244,2014-06-26,MSFT,41.93000030517578,41.939998626708984,41.43000030517578,35.7160758972168,23604400.0,3.0,0.3850627808275462,36.22075639641977,34.457172909610506,57.861660140066434,94.60060139368157,3.143337768303369,34.9729860941569,34.479549153645834,11.630000114440918,7.190997811116459 42245,2014-06-26,NKE,38.28499984741211,38.45500183105469,37.834999084472656,34.755218505859375,10522600.0,3.0,0.1566325236385424,34.96104273151816,33.557740837817775,55.3345673051345,82.34586715971662,3.0952303692235414,34.094779841105144,33.52017246882121,11.630000114440918,7.190997811116459 42246,2014-06-26,PG,79.23999786376953,79.29000091552734,78.58999633789062,59.88866424560547,7258800.0,3.0,-0.27917383043976685,61.534777866454476,60.07689472570861,42.8380513223795,-216.6033817187986,38.35956548827409,60.93330345153809,61.35758609771729,11.630000114440918,7.190997811116459 42247,2014-06-26,TRV,94.87999725341797,94.95999908447266,93.61000061035156,76.26194763183594,1215500.0,3.0,0.665160009017967,77.72271150324467,75.11431318547604,62.611919999854486,19.425229675645795,18.70483214383625,75.84619700113932,73.37348937988281,11.630000114440918,7.190997811116459 42248,2014-06-26,UNH,82.4800033569336,82.4800033569336,81.66000366210938,71.45677185058594,2915900.0,3.0,0.9013540628995713,71.62501301592133,67.25738749677399,61.870677287691784,162.09925173118958,30.33201926946514,68.73343963623047,67.92369702657064,11.630000114440918,7.190997811116459 42249,2014-06-26,V,52.45750045776367,52.46500015258789,51.88999938964844,48.99785232543945,8580400.0,3.0,-0.11541559429025483,50.41971519899053,48.67995406675654,47.585623162253725,-93.95827111877,18.824346392732018,49.52568384806315,48.954355557759605,11.630000114440918,7.190997811116459 42250,2014-06-26,VZ,49.40999984741211,49.40999984741211,48.869998931884766,31.060991287231445,9332600.0,3.0,0.10899017370479314,31.513357218019276,30.86488489318678,54.041706158703256,-46.21318602963967,10.812396831979147,31.149986712137856,30.55050449371338,11.630000114440918,7.190997811116459 42251,2014-06-26,WBA,73.91999816894531,74.41999816894531,73.20999908447266,55.445274353027344,4102900.0,3.0,0.7674797182724689,57.16070747606273,53.203960797863054,58.14008873741715,51.36426579688081,7.5071848899407865,54.049933369954424,51.99913082122803,11.630000114440918,7.190997811116459 42252,2014-06-26,WMT,75.5199966430664,75.61000061035156,74.69999694824219,61.541290283203125,6922100.0,3.0,-0.31562784608523486,63.78633778206055,61.29831035026367,43.351068164435084,-112.48443987798211,31.80411438124761,62.50439529418945,63.210195223490395,11.630000114440918,7.190997811116459 42253,2014-06-27,AAPL,22.704999923706055,23.0,22.6924991607666,20.420331954956055,256116000.0,4.0,0.23106585362214815,20.91631367460788,19.85917632325589,63.60131496732798,38.74668205267516,18.536818464443538,20.096190198262533,18.88579250971476,11.260000228881836,14.557021913113953 42254,2014-06-27,AMGN,119.47000122070312,119.5,117.5,91.79411315917969,3331900.0,4.0,0.8507477396994148,93.28197248380118,88.93309099276132,53.40942428502398,84.23428501186412,26.221759442084437,90.21582997639975,89.08656107584635,11.260000228881836,14.557021913113953 42255,2014-06-27,AXP,94.25,95.05000305175781,94.12999725341797,82.47929382324219,3630700.0,4.0,1.0346953119436222,84.21183350755777,79.79887129590904,59.580976080368785,58.11293869086424,20.278053707381282,80.5249875386556,78.23341445922851,11.260000228881836,14.557021913113953 42256,2014-06-27,BA,128.07000732421875,128.77999877929688,127.55999755859375,111.09899139404297,3687900.0,4.0,-0.895291437742685,120.78869945711503,109.29011752896895,45.977323182314656,-137.57404860828458,34.45228370984995,114.89103495279947,112.70447133382162,11.260000228881836,14.557021913113953 42257,2014-06-27,CAT,108.33999633789062,108.87999725341797,107.7300033569336,83.47859954833984,3632100.0,4.0,0.8037830856825963,84.93354625040234,79.88948231405078,59.36821471134112,80.16678548761836,13.910651337775503,81.42654774983724,80.53115526835124,11.260000228881836,14.557021913113953 42258,2014-06-27,CRM,56.93000030517578,57.59000015258789,56.91999816894531,57.380001068115234,3288100.0,4.0,1.2875387216758796,60.31819520440425,49.28180479559575,54.996627498924624,106.71190036460797,30.181018287388216,54.18400001525879,53.80049997965495,11.260000228881836,14.557021913113953 42259,2014-06-27,CSCO,24.600000381469727,24.780000686645508,24.479999542236328,18.36667823791504,34999300.0,4.0,0.12119328510807392,18.58998443355072,18.15750263462555,58.24425143634554,10.711750672412212,15.786892516453863,18.323055203755697,17.730413564046223,11.260000228881836,14.557021913113953 42260,2014-06-27,CVX,130.72999572753906,130.9499969482422,129.3000030517578,88.08893585205078,8674700.0,4.0,1.4966379243283257,91.26847919306574,81.20095821538153,63.983374044169544,87.87060864950837,25.414306117907987,85.20084050496419,83.77815119425456,11.260000228881836,14.557021913113953 42261,2014-06-27,DIS,84.12999725341797,85.38999938964844,84.12999725341797,78.50296783447266,17932200.0,4.0,0.41958498366236086,78.81011331174132,75.5858156433368,59.71693342574724,114.31166515793372,21.19627733669794,76.79762776692708,75.10746688842774,11.260000228881836,14.557021913113953 42262,2014-06-27,GS,167.25,167.64999389648438,166.3699951171875,140.46905517578125,3111200.0,4.0,1.7526756268910617,144.9856382595423,135.29305589328973,55.17216724978143,54.4978086071202,14.720944413319739,138.05215657552083,135.39585545857747,11.260000228881836,14.557021913113953 42263,2014-06-27,HD,80.6500015258789,81.47000122070312,80.62999725341797,65.6061782836914,5011000.0,4.0,0.4417553969042558,66.16180047359175,63.54483023319535,56.87805981231826,98.38584537710472,23.21902906704628,64.33556938171387,63.48713200887044,11.260000228881836,14.557021913113953 42264,2014-06-27,HON,88.26295471191406,88.98751068115234,88.19621276855469,73.53804016113281,2119954.0,4.0,0.10547814369101616,75.5322480708771,72.91029419596859,50.907982755483836,-17.192293318222553,7.82140419883752,73.6119603474935,73.1635752360026,11.260000228881836,14.557021913113953 42265,2014-06-27,IBM,171.86424255371094,174.43594360351562,171.7590789794922,116.77497863769531,4785973.0,4.0,-0.975225908786328,120.12886422247523,115.19863593011267,44.75292772379083,-100.24695606680439,13.271853260823367,118.13523890177409,120.65914751688639,11.260000228881836,14.557021913113953 42266,2014-06-27,INTC,30.8700008392334,31.0,30.700000762939453,23.811731338500977,30776300.0,4.0,0.8052446356079734,24.497241494601727,20.44403238540316,76.106586040199,118.84640094415317,67.63788911384218,21.765703773498537,21.026377296447755,11.260000228881836,14.557021913113953 42267,2014-06-27,JNJ,105.47000122070312,105.58999633789062,104.44999694824219,81.7591552734375,6463000.0,4.0,0.9243156313263086,82.54242144745771,78.7658579714876,63.322637551992976,123.23107821583287,36.96544739839265,79.85940322875976,78.43729184468587,11.260000228881836,14.557021913113953 42268,2014-06-27,JPM,57.33000183105469,57.70000076293945,57.2400016784668,44.07733917236328,10178600.0,4.0,0.4046372998352723,44.906504640586455,42.58006381034128,54.46806364283055,69.96976737314446,18.296345808473966,43.10481541951497,42.94494361877442,11.260000228881836,14.557021913113953 42269,2014-06-27,KO,41.9900016784668,42.290000915527344,41.90999984741211,31.440034866333008,18674400.0,4.0,0.338615567291388,31.59725208878748,29.656576722858023,66.33346160167017,188.03992615464216,47.05203248654512,30.45557581583659,30.090329774220784,11.260000228881836,14.557021913113953 42270,2014-06-27,MCD,101.25,101.66999816894531,101.1500015258789,79.66898345947266,2785500.0,4.0,0.13711594702161278,80.70750519102522,78.59669021302751,54.512045207831946,-19.894638418353882,3.1886106663456246,79.6332186381022,78.95647633870443,11.260000228881836,14.557021913113953 42271,2014-06-27,MMM,143.1699981689453,144.07000732421875,143.05999755859375,106.58922576904297,1981800.0,4.0,0.5748429049814519,107.96748232207494,105.3882137838821,57.95036632502644,40.21002189961968,10.55137815512886,105.99231618245443,103.86494153340658,11.260000228881836,14.557021913113953 42272,2014-06-27,MRK,55.696563720703125,55.83969497680664,54.847328186035156,41.25647735595703,18115414.0,4.0,0.29366797289409874,42.31692113388933,40.950550561056964,52.664258362110786,23.80146071699995,10.627509410968063,41.2022408803304,40.76528911590576,11.260000228881836,14.557021913113953 42273,2014-06-27,MSFT,41.61000061035156,42.290000915527344,41.5099983215332,36.1697998046875,74640000.0,4.0,0.40398034099606406,36.339420512924775,34.45065669654788,60.20848150302167,119.35900233270038,12.132209660957352,35.048607635498044,34.496523475646974,11.260000228881836,14.557021913113953 42274,2014-06-27,NKE,39.26499938964844,39.57500076293945,38.84000015258789,35.12601089477539,18138400.0,4.0,0.21542718883006273,35.04658318888979,33.50701864826841,57.26653238813286,203.24084698858167,26.46960067819064,34.16968510945638,33.545604674021405,11.260000228881836,14.557021913113953 42275,2014-06-27,PG,78.5999984741211,79.19000244140625,78.5199966430664,60.19336700439453,8974900.0,4.0,-0.28925291649290585,61.42920889560038,60.04762978848164,45.072691950951,-185.53244586009586,39.50855548362828,60.89496142069499,61.351556587219235,11.260000228881836,14.557021913113953 42276,2014-06-27,TRV,94.5199966430664,94.9000015258789,93.58999633789062,75.8661117553711,4143600.0,4.0,0.5624978274850605,77.62702930930686,75.2916772031443,60.076517352183224,3.4559279667581864,18.171108182626917,75.90233535766602,73.50489069620768,11.260000228881836,14.557021913113953 42277,2014-06-27,UNH,81.69000244140625,82.11000061035156,81.30999755859375,71.20494842529297,4755600.0,4.0,0.9220172397322557,71.8589511410201,67.26159100375529,60.776462219109746,135.81711389647728,24.133842203617263,68.90357131958008,67.93486569722494,11.260000228881836,14.557021913113953 42278,2014-06-27,V,52.025001525878906,52.474998474121094,51.96500015258789,49.07289123535156,12961200.0,4.0,-0.12080480199845312,50.28704478147895,48.68248456117242,47.967914665797615,-88.70054027090438,18.450778123422538,49.53998718261719,48.93491242726644,11.260000228881836,14.557021913113953 42279,2014-06-27,VZ,49.16999816894531,49.34000015258789,48.880001068115234,31.130422592163086,12388400.0,4.0,0.09878891142200175,31.450064693724148,30.887781299317847,54.69853796220321,-65.14611993393855,10.81239683197915,31.1786008199056,30.57182518641154,11.260000228881836,14.557021913113953 42280,2014-06-27,WBA,74.19000244140625,74.43000030517578,73.66000366210938,55.34815979003906,4082500.0,4.0,0.7254475757851395,57.1179507840437,53.410297430677986,57.824098531268746,52.29050496921274,7.595327604216508,54.20695419311524,52.099449666341144,11.260000228881836,14.557021913113953 42281,2014-06-27,WMT,74.80000305175781,75.37999725341797,74.66999816894531,61.894535064697266,13960800.0,4.0,-0.31665208184479354,63.73374829385487,61.233418988249625,45.56338866644875,-103.71125083840508,32.211432044215066,62.46359214782715,63.19150390625,11.260000228881836,14.557021913113953 42340,2014-06-30,AAPL,23.024999618530273,23.4325008392334,23.022499084472656,20.631240844726562,197929200.0,0.0,0.24307491455473595,20.916589560979425,19.928230080133858,65.26238689155875,84.65248421930941,32.15985745424888,20.15222078959147,18.946428616841633,11.569999694824219,8.388111845952324 42341,2014-06-30,AMGN,118.95999908447266,119.16999816894531,118.19999694824219,91.6238021850586,2422700.0,0.0,0.7939633966342541,93.31796327893534,89.04571317370139,53.011062770642155,82.25551584227539,26.221759442084437,90.38173294067383,89.02099533081055,11.569999694824219,8.388111845952324 42342,2014-06-30,AXP,95.0,95.33999633789062,94.55000305175781,82.42720794677734,2634300.0,0.0,0.9771807358830245,84.09607162697512,80.17355270163816,59.385081459746935,60.61713396212054,23.821370580851056,80.73843460083008,78.28974494934081,11.569999694824219,8.388111845952324 42343,2014-06-30,BA,127.91000366210938,127.91000366210938,126.19999694824219,109.96674346923828,5712900.0,0.0,-1.0644906606346467,120.7183705240989,108.6110842793679,44.03353706878366,-161.49855754589643,40.464949108922916,114.7878931681315,112.69249420166015,11.569999694824219,8.388111845952324 42344,2014-06-30,CAT,108.68000030517578,109.02999877929688,107.97000122070312,83.39418029785156,2249200.0,0.0,0.788921135895265,84.78651855726787,80.41330672959737,59.08530522039445,78.58852912223422,15.272868291698863,81.49407958984375,80.61710866292317,11.569999694824219,8.388111845952324 42345,2014-06-30,CRM,57.349998474121094,58.630001068115234,57.349998474121094,58.08000183105469,5393200.0,0.0,1.3163894753969174,60.66536578238759,49.504634293906356,56.21987606618447,116.8247881450459,37.5063141968486,54.393333435058594,53.83949998219808,11.569999694824219,8.388111845952324 42346,2014-06-30,CSCO,24.670000076293945,24.899999618530273,24.6200008392334,18.478219985961914,23992100.0,0.0,0.12283742647832341,18.59646135516414,18.156230295226482,59.545187353028645,72.8877467742767,21.922154570406608,18.334952799479165,17.752225621541342,11.569999694824219,8.388111845952324 42347,2014-06-30,CVX,130.14999389648438,130.6300048828125,129.3699951171875,88.21731567382812,5698900.0,0.0,1.421081472927753,91.31468223995233,81.71831718021369,64.30753196722803,79.78580387504823,25.41430611790799,85.36684621175131,83.91912689208985,11.569999694824219,8.388111845952324 42348,2014-06-30,DIS,85.44000244140625,86.06999969482422,85.06999969482422,78.90789794921875,6991400.0,0.0,0.5304220278658249,79.04562652771794,75.4855883770672,60.73955199796744,162.21640972955112,27.900607034482718,76.96175028483073,75.16958783467611,11.569999694824219,8.388111845952324 42349,2014-06-30,GS,166.8699951171875,167.91000366210938,166.3699951171875,141.0250244140625,1885200.0,0.0,1.616348610713402,144.59913727947063,136.30366423420125,56.07275415354616,55.81445087166857,16.300957241091385,138.37619120279948,135.42273381551107,11.569999694824219,8.388111845952324 42350,2014-06-30,HD,81.0199966430664,81.2300033569336,80.4800033569336,65.46871185302734,5045300.0,0.0,0.44857080024956986,66.21337465034586,63.5409672380819,56.222631055236015,83.33949008152307,20.107776413731422,64.44473228454589,63.514378484090166,11.569999694824219,8.388111845952324 42351,2014-06-30,HON,88.83496856689453,88.87310791015625,88.28202056884766,73.29357147216797,2469347.0,0.0,0.05012062196207978,75.55637521672064,72.84989614558405,49.904614768302025,-29.297868101768916,7.82140419883753,73.66969604492188,73.15216382344563,11.569999694824219,8.388111845952324 42352,2014-06-30,IBM,173.3556365966797,173.92926025390625,172.33270263671875,116.4921875,4418095.0,0.0,-0.9417094704457867,119.90802968412164,115.13542276949163,44.18251367088082,-97.61926617855814,13.271853260823383,118.01120681762696,120.54877751668295,11.569999694824219,8.388111845952324 42353,2014-06-30,INTC,30.8700008392334,31.0,30.65999984741211,23.788633346557617,21558400.0,0.0,0.7986903163151986,24.592256252815066,20.629245669792358,75.74379390194942,107.31628612039253,65.44694942069209,21.89606653849284,21.086875216166177,11.569999694824219,8.388111845952324 42354,2014-06-30,JNJ,105.62000274658203,106.0,104.5199966430664,81.47102355957031,6877800.0,0.0,0.8771896441228506,82.59809779090303,78.9009706600247,61.87360640031929,116.72863269071014,40.7324415150573,79.98234176635742,78.5286641438802,11.569999694824219,8.388111845952324 42355,2014-06-30,JPM,57.439998626708984,57.779998779296875,57.380001068115234,44.14628982543945,11549000.0,0.0,0.39151904378438473,44.81997265505198,42.84051471067068,54.81575774777994,72.0416667458307,19.708351510176808,43.21488749186198,42.906124877929685,11.569999694824219,8.388111845952324 42356,2014-06-30,KO,41.97999954223633,42.4900016784668,41.81999969482422,31.56672477722168,14058700.0,0.0,0.36044670286866065,31.73044872141218,29.657890321251394,67.36450685596252,171.79800397623828,51.45725465772024,30.499672826131185,30.14714136123657,11.569999694824219,8.388111845952324 42357,2014-06-30,MCD,101.2699966430664,101.4800033569336,100.5,79.1036148071289,4265700.0,0.0,0.08115659919897666,80.66022624543145,78.54267597624825,51.67380581322942,-86.8782195215904,9.865583802190256,79.59198735555013,79.00700429280599,11.569999694824219,8.388111845952324 42358,2014-06-30,MMM,143.9199981689453,143.92999267578125,143.05999755859375,106.25537872314453,1878400.0,0.0,0.5016184043167016,107.91147408521758,105.51246695482149,56.70586712914461,27.572854911107708,10.551378155128864,106.06576716105143,103.96298319498698,11.569999694824219,8.388111845952324 42359,2014-06-30,MRK,54.97137451171875,55.53435134887695,54.89503860473633,41.485965728759766,9154280.0,0.0,0.25405457835584144,42.30729681823063,40.98551934387874,53.830300271325385,18.662704657407716,10.627509410968068,41.25956344604492,40.78991731007894,11.569999694824219,8.388111845952324 42360,2014-06-30,MSFT,42.16999816894531,42.209999084472656,41.70000076293945,35.69895553588867,30793100.0,0.0,0.3766378001299415,36.35994329218483,34.5080388092556,56.811835302815496,100.71250040288722,12.132209660957342,35.10197054545085,34.51046772003174,11.569999694824219,8.388111845952324 42361,2014-06-30,NKE,38.755001068115234,38.8650016784668,38.54499816894531,35.067237854003906,8535800.0,0.0,0.25434792680939466,35.124024184476355,33.46711084054806,56.86323086170766,140.9708702177583,18.426652962614167,34.22760594685872,33.57418934504191,11.569999694824219,8.388111845952324 42362,2014-06-30,PG,79.01000213623047,79.45999908447266,78.43000030517578,59.86585235595703,10297700.0,0.0,-0.3199798314641029,61.42645036028769,59.915558993350004,43.19505221442999,-171.99077448179634,29.551755736881454,60.85078010559082,61.340446599324544,11.569999694824219,8.388111845952324 42363,2014-06-30,TRV,94.08000183105469,94.37999725341797,93.6500015258789,75.98728942871094,2153900.0,0.0,0.4853208577472401,77.54509708084514,75.44652736983845,60.58201030124035,-11.090973285269055,18.17110818262691,75.95689061482747,73.63389409383139,11.569999694824219,8.388111845952324 42364,2014-06-30,UNH,82.27999877929688,82.54000091552734,81.5999984741211,70.98784637451172,3916100.0,0.0,0.9103803373054262,72.01974949181026,67.33105464637335,59.8327323240846,138.59993388108418,28.593557103163945,69.06156895955404,67.93319702148438,11.569999694824219,8.388111845952324 42365,2014-06-30,V,52.165000915527344,52.935001373291016,52.125,49.40821075439453,9961600.0,0.0,-0.09690128740744086,50.20608860051995,48.697550620671464,49.66502338700255,-38.28421779811466,2.588663494574046,49.54702173868815,48.91969273885091,11.569999694824219,8.388111845952324 42366,2014-06-30,VZ,49.27000045776367,49.45000076293945,48.810001373291016,30.884258270263672,16795200.0,0.0,0.07003362997858531,31.364447381037852,30.902705595951897,51.97413953569391,-92.70362245193246,6.143348515532312,31.17565523783366,30.58592176437378,11.569999694824219,8.388111845952324 42367,2014-06-30,WBA,74.4800033569336,74.58000183105469,73.9800033569336,55.37057876586914,4022000.0,0.0,0.6860376095061866,57.06183173333662,53.62476914251788,57.87876910748065,55.50621770406397,8.985774186490806,54.373148854573564,52.190972900390626,11.569999694824219,8.388111845952324 42368,2014-06-30,WMT,75.4000015258789,75.69000244140625,74.94000244140625,61.67272186279297,6653800.0,0.0,-0.33154047546251064,63.68334304032653,61.1449833756891,44.436120234807454,-86.51662587129708,24.02820496290195,62.41046625773112,63.16530526479085,11.569999694824219,8.388111845952324 42369,2014-07-01,AAPL,23.3799991607666,23.517499923706055,23.282499313354492,20.762218475341797,152892000.0,1.0,0.2601619964791517,20.956273409420348,19.942778638309143,66.25180265334093,106.54025869354545,34.46233081102278,20.205132548014323,19.01291144688924,11.149999618530273,27.166319467767917 42370,2014-07-01,AMGN,119.38999938964844,120.5,119.05000305175781,93.12545013427734,2072500.0,1.0,0.8602158030407026,93.5935259390447,89.01706900114084,56.00415366520186,130.13491323667304,36.661669093439386,90.5940788269043,89.04486567179362,11.149999618530273,27.166319467767917 42371,2014-07-01,AXP,95.41999816894531,96.23999786376953,95.27999877929688,82.84420776367188,3026300.0,1.0,0.9542484381988459,83.904295097576,80.67985025764862,60.46172456484717,77.60107580148447,33.61062622320862,80.94782536824545,78.3792355855306,11.149999618530273,27.166319467767917 42372,2014-07-01,BA,127.66000366210938,128.3300018310547,127.36000061035156,110.76191711425781,3772500.0,1.0,-1.1214905512107265,120.47545123272486,108.18588757342748,45.70131344458321,-129.57923623168756,36.33643849479779,114.69569905598958,112.71382484436035,11.149999618530273,27.166319467767917 42373,2014-07-01,CAT,109.08000183105469,109.75,109.01000213623047,83.77790069580078,2346300.0,1.0,0.7988967780818115,84.70595651250856,80.853018707218,59.98200185295775,96.82464917186903,21.63523838049511,81.59077377319336,80.71428934733073,11.149999618530273,27.166319467767917 42374,2014-07-01,CRM,58.2400016784668,59.4900016784668,58.16999816894531,59.20000076293945,5288500.0,1.0,1.413336396948118,61.01014914240423,49.98485093388972,58.1047270948719,129.81511513986558,42.81025374895373,54.592333475748696,53.9193333307902,11.149999618530273,27.166319467767917 42375,2014-07-01,CSCO,24.989999771118164,25.110000610351562,24.770000457763672,18.64923858642578,34613200.0,1.0,0.13636822415323024,18.64235655257819,18.14007848312738,61.45017096995287,160.8686626325212,31.28698827604764,18.353046735127766,17.781597296396892,11.149999618530273,27.166319467767917 42376,2014-07-01,CVX,130.94000244140625,131.4199981689453,130.4600067138672,88.2105712890625,4000500.0,1.0,1.345152148710369,91.30640179428795,82.26651004042884,64.27609273647747,86.53586986037578,30.897374647084003,85.53780822753906,84.06267051696777,11.149999618530273,27.166319467767917 42377,2014-07-01,DIS,85.80999755859375,86.87000274658203,85.76000213623047,79.5797348022461,5608200.0,1.0,0.6648092954705191,79.44271219323575,75.32686330725254,62.378749856406856,206.04182014023462,34.86914457070141,77.12802047729492,75.26223297119141,11.149999618530273,27.166319467767917 42378,2014-07-01,GS,166.35000610351562,168.27000427246094,166.05999755859375,140.494384765625,2947800.0,1.0,1.4487895393517078,144.31534424593704,137.0094238204692,54.98213856020112,49.45000296613676,18.53487525805714,138.64784596761066,135.48063939412435,11.149999618530273,27.166319467767917 42379,2014-07-01,HD,81.31999969482422,81.97000122070312,81.22000122070312,66.16414642333984,5234600.0,1.0,0.504274847792928,66.37218680644557,63.475152823681384,58.712530783888,141.88295295153367,29.4961603513982,64.60012219746908,63.56232706705729,11.149999618530273,27.166319467767917 42380,2014-07-01,HON,88.9398422241211,90.39849853515625,88.73963165283203,74.58676147460938,4593707.0,1.0,0.10933862511038228,75.58129282346475,72.9298506701876,54.78160461047082,46.31316754813776,16.12261862774683,73.7524917602539,73.17472966512044,11.149999618530273,27.166319467767917 42381,2014-07-01,IBM,173.70936584472656,179.034423828125,173.70936584472656,119.75685119628906,6948683.0,1.0,-0.6442894079913088,120.14152613402354,115.02917165040029,51.5564684764774,54.62590423477908,21.892566880610488,117.99728291829427,120.50261522928874,11.149999618530273,27.166319467767917 42382,2014-07-01,INTC,30.989999771118164,31.09000015258789,30.8700008392334,23.8502254486084,28240000.0,1.0,0.7893666120036542,24.692049844616808,20.785045759326064,76.058611512005,103.82002192475869,66.4999784332502,22.02283655802409,21.151580238342284,11.149999618530273,27.166319467767917 42383,2014-07-01,JNJ,105.1500015258789,106.0,104.98999786376953,82.4444351196289,5129200.0,1.0,0.9079221758157416,82.8196991985315,78.94491643257201,64.69692539765168,130.83844777673895,40.73244151505731,80.13618087768555,78.6341978708903,11.149999618530273,27.166319467767917 42384,2014-07-01,JPM,57.150001525878906,57.9900016784668,57.08000183105469,44.41632080078125,14472200.0,1.0,0.3983203848682564,44.756450097964574,43.08580492217703,56.17167909440127,72.60488230488814,11.952434729566226,43.32068036397298,42.882660484313966,11.149999618530273,27.166319467767917 42385,2014-07-01,KO,42.38999938964844,42.45000076293945,42.150001525878906,31.51453971862793,11497700.0,1.0,0.3692803035286296,31.832436535288736,29.68371489293392,66.49673218753819,159.78659131125633,51.45725465772024,30.546468226114907,30.201234022776287,11.149999618530273,27.166319467767917 42386,2014-07-01,MCD,100.43000030517578,101.36000061035156,100.23999786376953,79.30777740478516,3787700.0,1.0,0.05267541881822524,80.65013246893389,78.51743650079268,52.59582686664303,-88.80054004767258,14.491056173695158,79.58482360839844,79.05820846557617,11.149999618530273,27.166319467767917 42387,2014-07-01,MMM,143.41000366210938,144.82000732421875,143.3800048828125,107.23455810546875,1767600.0,1.0,0.5166435080346616,107.94530246604758,105.60251781593483,59.354311748824,69.64825965241886,21.579462963194473,106.15858561197916,104.08078536987304,11.149999618530273,27.166319467767917 42388,2014-07-01,MRK,55.0572509765625,55.95419692993164,54.847328186035156,41.95927047729492,9262224.0,1.0,0.25787973832034083,42.326118994758254,41.040795754387254,56.13566656973352,47.687428027550794,18.442012213483068,41.321275075276695,40.823501396179196,11.149999618530273,27.166319467767917 42389,2014-07-01,MSFT,41.86000061035156,42.150001525878906,41.689998626708984,35.844486236572266,26917000.0,1.0,0.36253269950440625,36.33031892388185,34.6729258576123,57.577068673921495,97.95873460030326,11.793411398761243,35.16246770222982,34.542989349365236,11.149999618530273,27.166319467767917 42390,2014-07-01,NKE,38.8650016784668,39.27000045776367,38.8650016784668,35.27070999145508,7129200.0,1.0,0.29817422619888134,35.28364629815874,33.4182744019145,57.92445894012361,179.15165628460454,25.390008390367306,34.284044901529946,33.61480474472046,11.149999618530273,27.166319467767917 42391,2014-07-01,PG,78.87000274658203,79.41000366210938,78.51000213623047,60.391441345214844,8421200.0,1.0,-0.298479804660694,61.40439373243449,59.88810046922567,46.86941595689083,-124.66414952642674,29.551755736881447,60.83427505493164,61.34225298563639,11.149999618530273,27.166319467767917 42392,2014-07-01,TRV,94.87999725341797,95.80999755859375,94.73999786376953,76.90817260742188,1631100.0,1.0,0.4927846152829005,77.38965944334306,75.79106336549482,64.1504292002966,83.06487809588636,40.151755548867534,76.03705596923828,73.77530059814453,11.149999618530273,27.166319467767917 42393,2014-07-01,UNH,81.73999786376953,82.3499984741211,81.6500015258789,71.10944366455078,5482400.0,1.0,0.9005884700817575,72.18694402247331,67.370847115222,60.19089304745418,128.88345934952838,28.593557103163953,69.20777486165365,67.9439266204834,11.149999618530273,27.166319467767917 42394,2014-07-01,V,52.98749923706055,53.837501525878906,52.95750045776367,50.238285064697266,10993600.0,1.0,-0.010852420311621813,50.31808969575308,48.65425298613169,53.545191175830986,98.61382719280898,19.905759785952682,49.577426528930665,48.94682184855143,11.149999618530273,27.166319467767917 42395,2014-07-01,VZ,48.880001068115234,49.54999923706055,48.81999969482422,31.161975860595703,14298500.0,1.0,0.06886056904537696,31.367059016107227,30.905143094183302,54.61249179562847,-45.499579268205935,1.968247856674028,31.180283991495767,30.605479303995768,11.149999618530273,27.166319467767917 42396,2014-07-01,WBA,74.30000305175781,74.33000183105469,73.37999725341797,55.109130859375,4191900.0,1.0,0.626486519629907,56.90338096844388,53.94904136431979,56.987595599455425,37.52976034707651,2.397475012958053,54.47871602376302,52.291025479634605,11.149999618530273,27.166319467767917 42397,2014-07-01,WMT,75.2699966430664,75.41999816894531,74.75,61.84526443481445,6604500.0,1.0,-0.3256628524608587,63.61524272078466,61.09560551529933,45.52073301583499,-94.47049918671783,26.98893095592464,62.374045054117836,63.14402338663737,11.149999618530273,27.166319467767917 42398,2014-07-02,AAPL,23.467500686645508,23.514999389648438,23.272499084472656,20.753345489501953,113860000.0,2.0,0.26987668576627755,20.98930844799666,19.940000443299727,66.11982316220788,102.07193671068418,33.890828385030794,20.257621637980144,19.08363567988078,10.819999694824219,11.792431549042266 42399,2014-07-02,AMGN,120.08000183105469,121.22000122070312,120.0199966430664,93.68278503417969,1447000.0,2.0,0.9467796940574544,93.87297454399817,88.88314041571863,57.054454652910735,152.68471113881833,41.455668615273474,90.82139053344727,89.08174527486166,10.819999694824219,11.792431549042266 42400,2014-07-02,AXP,95.19000244140625,95.77999877929688,95.05999755859375,82.7225570678711,1595500.0,2.0,0.9157025832177652,83.53782597645599,81.341723431503,59.98187160315549,66.73432098758263,29.269928295517484,81.18299179077148,78.50391362508138,10.819999694824219,11.792431549042266 42401,2014-07-02,BA,128.14999389648438,128.5,127.33999633789062,110.30382537841797,2859000.0,2.0,-1.1899109965300738,120.26171454897347,107.73323631772574,44.903856336725184,-126.76703851895272,34.62441464751877,114.63923009236653,112.75316251118979,10.819999694824219,11.792431549042266 42402,2014-07-02,CAT,109.31999969482422,109.94999694824219,109.30000305175781,84.07718658447266,1849000.0,2.0,0.8214828731581179,84.50556785247531,81.45629967071804,60.677352061222635,101.94183039795605,23.344442388347673,81.79541625976563,80.82993609110514,10.819999694824219,11.792431549042266 42403,2014-07-02,CRM,59.16999816894531,59.47999954223633,58.66999816894531,58.90999984741211,3621800.0,2.0,1.4500515884125775,61.18733060942089,50.59166948213184,57.442301817680026,118.54308733070147,42.81025374895372,54.79300015767415,54.00166664123535,10.819999694824219,11.792431549042266 42404,2014-07-02,CSCO,24.969999313354492,25.139999389648438,24.8700008392334,18.75413703918457,30197200.0,2.0,0.15378319036756594,18.703427321372533,18.132625191750027,62.56859420294587,193.94872931458258,32.5228640613181,18.38033790588379,17.810982322692873,10.819999694824219,11.792431549042266 42405,2014-07-02,CVX,130.52999877929688,130.9199981689453,129.99000549316406,88.00109100341797,5136800.0,2.0,1.253623314657176,91.16189723865533,82.9434944544599,63.28202830384792,72.23923019692292,25.050897788977473,85.71192296346028,84.21902669270834,10.819999694824219,11.792431549042266 42406,2014-07-02,DIS,86.58000183105469,86.70999908447266,86.19999694824219,79.5521240234375,4439600.0,2.0,0.7603197216892568,79.76122132902265,75.21082228059649,62.26821972995748,197.05041041345032,34.86914457070141,77.29214324951172,75.37435798645019,10.819999694824219,11.792431549042266 42407,2014-07-02,GS,167.0,167.80999755859375,166.57000732421875,140.5617218017578,1877600.0,2.0,1.3063722579552461,144.01544534625032,137.68833272992157,55.09678874854122,47.16762786125837,18.534875258057145,138.95867716471355,135.60513814290366,10.819999694824219,11.792431549042266 42408,2014-07-02,HD,81.83999633789062,82.18000030517578,81.62000274658203,66.29351806640625,4185700.0,2.0,0.5524911432034969,66.55354471020506,63.410237791015625,59.159552649497954,159.660245447492,31.922979991702903,64.72069981892903,63.63373699188232,10.819999694824219,11.792431549042266 42409,2014-07-02,HON,89.84554290771484,90.18875885009766,89.588134765625,74.34230041503906,2371379.0,2.0,0.134987305159882,75.59332202930652,72.95172801952161,53.75814892108293,51.91865410645691,16.12261862774684,73.85552597045898,73.21192258199056,10.819999694824219,11.792431549042266 42410,2014-07-02,IBM,178.1453094482422,180.67877197265625,177.9827880859375,121.06785583496094,5327278.0,2.0,-0.2993440954848694,120.67918007511155,114.74086539607985,54.076765360704535,158.01577520900943,29.435112009988696,118.07225901285807,120.449019241333,10.819999694824219,11.792431549042266 42411,2014-07-02,INTC,30.989999771118164,31.049999237060547,30.799999237060547,23.8502254486084,16831200.0,2.0,0.773066084557243,24.749451718835658,20.987856401891882,76.058611512005,94.73149006143083,62.38536299080475,22.14960657755534,21.212086995442707,10.819999694824219,11.792431549042266 42412,2014-07-02,JNJ,105.69999694824219,105.97000122070312,105.30000305175781,82.43663787841797,3764900.0,2.0,0.9210316765518627,83.01076487162383,79.00148641011445,64.65725019253142,125.91362446797955,40.7324415150573,80.29981384277343,78.74643249511719,10.819999694824219,11.792431549042266 42413,2014-07-02,JPM,57.27000045776367,57.47999954223633,56.81999969482422,43.95339584350586,19189900.0,2.0,0.3621813206371485,44.57359782605016,43.398003660155894,53.3333259477498,42.282991788517215,5.61305512729262,43.413851801554365,42.86182409922282,10.819999694824219,11.792431549042266 42414,2014-07-02,KO,42.310001373291016,42.40999984741211,42.150001525878906,31.51453971862793,6707000.0,2.0,0.37199289317927864,31.912897481423055,29.737722025412882,66.49673218753819,139.69716728025188,51.45725465772024,30.596468671162924,30.25039571126302,10.819999694824219,11.792431549042266 42415,2014-07-02,MCD,101.0199966430664,101.08000183105469,100.3499984741211,78.938720703125,3216700.0,2.0,0.00032039338668710116,80.53213563141131,78.48545546355939,50.783965264742534,-106.828864690257,14.491056173695158,79.57989883422852,79.11442667643229,10.819999694824219,11.792431549042266 42416,2014-07-02,MMM,144.22999572753906,145.3000030517578,143.55999755859375,107.73157501220703,1621300.0,2.0,0.5621757099690541,107.9738247203637,105.79431035043709,60.619274456295614,91.83848844770822,26.78348816527582,106.30336049397786,104.22481155395508,10.819999694824219,11.792431549042266 42417,2014-07-02,MRK,55.79198455810547,56.393131256103516,55.696563720703125,42.34651565551758,7274168.0,2.0,0.2888292113322706,42.409753041199544,41.06856116778483,57.91429767472526,116.42695242751306,25.70218851157714,41.404198455810544,40.874571863810225,10.819999694824219,11.792431549042266 42418,2014-07-02,MSFT,41.72999954223633,41.900001525878906,41.529998779296875,35.87017822265625,20208100.0,2.0,0.34939977112922804,36.270822310607294,34.867686295349735,57.71390237526355,78.95395970923687,6.301293617880331,35.2258186340332,34.576930872599284,10.819999694824219,11.792431549042266 42419,2014-07-02,NKE,39.029998779296875,39.20500183105469,38.845001220703125,35.175750732421875,5577200.0,2.0,0.32153797598345335,35.39150317285375,33.38548123266383,57.2445497854279,160.91461791910922,24.827498109109232,34.35580012003581,33.66893819173177,10.819999694824219,11.792431549042266 42420,2014-07-02,PG,79.55999755859375,79.86000061035156,79.44000244140625,60.60472106933594,6276600.0,2.0,-0.2612198078943919,61.38797053959467,59.88166904780767,48.27394872737047,-33.02462474950508,14.049625219359068,60.81726226806641,61.33854548136393,10.819999694824219,11.792431549042266 42421,2014-07-02,TRV,94.91000366210938,95.25,94.43000030517578,76.43158721923828,1114500.0,2.0,0.45499830186990664,77.36953374490541,75.85144174947935,61.18501169882207,39.35167538986602,31.93892985139034,76.10401280721028,73.91144116719563,10.819999694824219,11.792431549042266 42422,2014-07-02,UNH,81.80000305175781,82.5199966430664,81.06999969482422,71.63043212890625,3693500.0,2.0,0.9242139961077385,72.42450827150508,67.33791696042853,61.70439193387368,121.26170249474649,17.910411359452464,69.38690338134765,67.96982116699219,10.819999694824219,11.792431549042266 42423,2014-07-02,V,53.720001220703125,53.872501373291016,53.5625,50.37663269042969,5768800.0,2.0,0.06772473539523105,50.44840413945799,48.60389803034181,54.15452474949606,130.17545090171333,20.627248413806974,49.63151473999024,48.99299068450928,10.819999694824219,11.792431549042266 42424,2014-07-02,VZ,49.52000045776367,49.72999954223633,49.31999969482422,31.34502410888672,11576100.0,2.0,0.08175890784690054,31.394585486166502,30.909807709939454,56.251227597823714,54.42468115756206,5.206340984527958,31.201533953348797,30.627255312601726,10.819999694824219,11.792431549042266 42425,2014-07-02,WBA,73.76000213623047,74.12999725341797,72.8499984741211,54.55638885498047,5240300.0,2.0,0.5285968560471588,56.89026589286592,53.848621131059865,55.1310740615376,14.89304975658652,3.131793184941334,54.582291793823245,52.39363721211751,10.819999694824219,11.792431549042266 42426,2014-07-02,WMT,75.26000213623047,75.9000015258789,75.25,62.12456512451172,4366800.0,2.0,-0.2950662226978409,63.462824856355795,61.123972857877604,47.245154818417,-39.37913846491676,14.896807325376663,62.372128041585285,63.12739651997884,10.819999694824219,11.792431549042266 42427,2014-07-03,AAPL,23.417499542236328,23.524999618530273,23.299999237060547,20.875450134277344,91567200.0,3.0,0.2841529332437922,21.037405427075733,19.926346747301707,67.0541422509053,110.03703690401133,34.189830423326576,20.31248950958252,19.15641072591146,10.319999694824219,11.948502606853351 42428,2014-07-03,AMGN,121.44999694824219,122.8499984741211,120.72000122070312,95.09153747558594,1963400.0,3.0,1.116190006344496,94.56760690510887,88.58404485880715,59.57772918428522,192.76273708477393,50.518987936814554,91.06289291381836,89.15288174947104,10.319999694824219,11.948502606853351 42429,2014-07-03,AXP,95.58000183105469,95.94000244140625,95.22000122070312,83.26995086669922,1633800.0,3.0,0.9187342239998628,83.33788121180847,81.80579707188294,61.40760370292601,75.22216030349448,31.012370238471256,81.41410471598307,78.63930842081706,10.319999694824219,11.948502606853351 42430,2014-07-03,BA,127.98999786376953,128.6199951171875,127.69999694824219,111.07305908203125,1997500.0,3.0,-1.1685931468877016,119.69484136160162,107.58186228219722,46.52477193387064,-109.52705055334802,33.36081604805668,114.56864369710287,112.82594807942708,10.319999694824219,11.948502606853351 42431,2014-07-03,CAT,109.9000015258789,111.16000366210938,109.69000244140625,85.24363708496094,2876200.0,3.0,0.9228670858846755,84.90734929295533,81.37068949488648,63.2518194838914,128.7737055287125,32.82069634008793,82.00517450968424,80.94874827067058,10.319999694824219,11.948502606853351 42432,2014-07-03,CRM,59.0,59.08000183105469,57.959999084472656,58.7599983215332,2415000.0,3.0,1.4503263136959532,61.25165897815233,51.266341052365256,57.09401616150816,98.4702342495005,32.22361996022773,55.078666814168294,54.06083329518636,10.319999694824219,11.948502606853351 42433,2014-07-03,CSCO,25.149999618530273,25.25,25.1299991607666,18.8740234375,19598800.0,3.0,0.1752384670066114,18.79262794224342,18.094159090837636,63.80995198345181,253.0360971862693,36.96672938593747,18.402702395121256,17.841250038146974,10.319999694824219,11.948502606853351 42434,2014-07-03,CVX,131.44000244140625,131.58999633789062,130.72000122070312,88.6498031616211,3514000.0,3.0,1.219375502139897,91.11089819633008,83.51278420723438,65.0153331300657,80.9325662533075,29.826979982960815,85.87027053833008,84.38105748494466,10.319999694824219,11.948502606853351 42435,2014-07-03,DIS,86.69999694824219,86.9800033569336,86.5,79.92025756835938,3210400.0,3.0,0.855851994000389,80.09579952734876,75.06582919579577,63.16836983016929,198.02412741333913,37.20964829059984,77.43479181925456,75.48586972554524,10.319999694824219,11.948502606853351 42436,2014-07-03,GS,167.8300018310547,169.89999389648438,167.72000122070312,142.72628784179688,1801200.0,3.0,1.3525762685115126,143.8172245038879,138.46601829396369,58.60270827100291,84.60821379900435,30.789221666233978,139.25772145589193,135.7936922709147,10.319999694824219,11.948502606853351 42437,2014-07-03,HD,82.06999969482422,82.3499984741211,81.80000305175781,66.35013580322266,2764000.0,3.0,0.5884877622802804,66.73611336876948,63.362713993291074,59.35876399992571,169.72376620154506,33.89208435316651,64.83994827270507,63.70635840098063,10.319999694824219,11.948502606853351 42438,2014-07-03,HON,90.36036682128906,90.7512435913086,90.26502990722656,74.81542205810547,1595814.0,3.0,0.19128600544144092,75.58552093400031,72.95400924788446,55.42542636852332,94.23609136026329,23.299675690753777,73.95067520141602,73.25608520507812,10.319999694824219,11.948502606853351 42439,2014-07-03,IBM,180.10516357421875,180.50669860839844,179.11090087890625,121.15782165527344,2533830.0,3.0,-0.018499707194393977,121.04791438855041,114.53600589953554,54.24574871736689,164.38298724065365,29.435112009988686,118.11810099283854,120.41002006530762,10.319999694824219,11.948502606853351 42440,2014-07-03,INTC,31.079999923706055,31.360000610351562,31.020000457763672,23.973403930664062,20437600.0,3.0,0.7613113498323649,24.790617363584207,21.21460228668435,76.70566878812234,97.86367065157538,66.32488467557171,22.27637659708659,21.269303671518962,10.319999694824219,11.948502606853351 42441,2014-07-03,JNJ,105.87000274658203,106.25,105.11000061035156,82.09402465820312,4199100.0,3.0,0.8934755962960281,83.13005146282087,79.05352245075333,62.90377882611062,112.16386914967552,43.546706832089846,80.42908426920573,78.85076573689778,10.319999694824219,11.948502606853351 42442,2014-07-03,JPM,57.22999954223633,57.650001525878906,57.0,44.015132904052734,12599800.0,3.0,0.3346647102360265,44.53316729552217,43.50116879456572,53.65639654312677,49.52599597495156,9.206482132125531,43.49886563618978,42.84393170674642,10.319999694824219,11.948502606853351 42443,2014-07-03,KO,42.2599983215332,42.31999969482422,42.0099983215332,31.469844818115234,7537700.0,3.0,0.3663135010620593,31.974405245805254,29.79881729600383,65.72077665562607,115.27895865025572,41.398142767160806,30.637829526265463,30.295360851287843,10.319999694824219,11.948502606853351 42444,2014-07-03,MCD,101.31999969482422,101.31999969482422,100.73999786376953,79.29206848144531,2295800.0,3.0,-0.012514865229391603,80.37738700634029,78.52477745288823,52.40780077312206,-53.71147154328236,8.61208355078533,79.56000849405925,79.16264266967774,10.319999694824219,11.948502606853351 42445,2014-07-03,MMM,145.25,145.72999572753906,145.0,107.86507415771484,1142200.0,3.0,0.6020920312405735,108.11199198823344,105.7822455300771,60.95690217158244,135.23002635113363,31.158197420065036,106.42081222534179,104.36565577189127,10.319999694824219,11.948502606853351 42446,2014-07-03,MRK,56.66984558105469,56.72710037231445,56.364505767822266,42.454078674316406,5470665.0,3.0,0.3183663986807588,42.51059493642845,41.07777519601784,58.399003570406606,160.95253316354635,30.718326681171693,41.476946640014646,40.92921466827393,10.319999694824219,11.948502606853351 42447,2014-07-03,MSFT,41.90999984741211,41.9900016784668,41.560001373291016,35.7845458984375,15969300.0,3.0,0.328297607408949,36.28847593201576,34.90054041014733,57.0791082618067,76.0462151243339,8.989739893136765,35.26719589233399,34.609161885579425,10.319999694824219,11.948502606853351 42448,2014-07-03,NKE,38.76499938964844,39.310001373291016,38.5,35.47419738769531,4568600.0,3.0,0.3599863681044795,35.55969639023187,33.33395252029059,58.81624210491256,152.19110996657068,15.290626736345962,34.42322896321615,33.7123441696167,10.319999694824219,11.948502606853351 42449,2014-07-03,PG,79.93000030517578,80.13999938964844,79.63999938964844,60.92465591430664,5501100.0,3.0,-0.2035287708531186,61.37349536608603,59.88624050427529,50.31226565095674,14.595734451733875,5.64161226832384,60.80431238810221,61.329337946573894,10.319999694824219,11.948502606853351 42450,2014-07-03,TRV,94.63999938964844,94.8499984741211,94.3499984741211,76.60929107666016,828900.0,3.0,0.4343842808207796,77.36943295614294,75.88546816690392,61.86498150786937,25.867307088366562,29.83995245877321,76.17180709838867,74.05415725708008,10.319999694824219,11.948502606853351 42451,2014-07-03,UNH,82.58999633789062,83.44000244140625,82.31999969482422,72.37723541259766,2183400.0,3.0,0.9917657215096511,72.78708835259845,67.31601528509687,63.7481577039099,161.70256581063742,28.046221035156144,69.5603874206543,68.01421254475912,10.319999694824219,11.948502606853351 42452,2014-07-03,V,53.82749938964844,54.25,53.775001525878906,50.768218994140625,5571600.0,3.0,0.15975389602687073,50.650202209258126,48.50269467184539,55.850160632084425,165.17740423848295,28.09516127414891,49.68161595662435,49.04888464609782,10.319999694824219,11.948502606853351 42453,2014-07-03,VZ,49.900001525878906,49.939998626708984,49.349998474121094,31.376590728759766,8238600.0,3.0,0.09345085341805515,31.42675019997874,30.904784567172136,56.531213316636986,83.57525568333944,12.853334001728042,31.212895838419595,30.643035316467284,10.319999694824219,11.948502606853351 42454,2014-07-03,WBA,73.30999755859375,74.37000274658203,73.2300033569336,55.258514404296875,4730100.0,3.0,0.5018887947121655,56.739238830343496,53.8786437074983,56.973016778201334,31.735845131533104,0.5047040645887793,54.71001828511556,52.52381159464518,10.319999694824219,11.948502606853351 42455,2014-07-03,WMT,75.61000061035156,76.05000305175781,75.5199966430664,62.23135757446289,2874000.0,3.0,-0.2592128703495291,63.24552160933522,61.21229470536205,47.89747797263641,-17.977609517090567,11.35471070328038,62.37459195454915,63.10071086883545,10.319999694824219,11.948502606853351 42543,2014-07-07,AAPL,23.53499984741211,23.997499465942383,23.524999618530273,21.30614471435547,225872000.0,0.0,0.326457219755266,21.19005675686218,19.8568531476178,70.06625413422177,178.89625020848277,46.4277535352193,20.38069903055827,19.232747554779053,11.329999923706055,21.397597609286223 42544,2014-07-07,AMGN,121.8499984741211,123.11000061035156,120.04000091552734,93.00936889648438,3075700.0,0.0,1.0700998514690525,94.71906413378099,88.61371403394361,54.66668766392503,143.10712886376834,40.79853508200145,91.19964116414388,89.16339823404948,11.329999923706055,21.397597609286223 42545,2014-07-07,AXP,95.5,95.66000366210938,95.12000274658203,82.8876724243164,1962800.0,0.0,0.8801443890492919,83.36989465768764,81.8163564104276,59.86672017847307,64.5182769564705,28.891060135426393,81.62407506306967,78.7360398610433,11.329999923706055,21.397597609286223 42546,2014-07-07,BA,128.10000610351562,129.5,127.7699966430664,111.5743637084961,3157000.0,0.0,-1.0985837144654198,118.69278576995868,107.79220568511946,47.56476180401829,-90.3007189052229,24.220449583422752,114.48941497802734,112.86798210144043,11.329999923706055,21.397597609286223 42547,2014-07-07,CAT,110.18000030517578,110.44999694824219,109.56999969482422,84.53765106201172,2697100.0,0.0,0.9354641842142684,85.08887712021543,81.34111174086856,60.76110825734724,105.58402997359374,31.102506524030133,82.18628311157227,81.04816525777181,11.329999923706055,21.397597609286223 42548,2014-07-07,CRM,58.720001220703125,58.720001220703125,57.189998626708984,57.34000015258789,4332400.0,0.0,1.3207374118944557,61.08174068319071,51.9902594388796,53.893948774618636,70.20325178911091,21.759599038050904,55.21433347066243,54.06733328501384,11.329999923706055,21.397597609286223 42549,2014-07-07,CSCO,25.0,25.25,24.969999313354492,18.903995513916016,21293500.0,0.0,0.19244207198484276,18.871012916868022,18.05983844726772,64.1177112541407,206.18941189471633,24.244330769377818,18.428544553120933,17.869786516825357,11.329999923706055,21.397597609286223 42550,2014-07-07,CVX,130.44000244140625,130.63999938964844,130.02000427246094,88.16326904296875,3660000.0,0.0,1.1398353147521902,90.98427896785556,84.06376485538662,62.71826018767906,61.14754603906978,21.20119763958603,86.02433853149414,84.5204626719157,11.329999923706055,21.397597609286223 42551,2014-07-07,DIS,86.61000061035156,86.81999969482422,86.31999969482422,79.69017791748047,4897800.0,0.0,0.9025919845557979,80.35698697031319,74.98686297475518,62.20884580167192,165.09594210776802,33.783613440427914,77.56486307779947,75.57974179585774,11.329999923706055,21.397597609286223 42552,2014-07-07,GS,168.97000122070312,168.97000122070312,166.89999389648438,141.3113250732422,1774000.0,0.0,1.2604874944642006,143.82738077023,138.58977621219188,55.66374349447328,57.18481830054026,23.027525851184834,139.49561106363933,135.936279296875,11.329999923706055,21.397597609286223 42553,2014-07-07,HD,81.7300033569336,82.08999633789062,81.13999938964844,65.84069061279297,6071000.0,0.0,0.5693443259981308,66.80349475810239,63.358407097366374,56.780706502667464,121.9190352284546,19.5419982729934,64.92345593770345,63.761779594421384,11.329999923706055,21.397597609286223 42554,2014-07-07,HON,90.30316162109375,90.34129333496094,89.6834716796875,74.42117309570312,3056632.0,0.0,0.2017647165764913,75.50139056079517,72.97348202831616,53.75468216248451,50.208768311901984,12.646806943887984,74.0276880900065,73.27746073404948,11.329999923706055,21.397597609286223 42555,2014-07-07,IBM,179.35946655273438,179.9904327392578,179.1969451904297,120.84293365478516,3094800.0,0.0,0.1766266221360695,121.26985653724552,114.42139254722713,53.532516511078555,144.36711152861406,29.4351120099887,118.16865641276041,120.33009974161784,11.329999923706055,21.397597609286223 42556,2014-07-07,INTC,31.09000015258789,31.200000762939453,30.920000076293945,23.888723373413086,22233400.0,0.0,0.736670742847469,24.829329064251624,21.396070906756677,75.25914758948915,87.22765702690413,60.527426831501494,22.40160706837972,21.324218559265137,11.329999923706055,21.397597609286223 42557,2014-07-07,JNJ,105.41999816894531,106.73999786376953,105.2699966430664,82.91168975830078,7014900.0,0.0,0.9269308622424575,83.38015477735132,79.05962335985572,65.23165596657847,125.67621198733326,48.15223834388405,80.57211227416992,78.95725580851237,11.329999923706055,21.397597609286223 42558,2014-07-07,JPM,56.88999938964844,56.9900016784668,56.400001525878906,43.72195053100586,13916100.0,0.0,0.2859045018412587,44.52671459685289,43.51498919953382,51.89156791407854,3.1862994766196904,4.509224062648497,43.56312535603841,42.815789985656735,11.329999923706055,21.397597609286223 42559,2014-07-07,KO,41.959999084472656,42.20000076293945,41.93000030517578,31.40277671813965,8991900.0,0.0,0.3523391602193229,32.01737145851262,29.864350419539136,64.55148182073111,95.60152401897938,35.88564926258914,30.68410453796387,30.338098557790122,11.329999923706055,21.397597609286223 42560,2014-07-07,MCD,100.75,100.75,99.81999969482422,78.65604400634766,3951700.0,0.0,-0.07316535514745226,80.3251849202806,78.43642625525649,49.374385710134426,-147.87775449071754,24.49858449148621,79.52177378336589,79.1967534383138,11.329999923706055,21.397597609286223 42561,2014-07-07,MMM,145.47999572753906,145.5800018310547,144.5,107.4941635131836,1257900.0,0.0,0.596915741148905,108.13789183639085,105.77637284256423,59.49095149027821,106.93825397615464,22.09054557379057,106.53455429077148,104.48803049723307,11.329999923706055,21.397597609286223 42562,2014-07-07,MRK,56.211830139160156,56.917938232421875,55.81106948852539,41.9664306640625,9721458.0,0.0,0.29897926659814544,42.491255939687086,41.17619897059124,55.406261416270766,117.84461546304999,16.75485433748242,41.53557510375977,40.95129241943359,11.329999923706055,21.397597609286223 42563,2014-07-07,MSFT,41.75,42.119998931884766,41.709999084472656,35.94721221923828,21952400.0,0.0,0.3209995205990097,36.326473603039645,34.90620233079825,57.98717446025216,90.14047325755938,12.850623236644557,35.321129608154294,34.634894688924156,11.329999923706055,21.397597609286223 42564,2014-07-07,NKE,39.0,39.415000915527344,38.970001220703125,35.56462860107422,5464800.0,0.0,0.3932212294591011,35.72170799169052,33.281370087533105,59.285380872125245,172.40102748618554,17.34507341234936,34.48360506693522,33.75244909922282,11.329999923706055,21.397597609286223 42565,2014-07-07,PG,79.75,80.19999694824219,79.66000366210938,61.08462142944336,6673600.0,0.0,-0.14324904238133485,61.3929494501262,59.878972089180444,51.30478001190257,31.650802055189857,3.887315076170128,60.79263127644857,61.32103341420491,11.329999923706055,21.397597609286223 42566,2014-07-07,TRV,94.5,94.7699966430664,94.3499984741211,76.37501525878906,1319100.0,0.0,0.394594777082375,77.362460463002,75.90778871302341,60.42142107290788,10.123632751708799,29.83995245877321,76.22777557373047,74.17837956746419,11.329999923706055,21.397597609286223 42567,2014-07-07,UNH,82.98999786376953,83.0999984741211,81.79000091552734,71.39599609375,2558500.0,0.0,0.9551131878109373,72.92579702304754,67.40862604213801,59.43665658391839,113.91813492056379,18.998100112334367,69.68330154418945,68.03173433939615,11.329999923706055,21.397597609286223 42568,2014-07-07,V,54.10749816894531,54.38750076293945,53.90999984741211,50.8221435546875,6612400.0,0.0,0.23433763188130996,50.821510068677846,48.419083269334855,56.08156171432331,163.69580905626472,30.63621595579955,49.739220809936526,49.08636875152588,11.329999923706055,21.397597609286223 42569,2014-07-07,VZ,49.61000061035156,49.880001068115234,49.54999923706055,31.401840209960938,13930000.0,0.0,0.10356044627283367,31.457652961530275,30.894711960039547,56.760195328943325,96.96884702487849,12.853334001728037,31.219207954406738,30.66165558497111,11.329999923706055,21.397597609286223 42570,2014-07-07,WBA,73.87000274658203,73.95999908447266,73.23999786376953,54.95974349975586,3233200.0,0.0,0.45141056857791284,56.64966920220326,53.85990683234264,55.96174365283201,14.167008170398837,0.5047040645887827,54.80338605244955,52.62794151306152,11.329999923706055,21.397597609286223 42571,2014-07-07,WMT,75.69000244140625,76.20999908447266,75.55000305175781,62.4942512512207,5028000.0,0.0,-0.20719706884980837,63.0393860946252,61.324774443094526,49.48806449634933,-0.49975413998264373,7.573465546492986,62.3932133992513,63.08126443227132,11.329999923706055,21.397597609286223 42572,2014-07-08,AAPL,24.0674991607666,24.200000762939453,23.479999542236328,21.168502807617188,260888000.0,1.0,0.3449013124132847,21.258839017764046,19.824702661618275,68.01059369974297,170.85880715042833,50.633444600868515,20.437067794799805,19.310385767618815,11.979999542236328,22.232860849397092 42573,2014-07-08,AMGN,119.98999786376953,120.9800033569336,119.0999984741211,92.85454559326172,2455400.0,1.0,1.0094438842700129,94.80731090664933,88.80102725863388,54.322249627887345,88.70112181854759,28.532821487767585,91.34490331013997,89.2469046274821,11.979999542236328,22.232860849397092 42574,2014-07-08,AXP,94.91999816894531,95.01000213623047,93.56999969482422,82.16649627685547,2828700.0,1.0,0.7823503312244924,83.31946850846819,81.77989672590681,57.07189432288467,17.1166682847991,1.6263413133245526,81.7917605082194,78.86940689086914,11.979999542236328,22.232860849397092 42575,2014-07-08,BA,128.88999938964844,128.97000122070312,125.91999816894531,109.5864486694336,5724300.0,1.0,-1.1897936640943954,117.65506360137364,107.86448977387049,44.05040589538778,-115.68652019904587,34.334449337150204,114.32750015258789,112.92329648335775,11.979999542236328,22.232860849397092 42576,2014-07-08,CAT,110.20999908447266,110.37999725341797,109.4000015258789,84.00041198730469,2450600.0,1.0,0.8918164668694857,85.14644234715766,81.33803183497125,58.93421731777294,91.72132353201407,28.58362462769175,82.32518259684245,81.1479098002116,11.979999542236328,22.232860849397092 42577,2014-07-08,CRM,57.34000015258789,57.34000015258789,54.06999969482422,54.88999938964844,9256400.0,1.0,1.0087148506258146,60.72296187656165,52.66703827602624,48.992752838185844,6.469806128529613,9.322815130095433,55.26366678873698,54.07299995422363,11.979999542236328,22.232860849397092 42578,2014-07-08,CSCO,25.209999084472656,25.309999465942383,25.059999465942383,18.78411102294922,34622900.0,1.0,0.19416417265151864,18.912134834136797,18.053023628387617,61.93824422125681,188.2366350382807,26.963796651443104,18.44692045847575,17.9021497408549,11.979999542236328,22.232860849397092 42579,2014-07-08,CVX,129.6999969482422,130.3800048828125,129.52000427246094,87.7780990600586,4687600.0,1.0,1.0338021172817804,90.75822526089313,84.66349944003461,60.954548854976196,49.44982676802201,15.349436744619096,86.1714235941569,84.68036028544108,11.979999542236328,22.232860849397092 42580,2014-07-08,DIS,86.19000244140625,86.31999969482422,85.68000030517578,79.01836395263672,4733600.0,1.0,0.8753336895383796,80.40617264231614,74.97265044728348,59.47974631710061,111.37271416899422,22.18770817690171,77.64278361002604,75.70781936645508,11.979999542236328,22.232860849397092 42581,2014-07-08,GS,166.74000549316406,166.77999877929688,163.72999572753906,138.8940887451172,2422200.0,1.0,0.9811456710215793,143.9134006503107,138.41194877595885,51.13198551522944,-13.259174414017982,1.201680855856355,139.64425354003907,136.0690778096517,11.979999542236328,22.232860849397092 42582,2014-07-08,HD,81.41999816894531,81.52999877929688,80.55000305175781,65.30699157714844,7322900.0,1.0,0.5052833707854916,66.81196598135999,63.3620673743529,54.22826572874967,60.88308178390694,8.43641387549908,64.9784543355306,63.82143688201904,11.979999542236328,22.232860849397092 42583,2014-07-08,HON,89.91227722167969,90.11248779296875,89.48326110839844,74.28712463378906,2537211.0,1.0,0.19698189538628696,75.2785852908654,73.07012305264045,53.190718257659576,27.99414491173474,9.175544071080752,74.08656489054361,73.32105763753255,11.979999542236328,22.232860849397092 42584,2014-07-08,IBM,179.397705078125,179.8087921142578,178.1739959716797,120.31594848632812,3279315.0,1.0,0.2854518339894554,121.3852541084256,114.3702619438205,52.341073157765045,115.40338159457787,20.586490903516268,118.19607594807943,120.25161895751953,11.979999542236328,22.232860849397092 42585,2014-07-08,INTC,31.0,31.079999923706055,30.700000762939453,23.703950881958008,37608700.0,1.0,0.6942306298760172,24.77665293918127,21.670466201443727,72.18638165534671,74.90169210662944,48.36564827372404,22.51708590189616,21.38305072784424,11.979999542236328,22.232860849397092 42586,2014-07-08,JNJ,106.20999908447266,106.25,105.5199966430664,82.32765197753906,6268400.0,1.0,0.8959890298349649,83.4936898164319,79.14077368454465,62.34102240110236,104.5466163327767,48.15223834388405,80.69515177408854,79.08507397969564,11.979999542236328,22.232860849397092 42587,2014-07-08,JPM,56.349998474121094,56.470001220703125,55.630001068115234,43.01987075805664,18343400.0,1.0,0.18843752475150666,44.64799250283553,43.296393788668375,47.98197932229255,-66.09062690328558,18.543776314224342,43.604493077596025,42.799825477600095,11.979999542236328,22.232860849397092 42588,2014-07-08,KO,41.970001220703125,42.25,41.90999984741211,31.25373649597168,10090500.0,1.0,0.3254860930018495,32.02554056376741,29.955694177443533,62.01501637685181,84.09088877601704,37.51322187533866,30.725411542256673,30.37958510716756,11.979999542236328,22.232860849397092 42589,2014-07-08,MCD,99.79000091552734,100.56999969482422,99.7300033569336,78.59321594238281,3115100.0,1.0,-0.12486167736368259,80.33063170951806,78.32968399482763,49.084063993580195,-149.36843074494132,25.846530579259923,79.49312871297201,79.21579564412436,11.979999542236328,22.232860849397092 42590,2014-07-08,MMM,145.22000122070312,145.39999389648438,144.47999572753906,107.23455810546875,1596700.0,1.0,0.5653485213317566,108.05058132793287,105.80730441425463,58.47278696784343,91.37853358568974,21.73061753867713,106.61911900838216,104.62905731201172,11.979999542236328,22.232860849397092 42591,2014-07-08,MRK,55.97328186035156,55.98282241821289,55.257633209228516,41.71543502807617,8667065.0,1.0,0.26036030307469815,42.45635159181475,41.25868327451826,53.93457891133865,25.45437665029832,4.78918226364006,41.57824490865072,40.984015401204424,11.979999542236328,22.232860849397092 42592,2014-07-08,MSFT,41.869998931884766,42.0,41.61000061035156,35.76742935180664,31218200.0,1.0,0.29728187888044744,36.338118877164995,34.9382166483477,56.61763541982716,69.99433318630763,9.046700003373788,35.368499501546225,34.67335770924886,11.979999542236328,22.232860849397092 42593,2014-07-08,NKE,39.154998779296875,39.20500183105469,38.53499984741211,35.12150573730469,8044400.0,1.0,0.3794299524480991,35.77381079040378,33.2744886175552,56.04891087306025,105.38663844017066,5.96387120878884,34.51463584899902,33.793507703145345,11.979999542236328,22.232860849397092 42594,2014-07-08,PG,80.02999877929688,80.8499984741211,79.91000366210938,61.366477966308594,9150200.0,1.0,-0.0719045850266582,61.46307065262755,59.84465258345644,53.01545547280932,103.83135302809053,12.869220746819185,60.79364751180013,61.32246475219726,11.979999542236328,22.232860849397092 42595,2014-07-08,TRV,94.41999816894531,94.58000183105469,93.8499984741211,76.04383087158203,2444700.0,1.0,0.3325045905348105,77.3852203685147,75.84302365003998,58.427655058843236,-38.00262012526757,16.59330752805725,76.27672119140625,74.30819155375163,11.979999542236328,22.232860849397092 42596,2014-07-08,UNH,82.0199966430664,82.06999969482422,81.37999725341797,71.14415740966797,2967300.0,1.0,0.8954226388859183,73.00529866118181,67.54995112519514,58.38818516212696,75.51956548734084,12.428418908519674,69.78543294270834,68.06522572835287,11.979999542236328,22.232860849397092 42597,2014-07-08,V,54.192501068115234,54.22249984741211,53.287498474121094,50.4751091003418,12149200.0,1.0,0.2624180082652643,50.90941369836233,48.394021817995096,54.190655878189546,100.02762813564058,11.557333918712688,49.764154052734376,49.14143422444661,11.979999542236328,22.232860849397092 42598,2014-07-08,VZ,49.0099983215332,49.06999969482422,48.7599983215332,31.108362197875977,12848400.0,1.0,0.08688954003806515,31.44505751272944,30.889321301967826,53.37921679692412,-123.68825289173947,16.20482042528975,31.209635988871256,30.6807497660319,11.979999542236328,22.232860849397092 42599,2014-07-08,WBA,73.13999938964844,73.25,71.05999755859375,53.12227249145508,8850500.0,1.0,0.26013893697206214,56.760105633934785,53.46563212851639,50.283309971593056,-86.1680818851827,21.309645708264714,54.83650042215983,52.727716000874835,11.979999542236328,22.232860849397092 42600,2014-07-08,WMT,76.08999633789062,76.9800033569336,76.02999877929688,62.970733642578125,7960500.0,1.0,-0.12607273652551498,62.95305485442826,61.381529190981894,52.222763609516676,67.83657997554803,8.42413624790255,62.42169316609701,63.084455998738605,11.979999542236328,22.232860849397092 42601,2014-07-09,AAPL,23.860000610351562,23.987499237060547,23.690000534057617,21.177379608154297,145744000.0,2.0,0.3561294339128267,21.307924158665077,19.800926511195765,68.07308627956886,158.20825898406102,50.633444600868515,20.48157501220703,19.390206241607665,11.649999618530273,16.296237799908358 42602,2014-07-09,AMGN,120.44999694824219,120.62000274658203,118.91999816894531,92.55265808105469,2647600.0,2.0,0.926335574131528,94.86849774937156,88.93102846522805,53.640518092100585,70.77135725664525,26.280965907127126,91.43985290527344,89.35322138468425,11.649999618530273,16.296237799908358 42603,2014-07-09,AXP,95.44000244140625,95.55000305175781,94.41000366210938,82.5411376953125,2645500.0,2.0,0.7267013069797059,83.29945392346133,81.77568493151915,58.122518837626544,45.09039734549329,8.810082679654682,81.89634475708007,79.02089195251465,11.649999618530273,16.296237799908358 42604,2014-07-09,BA,128.30999755859375,128.32000732421875,125.91000366210938,109.5864486694336,8023900.0,2.0,-1.2476955486858117,116.54753290294377,108.06794866443903,44.05040589538778,-109.90497218413397,34.385023370189195,114.11487833658855,113.00110079447428,11.649999618530273,16.296237799908358 42605,2014-07-09,CAT,109.79000091552734,110.29000091552734,109.41999816894531,84.52227020263672,2270600.0,2.0,0.8890861018894469,85.24375607715871,81.3044128681538,60.138554696863224,92.76603480675897,28.583624627691744,82.49043121337891,81.2666519165039,11.649999618530273,16.296237799908358 42606,2014-07-09,CRM,55.099998474121094,55.470001220703125,54.18000030517578,54.599998474121094,4227400.0,2.0,0.729623427873257,60.55905541422286,52.98494444844804,48.45319146202926,-13.06588189947327,9.322815130095433,55.2716667175293,54.10183327992757,11.649999618530273,16.296237799908358 42607,2014-07-09,CSCO,25.219999313354492,25.5,25.139999389648438,19.061344146728516,35610300.0,2.0,0.21541616256191887,19.006437363828773,18.00588029364193,64.8005348520019,227.73643453391054,34.87735225246768,18.469828160603843,17.941488202412923,11.649999618530273,16.296237799908358 42608,2014-07-09,CVX,130.27000427246094,131.69000244140625,129.99000549316406,88.78494262695312,5200800.0,2.0,1.0192644594457647,90.64304388247628,85.1875019244085,63.713897918156235,65.75209623946772,25.43251902287314,86.36400858561198,84.85324211120606,11.649999618530273,16.296237799908358 42609,2014-07-09,DIS,86.0,87.29000091552734,85.8499984741211,80.26998138427734,6311200.0,2.0,0.9438462883930754,80.75408291913534,74.85205874346231,62.63864485409179,148.59418846042732,31.76930608569685,77.74953994750976,75.86442642211914,11.649999618530273,16.296237799908358 42610,2014-07-09,GS,165.24000549316406,165.3300018310547,163.6300048828125,138.69195556640625,1943800.0,2.0,0.7349823857374815,144.0239765247048,138.15903433955302,50.77439923998422,-32.99083069191086,1.8534247580622374,139.7411102294922,136.24411315917968,11.649999618530273,16.296237799908358 42611,2014-07-09,HD,81.11000061035156,81.2300033569336,80.18000030517578,65.28273010253906,6980600.0,2.0,0.4473995603704566,66.81136596330425,63.361860965406684,54.11387060487353,32.24567050008514,2.079052985502542,65.01897633870443,63.89516105651855,11.649999618530273,16.296237799908358 42612,2014-07-09,HON,90.20782470703125,90.4461669921875,89.5690689086914,74.54732513427734,1975519.0,2.0,0.21174659796412243,75.15883745699823,73.12679028958381,54.15650726535698,47.16390253579018,13.902329047846973,74.14386418660482,73.38128407796223,11.649999618530273,16.296237799908358 42613,2014-07-09,IBM,179.4263916015625,180.5927276611328,178.67112731933594,121.08712005615234,3461842.0,2.0,0.4289786997410232,121.79621260551097,114.22471482368825,53.89447766327543,131.00932758458873,24.79804703275917,118.27405141194662,120.19120915730794,11.649999618530273,16.296237799908358 42614,2014-07-09,INTC,30.84000015258789,30.979999542236328,30.690000534057617,23.780941009521484,28302400.0,2.0,0.6592100315430365,24.729432387436322,21.921699814712117,72.66741139801263,70.88463860251036,47.82147439928326,22.624352900187173,21.44634656906128,11.649999618530273,16.296237799908358 42615,2014-07-09,JNJ,106.0,106.20999908447266,105.72000122070312,82.57682037353516,5720900.0,2.0,0.8814128334147142,83.63635486532489,79.14918209146221,63.06340416876883,103.04534086633551,48.15223834388404,80.8309102376302,79.21279169718424,11.649999618530273,16.296237799908358 42616,2014-07-09,JPM,55.880001068115234,56.119998931884766,55.61000061035156,43.2204704284668,10914300.0,2.0,0.12592932524380274,44.64331637394381,43.18703602778958,49.115135826656704,-78.55138760728313,18.874835299282648,43.63696886698405,42.81402009328206,11.649999618530273,16.296237799908358 42617,2014-07-09,KO,41.93000030517578,42.15999984741211,41.790000915527344,31.261173248291016,9891600.0,2.0,0.3013313670990847,32.03431118935287,30.035345564187168,62.091904239409665,70.57904755304352,29.10496869502485,30.762282180786134,30.424400806427002,11.649999618530273,16.296237799908358 42618,2014-07-09,MCD,100.30000305175781,101.25,100.26000213623047,79.36275482177734,5604900.0,2.0,-0.1025538519419058,80.33665523403081,78.3385820401391,52.614462835247366,-51.719865431437434,9.986475858024148,79.48078740437826,79.24948081970214,11.649999618530273,16.296237799908358 42619,2014-07-09,MMM,144.77999877929688,145.0399932861328,144.02999877929688,107.32355499267578,1521800.0,2.0,0.5412731176473073,108.01914151673378,105.8172323846334,58.723314924278725,66.07564087386118,13.672396766500633,106.69923248291016,104.79098192850749,11.649999618530273,16.296237799908358 42620,2014-07-09,MRK,55.77289962768555,56.03053283691406,55.51526641845703,41.987945556640625,7271758.0,2.0,0.24887494301362523,42.467010673830046,41.283708396604524,55.26903390391366,53.45750706526339,5.679972336571349,41.63284581502278,41.020450146993,11.649999618530273,16.296237799908358 42621,2014-07-09,MSFT,41.97999954223633,41.9900016784668,41.529998779296875,35.67326354980469,18445900.0,2.0,0.2678000514041514,36.33012943524787,34.994145772271665,55.902250265955644,58.51671357282737,5.991298796541644,35.41073303222656,34.71237665812175,11.649999618530273,16.296237799908358 42622,2014-07-09,NKE,38.88999938964844,39.3849983215332,38.845001220703125,35.582733154296875,7028800.0,2.0,0.4010939031260605,35.91411614268397,33.24180579335118,58.4889771320598,139.48558796045793,9.832101585963567,34.549622217814125,33.8512690226237,11.649999618530273,16.296237799908358 42623,2014-07-09,PG,80.66000366210938,81.80000305175781,80.5,62.212013244628906,12113100.0,2.0,0.05226160273861069,61.76915403576679,59.6543536546629,57.634196564044046,225.41389935846806,30.40660308002475,60.834019343058266,61.3421443939209,11.649999618530273,16.296237799908358 42624,2014-07-09,TRV,94.58000183105469,94.7699966430664,94.2300033569336,76.49617767333984,1512400.0,2.0,0.31615385203480173,77.36449128956,75.8314414802154,60.27957442073098,0.07711021911366124,19.912245226411205,76.32387975056966,74.44139289855957,11.649999618530273,16.296237799908358 42625,2014-07-09,UNH,81.9800033569336,82.75,81.88999938964844,71.84754180908203,3079500.0,2.0,0.8945627291242886,73.1628500425302,67.67924361591706,60.406193822492995,101.24495723974552,20.235668532681427,69.90121459960938,68.12542139689127,11.649999618530273,16.296237799908358 42626,2014-07-09,V,53.875,54.06999969482422,53.627498626708984,50.6861457824707,5177200.0,2.0,0.2982626195818838,50.990365192092426,48.35785639604234,55.142130177974686,113.00582280722445,11.557333918712704,49.77712885538737,49.21920846303304,11.649999618530273,16.296237799908358 42627,2014-07-09,VZ,48.9900016784668,49.11000061035156,48.720001220703125,31.197677612304688,14431900.0,2.0,0.07996297089074389,31.43934884243516,30.889132068819727,54.237406437080864,-105.20267086867095,14.607570151305243,31.20556640625,30.705540529886882,11.649999618530273,16.296237799908358 42628,2014-07-09,WBA,71.79000091552734,72.29000091552734,71.5199966430664,53.74222183227539,5097800.0,2.0,0.15677234752327251,56.72799187479203,53.2893497389775,51.983837746708524,-91.79635131799694,21.30964570826472,54.87907549540202,52.8271666208903,11.649999618530273,16.296237799908358 42629,2014-07-09,WMT,76.7699966430664,77.33000183105469,76.62000274658203,63.430809020996094,6240100.0,2.0,-0.024375890568286707,63.098912144192056,61.284140300265946,54.67390967969663,113.63447149998407,14.595315044809713,62.466055679321286,63.10062243143717,11.649999618530273,16.296237799908358 42630,2014-07-10,AAPL,23.440000534057617,23.887500762939453,23.3799991607666,21.099674224853516,158744000.0,3.0,0.3546692200789252,21.350295400839858,19.78475155808348,66.88977257175117,114.80887432102651,32.444973627599566,20.525204849243163,19.467643547058106,12.59000015258789,17.51509726889679 42631,2014-07-10,AMGN,118.91000366210938,119.19999694824219,117.87999725341797,92.07275390625,2642500.0,3.0,0.812382740857629,94.83949488456338,89.16205693428427,52.555868417654644,21.709973526192044,13.950822349695532,91.52448145548503,89.43383382161458,12.59000015258789,17.51509726889679 42632,2014-07-10,AXP,93.55000305175781,94.80999755859375,93.16000366210938,82.29721069335938,2230000.0,3.0,0.655361583475667,83.29039345526661,81.75350150322947,57.179941789571785,-4.120605773766784,7.8425053091307095,82.0023562113444,79.15441029866537,12.59000015258789,17.51509726889679 42633,2014-07-10,BA,125.54000091552734,127.62999725341797,125.12000274658203,109.5864486694336,3936900.0,3.0,-1.2788415203892214,116.04042004381424,107.94324847425216,44.05040589538778,-110.40704977549977,38.39408151837017,113.89764760335287,113.06200230916342,12.59000015258789,17.51509726889679 42634,2014-07-10,CAT,108.13999938964844,109.56999969482422,107.80000305175781,83.92369842529297,2303600.0,3.0,0.8290655761267942,85.29022068097314,81.3093650429038,58.11622290063478,51.32613886077767,6.336409433536234,82.65542424519857,81.35850588480632,12.59000015258789,17.51509726889679 42635,2014-07-10,CRM,53.40999984741211,55.040000915527344,53.29999923706055,54.29999923706055,4437400.0,3.0,0.47871569680163617,60.44016045120835,53.2028391978395,47.888791563115134,-28.581145990809524,16.216129703706063,55.30366668701172,54.110499954223634,12.59000015258789,17.51509726889679 42636,2014-07-10,CSCO,25.25,25.520000457763672,25.219999313354492,19.061344146728516,27278600.0,3.0,0.2296116969639499,19.08539528005182,17.971106680702576,64.8005348520019,202.43241398374278,35.66177709641673,18.490009371439616,17.975993347167968,12.59000015258789,17.51509726889679 42637,2014-07-10,CVX,130.47999572753906,130.86000061035156,129.89999389648438,88.01459503173828,4404800.0,3.0,0.9348067773697011,90.32028145116587,85.85286079126578,60.338840639909726,50.088534762854074,24.344636024714333,86.53812306722006,84.99463577270508,12.59000015258789,17.51509726889679 42638,2014-07-10,DIS,86.52999877929688,87.61000061035156,86.19000244140625,79.93866729736328,7249700.0,3.0,0.9603385536291853,81.01900280682733,74.82181979449103,61.3293913905328,139.74812833649332,34.60885689122104,77.8495475769043,76.0061548868815,12.59000015258789,17.51509726889679 42639,2014-07-10,GS,162.22000122070312,163.77999877929688,161.52999877929688,137.63912963867188,2204100.0,3.0,0.4497574313994903,144.23590692476103,137.77780920072723,48.93061097824809,-82.23451134727894,14.513822105291558,139.80371551513673,136.37334213256835,12.59000015258789,17.51509726889679 42640,2014-07-10,HD,79.05000305175781,79.58000183105469,77.94999694824219,64.20719909667969,11530900.0,3.0,0.3111530809696603,66.8231013247467,63.31697054414978,49.34060835904624,-153.58499284337512,25.90707070803586,65.0239158630371,63.94734217325846,12.59000015258789,17.51509726889679 42641,2014-07-10,HON,89.1305160522461,90.13155364990234,88.9207763671875,74.34230041503906,2916812.0,3.0,0.20454606998228542,75.0854578958736,73.15049181115764,53.260773175988504,0.761649961472348,2.791976386546436,74.19038696289063,73.43129297892253,12.59000015258789,17.51509726889679 42642,2014-07-10,IBM,178.2409210205078,179.78012084960938,178.02102661132812,120.62442779541016,3323979.0,3.0,0.4996299532508033,122.11942192110816,114.25174735989769,52.82579002937085,97.67420568397206,19.19443372178326,118.37301839192709,120.09561335245768,12.59000015258789,17.51509726889679 42643,2014-07-10,INTC,30.600000381469727,31.329999923706055,30.440000534057617,24.06578826904297,32455100.0,3.0,0.6469827341038936,24.601374814312162,22.30612087507993,74.36432400518682,74.36895771251093,54.11759166594808,22.736752319335938,21.509555625915528,12.59000015258789,17.51509726889679 42644,2014-07-10,JNJ,105.08000183105469,106.0,104.5199966430664,82.38994598388672,4955100.0,3.0,0.8450407870916905,83.72988333066782,79.24877954164664,62.13862093142083,71.78195723988742,19.089111580691714,80.97367884318034,79.33391507466634,12.59000015258789,17.51509726889679 42645,2014-07-10,JPM,55.060001373291016,55.810001373291016,54.959999084472656,42.86556625366211,12436600.0,3.0,0.04720912849131054,44.731173297056166,42.99792254339794,47.232021213081005,-125.7351188064959,28.912090903681904,43.64969724019368,42.82664140065511,12.59000015258789,17.51509726889679 42646,2014-07-10,KO,41.560001373291016,42.290000915527344,41.54999923706055,31.4921932220459,12564500.0,3.0,0.2974016923796512,32.04005182969162,30.156661999348906,64.4071549080349,70.3641789105041,14.178829000876455,30.811537742614746,30.471833992004395,12.59000015258789,17.51509726889679 42647,2014-07-10,MCD,100.22000122070312,101.05000305175781,100.16000366210938,78.97799682617188,3274900.0,3.0,-0.11460045159488175,80.33160391884347,78.35619973105888,50.792862600949206,-79.15808878474427,11.73511168327427,79.48314310709635,79.26610819498698,12.59000015258789,17.51509726889679 42648,2014-07-10,MMM,143.5,144.1999969482422,143.24000549316406,106.73756408691406,2070100.0,3.0,0.4694965539859197,107.99823985284873,105.79956135564736,56.405472192003536,-4.7847282813826135,1.111583066118463,106.7600601196289,104.9338010152181,12.59000015258789,17.51509726889679 42649,2014-07-10,MRK,55.610687255859375,56.078243255615234,55.08587646484375,42.00946044921875,5851718.0,3.0,0.23875654758153075,42.477482470972994,41.28829626132681,55.37461593323351,24.71894629719102,3.046798562569357,41.695044072469074,41.06139532725016,12.59000015258789,17.51509726889679 42650,2014-07-10,MSFT,41.369998931884766,42.0,41.04999923706055,35.69038772583008,21854700.0,3.0,0.2430159322221357,36.283378325248194,35.11195172235922,56.006821748369944,32.82352061626124,10.154408744194821,35.4586742401123,34.75210590362549,12.59000015258789,17.51509726889679 42651,2014-07-10,NKE,38.6349983215332,38.904998779296875,38.39500045776367,35.04461669921875,6357000.0,3.0,0.370569544384594,35.95164109844115,33.310997756539315,54.815956335150716,64.32890717870175,1.0462424100899093,34.57177975972493,33.89157238006592,12.59000015258789,17.51509726889679 42652,2014-07-10,PG,81.2699966430664,81.91000366210938,81.19000244140625,62.166324615478516,8786500.0,3.0,0.1453025531895591,62.00895876106117,59.53262258354332,57.319227011138864,237.52823704062675,32.09824053611875,60.87236048380534,61.36043281555176,12.59000015258789,17.51509726889679 42653,2014-07-10,TRV,93.7300033569336,94.37999725341797,93.55000305175781,76.17308807373047,1656100.0,3.0,0.27396702216388746,77.36261997626552,75.78484859062901,58.35870472441019,-72.51924514246906,4.0687942374713675,76.3610715230306,74.56653264363607,12.59000015258789,17.51509726889679 42654,2014-07-10,UNH,81.27999877929688,82.51000213623047,81.05000305175781,71.2744369506836,3829400.0,3.0,0.8379767971126029,73.23321703056926,67.80729810614947,58.03398258616932,66.46309533286792,7.571828750476725,70.013161722819,68.17275212605794,12.59000015258789,17.51509726889679 42655,2014-07-10,V,53.45000076293945,54.22249984741211,53.16999816894531,50.540771484375,8536800.0,3.0,0.31135019020030796,51.07798041687367,48.33730354919078,54.337866404296136,89.50456878176215,0.6303629838093237,49.7907288869222,49.277474594116214,12.59000015258789,17.51509726889679 42656,2014-07-10,VZ,48.59000015258789,49.77000045776367,48.540000915527344,31.669801712036133,18423500.0,3.0,0.11128723411981056,31.5456904858606,30.833573010538327,58.42258678105889,8.945286861469933,7.755312753891996,31.214709091186524,30.736095968882243,12.59000015258789,17.51509726889679 42657,2014-07-10,WBA,71.0199966430664,71.62999725341797,70.68000030517578,53.428504943847656,3910600.0,3.0,0.04897469976119595,56.70813990648939,53.07466038647935,51.069414300741634,-139.37962397353462,27.94377162453077,54.92189966837565,52.90391737620036,12.59000015258789,17.51509726889679 42658,2014-07-10,WMT,76.91000366210938,77.56999969482422,76.91000366210938,63.30757522583008,5372500.0,3.0,0.04574829728317553,63.25316293498834,61.20382520893256,53.90756878487155,116.85295928297788,18.615391435179866,62.50795389811198,63.10276012420654,12.59000015258789,17.51509726889679 42659,2014-07-11,AAPL,23.84000015258789,23.97249984741211,23.71500015258789,21.1396427154541,136072000.0,4.0,0.3526717330480942,21.422175855473306,19.777919893428063,67.19321619024758,133.5711020891644,34.754072448894455,20.558146794637043,19.547702344258628,12.079999923706055,16.438253746001802 42660,2014-07-11,AMGN,120.43000030517578,120.80000305175781,119.11000061035156,92.70748138427734,2733200.0,4.0,0.7644790635670518,94.82084604313104,89.45704168269904,53.833138977134844,73.6384329603271,25.85651925720577,91.62175369262695,89.50347048441569,12.079999923706055,16.438253746001802 42661,2014-07-11,AXP,94.2699966430664,94.58999633789062,93.75,82.30592346191406,2108500.0,4.0,0.5926951653047468,83.2905331250782,81.75079225333978,57.20558539464353,-3.2166318926083712,7.842505309130715,82.10228652954102,79.28025410970052,12.079999923706055,16.438253746001802 42662,2014-07-11,BA,127.18000030517578,128.24000549316406,126.36000061035156,110.71005249023438,3193100.0,4.0,-1.1990377288064877,115.75516398867336,107.87413593808446,46.522781143859255,-82.1226609219419,31.749608926123656,113.69453353881836,113.12701899210612,12.079999923706055,16.438253746001802 42663,2014-07-11,CAT,109.5,109.98999786376953,108.6500015258789,84.38414001464844,1992300.0,4.0,0.8093232901231033,85.3491064180524,81.50449007852964,59.20780906029121,72.97938789405617,10.622069061893711,82.8181147257487,81.46159439086914,12.079999923706055,16.438253746001802 42664,2014-07-11,CRM,54.5,54.790000915527344,53.75,54.209999084472656,2521500.0,4.0,0.26950061673222336,60.27199044806465,53.48800901787774,47.71629612391024,-27.714590855677425,16.21612970370606,55.297333272298175,54.093499946594235,12.079999923706055,16.438253746001802 42665,2014-07-11,CSCO,25.520000457763672,25.649999618530273,25.440000534057617,19.12128257751465,20945900.0,4.0,0.24289831016826113,19.17596452674984,17.95897218742252,65.40250687313319,209.94939390034781,40.63052336185496,18.515658632914224,18.011001714070638,12.079999923706055,16.438253746001802 42666,2014-07-11,CVX,129.1300048828125,129.88999938964844,128.02999877929688,86.81180572509766,5242700.0,4.0,0.7620341555282835,90.05610011403235,86.2765163105282,55.583123612212184,15.593994416045927,4.2626559415767495,86.67664922078451,85.09811566670736,12.079999923706055,16.438253746001802 42667,2014-07-11,DIS,87.0,87.36000061035156,86.37000274658203,79.96627807617188,5016000.0,4.0,0.9645183842048226,81.22498639337819,74.9922453571101,61.3989486597046,125.30128122578206,34.608856891221045,77.93728459676107,76.14772987365723,12.079999923706055,16.438253746001802 42668,2014-07-11,GS,163.02000427246094,165.13999938964844,162.3800048828125,138.80142211914062,2293300.0,4.0,0.3138836344894287,144.29312581066037,137.6228852367029,50.96419299426137,-55.07608628576956,5.126005608674901,139.91769714355468,136.51942469278973,12.079999923706055,16.438253746001802 42669,2014-07-11,HD,79.58999633789062,79.9000015258789,79.20999908447266,64.37702178955078,4746400.0,4.0,0.21440846912149425,66.72818941771487,63.507304432993124,50.06014027056858,-87.06327391455754,20.82578645112183,65.02862065633138,64.00342496236165,12.079999923706055,16.438253746001802 42670,2014-07-11,HON,89.83601379394531,90.55104064941406,89.69300842285156,74.8311996459961,2660983.0,4.0,0.23557412978817638,75.17598141398955,73.15774432453586,55.09299856680247,61.69019077560592,8.936003489882214,74.24479598999024,73.4791187286377,12.079999923706055,16.438253746001802 42671,2014-07-11,IBM,179.47418212890625,180.06692504882812,178.49903869628906,120.81721496582031,2513015.0,4.0,0.5646687443438765,122.41672187972584,114.3901605970808,53.22557286563448,100.48544929729725,20.870032062167844,118.4638458251953,120.01121788024902,12.079999923706055,16.438253746001802 42672,2014-07-11,INTC,31.260000228881836,31.450000762939453,31.040000915527344,24.058086395263672,20045000.0,4.0,0.6294155255625817,24.317570386937753,22.84320937533031,74.23541079121702,84.69268139620421,56.06077106739369,22.84684200286865,21.569964758555095,12.079999923706055,16.438253746001802 42673,2014-07-11,JNJ,105.83999633789062,106.01000213623047,104.86000061035156,81.84481811523438,5461000.0,4.0,0.7634280913382128,83.69516037536314,79.48363677429506,59.50537983022544,63.86414004951992,19.230286068930585,81.08633600870768,79.41940155029297,12.079999923706055,16.438253746001802 42674,2014-07-11,JPM,55.290000915527344,55.90999984741211,55.189998626708984,43.05073928833008,10230000.0,4.0,-0.00023259700783029302,44.770304751552324,42.89367382510783,48.3018790087303,-108.40274979475012,26.341412127482034,43.661702728271486,42.84439201354981,12.079999923706055,16.438253746001802 42675,2014-07-11,KO,42.119998931884766,42.25,41.880001068115234,31.276090621948242,9773000.0,4.0,0.2736947404705461,31.979703369526053,30.332517013164374,60.81300464740966,68.77568952196935,14.178829000876448,30.851617177327473,30.497791004180907,12.079999923706055,16.438253746001802 42676,2014-07-11,MCD,100.66000366210938,100.80999755859375,100.02999877929688,78.8130874633789,2812500.0,4.0,-0.13588784548775834,80.27216589027539,78.46353662437305,50.02494352438777,-95.73762092114323,14.05539081760957,79.45775477091472,79.2706398010254,12.079999923706055,16.438253746001802 42677,2014-07-11,MMM,144.13999938964844,144.49000549316406,143.5399932861328,107.04908752441406,1907900.0,4.0,0.43276183896364273,107.98397397157608,105.90580721738876,57.33166667177647,18.76709382538347,5.2214150476749595,106.8075345357259,105.07026151021321,12.079999923706055,16.438253746001802 42678,2014-07-11,MRK,55.963741302490234,56.049617767333984,55.49618148803711,41.9090690612793,6399926.0,4.0,0.22009972764860208,42.48155867357454,41.29426034192839,54.750805302474035,39.89960590787381,3.046798562569345,41.723052724202475,41.09497311909993,12.079999923706055,16.438253746001802 42679,2014-07-11,MSFT,41.70000076293945,42.09000015258789,41.47999954223633,36.032814025878906,24083000.0,4.0,0.24814482081878708,36.157384247428205,35.36721406494973,58.06396659659796,75.38453035628498,6.890834816252413,35.50861218770345,34.78946647644043,12.079999923706055,16.438253746001802 42680,2014-07-11,NKE,38.63999938964844,38.79499816894531,38.380001068115234,34.94965744018555,5758000.0,4.0,0.3348563361670145,35.95674131057154,33.41984712936986,54.19467221078601,50.840754214757204,1.3942268859895222,34.58549613952637,33.93104413350423,12.079999923706055,16.438253746001802 42681,2014-07-11,PG,81.05999755859375,81.56999969482422,81.0,61.82350158691406,7519300.0,4.0,0.18919430920508518,62.14863266219058,59.49959159623228,54.98667721707204,177.56526461838553,26.42413973415242,60.89165674845378,61.372629928588864,12.079999923706055,16.438253746001802 42682,2014-07-11,TRV,94.37000274658203,94.73999786376953,94.12000274658203,76.48004913330078,1117000.0,4.0,0.26227945340264114,77.3467934464489,75.77482825765266,59.62327334079467,-15.19747311368554,10.742810823299465,76.39136199951172,74.6915682474772,12.079999923706055,16.438253746001802 42683,2014-07-11,UNH,81.91999816894531,83.12999725341797,81.7300033569336,71.96044158935547,2758400.0,4.0,0.8388175133267026,73.35344187520275,67.98491948343982,59.98007891687463,95.3333609080069,14.663392798201338,70.12521616617839,68.22676277160645,12.079999923706055,16.438253746001802 42684,2014-07-11,V,53.98749923706055,54.2599983215332,53.592498779296875,50.88311004638672,5696800.0,4.0,0.34536489360655054,51.23604546067796,48.30187377455154,55.904615839098646,118.90875017459113,0.32375252908235397,49.80894037882487,49.32958806355794,12.079999923706055,16.438253746001802 42685,2014-07-11,VZ,49.849998474121094,50.43000030517578,49.66999816894531,32.10362243652344,17741200.0,4.0,0.16916758664732612,31.773443817446744,30.720812965084992,61.747925735055695,252.0829341374631,23.675317326115238,31.23873322804769,30.777563667297365,12.079999923706055,16.438253746001802 42686,2014-07-11,WBA,71.1500015258789,71.76000213623047,71.02999877929688,53.52561569213867,2690000.0,4.0,-0.02829353665324419,56.74994652336548,52.97235076362182,51.3434913160656,-130.69875714531307,26.18377556767929,54.93559379577637,52.97807375590006,12.079999923706055,16.438253746001802 42687,2014-07-11,WMT,76.87000274658203,76.97000122070312,76.55999755859375,63.11041259765625,4547500.0,4.0,0.08443947928076057,63.37108804068647,61.175446688317436,52.68534775009254,68.79226838929026,10.506310628517548,62.53095690409342,63.108415857950845,12.079999923706055,16.438253746001802 42746,2014-07-14,AAPL,23.96500015258789,24.22249984741211,23.912500381469727,21.41270637512207,171240000.0,0.0,0.36887055528465496,21.53915022416545,19.77572308973836,69.1889031500777,163.78624072345661,41.08543237588226,20.6027068456014,19.631760374704996,11.819999694824219,16.07692272353663 42747,2014-07-14,AMGN,120.83999633789062,120.86000061035156,118.80999755859375,92.09599304199219,2149600.0,0.0,0.6694559835295593,94.70234196165484,89.80389049073773,52.42652284624554,55.90216687621126,22.46048698052734,91.6989003499349,89.5559866587321,11.819999694824219,16.07692272353663 42748,2014-07-14,AXP,95.2300033569336,95.58000183105469,94.43000030517578,82.36691284179688,2388000.0,0.0,0.5417084330497914,83.28992636446758,81.74711053128438,57.39036792398225,37.43991734830005,5.277147650607118,82.1978775024414,79.38742039998372,11.819999694824219,16.07692272353663 42749,2014-07-14,BA,128.91000366210938,130.5800018310547,128.75999450683594,111.94602966308594,5267500.0,0.0,-1.024252673420932,115.45368540629431,107.93619954243616,49.08313281420871,-35.971176616897104,10.07818577296653,113.52945022583008,113.1872802734375,11.819999694824219,16.07692272353663 42750,2014-07-14,CAT,110.43000030517578,111.04000091552734,110.08999633789062,84.48391723632812,2375100.0,0.0,0.7925920661787416,85.39657440749185,81.71180190476402,59.44474960756851,112.62394164134415,20.360365530568235,83.019175974528,81.55317166646321,11.819999694824219,16.07692272353663 42751,2014-07-14,CRM,54.689998626708984,55.20000076293945,54.040000915527344,54.72999954223633,3004800.0,0.0,0.14399595385862796,60.230624059368274,53.57137522346864,48.818198311948805,-17.687447621878082,11.695553032144929,55.367333221435544,54.07266661326091,11.819999694824219,16.07692272353663 42752,2014-07-14,CSCO,25.610000610351562,25.649999618530273,25.399999618530273,19.061344146728516,19243600.0,0.0,0.2457585646654188,19.2409899186992,17.96341338635451,64.26555582417751,173.0882540116606,37.14669943439989,18.54079704284668,18.043276087443033,11.819999694824219,16.07692272353663 42753,2014-07-14,CVX,128.8000030517578,129.5,128.3800048828125,87.3456039428711,4135800.0,0.0,0.6605690343577919,89.87722122754626,86.59054076586195,57.13422622624114,16.029692632294687,4.262655941576748,86.82238235473633,85.19340693155924,11.819999694824219,16.07692272353663 42754,2014-07-14,DIS,87.45999908447266,87.48999786376953,86.66000366210938,79.84664916992188,4012300.0,0.0,0.9472584710893983,81.36374493062087,75.21793307841233,60.90790970867393,118.49552624579665,35.84819762032305,78.02164738972982,76.2675245920817,11.819999694824219,16.07692272353663 42755,2014-07-14,GS,167.17999267578125,167.72000122070312,166.4600067138672,140.6543426513672,3007700.0,0.0,0.3516641080339298,144.2926515076909,137.7168455626216,53.985927639876785,28.89913039637913,9.85949558006508,140.1195541381836,136.66421254475912,11.819999694824219,16.07692272353663 42756,2014-07-14,HD,79.91999816894531,80.05999755859375,79.19000244140625,64.25572204589844,7657200.0,0.0,0.1264916743722182,66.55462462032789,63.79327157413011,49.54022155517744,-83.53989679033191,18.27462297332155,65.02043914794922,64.0482411702474,11.819999694824219,16.07692272353663 42757,2014-07-14,HON,90.9228515625,91.38999938964844,90.6559066772461,75.49353790283203,3271449.0,0.0,0.31003535804707383,75.40756258683251,73.0815029649253,57.431662438787384,150.17273654098227,19.776263257782343,74.31287129720052,73.51718978881836,11.819999694824219,16.07692272353663 42758,2014-07-14,IBM,180.2581329345703,182.06500244140625,180.23899841308594,122.01254272460938,4708151.0,0.0,0.7045438720342361,122.92408021324043,114.35193297035333,55.63699160327299,142.26170337589704,31.45511344874586,118.5816635131836,119.95334587097167,11.819999694824219,16.07692272353663 42759,2014-07-14,INTC,31.40999984741211,31.579999923706055,31.34000015258789,24.24285316467285,24244600.0,0.0,0.623218446053599,24.382666043675048,22.90283066805591,75.29811786631264,94.59326476806872,58.114983460567274,22.95385233561198,21.63141787846883,11.819999694824219,16.07692272353663 42760,2014-07-14,JNJ,105.37999725341797,105.48999786376953,105.11000061035156,82.06287384033203,7784800.0,0.0,0.7081812440595172,83.64660643725318,79.75413056225852,60.20324108059618,58.87305232363299,19.230286068930567,81.18809051513672,79.5143221537272,11.819999694824219,16.07692272353663 42761,2014-07-14,JPM,56.529998779296875,56.84000015258789,56.20000076293945,43.42877197265625,14004400.0,0.0,-0.00724293593403047,44.77243747930084,42.86422710199799,50.42461767762572,-32.850764942712935,5.43850010733656,43.69013977050781,42.862569173177086,11.819999694824219,16.07692272353663 42762,2014-07-14,KO,41.9900016784668,42.38999938964844,41.97999954223633,31.581626892089844,11857700.0,0.0,0.27637515308330407,31.902361384336267,30.559644421632974,63.77003678623465,85.50551397375331,20.319237730963728,30.895717811584472,30.523786099751792,11.819999694824219,16.07692272353663 42763,2014-07-14,MCD,100.69000244140625,100.7300033569336,100.30000305175781,78.89160919189453,4159900.0,0.0,-0.14475358206937017,80.27308858317521,78.46104609089706,50.39435608049638,-77.72479076987922,14.055390817609567,79.4326281229655,79.27648010253907,11.819999694824219,16.07692272353663 42764,2014-07-14,MMM,144.99000549316406,145.7100067138672,144.75,107.56097412109375,2114600.0,0.0,0.43988357890680163,108.03921378420118,105.97222344114063,58.81888457338723,110.83553463173664,20.14560110292912,106.86811498006185,105.1823216756185,11.819999694824219,16.07692272353663 42765,2014-07-14,MRK,55.935115814208984,55.98282241821289,55.40076446533203,41.72261428833008,8781297.0,0.0,0.18810041700835,42.48158083256872,41.28993520441859,53.59087159714441,9.940385765536304,5.037986138842364,41.74105008443197,41.12295227050781,11.819999694824219,16.07692272353663 42766,2014-07-14,MSFT,42.220001220703125,42.45000076293945,42.040000915527344,36.07562255859375,21881100.0,0.0,0.2527502453111481,36.15439578537048,35.44810589309631,58.31604459553154,124.88918195911154,5.127777664685594,35.54285558064779,34.81833108266195,11.819999694824219,16.07692272353663 42767,2014-07-14,NKE,38.974998474121094,39.095001220703125,38.79499816894531,35.248104095458984,5503400.0,0.0,0.32686758614750744,35.97299266514054,33.55417522731551,55.82260337068032,90.78250636044004,5.696202593282278,34.601172002156574,33.9693297068278,11.819999694824219,16.07692272353663 42768,2014-07-14,PG,81.36000061035156,81.73999786376953,81.30000305175781,61.945411682128906,6802000.0,0.0,0.23115139847421062,62.3010845464436,59.47511364996753,55.650590534149885,190.99325684562135,29.32748906729111,60.90511360168457,61.37665678660075,11.819999694824219,16.07692272353663 42769,2014-07-14,TRV,95.18000030517578,95.83000183105469,95.18000030517578,77.19086456298828,1416700.0,0.0,0.30683681183084843,77.37102454091736,75.76271340463929,62.36137011356994,129.7817516708163,27.1472647431768,76.46274770100912,74.8165382385254,11.819999694824219,16.07692272353663 42770,2014-07-14,UNH,83.33000183105469,84.69000244140625,83.20999908447266,73.1761245727539,3794500.0,0.0,0.9268945801093906,73.63832087202145,68.14203496293949,63.11570724845063,157.09856783558132,29.261456435767837,70.2703025817871,68.32004915873209,11.819999694824219,16.07692272353663 42771,2014-07-14,V,54.6875,55.59000015258789,54.412498474121094,51.828094482421875,13716400.0,0.0,0.4434621815588997,51.609259196543995,48.157049778675734,59.839521424169014,223.4926199009247,26.680586419420937,49.857400512695314,49.37673880259196,11.819999694824219,16.07692272353663 42772,2014-07-14,VZ,50.439998626708984,50.599998474121094,50.150001525878906,32.23759460449219,13023900.0,0.0,0.22327484391685104,31.98487294728098,30.62893778269949,62.70094960000867,299.6101109957237,27.137652358376556,31.26217358907064,30.81937052408854,11.819999694824219,16.07692272353663 42773,2014-07-14,WBA,72.04000091552734,72.08000183105469,71.0999984741211,53.39863967895508,4172800.0,0.0,-0.09863803590252473,56.79893581803473,52.80609195296136,50.95741140625181,-124.92580504503577,21.776113881833712,54.925136439005534,53.04825490315755,11.819999694824219,16.07692272353663 42774,2014-07-14,WMT,77.12999725341797,77.25,76.4800033569336,62.888614654541016,4822900.0,0.0,0.0960975269302935,63.43669640816315,61.21417334281342,51.33098263596421,66.15421898044997,15.449325041396442,62.524932607014975,63.10574817657471,11.819999694824219,16.07692272353663 42775,2014-07-15,AAPL,24.200000762939453,24.212499618530273,23.75749969482422,21.16183853149414,181911600.0,1.0,0.35734603754201544,21.596762741554627,19.78737727309381,65.40743679882269,126.89743550901125,32.56005561991654,20.64350331624349,19.70852009455363,11.960000038146973,45.29320419377774 42776,2014-07-15,AMGN,118.73999786376953,119.47000122070312,116.56999969482422,90.45500183105469,3963000.0,1.0,0.4564732916472849,94.63044182573877,89.9299722977964,48.88079437505054,-38.28303956420512,0.7599835927085754,91.70947799682617,89.58217989603678,11.960000038146973,45.29320419377774 42777,2014-07-15,AXP,94.79000091552734,95.16000366210938,94.0,82.28849029541016,3499200.0,1.0,0.4893323179468041,83.27296288176953,81.79364783600391,57.06262333513536,2.2752523574444323,0.3514256211317836,82.27956008911133,79.51036694844564,11.960000038146973,45.29320419377774 42778,2014-07-15,BA,130.30999755859375,130.30999755859375,128.33999633789062,111.58300018310547,4916100.0,1.0,-0.9046000367108178,115.05542991513406,108.03712989931907,48.37933901112896,-40.17157762261557,12.829274965826107,113.33353805541992,113.2145601908366,11.960000038146973,45.29320419377774 42779,2014-07-15,CAT,110.25,110.41999816894531,109.4000015258789,84.29972839355469,3212900.0,1.0,0.7557580421130154,85.38069649402603,81.96097297008531,58.79261046422979,86.65228464639745,11.803274015469666,83.17495981852214,81.64295845031738,11.960000038146973,45.29320419377774 42780,2014-07-15,CRM,54.77000045776367,54.959999084472656,53.15999984741211,53.7400016784668,4646700.0,1.0,-0.03494907831009897,60.33269846342944,53.382300926219,46.87261569541316,-40.09656728983657,18.930695367654458,55.41266657511393,54.03333333333333,11.960000038146973,45.29320419377774 42781,2014-07-15,CSCO,25.3799991607666,25.68000030517578,25.360000610351562,19.23367691040039,29468800.0,1.0,0.2589461803658999,19.325692470526164,17.97805184557491,66.02237141574379,164.10197884038635,33.60872721381187,18.56771380106608,18.07619177500407,11.960000038146973,45.29320419377774 42782,2014-07-15,CVX,129.07000732421875,129.5,128.61000061035156,87.3456039428711,4845000.0,1.0,0.5735457168098606,89.82864854021783,86.68776381329779,57.13422622624114,13.983601811331376,4.262655941576753,86.981179300944,85.26803919474284,11.960000038146973,45.29320419377774 42783,2014-07-15,DIS,86.58000183105469,86.6500015258789,85.54000091552734,79.28523254394531,7001300.0,1.0,0.878155406934269,81.42534700957336,75.41861966523132,58.63145973916922,67.90283087164049,15.659760929374993,78.07932052612304,76.36200993855795,11.960000038146973,45.29320419377774 42784,2014-07-15,GS,169.6999969482422,170.14999389648438,167.14999389648438,142.48208618164062,4802300.0,1.0,0.523059528661463,144.43412988049676,137.85499212878057,56.70819283459896,82.24016092039895,21.172717596143162,140.37615865071615,136.83638585408528,11.960000038146973,45.29320419377774 42785,2014-07-15,HD,79.5,80.05999755859375,79.41999816894531,64.57918548583984,6051900.0,1.0,0.08197284549706296,66.46920452069983,63.956321907522835,50.945652358422876,-58.57262275490825,18.274622973321552,65.0066919962565,64.09161478678385,11.960000038146973,45.29320419377774 42786,2014-07-15,HON,91.10398864746094,91.7808837890625,90.93238830566406,75.66700744628906,4222812.0,1.0,0.3786787869809842,75.64555664128265,73.01382980280916,58.02393568832469,168.01394780095092,24.26633605429861,74.37989552815755,73.56076774597167,11.960000038146973,45.29320419377774 42787,2014-07-15,IBM,181.20458984375,181.72084045410156,179.93307495117188,121.13211822509766,5088476.0,1.0,0.7358703638871873,123.20250035941332,114.4680951911238,53.53407137557902,117.31566285096774,28.638746833414586,118.64164530436197,119.94884694417318,11.960000038146973,45.29320419377774 42788,2014-07-15,INTC,31.579999923706055,31.799999237060547,31.15999984741211,24.412220001220703,61006100.0,1.0,0.6247717246124402,24.478166817273582,22.938206054125345,76.22790920669118,97.51487084440163,61.38113889150672,23.06804790496826,21.694294357299803,11.960000038146973,45.29320419377774 42789,2014-07-15,JNJ,105.2300033569336,105.47000122070312,102.7699966430664,80.42752838134766,14219700.0,1.0,0.5263713271665438,83.56274330445272,79.90262611083047,53.10324530959849,-17.82208281312645,18.69433669985859,81.21690368652344,79.57928034464518,11.960000038146973,45.29320419377774 42790,2014-07-15,JPM,57.95000076293945,58.689998626708984,57.7599983215332,44.95638656616211,36178000.0,1.0,0.10920816707790948,44.959944403898,42.815192543733836,57.687345227885075,146.566727790292,22.00220965749164,43.775115966796875,42.90671730041504,11.960000038146973,45.29320419377774 42791,2014-07-15,KO,42.40999984741211,42.43000030517578,41.95000076293945,31.372962951660156,10541900.0,1.0,0.25868006055949877,31.794872616743064,30.77444138624766,60.54242155941402,73.51016661648599,22.023260529851143,30.934095827738442,30.54470090866089,11.960000038146973,45.29320419377774 42792,2014-07-15,MCD,100.31999969482422,100.37000274658203,99.86000061035156,78.75811004638672,3787000.0,1.0,-0.16069956299783428,80.28154864179065,78.38976483477184,49.74759725986498,-110.09120106128672,21.986680795953234,79.38734690348308,79.28762499491374,11.960000038146973,45.29320419377774 42793,2014-07-15,MMM,145.0,145.47999572753906,144.36000061035156,107.60545349121094,1955700.0,1.0,0.4439985832715365,108.08306380630094,106.05744446396272,58.947506967334576,86.4303941514848,14.010889831700691,106.93586578369141,105.28332697550455,11.960000038146973,45.29320419377774 42794,2014-07-15,MRK,55.46755599975586,55.725189208984375,54.856868743896484,41.528995513916016,10645689.0,1.0,0.14544076522004445,42.48774641822493,41.27229615379656,52.398373534992864,-72.52929330937346,15.59998293264185,41.75093256632487,41.1452133178711,11.960000038146973,45.29320419377774 42795,2014-07-15,MSFT,42.33000183105469,42.470001220703125,42.029998779296875,36.34101486206055,28748700.0,1.0,0.2746490352006745,36.24606160156902,35.43776865966145,59.86332910908885,134.46229425696072,5.757085251518128,35.59022585550944,34.85714441935222,11.960000038146973,45.29320419377774 42796,2014-07-15,NKE,38.7599983215332,39.10499954223633,38.7400016784668,35.28427505493164,6506000.0,1.0,0.3197690398947515,35.96488775309912,33.71964136067041,56.01858070697125,84.07997925810925,4.267371997774749,34.620917638142906,34.001231320699056,11.960000038146973,45.29320419377774 42797,2014-07-15,PG,81.51000213623047,81.5199966430664,81.08999633789062,61.89972686767578,9637600.0,1.0,0.25774518522756296,62.42768411160745,59.46811094759666,55.33420296067611,156.86984676338318,22.92208551258686,60.92796630859375,61.378536542256676,11.960000038146973,45.29320419377774 42798,2014-07-15,TRV,95.52999877929688,96.02999877929688,95.47000122070312,77.50591278076172,1575800.0,1.0,0.36338175889093804,77.46332277253171,75.70999799773196,63.49637344406214,164.86910051118232,29.682064570964734,76.53767445882161,74.94809748331706,11.960000038146973,45.29320419377774 42799,2014-07-15,UNH,84.04000091552734,84.73999786376953,83.7300033569336,72.8548355102539,4356300.0,1.0,0.9597080310917363,73.59341397993265,68.69927324540916,61.792037247707526,149.13254238857976,29.673597772633677,70.40928955078125,68.44269650777181,11.960000038146973,45.29320419377774 42800,2014-07-15,V,55.41749954223633,56.1875,55.224998474121094,52.00395202636719,10900800.0,1.0,0.5292938530435976,51.961948436174296,48.07495570811281,60.51779084097585,244.5012683314262,34.94195205550883,49.921961847941084,49.4323205947876,11.960000038146973,45.29320419377774 42801,2014-07-15,VZ,50.56999969482422,50.81999969482422,50.369998931884766,32.352439880371094,14235400.0,1.0,0.27228357354096033,32.184936010193326,30.551707781005405,63.50721423386932,320.65900237625345,31.44012989584154,31.287548637390138,30.857831637064617,11.960000038146973,45.29320419377774 42802,2014-07-15,WBA,71.45999908447266,71.88999938964844,71.01000213623047,53.473331451416016,5703700.0,1.0,-0.14666884935277125,56.82227410619221,52.65577536280193,51.18079785240532,-127.02944532917502,22.589030886797463,54.9146790822347,53.112370300292966,11.960000038146973,45.29320419377774 42803,2014-07-15,WMT,76.55999755859375,76.93000030517578,76.55999755859375,63.1268310546875,4656900.0,1.0,0.12313921410978423,63.533799676675564,61.24029967330002,52.682449984100195,66.15181426101837,15.449325041396436,62.52712262471517,63.10106315612793,11.960000038146973,45.29320419377774 42804,2014-07-16,AAPL,24.24250030517578,24.274999618530273,23.684999465942383,21.041954040527344,213585200.0,2.0,0.33468110228142933,21.63162883653478,19.812453423597056,63.68670247807134,109.50591237905435,28.67241326629884,20.670905303955077,19.780006885528564,11.0,113.11084411860921 42805,2014-07-16,AMGN,117.8499984741211,117.8499984741211,116.2699966430664,91.1129379272461,4087100.0,2.0,0.33688946617475324,94.49007638114975,90.18953940254167,50.27563435538764,-61.60983914220859,1.7330216538375904,91.72470041910807,89.59932327270508,11.0,113.11084411860921 42806,2014-07-16,AXP,94.80999755859375,95.08999633789062,94.2699966430664,82.30592346191406,2738000.0,2.0,0.4441111434083638,83.27148814815105,81.80124363285482,57.1189378892791,-0.5667857504520469,0.3514256211317868,82.36645762125652,79.6270881652832,11.0,113.11084411860921 42807,2014-07-16,BA,129.55999755859375,129.55999755859375,127.13999938964844,110.13094329833984,5260800.0,2.0,-0.9163798587373577,114.60408830014039,108.05371809634399,45.669730154761716,-61.492327134574424,20.278506562400132,113.08980026245118,113.21907183329265,11.0,113.11084411860921 42808,2014-07-16,CAT,110.18000030517578,111.45999908447266,109.91999816894531,85.48920440673828,3974100.0,2.0,0.8131738243996693,85.52271877485684,82.18193439286777,61.606458062534635,138.28425079186624,20.867845179166032,83.35171991984049,81.7549996693929,11.0,113.11084411860921 42809,2014-07-16,CRM,53.9900016784668,54.25,53.68000030517578,53.95000076293945,2537400.0,2.0,-0.15799783377427445,60.33878094439501,52.989218552064955,47.333202237314765,-44.113159517311196,18.930695367654465,55.51266657511393,53.99733333587646,11.0,113.11084411860921 42810,2014-07-16,CSCO,25.729999542236328,26.049999237060547,25.729999542236328,19.4659481048584,40458600.0,2.0,0.2848561605396718,19.447430301677795,17.981112598407652,68.20203388032915,210.21656930330494,47.10214738677885,18.604851913452148,18.110624027252197,11.0,113.11084411860921 42811,2014-07-16,CVX,129.88999938964844,130.94000244140625,129.69000244140625,88.44708251953125,4491800.0,2.0,0.5866961582730141,89.7936358612856,86.86197861014995,60.20315368521062,46.15770226111191,16.888349070982194,87.16903381347656,85.3547762552897,11.0,113.11084411860921 42812,2014-07-16,DIS,86.69000244140625,87.62999725341797,85.12000274658203,78.54898071289062,10667200.0,2.0,0.7552750207806298,81.39155617297833,75.65396003185565,55.80203078120332,60.552680559884415,25.95243835346302,78.12441558837891,76.45772260030111,11.0,113.11084411860921 42813,2014-07-16,GS,169.1999969482422,170.99000549316406,169.0,143.5769805908203,3295100.0,2.0,0.7387249019234616,144.69883633848897,137.779793727429,58.23923939846544,125.6376243783562,24.666520228222964,140.61956736246745,137.02177022298176,11.0,113.11084411860921 42814,2014-07-16,HD,80.04000091552734,80.23999786376953,79.37999725341797,64.41744995117188,9033700.0,2.0,0.03325727770970843,66.48560719691346,63.910805461777954,50.22211225513476,-55.05455434459955,15.149044436251014,64.97946802775066,64.12063579559326,11.0,113.11084411860921 42815,2014-07-16,HON,91.9524917602539,92.24803161621094,91.7046127319336,76.00609588623047,3320853.0,2.0,0.45519361355437127,75.92681731624585,72.8973716791155,59.17261808325667,204.9395565899672,29.320112598940256,74.46216405232748,73.60895118713378,11.0,113.11084411860921 42816,2014-07-16,IBM,183.78585815429688,184.85659790039062,182.37094116210938,123.61911010742188,8171980.0,2.0,0.9504204394116584,123.9382733881582,114.38139290212501,58.15575680700161,177.9686704854447,42.205896289171605,118.81280237833658,119.96173133850098,11.0,113.11084411860921 42817,2014-07-16,INTC,33.310001373291016,34.7400016784668,33.209999084472656,26.67560386657715,135834600.0,2.0,0.7994236133167476,25.37895597884324,22.39924989273879,84.36422702658486,239.8467519921275,81.7314775713083,23.247425079345703,21.796038818359374,11.0,113.11084411860921 42818,2014-07-16,JNJ,103.52999877929688,103.66999816894531,101.94999694824219,79.60206604003906,11946800.0,2.0,0.31208027870248145,83.51464118851473,79.97331047164153,50.02277511229274,-85.2735646397761,27.35054746983252,81.21067377726237,79.61707598368326,11.0,113.11084411860921 42819,2014-07-16,JPM,58.5099983215332,58.97999954223633,58.310001373291016,45.295841217041016,20507500.0,2.0,0.22627925221917167,45.19661516254766,42.7088013260998,59.06585738445802,189.30960617509118,25.261565751633285,43.86502253214518,42.95894921620687,11.0,113.11084411860921 42820,2014-07-16,KO,42.2599983215332,42.38999938964844,42.02000045776367,31.38787078857422,10331400.0,2.0,0.24305769231821728,31.679244012363306,30.979494505397923,60.68947136605293,71.87294178306364,22.023260529851132,30.972477658589682,30.565494187672932,11.0,113.11084411860921 42821,2014-07-16,MCD,99.6500015258789,99.80000305175781,98.76000213623047,77.9493179321289,7128700.0,2.0,-0.23588054790538138,80.38240251469382,78.13186445307961,46.044067639233944,-193.9985785314909,37.42005986437725,79.33028717041016,79.29282023111979,11.0,113.11084411860921 42822,2014-07-16,MMM,145.27999877929688,146.25,145.02999877929688,108.42887115478516,1969200.0,2.0,0.5078485161698154,108.3155116901674,106.0089611186705,61.26443822701409,157.49462009533062,22.37606102852866,107.0169692993164,105.38711942036947,11.0,113.11084411860921 42823,2014-07-16,MRK,55.286258697509766,55.54389190673828,55.08587646484375,41.701107025146484,7131640.0,2.0,0.12409020969808182,42.486196936866826,41.28029972145837,53.35287683567056,-59.90043190345474,15.59998293264185,41.76702664693197,41.16108976999919,11.0,113.11084411860921 42824,2014-07-16,MSFT,42.5099983215332,44.310001373291016,42.47999954223633,37.736446380615234,63318000.0,2.0,0.3999927776461121,36.87691953981064,35.01237298643447,66.6057571276364,323.451141181542,42.963528906205376,35.69837875366211,34.920206960042314,11.0,113.11084411860921 42825,2014-07-16,NKE,38.92499923706055,39.1150016784668,38.3849983215332,34.782352447509766,7449600.0,2.0,0.27052399890643386,35.92672854682012,33.84055279473261,52.66486175653622,45.149111756322526,4.62873652418143,34.641567611694335,34.02574405670166,11.0,113.11084411860921 42826,2014-07-16,PG,80.9000015258789,81.19999694824219,80.75,62.14848709106445,8940500.0,2.0,0.29548762645588766,62.58829008965968,59.46035492987157,56.72021519184038,125.66582511137881,13.217562230967012,60.97002944946289,61.38708159128825,11.0,113.11084411860921 42827,2014-07-16,TRV,95.93000030517578,96.01000213623047,95.45999908447266,77.23934936523438,1437800.0,2.0,0.38227793487723716,77.51618991040306,75.689440582761,61.86352906628411,143.9175837781261,29.441293810374873,76.61174647013347,75.0789618174235,11.0,113.11084411860921 42828,2014-07-16,UNH,84.06999969482422,84.12999725341797,83.22000122070312,72.73326110839844,3955200.0,2.0,0.9647814887664481,73.39479935072666,69.38329818345304,61.28889185609522,120.13976997107717,21.927261756933166,70.53241246541342,68.5752737681071,11.0,113.11084411860921 42829,2014-07-16,V,55.73500061035156,55.790000915527344,55.27000045776367,52.21262741088867,8853200.0,2.0,0.607155519746506,52.31083237802282,48.004169681913694,61.31970269798228,204.12763370006954,34.941952055508835,50.010674413045244,49.48677717844645,11.0,113.11084411860921 42830,2014-07-16,VZ,50.88999938964844,51.02000045776367,50.66999816894531,32.51193618774414,12798600.0,2.0,0.32030113182845454,32.389632091316564,30.492106189933438,64.60638584085274,295.7089621239117,35.160817762139104,31.334230359395345,30.89495350519816,11.0,113.11084411860921 42831,2014-07-16,WBA,71.91999816894531,72.41000366210938,70.61000061035156,53.346370697021484,11340300.0,2.0,-0.19275631210050648,56.85060279717788,52.50196296820298,50.774124363377815,-125.97381778883388,15.19492065199059,54.911194229125975,53.18205223083496,11.0,113.11084411860921 42832,2014-07-16,WMT,76.9000015258789,77.05000305175781,76.69999694824219,63.143280029296875,3724200.0,2.0,0.1442345941866563,63.5963325375452,61.33139573393917,52.77612096476723,74.4883813840038,17.676157473599474,62.53123041788737,63.09746863047282,11.0,113.11084411860921 42833,2014-07-17,AAPL,23.75749969482422,23.81999969482422,23.142499923706055,20.666759490966797,229192000.0,3.0,0.2831795951774936,21.6341540994269,19.830131369628276,58.688047877636166,22.068590699291004,4.223344272295009,20.678104718526203,19.84496192932129,14.539999961853027,28.99918694530881 42834,2014-07-17,AMGN,116.7300033569336,117.16999816894531,115.20999908447266,89.31716918945312,2688000.0,3.0,0.09610703162249479,94.73003644828187,89.787031270224,46.67934218249525,-113.45694722784069,10.131232579289556,91.6276865641276,89.55728416442871,14.539999961853027,28.99918694530881 42835,2014-07-17,AXP,93.95999908447266,94.69999694824219,92.91000366210938,81.01649475097656,3110800.0,3.0,0.3007599426164518,83.40207340824621,81.46963984858972,51.90965872681498,-165.74535931182155,16.48790813127019,82.40805689493816,79.71652666727702,14.539999961853027,28.99918694530881 42836,2014-07-17,BA,127.20999908447266,128.17999267578125,125.79000091552734,108.7999267578125,5292900.0,3.0,-1.0213439463644676,114.14333924540287,107.94402113667721,43.36656654093434,-87.5821215237091,27.707824505162993,112.81754099527994,113.20526733398438,14.539999961853027,28.99918694530881 42837,2014-07-17,CAT,110.4000015258789,110.66999816894531,108.93000030517578,84.23042297363281,3164700.0,3.0,0.7484751483434877,85.48646366077483,82.39313457530915,57.32136838805114,72.17890529058742,9.42400850077127,83.4911252339681,81.83263219197592,14.539999961853027,28.99918694530881 42838,2014-07-17,CRM,53.619998931884766,54.279998779296875,52.47999954223633,52.63999938964844,4800100.0,3.0,-0.35710454280475545,60.455734100919045,52.36026550235243,44.8253928672435,-73.50932312277669,28.109042649792887,55.56499989827474,53.92333329518636,14.539999961853027,28.99918694530881 42839,2014-07-17,CSCO,25.84000015258789,26.0,25.579999923706055,19.203693389892578,29568000.0,3.0,0.2809891744615669,19.4976464682825,18.01980310141965,63.44796890396127,156.53646161282705,35.194563300593174,18.637709617614746,18.139198207855223,14.539999961853027,28.99918694530881 42840,2014-07-17,CVX,130.63999938964844,131.5,129.8800048828125,87.89971923828125,4953600.0,3.0,0.546648907259538,89.793794059315,86.84830341382953,58.066071318183035,45.27185022793738,21.207942736049063,87.34314804077148,85.43507092793783,14.539999961853027,28.99918694530881 42841,2014-07-17,DIS,85.33000183105469,86.19000244140625,84.87000274658203,78.25447845458984,6885900.0,3.0,0.626901033578946,81.36177666609296,75.8171837526082,54.70954279244835,23.990161404464896,21.895840623183933,78.14865010579427,76.54331194559732,14.539999961853027,28.99918694530881 42842,2014-07-17,GS,170.2100067138672,171.60000610351562,168.9199981689453,143.2989959716797,3815500.0,3.0,0.8770995705941687,144.73829601402684,137.7639149845083,57.70325177993672,125.09517803097057,27.172211830173264,140.83714650472004,137.16530990600586,14.539999961853027,28.99918694530881 42843,2014-07-17,HD,79.44999694824219,79.87999725341797,79.2300033569336,64.32852172851562,7697300.0,3.0,-0.01238317951745671,66.49532469531002,63.807286083498575,49.819660648496445,-69.91992135624717,17.100483010881128,64.95278244018554,64.12526175181071,14.539999961853027,28.99918694530881 42844,2014-07-17,HON,90.9419174194336,91.8571548461914,90.72264099121094,75.04409790039062,3961318.0,3.0,0.4332131555770218,75.98956841034057,72.91189338165161,54.773616667066555,110.13617613690835,12.457534379117451,74.49685948689779,73.63900871276856,14.539999961853027,28.99918694530881 42845,2014-07-17,IBM,183.90057373046875,187.33270263671875,183.55641174316406,123.70267486572266,9280426.0,3.0,1.114350360334754,124.5978002990995,114.29317412717003,58.29992671795138,186.18283282433737,50.19803264753565,118.98374557495117,119.97728576660157,14.539999961853027,28.99918694530881 42846,2014-07-17,INTC,34.20000076293945,34.36000061035156,33.630001068115234,25.944238662719727,70591100.0,3.0,0.8688063746626433,25.728048650435532,22.340393694229995,75.70311583080561,209.85270858977407,81.73147757130829,23.40396302541097,21.886993312835692,14.539999961853027,28.99918694530881 42847,2014-07-17,JNJ,101.9000015258789,102.0999984741211,100.26000213623047,78.16141510009766,11218900.0,3.0,0.025708239497987506,83.93006229427236,79.36787776920421,45.28044883800034,-166.51723380135607,41.15326946493812,81.15071156819661,79.62854131062825,14.539999961853027,28.99918694530881 42848,2014-07-17,JPM,58.560001373291016,58.86000061035156,57.7599983215332,44.64006042480469,17013500.0,3.0,0.26310993376434055,45.24573773413971,42.696797666250916,55.45522726444818,134.06181095463157,15.478394100487666,43.93102684020996,42.99029127756754,14.539999961853027,28.99918694530881 42849,2014-07-17,KO,41.93000030517578,42.150001525878906,41.83000183105469,31.313358306884766,9983500.0,3.0,0.2221040412557329,31.653307325181505,31.039711206617813,59.54212119833789,47.86149818234431,9.332723257536813,31.01059430440267,30.585538864135742,14.539999961853027,28.99918694530881 42850,2014-07-17,MCD,98.95999908447266,99.08999633789062,98.3499984741211,77.24264526367188,4099100.0,3.0,-0.3484676800271842,80.56864736230476,77.71162454931634,43.141116434697125,-238.6894242300546,41.99238032218271,79.22375869750977,79.29078076680501,14.539999961853027,28.99918694530881 42851,2014-07-17,MMM,145.3300018310547,145.6699981689453,143.4499969482422,106.47789001464844,2776500.0,3.0,0.3964521217496326,108.32582392347769,105.94003987657115,53.81937467484944,4.397918398429441,0.8552742542850122,107.04861806233724,105.45507748921712,14.539999961853027,28.99918694530881 42852,2014-07-17,MRK,55.21946716308594,55.57251739501953,54.933204650878906,41.30668640136719,6968886.0,3.0,0.07448467957513571,42.50992979762326,41.198479702498815,50.9317518405727,-106.53875102683213,18.50725500925809,41.76949882507324,41.16422392527262,14.539999961853027,28.99918694530881 42853,2014-07-17,MSFT,45.45000076293945,45.709999084472656,44.25,38.12168502807617,82180300.0,3.0,0.5243695303265028,37.404116470732475,34.731727950654246,68.13451962142385,449.02570476169,56.82658585562016,35.81851692199707,34.98898162841797,14.539999961853027,28.99918694530881 42854,2014-07-17,NKE,38.21500015258789,38.48500061035156,38.150001525878906,34.605987548828125,7461600.0,3.0,0.21478981249475027,35.92358495886006,33.85816514795147,51.54319322268805,0.4475644587568993,10.058783402945926,34.647596740722655,34.04393666585286,14.539999961853027,28.99918694530881 42855,2014-07-17,PG,80.98999786376953,81.22000122070312,80.38999938964844,61.73385238647461,5844700.0,3.0,0.288614262078255,62.66256174619052,59.48147511904385,53.839495984448504,87.83797338555365,3.9304677866214424,61.00004895528158,61.39262008666992,14.539999961853027,28.99918694530881 42856,2014-07-17,TRV,95.33000183105469,95.73999786376953,94.63999938964844,76.49617767333984,1202900.0,3.0,0.3334418359703335,77.4627813126722,75.68630544880241,57.592123250656535,31.92598190430388,11.327446669288543,76.62731704711913,75.19088147481283,14.539999961853027,28.99918694530881 42857,2014-07-17,UNH,84.25,87.23999786376953,83.43000030517578,73.9055404663086,7117900.0,3.0,1.0512769216067994,73.55553654334831,69.73489009239388,64.19688904809875,177.74964490898677,43.80834323283292,70.67646077473958,68.71572087605794,14.539999961853027,28.99918694530881 42858,2014-07-17,V,55.48500061035156,55.5,54.45750045776367,51.08945083618164,9806000.0,3.0,0.5716409675314509,52.40608860613676,48.06437648175387,55.08960418979822,123.61984001195391,14.836030024807581,50.061088180541994,49.51923764546712,14.539999961853027,28.99918694530881 42859,2014-07-17,VZ,50.790000915527344,50.97999954223633,50.2400016784668,32.10362243652344,11485100.0,3.0,0.3216995334454573,32.47177998770431,30.500966670620883,59.83361729793176,193.24613102033854,20.172426028310124,31.370247332255044,30.925901285807292,14.539999961853027,28.99918694530881 42860,2014-07-17,WBA,70.83999633789062,71.62000274658203,69.91000366210938,52.42014694213867,5152900.0,3.0,-0.30055486521715125,56.60557513411294,52.30629582230796,47.90163253122075,-160.37415869664258,21.96762424813331,54.80214106241862,53.220808283487955,14.539999961853027,28.99918694530881 42861,2014-07-17,WMT,76.58000183105469,77.05000305175781,76.44000244140625,62.93790054321289,4630300.0,3.0,0.14273506579361595,63.6449895233268,61.35750032957847,51.46030053596774,59.99553084722707,10.910943446893906,62.516991424560544,63.09099547068278,14.539999961853027,28.99918694530881 42862,2014-07-18,AAPL,23.405000686645508,23.684999465942383,23.2549991607666,20.964250564575195,199952000.0,4.0,0.26333377531066304,21.653656675729376,19.86768483885803,61.18680710824304,36.7334985295049,4.223344272295001,20.692545827229818,19.918528334299722,12.0600004196167,12.44923295916411 42863,2014-07-18,AMGN,116.11000061035156,118.68000030517578,114.93000030517578,91.56964111328125,3477600.0,4.0,0.08604895822882952,94.72145077759411,89.83044741576525,51.208083575662556,-51.74391292579829,2.550928737465706,91.64213562011719,89.6295113881429,12.0600004196167,12.44923295916411 42864,2014-07-18,AXP,93.31999969482422,93.93000030517578,93.0999984741211,81.48694610595703,3363000.0,4.0,0.22254916754867793,83.43103112853952,81.32928152404837,53.50994689778653,-193.1997511753686,16.487908131270192,82.43666636149088,79.8129369099935,12.0600004196167,12.44923295916411 42865,2014-07-18,BA,126.37999725341797,127.81999969482422,126.25,110.32110595703125,3103300.0,4.0,-0.9705938914751897,113.3769736890946,108.26267017076867,46.55324240615262,-71.62229787628799,27.707824505163003,112.55306015014648,113.17269528706869,12.0600004196167,12.44923295916411 42866,2014-07-18,CAT,109.43000030517578,110.16999816894531,109.05000305175781,85.07991790771484,2424900.0,4.0,0.7570216487579273,85.50044371114299,82.65670121683553,59.2978151397271,78.50163721085252,9.424008500771262,83.59105834960937,81.9283873240153,12.0600004196167,12.44923295916411 42867,2014-07-18,CRM,52.97999954223633,54.27000045776367,52.720001220703125,53.5,3597800.0,4.0,-0.44042622292533196,60.37305925265074,52.00494024380922,46.741704612027625,-66.61385246774674,28.109042649792883,55.63599993387858,53.88766663869222,12.0600004196167,12.44923295916411 42868,2014-07-18,CSCO,25.700000762939453,25.959999084472656,25.670000076293945,19.41349983215332,25465300.0,4.0,0.2914940249287312,19.581245929817232,18.04014231481167,65.44157997658394,155.04462213271853,35.19456330059318,18.672603670756022,18.171517022450765,12.0600004196167,12.44923295916411 42869,2014-07-18,CVX,130.63999938964844,130.72999572753906,129.5800018310547,88.10920715332031,4339400.0,4.0,0.5257545253887628,89.68367965303419,86.8502986184502,58.647254368430126,30.931591294346333,17.704638931890425,87.49789174397786,85.5111515045166,12.0600004196167,12.44923295916411 42870,2014-07-18,DIS,85.44000244140625,85.9800033569336,85.16999816894531,78.97232818603516,4719100.0,4.0,0.5764433180965796,81.36833018023553,75.99837437909063,56.840203161379335,36.05721603460052,21.895840623183936,78.1802474975586,76.63979161580404,12.0600004196167,12.44923295916411 42871,2014-07-18,GS,170.41000366210938,171.7899932861328,169.64999389648438,144.41921997070312,2558600.0,4.0,1.0648799340549147,145.01770616202492,137.63105635018212,59.26605014993304,143.84379666765722,27.96986036961957,141.08673248291015,137.32765935262043,12.0600004196167,12.44923295916411 42872,2014-07-18,HD,79.80000305175781,80.27999877929688,79.44999694824219,64.75708770751953,5323200.0,4.0,-0.013812654182103756,66.4917321242307,63.78176946268335,51.74736770804252,-32.936940247931204,9.895548997287435,64.94469579060872,64.15243949890137,12.0600004196167,12.44923295916411 42873,2014-07-18,HON,91.80948638916016,92.74378967285156,91.1897964477539,76.34516906738281,4707514.0,4.0,0.514844249906659,76.30139206397561,72.78773986351462,59.0345184884776,178.93629226397033,22.243508276915986,74.54601109822592,73.68172721862793,12.0600004196167,12.44923295916411 42874,2014-07-18,IBM,183.51815795898438,184.93307495117188,181.6443634033203,123.7091064453125,8542054.0,4.0,1.2305993946396683,125.15649044044716,114.35656040183801,58.311362723451886,134.0687099611353,34.80962108683152,119.12341334025065,119.99742062886556,12.0600004196167,12.44923295916411 42875,2014-07-18,INTC,33.79999923706055,33.84000015258789,33.38999938964844,25.944238662719727,46528800.0,4.0,0.9132651606212505,26.01620470949629,22.330156832251756,75.70311583080561,184.71363450491,73.21702492914159,23.55896135965983,21.97909269332886,12.0600004196167,12.44923295916411 42876,2014-07-18,JNJ,100.66999816894531,101.95999908447266,100.37000274658203,79.2750244140625,8408400.0,4.0,-0.11011535864508915,84.06597411346614,79.07544281768621,49.13637164285499,-137.39773090892234,41.153269464938106,81.11385243733724,79.65805066426596,12.0600004196167,12.44923295916411 42877,2014-07-18,JPM,58.33000183105469,58.47999954223633,57.900001525878906,44.9255256652832,12803300.0,4.0,0.31173963297590745,45.3655810277839,42.679395397387005,56.648576742342186,129.55749165581332,15.478394100487659,43.98228480021159,43.023326555887856,12.0600004196167,12.44923295916411 42878,2014-07-18,KO,42.13999938964844,42.470001220703125,42.02000045776367,31.61888885498047,19272400.0,4.0,0.2275290701431274,31.684268409483483,31.056443184144445,62.54566255122669,81.00542909202585,23.631931426851175,31.056430117289224,30.610429096221925,12.0600004196167,12.44923295916411 42879,2014-07-18,MCD,98.63999938964844,99.08999633789062,98.12999725341797,77.72946166992188,4044900.0,4.0,-0.3938714727291597,80.522285633669,77.52869626940718,45.585939078296754,-206.38068122161127,44.32561280395399,79.13319625854493,79.29932187398275,12.0600004196167,12.44923295916411 42880,2014-07-18,MMM,143.8300018310547,145.05999755859375,143.5399932861328,107.43486785888672,2133000.0,4.0,0.3809978843881652,108.34595790591024,105.94512943539834,56.5016584445264,17.611298236743444,0.85527425428501,107.07631200154623,105.55004437764485,12.0600004196167,12.44923295916411 42881,2014-07-18,MRK,55.26717758178711,55.75381851196289,54.98091506958008,41.83735275268555,7789470.0,4.0,0.07710347824978925,42.51107014252017,41.200208009945655,53.84680407184998,-42.51879367543999,13.542400522755152,41.785626602172854,41.179405530293785,12.0600004196167,12.44923295916411 42882,2014-07-18,MSFT,44.650001525878906,44.84000015258789,44.25,38.2586555480957,43407500.0,4.0,0.6267664061850482,37.83446449539762,34.57361579635043,68.66218385571003,326.3634163608268,56.82658585562017,35.91782315572103,35.064289538065594,12.0600004196167,12.44923295916411 42883,2014-07-18,NKE,38.42499923706055,38.85499954223633,38.334999084472656,35.05365753173828,6065200.0,4.0,0.20438724556681365,35.91572703134551,33.95103398550019,54.109650461618386,40.001094294720424,0.4344436299008842,34.67246691385905,34.071468671162926,12.0600004196167,12.44923295916411 42884,2014-07-18,PG,80.55000305175781,80.75,80.16000366210938,61.84904098510742,6502400.0,4.0,0.28912893019665376,62.736474801507114,59.48019351819504,54.50355642643309,61.481323043873324,1.5828986689992603,61.027560551961265,61.40320167541504,12.0600004196167,12.44923295916411 42885,2014-07-18,TRV,94.93000030517578,95.44000244140625,94.75,77.01316833496094,1737200.0,4.0,0.33262144845498653,77.4245286248728,75.70355822815455,59.59954751570123,48.93138786542539,11.327446669288538,76.6520881652832,75.29482027689616,12.0600004196167,12.44923295916411 42886,2014-07-18,UNH,85.47000122070312,85.77999877929688,84.43000030517578,74.26156616210938,3892100.0,4.0,1.1354645450458065,73.92626425690545,69.79920800261604,65.02239819817204,162.9654422946595,43.80834323283291,70.85283126831055,68.86829592386881,12.0600004196167,12.44923295916411 42887,2014-07-18,V,54.79499816894531,55.47249984741211,54.72999954223633,51.63346862792969,11068000.0,4.0,0.5806991796103134,52.562428059018856,48.1397081714499,57.26513640221442,132.0865920300172,14.836030024807576,50.123461405436196,49.56525103251139,12.0600004196167,12.44923295916411 42888,2014-07-18,VZ,50.619998931884766,50.849998474121094,50.45000076293945,32.37795639038086,10129500.0,4.0,0.3410132457500197,32.597589187777935,30.490443725430072,61.795264647317325,181.50787135812146,20.17242602831013,31.41267337799072,30.966576035817464,12.0600004196167,12.44923295916411 42889,2014-07-18,WBA,70.33000183105469,72.33000183105469,70.23999786376953,53.757179260253906,6967200.0,4.0,-0.2749294456700895,56.31063866224941,52.34577994736973,51.960148532768315,-101.84331221223148,12.248109608887743,54.711761728922525,53.281724230448404,12.0600004196167,12.44923295916411 42890,2014-07-18,WMT,76.62000274658203,77.0999984741211,76.51000213623047,63.33222579956055,4913300.0,4.0,0.17138975698015457,63.750013952194415,61.352702112258704,53.75056873656448,80.79289079786835,11.951450510922507,62.51069323221842,63.08456249237061,12.0600004196167,12.44923295916411 42949,2014-07-21,AAPL,23.747499465942383,23.75,23.43000030517578,20.855466842651367,156316000.0,0.0,0.23610619759417162,21.645332184961855,19.94327712900299,59.818149242652396,42.19665011484159,6.651786801046529,20.70524247487386,19.967668056488037,12.8100004196167,14.807505764515753 42950,2014-07-21,AMGN,117.62999725341797,119.33999633789062,117.19999694824219,92.13468933105469,3076700.0,0.0,0.12226315789116882,94.56123483194531,89.84049932943165,52.26031425170278,4.862158119892748,7.526332329136309,91.67335510253906,89.70602416992188,12.8100004196167,14.807505764515753 42951,2014-07-21,AXP,93.29000091552734,93.4000015258789,92.37999725341797,80.92066192626953,2321800.0,0.0,0.11356307967095347,83.46883971281704,81.08260682038608,51.38090104896442,-260.97450938775285,23.939060195508368,82.3852902730306,79.89585469563802,12.8100004196167,14.807505764515753 42952,2014-07-21,BA,127.30000305175781,128.4199981689453,126.7699966430664,110.89156341552734,2738700.0,0.0,-0.8742649755255059,112.66937136302003,108.64183316578855,47.695001127454994,-54.94996801084209,21.93680438760656,112.26639607747396,113.16066106160481,12.8100004196167,14.807505764515753 42953,2014-07-21,CAT,110.0,110.55000305175781,109.44999694824219,85.12625122070312,2075900.0,0.0,0.7587867022696173,85.63254454708606,82.64332291507215,59.40389058528248,91.97160634296894,13.035488744946624,83.66132837931315,82.00061340332032,12.8100004196167,14.807505764515753 42954,2014-07-21,CRM,53.25,53.47999954223633,52.58000183105469,53.31999969482422,2662700.0,0.0,-0.515046637986238,60.302352209755824,51.65664742403324,46.39282509667739,-81.31664626597549,29.177970562182676,55.686666615804036,53.86416664123535,12.8100004196167,14.807505764515753 42955,2014-07-21,CSCO,25.889999389648438,25.950000762939453,25.719999313354492,19.368541717529297,20825400.0,0.0,0.29281604934264394,19.64667506022218,18.06523213582274,64.65981553713306,138.21335678688646,35.19456330059318,18.70277665456136,18.205193424224852,12.8100004196167,14.807505764515753 42956,2014-07-21,CVX,130.11000061035156,131.33999633789062,130.00999450683594,88.71736145019531,3714000.0,0.0,0.5519065117035211,89.55860936813804,86.90441706008463,60.299670992736374,50.16125816044266,22.569042973679732,87.65781529744466,85.60172322591146,12.8100004196167,14.807505764515753 42957,2014-07-21,DIS,85.80999755859375,86.0,85.5,78.90789794921875,4799800.0,0.0,0.5252020313133983,81.23986944953576,76.39556603630409,56.5930024588808,38.75552946266973,22.125084334587363,78.21491190592448,76.73412386576335,12.8100004196167,14.807505764515753 42958,2014-07-21,GS,170.1699981689453,172.10000610351562,170.0500030517578,144.62977600097656,2227400.0,0.0,1.216662410018273,145.31381502791163,137.49329099015478,59.556606005481214,142.6566239302376,29.320156663299613,141.2419855753581,137.48792215983073,12.8100004196167,14.807505764515753 42959,2014-07-21,HD,80.01000213623047,80.02999877929688,79.52999877929688,64.4579086303711,4112800.0,0.0,-0.03864134100891192,66.50079803048777,63.735509495147,50.35052273161736,-44.80479334839985,9.895548997287436,64.9196278889974,64.15788180033366,12.8100004196167,14.807505764515753 42960,2014-07-21,HON,92.19083404541016,92.95352935791016,91.7999496459961,76.75518798828125,3924396.0,0.0,0.6056411266194175,76.65964914042722,72.62819036762941,60.25523741361714,195.34308565693334,24.381054031032985,74.60225906372071,73.736509958903,12.8100004196167,14.807505764515753 42961,2014-07-21,IBM,182.88719177246094,183.26959228515625,180.92733764648438,122.6487808227539,4345502.0,0.0,1.223069392997644,125.39781527221662,114.71290173828142,55.70590726040355,99.90499968979216,29.49135680634533,119.21938451131184,120.01596272786459,12.8100004196167,14.807505764515753 42962,2014-07-21,INTC,33.54999923706055,34.22999954223633,33.540000915527344,26.221389770507812,32097200.0,0.0,0.9597988828839235,26.323624268637772,22.319902953041918,76.67425107913974,192.4383290017839,75.2326916776865,23.710110346476238,22.075811258951823,12.8100004196167,14.807505764515753 42963,2014-07-21,JNJ,101.44000244140625,101.58000183105469,101.0199966430664,78.86224365234375,6379900.0,0.0,-0.24820336258494535,84.17789339312165,78.65202680341156,47.8436067003331,-130.6813240672794,41.15326946493812,81.06427230834962,79.68403142293295,12.8100004196167,14.807505764515753 42964,2014-07-21,JPM,58.119998931884766,58.40999984741211,57.900001525878906,44.93323516845703,9141400.0,0.0,0.34690223935808717,45.46810158026906,42.66093398796824,56.68099918604649,118.17368413994875,15.47839410048767,44.0251168568929,43.05470269521077,12.8100004196167,14.807505764515753 42965,2014-07-21,KO,42.119998931884766,42.56999969482422,42.09000015258789,31.596521377563477,17607200.0,0.0,0.2274022248319696,31.691842772573086,31.10177809992447,62.19597640892121,85.19401982317302,27.453865562046374,31.099054718017577,30.635316308339437,12.8100004196167,14.807505764515753 42966,2014-07-21,MCD,98.5199966430664,98.62999725341797,97.55000305175781,76.5987548828125,6510600.0,0.0,-0.5151545130174355,80.6269758039861,77.08086111007641,41.3173037525022,-247.76614076376805,49.993974613137205,79.01776885986328,79.27980054219564,12.8100004196167,14.807505764515753 42967,2014-07-21,MMM,144.66000366210938,144.8699951171875,143.64999389648438,107.04168701171875,1520900.0,0.0,0.33318315352588,108.28792049073695,105.93936985350132,55.140436812000374,-2.2509213060193876,0.8552742542850097,107.06790517171224,105.65492464701335,12.8100004196167,14.807505764515753 42968,2014-07-21,MRK,55.238548278808594,55.524810791015625,55.066795349121094,41.59353256225586,7436294.0,0.0,0.05882652779538233,42.45997587107768,41.18532709217916,52.368091030938146,-78.64991052891662,13.542400522755143,41.79955825805664,41.19016755421956,12.8100004196167,14.807505764515753 42969,2014-07-21,MSFT,44.560001373291016,45.15999984741211,44.220001220703125,38.38706588745117,37604400.0,0.0,0.710092801450898,38.21736517263954,34.461239334806756,69.1575004759278,265.81363217485983,59.4037490409098,36.01370480855306,35.13932889302571,12.8100004196167,14.807505764515753 42970,2014-07-21,NKE,38.415000915527344,38.650001525878906,38.349998474121094,34.73712921142578,4209400.0,0.0,0.16865776449502334,35.84806517286966,34.096471799176236,52.0916323361865,17.479247239612736,0.4344436299008802,34.68135999043783,34.099059359232584,12.8100004196167,14.807505764515753 42971,2014-07-21,PG,80.33000183105469,80.4000015258789,79.94999694824219,61.64169692993164,4434300.0,0.0,0.2696969771107547,62.787545506958125,59.50463321923816,53.081599570057605,31.023058272047933,6.427937758334512,61.05019162495931,61.400298309326175,12.8100004196167,14.807505764515753 42972,2014-07-21,TRV,95.38999938964844,95.58000183105469,94.68000030517578,76.94853973388672,1748800.0,0.0,0.32303257896604975,77.46477709578218,75.7174303932315,59.236928573654076,46.050437019256314,13.683956320768859,76.67632166544597,75.39152488708496,12.8100004196167,14.807505764515753 42973,2014-07-21,UNH,85.22000122070312,85.29000091552734,84.02999877929688,73.86212158203125,4025100.0,0.0,1.1566192174770293,74.19048524278494,69.8519357166877,63.32769650282309,135.25201422424084,38.11913553766907,71.01214192708333,68.99606374104818,12.8100004196167,14.807505764515753 42974,2014-07-21,V,54.88249969482422,55.032501220703125,54.627498626708984,51.40367126464844,6168400.0,0.0,0.5628470013521039,52.64473747729064,48.2855523634076,56.078091746448905,101.94706741957006,12.42136099971744,50.17207781473795,49.60517203013102,12.8100004196167,14.807505764515753 42975,2014-07-21,VZ,50.81999969482422,51.0,50.540000915527344,32.346046447753906,11333900.0,0.0,0.34971335830615047,32.69906572815162,30.506111769712145,61.43423870345156,165.342816154979,23.551750756460777,31.4510903040568,31.018816725413004,12.8100004196167,14.807505764515753 42976,2014-07-21,WBA,71.66000366210938,72.08999633789062,71.0199966430664,53.53310775756836,3613200.0,0.0,-0.26959410070448797,56.126763503693155,52.31528323397774,51.267751186953426,-89.162202961883,12.24810960888775,54.628105036417644,53.33853397369385,12.8100004196167,14.807505764515753 42977,2014-07-21,WMT,76.76000213623047,76.91000366210938,76.4800033569336,63.06934356689453,3457600.0,0.0,0.17091619154918902,63.802291439730624,61.38997311715414,52.05663941590744,67.53371505333376,11.11902357112515,62.49864438374837,63.07007439931234,12.8100004196167,14.807505764515753 42978,2014-07-22,AAPL,23.670000076293945,23.72249984741211,23.530000686645508,21.02863311767578,220788000.0,1.0,0.22589721479722868,21.640348399831037,20.03462203626515,61.24566228259841,54.282973603347145,6.651786801046536,20.712790743509927,20.017501894632975,12.239999771118164,101.59131205620696 42979,2014-07-22,AMGN,119.58999633789062,121.2699966430664,119.3499984741211,93.74471282958984,2806100.0,1.0,0.2776777169640212,94.73684025207284,89.81815547546621,55.11361576763164,93.86203414237384,20.253758415800505,91.79488067626953,89.83900883992513,12.239999771118164,101.59131205620696 42980,2014-07-22,AXP,93.51000213623047,94.05999755859375,93.22000122070312,81.3475570678711,2411600.0,1.0,0.060935266223054896,83.40692985839196,80.98094855957679,52.844077750511225,-148.20416142433086,13.974596781914927,82.3290303548177,79.99139022827148,12.239999771118164,101.59131205620696 42981,2014-07-22,BA,128.99000549316406,130.00999450683594,128.5800018310547,112.13618469238281,5102200.0,1.0,-0.6895444412228926,112.41144175916955,108.80382465928747,50.10092924346109,-6.603515029770725,8.09902133043392,112.02957458496094,113.18656018575032,12.239999771118164,101.59131205620696 42982,2014-07-22,CAT,110.83999633789062,111.27999877929688,109.80000305175781,84.99497985839844,2879400.0,1.0,0.7410506474608383,85.72132508028402,82.70618041288004,58.95358507953581,105.56580190025375,19.617077969459004,83.71264241536458,82.0781982421875,12.239999771118164,101.59131205620696 42983,2014-07-22,CRM,53.529998779296875,54.0,53.40999984741211,53.599998474121094,2991500.0,1.0,-0.5453043638252382,60.097219389609975,51.4217800915912,47.02905604308091,-67.84462860942543,21.976963323536697,55.74966659545898,53.877499961853026,12.239999771118164,101.59131205620696 42984,2014-07-22,CSCO,25.950000762939453,26.079999923706055,25.90999984741211,19.44346046447754,28734800.0,1.0,0.29649131267884243,19.706852171990334,18.11273324671084,65.3729047529072,144.94172823984084,40.309620193556725,18.736190668741862,18.24420804977417,12.239999771118164,101.59131205620696 42985,2014-07-22,CVX,131.5500030517578,133.1999969482422,131.5500030517578,89.58905792236328,4391700.0,1.0,0.635643467288844,89.47916503111615,86.95683274110065,62.520348603728394,114.74979475426643,35.07731388299302,87.84274088541666,85.710285059611,12.239999771118164,101.59131205620696 42986,2014-07-22,DIS,86.37000274658203,86.55999755859375,85.51000213623047,79.34046173095703,4984200.0,1.0,0.5135770281739269,81.05906505126771,76.8938791320819,57.86566683220738,53.722844345653805,28.4149096055062,78.2373062133789,76.85652618408203,12.239999771118164,101.59131205620696 42987,2014-07-22,GS,172.3800048828125,175.3800048828125,172.3800048828125,147.40914916992188,3849500.0,1.0,1.543431583751385,146.28326306850988,136.92643541781825,63.14629404243284,221.1864137103028,41.684159274505454,141.4952184041341,137.73102188110352,12.239999771118164,101.59131205620696 42988,2014-07-22,HD,80.36000061035156,80.75,80.19999694824219,65.12908935546875,6336100.0,1.0,-0.004112176366746212,66.49609780819624,63.73212408511431,53.27748848862732,23.591356210349247,2.4496761126042994,64.91774164835611,64.17973639170329,12.239999771118164,101.59131205620696 42989,2014-07-22,HON,93.36347961425781,93.5160140991211,92.257568359375,76.63690948486328,4024567.0,1.0,0.660441065348266,76.95526949808117,72.56281750753406,59.72414180450558,202.58612309126815,29.905120381034312,74.63853047688802,73.80213801066081,12.239999771118164,101.59131205620696 42990,2014-07-22,IBM,183.1644287109375,186.1567840576172,183.13575744628906,124.7309341430664,5076238.0,1.0,1.3693294070865676,125.97319058907978,114.90548830496319,59.39178611747021,140.42323524366284,39.726219685153495,119.38797302246094,120.0754898071289,12.239999771118164,101.59131205620696 42991,2014-07-22,INTC,34.15999984741211,34.83000183105469,34.06999969482422,26.78338623046875,42915100.0,1.0,1.0301506748201241,26.715801665734926,22.27878127341302,78.47867416570892,209.55897234933272,77.96050267010474,23.886664581298827,22.188130187988282,12.239999771118164,101.59131205620696 42992,2014-07-22,JNJ,101.91000366210938,102.54000091552734,101.77999877929688,79.79676055908203,6554100.0,1.0,-0.2790150840790915,84.18042370458447,78.47194445947802,50.870845913271445,-82.84855017485062,24.71260784066726,81.04480438232422,79.72777887980143,12.239999771118164,101.59131205620696 42993,2014-07-22,JPM,58.41999816894531,58.79999923706055,58.369998931884766,45.264991760253906,10375200.0,1.0,0.3969629013751188,45.5858809929654,42.611353351517025,58.07676823817017,153.89054224501578,20.833790297397808,44.06751505533854,43.09786491394043,12.239999771118164,101.59131205620696 42994,2014-07-22,KO,41.099998474121094,41.33000183105469,40.61000061035156,30.694828033447266,24706000.0,1.0,0.15278141287997826,31.789229126449932,30.964151458266862,50.43642766974533,-91.15501216567212,28.86736912104424,31.113595390319823,30.641353861490884,12.239999771118164,101.59131205620696 42995,2014-07-22,MCD,95.38999938964844,96.8499984741211,95.0999984741211,75.59365844726562,12398100.0,1.0,-0.6844847643636314,80.84327470168871,76.42169188156323,38.041646559935344,-332.3270946059218,65.74311681810393,78.88401845296224,79.23197288513184,12.239999771118164,101.59131205620696 42996,2014-07-22,MMM,144.88999938964844,145.6699981689453,144.88999938964844,107.6499252319336,1608200.0,1.0,0.3404449386107302,108.34449263940435,105.95919998754879,56.80575839024824,107.36379054853124,10.580891044326576,107.06295776367188,105.77104822794597,12.239999771118164,101.59131205620696 42997,2014-07-22,MRK,55.46755599975586,56.183204650878906,55.46755599975586,41.90188980102539,6821642.0,1.0,0.06843489018683613,42.45571339930021,41.18457056676425,54.02005348138916,37.78233146462284,3.273487259702849,41.821633402506514,41.20950927734375,12.239999771118164,101.59131205620696 42998,2014-07-22,MSFT,45.0,45.150001525878906,44.59000015258789,38.378517150878906,43095800.0,1.0,0.7666028381126679,38.53643576356025,34.385299237050106,69.08230249596005,222.533813952611,59.403749040909794,36.11529426574707,35.213517379760745,12.239999771118164,101.59131205620696 42999,2014-07-22,NKE,38.55500030517578,38.81999969482422,38.5,34.836605072021484,5036000.0,1.0,0.14667795179973808,35.79031762872805,34.226117612971166,52.66555844331528,33.34743900333947,3.974203336507714,34.68693707784017,34.13349157969157,12.239999771118164,101.59131205620696 43000,2014-07-22,PG,80.29000091552734,80.58000183105469,79.7699966430664,61.503509521484375,6073200.0,1.0,0.24037554564753094,62.81838823996054,59.56671498574747,52.1436846686391,24.69028616805848,6.427937758334515,61.06669324239095,61.391790580749515,12.239999771118164,101.59131205620696 43001,2014-07-22,TRV,90.36000061035156,92.0999984741211,90.36000061035156,74.0163345336914,6323100.0,1.0,0.07793054184128323,77.89953111934402,75.01449552250169,46.07862513360263,-452.76126806044994,39.42023910448651,76.59473673502605,75.44310722351074,12.239999771118164,101.59131205620696 43002,2014-07-22,UNH,85.5199966430664,86.76000213623047,85.47000122070312,74.72179412841797,4366900.0,1.0,1.2285904121992672,74.61551641016699,69.8228724142959,65.3389717321475,179.69714043409832,46.442646529731164,71.2050053914388,69.15155563354492,12.239999771118164,101.59131205620696 43003,2014-07-22,V,55.22999954223633,55.647499084472656,55.15250015258789,51.88201141357422,7699200.0,1.0,0.5806042296811853,52.773725292844404,48.433021380739575,57.95484743235646,129.63695672806782,22.82880800379351,50.239921951293944,49.69390551249186,12.239999771118164,101.59131205620696 43004,2014-07-22,VZ,50.97999954223633,51.13999938964844,50.40999984741211,32.52468490600586,15037300.0,1.0,0.366794709732833,32.824741049056044,30.493984155411734,62.69637553752949,151.20612062565823,26.649691465916174,31.492305692036947,31.077611668904623,12.239999771118164,101.59131205620696 43005,2014-07-22,WBA,72.38999938964844,73.26000213623047,72.25,54.421958923339844,6258700.0,1.0,-0.19143618358209125,56.054951205652294,52.32211254556841,53.79440231141844,-18.146679924021605,2.3978260533009665,54.57681516011556,53.419699096679686,12.239999771118164,101.59131205620696 43006,2014-07-22,WMT,76.83999633789062,76.88999938964844,76.4000015258789,62.9625358581543,4383200.0,1.0,0.16007712857357603,63.837181593322995,61.42491290435767,51.376123673825084,63.615676151818796,8.812513868551642,62.48851229349772,63.04958724975586,12.239999771118164,101.59131205620696 43007,2014-07-23,AAPL,23.854999542236328,24.469999313354492,23.792499542236328,21.57699966430664,371672000.0,2.0,0.2590687366699207,21.69009962409266,20.138278862540638,65.28573362215121,139.84628594421787,29.981214640676118,20.734547742207845,20.064831892649334,11.520000457763672,26.524746065298817 43008,2014-07-23,AMGN,121.37999725341797,122.38999938964844,121.0,94.44134521484375,3527500.0,2.0,0.45184865617851244,95.03764148466381,89.76659664399831,56.28314668720569,140.8742771875453,26.526782638243297,91.92156626383463,89.98270568847656,11.520000457763672,26.524746065298817 43009,2014-07-23,AXP,93.19000244140625,93.58999633789062,92.81999969482422,81.26912689208984,1984800.0,2.0,0.01275169162208556,83.43592928799329,80.87437268344225,52.54354316387872,-170.61007379982482,18.233568737961043,82.2785545349121,80.08518397013346,11.520000457763672,26.524746065298817 43010,2014-07-23,BA,127.79000091552734,128.39999389648438,126.0199966430664,109.5173110961914,12326300.0,2.0,-0.7458753130042197,112.30184278026996,108.7025326774937,45.54114809983558,-75.13948737834629,23.115812893254922,111.7259127298991,113.19201787312825,11.520000457763672,26.524746065298817 43011,2014-07-23,CAT,109.79000091552734,109.9800033569336,108.20999908447266,83.69756317138672,4471400.0,2.0,0.6152122289463335,85.62509861726504,82.89874095182675,54.713091896721416,10.27672890867633,1.6970510411864745,83.70638376871744,82.1396588643392,11.520000457763672,26.524746065298817 43012,2014-07-23,CRM,53.959999084472656,53.970001220703125,53.18000030517578,53.599998474121094,3209400.0,2.0,-0.5627962645387043,59.92906470388584,51.20393471628017,47.029056043080914,-72.9611818285088,23.98058739806294,55.767666498819985,53.95199991861979,11.520000457763672,26.524746065298817 43013,2014-07-23,CSCO,25.719999313354492,25.790000915527344,25.549999237060547,19.241168975830078,28759200.0,2.0,0.2798547613529472,19.703816880737598,18.215858755553903,61.88495288425547,88.71430690849371,13.735373139851493,18.75790456136068,18.27960344950358,11.520000457763672,26.524746065298817 43014,2014-07-23,CVX,132.6999969482422,133.92999267578125,132.47999572753906,90.46752166748047,4589500.0,2.0,0.7640824239272774,89.86777772930265,86.7107989308536,64.58551095616022,159.91892311979367,39.198016970746124,88.03510055541992,85.81405715942383,11.520000457763672,26.524746065298817 43015,2014-07-23,DIS,86.30999755859375,86.52999877929688,85.76000213623047,79.18401336669922,3650200.0,2.0,0.4861361786717282,80.7102216370633,77.55195029897185,57.23778046355837,51.73626737210685,28.41490960550619,78.27688013712564,76.98322321573893,11.520000457763672,26.524746065298817 43016,2014-07-23,GS,175.2100067138672,177.22000122070312,174.6300048828125,148.92518615722656,3436100.0,2.0,1.9027957777289828,147.67768573137622,136.25550060895583,64.90402583631356,246.41752536106773,47.220649342932546,141.78887990315755,138.0231699625651,11.520000457763672,26.524746065298817 43017,2014-07-23,HD,80.45999908447266,81.08999633789062,80.20999908447266,65.5172348022461,3669200.0,2.0,0.053950619906274255,66.53100384432166,63.74493075650843,54.86916428988495,47.136363220295664,7.684456241441323,64.92528966267903,64.19747460683188,11.520000457763672,26.524746065298817 43018,2014-07-23,HON,93.1918716430664,93.23954010009766,92.0859603881836,76.17169189453125,3325049.0,2.0,0.6587377216438313,77.07755812962482,72.72282181422283,57.65638765287828,161.21330281164305,26.88224986343082,74.67164916992188,73.86249694824218,11.520000457763672,26.524746065298817 43019,2014-07-23,IBM,185.5736083984375,186.32887268066406,185.05735778808594,124.43527221679688,3749073.0,2.0,1.44473012592006,126.28673083076721,115.4113175701117,58.67456824670081,138.07666510898176,40.278564313308145,119.58804855346679,120.09271189371745,11.520000457763672,26.524746065298817 43020,2014-07-23,INTC,34.68000030517578,34.709999084472656,34.29999923706055,26.56013298034668,26077000.0,2.0,1.055720615218295,26.996524717360902,22.306001947372987,76.06070589808726,181.17697078313373,77.96050267010474,24.047308667500815,22.295837529500325,11.520000457763672,26.524746065298817 43021,2014-07-23,JNJ,102.80000305175781,102.93000030517578,101.87999725341797,79.5787124633789,4815300.0,2.0,-0.3173698127237259,84.19072159029875,78.27474929593171,50.16800918531624,-74.0135105001799,18.70825672272829,80.99522527058919,79.74791399637859,11.520000457763672,26.524746065298817 43022,2014-07-23,JPM,58.7599983215332,59.189998626708984,58.52000045776367,45.51958465576172,11122100.0,2.0,0.45196982879222247,45.790543542451715,42.55934468691841,59.12238059291654,169.6320883697762,25.85566135477136,44.1061408996582,43.14795207977295,11.520000457763672,26.524746065298817 43023,2014-07-23,KO,40.97999954223633,41.04999923706055,40.630001068115234,30.411649703979492,17531700.0,2.0,0.06998699076198633,31.93151133468891,30.74436814376568,47.51760748832455,-116.35035411394485,28.86736912104424,31.114751942952473,30.642425378163654,11.520000457763672,26.524746065298817 43024,2014-07-23,MCD,95.51000213623047,95.81999969482422,94.81999969482422,74.87125396728516,9483200.0,2.0,-0.866978227332865,81.11124401498708,75.67316455434886,35.924029296793776,-304.63180959126413,67.012342868947,78.73927561442058,79.1775582631429,11.520000457763672,26.524746065298817 43025,2014-07-23,MMM,145.33999633789062,145.4499969482422,144.52999877929688,107.32355499267578,1849400.0,2.0,0.3162194242080858,108.30634053616075,106.11529795260878,55.65882757092174,69.45530467749701,5.59803145784349,107.0557871500651,105.87349904378256,11.520000457763672,26.524746065298817 43026,2014-07-23,MRK,55.6297721862793,55.82061004638672,55.39122009277344,41.67241287231445,6594435.0,2.0,0.056877072787969496,42.45255177765762,41.20135790556992,52.615229883307016,-25.556709127510807,1.412009250751701,41.82301038106282,41.23166923522949,11.520000457763672,26.524746065298817 43027,2014-07-23,MSFT,45.45000076293945,45.45000076293945,44.619998931884766,38.412750244140625,52362900.0,2.0,0.8048717137276711,38.81389673537428,34.37493955307787,69.22094285149939,193.12188951959916,61.843745730399,36.22259038289388,35.27467498779297,11.520000457763672,26.524746065298817 43028,2014-07-23,NKE,38.630001068115234,38.724998474121094,38.415000915527344,34.985836029052734,4092200.0,2.0,0.13969022102615725,35.64818172529691,34.47632656022556,53.52950402996231,30.39553344957836,1.590729311975773,34.70291468302409,34.17814922332764,11.520000457763672,26.524746065298817 43029,2014-07-23,PG,80.33000183105469,80.5,79.81999969482422,61.41902160644531,5891200.0,2.0,0.20792381500346835,62.811371760498986,59.697057194579145,51.56739083871628,19.901514828767517,6.427937758334509,61.07885500590007,61.36245028177897,11.520000457763672,26.524746065298817 43030,2014-07-23,TRV,91.5199966430664,91.9000015258789,91.27999877929688,74.13748931884766,2731700.0,2.0,-0.10532429688322509,78.11683793132018,74.56374449665834,46.58577205032877,-320.4628539734805,39.42023910448652,76.50534337361654,75.47890701293946,11.520000457763672,26.524746065298817 43031,2014-07-23,UNH,86.30999755859375,86.55000305175781,85.7699966430664,74.62627410888672,2596300.0,2.0,1.263357239415626,74.95075175389714,69.8523450173431,64.92965358251939,162.56499259691947,46.44264652973115,71.39324442545573,69.30430297851562,11.520000457763672,26.524746065298817 43032,2014-07-23,V,55.372501373291016,55.6349983215332,55.16999816894531,51.867958068847656,8189200.0,2.0,0.5867789511040584,52.809751270112876,48.71144051760685,57.87968188966377,117.62215922607542,22.82880800379351,50.294244384765626,49.772692108154295,11.520000457763672,26.524746065298817 43033,2014-07-23,VZ,50.97999954223633,51.20000076293945,50.779998779296875,32.48003005981445,11912400.0,2.0,0.3724353282799733,32.91778622872418,30.538424479893987,62.17023239305262,146.6529811617578,27.986648121348782,31.533084805806478,31.128719170888264,11.520000457763672,26.524746065298817 43034,2014-07-23,WBA,72.61000061035156,72.97000122070312,72.36000061035156,54.451820373535156,7215000.0,2.0,-0.12563762931298328,56.074121941814845,52.33431235383946,53.87751104557456,-18.273118420316,2.397826053300972,54.53100306193034,53.49144903818766,11.520000457763672,26.524746065298817 43035,2014-07-23,WMT,76.62999725341797,77.05999755859375,76.58999633789062,63.25008773803711,3994300.0,2.0,0.17269935593577657,63.90499843546275,61.440891609703264,53.084240870666065,87.05574225106707,12.918349268266116,62.49864438374837,63.01837978363037,11.520000457763672,26.524746065298817 43036,2014-07-24,AAPL,24.260000228881836,24.329999923706055,24.104999542236328,21.54146957397461,182916000.0,3.0,0.2792711612824945,21.70127137260479,20.27518603248554,64.8327196775675,136.58475294832448,29.981214640676118,20.75800635019938,20.11249485015869,11.84000015258789,35.15884761887564 43037,2014-07-24,AMGN,122.1500015258789,122.36000061035156,121.31999969482422,94.63483428955078,3219700.0,3.0,0.5985931227057506,95.33060335046598,89.69346281164339,56.60799665715809,138.10451931003334,26.526782638243297,92.07431081136068,90.12423871358236,11.84000015258789,35.15884761887564 43038,2014-07-24,AXP,93.33000183105469,93.62000274658203,92.8499984741211,81.15586853027344,3023400.0,3.0,-0.034179145735791394,83.45709880632103,80.74605747419656,52.10090005591859,-152.3958229011522,17.76603368208462,82.23009516398112,80.16651903788248,11.84000015258789,35.15884761887564 43039,2014-07-24,BA,125.91999816894531,126.05000305175781,124.0,107.52073669433594,10307200.0,3.0,-0.9407800757956863,112.61354690144543,108.16091980387682,42.49120666477361,-145.01779232735777,32.42885926383978,111.44645131429037,113.14514745076498,11.84000015258789,35.15884761887564 43040,2014-07-24,CAT,105.5999984741211,106.2300033569336,104.08999633789062,81.11822509765625,8690300.0,3.0,0.30385074726051187,86.07081372128529,82.24308093203503,47.66236655206949,-197.09553876979058,28.127368912113194,83.63000691731771,82.1448289235433,11.84000015258789,35.15884761887564 43041,2014-07-24,CRM,53.70000076293945,54.709999084472656,53.66999816894531,54.060001373291016,3122800.0,3.0,-0.5333917245423763,59.72059289633255,51.07740667642136,48.11176495629991,-55.69964928673973,13.91920771118479,55.79266649881999,54.00699996948242,11.84000015258789,35.15884761887564 43042,2014-07-24,CSCO,25.780000686645508,25.899999618530273,25.68000030517578,19.353557586669922,21876300.0,3.0,0.27259667144834054,19.719627658735156,18.297248943437694,63.01897011138832,99.55737965603616,18.760955004575937,18.78237311045329,18.315136845906576,11.84000015258789,35.15884761887564 43043,2014-07-24,CVX,134.02999877929688,135.10000610351562,133.69000244140625,91.12298583984375,5337900.0,3.0,0.9082914843433372,90.43335785817938,86.38983550119563,66.03028181384056,213.37756931735302,45.16143369219156,88.25291239420572,85.9260737101237,11.84000015258789,35.15884761887564 43044,2014-07-24,DIS,86.5,86.95999908447266,86.30999755859375,79.8834457397461,4168200.0,3.0,0.5148920992344728,80.59289518325627,77.93616899521052,59.28117975648562,74.92949957695497,33.152282763658576,78.35326639811198,77.10838623046875,11.84000015258789,35.15884761887564 43045,2014-07-24,GS,176.8000030517578,177.32000732421875,175.61000061035156,148.45350646972656,2012800.0,3.0,2.125037769133314,148.7021172070288,135.89475321533448,63.922757963191586,221.26295811859927,47.510181163799494,142.09292755126953,138.28367563883464,11.84000015258789,35.15884761887564 43046,2014-07-24,HD,81.19000244140625,81.54000091552734,80.88999938964844,65.66278839111328,4359600.0,3.0,0.11043770533001407,66.577641003874,63.75247831985646,55.457806917515114,83.21469834864838,14.19878337218968,64.962757619222,64.22634830474854,11.84000015258789,35.15884761887564 43047,2014-07-24,HON,92.0859603881836,92.28617095947266,91.44720458984375,75.70643615722656,2300892.0,3.0,0.612781792726949,77.11127040125962,72.90989506504897,55.662633522384226,99.75334084095685,16.130012516593574,74.7005610148112,73.91497116088867,11.84000015258789,35.15884761887564 43048,2014-07-24,IBM,185.420654296875,187.0172119140625,185.2294464111328,125.469970703125,3778884.0,3.0,1.5698806523950282,126.65193582223284,115.97923406912457,60.40558134977473,138.07778200960217,42.53038623280318,119.86631393432617,120.10620180765788,11.84000015258789,35.15884761887564 43049,2014-07-24,INTC,34.380001068115234,34.66999816894531,34.099998474121094,26.36766242980957,33180400.0,3.0,1.0483692640319262,27.207363208307385,22.354605785833243,74.02658660335307,151.29695404177323,70.79547357129009,24.20949230194092,22.39842882156372,11.84000015258789,35.15884761887564 43050,2014-07-24,JNJ,102.33999633789062,102.7300033569336,102.0199966430664,79.58650970458984,5177200.0,3.0,-0.34318106164815276,84.08951378025124,78.0987293227761,50.193464809341705,-70.95379602479191,18.708256722728272,80.96615269978841,79.77217458089193,11.84000015258789,35.15884761887564 43051,2014-07-24,JPM,59.06999969482422,59.349998474121094,58.9900016784668,45.65074920654297,9844100.0,3.0,0.5003790400355541,45.99735289738722,42.50987633540087,59.65862174142674,175.03543908701548,27.862471559072105,44.1652281443278,43.19243590037028,11.84000015258789,35.15884761887564 43052,2014-07-24,KO,40.970001220703125,41.099998474121094,40.65999984741211,30.530879974365234,14856000.0,3.0,0.013833240121833512,31.995827097287524,30.60627747119392,48.80797987242887,-107.81650928786348,26.705918859661608,31.125060526529946,30.65115451812744,11.84000015258789,35.15884761887564 43053,2014-07-24,MCD,95.4800033569336,95.62000274658203,95.2699966430664,74.87125396728516,7781700.0,3.0,-1.0000773424531246,81.20245742677014,75.09039917113026,35.924029296793776,-242.07493175029006,67.012342868947,78.60657297770182,79.10769449869791,11.84000015258789,35.15884761887564 43054,2014-07-24,MMM,145.50999450683594,146.42999267578125,144.47000122070312,107.65736389160156,2580000.0,3.0,0.3202643102831928,108.3334934141588,106.19792824721816,56.58626083880477,112.95676167174564,16.541472962870937,107.07358957926432,105.97758153279622,11.84000015258789,35.15884761887564 43055,2014-07-24,MRK,55.64885330200195,55.82061004638672,55.26717758178711,41.744117736816406,10547282.0,3.0,0.05289367714755144,42.403312744791826,41.203982863728676,53.01023516543352,-27.95777549800754,1.6667438558441563,41.81918551127116,41.23082447052002,11.84000015258789,35.15884761887564 43056,2014-07-24,MSFT,44.93000030517578,45.0,44.31999969482422,38.01038360595703,30725300.0,3.0,0.7935845002520949,38.98185449895624,34.40987447443243,65.64193248884922,141.7549008452868,52.07318166420989,36.323608525594075,35.33422711690267,11.84000015258789,35.15884761887564 43057,2014-07-24,NKE,38.970001220703125,39.3849983215332,38.93000030517578,35.542022705078125,8030200.0,3.0,0.1769917597209485,35.68731119811299,34.53351247132061,56.58468540876406,96.66282269961313,17.32212974351717,34.75506718953451,34.22599137624105,11.84000015258789,35.15884761887564 43058,2014-07-24,PG,80.12000274658203,80.31999969482422,79.8499984741211,61.62636184692383,6273100.0,3.0,0.1966691299500951,62.82863153586358,59.800243433618846,52.88921846325917,20.993253492393173,6.427937758334515,61.10021413167318,61.342913182576496,11.84000015258789,35.15884761887564 43059,2014-07-24,TRV,92.08999633789062,93.08999633789062,91.91000366210938,75.02606201171875,2410400.0,3.0,-0.17681645660206868,78.1246449831965,74.39600092134452,50.143481124681344,-186.54008628289156,21.548457459791194,76.45095443725586,75.5126511891683,11.84000015258789,35.15884761887564 43060,2014-07-24,UNH,85.44999694824219,86.33000183105469,85.29000091552734,74.40049743652344,4022400.0,3.0,1.258188298391886,75.20740445368274,69.88572222478406,63.95007854167807,135.4663208458192,39.444260459998794,71.56358693440755,69.461066309611,11.84000015258789,35.15884761887564 43061,2014-07-24,V,55.84749984741211,55.962501525878906,55.45750045776367,52.22904968261719,11947600.0,3.0,0.6137347852135164,52.89780640756418,48.944159077054955,59.28334248726044,127.78480525089832,28.032949077721568,50.3728744506836,49.852621205647786,11.84000015258789,35.15884761887564 43062,2014-07-24,VZ,50.959999084472656,51.45000076293945,50.709999084472656,32.56935501098633,17616200.0,3.0,0.37973597620064226,33.014845945138184,30.5795773489292,62.81595436848849,138.3588712010073,33.393845894109916,31.57999744415283,31.179527028401694,11.84000015258789,35.15884761887564 43063,2014-07-24,WBA,73.08000183105469,73.75,72.55000305175781,54.586280822753906,6606500.0,3.0,-0.06192809791873799,55.95474801052733,52.37077612887696,54.2607310869606,9.531006452248482,11.222049596209601,54.491415150960286,53.567050743103025,11.84000015258789,35.15884761887564 43064,2014-07-24,WMT,76.68000030517578,76.79000091552734,76.19000244140625,62.72430419921875,7228300.0,3.0,0.13867763517778542,63.90767890868089,61.49818504395583,49.776678579029074,40.554251965054846,1.4312378382166824,62.50384724934896,62.97963390350342,11.84000015258789,35.15884761887564 43065,2014-07-25,AAPL,24.212499618530273,24.459999084472656,24.15999984741211,21.68355941772461,173876000.0,4.0,0.3032514967478157,21.733532552951395,20.39322430587429,65.81408448280467,141.06040266335648,33.294194276636105,20.79781983693441,20.16370347340902,12.6899995803833,20.492493772192127 43066,2014-07-25,AMGN,121.97000122070312,122.87999725341797,121.66999816894531,95.08380889892578,3028900.0,4.0,0.7425579228956991,95.69372647271574,89.61673647894442,57.36841744628582,148.4826882373829,29.47017651169654,92.24563369750976,90.27517929077149,12.6899995803833,20.492493772192127 43067,2014-07-25,AXP,92.73999786376953,93.06999969482422,91.58000183105469,80.09296417236328,3903500.0,4.0,-0.15534890559891323,83.63602311394921,80.38323729254493,48.161907169545564,-226.42906424148362,30.245545022353777,82.15547332763671,80.23535232543945,12.6899995803833,20.492493772192127 43068,2014-07-25,BA,124.4800033569336,124.52999877929688,122.41000366210938,106.48355102539062,6121400.0,4.0,-1.1655005549835522,113.00159927347214,107.35626586935014,41.015074330310256,-185.96707317725497,38.678782453176694,111.18744506835938,113.07167943318684,12.6899995803833,20.492493772192127 43069,2014-07-25,CAT,104.13999938964844,105.3499984741211,104.0999984741211,80.97148895263672,4126200.0,4.0,0.04473843240810993,86.40394565817775,81.67919185402928,47.30361895530672,-198.14399016741143,28.127368912113177,83.60092213948568,82.14627456665039,12.6899995803833,20.492493772192127 43070,2014-07-25,CRM,53.88999938964844,55.369998931884766,53.59000015258789,54.88999938964844,4911200.0,4.0,-0.4380647733880565,59.52948902253404,51.04051067229018,50.018638208661294,-42.16424296216957,5.738094658035044,55.854333114624026,54.060999933878584,12.6899995803833,20.492493772192127 43071,2014-07-25,CSCO,25.799999237060547,26.020000457763672,25.68000030517578,19.458450317382812,28640100.0,4.0,0.2721711302813894,19.7266746723152,18.403096941759504,64.05161019463962,103.3963786082457,23.929076415870856,18.819756952921548,18.353038215637206,12.6899995803833,20.492493772192127 43072,2014-07-25,CVX,134.5800018310547,134.61000061035156,133.05999755859375,90.25804901123047,3702000.0,4.0,0.9419270811406761,90.68536452099546,86.31689759448305,62.54704138564849,163.24470675752082,37.40441449622873,88.42094523111979,86.02869987487793,12.6899995803833,20.492493772192127 43073,2014-07-25,DIS,86.30000305175781,86.69999694824219,86.05000305175781,79.3588638305664,4659800.0,4.0,0.48970696049028106,80.45837703129561,78.23450321772782,57.16188963592613,54.861612813493124,27.690520662744543,78.45848897298177,77.21406936645508,12.6899995803833,20.492493772192127 43074,2014-07-25,GS,175.91000366210938,176.4600067138672,174.72000122070312,147.729248046875,2114900.0,4.0,2.217166432152709,149.44163101806282,135.7776576171911,62.423643833255554,176.7753644267359,40.19393382238803,142.3579533894857,138.51000569661457,12.6899995803833,20.492493772192127 43075,2014-07-25,HD,81.0999984741211,81.30000305175781,80.88999938964844,65.5252914428711,4680100.0,4.0,0.14246700196656548,66.59708267442974,63.755677640511664,54.759841486185614,67.85786556148138,14.198783372189682,65.03284060160318,64.25306415557861,12.6899995803833,20.492493772192127 43076,2014-07-25,HON,91.35186767578125,91.74275207519531,91.1897964477539,75.50932312011719,2355645.0,4.0,0.5540690500998551,77.0812136755242,73.15285385987619,54.831631259051676,69.78391571416917,12.04002221410799,74.75575714111328,73.95853614807129,12.6899995803833,20.492493772192127 43077,2014-07-25,IBM,186.71128845214844,187.28489685058594,185.26768493652344,124.93009185791016,3531714.0,4.0,1.6069754230646112,126.68864131987195,116.84415286958117,59.070044104217985,127.51068955811174,43.41728226300593,120.14864756266276,120.09621073404948,12.6899995803833,20.492493772192127 43078,2014-07-25,INTC,34.150001525878906,34.369998931884766,33.93000030517578,26.36766242980957,31614000.0,4.0,1.030662430321442,27.38325695225938,22.445852811839742,74.02658660335307,126.22947745201671,64.7678905141399,24.370906194051106,22.49834852218628,12.6899995803833,20.492493772192127 43079,2014-07-25,JNJ,102.2699966430664,102.4000015258789,101.80000305175781,79.51641845703125,3951500.0,4.0,-0.3650839794238294,83.97684842868082,77.93572710232505,49.95615777275876,-78.48486836128252,21.1550817886225,80.95525080362955,79.79191602071127,12.6899995803833,20.492493772192127 43080,2014-07-25,JPM,58.91999816894531,59.27000045776367,58.84000015258789,45.52730178833008,10500600.0,4.0,0.522756502205965,46.158961858536145,42.50399056455956,58.90626328455287,146.6188803707693,24.485806781951304,44.22607447306315,43.23639437357585,12.6899995803833,20.492493772192127 43081,2014-07-25,KO,40.91999816894531,41.040000915527344,40.810001373291016,30.553247451782227,10809900.0,4.0,-0.02853520722533176,32.03349038693095,30.49185846713399,49.05108276664831,-108.69439050721624,26.705918859661598,31.13946793874105,30.657544326782226,12.6899995803833,20.492493772192127 43082,2014-07-25,MCD,95.36000061035156,95.8499984741211,95.31999969482422,75.16178894042969,4992500.0,4.0,-1.0697838041061658,81.15694336110933,74.68126846140045,37.42325032525331,-191.3170832942962,61.399481842894346,78.50082931518554,79.04423039754232,12.6899995803833,20.492493772192127 43083,2014-07-25,MMM,145.66000366210938,145.94000244140625,144.58999633789062,107.6499252319336,1601800.0,4.0,0.31919024748781055,108.3526215808158,106.28190371825646,56.55899008263569,91.69250698284281,16.54147296287094,107.1242774963379,106.06261647542318,12.6899995803833,20.492493772192127 43084,2014-07-25,MRK,55.46755599975586,55.6870231628418,55.26717758178711,41.701107025146484,5790305.0,4.0,0.045738952257345034,42.385799504201145,41.19424695881155,52.73744139599479,-42.83350826809656,1.666743855844156,41.81560020446777,41.231160672505695,12.6899995803833,20.492493772192127 43085,2014-07-25,MSFT,44.29999923706055,44.65999984741211,44.29999923706055,38.09600067138672,26737700.0,4.0,0.7825273951957925,39.13364024356796,34.4960812072377,66.02856728693135,119.04136029132661,51.421710280015006,36.43547083536784,35.39676469167073,12.6899995803833,20.492493772192127 43086,2014-07-25,NKE,39.16999816894531,39.38999938964844,38.80500030517578,35.144100189208984,4540400.0,4.0,0.17245650518490407,35.6820329146773,34.57767892309125,53.9591032992128,71.95553655079712,13.644158219267698,34.79953180948893,34.26367034912109,12.6899995803833,20.492493772192127 43087,2014-07-25,PG,80.0199966430664,80.16000366210938,79.37000274658203,61.0888557434082,6293400.0,4.0,0.1427321333463496,62.73840083467581,60.01049328458689,49.28218654622105,-21.379215980924002,18.414596894173584,61.1112735748291,61.31302134195963,12.6899995803833,20.492493772192127 43088,2014-07-25,TRV,92.91000366210938,92.95999908447266,91.79000091552734,74.3959732055664,1907800.0,4.0,-0.2810773246036149,78.20927599783273,74.12477246408132,47.80764236076423,-184.59811098734664,22.61774188074241,76.37286961873373,75.54017690022786,12.6899995803833,20.492493772192127 43089,2014-07-25,UNH,84.12000274658203,85.01000213623047,84.0,73.53216552734375,3362600.0,4.0,1.1705315877590294,75.29404498928518,70.00662105685738,60.32889965928899,81.49018022436636,22.61073205513259,71.7152598063151,69.60566139221191,12.6899995803833,20.492493772192127 43090,2014-07-25,V,53.525001525878906,54.17499923706055,52.834999084472656,50.36021423339844,27530400.0,4.0,0.4787790093192754,52.77120073971896,49.20700093569608,50.30741410281831,-9.769207584382839,18.824777016483214,50.39632301330566,49.90163688659668,12.6899995803833,20.492493772192127 43091,2014-07-25,VZ,51.06999969482422,51.47999954223633,51.06999969482422,32.71609115600586,11063100.0,4.0,0.392833829003866,33.111812448805544,30.648120832139277,63.86413920458102,140.50301058610657,34.02923247111729,31.638744163513184,31.233201249440512,12.6899995803833,20.492493772192127 43092,2014-07-25,WBA,72.87999725341797,73.33000183105469,72.69999694824219,54.74311447143555,3367700.0,4.0,0.0012034567484349168,55.83956801750157,52.41574013374355,54.71473576654776,7.099938773213502,11.222049596209608,54.511830774943036,53.63807951609294,12.6899995803833,20.492493772192127 43093,2014-07-25,WMT,76.19000244140625,76.36000061035156,75.80000305175781,62.412132263183594,3948400.0,4.0,0.08553946435685589,63.83143896193778,61.66150918869698,47.94196457001027,-3.219557789880544,8.292341805073855,62.510420099894205,62.9351406733195,12.6899995803833,20.492493772192127 43152,2014-07-28,AAPL,24.454999923706055,24.809999465942383,24.387500762939453,21.983266830444336,221272000.0,0.0,0.3424919349874891,21.85880126918035,20.42424907719416,67.77620673403781,170.05033617101924,41.289120249146634,20.85509770711263,20.21917651494344,12.5600004196167,17.91238904364349 43153,2014-07-28,AMGN,122.62999725341797,123.05000305175781,121.66000366210938,94.93672943115234,2432000.0,0.0,0.8351558239298669,95.98540839628751,89.6393161825699,57.02972998340069,140.15910677460573,30.444001254102577,92.41643981933593,90.41071014404297,12.5600004196167,17.91238904364349 43154,2014-07-28,AXP,91.9000015258789,92.02999877929688,90.9000015258789,80.03199005126953,4274000.0,0.0,-0.25337615269459945,83.72003645025397,80.0544935790429,47.94679046818288,-242.49619682276415,35.82016384573093,82.07621307373047,80.31200218200684,12.5600004196167,17.91238904364349 43155,2014-07-28,BA,123.44000244140625,124.55999755859375,122.16000366210938,106.36253356933594,4982400.0,0.0,-1.3379353650298782,113.2008490617729,106.68337029857865,40.84380987260938,-181.40180004260802,39.61749396366921,110.92152353922526,113.00421600341797,12.5600004196167,17.91238904364349 43156,2014-07-28,CAT,104.77999877929688,104.9000015258789,103.16999816894531,80.43092346191406,4474300.0,0.0,-0.20190166461262038,86.74591571541941,81.03245418814504,45.98457270947908,-213.85350053014318,33.18179043564388,83.55074895222982,82.1429313659668,12.5600004196167,17.91238904364349 43157,2014-07-28,CRM,54.7400016784668,55.20000076293945,53.86000061035156,54.0,4017700.0,0.0,-0.42938332680448354,59.27761622670429,50.95438336130841,48.05948694009764,-52.683425301176285,5.738094658035036,55.84399973551432,54.092999903361004,12.5600004196167,17.91238904364349 43158,2014-07-28,CSCO,25.729999542236328,26.0,25.56999969482422,19.420989990234375,27686400.0,0.0,0.2657477755742903,19.709488492997327,18.525714296309314,63.397588511934586,88.1148304937243,16.657082345415493,18.85490067799886,18.39155451456706,12.5600004196167,17.91238904364349 43159,2014-07-28,CVX,133.55999755859375,133.8000030517578,132.88999938964844,90.03504943847656,4625000.0,0.0,0.9397564052363663,90.87672293326604,86.32015054085507,61.67923630672931,129.66466970696786,35.31864987146428,88.55564193725586,86.13408610026042,12.5600004196167,17.91238904364349 43160,2014-07-28,DIS,86.43000030517578,87.22000122070312,85.80999755859375,80.20556640625,4546800.0,0.0,0.5319375334889287,80.53225193469684,78.33088817150433,59.574933135348175,71.71951743742595,33.520639803478204,78.59193496704101,77.33048960367839,12.5600004196167,17.91238904364349 43161,2014-07-28,GS,175.0,176.4600067138672,174.6699981689453,148.1924591064453,2303400.0,0.0,2.3010314642600918,150.18226889919927,135.80936012912102,62.99778089953569,161.3168420632818,39.777568680884094,142.64038594563803,138.73636169433593,12.5600004196167,17.91238904364349 43162,2014-07-28,HD,81.19999694824219,81.33999633789062,80.66000366210938,65.55765533447266,3441600.0,0.0,0.1685193596076715,66.59172883479388,63.75617918522565,54.89805719575635,58.701071410960125,9.678691910568379,65.11370582580567,64.28273111979166,12.5600004196167,17.91238904364349 43163,2014-07-28,HON,91.36140441894531,91.52347564697266,89.95994567871094,75.04409790039062,3469379.0,0.0,0.46464287752094435,77.01177562020821,73.37289768911795,52.90325400858681,22.880877905096533,5.040797108385743,74.79255574544271,74.0029790242513,12.5600004196167,17.91238904364349 43164,2014-07-28,IBM,185.75526428222656,187.76290893554688,185.13385009765625,125.81700897216797,3391550.0,0.0,1.6884763901332605,126.86360020224664,117.57339702065376,60.5522586126516,126.94189174348105,45.03643553493118,120.43184000651041,120.13230883280436,12.5600004196167,17.91238904364349 43165,2014-07-28,INTC,34.22999954223633,34.31999969482422,33.880001068115234,26.35226058959961,30972200.0,0.0,1.0038154772799928,27.532697795598395,22.550464893610588,73.8574392712532,110.43381829993955,62.959758857768136,24.482792091369628,22.60106480916341,12.5600004196167,17.91238904364349 43166,2014-07-28,JNJ,101.88999938964844,102.4000015258789,101.66000366210938,79.51641845703125,4634800.0,0.0,-0.3780838838985119,83.9054585533896,77.78284329597565,49.95615777275876,-79.37489893702443,22.73708507582475,80.9443489074707,79.82145334879557,12.5600004196167,17.91238904364349 43167,2014-07-28,JPM,58.939998626708984,59.2599983215332,58.66999816894531,45.66618347167969,12382800.0,0.0,0.5454102435786936,46.327836431373704,42.494000421653645,59.50067261613894,131.4084648370825,20.626497547962014,44.29155019124349,43.285987854003906,12.5600004196167,17.91238904364349 43168,2014-07-28,KO,40.9900016784668,41.0,40.61000061035156,30.314781188964844,11709100.0,0.0,-0.08042762189899477,32.08011914722614,30.332704339101976,46.609905704439,-139.355171626387,31.924905704538514,31.14716822306315,30.660083103179932,12.5600004196167,17.91238904364349 43169,2014-07-28,MCD,95.5,95.97000122070312,95.38999938964844,75.20887756347656,4863100.0,0.0,-1.1084495029461863,81.03914360321046,74.3530576296997,37.66777569577129,-160.3698534349206,58.42981486909288,78.37754898071289,78.98700370788575,12.5600004196167,17.91238904364349 43170,2014-07-28,MMM,144.9199981689453,145.6300048828125,143.77999877929688,107.95410919189453,2002200.0,0.0,0.3389766367192095,108.3985001998866,106.37251344147083,57.42692288326926,55.76686926211202,5.04092992476914,107.17793401082356,106.1315860748291,12.5600004196167,17.91238904364349 43171,2014-07-28,MRK,55.5057258605957,55.667938232421875,55.200382232666016,41.572017669677734,9013534.0,0.0,0.029314430585088758,42.35714051521823,41.25445997916653,51.90807450123885,-60.16233496801053,3.46997321356872,41.80914599100749,41.216771062215166,12.5600004196167,17.91238904364349 43172,2014-07-28,MSFT,44.36000061035156,44.5099983215332,43.93000030517578,37.64228439331055,29684200.0,0.0,0.7287528389069067,39.214521721861956,34.56244818780601,62.191906858691375,88.61573406189336,39.595681650005396,36.51366068522135,35.457407760620114,12.5600004196167,17.91238904364349 43173,2014-07-28,NKE,38.96500015258789,39.29999923706055,38.7599983215332,35.45157241821289,4065200.0,0.0,0.19146562596540662,35.71672178454623,34.57554620556608,55.60569016475593,77.41985778575703,12.28942856761066,34.856507237752275,34.30669924418132,12.5600004196167,17.91238904364349 43174,2014-07-28,PG,79.41000366210938,79.62000274658203,78.8499984741211,60.858516693115234,6757300.0,0.0,0.08047260056110872,62.67974144091479,60.13566764721998,47.835932753383844,-65.8374144504567,28.954186109558893,61.11770172119141,61.28195686340332,12.5600004196167,17.91238904364349 43175,2014-07-28,TRV,91.69999694824219,92.0999984741211,91.0199966430664,74.21824645996094,2490100.0,0.0,-0.3737376615807193,78.30333978026272,73.86592215211033,47.16652644894526,-200.53363573770557,29.233576550815172,76.2778210957845,75.56139450073242,12.5600004196167,17.91238904364349 43176,2014-07-28,UNH,85.02999877929688,85.9000015258789,84.5999984741211,74.4612808227539,2206900.0,0.0,1.1626327458684784,75.4830194140629,70.14327987182578,62.66875230369665,104.92179812496104,28.937452852761385,71.90542984008789,69.7670389811198,12.5600004196167,17.91238904364349 43177,2014-07-28,V,53.60499954223633,53.7400016784668,53.279998779296875,50.23125076293945,10401600.0,0.0,0.35730057176644436,52.63120500360046,49.46283262457336,49.76948045641606,-14.165152350716157,18.824777016483228,50.419224802653,49.93492889404297,12.5600004196167,17.91238904364349 43178,2014-07-28,VZ,51.2599983215332,51.58000183105469,51.18000030517578,32.90748596191406,9600900.0,0.0,0.4138869024235241,33.22905716490249,30.708582453017428,65.18824724499501,138.20396246573955,36.19807254937576,31.70092519124349,31.28491064707438,12.5600004196167,17.91238904364349 43179,2014-07-28,WBA,73.30999755859375,73.3499984741211,71.38999938964844,53.36876678466797,5145800.0,0.0,-0.0589827869068813,55.67095245103724,52.386416399670765,50.197871505419734,-51.04117467984533,5.22263653522203,54.47174517313639,53.667244084676106,12.5600004196167,17.91238904364349 43180,2014-07-28,WMT,75.43000030517578,75.93000030517578,75.36000061035156,62.19852066040039,5509900.0,0.0,0.02589194381238258,63.804068302951435,61.71927840725364,46.722900597144495,-46.33976899596573,17.796224545211867,62.52219530741374,62.887223434448245,12.5600004196167,17.91238904364349 43181,2014-07-29,AAPL,24.832500457763672,24.860000610351562,24.5625,21.841182708740234,172572000.0,1.0,0.3579984801961622,21.94182826448737,20.462216268288508,65.92066076054805,158.38350560055403,42.34439958593589,20.900831413269042,20.27170333862305,13.279999732971191,18.995186541649037 43182,2014-07-29,AMGN,122.5199966430664,124.38999938964844,122.25,95.44758605957031,3988100.0,1.0,0.9389386874181298,96.33204776520643,89.67505520110217,57.92231245783667,167.16175566033607,37.69255739963565,92.60091985066732,90.55911763509114,13.279999732971191,18.995186541649037 43183,2014-07-29,AXP,91.83000183105469,92.2300033569336,91.51000213623047,79.90131378173828,4773300.0,1.0,-0.3377149671886599,83.77612080384304,79.74581980894993,47.47665287170534,-189.8396296446032,32.49108255612804,82.00649846394857,80.38488108317057,13.279999732971191,18.995186541649037 43184,2014-07-29,BA,123.30999755859375,123.62999725341797,122.19999694824219,105.72296142578125,4101900.0,1.0,-1.50880673631805,113.49519646959153,105.96464468641433,39.93219438526239,-191.4988020541223,39.617493963669226,110.62708053588867,112.90489234924317,13.279999732971191,18.995186541649037 43185,2014-07-29,CAT,105.0,106.44000244140625,104.69000244140625,80.84791564941406,7947100.0,1.0,-0.35957300014608506,86.9222994650501,80.60144397367061,47.160358943744335,-147.29607677006788,18.438259215222086,83.51345291137696,82.14730555216471,13.279999732971191,18.995186541649037 43186,2014-07-29,CRM,54.2599983215332,55.15999984741211,53.63999938964844,54.83000183105469,3704400.0,1.0,-0.35147739407732104,58.87466652667172,51.03233306134098,49.950726242984814,-47.00925939384829,8.247900333584411,55.85133310953776,54.132833290100095,13.279999732971191,18.995186541649037 43187,2014-07-29,CSCO,25.8799991607666,26.010000228881836,25.690000534057617,19.263641357421875,22441500.0,1.0,0.24513474034494465,19.668987551040257,18.64475737541238,60.70422080709298,80.99088772818715,17.129643534952848,18.8890131632487,18.428315862019858,13.279999732971191,18.995186541649037 43188,2014-07-29,CVX,132.89999389648438,133.72000122070312,132.4199981689453,89.48094940185547,4189100.0,1.0,0.8831445462049885,90.9653467421434,86.35789010478044,59.555291742552384,98.73399217633545,29.50857697652517,88.64303690592448,86.23269424438476,13.279999732971191,18.995186541649037 43189,2014-07-29,DIS,87.29000091552734,87.30000305175781,86.16000366210938,79.33126831054688,5478700.0,1.0,0.489217621127068,80.52698187549903,78.37849526683495,56.193705388964275,61.148531887128605,34.39061105111945,78.68089904785157,77.42083409627278,13.279999732971191,18.995186541649037 43190,2014-07-29,GS,176.1699981689453,177.11000061035156,175.4499969482422,147.84710693359375,3055600.0,1.0,2.3129656441251996,150.77279660846273,135.90104067181073,62.26403662624441,153.16119219782834,42.16437425355333,142.9124282836914,138.9778060913086,13.279999732971191,18.995186541649037 43191,2014-07-29,HD,81.20999908447266,81.80999755859375,80.88999938964844,65.4848861694336,4536500.0,1.0,0.18120535474093913,66.59326374687332,63.756261704786844,54.51068819309112,76.53458160852446,16.866625687973,65.16977259318034,64.3102471669515,13.279999732971191,18.995186541649037 43192,2014-07-29,HON,90.66544342041016,90.9228515625,89.3211898803711,73.94803619384766,3657553.0,1.0,0.3018494394796676,76.91999099782814,73.53012878366602,48.726657987263614,-33.20096055782741,12.451043066909863,74.79203033447266,74.02745399475097,13.279999732971191,18.995186541649037 43193,2014-07-29,IBM,186.71128845214844,187.27532958984375,185.98471069335938,125.0394287109375,3414249.0,1.0,1.6710593333494757,126.59300735128386,118.69871399271028,58.62672601924245,116.66290919980761,45.03643553493117,120.69361114501953,120.17770334879557,13.279999732971191,18.995186541649037 43194,2014-07-29,INTC,34.27000045776367,34.369998931884766,34.09000015258789,26.321470260620117,26141700.0,1.0,0.9688858385137671,27.64864609053323,22.687800290082006,73.51007172017012,102.69348853092357,63.38922612936545,24.590059153238933,22.703776677449543,13.279999732971191,18.995186541649037 43195,2014-07-29,JNJ,102.44999694824219,102.51000213623047,101.69000244140625,79.39960479736328,6053900.0,1.0,-0.393278814569868,83.85233448634834,77.6288254867962,49.538440794857124,-77.9773665915029,20.702929645866185,80.93162892659505,79.86476821899414,13.279999732971191,18.995186541649037 43196,2014-07-29,JPM,59.130001068115234,59.130001068115234,58.439998626708984,45.24184036254883,13498800.0,1.0,0.5230926676457059,46.41314345665476,42.518248450083526,56.89924396214336,98.76166438678358,15.45017860248739,44.34722277323405,43.33029651641846,13.279999732971191,18.995186541649037 43197,2014-07-29,KO,40.75,40.779998779296875,40.349998474121094,30.06886100769043,10863600.0,1.0,-0.13978508236436582,32.1239104957489,30.139126613626097,44.25998901683322,-177.34049670648156,38.0545550922983,31.13946755727132,30.656427542368572,13.279999732971191,18.995186541649037 43198,2014-07-29,MCD,95.88999938964844,96.41999816894531,95.70999908447266,75.24029541015625,6712700.0,1.0,-1.123604971499418,80.94842961921638,74.05743967399651,37.835438790590466,-131.4757391665718,47.54754062797613,78.23934809366862,78.92419916788737,13.279999732971191,18.995186541649037 43199,2014-07-29,MMM,145.22000122070312,146.27000427246094,143.99000549316406,106.83396911621094,2286600.0,1.0,0.26125990843608804,108.31875405528349,106.51011862538057,53.36525803140905,40.8057146922755,12.346694746692124,107.19524154663085,106.19036496480307,13.279999732971191,18.995186541649037 43200,2014-07-29,MRK,56.125953674316406,56.564884185791016,55.47710037231445,42.00946044921875,10823744.0,1.0,0.05100786831995663,42.36889945218324,41.29505051424742,54.420818470048765,84.12104133127811,18.090904084427205,41.82133700052897,41.226279958089194,13.279999732971191,18.995186541649037 43201,2014-07-29,MSFT,43.90999984741211,44.09000015258789,43.63999938964844,37.57378387451172,27763100.0,1.0,0.6728524717803026,39.25696308311153,34.707489660418744,61.63258137950165,66.48531553440782,31.022180763130663,36.58186251322429,35.521301142374675,13.279999732971191,18.995186541649037 43202,2014-07-29,NKE,39.209999084472656,39.43000030517578,39.04999923706055,35.31593704223633,4669600.0,1.0,0.19335695127433183,35.732745789624346,34.584392119311204,54.712755269114986,89.3370440721883,15.403557432609185,34.91001637776693,34.34694156646729,13.279999732971191,18.995186541649037 43203,2014-07-29,PG,79.08999633789062,79.5,78.6500015258789,60.39014434814453,6419600.0,1.0,-0.006586338405739411,62.588338236204336,60.279500051149185,45.05467443269356,-90.3676448299955,32.5372567514275,61.10724792480469,61.24841874440511,13.279999732971191,18.995186541649037 43204,2014-07-29,TRV,92.08999633789062,92.47000122070312,91.08999633789062,73.6043701171875,2265100.0,1.0,-0.49104586562640407,78.44661293128515,73.48435706993557,45.009787616676995,-177.0559268300659,23.796959629302165,76.16096394856771,75.5701052347819,13.279999732971191,18.995186541649037 43205,2014-07-29,UNH,84.95999908447266,85.55999755859375,83.98999786376953,73.1761245727539,4897800.0,1.0,1.0406752316138466,75.45319952573193,70.39192757998096,57.79136965795768,68.86181954645102,21.65097290775857,72.08691660563152,69.90584462483724,13.279999732971191,18.995186541649037 43206,2014-07-29,V,53.599998474121094,53.9275016784668,53.33250045776367,50.06243133544922,10577200.0,1.0,0.24458627950484413,52.543908316774164,49.61555136950513,49.05909313940672,-15.116781974866859,15.37505329820052,50.44470583597819,49.971921348571776,13.279999732971191,18.995186541649037 43207,2014-07-29,VZ,53.189998626708984,53.65999984741211,51.880001068115234,33.15631103515625,32965500.0,1.0,0.445514109350853,33.34063269747764,30.824212196931548,66.8232055798621,205.74971010171126,63.14069308538305,31.768665250142416,31.341819127400715,13.279999732971191,18.995186541649037 43208,2014-07-29,WBA,71.44000244140625,71.48999786376953,70.1500015258789,52.40521240234375,4900000.0,1.0,-0.18232981984893115,55.54782957080503,52.213002643550446,47.362128823372046,-128.94247259937973,17.556651330094265,54.39381510416667,53.6874121983846,13.279999732971191,18.995186541649037 43209,2014-07-29,WMT,75.20999908447266,76.01000213623047,75.1500015258789,61.97669982910156,6293500.0,1.0,-0.03883061801481347,63.759568574599044,61.7941759322369,45.48056962618787,-61.73753131500878,21.924207342632094,62.52493413289388,62.843501790364584,13.279999732971191,18.995186541649037 43210,2014-07-30,AAPL,24.610000610351562,24.674999237060547,24.417499542236328,21.790124893188477,132040000.0,2.0,0.36199473995727516,22.00726303985584,20.49957213470471,65.2565227628234,128.92633307988302,34.83173345069688,20.945751190185547,20.318974208831786,13.329999923706055,46.458413066266615 43211,2014-07-30,AMGN,128.6300048828125,131.24000549316406,128.6300048828125,100.63371276855469,8465700.0,2.0,1.4232580052561872,98.14751326738127,88.61041596235506,65.45760426830263,373.42218216424374,60.30023313920817,92.95801289876302,90.78420944213867,13.329999923706055,46.458413066266615 43212,2014-07-30,AXP,92.11000061035156,92.31999969482422,90.04000091552734,79.20430755615234,5069300.0,2.0,-0.4555454185662171,83.8262954361715,79.3316551558695,45.03982250487039,-207.84467150390591,43.39234446478615,81.90515162150065,80.43991648356119,13.329999923706055,46.458413066266615 43213,2014-07-30,BA,123.19999694824219,123.80000305175781,121.76000213623047,105.69703674316406,4042900.0,2.0,-1.6275540048999773,113.61274821666464,105.34060490223183,39.8948565167892,-183.95864141657222,41.420922111785345,110.33436584472656,112.77620035807291,13.329999923706055,46.458413066266615 43214,2014-07-30,CAT,105.08000183105469,105.31999969482422,103.02999877929688,79.83627319335938,5856900.0,2.0,-0.5597077979827105,87.17989570881034,79.94968497966622,44.717435643777364,-194.88047181247043,27.665161925397268,83.44601643880209,82.14108606974284,13.329999923706055,46.458413066266615 43215,2014-07-30,CRM,55.09000015258789,56.4900016784668,55.040000915527344,56.25,3881200.0,2.0,-0.1731583347988419,58.24714010143919,51.36485941027956,52.98076247953163,4.353216713089292,7.643500782576631,55.79899978637695,54.17616659800212,13.329999923706055,46.458413066266615 43216,2014-07-30,CSCO,25.829999923706055,25.84000015258789,25.469999313354492,19.203693389892578,26119900.0,2.0,0.22140919407636872,19.637625442865698,18.73156496393362,59.70453171705433,53.99099012828695,3.348860648270544,18.921870867411297,18.46383024851481,13.329999923706055,46.458413066266615 43217,2014-07-30,CVX,132.97000122070312,133.69000244140625,131.5,89.55528259277344,4601800.0,2.0,0.8346559135191143,91.05553264673257,86.40217533056234,59.74765107992474,74.62250173189781,18.832519496067835,88.7263776143392,86.32539456685384,13.329999923706055,46.458413066266615 43218,2014-07-30,DIS,86.62000274658203,87.2699966430664,86.08999633789062,80.26078033447266,7294200.0,2.0,0.5243215820555776,80.61956629474827,78.35401540080838,58.7674742144673,75.50855413253448,32.76539830923132,78.80514221191406,77.5127124786377,13.329999923706055,46.458413066266615 43219,2014-07-30,GS,175.9600067138672,177.47999572753906,175.36000061035156,148.0323944091797,2345600.0,2.0,2.3107379694893098,151.3055701845887,136.1220680600402,62.50640928984641,140.86804902281358,43.52630606487201,143.12411142985027,139.25773289998372,13.329999923706055,46.458413066266615 43220,2014-07-30,HD,81.5,81.8499984741211,81.06999969482422,66.11563873291016,5807300.0,2.0,0.23939595023961147,66.58386427539378,63.7608104072234,57.21756375476594,101.7837349685852,17.464198545217833,65.2166742960612,64.3577896118164,13.329999923706055,46.458413066266615 43221,2014-07-30,HON,90.40803527832031,90.40803527832031,88.98751068115234,74.17671966552734,2765769.0,2.0,0.18910739955876466,76.94139976624741,73.46771583433853,49.58570476595882,-47.87009920738153,16.10682408451831,74.78598531087239,74.05260225931804,13.329999923706055,46.458413066266615 43222,2014-07-30,IBM,186.6156768798828,187.37094116210938,184.4168243408203,124.67305755615234,4125215.0,2.0,1.6091438909479905,126.69082712952918,119.09251485045128,57.73190593105208,98.45485598134974,30.987684423425677,120.94509963989258,120.21890881856282,13.329999923706055,46.458413066266615 43223,2014-07-30,INTC,34.310001373291016,34.56999969482422,34.040000915527344,26.444644927978516,32782800.0,2.0,0.9403037777481522,27.75943486205108,22.83645346650117,74.01581991820319,97.07311757652468,65.11857440315666,24.702971522013346,22.808734035491945,13.329999923706055,46.458413066266615 43224,2014-07-30,JNJ,102.2699966430664,102.8499984741211,101.80999755859375,79.66438293457031,5994800.0,2.0,-0.3795799622466376,83.6403780268269,77.56277672781177,50.50880066163778,-68.43589551914957,14.436560626047859,80.94123357137045,79.90360247294107,13.329999923706055,46.458413066266615 43225,2014-07-30,JPM,59.02000045776367,59.279998779296875,58.61000061035156,45.45015335083008,11815700.0,2.0,0.5162637776734016,46.51358918024655,42.52118598149662,57.83542580756546,104.39228791766146,17.90607853999489,44.3957930246989,43.395443534851076,13.329999923706055,46.458413066266615 43226,2014-07-30,KO,40.45000076293945,40.5,39.61000061035156,29.524869918823242,20346200.0,2.0,-0.2280925233524016,32.238567609570545,29.825502519823985,39.68186844671347,-233.74097192786786,51.37513269867918,31.107175699869792,30.64604762395223,13.329999923706055,46.458413066266615 43227,2014-07-30,MCD,96.19000244140625,96.33999633789062,95.56999969482422,75.34236145019531,6049800.0,2.0,-1.114532278750275,80.76918210658565,73.84014559116827,38.392352088536924,-119.15714321281615,48.718979629676156,78.10010070800782,78.8668607076009,13.329999923706055,46.458413066266615 43228,2014-07-30,MMM,144.25999450683594,144.77999877929688,143.52000427246094,106.62628173828125,2458400.0,2.0,0.18082575888156782,108.35245440756411,106.4155906363812,52.65099828786643,-57.65791563289911,5.947809263969863,107.19647674560547,106.23966153462727,13.329999923706055,46.458413066266615 43229,2014-07-30,MRK,55.89694595336914,56.154579162597656,54.97137451171875,41.650901794433594,8438286.0,2.0,0.03881989558440324,42.355795047266945,41.27731805087759,52.112070041929485,-34.582983800009316,4.914411459972158,41.82181485493978,41.22494913736979,13.329999923706055,46.458413066266615 43230,2014-07-30,MSFT,44.06999969482422,44.099998474121094,43.290000915527344,37.30840301513672,31921400.0,2.0,0.6002180703289142,39.269411927969564,34.84143249341715,59.48839766087911,49.86946862204731,21.402835322173477,36.636081822713216,35.584455235799155,13.329999923706055,46.458413066266615 43231,2014-07-30,NKE,39.19499969482422,39.970001220703125,39.13999938964844,35.99873352050781,9048200.0,2.0,0.2471033559650948,35.88057787569558,34.50936238614524,58.20768569836226,153.8446307937771,26.924034715909816,34.97814648946126,34.39631010691325,13.329999923706055,46.458413066266615 43232,2014-07-30,PG,78.69999694824219,79.01000213623047,78.13999938964844,60.0139045715332,8296500.0,2.0,-0.1047332803071015,62.65072247735059,60.17936213263476,42.97817520759762,-129.2416272373118,40.69088064386897,61.087045160929364,61.211402575174965,13.329999923706055,46.458413066266615 43233,2014-07-30,TRV,91.22000122070312,91.58999633789062,90.81999969482422,73.4589614868164,2069400.0,2.0,-0.588957587280106,78.47002698761484,73.11602190154532,44.51105917491452,-178.22912587385346,26.21810187265466,76.04572092692057,75.58107744852701,13.329999923706055,46.458413066266615 43234,2014-07-30,UNH,84.76000213623047,84.87000274658203,81.72000122070312,72.02987670898438,7171800.0,2.0,0.841826349756218,75.39157547382688,70.54559493632938,53.91944367556393,5.477983851399955,0.6769102106188576,72.22527389526367,70.02266527811686,13.329999923706055,46.458413066266615 43235,2014-07-30,V,53.372501373291016,53.6974983215332,53.36249923706055,50.1937255859375,10422800.0,2.0,0.1639636684612995,52.54719666844364,49.607807069959684,49.6374374317079,-19.01912591169898,15.375053298200521,50.47010841369629,50.00053094228109,13.329999923706055,46.458413066266615 43236,2014-07-30,VZ,51.939998626708984,52.150001525878906,51.41999816894531,33.02231979370117,12769100.0,2.0,0.4545274162080304,33.422147564464474,30.928731723255247,65.1194891505972,130.43438315287236,48.33244954839304,31.83404286702474,31.39365406036377,13.329999923706055,46.458413066266615 43237,2014-07-30,WBA,70.70999908447266,71.0199966430664,70.0999984741211,52.95048141479492,4831100.0,2.0,-0.23339415725929058,55.38351936570066,52.1614479041968,49.047159308327025,-117.27387485996806,18.01655331519759,54.33879089355469,53.70440101623535,13.329999923706055,46.458413066266615 43238,2014-07-30,WMT,75.87999725341797,75.91999816894531,74.66999816894531,61.43446731567383,9977200.0,2.0,-0.13235167900169387,63.83363482374227,61.6790299711796,42.615213121382396,-105.72776710611318,30.45698097384861,62.51918334960938,62.797546831766766,13.329999923706055,46.458413066266615 43239,2014-07-31,AAPL,24.290000915527344,24.362499237060547,23.832500457763672,21.22400665283203,227372000.0,3.0,0.3158399870925983,21.993530371617883,20.560370919275673,58.49668592269777,57.048422583491785,9.832153469733434,20.971060498555502,20.36025269826253,16.950000762939453,31.266895289490385 43240,2014-07-31,AMGN,128.38999938964844,129.33999633789062,127.04000091552734,98.60570526123047,4839300.0,3.0,1.6247126211518292,98.93696967145594,88.31325158098547,61.035961111240724,249.1774754914965,47.060395357304515,93.21344807942708,90.98704783121745,16.950000762939453,31.266895289490385 43241,2014-07-31,AXP,90.06999969482422,90.26000213623047,87.98999786376953,76.66898345947266,7561100.0,3.0,-0.7449193990835568,84.35278059651804,78.19981263468313,37.7490814057995,-291.3243230820433,54.37523752143692,81.69322840372722,80.4694943745931,16.950000762939453,31.266895289490385 43242,2014-07-31,BA,121.47000122070312,122.05000305175781,120.41000366210938,104.13262176513672,5588800.0,3.0,-1.8268386266241805,113.91938724154548,104.41684551602287,37.69462899856324,-218.5211502984702,46.64722024098046,109.98864034016927,112.63762168884277,16.950000762939453,31.266895289490385 43243,2014-07-31,CAT,102.23999786376953,102.69000244140625,100.73999786376953,77.80520629882812,6711400.0,3.0,-0.8721525594072546,87.67650271167366,78.82587994823845,40.37380536563628,-258.08972177313336,38.00709552384497,83.29015757242838,82.10932922363281,16.950000762939453,31.266895289490385 43244,2014-07-31,CRM,55.68000030517578,55.90999984741211,54.150001525878906,54.25,4291100.0,3.0,-0.19102051530944664,57.42468114077989,51.721318386197645,48.68617761164516,-35.715314622866984,2.5862304550480846,55.681999842325844,54.21733328501384,16.950000762939453,31.266895289490385 43245,2014-07-31,CSCO,25.479999542236328,25.5,25.170000076293945,18.903995513916016,28219900.0,3.0,0.17639009855640708,19.619366408541254,18.764809845731207,55.018678534642994,0.5522433169929766,11.78079264406473,18.941516494750978,18.49732402165731,16.950000762939453,31.266895289490385 43246,2014-07-31,CVX,131.72999572753906,131.97000122070312,129.10000610351562,87.3321304321289,7973700.0,3.0,0.60980902422925,91.08453184356394,86.30628007660208,52.08354094898017,-56.538189369056454,3.3786881348993165,88.70295232137045,86.38539695739746,16.950000762939453,31.266895289490385 43247,2014-07-31,DIS,86.58999633789062,86.94999694824219,85.69000244140625,79.03675842285156,6342400.0,3.0,0.4482067370462204,80.6108588661668,78.31118626933126,54.412467077105504,31.979334505081944,23.633696407670094,78.87569961547851,77.58710505167643,16.950000762939453,31.266895289490385 43248,2014-07-31,GS,174.44000244140625,175.27000427246094,172.7899932861328,145.5983428955078,3797600.0,3.0,2.0884900926071737,151.4505414097833,136.48075894422058,57.48857095803949,78.83127485251187,22.1657960148128,143.2086166381836,139.52241338094075,16.950000762939453,31.266895289490385 43249,2014-07-31,HD,81.08999633789062,81.58000183105469,80.8499984741211,65.37974548339844,5748900.0,3.0,0.22355497865797247,66.44119584324092,63.81210158107549,53.38361786384895,51.471721844140596,12.701385183570787,65.22044779459635,64.41008415222169,16.950000762939453,31.266895289490385 43250,2014-07-31,HON,88.95890808105469,89.08284759521484,87.54792022705078,72.4104232788086,4309452.0,3.0,-0.0422794648418261,77.22088347676278,72.99504441020012,43.73145585228657,-146.04950033192284,29.65382616987891,74.72395375569661,74.06178181966146,16.950000762939453,31.266895289490385 43251,2014-07-31,IBM,184.35946655273438,185.74569702148438,183.11663818359375,123.17574310302734,4401045.0,3.0,1.4228529310855862,126.69889351707532,119.29523718971178,54.23234569865807,66.27855658823097,20.629826318013823,121.1179712931315,120.24825681050619,16.950000762939453,31.266895289490385 43252,2014-07-31,INTC,34.09000015258789,34.25,33.810001373291016,26.090518951416016,35431200.0,3.0,0.8789453470778206,27.796821467568854,23.023096211264154,70.03885081386339,76.38474312688041,56.05676012058757,24.80459302266439,22.907404295603435,16.950000762939453,31.266895289490385 43253,2014-07-31,JNJ,101.7699966430664,101.83999633789062,100.05000305175781,77.94336700439453,9141500.0,3.0,-0.5018105656855312,83.50748064885153,77.2463470183848,44.72576391039189,-129.48948005558628,33.531381087741025,80.87062810262044,79.92006899515788,16.950000762939453,31.266895289490385 43254,2014-07-31,JPM,58.650001525878906,58.68000030517578,57.65999984741211,44.493473052978516,15955900.0,3.0,0.42871378282176664,46.52300339370591,42.56577948898451,52.42549619911362,31.001035698172593,1.4701337699377235,44.40327974955241,43.45588289896647,16.950000762939453,31.266895289490385 43255,2014-07-31,KO,39.529998779296875,39.72999954223633,39.25,29.278945922851562,15434700.0,3.0,-0.3142977884962974,32.33486266881978,29.505648080997112,37.850885310336885,-249.69690513782265,56.265832556451414,31.05078862508138,30.63489726384481,16.950000762939453,31.266895289490385 43256,2014-07-31,MCD,95.22000122070312,95.36000061035156,94.55999755859375,74.25092315673828,6826000.0,3.0,-1.1817891237524947,80.69968976391452,73.4408581792007,34.93062917734821,-139.66582232870485,56.25352027927038,77.92237828572591,78.79379819234212,16.950000762939453,31.266895289490385 43257,2014-07-31,MMM,143.3300018310547,143.5500030517578,140.60000610351562,104.51216888427734,3571100.0,3.0,-0.05290032110455911,108.81668152583428,105.62942290531807,46.14697460423087,-292.198137325311,23.12934539829114,107.11141637166341,106.26994285583496,16.950000762939453,31.266895289490385 43258,2014-07-31,MRK,55.114505767822266,55.41030502319336,54.122135162353516,40.68994140625,10604712.0,3.0,-0.04782928662002206,42.41927630908728,41.04817936413049,46.62773027855746,-240.16990808208928,12.592539698431185,41.781894302368165,41.225633811950686,16.950000762939453,31.266895289490385 43259,2014-07-31,MSFT,43.380001068115234,43.689998626708984,43.08000183105469,36.94882583618164,31537500.0,3.0,0.5077864643711081,39.25321732097689,34.965491861762374,56.722398740840305,27.650081539859737,15.943232519041425,36.67917048136393,35.64685846964518,16.950000762939453,31.266895289490385 43260,2014-07-31,NKE,39.33000183105469,39.5099983215332,38.4900016784668,34.87730407714844,7796800.0,3.0,0.1969376108142029,35.88025291392342,34.47984268239005,51.46025395663139,29.22487119411533,7.999650805271255,34.99201329549154,34.434801483154295,16.950000762939453,31.266895289490385 43261,2014-07-31,PG,77.76000213623047,78.01000213623047,77.29000091552734,59.36891555786133,11235600.0,3.0,-0.23188760590385016,62.854581578218124,59.85192248061977,39.73081643130607,-189.60704512926932,51.19900495185492,61.04001121520996,61.17087357838948,16.950000762939453,31.266895289490385 43262,2014-07-31,TRV,90.75,91.19999694824219,89.55000305175781,72.34423065185547,2646900.0,3.0,-0.7478816798286942,78.6560134226428,72.52129980977908,40.9156394028139,-197.97312668386985,36.38150801193298,75.88847478230794,75.58377723693847,16.950000762939453,31.266895289490385 43263,2014-07-31,UNH,81.7699966430664,82.18000030517578,80.55000305175781,70.3800277709961,5345400.0,3.0,0.5448277224811591,75.53058455757429,70.28154541679095,49.028408828235705,-85.47521063936118,9.798478039794148,72.27853317260742,70.11155624389649,16.950000762939453,31.266895289490385 43264,2014-07-31,V,53.317501068115234,53.34000015258789,52.752498626708984,49.47855758666992,13874000.0,3.0,0.04187883458575925,52.640806766498486,49.42438946152886,46.65285466597745,-60.59679238688336,23.618723486126868,50.46823298136393,50.024125480651854,16.950000762939453,31.266895289490385 43265,2014-07-31,VZ,51.2599983215332,51.380001068115234,50.349998474121094,32.167415618896484,21255000.0,3.0,0.3882118402147512,33.400619234831815,31.032499203888886,55.739592021382336,49.87597645823941,21.018741734806156,31.866505432128907,31.4303991317749,16.950000762939453,31.266895289490385 43266,2014-07-31,WBA,70.41999816894531,70.76000213623047,68.4800033569336,51.366966247558594,9358900.0,3.0,-0.39706236478472334,55.50436163463847,51.72166337451681,44.74407688461755,-171.06236785016236,31.290686240984243,54.156786600748696,53.70825634002686,16.950000762939453,31.266895289490385 43267,2014-07-31,WMT,73.98999786376953,74.25,73.54000091552734,60.448612213134766,9631600.0,3.0,-0.2827585961711492,64.14500200559709,61.20006749818708,38.10046212797502,-229.36076650074767,45.45748335376567,62.461127599080406,62.743462053934735,16.950000762939453,31.266895289490385 43268,2014-08-01,AAPL,23.725000381469727,24.155000686645508,23.702499389648438,21.341663360595703,194044000.0,4.0,0.28546526011603746,21.991740001524537,20.608782612000855,59.400880097997266,43.41797020812161,5.198683740253717,21.002659606933594,20.404585552215575,17.030000686645508,53.16539963399531 43269,2014-08-01,AMGN,126.16999816894531,127.30000305175781,124.76000213623047,97.18145751953125,4542700.0,4.0,1.6504169861635631,99.24139453558644,88.2178187212495,58.18072548022283,160.2004106410901,30.53419857751678,93.41211878458658,91.15986213684081,17.030000686645508,53.16539963399531 43270,2014-08-01,AXP,87.41000366210938,87.73999786376953,85.75,75.33599090576172,12258300.0,4.0,-1.0694833835560615,84.80315148180759,76.95604575329983,34.69449074755087,-324.05438990099066,62.804487378636985,81.45106302897135,80.45107981363932,17.030000686645508,53.16539963399531 43271,2014-08-01,BA,120.44999694824219,121.70999908447266,119.63999938964844,104.04621124267578,5852700.0,4.0,-1.9690477750474429,113.99497742138735,103.63857055224545,37.57621538249093,-205.0555480722712,49.399725004862574,109.63023834228515,112.49400177001954,17.030000686645508,53.16539963399531 43272,2014-08-01,CAT,100.5199966430664,100.8499984741211,99.11000061035156,77.62763214111328,6011900.0,4.0,-1.1211718630258645,87.84983218896379,77.89094997656356,40.02219982513836,-253.0587754864005,44.08933861394516,83.13426361083984,82.0650198618571,17.030000686645508,53.16539963399531 43273,2014-08-01,CRM,54.33000183105469,54.75,52.90999984741211,53.47999954223633,4311800.0,4.0,-0.2642627671515001,56.406476249166275,52.21152339988157,47.16354994666807,-71.65149837269429,14.664443736887788,55.53533312479655,54.268166605631514,17.030000686645508,53.16539963399531 43274,2014-08-01,CSCO,25.139999389648438,25.209999084472656,24.799999237060547,18.731664657592773,28609200.0,4.0,0.12536139303142946,19.638495163316733,18.731445212965006,52.564659785574044,-50.41121155797637,26.052971085250505,18.953434880574545,18.526086648305256,17.030000686645508,53.16539963399531 43275,2014-08-01,CVX,127.76000213623047,128.9600067138672,126.36000061035156,86.42662048339844,7377800.0,4.0,0.3544631290267404,91.1802280391751,85.98826561316865,49.41282395452204,-174.69342612551708,21.325114403309527,88.61082636515299,86.41623751322429,17.030000686645508,53.16539963399531 43276,2014-08-01,DIS,85.38999938964844,86.01000213623047,85.20999908447266,78.57659149169922,6759200.0,4.0,0.3467563569948737,80.58690133965787,78.20077718817417,52.8882032982991,-16.21799949714979,13.609786114041114,78.92508977254232,77.66517817179361,17.030000686645508,53.16539963399531 43277,2014-08-01,GS,172.3800048828125,172.75999450683594,169.39999389648438,143.3916473388672,3140000.0,4.0,1.7145311122682472,151.4665100238037,136.53132627990723,53.46339768013025,17.572747473631605,0.9759817364142579,143.22321472167968,139.73660583496093,17.030000686645508,53.16539963399531 43278,2014-08-01,HD,80.55999755859375,81.08000183105469,79.73999786376953,64.49024200439453,8708000.0,4.0,0.13763878346796332,66.24268102098101,63.82462702345257,49.25659309104894,-41.59363613876868,7.522169712018218,65.20184987386068,64.45210927327474,17.030000686645508,53.16539963399531 43279,2014-08-01,HON,87.4716567993164,87.99600982666016,86.69942474365234,72.20538330078125,4859920.0,4.0,-0.23944011793459197,77.45705518315656,72.49786882807392,43.120101940248745,-177.43070201017298,36.149919879346925,74.64851760864258,74.05002009073893,17.030000686645508,53.16539963399531 43280,2014-08-01,IBM,182.12237548828125,183.07839965820312,180.5544891357422,121.55619049072266,5419431.0,4.0,1.1314885469515872,126.68123912788995,119.35272846244207,50.787574726854054,21.1662369338209,3.405383217727962,121.25356623331706,120.2466495513916,17.030000686645508,53.16539963399531 43281,2014-08-01,INTC,33.75,34.029998779296875,33.61000061035156,25.97503662109375,33472400.0,4.0,0.8116437656770366,27.809540829234823,23.210540118641152,68.79190943352239,63.03438199696697,48.48212399263793,24.898259353637695,23.0019687016805,17.030000686645508,53.16539963399531 43282,2014-08-01,JNJ,99.76000213623047,100.41000366210938,98.80000305175781,77.79541015625,8610700.0,4.0,-0.6036594700473614,83.38505513435256,76.93891108268845,44.274926257407294,-152.59143469451496,43.16151328721209,80.76913324991862,79.91602490743001,17.030000686645508,53.16539963399531 43283,2014-08-01,JPM,57.38999938964844,57.4900016784668,55.970001220703125,43.57535934448242,23915400.0,4.0,0.2819950148634405,46.535258213082244,42.509547313651154,47.97071134730881,-72.8599706415166,24.92998630322539,44.39242121378581,43.49195404052735,17.030000686645508,53.16539963399531 43284,2014-08-01,KO,39.130001068115234,39.4900016784668,39.060001373291016,29.278945922851562,13566700.0,4.0,-0.3782557849652086,32.377278035406235,29.24414282488429,37.850885310336885,-219.14999855056152,58.61424506225754,30.988688214619955,30.618569564819335,17.030000686645508,53.16539963399531 43285,2014-08-01,MCD,94.30000305175781,94.7300033569336,94.19999694824219,74.04676818847656,4576400.0,4.0,-1.237301417176809,80.51858240779762,73.09743550602073,34.3316302668926,-137.19248116642788,58.572684765467784,77.72319183349609,78.70422083536783,17.030000686645508,53.16539963399531 43286,2014-08-01,MMM,140.14999389648438,141.0399932861328,139.0800018310547,103.93354797363281,2505800.0,4.0,-0.2815739855199979,109.16382100693164,104.8891308058125,44.587501616416965,-362.853736823648,33.31347542044277,107.0031135559082,106.26784795125326,17.030000686645508,53.16539963399531 43287,2014-08-01,MRK,53.988548278808594,54.50381851196289,53.70228958129883,40.73297882080078,10627768.0,4.0,-0.1117385753730531,42.38278807178225,40.912557616083966,46.88670253233895,-293.0347579542883,19.675976140518387,41.74603805541992,41.24210141499837,17.030000686645508,53.16539963399531 43288,2014-08-01,MSFT,43.209999084472656,43.25,42.599998474121094,36.6920166015625,31170300.0,4.0,0.4090955923904289,39.217407933662926,35.09204831938884,54.83854395602947,1.9354527419382797,4.46455759068594,36.717694473266604,35.69988117218018,17.030000686645508,53.16539963399531 43289,2014-08-01,NKE,38.27000045776367,38.625,38.19499969482422,34.71904373168945,5825800.0,4.0,0.1427649041686152,35.857000529404615,34.427579701308275,50.60387622832037,-52.88559219217922,0.7143726608806045,35.00919647216797,34.47118123372396,17.030000686645508,53.16539963399531 43290,2014-08-01,PG,79.25,80.66999816894531,78.83000183105469,61.15797424316406,18110700.0,4.0,-0.18615041481272243,62.855814629687366,59.87402126203627,50.4694897210065,-6.229915091514745,5.067113084670086,61.04118614196777,61.14797407786052,17.030000686645508,53.16539963399531 43291,2014-08-01,TRV,89.47000122070312,90.02999877929688,89.06999969482422,72.38463592529297,2234100.0,4.0,-0.8606487769093008,78.71848854157803,72.03635917570712,41.094054703350174,-191.35613149796455,39.7354589692838,75.72719039916993,75.57122243245443,17.030000686645508,53.16539963399531 43292,2014-08-01,UNH,81.13999938964844,82.06999969482422,80.55999755859375,70.76211547851562,4625100.0,4.0,0.33640755843552483,75.61268343097139,70.03793454998565,50.112557240293995,-84.81488765298029,9.798478039794146,72.30690002441406,70.16864229838053,17.030000686645508,53.16539963399531 43293,2014-08-01,V,52.467498779296875,53.26499938964844,52.44499969482422,49.66614532470703,14100000.0,4.0,-0.03928466395861818,52.69561213804017,49.25937672304382,47.50925463720295,-66.82556053537536,27.428215273518525,50.479879252115886,50.03781827290853,17.030000686645508,53.16539963399531 43294,2014-08-01,VZ,50.52000045776367,50.52000045776367,49.83000183105469,31.79100799560547,18254100.0,4.0,0.30180430684963255,33.37296450573538,31.101595659669897,52.30782362388147,-2.5534769710782403,10.45294231006367,31.885369237263998,31.454243183135986,17.030000686645508,53.16539963399531 43295,2014-08-01,WBA,68.0,70.94000244140625,68.0,52.68156051635742,8120600.0,4.0,-0.41589959579324187,55.25049308707333,51.717836533288,48.615666342809114,-141.87599839364967,34.64242516980981,54.03578186035156,53.72051493326823,17.030000686645508,53.16539963399531 43296,2014-08-01,WMT,73.31999969482422,73.87999725341797,73.22000122070312,60.415767669677734,8223900.0,4.0,-0.39999653079711095,64.36071421533588,60.8027962979698,37.961853601936674,-221.39068709907858,48.80061067585395,62.39732106526693,62.68294207255045,17.030000686645508,53.16539963399531 43355,2014-08-04,AAPL,24.092500686645508,24.145000457763672,23.792499542236328,21.221784591674805,159832000.0,0.0,0.24885125302542122,21.988399518501858,20.603687082755464,58.0674792084843,38.04465216346208,5.198683740253718,21.037292798360188,20.44747543334961,15.119999885559082,17.14696600421575 43356,2014-08-04,AMGN,129.0,129.38999938964844,126.5199966430664,99.58100891113281,6403700.0,0.0,1.8431647679254297,100.1429395749543,87.97343768334649,61.333271057380394,194.3890865676062,37.42475589310499,93.61027475992839,91.39820124308268,15.119999885559082,17.14696600421575 43357,2014-08-04,AXP,86.5999984741211,87.23999786376953,86.44999694824219,75.73677062988281,5743800.0,0.0,-1.2796125286281779,84.94644330073032,76.09766375493373,36.297746125286075,-257.5982727420932,62.80448737863698,81.20864461263021,80.43007799784343,15.119999885559082,17.14696600421575 43358,2014-08-04,BA,120.80000305175781,121.19000244140625,119.7699966430664,103.6572494506836,4671100.0,0.0,-2.089054199241147,113.9124977380996,102.92933880975195,37.03447411353902,-185.01655806588994,49.399725004862574,109.2796147664388,112.34072977701823,15.119999885559082,17.14696600421575 43359,2014-08-04,CAT,100.36000061035156,102.05000305175781,100.0999984741211,78.62383270263672,5183900.0,0.0,-1.2240265790382807,87.83188172060548,77.31751860898436,42.90771729605348,-180.74795164176717,33.761429292456626,82.9570905049642,82.03322092692058,15.119999885559082,17.14696600421575 43360,2014-08-04,CRM,53.88999938964844,55.150001525878906,53.779998779296875,54.900001525878906,3499900.0,0.0,-0.20535824477533282,55.76058616122537,52.61341362515159,50.13846717673805,-34.59709599122348,9.962992187621635,55.448333231608075,54.34733327229818,15.119999885559082,17.14696600421575 43361,2014-08-04,CSCO,24.940000534057617,25.219999313354492,24.860000610351562,18.859039306640625,17252200.0,0.0,0.09411395879167017,19.64251327045388,18.72293148510032,54.129062458124615,-42.02408989707757,25.466527929239323,18.966624450683593,18.555113220214842,15.119999885559082,17.14696600421575 43362,2014-08-04,CVX,127.69000244140625,128.36000061035156,126.02999877929688,86.60906219482422,7360000.0,0.0,0.16492009262537977,91.24473284612021,85.76834012140908,49.947763889063474,-173.422806075011,23.162527187577375,88.51689910888672,86.46284929911296,15.119999885559082,17.14696600421575 43363,2014-08-04,DIS,86.16999816894531,87.5199966430664,86.01000213623047,80.28838348388672,8262700.0,0.0,0.39987400895824976,80.67658939612842,78.17090968834422,57.472668552208894,82.13233730565608,32.117505267737435,79.06068293253581,77.75168787638346,15.119999885559082,17.14696600421575 43364,2014-08-04,GS,170.57000732421875,171.88999938964844,170.0500030517578,144.60452270507812,2103900.0,0.0,1.498758081532145,151.52613983767355,136.80101622922098,55.24512179925178,23.90153777436851,0.975981736414256,143.27515411376953,139.9447120666504,15.119999885559082,17.14696600421575 43365,2014-08-04,HD,79.69999694824219,80.25,79.66000366210938,64.71666717529297,7025000.0,0.0,0.08681939877860145,66.13178528589974,63.82312041478385,50.26900336912492,-64.9682829510696,8.783132828701955,65.19807713826498,64.49830983479818,15.119999885559082,17.14696600421575 43366,2014-08-04,HON,88.52989196777344,88.52989196777344,86.5182876586914,72.039794921875,3487315.0,0.0,-0.404391382145846,77.658456949289,72.05832924455866,42.622307227069776,-156.4600123142096,28.187984057619236,74.55757369995118,74.03497530619303,15.119999885559082,17.14696600421575 43367,2014-08-04,IBM,181.02294921875,181.5965576171875,180.30592346191406,121.87116241455078,2223691.0,0.0,0.9154431168733339,126.63167857522416,119.50511189108443,51.40853242919668,8.609649352826427,1.896518540160485,121.42686767578125,120.25446840922038,15.119999885559082,17.14696600421575 43368,2014-08-04,INTC,33.790000915527344,34.09000015258789,33.54999923706055,26.21369171142578,27250100.0,0.0,0.7687031177607153,27.81298387276788,23.439593908909366,69.93618223678145,61.81932413870532,48.48212399263793,24.997057978312174,23.100895563761394,15.119999885559082,17.14696600421575 43369,2014-08-04,JNJ,99.98999786376953,100.37999725341797,99.31999969482422,77.99790954589844,6790800.0,0.0,-0.6604225125235814,83.00307351386421,76.82951468193657,45.059024861689764,-129.72984345657912,43.161513287212095,80.63648986816406,79.92064056396484,15.119999885559082,17.14696600421575 43370,2014-08-04,JPM,56.90999984741211,56.97999954223633,56.34000015258789,43.70652389526367,13543900.0,0.0,0.1742940637918764,46.53578980061858,42.507473062540605,48.61600194638722,-69.14738521015894,24.92998630322537,44.379550552368165,43.52625281016032,15.119999885559082,17.14696600421575 43371,2014-08-04,KO,39.40999984741211,39.459999084472656,39.119998931884766,29.360925674438477,11012900.0,0.0,-0.4175150238388703,32.37563616523837,29.041599590682043,38.85732754470074,-182.2716086443642,58.61424506225753,30.931804784138997,30.60582707722982,15.119999885559082,17.14696600421575 43372,2014-08-04,MCD,94.30000305175781,94.3499984741211,93.5199966430664,74.05461120605469,7652700.0,0.0,-1.2660679998856068,80.37563729335554,72.78023734043353,34.37635280880383,-134.43638047383794,62.57840239515631,77.52400538126628,78.61490427652994,15.119999885559082,17.14696600421575 43373,2014-08-04,MMM,140.14999389648438,140.97999572753906,139.2100067138672,104.40825653076172,2494500.0,0.0,-0.41965695467257547,109.29398324732148,104.45037786718046,46.13246405604176,-279.0242105458875,33.313475420442764,106.8940668741862,106.27747383117676,15.119999885559082,17.14696600421575 43374,2014-08-04,MRK,54.34160232543945,54.64694595336914,53.77862548828125,40.919437408447266,9064676.0,0.0,-0.1456623920439597,42.38216014671203,40.80848621559266,48.01716716800334,-234.15509452259292,16.243087975802986,41.701576487223306,41.273657989501956,15.119999885559082,17.14696600421575 43375,2014-08-04,MSFT,42.970001220703125,43.470001220703125,42.810001373291016,37.12861251831055,34277400.0,0.0,0.3619397904095152,39.19701084406028,35.23058543889871,57.330837772594116,16.847508199710457,8.884175005917676,36.76592076619466,35.757063484191896,15.119999885559082,17.14696600421575 43376,2014-08-04,NKE,38.439998626708984,38.70500183105469,38.14500045776367,34.89087677001953,4839400.0,0.0,0.11240242875274475,35.802712166736725,34.4144928808707,51.51023744392224,-48.508207162248304,2.6186846824113057,35.04024670918783,34.503888575236004,15.119999885559082,17.14696600421575 43377,2014-08-04,PG,79.45999908447266,79.45999908447266,78.66000366210938,60.827816009521484,12075300.0,0.0,-0.1745324698915809,62.85749150364774,59.84666384608371,48.809222426284435,-55.15069488398106,2.4622268493848085,61.03922691345215,61.118683179219566,15.119999885559082,17.14696600421575 43378,2014-08-04,TRV,89.66999816894531,90.0199966430664,89.11000061035156,72.61885070800781,2167800.0,0.0,-0.9205073030446869,78.71193503420716,71.66729622799988,42.1417247994857,-161.93287961424426,39.73545896928379,75.60090764363606,75.56029535929362,15.119999885559082,17.14696600421575 43379,2014-08-04,UNH,81.58999633789062,82.52999877929688,81.16000366210938,71.43939971923828,3197700.0,0.0,0.22331007522737423,75.61023177521311,70.04472656829275,51.9852493728256,-58.88982981105955,5.4478093769246145,72.33179219563802,70.25170923868815,15.119999885559082,17.14696600421575 43380,2014-08-04,V,53.212501525878906,53.29249954223633,52.880001068115234,49.748207092285156,8079600.0,0.0,-0.09588037322266985,52.72736171971642,49.12023349512733,47.88784033963616,-55.63525396600239,26.823522014533907,50.50074831644694,50.04429715474446,15.119999885559082,17.14696600421575 43381,2014-08-04,VZ,50.040000915527344,50.29999923706055,49.63999938964844,32.033451080322266,11693900.0,0.0,0.25000692072217845,33.34002237950621,31.197698872935195,54.18720791832191,-9.574434924944455,6.8105540777858105,31.913997586568197,31.478025086720784,15.119999885559082,17.14696600421575 43382,2014-08-04,WBA,71.02999877929688,72.91000366210938,70.94999694824219,53.86175537109375,8935900.0,0.0,-0.33177191548426777,55.065986276927795,51.79254453056732,51.75507149235379,-17.864001186567215,10.906890541606455,53.97527949015299,53.76706530253092,15.119999885559082,17.14696600421575 43383,2014-08-04,WMT,73.37999725341797,73.62999725341797,73.05999755859375,60.415767669677734,5402100.0,0.0,-0.4872912484579359,64.5039833405323,60.45167881461908,37.961853601936674,-205.6708977194828,50.42476241966064,62.338718032836915,62.61242682139079,15.119999885559082,17.14696600421575 43384,2014-08-05,AAPL,23.84000015258789,23.920000076293945,23.59000015258789,21.1174373626709,223732000.0,1.0,0.20900515794242835,21.9881992820323,20.598780774730397,56.91701820053861,6.641622550611708,2.1489344456234156,21.069039980570476,20.489921188354494,16.8700008392334,37.84958743668987 43385,2014-08-05,AMGN,127.51000213623047,129.0,126.62000274658203,98.98500061035156,3749100.0,1.0,1.9256284388397518,100.80162004715129,87.92780271285847,60.16781835412188,162.6656826655139,37.42475589310498,93.8360382080078,91.61762568155925,16.8700008392334,37.84958743668987 43386,2014-08-05,AXP,86.6500015258789,87.0199966430664,85.88999938964844,75.24018096923828,5004400.0,1.0,-1.469275136258858,85.112764604385,75.23871092051735,35.190378034489186,-227.32814324942314,64.66918284226666,80.95054270426432,80.39761365254721,16.8700008392334,37.84958743668987 43387,2014-08-05,BA,119.66999816894531,121.9800033569336,119.66000366210938,104.81543731689453,6097900.0,1.0,-2.0668783861425624,113.87170710308585,102.49302830951181,39.711831223754395,-145.28075111856583,40.87895208154884,109.00361048380533,112.19912618001302,16.8700008392334,37.84958743668987 43388,2014-08-05,CAT,101.11000061035156,102.47000122070312,100.94000244140625,78.3843994140625,5685400.0,1.0,-1.309761828802806,87.82332867571114,76.76447039655449,42.400533348153466,-147.45684892359807,30.26804272162366,82.78728383382162,81.99589729309082,16.8700008392334,37.84958743668987 43389,2014-08-05,CRM,54.619998931884766,55.33000183105469,54.029998779296875,54.29999923706055,3379200.0,1.0,-0.2047311435057253,55.69735502773609,52.61764474338208,48.93415098132033,-34.21181973306685,7.836113531846717,55.32499987284343,54.41433327992757,16.8700008392334,37.84958743668987 43390,2014-08-05,CSCO,25.020000457763672,25.1200008392334,24.8700008392334,18.709186553955078,21176500.0,1.0,0.05660576128085992,19.653428944755273,18.704523363899515,52.04028959984193,-59.54155354612665,25.46652792923933,18.978041394551596,18.58164224624634,16.8700008392334,37.84958743668987 43391,2014-08-05,CVX,127.80999755859375,127.80999755859375,124.58000183105469,84.43995666503906,8066700.0,1.0,-0.15849577693262518,91.61837936246769,85.06087936555966,44.19920666395829,-229.4686451437488,30.757997451507375,88.3362528483073,86.47397905985514,16.8700008392334,37.84958743668987 43392,2014-08-05,DIS,87.13999938964844,87.23999786376953,86.0199966430664,79.83743286132812,9361800.0,1.0,0.4009601651475947,80.7152935253145,78.21411245002732,55.98791434343712,61.388619325041056,32.11750526773744,79.18308486938477,77.82531331380208,16.8700008392334,37.84958743668987 43393,2014-08-05,GS,171.3000030517578,171.77000427246094,168.88999938964844,142.69265747070312,2746200.0,1.0,1.1601118070562109,151.3295464600894,137.37746647936373,51.99871629009929,0.5278602714409489,5.437358058614722,143.25213521321615,140.12375183105468,16.8700008392334,37.84958743668987 43394,2014-08-05,HD,79.77999877929688,80.86000061035156,79.77999877929688,64.71666717529297,5895500.0,1.0,0.04601424668547338,66.09696690943728,63.79890635106075,50.26900336912492,-36.97173133689827,2.098398233559083,65.18163452148437,64.53566697438558,16.8700008392334,37.84958743668987 43395,2014-08-05,HON,86.62315368652344,87.97693634033203,86.3657455444336,71.94517517089844,4497941.0,1.0,-0.5365662686325976,77.82360347942,71.65898776813859,42.33341952488083,-156.23092344656905,29.44812153456975,74.47793172200521,74.0204460144043,16.8700008392334,37.84958743668987 43396,2014-08-05,IBM,180.44932556152344,180.87954711914062,178.2409210205078,120.23880004882812,3460063.0,1.0,0.6055274132287423,126.6405114969935,119.48856412556509,48.151198109133794,-25.634021035309363,9.792853952332706,121.53311716715494,120.22254956563314,16.8700008392334,37.84958743668987 43397,2014-08-05,INTC,33.7599983215332,33.779998779296875,32.599998474121094,25.434833526611328,49845100.0,1.0,0.6641688732512137,27.70778665575238,23.717879390390202,62.23262298502272,27.4457810731353,17.52113306148381,25.06912479400635,23.18735472361247,16.8700008392334,37.84958743668987 43398,2014-08-05,JNJ,99.83000183105469,100.23999786376953,99.55000305175781,77.73311614990234,6230900.0,1.0,-0.7184919191297183,82.70074835716088,76.67238625587623,44.21739740811514,-120.75621884768536,43.1615132872121,80.50851771036784,79.91555824279786,16.8700008392334,37.84958743668987 43399,2014-08-05,JPM,56.43000030517578,56.599998474121094,55.599998474121094,43.25132369995117,16863300.0,1.0,0.05161445334002224,46.51340498731363,42.553003170035005,46.54358789217618,-102.92633919963284,32.92126033935837,44.335161209106445,43.557434272766116,16.8700008392334,37.84958743668987 43400,2014-08-05,KO,39.34000015258789,39.529998779296875,39.099998474121094,29.19697380065918,11639200.0,1.0,-0.4565944627583036,32.38142860769833,28.83013087869083,37.59768293895617,-160.87738476160075,55.10785371440199,30.868462880452473,30.58862632115682,16.8700008392334,37.84958743668987 43401,2014-08-05,MCD,94.0,94.30000305175781,93.3499984741211,73.36361694335938,5494800.0,1.0,-1.3292998449022662,80.24771045547965,72.38520427840706,32.36730054213123,-129.94783843486792,63.52101897274785,77.30204722086589,78.50134811401367,16.8700008392334,37.84958743668987 43402,2014-08-05,MMM,140.6199951171875,141.1199951171875,139.33999633789062,103.6887435913086,2168500.0,1.0,-0.5804562452792936,109.49465195230248,103.89512771078346,44.200188242579074,-238.6553550854289,31.48018034181568,106.78749491373698,106.26884167989095,16.8700008392334,37.84958743668987 43403,2014-08-05,MRK,54.122135162353516,54.360687255859375,53.26335906982422,40.18077850341797,9464698.0,1.0,-0.22950526770534196,42.524837704061646,40.51234300577722,44.164905118933184,-279.55758703292685,24.56974851545808,41.64253311157226,41.28839562733968,16.8700008392334,37.84958743668987 43404,2014-08-05,MSFT,43.310001373291016,43.459999084472656,42.83000183105469,36.88035202026367,26266400.0,1.0,0.30106543527646323,39.14109728813256,35.39779126167212,55.52824967908139,9.670655824133362,8.884175005917681,36.79702542622884,35.81152502695719,16.8700008392334,37.84958743668987 43405,2014-08-05,NKE,38.380001068115234,38.81999969482422,38.26499938964844,34.782352447509766,4866200.0,1.0,0.07867601426656279,35.800834954032695,34.38245476459524,50.90004020347455,-50.74914145887524,5.4065159710997674,35.06240437825521,34.53178227742513,16.8700008392334,37.84958743668987 43406,2014-08-05,PG,78.98999786376953,79.73999786376953,78.9800033569336,60.97369384765625,7995900.0,1.0,-0.15180413883558685,62.84728008056505,59.81759685730116,49.56753754728774,-32.33016907738754,6.541802153062193,61.052541224161786,61.088903490702315,16.8700008392334,37.84958743668987 43407,2014-08-05,TRV,89.66999816894531,89.87000274658203,88.81999969482422,71.98882293701172,2218300.0,1.0,-1.0071735225972134,78.76004544040379,71.21368502834622,40.15440717490034,-155.53051954138522,41.85183031487759,75.4439303080241,75.53806495666504,16.8700008392334,37.84958743668987 43408,2014-08-05,UNH,81.83000183105469,82.52999877929688,80.56999969482422,70.32788848876953,4599500.0,1.0,0.04348852925510016,75.69450264749074,69.87882880392527,48.87073623859568,-87.03941170376812,10.319922090043931,72.31731796264648,70.31538696289063,16.8700008392334,37.84958743668987 43409,2014-08-05,V,52.875,53.09749984741211,52.29249954223633,49.36833572387695,11151200.0,1.0,-0.1694322161575741,52.79379689052879,48.94312098666848,46.28909564772827,-86.44872412697634,33.978265200099955,50.509111404418945,50.044795989990234,16.8700008392334,37.84958743668987 43410,2014-08-05,VZ,50.150001525878906,50.20000076293945,49.5,31.682540893554688,11565100.0,1.0,0.1785830059146818,33.26336574753211,31.33177337447716,51.16810960403284,-29.088532149806372,4.106487407619293,31.92377535502116,31.49606374104818,16.8700008392334,37.84958743668987 43411,2014-08-05,WBA,71.9000015258789,72.76000213623047,66.5,51.6284065246582,31355500.0,1.0,-0.4402379210491958,55.17618669039908,51.532957520416346,46.22626322052479,-150.80423359033466,37.50794331181549,53.86050008138021,53.776764742533366,16.8700008392334,37.84958743668987 43412,2014-08-05,WMT,73.30999755859375,73.5199966430664,72.7699966430664,60.25146484375,10579900.0,1.0,-0.5632381472866399,64.5823644924821,60.10137078278646,37.23665217939056,-194.23921814864,53.29525213876155,62.2716256459554,62.53219013214111,16.8700008392334,37.84958743668987 43413,2014-08-06,AAPL,23.6875,23.8700008392334,23.677499771118164,21.081918716430664,154232000.0,2.0,0.17257148593582272,21.9880813041871,20.58935266340323,56.52268760407729,1.2080938195103779,2.148934445623423,21.103673299153645,20.527921676635742,16.3700008392334,168.1319353901797 43414,2014-08-06,AMGN,127.26000213623047,128.77999877929688,126.52999877929688,98.37350463867188,2579000.0,2.0,1.9195119389510182,101.27157670476632,88.03993071100516,58.97834247895401,137.7276687573084,36.75721623676756,94.05019098917643,91.82365061442057,16.3700008392334,168.1319353901797 43415,2014-08-06,AXP,86.04000091552734,86.79000091552734,86.0,75.27503204345703,4805600.0,2.0,-1.5983471774989653,85.07520334929654,74.54966161042026,35.33360761902098,-192.44435731581498,64.6691828422667,80.72488072713216,80.35385602315267,16.3700008392334,168.1319353901797 43416,2014-08-06,BA,119.31999969482422,119.36000061035156,117.87000274658203,102.90242004394531,6239700.0,2.0,-2.1785553704613534,113.95981796320936,101.73651458683946,37.02199162553275,-177.61330414639926,48.05466563868336,108.71281712849935,112.00403124491373,16.3700008392334,168.1319353901797 43417,2014-08-06,CAT,100.76000213623047,101.8499984741211,100.61000061035156,78.37670135498047,5526900.0,2.0,-1.362621350239607,87.67538548342209,76.29785670407792,42.383870445042795,-136.8831682108755,31.764818495735742,82.64203313191732,81.9438643137614,16.3700008392334,168.1319353901797 43418,2014-08-06,CRM,54.099998474121094,54.91999816894531,53.560001373291016,53.88999938964844,2606600.0,2.0,-0.2346132469369948,55.65160444913584,52.592395413535066,48.11714845231747,-49.47064780790475,12.556830576871974,55.20599988301595,54.42199993133545,16.3700008392334,168.1319353901797 43419,2014-08-06,CSCO,24.93000030517578,25.209999084472656,24.850000381469727,18.679214477539062,20990600.0,2.0,0.02418298207788183,19.682590121326996,18.637149220408844,51.62807628410555,-62.147636774400425,19.737832646840193,18.99267298380534,18.605564912160236,16.3700008392334,168.1319353901797 43420,2014-08-06,CVX,124.9000015258789,126.97000122070312,124.80000305175781,84.96027374267578,5134900.0,2.0,-0.36857128361891967,91.74821443228126,84.54857740731836,45.74860947205741,-211.05798863231118,30.757997451507368,88.20020421346028,86.49143575032552,16.3700008392334,168.1319353901797 43421,2014-08-06,DIS,86.18000030517578,87.62000274658203,86.16999816894531,79.69017791748047,9789500.0,2.0,0.38549496248020887,80.63346916737166,78.23795646129045,55.503543422177216,73.42918232318216,36.05684651600678,79.30303293863932,77.88927523295085,16.3700008392334,168.1319353901797 43422,2014-08-06,GS,168.14999389648438,170.85000610351562,168.02000427246094,142.9621124267578,1711700.0,2.0,0.9030649867155489,151.0579876891094,138.07604093637886,52.406480225671515,-11.056619246285038,10.019170523698017,143.29452870686848,140.27440668741863,16.3700008392334,168.1319353901797 43423,2014-08-06,HD,79.94000244140625,81.0199966430664,79.8499984741211,65.11289978027344,4228200.0,2.0,0.04512831827265984,66.08054055473974,63.79834967353174,52.060207539851405,-14.679607104067783,4.7692410517987565,65.18406092325846,64.57212467193604,16.3700008392334,168.1319353901797 43424,2014-08-06,HON,86.14646911621094,86.76615905761719,85.97486114501953,71.40900421142578,4076803.0,2.0,-0.6767788486171042,78.00881319967495,71.1599459555985,40.71571604401916,-179.77883518147613,32.683780911946805,74.41327311197917,73.97618662516275,16.3700008392334,168.1319353901797 43425,2014-08-06,IBM,177.2084197998047,178.6615753173828,176.32887268066406,120.21944427490234,4023962.0,2.0,0.35427131686093105,126.71717678484168,119.3251312595919,48.11380306591444,-60.0015946544889,18.991129651349237,121.66571273803712,120.16363881429037,16.3700008392334,168.1319353901797 43426,2014-08-06,INTC,32.599998474121094,33.189998626708984,32.38999938964844,25.458086013793945,27923900.0,2.0,0.5765548473480671,27.57943142118939,24.013949125380435,62.360668887606444,12.235833348432214,12.002572392728123,25.1350378036499,23.273303286234537,16.3700008392334,168.1319353901797 43427,2014-08-06,JNJ,99.66999816894531,100.83000183105469,99.5999984741211,78.42616271972656,7412100.0,2.0,-0.7005141846143204,82.21394610956845,76.7441227380878,46.90267549992029,-97.0571997055688,32.12488952225837,80.40780029296874,79.9270533243815,16.3700008392334,168.1319353901797 43428,2014-08-06,JPM,55.88999938964844,56.689998626708984,55.83000183105469,43.38248062133789,12190600.0,2.0,-0.03462758907817687,46.50010453011807,42.58250464651767,47.214283923727734,-84.73060394712317,31.106793805640176,44.314809036254886,43.58262907663981,16.3700008392334,168.1319353901797 43429,2014-08-06,KO,39.130001068115234,39.959999084472656,39.130001068115234,29.7484188079834,17567500.0,2.0,-0.43801898596836963,32.31708401678797,28.74320002557042,43.922825357431314,-119.40045570676877,35.44614888639694,30.820521481831868,30.581232579549155,16.3700008392334,168.1319353901797 43430,2014-08-06,MCD,93.38999938964844,93.94999694824219,93.36000061035156,73.3950424194336,3728000.0,2.0,-1.3611848724518154,79.88109821417827,72.15504527947407,32.552750339572285,-121.10610366084994,63.52101897274785,77.09265416463217,78.38922449747722,16.3700008392334,168.1319353901797 43431,2014-08-06,MMM,139.13999938964844,139.94000244140625,138.42999267578125,103.51815795898438,2679000.0,2.0,-0.7134316801533771,109.62352754356834,103.38571241614846,43.75074483481217,-238.00128780448233,37.45634146369539,106.6999636332194,106.2391798655192,16.3700008392334,168.1319353901797 43432,2014-08-06,MRK,53.32061004638672,53.568702697753906,53.167938232421875,40.10906219482422,12865038.0,2.0,-0.2982996448468924,42.58536288019373,40.26392949346349,43.81187772991492,-270.1916367630582,26.025566009443153,41.59496332804362,41.3009890238444,16.3700008392334,168.1319353901797 43433,2014-08-06,MSFT,42.7400016784668,43.16999816894531,42.209999084472656,36.58928298950195,24634000.0,2.0,0.22672172512255173,39.06317789917734,35.56731259459708,53.48848466432774,-18.263547135284423,5.233718784835119,36.825276947021486,35.85504283905029,16.3700008392334,168.1319353901797 43434,2014-08-06,NKE,38.255001068115234,38.619998931884766,38.224998474121094,34.8818244934082,5074400.0,2.0,0.059290684478511935,35.73208109138484,34.381117761154215,51.44542629313607,-72.41867360072598,4.296309770161566,35.094961675008136,34.55246868133545,16.3700008392334,168.1319353901797 43435,2014-08-06,PG,79.4000015258789,81.30000305175781,79.2699966430664,62.26363754272461,12839000.0,2.0,-0.02936558881378204,62.85633393146498,59.8137054362108,55.585963567591264,57.38046961759585,25.17963941782248,61.12180366516113,61.08900190989176,16.3700008392334,168.1319353901797 43436,2014-08-06,TRV,88.93000030517578,89.91999816894531,88.80999755859375,72.45732116699219,1400900.0,2.0,-1.0262235677456744,78.64920345951853,70.9206413585967,42.24940212406419,-132.98039168941065,40.9396978277367,75.3101099650065,75.51373812357585,16.3700008392334,168.1319353901797 43437,2014-08-06,UNH,80.94999694824219,82.12000274658203,80.73999786376953,70.77078247070312,3311300.0,2.0,-0.06256231907896392,75.75163058740853,69.71402493016959,50.10297223820513,-82.4176436897629,10.31992209004393,72.31037089029948,70.37506675720215,16.3700008392334,168.1319353901797 43438,2014-08-06,V,52.494998931884766,52.845001220703125,52.45249938964844,49.40352249145508,7528400.0,2.0,-0.22232053083074987,52.837652465046446,48.77100308304925,46.460371165093804,-90.59152750061939,33.97826520009994,50.53177858988444,50.04240951538086,16.3700008392334,168.1319353901797 43439,2014-08-06,VZ,49.400001525878906,49.45000076293945,48.36000061035156,31.344423294067383,18995100.0,2.0,0.09361662021279216,33.237167210089474,31.372646480096073,48.475943743634446,-95.54173346034679,14.69243464654384,31.931750297546387,31.51183360417684,16.3700008392334,168.1319353901797 43440,2014-08-06,WBA,57.97999954223633,61.5,57.75,44.22624588012695,84130100.0,2.0,-1.110687202795738,57.3370053389161,48.42054127668449,33.83386361036479,-522.0958537702284,61.60423012919012,53.53010444641113,53.654545084635416,16.3700008392334,168.1319353901797 43441,2014-08-06,WMT,73.19000244140625,74.29000091552734,73.18000030517578,61.35958480834961,7934800.0,2.0,-0.5279250007907947,64.45825246603917,60.018360387964734,44.61813805622372,-121.04121229219513,31.658265248969663,62.23654073079427,62.47110646565755,16.3700008392334,168.1319353901797 43442,2014-08-07,AAPL,23.732500076293945,23.987499237060547,23.524999618530273,21.079683303833008,186844000.0,3.0,0.14188163608313076,21.988275498425413,20.58715937706287,56.49720347281628,-8.996358163128258,7.6968127208895165,21.137640062967936,20.5653933207194,16.65999984741211,26.939211900656556 43443,2014-08-07,AMGN,127.41000366210938,128.88999938964844,125.51000213623047,97.33627319335938,3065200.0,3.0,1.8101029198799097,101.52086489284879,88.31699445163362,57.001011955259585,110.74855547502176,29.156919312128192,94.21351496378581,92.01638793945312,16.65999984741211,26.939211900656556 43444,2014-08-07,AXP,86.79000091552734,87.13999938964844,85.88999938964844,74.94393920898438,4539100.0,3.0,-1.7076691774883415,84.99613992069126,73.89339789058803,34.58249266726688,-166.68678899109926,58.97725015182005,80.48210118611654,80.31283365885416,16.65999984741211,26.939211900656556 43445,2014-08-07,BA,119.0,120.22000122070312,118.87000274658203,104.20674896240234,4641800.0,3.0,-2.137175710885927,113.84041701963285,101.31794555971284,39.89355874971557,-132.9645756674466,39.3672066283143,108.52571461995443,111.81843070983886,16.65999984741211,26.939211900656556 43446,2014-08-07,CAT,102.66000366210938,103.47000122070312,101.87999725341797,78.7242202758789,5752800.0,3.0,-1.3607847496954832,87.51700129221243,75.93629308034616,43.42222503113104,-99.44326296143664,18.42551181475414,82.49225133260092,81.88547261555989,16.65999984741211,26.939211900656556 43447,2014-08-07,CRM,54.16999816894531,54.7400016784668,53.36000061035156,53.75,2754000.0,3.0,-0.266519538578045,55.63039351343549,52.55860642552935,47.8350354211892,-54.59888949468744,14.547825693253902,55.08399988810221,54.4464999516805,16.65999984741211,26.939211900656556 43448,2014-08-07,CSCO,25.010000228881836,25.110000610351562,24.690000534057617,18.62676429748535,24123500.0,3.0,-0.005679129747285572,19.711758056337985,18.56452330047354,50.898218403008066,-86.49290880902633,26.14623410244748,19.00084686279297,18.632703177134196,16.65999984741211,26.939211900656556 43449,2014-08-07,CVX,126.19000244140625,126.7300033569336,124.83000183105469,84.90621948242188,4650700.0,3.0,-0.5332721340216722,91.87449878451673,84.11145550015124,45.61249856358051,-191.53118663863583,30.75799745150738,88.07451756795247,86.50117988586426,16.65999984741211,26.939211900656556 43450,2014-08-07,DIS,86.98999786376953,87.01000213623047,85.2300033569336,78.69624328613281,7916900.0,3.0,0.28969701301812734,80.5902408030016,78.15694242453746,52.34168329536924,-39.364459785531416,17.956472068310788,79.35242360432943,77.94188690185547,16.65999984741211,26.939211900656556 43451,2014-08-07,GS,170.3000030517578,171.07000732421875,168.74000549316406,142.423095703125,1920900.0,3.0,0.6483852038031159,150.52942440108728,139.0830008308463,51.501139372487096,-9.214491711516171,8.596819500067063,143.3147430419922,140.40586573282877,16.65999984741211,26.939211900656556 43452,2014-08-07,HD,80.75,81.06999969482422,80.29000091552734,65.07247161865234,4045900.0,3.0,0.040694893452126735,66.0713144458243,63.89410303464445,51.863041120925786,1.0199455710580758,5.629336273701639,65.1824452718099,64.62130794525146,16.65999984741211,26.939211900656556 43453,2014-08-07,HON,86.7470932006836,87.13797760009766,86.3657455444336,71.72441101074219,3764228.0,3.0,-0.7537587737464833,78.10919995253757,70.79777026230617,42.063010475980846,-150.15300202364227,26.7719267959786,74.35413411458333,73.93940734863281,16.65999984741211,26.939211900656556 43454,2014-08-07,IBM,178.43212890625,178.47036743164062,175.50669860839844,119.13982391357422,2833196.0,3.0,0.06725740835445038,126.89655404707062,118.99729360917937,46.05021782520888,-81.8608186226806,22.618015985970782,121.76574834187825,120.0908041636149,16.65999984741211,26.939211900656556 43455,2014-08-07,INTC,32.93000030517578,33.150001525878906,32.540000915527344,25.326335906982422,27820100.0,3.0,0.4908309741187793,27.465106669607735,24.254328640756036,61.14555064319371,9.093696445456697,12.002572392728126,25.186807696024577,23.356029510498047,16.65999984741211,26.939211900656556 43456,2014-08-07,JNJ,101.08999633789062,101.19000244140625,99.58000183105469,77.81877899169922,7417800.0,3.0,-0.7268982605532699,81.71141461010525,76.78953753833225,44.941302717846746,-94.1561109169926,25.799311419033614,80.25646667480468,79.92198130289714,16.65999984741211,26.939211900656556 43457,2014-08-07,JPM,56.630001068115234,56.689998626708984,55.68000030517578,43.135589599609375,11743800.0,3.0,-0.12149653471092137,46.468168834476515,42.641442676753954,46.08824490405399,-88.49556724787247,32.742522285765524,44.28341738382975,43.60409215291341,16.65999984741211,26.939211900656556 43458,2014-08-07,KO,39.959999084472656,40.0099983215332,39.33000183105469,29.32366371154785,14367400.0,3.0,-0.45235747781762825,32.22594679708641,28.617484294222187,40.64045347050047,-112.36718559415324,33.34516383455916,30.755689303080242,30.563184706370034,16.65999984741211,26.939211900656556 43459,2014-08-07,MCD,93.81999969482422,94.0,93.23999786376953,73.26939392089844,3261100.0,3.0,-1.3806771831222022,79.51761994466537,71.94766325845964,32.18769540889383,-113.12591217617262,64.24744954177801,76.87540817260742,78.2663080851237,16.65999984741211,26.939211900656556 43460,2014-08-07,MMM,140.0500030517578,140.3699951171875,138.9600067138672,103.20657348632812,1892500.0,3.0,-0.8343401790255456,109.77405908170992,102.88208181794828,42.92598448460336,-190.73113417334324,31.65632240918525,106.58819834391277,106.2091168721517,16.65999984741211,26.939211900656556 43461,2014-08-07,MRK,53.635494232177734,53.96946716308594,53.024810791015625,39.9011116027832,7561844.0,3.0,-0.365387598441437,42.62962390909953,40.008833579914146,42.785993830761505,-223.93828644867233,15.976172993450355,41.51799176534017,41.30465971628825,16.65999984741211,26.939211900656556 43462,2014-08-07,MSFT,42.84000015258789,43.45000076293945,42.650001525878906,37.00875473022461,30314900.0,3.0,0.19935363836305697,38.96259503001022,35.79973216420365,55.90339639180399,4.113257627842939,0.9653231137316776,36.859520212809244,35.89513632456462,16.65999984741211,26.939211900656556 43463,2014-08-07,NKE,38.849998474121094,38.8650016784668,37.9900016784668,34.52460861206055,6737400.0,3.0,0.014931216936162173,35.7468257942441,34.31437224957914,49.40668733711331,-106.10845611943587,10.470327912908534,35.09315299987793,34.56750195821126,16.65999984741211,26.939211900656556 43464,2014-08-07,PG,81.0199966430664,81.18000030517578,80.01000213623047,61.53423309326172,7904000.0,3.0,0.008710590748293612,62.7775447919928,59.82928542346129,51.95891214163321,50.369078819313714,25.179639417822486,61.15888137817383,61.07846705118815,16.65999984741211,26.939211900656556 43465,2014-08-07,TRV,89.83999633789062,90.26000213623047,89.66000366210938,72.61885070800781,1877200.0,3.0,-1.0165684138892743,78.52917046204703,70.68525061949595,42.961575265861946,-105.80801827658718,34.64561251255763,75.17655741373697,75.4804583231608,16.65999984741211,26.939211900656556 43466,2014-08-07,UNH,81.0,81.08999633789062,79.16000366210938,68.82565307617188,5465400.0,3.0,-0.30010464689215155,76.04785529107274,69.17292183905421,45.15833691116677,-148.221892707534,22.534586224910484,72.22121938069661,70.39800593058268,16.65999984741211,26.939211900656556 43467,2014-08-07,V,52.79499816894531,52.86249923706055,52.150001525878906,49.01661682128906,9568000.0,3.0,-0.29208794728786813,52.91173077983532,48.5445093019518,44.83410976901269,-108.87256252317623,37.56962717668277,50.53162206013997,50.03217042287191,16.65999984741211,26.939211900656556 43468,2014-08-07,VZ,49.15999984741211,49.31999969482422,48.45000076293945,31.038185119628906,12143700.0,3.0,0.0015514024545311145,33.33058642928481,31.21606560166002,46.19851267342962,-103.64135572582326,14.69243464654383,31.926782162984214,31.525760650634766,16.65999984741211,26.939211900656556 43469,2014-08-07,WBA,60.619998931884766,61.18000030517578,58.93000030517578,45.46615982055664,33620800.0,3.0,-1.524400061305947,58.02255184833495,46.93876025493653,36.771097682298034,-370.56666901552325,61.60423012919012,53.198463694254556,53.550264803568524,16.65999984741211,26.939211900656556 43470,2014-08-07,WMT,74.33999633789062,74.80999755859375,73.76000213623047,61.152835845947266,7049000.0,3.0,-0.5107345610692704,64.3411434489862,59.91999546702943,43.627805900886564,-91.59760690014768,19.483842976629244,62.20414975484212,62.406713803609215,16.65999984741211,26.939211900656556 43471,2014-08-08,AAPL,23.565000534057617,23.704999923706055,23.31999969482422,21.137693405151367,167460000.0,4.0,0.12084758361331183,21.988265310818587,20.586974633639418,57.017449057044026,-49.534096036725046,14.650415716094676,21.169544347127278,20.603773593902588,15.770000457763672,21.045112726391434 43472,2014-08-08,AMGN,125.22000122070312,127.41000366210938,125.13999938964844,98.26512908935547,2206800.0,4.0,1.7778524160731166,101.87424507718777,88.51937903780248,58.29627356874382,95.16698845198148,26.432285157590986,94.41502456665039,92.20835100809732,15.770000457763672,21.045112726391434 43473,2014-08-08,AXP,86.08999633789062,87.51000213623047,85.91000366210938,76.20728302001953,4206700.0,4.0,-1.673080136400415,84.69945840416942,73.58021536292041,39.64673228649548,-133.9242565339085,53.00079578358269,80.29127985636393,80.3019905090332,15.770000457763672,21.045112726391434 43474,2014-08-08,BA,119.80000305175781,120.6500015258789,119.27999877929688,104.8936996459961,4348900.0,4.0,-2.025600986192444,113.47719153202664,101.09953576289524,41.350545888396994,-109.15818984774653,35.12927621332106,108.3338523864746,111.65090624491374,15.770000457763672,21.045112726391434 43475,2014-08-08,CAT,102.01000213623047,103.44000244140625,101.77999877929688,79.759033203125,4690200.0,4.0,-1.2612891197487386,87.20777192290439,75.78301176850186,46.397929632812996,-84.61496829182833,18.966811822981914,82.37491709391276,81.85225766499838,15.770000457763672,21.045112726391434 43476,2014-08-08,CRM,53.90999984741211,54.540000915527344,53.529998779296875,54.439998626708984,2516700.0,4.0,-0.23343746022796807,55.64896271070509,52.563037182483384,49.34913850002735,-42.37902303174002,14.547825693253905,54.992999903361,54.489166577657066,15.770000457763672,21.045112726391434 43477,2014-08-08,CSCO,24.8700008392334,25.059999465942383,24.739999771118164,18.75413703918457,21648600.0,4.0,-0.01884986326681215,19.718617367462688,18.520949435515828,52.58223440820074,-82.67887569649801,26.146234102447497,19.015001424153645,18.662583859761558,15.770000457763672,21.045112726391434 43478,2014-08-08,CVX,126.06999969482422,127.95999908447266,125.91000366210938,86.39958953857422,4730700.0,4.0,-0.5371048512649992,91.88455298119426,84.06017968482136,49.87468928841725,-119.34482150124502,18.60934506294009,88.0055918375651,86.52944819132487,15.770000457763672,21.045112726391434 43479,2014-08-08,DIS,85.6500015258789,86.88999938964844,85.62000274658203,79.92945861816406,6382700.0,4.0,0.3097164008891724,80.58472962156225,78.15877166017603,55.58894564516466,22.022994602561447,17.956472068310788,79.4260487874349,78.03284479777018,15.770000457763672,21.045112726391434 43480,2014-08-08,GS,169.35000610351562,172.49000549316406,168.67999267578125,145.0845489501953,2250900.0,4.0,0.6537704169137442,150.09679878046424,140.14393913457482,55.433684498710015,18.51997038621594,0.2967128665495132,143.4340591430664,140.5932940165202,15.770000457763672,21.045112726391434 43481,2014-08-08,HD,81.06999969482422,82.45999908447266,80.87999725341797,66.65741729736328,7226500.0,4.0,0.16319206611437664,66.37873583978042,63.81472119146959,58.27226587908937,120.59805110064524,25.59751753946217,65.22772979736328,64.70977013905843,15.770000457763672,21.045112726391434 43482,2014-08-08,HON,86.86149597167969,88.4631576538086,86.64221954345703,73.10432434082031,3066807.0,4.0,-0.6954022810781311,78.06660514320525,70.66767754112091,47.46637561204078,-96.86104338701226,8.375099856204047,74.34493484497071,73.94498163859049,15.770000457763672,21.045112726391434 43483,2014-08-08,IBM,176.29063415527344,178.46080017089844,175.50669860839844,120.64610290527344,2909449.0,4.0,-0.0382184967883461,126.9081130857691,118.96862336442622,49.19517881673433,-77.8136736838507,22.61801598597078,121.92349014282226,120.08024050394694,15.770000457763672,21.045112726391434 43484,2014-08-08,INTC,32.779998779296875,33.0,32.540000915527344,25.264339447021484,35484000.0,4.0,0.4131292934537214,27.317614588936483,24.522446026603067,60.57102178317589,2.3945556640291388,12.002572392728116,25.239077186584474,23.43926213582357,15.770000457763672,21.045112726391434 43485,2014-08-08,JNJ,100.20999908447266,101.1500015258789,99.7699966430664,78.7143325805664,5618400.0,4.0,-0.6678456319285431,81.23792155392806,76.94998204104263,48.24261448495646,-77.49776192142461,25.79931141903361,80.1378412882487,79.93376833597819,15.770000457763672,21.045112726391434 43486,2014-08-08,JPM,55.88999938964844,56.36000061035156,55.63999938964844,43.46735763549805,12213200.0,4.0,-0.16170584783137087,46.42815704566849,42.72311630027877,47.81826461926362,-84.73770676825805,33.194673663967514,44.26666030883789,43.63440481821696,15.770000457763672,21.045112726391434 43487,2014-08-08,KO,39.34000015258789,39.58000183105469,39.2599983215332,29.398189544677734,13667000.0,4.0,-0.4524911872752888,32.14027811507424,28.515362868507303,41.43483364182709,-112.1702788580945,34.85747453241845,30.69160213470459,30.549090957641603,15.770000457763672,21.045112726391434 43488,2014-08-08,MCD,93.06999969482422,93.83999633789062,92.91999816894531,73.45787811279297,6505900.0,4.0,-1.3651789475917724,79.08646203010242,71.84330023796399,33.34761297142465,-106.86348432267181,66.16789721512387,76.667062886556,78.1530248006185,15.770000457763672,21.045112726391434 43489,2014-08-08,MMM,139.3000030517578,140.88999938964844,138.88999938964844,104.48249816894531,2702600.0,4.0,-0.817777744155066,109.72296860571758,102.67651335839373,47.1467075560427,-142.43849771260852,24.846280306865413,106.51698532104493,106.21051839192708,15.770000457763672,21.045112726391434 43490,2014-08-08,MRK,53.31106948852539,54.01717758178711,53.03435134887695,40.55368423461914,7421412.0,4.0,-0.36172834816601096,42.57355409020367,39.92936491614398,46.82786439919876,-166.75177845773518,14.81110097200354,41.47066129048665,41.311851755777994,15.770000457763672,21.045112726391434 43491,2014-08-08,MSFT,43.22999954223633,43.31999969482422,42.90999984741211,36.983089447021484,28942700.0,4.0,0.1735921957932547,38.89224624591053,35.96510849041759,55.72028275316149,3.5149989669445496,0.9653231137316785,36.901753997802736,35.93737004597982,15.770000457763672,21.045112726391434 43492,2014-08-08,NKE,38.154998779296875,38.54999923706055,37.95000076293945,34.84566116333008,6714800.0,4.0,0.005617521761386968,35.745599247572784,34.30519916856491,51.204575109022,-110.99765245608988,9.240384553682212,35.096167755126956,34.595473798116046,15.770000457763672,21.045112726391434 43493,2014-08-08,PG,80.05000305175781,81.02999877929688,80.04000091552734,62.15614318847656,6215600.0,4.0,0.08805415109756609,62.826045703270296,59.81404867234005,54.57336945154308,61.45170178583672,25.17963941782248,61.23446400960287,61.08388373057048,15.770000457763672,21.045112726391434 43494,2014-08-08,TRV,89.83999633789062,90.62999725341797,89.62999725341797,73.08740234375,1803900.0,4.0,-0.9600416709637898,78.31165386461963,70.56350253796826,44.9969511560587,-88.63722345068892,27.996363105726523,75.07073923746745,75.45846811930339,15.770000457763672,21.045112726391434 43495,2014-08-08,UNH,79.41000366210938,80.19000244140625,78.73999786376953,69.57244110107422,3713400.0,4.0,-0.4232204784129294,76.18018784031563,68.8017892409832,47.226839123131455,-146.43213751440402,25.421044847636402,72.1584083557129,70.44592399597168,15.770000457763672,21.045112726391434 43496,2014-08-08,V,52.220001220703125,52.63750076293945,52.0525016784668,49.34958267211914,9256800.0,4.0,-0.31685901256796,52.918252158796335,48.38463518556402,46.501238971607535,-110.03161464197647,38.71817545599288,50.5433464050293,50.034515126546225,15.770000457763672,21.045112726391434 43497,2014-08-08,VZ,48.72999954223633,49.099998474121094,48.20000076293945,31.070083618164062,15395200.0,4.0,-0.0680525363897857,33.40709865437768,31.036199494731203,46.469503389048995,-114.26178305885837,18.385485898402642,31.927085240681965,31.53853597640991,15.770000457763672,21.045112726391434 43498,2014-08-08,WBA,61.040000915527344,62.560001373291016,60.66999816894531,45.339168548583984,26909900.0,4.0,-1.8412923446686804,58.43641772857062,45.70624966034539,36.59895954152436,-264.91560626041155,51.10397262499921,52.86159350077311,53.45576343536377,15.770000457763672,21.045112726391434 43499,2014-08-08,WMT,74.05999755859375,74.7300033569336,73.8499984741211,61.748252868652344,4996300.0,4.0,-0.44394827672898884,64.22943010103289,59.89549284208235,47.124254182526684,-74.55096286083423,19.483842976629244,62.21104850769043,62.35772190093994,15.770000457763672,21.045112726391434 43558,2014-08-11,AAPL,23.8174991607666,24.020000457763672,23.709999084472656,21.416587829589844,146340000.0,0.0,0.12523872070910258,21.988607403875175,20.587020686029607,59.430415338527425,18.88383866079938,2.0256364583156095,21.20275287628174,20.649471537272134,14.229999542236328,11.677098558231481 43559,2014-08-11,AMGN,127.86000061035156,128.0,126.58000183105469,98.55154418945312,2529200.0,0.0,1.7551724291545412,102.19001093524254,88.8491682944938,58.693183359753334,102.9184863012135,28.98583062139009,94.64027226765951,92.42805112202963,14.229999542236328,11.677098558231481 43560,2014-08-11,AXP,87.91999816894531,88.16000366210938,86.94000244140625,75.7541732788086,3594400.0,0.0,-1.6630595264549015,84.34723854694239,73.27116126384861,38.539765919247316,-111.00724861320906,42.91175876862618,80.06710917154948,80.29604835510254,14.229999542236328,11.677098558231481 43561,2014-08-11,BA,121.1500015258789,121.76000213623047,120.75,105.04150390625,2807900.0,0.0,-1.9033104661850757,112.79937034076475,101.08690437847353,41.66528191316972,-81.31051112624115,24.668406699196822,108.1319361368815,111.5114855448405,14.229999542236328,11.677098558231481 43562,2014-08-11,CAT,104.61000061035156,104.8499984741211,103.93000030517578,80.70120239257812,5197900.0,0.0,-1.0938042422016139,86.8500077401833,75.76250446684794,48.92791411609062,-47.52866236056662,8.150019498004845,82.2823371887207,81.85444246927896,14.229999542236328,11.677098558231481 43563,2014-08-11,CRM,54.68000030517578,55.18000030517578,54.459999084472656,54.869998931884766,2573500.0,0.0,-0.17055617837011994,55.66909664538052,52.5569031867728,50.27950857380517,-6.650096281908251,5.743926964982227,54.90933316548665,54.54666659037272,14.229999542236328,11.677098558231481 43564,2014-08-11,CSCO,25.09000015258789,25.3700008392334,25.010000228881836,18.903995513916016,25946200.0,0.0,-0.016999478572575555,19.71807235068402,18.50575958901324,54.482252744982866,-38.71098320039499,7.196954068464747,19.032912000020346,18.67798360188802,14.229999542236328,11.677098558231481 43565,2014-08-11,CVX,128.16000366210938,128.6699981689453,127.54000091552734,86.29822540283203,3466500.0,0.0,-0.5420728673266382,91.8950455666879,83.94494924532383,49.601746965032774,-79.55583782560757,12.178229579495532,87.9459014892578,86.573370997111,14.229999542236328,11.677098558231481 43566,2014-08-11,DIS,87.06999969482422,87.9800033569336,87.05000305175781,80.52766418457031,5047900.0,0.0,0.36959167701553497,80.7097370512366,78.10186573196651,57.0572082710403,178.3492611696635,30.251560768152913,79.49353866577148,78.14558321634928,14.229999542236328,11.677098558231481 43567,2014-08-11,GS,172.75,173.41000366210938,171.6199951171875,145.25303649902344,2098000.0,0.0,0.6639798280390039,149.86105958892756,140.83954771087713,55.66909239665357,45.370979801633425,5.648150588372844,143.5935251871745,140.82284088134764,14.229999542236328,11.677098558231481 43568,2014-08-11,HD,82.61000061035156,83.06999969482422,82.5,67.02130126953125,3952000.0,0.0,0.2863336770498819,66.71619442488439,63.753820528728895,59.55136021334733,189.98803849916004,32.31593928818245,65.27490056355795,64.8052349726359,14.229999542236328,11.677098558231481 43569,2014-08-11,HON,88.66336822509766,89.46419525146484,88.62522888183594,73.45915222167969,2949538.0,0.0,-0.6134512119266304,77.94630847161045,70.58453564460049,48.73809792795564,-43.17323716746165,2.992396002600536,74.34230524698893,73.97713279724121,14.229999542236328,11.677098558231481 43570,2014-08-11,IBM,179.55067443847656,180.07647705078125,178.08795166015625,121.1890869140625,2643451.0,0.0,-0.07710581211890144,126.92404168661463,118.87034918252598,50.276103900718674,-46.56813582915788,11.416682733317657,122.07062708536783,120.10293299357096,14.229999542236328,11.677098558231481 43571,2014-08-11,INTC,32.81999969482422,33.2400016784668,32.810001373291016,25.589832305908203,27718600.0,0.0,0.3735091244854054,27.155669835198594,24.81908869446449,62.48547295630924,14.53990149199323,17.416250317454942,25.29834721883138,23.53202549616496,14.229999542236328,11.677098558231481 43572,2014-08-11,JNJ,101.62000274658203,101.77999877929688,101.01000213623047,78.77659606933594,5703000.0,0.0,-0.6090016630252251,80.55704239628416,77.30223342158693,48.46485806002934,-51.19964454363374,14.807976104612623,80.03842264811198,79.94891293843587,14.229999542236328,11.677098558231481 43573,2014-08-11,JPM,56.540000915527344,56.58000183105469,56.16999816894531,43.45192337036133,9066800.0,0.0,-0.1925972926764672,46.42632373464624,42.72726475107154,47.74453094355814,-63.565154052443134,28.13043193122713,44.24581311543783,43.6753142674764,14.229999542236328,11.677098558231481 43574,2014-08-11,KO,39.52000045776367,39.869998931884766,39.52000045776367,29.48760223388672,14102600.0,0.0,-0.4403067144943904,31.971408756163342,28.47482976159789,42.39167219108469,-90.330765769387,22.545073452210644,30.62652104695638,30.541048431396483,14.229999542236328,11.677098558231481 43575,2014-08-11,MCD,93.7300033569336,93.91999816894531,93.45999908447266,73.44214630126953,4288400.0,0.0,-1.3387338198465244,78.53792935138891,71.846886627615,33.298435125289416,-94.54136747106423,63.81628033195456,76.45950164794922,78.04636014302572,14.229999542236328,11.677098558231481 43576,2014-08-11,MMM,140.92999267578125,141.5,140.5399932861328,104.28221130371094,1919100.0,0.0,-0.8114593728176374,109.5972582310524,102.47434745132065,46.58725121182878,-99.97891485624808,17.241667320829666,106.4400848388672,106.21620051066081,14.229999542236328,11.677098558231481 43577,2014-08-11,MRK,54.10305404663086,54.4370231628418,53.874046325683594,40.6325798034668,5763057.0,0.0,-0.34844549019980775,42.527118311642816,39.86679724621852,47.29354788739234,-102.83122902686277,4.898380969905126,41.44986470540365,41.326052792867024,14.229999542236328,11.677098558231481 43578,2014-08-11,MSFT,43.2599983215332,43.45000076293945,43.02000045776367,36.983089447021484,20351600.0,0.0,0.15143047075089555,38.81186332668832,36.136238098482586,55.72028275316149,6.674393719758452,3.9665876223044885,36.9288636525472,35.988735644022626,14.229999542236328,11.677098558231481 43579,2014-08-11,NKE,38.7400016784668,38.75,38.4900016784668,34.84566116333008,7828600.0,0.0,-0.001743550204736266,35.72175657488164,34.28879754804316,51.20457510902199,-47.24495762625586,14.337845186933745,35.086822764078775,34.62825393676758,14.229999542236328,11.677098558231481 43580,2014-08-11,PG,81.2300033569336,81.87000274658203,81.02999877929688,62.56309127807617,8188000.0,0.0,0.18167753856323543,62.93427547741372,59.76758685779136,56.187366530209,123.219355361733,33.85560011619547,61.31345481872559,61.104208119710286,14.229999542236328,11.677098558231481 43581,2014-08-11,TRV,90.58999633789062,90.95999908447266,90.51000213623047,73.23279571533203,1595700.0,0.0,-0.8932153593037668,77.92114458161187,70.5582049362104,45.61986472714486,-67.88041861273815,22.240890707860082,74.98296203613282,75.44264869689941,14.229999542236328,11.677098558231481 43582,2014-08-11,UNH,80.38999938964844,80.6500015258789,79.76000213623047,69.3553695678711,3460000.0,0.0,-0.5321719732398549,76.22775172905078,68.37214985175977,46.69721815827676,-121.0331998707376,20.178413325949514,72.09675572713216,70.50016352335612,14.229999542236328,11.677098558231481 43583,2014-08-11,V,52.7599983215332,52.80500030517578,52.50749969482422,49.37773132324219,9018400.0,0.0,-0.3304101369848027,52.79283551960323,48.265015508839156,46.64225783924729,-95.48116041731423,34.1847157302925,50.553507741292314,50.04674746195475,14.229999542236328,11.677098558231481 43584,2014-08-11,VZ,48.88999938964844,49.040000915527344,48.61000061035156,31.050931930541992,11839200.0,0.0,-0.12333777938136947,33.45806175829687,30.866570123417002,46.32458226070769,-102.9039907669734,18.38548589840264,31.924435551961263,31.551518185933432,14.229999542236328,11.677098558231481 43585,2014-08-11,WBA,61.70000076293945,62.16999816894531,61.34000015258789,46.30272674560547,10249300.0,0.0,-1.991721344752655,58.54435092180628,44.88872517377478,38.84605901090991,-208.21752368588744,51.10397262499921,52.56007906595866,53.38351662953695,14.229999542236328,11.677098558231481 43586,2014-08-11,WMT,74.29000091552734,74.5999984741211,74.0199966430664,61.491886138916016,4721400.0,0.0,-0.407014507874635,64.13740139512842,59.84784869642431,45.857375469309844,-76.38541830095826,19.48384297662924,62.19762687683105,62.330609512329104,14.229999542236328,11.677098558231481 43587,2014-08-12,AAPL,24.010000228881836,24.219999313354492,23.90250015258789,21.412124633789062,135180000.0,1.0,0.12689580998569738,22.00058844647186,20.60006825366242,59.37523380521689,46.16285600060929,5.069090977651993,21.228782335917156,20.690501562754314,14.130000114440918,10.803371504597518 43588,2014-08-12,AMGN,126.22000122070312,126.9000015258789,125.4000015258789,98.2481918334961,2324500.0,1.0,1.6932021952912208,102.23559341458026,89.5829048154002,58.08746037075704,77.27721069477921,20.075243822408666,94.86108525594075,92.6214090983073,14.130000114440918,10.803371504597518 43589,2014-08-12,AXP,87.0,87.08999633789062,86.69999694824219,75.8674545288086,3106600.0,1.0,-1.6272196949995248,83.92038738015381,73.05590885397706,38.98039616213991,-109.51116256038082,44.359911408003896,79.84845072428385,80.29344266255697,14.130000114440918,10.803371504597518 43590,2014-08-12,BA,120.51000213623047,120.94000244140625,120.01000213623047,104.75455474853516,2303500.0,1.0,-1.808699188547621,112.10451133280675,101.0989188429745,41.22101656766573,-87.89631941139959,28.60703242454839,107.95819651285807,111.37304484049479,14.130000114440918,10.803371504597518 43591,2014-08-12,CAT,104.58999633789062,105.16000366210938,104.12999725341797,80.56991577148438,4200900.0,1.0,-0.9605918977467951,86.48766932904128,75.75186161578294,48.59726833839702,-41.8026295316978,5.887296985934183,82.1881950378418,81.84113731384278,14.130000114440918,10.803371504597518 43592,2014-08-12,CRM,54.38999938964844,54.4900016784668,52.5,52.75,6298600.0,1.0,-0.28846328055925596,55.728714331806344,52.39828533250029,45.97266850922785,-92.16105295555539,24.692148385149473,54.73166643778483,54.56249993642171,14.130000114440918,10.803371504597518 43593,2014-08-12,CSCO,25.209999084472656,25.270000457763672,25.0,18.844053268432617,21928200.0,1.0,-0.020137738311408526,19.70709871332726,18.477770862173227,53.59365533601003,-55.80409695899312,7.6751951070434785,19.04510644276937,18.690029621124268,14.130000114440918,10.803371504597518 43594,2014-08-12,CVX,127.13999938964844,127.27999877929688,126.26000213623047,85.87928009033203,4944100.0,1.0,-0.57320785791822,91.91923069183494,83.77413173492286,48.46767876600315,-110.44520143220961,20.486727076922058,87.86796696980794,86.61740659077962,14.130000114440918,10.803371504597518 43595,2014-08-12,DIS,87.1500015258789,87.62000274658203,86.77999877929688,80.26078033447266,4510100.0,1.0,0.3910007551464645,80.81143633036443,78.09772123189144,56.19969330790064,122.86632238020441,25.280191741754955,79.53863474527995,78.25019251505533,14.130000114440918,10.803371504597518 43596,2014-08-12,GS,171.77999877929688,173.11000061035156,171.3800048828125,145.14352416992188,1362900.0,1.0,0.6556759064789901,149.7902804001398,141.176470698493,55.472073827164195,37.30192187824269,4.090244303233189,143.7308085123698,141.05349985758463,14.130000114440918,10.803371504597518 43597,2014-08-12,HD,82.75,83.08999633789062,82.68000030517578,67.05364990234375,3657100.0,1.0,0.38212960302656995,67.01258134084006,63.70488005442363,59.66506412454788,175.19192621080273,32.5294328186593,65.32773183186849,64.8862320582072,14.130000114440918,10.803371504597518 43598,2014-08-12,HON,88.49176025390625,89.17818450927734,88.2343521118164,73.26203155517578,2304773.0,1.0,-0.5579783623475549,77.79022898321645,70.50011754388316,48.06935242071159,-57.76705990796634,1.3276077022066088,74.34125391642253,74.0054749806722,14.130000114440918,10.803371504597518 43599,2014-08-12,IBM,179.2064971923828,180.3919677734375,178.5946502685547,121.10507202148438,1944096.0,1.0,-0.1133964259639555,126.9252025667848,118.86648368199448,50.105468831904766,-48.24057140923457,9.331912690660737,122.22438990275064,120.1177983601888,14.130000114440918,10.803371504597518 43600,2014-08-12,INTC,32.90999984741211,33.150001525878906,32.68000030517578,25.675079345703125,24805600.0,1.0,0.34501150098121514,26.970471019805565,25.13057344430576,62.97256772683248,8.642677114310537,13.377512151142895,25.36122875213623,23.628647645314533,14.130000114440918,10.803371504597518 43601,2014-08-12,JNJ,101.0,101.22000122070312,100.30999755859375,78.36388397216797,4577700.0,1.0,-0.588881550832042,80.30924010501045,77.34367127194267,47.07868264970844,-68.91362786054273,22.817671321693343,79.9348513285319,79.95859654744466,14.130000114440918,10.803371504597518 43602,2014-08-12,JPM,56.22999954223633,56.54999923706055,56.130001068115234,43.475067138671875,11289600.0,1.0,-0.21275892415508224,46.40611051246515,42.5993460305036,47.86922267273452,-60.62447519264313,28.657591934666936,44.2234390258789,43.719163258870445,14.130000114440918,10.803371504597518 43603,2014-08-12,KO,39.560001373291016,39.84000015258789,39.540000915527344,29.569576263427734,13297500.0,1.0,-0.41920349597623385,31.816356216965747,28.449543631972244,43.27070892219712,-82.96803778375417,22.545073452210634,30.559949429829917,30.52981112798055,14.130000114440918,10.803371504597518 43604,2014-08-12,MCD,93.43000030517578,93.6500015258789,93.1500015258789,73.4656753540039,3235900.0,1.0,-1.3008815153283138,77.90246248868895,71.95311002107668,33.45027993428016,-93.35744539070382,65.81989795432013,76.27157033284506,77.9317788441976,14.130000114440918,10.803371504597518 43605,2014-08-12,MMM,140.6199951171875,141.2100067138672,140.42999267578125,104.50475311279297,2176100.0,1.0,-0.7795090586770215,109.42443301710725,102.337102627424,47.30596943114641,-92.72362642565713,18.2021114889999,106.38173065185546,106.22374890645345,14.130000114440918,10.803371504597518 43606,2014-08-12,MRK,53.959922790527344,54.52289962768555,53.931297302246094,40.89791488647461,7430530.0,1.0,-0.3129014724627055,42.49233672959585,39.838470765521336,48.852025254493505,-80.26398101040152,2.954794789637396,41.43026301066081,41.344913228352866,14.130000114440918,10.803371504597518 43607,2014-08-12,MSFT,43.040000915527344,43.59000015258789,43.0,37.25703430175781,21431100.0,1.0,0.1541947432949513,38.752960601768436,36.28674276737219,57.3172588006173,13.338766643445553,7.203936142028781,36.9807996114095,36.041385078430174,14.130000114440918,10.803371504597518 43608,2014-08-12,NKE,38.5,38.720001220703125,38.244998931884766,34.6964225769043,9142000.0,1.0,-0.019395974734038646,35.69240401204452,34.25936486307755,50.315129144480196,-77.62535899491755,6.504753306459056,35.074462254842125,34.651034100850424,14.130000114440918,10.803371504597518 43609,2014-08-12,PG,81.5,81.86000061035156,81.20999908447266,62.51700973510742,6591200.0,1.0,0.24928277558796452,63.032802137091444,59.730788484856795,55.95448322102841,121.18002530828754,33.85560011619546,61.40182673136393,61.12630341847738,14.130000114440918,10.803371504597518 43610,2014-08-12,TRV,90.5999984741211,91.22000122070312,90.43000030517578,73.58013153076172,1290100.0,1.0,-0.8029717696292806,77.39549088872768,70.69128050409459,47.100409536889984,-57.970398769084646,17.7804198491822,74.90272343953451,75.42980702718098,14.130000114440918,10.803371504597518 43611,2014-08-12,UNH,79.61000061035156,80.38999938964844,79.52999877929688,69.6593017578125,3206200.0,1.0,-0.5872228902372427,76.2295893094016,68.05075889616481,47.54919063580009,-116.64814287246719,21.922805080918064,72.05247090657552,70.55701993306478,14.130000114440918,10.803371504597518 43612,2014-08-12,V,52.522499084472656,52.79999923706055,52.36249923706055,49.31206512451172,6442000.0,1.0,-0.3425000863612837,52.608536678352316,48.180125659904526,46.34743120654171,-101.1454686725316,36.11669825087945,50.55030288696289,50.04866231282552,14.130000114440918,10.803371504597518 43613,2014-08-12,VZ,48.79999923706055,48.95000076293945,48.560001373291016,31.159400939941406,12325600.0,1.0,-0.15659407123885316,33.46945594290745,30.735872044763447,47.287739509456046,-102.66402473827951,19.185026245117005,31.933606974283855,31.554631106058757,14.130000114440918,10.803371504597518 43614,2014-08-12,WBA,62.150001525878906,62.279998779296875,61.33000183105469,46.42969512939453,12393200.0,1.0,-2.0767526122682938,58.52894944232803,44.199763021050885,39.14009337630089,-174.21346184577874,50.21496906120875,52.2620496114095,53.31759923299153,14.130000114440918,10.803371504597518 43615,2014-08-12,WMT,74.30999755859375,74.44000244140625,74.01000213623047,61.37611389160156,3928200.0,1.0,-0.38267484536283547,63.9972159700252,59.81296240521893,45.288593993016654,-78.50644474845136,19.65826180845219,62.18773994445801,62.299103101094566,14.130000114440918,10.803371504597518 43616,2014-08-13,AAPL,24.037500381469727,24.309999465942383,24.010000228881836,21.69547462463379,127664000.0,2.0,0.14935141128134788,22.043416979802412,20.622591778742507,61.710139288039414,81.49827194691592,8.141815946248403,21.259890874226887,20.732511711120605,12.899999618530273,16.490130434526314 43617,2014-08-13,AMGN,126.6500015258789,127.80000305175781,126.30000305175781,99.04151916503906,2537300.0,2.0,1.6886396374269026,102.35409506536053,90.25726128839923,59.22587213109028,87.81059884034183,24.336852107997853,95.05828755696615,92.82618319193521,12.899999618530273,16.490130434526314 43618,2014-08-13,AXP,87.44000244140625,88.06999969482422,87.16000366210938,76.14625549316406,2590600.0,2.0,-1.5583557080132806,83.3951388712251,72.96519056603077,40.07423459238341,-87.60345535836822,29.969321242068048,79.62518564860027,80.28650550842285,12.899999618530273,16.490130434526314 43619,2014-08-13,BA,120.66999816894531,122.2300033569336,120.62999725341797,106.06759643554688,2641100.0,2.0,-1.609217520909965,111.64686441772302,101.15023107177892,44.0452580484417,-59.91064807704065,17.189326169221978,107.80171915690104,111.24870910644532,12.899999618530273,16.490130434526314 43620,2014-08-13,CAT,104.33000183105469,105.5,104.33000183105469,81.21086883544922,4664900.0,2.0,-0.7941461766440057,85.86610031258189,75.94559707511343,50.29373913564349,-30.66638749962338,3.352206747612648,82.10262730916341,81.84670054117838,12.899999618530273,16.490130434526314 43621,2014-08-13,CRM,53.029998779296875,53.4900016784668,52.7400016784668,52.81999969482422,4714700.0,2.0,-0.37196928775211546,55.7626539377698,52.25134561972531,46.13028301169872,-111.07652996199558,24.692148385149473,54.51899973551432,54.55566660563151,12.899999618530273,16.490130434526314 43622,2014-08-13,CSCO,25.170000076293945,25.270000457763672,24.93000030517578,18.881521224975586,43708600.0,2.0,-0.019378102105509498,19.658369392480747,18.468057495031463,54.07796304990819,-60.81368341104842,11.103041977012644,19.052849197387694,18.70294796625773,12.899999618530273,16.490130434526314 43623,2014-08-13,CVX,127.63999938964844,128.24000549316406,126.87000274658203,86.2238998413086,3518200.0,2.0,-0.5635780515184052,91.86010032395636,83.61094383497918,49.451145343077904,-78.85109696350096,11.99224931706424,87.80174458821615,86.6697764078776,12.899999618530273,16.490130434526314 43624,2014-08-13,DIS,87.73999786376953,87.94999694824219,87.41999816894531,80.61969757080078,4532300.0,2.0,0.43194997475499974,80.93980290937677,78.1764263386701,57.096743460526135,174.55995108620354,28.82910093217127,79.57330017089843,78.35066032409668,12.899999618530273,16.490130434526314 43625,2014-08-13,GS,172.39999389648438,172.88999938964844,171.27000427246094,145.1771697998047,1708200.0,2.0,0.6443818767975245,149.7796737137962,141.34709630573505,55.52210332763137,32.06163605196901,3.343575280901403,143.88690134684245,141.26737365722656,12.899999618530273,16.490130434526314 43626,2014-08-13,HD,82.9800033569336,83.38999938964844,82.73999786376953,67.21540832519531,4498700.0,2.0,0.4657324436856243,67.28525248795533,63.71200474471068,60.24318322319958,175.62962972257338,35.778160631752634,65.36277389526367,64.98144804636637,12.899999618530273,16.490130434526314 43627,2014-08-13,HON,88.93030548095703,89.9504165649414,88.73963165283203,74.33443450927734,2345890.0,2.0,-0.42261018628350655,77.602140625328,70.52103976407629,51.792068363135556,-18.593902477802402,6.9178893453495345,74.33284301757813,74.04266738891602,12.899999618530273,16.490130434526314 43628,2014-08-13,IBM,179.73231506347656,180.1912078857422,179.13002014160156,121.4993667602539,1877570.0,2.0,-0.10908326476163666,126.85050456259953,118.72920735146297,50.91428488406245,-45.48530511054499,9.331912690660737,122.28247375488282,120.13987833658854,12.899999618530273,16.490130434526314 43629,2014-08-13,INTC,33.2400016784668,34.150001525878906,33.22999954223633,26.42681121826172,36291000.0,2.0,0.37871976298709953,26.92870318512457,25.147462014155217,66.89386193027363,51.99420942548808,32.475775305170416,25.447114944458008,23.73497575124105,12.899999618530273,16.490130434526314 43630,2014-08-13,JNJ,101.1500015258789,101.94999694824219,101.1500015258789,79.22825622558594,4563700.0,2.0,-0.4974542569512579,80.25846167574039,77.35706871976743,50.16675380885345,-35.08512248414289,11.166389920297258,79.82764536539713,79.98191312154134,12.899999618530273,16.490130434526314 43631,2014-08-13,JPM,56.689998626708984,56.84000015258789,56.5099983215332,43.760528564453125,7012600.0,2.0,-0.20335861942040623,46.318472907268074,42.53345237044189,49.4095432321197,-37.72021892820147,21.73682928050985,44.20157928466797,43.76112982432048,12.899999618530273,16.490130434526314 43632,2014-08-13,KO,39.70000076293945,40.099998474121094,39.70000076293945,29.763322830200195,9638900.0,2.0,-0.38243682091632536,31.633903536348033,28.469541516752553,45.31104797954505,-64.63657627219523,12.06328564628115,30.50157553354899,30.52402187983195,12.899999618530273,16.490130434526314 43633,2014-08-13,MCD,93.75,94.31999969482422,93.55000305175781,73.77977752685547,3595800.0,2.0,-1.2313437072267135,77.36904947250648,72.06956899673182,35.478694983421946,-76.4171719842409,47.012261196319756,76.0873036702474,77.83606363932292,12.899999618530273,16.490130434526314 43634,2014-08-13,MMM,141.35000610351562,141.8300018310547,140.9199981689453,105.1872329711914,3104300.0,2.0,-0.6911506294504193,109.06253095492391,102.37484087124795,49.463325674341505,-63.7388566468833,10.477259710732017,106.3134864807129,106.23603604634603,12.899999618530273,16.490130434526314 43635,2014-08-13,MRK,54.761451721191406,55.238548278808594,54.54198455810547,41.485965728759766,11172414.0,2.0,-0.23457772787141806,42.466698960475775,39.842594405002735,52.09932099322671,-13.90703389491404,11.630834342580522,41.414486185709634,41.36788063049316,12.899999618530273,16.490130434526314 43636,2014-08-13,MSFT,43.68000030517578,44.18000030517578,43.52000045776367,37.736446380615234,22889500.0,2.0,0.19284697743866275,38.752960601768436,36.28674276737219,59.93330926885353,49.80767016313211,19.43839788445737,37.04386494954427,36.103166325887045,12.899999618530273,16.490130434526314 43637,2014-08-13,NKE,38.540000915527344,38.89500045776367,38.27000045776367,34.93156051635742,6400400.0,2.0,-0.014247742659776463,35.69446674991884,34.27222293208799,51.68309343819149,-39.919841323528615,11.15224451260401,35.06315727233887,34.673601086934404,12.899999618530273,16.490130434526314 43638,2014-08-13,PG,81.63999938964844,81.80000305175781,81.11000061035156,62.56309127807617,5472200.0,2.0,0.30308503280328125,63.103714631325886,59.70133640932353,56.14253026693908,110.8529164385638,31.776972313024775,61.47421506245931,61.15424505869547,12.899999618530273,16.490130434526314 43639,2014-08-13,TRV,91.4800033569336,91.58000183105469,90.98999786376953,73.72553253173828,1405600.0,2.0,-0.7115184868191591,76.86395200136985,70.8714377081028,47.71684013141489,-42.60051576729022,11.745331850687645,74.79663543701172,75.416845703125,12.899999618530273,16.490130434526314 43640,2014-08-13,UNH,80.62000274658203,81.66999816894531,80.38999938964844,70.77945709228516,3049900.0,2.0,-0.5343048311150227,76.16545384729196,67.91951395666311,50.56193291131181,-68.78196033341221,7.895733378082754,72.04147135416666,70.62462310791015,12.899999618530273,16.490130434526314 43641,2014-08-13,V,52.73749923706055,53.025001525878906,52.6150016784668,49.671512603759766,6451200.0,2.0,-0.31939526104545024,52.32850939279546,48.20604146474849,48.20148066392918,-76.21766873260641,29.79663918012598,50.531410471598306,50.05441850026448,12.899999618530273,16.490130434526314 43642,2014-08-13,VZ,49.0,49.02000045776367,48.7599983215332,31.210439682006836,10897800.0,2.0,-0.17679355613350012,33.445643962519576,30.6295343745776,47.744169386209556,-92.05691611017033,17.462879743424498,31.93522243499756,31.557753213246663,12.899999618530273,16.490130434526314 43643,2014-08-13,WBA,62.540000915527344,62.84000015258789,62.119998931884766,46.64632034301758,6933500.0,2.0,-2.1024252109471533,58.42652355642666,43.63218387155186,39.65221328347059,-140.89596503015662,45.55469423280844,51.97995592753092,53.229335975646975,12.899999618530273,16.490130434526314 43644,2014-08-13,WMT,74.2699966430664,74.41000366210938,73.51000213623047,61.218994140625,6619100.0,2.0,-0.37177811161681973,63.83726236753302,59.780487418843926,44.5134593088145,-88.38563260455129,27.999287524709366,62.16686426798503,62.27045466105143,12.899999618530273,16.490130434526314 43645,2014-08-14,AAPL,24.332500457763672,24.392499923706055,24.200000762939453,21.753490447998047,112464000.0,3.0,0.16987086360436265,22.04766554798721,20.727016306260833,62.17066475775506,102.63250657647858,10.965721087582619,21.29322903951009,20.775425338745116,12.420000076293945,26.544478953475984 43646,2014-08-14,AMGN,125.19999694824219,132.52000427246094,124.80999755859375,102.55706024169922,6408400.0,3.0,1.9462632504870072,102.68462225965074,91.25072319933365,63.740668861488395,121.68413589419745,41.74917925233195,95.35409673055013,93.08774363199869,12.420000076293945,26.544478953475984 43647,2014-08-14,AXP,87.5,87.80000305175781,87.0999984741211,76.03301239013672,3498800.0,3.0,-1.4956770402967265,83.05070540463956,72.81127579653233,39.77464217212297,-83.44527542863892,30.42328465622687,79.40220082600912,80.2925963083903,12.420000076293945,26.544478953475984 43648,2014-08-14,BA,122.19999694824219,124.69000244140625,122.16000366210938,107.91973876953125,4825100.0,3.0,-1.286840557845693,111.53235737307025,101.17671931760358,47.71137313724234,-15.025014752207094,0.7691500082267948,107.72224960327148,111.18073984781901,12.420000076293945,26.544478953475984 43649,2014-08-14,CAT,105.51000213623047,106.0,104.98999786376953,81.59701538085938,4178800.0,3.0,-0.6238861729935081,85.49697035294444,76.05138627547352,51.2955325465869,-17.051690188771847,0.396517913803451,82.01995493570963,81.90768559773763,12.420000076293945,26.544478953475984 43650,2014-08-14,CRM,53.150001525878906,53.75,52.81999969482422,53.5099983215332,4855700.0,3.0,-0.37811263042782883,55.703662736792694,52.397336713890894,47.686505636428386,-87.79026019950159,21.004885665273026,54.33899968465169,54.56599992116292,12.420000076293945,26.544478953475984 43651,2014-08-14,CSCO,24.940000534057617,24.940000534057617,24.31999969482422,18.387004852294922,63790200.0,3.0,-0.058010711991592245,19.685176088497844,18.3595819452546,47.33337510354827,-161.51199067778484,33.94786089340575,19.040611457824706,18.710474681854247,12.420000076293945,26.544478953475984 43652,2014-08-14,CVX,127.68000030517578,127.69999694824219,126.52999877929688,85.79144287109375,4524000.0,3.0,-0.5841087814329171,91.84381856140104,83.41639796081577,48.25563341323196,-87.4764804479321,14.280227589090835,87.728089650472,86.72000630696614,12.420000076293945,26.544478953475984 43653,2014-08-14,DIS,88.02999877929688,88.91000366210938,87.80999755859375,81.5492172241211,8218000.0,3.0,0.5332599057701088,81.2300486183016,78.2156545066984,59.32835612631457,249.5684628764415,37.988427426729494,79.63986994425456,78.46600659688313,12.420000076293945,26.544478953475984 43654,2014-08-14,GS,172.8000030517578,173.10000610351562,171.69000244140625,145.48037719726562,1431400.0,3.0,0.6523773795306056,149.75277116265252,141.5921369794373,55.983152260765735,36.41304641611526,4.738140852213481,144.0508565266927,141.50476684570313,12.420000076293945,26.544478953475984 43655,2014-08-14,HD,83.08999633789062,83.97000122070312,82.73999786376953,67.81380462646484,4923000.0,3.0,0.5736610700162288,67.64883480510814,63.696950717352806,62.31047538997596,191.64769076043837,41.59048634723357,65.41345011393229,65.06707496643067,12.420000076293945,26.544478953475984 43656,2014-08-14,HON,90.0648193359375,90.350830078125,89.8741455078125,74.42904663085938,2053139.0,3.0,-0.30418902227482647,77.54604971163154,70.51562555081962,52.10542186283099,7.745336331256034,10.93506128842711,74.33573455810547,74.09563026428222,12.420000076293945,26.544478953475984 43657,2014-08-14,IBM,179.32122802734375,179.89483642578125,178.70936584472656,121.45413970947266,2018257.0,3.0,-0.10806874918382903,126.75613443060426,118.59872396783324,50.81653810975085,-52.871455115416694,11.845075589891097,122.2953498840332,120.18380444844564,12.420000076293945,26.544478953475984 43658,2014-08-14,INTC,34.04999923706055,34.22999954223633,33.7400016784668,26.30282211303711,25458000.0,3.0,0.39092260644402543,26.953091842575827,25.1589317017357,65.70656750141265,58.747630566886635,33.72532558894919,25.52886816660563,23.839237372080486,12.420000076293945,26.544478953475984 43659,2014-08-14,JNJ,101.88999938964844,102.05000305175781,101.5,79.44632720947266,5239400.0,3.0,-0.40275821594313754,80.3159756902451,77.4280459162002,50.91428971033982,-22.91363091755074,9.643164155648956,79.72796834309896,80.01389109293619,12.420000076293945,26.544478953475984 43660,2014-08-14,JPM,56.77000045776367,57.0,56.70000076293945,43.96112060546875,8275900.0,3.0,-0.17767458686156345,46.29269525439866,42.491336041377714,50.473308369464135,-25.303889799946013,17.993479241853443,44.2018367767334,43.80784428914388,12.420000076293945,26.544478953475984 43661,2014-08-14,KO,39.93000030517578,40.189998626708984,39.93000030517578,29.942174911499023,6902000.0,3.0,-0.3350053645017752,31.44976904729914,28.516557666262873,47.127031570857326,-49.417150588818,8.625278251977427,30.44916337331136,30.52281602223714,12.420000076293945,26.544478953475984 43662,2014-08-14,MCD,93.6500015258789,93.88999938964844,93.26000213623047,73.54421997070312,5644500.0,3.0,-1.18162102778345,76.94838349561068,72.12039244433073,34.6591406747535,-81.058136153693,49.654359107483536,75.90748697916666,77.74369290669759,12.420000076293945,26.544478953475984 43663,2014-08-14,MMM,142.0,142.38999938964844,141.85000610351562,105.5877456665039,1586900.0,3.0,-0.5820978487556516,108.99911826886874,102.34923912248867,50.68894182088779,-36.79233008057864,3.9199540689401977,106.2420255025228,106.27269299825032,12.420000076293945,26.544478953475984 43664,2014-08-14,MRK,55.39122009277344,56.097328186035156,55.343509674072266,42.15288162231445,8313050.0,3.0,-0.11733845239102436,42.58218606211823,39.811726825455004,55.41990048993386,66.41519479937334,25.220449368530133,41.4080317179362,41.40611508687337,12.420000076293945,26.544478953475984 43665,2014-08-14,MSFT,44.08000183105469,44.41999816894531,44.0099983215332,37.89910125732422,19313200.0,3.0,0.23390769831507185,38.72283237541611,36.294612616649324,60.77706222509564,68.03785283142537,23.806494304480683,37.11149571736654,36.16865717569987,12.420000076293945,26.544478953475984 43666,2014-08-14,NKE,38.7599983215332,38.904998779296875,38.47999954223633,34.95418167114258,3935000.0,3.0,-0.008247323500107484,35.68968021900034,34.31182887523795,51.815124664251584,-18.15707355014889,11.421158677807425,35.05577163696289,34.70578587849935,12.420000076293945,26.544478953475984 43667,2014-08-14,PG,81.58999633789062,82.04000091552734,81.44000244140625,62.92396926879883,5930700.0,3.0,0.37057182580393544,63.29051394135983,59.633548787522,57.60874546012529,129.3795423001457,34.390832839459634,61.55152333577474,61.18439280192057,12.420000076293945,26.544478953475984 43668,2014-08-14,TRV,91.37000274658203,92.25,91.33000183105469,74.49291229248047,1076300.0,3.0,-0.5705431021444127,76.51764035020402,71.0174228211827,50.844166057046735,-19.187631830165586,1.4078197892497304,74.73201293945313,75.4180128733317,12.420000076293945,26.544478953475984 43669,2014-08-14,UNH,81.70999908447266,82.06999969482422,80.16000366210938,71.04862976074219,2241100.0,3.0,-0.46528340575926563,75.94811709100551,67.85115964239293,51.257902032187005,-61.04423747772893,3.902507400297524,72.02207794189454,70.7044906616211,12.420000076293945,26.544478953475984 43670,2014-08-14,V,53.022499084472656,53.147499084472656,52.82749938964844,49.92758560180664,7136800.0,3.0,-0.2772258822666771,52.2380878168769,48.180276517229544,49.48788630990857,-58.15275883761446,26.381584049282765,50.51644223531087,50.07397848765056,12.420000076293945,26.544478953475984 43671,2014-08-14,VZ,49.02000045776367,49.02000045776367,48.810001373291016,31.261472702026367,11539300.0,3.0,-0.1865336118626928,33.44498050677408,30.54598285687338,48.20804261919229,-86.2300084694693,17.462879743424494,31.932437388102212,31.566985670725504,12.420000076293945,26.544478953475984 43672,2014-08-14,WBA,62.5099983215332,62.84000015258789,62.09000015258789,46.49694061279297,6360500.0,3.0,-2.1104961404035265,58.36643540759028,43.099951387453665,39.415613365768735,-124.44854192952737,45.65124730221953,51.71130765279134,53.14679972330729,12.420000076293945,26.544478953475984 43673,2014-08-14,WMT,73.88999938964844,74.43000030517578,73.61000061035156,61.51670455932617,6136300.0,3.0,-0.33525501774145994,63.698097806054626,59.77753238193366,46.31453337479614,-73.53228652176035,27.433682503548106,62.14660224914551,62.2593651453654,12.420000076293945,26.544478953475984 43674,2014-08-15,AAPL,24.475000381469727,24.547500610351562,24.21500015258789,21.86058235168457,195804000.0,4.0,0.19255445117596537,22.09324391592406,20.771071117034925,63.01998291835381,115.78851139986814,16.14312314380122,21.326066780090333,20.819278144836424,13.149999618530273,17.98931017711292 43675,2014-08-15,AMGN,133.30999755859375,133.30999755859375,130.0,103.28814697265625,4347800.0,4.0,2.184245783411143,103.34270143489617,91.7644946100257,64.5842937994891,147.59782699774368,44.052722424958795,95.62731704711913,93.34510498046875,13.149999618530273,17.98931017711292 43676,2014-08-15,AXP,87.77999877929688,87.87999725341797,86.2300033569336,75.44925689697266,3290800.0,4.0,-1.4760924591723779,82.57504602794836,72.68316625232507,38.2497583497126,-86.23002131190621,36.77529291798131,79.14151102701823,80.27780787150066,13.149999618530273,17.98931017711292 43677,2014-08-15,BA,124.5,124.5,122.1500015258789,107.09366607666016,4570000.0,4.0,-1.0854987012255606,111.04113781477434,101.34519488786236,46.31138570294543,-19.908808529951706,0.70207799010262,107.58960316975912,111.079123433431,13.149999618530273,17.98931017711292 43678,2014-08-15,CAT,106.01000213623047,106.41999816894531,105.12999725341797,81.65879821777344,4099200.0,4.0,-0.4784532239067545,84.89768653100738,76.30855812841644,51.457462986499664,-9.545930525510375,3.538186015647425,81.90046030680338,81.95281740824382,13.149999618530273,17.98931017711292 43679,2014-08-15,CRM,53.84000015258789,54.04999923706055,53.02000045776367,53.630001068115234,4697000.0,4.0,-0.3690439461253021,55.70205149035083,52.41194806714429,47.95699835864645,-69.59828935573385,16.746716114213655,54.167999776204425,54.62333329518636,13.149999618530273,17.98931017711292 43680,2014-08-15,CSCO,24.65999984741211,24.65999984741211,24.270000457763672,18.304582595825195,33624000.0,4.0,-0.09419233037295527,19.675890304576725,18.2579760055429,46.33693885300309,-174.43469544802218,35.402362675056196,19.021630096435548,18.712166245778402,13.149999618530273,17.98931017711292 43681,2014-08-15,CVX,126.41999816894531,126.79000091552734,125.68000030517578,85.9345474243164,5754300.0,4.0,-0.5821218529728611,91.79483972417648,83.24791082513991,48.68034595617818,-98.22107302332368,19.848739927506823,87.63758112589518,86.75392583211263,13.149999618530273,17.98931017711292 43682,2014-08-15,DIS,89.0199966430664,89.47000122070312,88.69000244140625,82.16584014892578,8211000.0,4.0,0.655746040529678,81.69971330502221,78.06534101626684,60.73011257486294,288.6831998560833,42.59508298259594,79.7147226969401,78.57475725809734,13.149999618530273,17.98931017711292 43683,2014-08-15,GS,172.83999633789062,174.60000610351562,171.44000244140625,144.78135681152344,2446000.0,4.0,0.5954448522733173,149.7506255329866,141.63049629318527,54.632549742528134,38.25540908400017,14.19099298767121,144.1193588256836,141.68854014078775,13.149999618530273,17.98931017711292 43684,2014-08-15,HD,84.04000091552734,84.08999633789062,82.8499984741211,67.67631530761719,5383500.0,4.0,0.6407152780877823,67.93617899648055,63.70152928599015,61.5497639227845,180.19417421772522,42.73663765471652,65.45765609741211,65.1488021850586,13.149999618530273,17.98931017711292 43685,2014-08-15,HON,90.0838851928711,90.36036682128906,89.14005279541016,74.30289459228516,3627030.0,4.0,-0.2180057769431869,77.27548169754299,70.58196611739841,51.6424087503017,-5.071576911627099,2.2840294574578057,74.31865030924479,74.13466275533041,13.149999618530273,17.98931017711292 43686,2014-08-15,IBM,179.5889129638672,180.5736083984375,178.57553100585938,121.13096618652344,2944281.0,4.0,-0.13182257215234472,126.65282217227222,118.44422220028638,50.10547405951687,-50.51794855025839,6.741643513619981,122.29445470174154,120.20627784729004,13.149999618530273,17.98931017711292 43687,2014-08-15,INTC,34.099998474121094,34.209999084472656,33.709999084472656,26.481056213378906,28577600.0,4.0,0.41024638517464496,26.997797111094933,25.16790818828251,66.58842742562621,58.20148507167645,32.74054155494957,25.61245657602946,23.944416586558024,13.149999618530273,17.98931017711292 43688,2014-08-15,JNJ,102.20999908447266,102.44000244140625,100.80000305175781,78.78439331054688,6986000.0,4.0,-0.37678016759244315,80.2792345370867,77.41572395900707,48.62393385172278,-34.266098596462264,18.045445238912336,79.61764729817709,80.0233657836914,13.149999618530273,17.98931017711292 43689,2014-08-15,JPM,57.2400016784668,57.5,56.38999938964844,43.78367614746094,12727400.0,4.0,-0.16968210117235571,46.23672409602032,42.43312224797382,49.520438415540276,-24.105975456444938,7.0022676863198585,44.194121551513675,43.846493593851726,13.149999618530273,17.98931017711292 43690,2014-08-15,KO,40.849998474121094,41.150001525878906,40.65999984741211,30.46381378173828,23221600.0,4.0,-0.2524140245054589,31.199081890040798,28.651737316196996,51.94183646978544,5.421586367775425,19.525707970380296,30.41562900543213,30.526729265848797,13.149999618530273,17.98931017711292 43691,2014-08-15,MCD,94.06999969482422,94.47000122070312,93.41000366210938,73.64631652832031,4281300.0,4.0,-1.1210542911130545,76.2456308835067,72.41483054227454,35.328959372397776,-70.16272672628371,35.23768922574245,75.71929524739583,77.63965187072753,13.149999618530273,17.98931017711292 43692,2014-08-15,MMM,142.80999755859375,142.97999572753906,141.02000427246094,105.27619171142578,1960900.0,4.0,-0.5148773492003897,108.78911328087639,102.34337649573493,49.71863901826952,-39.91030775008546,12.178611389048246,106.15572942097982,106.2882708231608,13.149999618530273,17.98931017711292 43693,2014-08-15,MRK,56.106868743896484,56.29771041870117,55.372135162353516,42.03097152709961,9481046.0,4.0,-0.03387215067974836,42.613252544697595,39.800022220317054,54.702810415305834,73.72288762928544,27.982829771899777,41.393928146362306,41.43543739318848,13.149999618530273,17.98931017711292 43694,2014-08-15,MSFT,44.58000183105469,44.900001525878906,44.400001525878906,38.34427261352539,41611300.0,4.0,0.2989244089173084,38.738794281804395,36.287212416804,62.984070078724926,95.60232217577784,31.721458457475215,37.1968199412028,36.23200791676839,13.149999618530273,17.98931017711292 43695,2014-08-15,NKE,38.86000061035156,39.0,38.244998931884766,34.87730407714844,4490000.0,4.0,-0.009584839365992082,35.68252389047739,34.30134985830191,51.322075738899834,-33.874628184666626,3.5468961328196795,35.035875193277995,34.72955207824707,13.149999618530273,17.98931017711292 43696,2014-08-15,PG,82.2300033569336,82.2300033569336,81.18000030517578,62.79346466064453,7418400.0,4.0,0.4088124290621806,63.42644605127383,59.59205904516172,56.89714968419997,113.81498304861148,28.681306021209117,61.61381696065267,61.209064674377444,13.149999618530273,17.98931017711292 43697,2014-08-15,TRV,92.33999633789062,92.93000030517578,91.4800033569336,74.42018127441406,1343000.0,4.0,-0.4593922910667203,75.95397381990219,71.32179064542984,50.54772014016535,-7.48488036978205,7.841721222553597,74.65904261271159,75.41542485555013,13.149999618530273,17.98931017711292 43698,2014-08-15,UNH,82.20999908447266,82.27999877929688,80.80999755859375,70.7447280883789,2442700.0,4.0,-0.4301472839082834,75.64378739342405,67.80380553260133,50.4287539272817,-50.469427589680045,1.788350846529963,71.96766103108725,70.76402422587077,13.149999618530273,17.98931017711292 43699,2014-08-15,V,53.22249984741211,53.33000183105469,52.48249816894531,49.38018798828125,8999600.0,4.0,-0.2846949719689107,52.04090015781228,48.15213611232932,46.91154892800401,-71.45242263403847,31.785030540736603,50.47017453511556,50.07589524586995,13.149999618530273,17.98931017711292 43700,2014-08-15,VZ,48.900001525878906,49.04999923706055,48.5,31.133882522583008,16378200.0,4.0,-0.2022171044623846,33.419966482749544,30.44658949411813,47.12607305251648,-93.12439333691964,23.086860179044464,31.924347114562988,31.56862147649129,13.149999618530273,17.98931017711292 43701,2014-08-15,WBA,62.45000076293945,62.4900016784668,61.47999954223633,46.12346267700195,8870800.0,4.0,-2.122561391802499,58.110465276431185,42.59254986028756,38.81656648813781,-117.199057279936,47.66849509949475,51.406805928548174,53.05841210683187,13.149999618530273,17.98931017711292 43702,2014-08-15,WMT,74.6500015258789,74.6500015258789,73.48999786376953,61.11149978637695,6942700.0,4.0,-0.3351435156214819,63.45385057445386,59.79970701221607,44.29031898894066,-73.78433178917014,21.13834481369684,62.10927365620931,62.24193280537923,13.149999618530273,17.98931017711292 43761,2014-08-18,AAPL,24.622499465942383,24.842500686645508,24.4950008392334,22.12385368347168,190288000.0,0.0,0.22913384168173678,22.167000879542165,20.82415283749885,65.0173791769141,165.2574520420713,25.014374175003024,21.35332374572754,20.867011388142902,12.319999694824219,17.74644692087184 43762,2014-08-18,AMGN,133.35000610351562,133.97999572753906,132.3699951171875,103.61483001708984,3156700.0,0.0,2.371867830888746,103.93095150329422,92.32425861023115,64.96113690684646,150.32183995038395,45.98909822757034,95.98083241780598,93.59023679097494,12.319999694824219,17.74644692087184 43763,2014-08-18,AXP,87.29000091552734,87.4800033569336,86.9800033569336,75.93717193603516,2662100.0,0.0,-1.4050048502275416,82.12573465646325,72.63412862478675,40.231024273860115,-73.83856418459345,36.775292917981325,78.90982767740886,80.26695137023925,12.319999694824219,17.74644692087184 43764,2014-08-18,BA,123.58000183105469,125.23999786376953,123.56999969482422,108.67623138427734,4196900.0,0.0,-0.7891373508303445,110.56590688049978,101.59889261901195,49.26193422323223,12.375918142889873,5.667721087077554,107.49299875895183,110.99120686848958,12.319999694824219,17.74644692087184 43765,2014-08-18,CAT,106.69000244140625,107.0999984741211,106.27999877929688,82.61640930175781,3478600.0,0.0,-0.2826669440034806,84.34068743921775,76.61457302831154,53.91426838603531,15.190281732408708,8.531433158299912,81.83641891479492,82.0113510131836,12.319999694824219,17.74644692087184 43766,2014-08-18,CRM,54.11000061035156,54.630001068115234,53.900001525878906,54.380001068115234,4757300.0,0.0,-0.29790416274155973,55.723065412004054,52.49693428282017,49.64051145438764,21.158268252760863,8.831758367020582,54.06933314005534,54.64183330535889,12.319999694824219,17.74644692087184 43767,2014-08-18,CSCO,24.489999771118164,24.65999984741211,24.43000030517578,18.45443344116211,27666900.0,0.0,-0.10951242172323461,19.63897758206981,18.2034779004131,48.38070892727742,-141.7899815151678,35.402362675056196,19.006644694010415,18.717594623565674,12.319999694824219,17.74644692087184 43768,2014-08-18,CVX,126.2699966430664,126.58999633789062,125.62999725341797,86.07083892822266,4630000.0,0.0,-0.5630590186487012,91.67047380307642,83.10762449404271,49.092022802052995,-91.92104476935857,20.17483187874907,87.56783345540364,86.7960859934489,12.319999694824219,17.74644692087184 43769,2014-08-18,DIS,89.66000366210938,90.37000274658203,89.58000183105469,82.80084991455078,4973300.0,0.0,0.7948941212540603,82.2533248065506,77.90102471127166,62.120911512861184,310.97161636244147,49.09216609583177,79.81841176350912,78.6916374206543,12.319999694824219,17.74644692087184 43770,2014-08-18,GS,173.25,174.6300048828125,172.6999969482422,147.01327514648438,1877700.0,0.0,0.7220986670142509,149.8786125371175,141.74085920360514,57.98088419218129,62.91098603020319,14.372641722317264,144.309423828125,141.90251744588215,12.319999694824219,17.74644692087184 43771,2014-08-18,HD,84.20999908447266,84.62000274658203,83.29000091552734,67.595458984375,9475300.0,0.0,0.6794989506135494,68.1330446831671,63.81841863470399,61.095989631101226,180.97182741604453,47.59215908151076,65.51614837646484,65.21980215708415,12.319999694824219,17.74644692087184 43772,2014-08-18,HON,90.20782470703125,90.95145416259766,90.1792221069336,75.11507415771484,2969782.0,0.0,-0.08320964188334301,76.9751202175695,70.71831621431528,54.34440900214336,33.67765609441636,8.430348310485893,74.34178034464519,74.18473421732584,12.319999694824219,17.74644692087184 43773,2014-08-18,IBM,179.82791137695312,181.46270751953125,179.50286865234375,122.410888671875,2531634.0,0.0,-0.04682878707508564,126.64108302277941,118.43217213469129,52.810787144145344,-22.563224460974652,0.3314306412769437,122.34671986897787,120.25768814086913,12.319999694824219,17.74644692087184 43774,2014-08-18,INTC,34.2599983215332,34.470001220703125,33.97999954223633,26.66706657409668,27232200.0,0.0,0.43554935870831457,27.05531852011727,25.15495445961906,67.49095899471209,71.52939146346706,37.03592528398134,25.705068016052245,24.05333754221598,12.319999694824219,17.74644692087184 43775,2014-08-18,JNJ,101.91999816894531,102.72000122070312,101.75,79.97586059570312,5979500.0,0.0,-0.25708738140676246,80.42134145736611,77.38497873306358,52.59475585280368,10.952169125189238,13.531300381587814,79.5197863260905,80.0459493001302,12.319999694824219,17.74644692087184 43776,2014-08-18,JPM,56.86000061035156,57.43000030517578,56.7599983215332,44.15399932861328,8881400.0,0.0,-0.13194503267809665,46.177976976546134,42.41394578346363,51.49731412293345,-10.881638415998893,7.002267686319867,44.208523178100585,43.8858242670695,12.319999694824219,17.74644692087184 43777,2014-08-18,KO,40.790000915527344,41.41999816894531,40.790000915527344,30.814056396484375,14891500.0,0.0,-0.15688961479064645,30.97904830022047,28.793524407909416,54.80073456120132,26.559256556195468,25.342526522719567,30.396004994710285,30.540054766337075,12.319999694824219,17.74644692087184 43778,2014-08-18,MCD,94.1500015258789,94.73999786376953,93.93000030517578,74.00749969482422,4398800.0,0.0,-1.0320138397999017,75.79333687158334,72.60799903539908,37.667405076157145,-56.19083444730242,29.051389424078554,75.56434377034505,77.54305877685547,12.319999694824219,17.74644692087184 43779,2014-08-18,MMM,142.75,144.19000244140625,142.58999633789062,106.90816497802734,1852900.0,0.0,-0.32615826589741914,108.7700979075042,102.349039665738,54.44407573368561,17.234330281811776,1.0728605421184287,106.13619613647461,106.33537521362305,12.319999694824219,17.74644692087184 43780,2014-08-18,MRK,56.106868743896484,56.17366409301758,55.67748260498047,41.89472198486328,9897207.0,0.0,0.02103877351028416,42.65200240107293,39.79139130620246,53.896527618104294,77.25245740101833,27.982829771899777,41.39153785705567,41.46355648040772,12.319999694824219,17.74644692087184 43781,2014-08-18,MSFT,44.939998626708984,45.11000061035156,44.68000030517578,38.61821746826172,26891100.0,0.0,0.3683100320300241,38.78880753769327,36.26031431899618,64.264121495638,107.98578506557665,34.88482856987603,37.285853449503584,36.303491528828935,12.319999694824219,17.74644692087184 43782,2014-08-18,NKE,38.8650016784668,39.345001220703125,38.78499984741211,35.519432067871094,5697400.0,0.0,0.040700363581535726,35.748950833323505,34.31315320110032,55.02031460163809,99.31822050360064,13.176229057661267,35.03436864217122,34.75898685455322,12.319999694824219,17.74644692087184 43783,2014-08-18,PG,81.98999786376953,82.8499984741211,81.80999755859375,63.30025100708008,8450500.0,0.0,0.4745415854153592,63.67022795898007,59.51413254517032,58.93485160972882,152.10316162945446,35.650038780759616,61.68767127990723,61.2401512781779,12.319999694824219,17.74644692087184 43784,2014-08-18,TRV,92.41999816894531,93.05999755859375,92.37999725341797,75.11488342285156,1193900.0,0.0,-0.31165524728641003,75.41186119016646,71.68053764406204,53.241529591721736,17.04786415398356,9.528085074301082,74.61703821818034,75.4224068959554,12.319999694824219,17.74644692087184 43785,2014-08-18,UNH,81.7699966430664,82.4800033569336,81.3499984741211,71.50019836425781,2795800.0,0.0,-0.33745158485054105,75.39456737289078,67.81683323135726,52.40849447378746,-29.844222105448168,0.27746057932352486,71.97113444010417,70.82721799214681,12.319999694824219,17.74644692087184 43786,2014-08-18,V,52.872501373291016,53.60749816894531,52.817501068115234,50.350460052490234,8352400.0,0.0,-0.2099018152235601,51.893940155242696,48.193774993683085,51.53771872245756,-30.66147185490308,23.96202955328173,50.45445175170899,50.09683628082276,12.319999694824219,17.74644692087184 43787,2014-08-18,VZ,49.04999923706055,49.13999938964844,48.63999938964844,31.121122360229492,12682100.0,0.0,-0.2132181773768096,33.387763307172214,30.356300260943023,47.01690092963425,-83.01420009604804,20.537909292880116,31.914989852905272,31.567098903656007,12.319999694824219,17.74644692087184 43788,2014-08-18,WBA,62.369998931884766,62.38999938964844,61.650001525878906,46.36248779296875,7346500.0,0.0,-2.0887579596669923,57.795480579403,42.19047256085579,39.426075423446754,-102.95025331691944,47.66849509949475,51.12023073832194,52.961808395385745,12.319999694824219,17.74644692087184 43789,2014-08-18,WMT,74.1500015258789,74.68000030517578,74.05000305175781,61.59939193725586,4015700.0,0.0,-0.2923166855072665,63.24960092276664,59.85696150093941,47.16653088355394,-49.225418893675624,20.27229557088202,62.07944501241048,62.23632920583089,12.319999694824219,17.74644692087184 43790,2014-08-19,AAPL,24.852500915527344,25.170000076293945,24.829999923706055,22.429513931274414,277596000.0,1.0,0.2795648501171719,22.319198635501053,20.812043162899826,67.14851338022795,208.12755984621933,33.378364772493825,21.395357449849445,20.916212622324625,12.210000038146973,75.5775957978307 43791,2014-08-19,AMGN,133.36000061035156,133.69000244140625,131.8000030517578,103.45928955078125,1878900.0,1.0,2.479427542216783,104.49770941525688,92.72895837038766,64.62245795897218,132.14272330501242,41.53426776012652,96.33432388305664,93.83961359659831,12.210000038146973,75.5775957978307 43792,2014-08-19,AXP,87.58000183105469,88.27999877929688,87.44999694824219,76.77354431152344,3523700.0,1.0,-1.2665788149728172,81.51766141741435,72.7848005882009,43.44858194928877,-53.94623207534319,24.803178548360684,78.7300626118978,80.26091156005859,12.210000038146973,75.5775957978307 43793,2014-08-19,BA,125.22000122070312,125.79000091552734,125.11000061035156,109.1979751586914,2988300.0,1.0,-0.5063318054012882,109.72218526779848,102.14879327834409,50.19542218197521,35.2957986651498,9.272451948238892,107.48004964192708,110.90377489725749,12.210000038146973,75.5775957978307 43794,2014-08-19,CAT,107.26000213623047,107.69999694824219,106.87000274658203,82.86354064941406,3639200.0,1.0,-0.10633767766790925,83.80292814402682,76.93918840260403,54.52866375617851,29.53270607927498,12.789394120394276,81.7985232035319,82.06185290018718,12.210000038146973,75.5775957978307 43795,2014-08-19,CRM,54.529998779296875,55.209999084472656,54.43000030517578,54.959999084472656,4713500.0,1.0,-0.19250529795664306,55.815027008121916,52.540972747737456,50.91087480583355,97.22414779805071,1.477568794211923,54.07166646321615,54.667666625976565,12.210000038146973,75.5775957978307 43796,2014-08-19,CSCO,24.6299991607666,24.690000534057617,24.600000381469727,18.461925506591797,20347000.0,1.0,-0.11966967984974275,19.57359220796049,18.170709778733848,48.48218873080913,-119.49349590700979,33.388449220411786,18.9959051767985,18.721412817637127,12.210000038146973,75.5775957978307 43797,2014-08-19,CVX,126.72000122070312,127.69999694824219,126.55000305175781,86.97721099853516,3887800.0,1.0,-0.46940393750200826,91.41484240154023,83.10207120319609,51.75452686184498,-55.710842665597525,9.594286782515733,87.5411371866862,86.85628039042155,12.210000038146973,75.5775957978307 43798,2014-08-19,DIS,90.12999725341797,90.29000091552734,89.63999938964844,82.91128540039062,4153000.0,1.0,0.9036643187403968,82.74130115782964,77.77013072693597,62.360738080219235,261.3991721144347,49.09216609583177,79.94817581176758,78.79547971089681,12.210000038146973,75.5775957978307 43799,2014-08-19,GS,174.91000366210938,175.10000610351562,173.6300048828125,146.5164031982422,1916100.0,1.0,0.7734633104185491,149.7793168113283,141.7508803322264,57.01185015912134,65.67345142492887,17.304483725336585,144.5635009765625,142.10387725830077,12.210000038146973,75.5775957978307 43800,2014-08-19,HD,86.9000015258789,88.98999786376953,86.56999969482422,71.3476333618164,18244600.0,1.0,1.001460194803002,69.47590090050137,63.097416818004476,71.26566220302993,335.1542077650061,70.00720094894758,65.71750310262044,65.34797871907553,12.210000038146973,75.5775957978307 43801,2014-08-19,HON,90.6368408203125,90.7131118774414,90.2554931640625,75.04376983642578,2510884.0,1.0,0.017660029663360888,76.66927930418173,70.86484316285929,54.070021506201925,28.420375731971973,8.430348310485886,74.36700185139973,74.22678337097167,12.210000038146973,75.5775957978307 43802,2014-08-19,IBM,181.68260192871094,181.88336181640625,181.03250122070312,122.86988067626953,2133945.0,1.0,0.05691019345935899,126.4209857047159,118.46616410607511,53.741258806539044,-1.9225040863173524,2.6260386859106752,122.43185094197591,120.31396344502767,12.210000038146973,75.5775957978307 43803,2014-08-19,INTC,34.5,34.5,34.25,26.612804412841797,29281900.0,1.0,0.4460814948102829,27.02394281005569,25.16927198791794,66.9452408391341,75.19110640951679,37.52799249429488,25.80202980041504,24.1595578511556,12.210000038146973,75.5775957978307 43804,2014-08-19,JNJ,102.7300033569336,102.95999908447266,102.0199966430664,80.17833709716797,5670000.0,1.0,-0.1442292396184115,80.49626688578346,77.34821095845481,53.23023387200019,31.686790735385774,9.688034374210698,79.4481424967448,80.07164713541667,12.210000038146973,75.5775957978307 43805,2014-08-19,JPM,57.599998474121094,57.720001220703125,57.34000015258789,44.40860366821289,9040500.0,1.0,-0.08056498858856997,46.080502236069584,42.42578171473608,52.81165111709257,10.453099545327516,0.7804050881275086,44.254814275105794,43.92965367635091,12.210000038146973,75.5775957978307 43806,2014-08-19,KO,41.349998474121094,41.47999954223633,41.15999984741211,30.746994018554688,10260400.0,1.0,-0.08561034257211375,30.989999663752975,28.787789642887653,54.162524536266176,38.2771512296876,26.60282730253843,30.379113578796385,30.55226256052653,12.210000038146973,75.5775957978307 43807,2014-08-19,MCD,94.5999984741211,94.75,94.26000213623047,74.16454315185547,3331700.0,1.0,-0.9379642777850989,75.5807149890362,72.6777093884052,38.664971029910625,-48.67407879621469,28.81803931777252,75.41672134399414,77.45492502848307,12.210000038146973,75.5775957978307 43808,2014-08-19,MMM,144.47000122070312,145.00999450683594,143.80999755859375,107.00457763671875,1592500.0,1.0,-0.1668934926345571,108.66143433332797,102.39316848039272,54.704233512396875,45.335449841572135,8.871086574561717,106.1285301208496,106.37382456461589,12.210000038146973,75.5775957978307 43809,2014-08-19,MRK,56.154579162597656,56.25,55.667938232421875,42.24610900878906,7791880.0,1.0,0.09185126846224279,42.711339371199266,39.76647625685249,55.640881463548816,89.3166745566852,29.12256940193098,41.409226989746095,41.4937359491984,12.210000038146973,75.5775957978307 43810,2014-08-19,MSFT,44.970001220703125,45.34000015258789,44.83000183105469,39.048927307128906,28139500.0,1.0,0.45283334176266976,38.94706036531549,36.16910250699896,66.1670543446801,121.44124947724923,38.23510575321708,37.39523671468099,36.38186810811361,12.210000038146973,75.5775957978307 43811,2014-08-19,NKE,39.35499954223633,39.54499816894531,39.17499923706055,35.50132369995117,4424000.0,1.0,0.07818923838063085,35.80545376877996,34.32312212843683,54.89863845540508,135.01861475331367,18.234658344447002,35.04702924092611,34.780832544962564,12.210000038146973,75.5775957978307 43812,2014-08-19,PG,82.3499984741211,82.87000274658203,82.12000274658203,63.492191314697266,6867700.0,1.0,0.5359423839018049,63.935496202248764,59.44773248122292,59.68164760351961,151.26003845695698,35.86617907152289,61.75852839152018,61.27608795166016,12.210000038146973,75.5775957978307 43813,2014-08-19,TRV,92.87000274658203,93.05999755859375,92.72000122070312,75.05028533935547,973000.0,1.0,-0.1975083478823052,75.57253032853798,71.62326358625695,52.96400236324391,22.917387968296925,9.52808507430109,74.58392003377278,75.43032061258951,12.210000038146973,75.5775957978307 43814,2014-08-19,UNH,82.48999786376953,83.76000213623047,82.05000305175781,72.4814453125,3549300.0,1.0,-0.1827050374686081,75.01787356134183,67.96949216131442,54.83226208141629,8.070907493764176,12.435264943066096,72.0157107035319,70.90057182312012,12.210000038146973,75.5775957978307 43815,2014-08-19,V,53.6875,53.92250061035156,53.532501220703125,50.510223388671875,8212400.0,1.0,-0.13616649106701573,51.62979458386461,48.32074176257093,52.2465343112658,-1.2134678483225323,15.632730698321593,50.45562222798665,50.10988814036052,12.210000038146973,75.5775957978307 43816,2014-08-19,VZ,49.029998779296875,49.040000915527344,48.27000045776367,31.070083618164062,17348700.0,1.0,-0.2234788814218014,33.322748038215224,30.27585540111583,46.570496607416224,-95.70737748467904,27.16622960276499,31.913713900248208,31.561674944559734,12.210000038146973,75.5775957978307 43817,2014-08-19,WBA,62.0,62.470001220703125,61.7400016784668,46.67641830444336,6918100.0,1.0,-2.0134273898743373,57.24988661090829,41.96151246746085,40.234997008051785,-90.57843823144815,46.85163907565629,50.905368932088216,52.870934677124026,12.210000038146973,75.5775957978307 43818,2014-08-19,WMT,74.80999755859375,74.94000244140625,74.13999938964844,61.921905517578125,5047900.0,1.0,-0.22970407789340896,63.07497255634349,59.927526833304945,48.96821398967845,-33.423462087471435,12.80075777948784,62.04448407491048,62.23308862050374,12.210000038146973,75.5775957978307 43819,2014-08-20,AAPL,25.110000610351562,25.272499084472656,24.987499237060547,22.438446044921875,210796000.0,2.0,0.31660293302715203,22.457471527574114,20.75991490888829,67.20890170133896,196.47055017490055,35.775056146375114,21.4373929977417,20.959484004974364,11.779999732971191,18.87023206867916 43820,2014-08-20,AMGN,131.97000122070312,133.27000427246094,131.85000610351562,103.19482421875,1748900.0,2.0,2.514345437229508,104.9309702841199,93.17104540191525,64.03523610482138,119.30088838682408,41.53426776012651,96.68906275431316,94.0644578297933,11.779999732971191,18.87023206867916 43821,2014-08-20,AXP,88.01000213623047,88.6500015258789,87.9000015258789,77.0959243774414,3142900.0,2.0,-1.1179744936034695,80.85577001233763,73.02937174181277,44.63698033574629,-41.76708404032758,19.62626527287115,78.54855550130209,80.22245012919107,11.779999732971191,18.87023206867916 43822,2014-08-20,BA,125.88999938964844,127.70999908447266,125.58000183105469,110.73705291748047,4331300.0,2.0,-0.15621491235089024,110.05555957658386,101.93739315168763,52.84299302361282,67.49254092798628,20.5953561207366,107.51840311686198,110.81664072672525,11.779999732971191,18.87023206867916 43823,2014-08-20,CAT,107.38999938964844,108.1500015258789,107.19999694824219,83.17242431640625,5341600.0,2.0,0.057664150334176156,83.67607103238625,77.01353162874658,55.29918959792987,41.432764512925644,15.927128411585164,81.75352834065755,82.12197977701823,11.779999732971191,18.87023206867916 43824,2014-08-20,CRM,55.380001068115234,55.560001373291016,54.63999938964844,55.38999938964844,5057600.0,2.0,-0.07343202857601483,55.96604274800565,52.56895709940646,51.84257337724998,134.51833045582134,2.7610794400472973,54.097999827067056,54.68483327229818,11.779999732971191,18.87023206867916 43825,2014-08-20,CSCO,24.549999237060547,24.75,24.520000457763672,18.514373779296875,20228900.0,2.0,-0.12207998078890725,19.53204359703358,18.139578870007437,49.20535538697043,-107.2937754757995,36.097723444641005,18.977672831217447,18.723750495910643,11.779999732971191,18.87023206867916 43826,2014-08-20,CVX,127.25,127.5999984741211,126.77999877929688,86.8818130493164,3230300.0,2.0,-0.398288209618201,90.95241885499212,83.20592388792781,51.46147636612969,-52.0692818605242,9.594286782515718,87.4776995340983,86.92085405985515,11.779999732971191,18.87023206867916 43827,2014-08-20,DIS,89.91999816894531,90.05000305175781,89.66999816894531,82.68120574951172,3894500.0,2.0,0.9602310332964521,83.08502852394308,77.7761225991038,61.5212476943264,205.86716021320763,49.09216609583176,80.02854995727539,78.88904495239258,11.779999732971191,18.87023206867916 43828,2014-08-20,GS,173.27000427246094,174.17999267578125,172.60000610351562,146.57533264160156,1755100.0,2.0,0.8095927922093438,149.40149478418104,141.89371700781115,57.09981810413443,45.17649789671173,8.594130088703336,144.82628021240234,142.28369522094727,11.779999732971191,18.87023206867916 43829,2014-08-20,HD,88.16999816894531,91.06999969482422,88.08000183105469,73.38545227050781,13394200.0,2.0,1.4048574335957085,71.15265099605526,62.20748846927676,74.94531894824667,328.07097805313254,75.36759345639179,65.98759384155274,65.50328509012859,11.779999732971191,18.87023206867916 43830,2014-08-20,HON,90.60823822021484,91.50440979003906,90.1792221069336,75.8756332397461,2698009.0,2.0,0.16284719447722296,76.60544030907548,70.89907629248702,56.708030174191144,50.52042879610885,16.467814078983885,74.4112787882487,74.27757148742675,11.779999732971191,18.87023206867916 43831,2014-08-20,IBM,181.51051330566406,182.0172119140625,180.92733764648438,122.88922119140625,2277770.0,2.0,0.13908145641367753,126.23942591514738,118.49311879310459,53.78098411572977,-3.323671060504823,3.5926468579512107,122.4919209798177,120.38298619588217,11.779999732971191,18.87023206867916 43832,2014-08-20,INTC,34.22999954223633,34.5099983215332,34.18000030517578,26.73680877685547,27140300.0,2.0,0.4591417046142219,27.054480393232584,25.15640198439193,67.56524774511914,75.59895758610962,34.89836313366641,25.900558725992838,24.262455813090007,11.779999732971191,18.87023206867916 43833,2014-08-20,JNJ,102.87000274658203,103.30000305175781,102.69999694824219,80.37301635742188,5183000.0,2.0,-0.03863401102189812,80.64222232016151,77.28168591348107,53.84563074033325,65.79632468731728,4.339041964439401,79.37468236287435,80.10279630025228,11.779999732971191,18.87023206867916 43834,2014-08-20,JPM,57.41999816894531,57.849998474121094,57.38999938964844,44.47031784057617,8121400.0,2.0,-0.03446878088159622,45.93270856522613,42.468648704060975,53.13012738896165,12.760854426267322,1.9515078634151521,44.29647585550944,43.966722361246745,11.779999732971191,18.87023206867916 43835,2014-08-20,KO,41.150001525878906,41.34000015258789,41.09000015258789,30.739543914794922,6782500.0,2.0,-0.0293834527569814,31.048139793949947,28.76243893377222,54.09013064824902,35.23229693045633,23.992499887552,30.361725934346516,30.562004057566323,11.779999732971191,18.87023206867916 43836,2014-08-20,MCD,94.44999694824219,94.66000366210938,94.0,73.96038055419922,4150400.0,2.0,-0.8698761469280214,75.49370624826217,72.67363078787064,37.85031274882105,-52.210788525669656,32.22347336516742,75.23664220174153,77.3587148030599,11.779999732971191,18.87023206867916 43837,2014-08-20,MMM,143.86000061035156,144.82000732421875,143.5,107.90380859375,2298800.0,2.0,0.03152204415947324,108.7701877442859,102.34244042954221,57.06969754507273,50.57913750213588,5.509950414432793,106.14787190755209,106.42355219523112,11.779999732971191,18.87023206867916 43838,2014-08-20,MRK,55.992366790771484,56.84160232543945,55.84923553466797,42.65488052368164,7376243.0,2.0,0.17889295921704473,42.881904316076536,39.69415807711194,57.57269224862614,125.68236111676623,37.338137410085054,41.431458155314125,41.532151985168454,11.779999732971191,18.87023206867916 43839,2014-08-20,MSFT,45.34000015258789,45.400001525878906,44.900001525878906,38.72159194946289,24770500.0,2.0,0.4877825918902303,39.008612038414725,36.138435004431955,63.508284379897155,109.230179907929,39.10878318796636,37.49684766133626,36.45379034678141,11.779999732971191,18.87023206867916 43840,2014-08-20,NKE,39.095001220703125,39.540000915527344,39.095001220703125,35.68220901489258,3965800.0,2.0,0.12109941625695342,35.88860705893967,34.309606136861106,55.90628070147945,137.85417867461047,15.360867882120004,35.05034510294596,34.79998366038004,11.779999732971191,18.87023206867916 43841,2014-08-20,PG,82.45999908447266,82.94000244140625,82.45999908447266,63.58433151245117,4581800.0,2.0,0.5852910322929077,64.19240858990719,59.40735108416507,60.04250288836152,151.63486631245388,36.661952067782835,61.80427233378092,61.319145838419594,11.779999732971191,18.87023206867916 43842,2014-08-20,TRV,92.62000274658203,93.16000366210938,92.33000183105469,75.21183013916016,1023000.0,2.0,-0.09293944440030089,75.7430501961265,71.56017780069966,53.589844363492325,24.232032236966116,3.062963471786243,74.54110844930013,75.4324940999349,11.779999732971191,18.87023206867916 43843,2014-08-20,UNH,82.94000244140625,83.75,82.36000061035156,72.44669342041016,2579600.0,2.0,-0.062154987037288834,74.62433320890277,68.14507444490583,54.73014191814429,10.745943112871458,12.435264943066098,72.0356824239095,70.96844851175943,11.779999732971191,18.87023206867916 43844,2014-08-20,V,53.64500045776367,54.11000061035156,53.60749816894531,50.7921257019043,7296800.0,2.0,-0.05435696150055236,51.374606333102236,48.46834677663898,53.488290919744216,12.12319322886146,10.891730475468586,50.45915489196777,50.11814187367757,11.779999732971191,18.87023206867916 43845,2014-08-20,VZ,48.81999969482422,48.970001220703125,48.599998474121094,31.14663314819336,10685300.0,2.0,-0.22286461146700276,33.24732545651014,30.2179382916588,47.346154664896524,-86.10591016659343,27.16622960276499,31.912012418111164,31.558789412180584,11.779999732971191,18.87023206867916 43846,2014-08-20,WBA,61.9900016784668,62.29999923706055,61.790000915527344,46.563751220703125,6664100.0,2.0,-1.9404503587981239,56.61281884981389,41.809773313272046,40.0364956187404,-83.78263130494074,46.85163907565628,50.66608657836914,52.772581036885576,11.779999732971191,18.87023206867916 43847,2014-08-20,WMT,74.83000183105469,75.05000305175781,74.51000213623047,61.988067626953125,4898300.0,2.0,-0.172753016731356,62.80411006444557,60.07218731409448,49.33487354087384,-19.694207853820394,9.718243354561466,61.99639269510905,62.23122418721517,11.779999732971191,18.87023206867916 43848,2014-08-21,AAPL,25.142499923706055,25.235000610351562,25.02750015258789,22.440675735473633,133912000.0,3.0,0.34219123047326505,22.57922751516624,20.72807953744606,67.22445997458499,174.1170400972424,35.775056146375114,21.482093048095702,21.003648948669433,11.760000228881836,13.873565695803288 43849,2014-08-21,AMGN,132.9600067138672,133.00999450683594,132.0399932861328,103.07817077636719,1774300.0,3.0,2.503743565414311,105.22921968844342,93.71712964627336,63.770817027958294,111.28719593720975,41.53426776012651,97.05590998331705,94.29019571940104,11.760000228881836,13.873565695803288 43850,2014-08-21,AXP,88.63999938964844,89.33000183105469,88.58999633789062,77.6622314453125,3019300.0,3.0,-0.943630663827463,80.16736621817398,73.36841182748032,46.67341005247576,-23.983438052545935,10.61228769297281,78.39405619303385,80.19820620218913,11.760000228881836,13.873565695803288 43851,2014-08-21,BA,127.54000091552734,127.77999877929688,126.73999786376953,110.86748504638672,2522300.0,3.0,0.1302782638531994,110.73155106098946,101.59607650248711,53.06174527995431,76.809009857006,20.97969682130817,107.56110432942708,110.72937596638998,11.760000228881836,13.873565695803288 43852,2014-08-21,CAT,108.16999816894531,108.56999969482422,107.54000091552734,83.38092803955078,4118100.0,3.0,0.20213124534070914,84.04376647081608,76.87210648450619,55.821944620016616,50.785458133572746,18.840399651246102,81.73543599446614,82.19543011983235,11.760000228881836,13.873565695803288 43853,2014-08-21,CRM,55.650001525878906,56.04999923706055,54.88999938964844,55.709999084472656,9544200.0,3.0,0.046222867860038264,56.16256416058426,52.53743545794601,52.53609130761673,160.19406017374502,8.481813088402221,54.1449998219808,54.72433325449626,11.760000228881836,13.873565695803288 43854,2014-08-21,CSCO,24.75,24.90999984741211,24.719999313354492,18.64923858642578,20880800.0,3.0,-0.1118187222006064,19.456653279621374,18.144537287395227,51.03374433680538,-72.87963341421703,25.210021984903776,18.963935979207356,18.726972675323488,11.760000228881836,13.873565695803288 43855,2014-08-21,CVX,127.68000030517578,128.17999267578125,127.18000030517578,87.181640625,2668100.0,3.0,-0.31411399273596885,90.25821439871272,83.50599382272283,52.338909209572996,-35.94232337968648,4.120850671609112,87.44993438720704,86.99402872721355,11.760000228881836,13.873565695803288 43856,2014-08-21,DIS,90.05999755859375,90.52999877929688,89.9800033569336,83.17818450927734,4719100.0,3.0,1.0332519097726873,83.50360594881495,77.68701905118506,62.64491334062315,196.91868338842085,52.5879402402188,80.1365338643392,78.99304072062175,11.760000228881836,13.873565695803288 43857,2014-08-21,GS,174.24000549316406,175.9199981689453,173.44000244140625,147.51864624023438,2075200.0,3.0,0.9039233252160557,149.22881008531104,141.97291568373194,58.50589511067059,74.4383308828779,19.40162557971017,145.1555974324544,142.4796564737956,11.760000228881836,13.873565695803288 43858,2014-08-21,HD,90.68000030517578,91.80999755859375,90.66999816894531,73.70889282226562,8315900.0,3.0,1.7307011554841267,72.51427726459752,61.65047264384975,75.46127213280333,297.3123803299431,76.93527660159049,66.30431696573893,65.66411641438802,11.760000228881836,13.873565695803288 43859,2014-08-21,HON,91.50440979003906,91.83808898925781,91.08492279052734,76.01031494140625,1585849.0,3.0,0.28548585314499064,76.6673058679127,70.86759861206777,57.12051631077934,67.65658815169674,19.64704615111973,74.46687927246094,74.32863311767578,11.760000228881836,13.873565695803288 43860,2014-08-21,IBM,182.50477600097656,183.62332153320312,182.12237548828125,123.61973571777344,2611339.0,3.0,0.2601503402457581,125.91629648834531,118.63122472137148,55.281513979342115,29.063364149170212,14.481627779628548,122.59176457722982,120.48239148457846,11.760000228881836,13.873565695803288 43861,2014-08-21,INTC,34.459999084472656,35.189998626708984,34.45000076293945,27.240543365478516,37164900.0,3.0,0.504325634412151,27.221201600116853,25.076968871074552,69.93504477630013,120.63285296630096,45.68321428242593,26.006383895874023,24.37156810760498,11.760000228881836,13.873565695803288 43862,2014-08-21,JNJ,103.33000183105469,104.41999816894531,103.33000183105469,81.13616943359375,8357600.0,3.0,0.10541587513463924,80.96586008599208,77.11301412055089,56.18361639637027,127.12196767130168,10.95186952525378,79.33288981119792,80.15328432718913,11.760000228881836,13.873565695803288 43863,2014-08-21,JPM,57.65999984741211,58.77000045776367,57.599998474121094,45.13383102416992,12745500.0,3.0,0.05496911479809086,45.829450822996826,42.520214628052976,56.402703545679024,50.06020401388759,18.63690350149037,44.37208468119304,44.01089096069336,11.760000228881836,13.873565695803288 43864,2014-08-21,KO,41.290000915527344,41.689998626708984,41.220001220703125,30.858774185180664,11951000.0,3.0,0.024515054596268016,31.110792782038715,28.732575366764998,55.08404979948094,53.351285518683,31.5371680047119,30.34061196645101,30.576074854532877,11.760000228881836,13.873565695803288 43865,2014-08-21,MCD,94.30999755859375,94.76000213623047,94.23999786376953,74.22736358642578,5981600.0,3.0,-0.785319835031288,75.41441262717069,72.6885353708762,39.572664948970996,-41.844444261005634,29.672934075920775,75.07828776041667,77.28071543375651,11.760000228881836,13.873565695803288 43866,2014-08-21,MMM,144.77999877929688,144.99000549316406,144.35000610351562,107.8292007446289,1475800.0,3.0,0.18066496343676874,108.8032551041391,102.32655675499176,56.81503881406878,60.51760146802349,7.189604452577411,106.18425979614258,106.47215995788574,11.760000228881836,13.873565695803288 43867,2014-08-21,MRK,56.67938995361328,56.92748260498047,56.097328186035156,42.20309829711914,8013846.0,3.0,0.20900974205735423,42.94520944471951,39.67675100449924,54.84203605996298,116.6144372495521,38.44531682565136,41.43791275024414,41.566478411356606,11.760000228881836,13.873565695803288 43868,2014-08-21,MSFT,44.84000015258789,45.25,44.83000183105469,38.954166412353516,22285500.0,3.0,0.5281586556465285,39.17352452581003,36.067900797676295,64.55513485872156,104.30441063727588,36.697388572144426,37.60564028422038,36.53215726216634,11.760000228881836,13.873565695803288 43869,2014-08-21,NKE,39.52000045776367,39.70000076293945,39.32500076293945,35.695777893066406,4001800.0,3.0,0.15442086879208006,35.91717270545407,34.29641600914554,55.98259484620033,149.30930601958852,19.54190561283507,35.07205047607422,34.82191511789958,11.760000228881836,13.873565695803288 43870,2014-08-21,PG,82.80000305175781,83.47000122070312,82.69000244140625,63.94523620605469,7099800.0,3.0,0.6460746379888604,64.4907433698206,59.34090374016475,61.4408792155055,165.76404478000688,42.44222685404446,61.86356938680013,61.36796493530274,11.760000228881836,13.873565695803288 43871,2014-08-21,TRV,93.01000213623047,94.18000030517578,92.9000015258789,75.88227844238281,1348100.0,3.0,0.0435299536777336,75.93411942764136,71.45473021225122,56.09778005957921,57.02395471881573,16.79402812017349,74.53141479492187,75.44624315897623,11.760000228881836,13.873565695803288 43872,2014-08-21,UNH,83.61000061035156,84.0999984741211,83.58999633789062,72.74193572998047,2648500.0,3.0,0.056553470184155685,74.29164350934668,68.3119079738076,55.45919111057968,33.7441021047584,15.648472362326313,72.08459904988607,71.04888038635254,11.760000228881836,13.873565695803288 43873,2014-08-21,V,54.125,54.24250030517578,53.9275016784668,50.68640899658203,5544000.0,3.0,0.001925034874822984,50.887747365514684,48.80094167562301,52.95409645537034,19.695844384380422,7.560391170907531,50.46400947570801,50.1273691813151,11.760000228881836,13.873565695803288 43874,2014-08-21,VZ,48.86000061035156,49.150001525878906,48.72999954223633,31.178537368774414,10188900.0,3.0,-0.21729851215159712,33.14335451818099,30.182827465766763,47.673675002017475,-75.21047905068512,21.530762914615917,31.89563694000244,31.555173015594484,11.760000228881836,13.873565695803288 43875,2014-08-21,WBA,62.11000061035156,62.11000061035156,61.029998779296875,45.86530685424805,7879100.0,3.0,-1.9168775875149038,55.864445618785226,41.68604914745012,38.808643503846255,-84.8344552364261,49.8623163910648,50.41397997538249,52.66793982187907,11.760000228881836,13.873565695803288 43876,2014-08-21,WMT,75.05999755859375,75.91000366210938,75.0,62.47597122192383,5260600.0,3.0,-0.08724345962117752,62.746225243550164,60.10523883726038,51.96759261838384,21.676530254057315,10.680627339630092,61.968672561645505,62.23831322987874,11.760000228881836,13.873565695803288 43877,2014-08-22,AAPL,25.072500228881836,25.36750030517578,25.047500610351562,22.60577392578125,176736000.0,4.0,0.37150965270802416,22.71878123466439,20.680747268753578,68.37386356090559,170.85785856786865,39.01574371582726,21.53096408843994,21.044555441538492,11.470000267028809,20.853647782329997 43878,2014-08-22,AMGN,132.99000549316406,133.4600067138672,132.4199981689453,103.30372619628906,2017800.0,4.0,2.4848975903344694,105.49253832181284,94.27580274264028,64.06759998680926,110.3436731308623,43.20560019676811,97.40911814371745,94.5154359181722,11.470000267028809,20.853647782329997 43879,2014-08-22,AXP,88.88999938964844,89.51000213623047,88.83000183105469,77.43568420410156,2796200.0,4.0,-0.8143550139989486,79.6761426694005,73.59390737942762,45.97358723063774,-19.384351501490087,8.303103058394989,78.23171488444011,80.16700070699056,11.470000267028809,20.853647782329997 43880,2014-08-22,BA,127.33000183105469,127.80000305175781,126.95999908447266,110.83271789550781,2394700.0,4.0,0.35048062902728816,111.40449680548012,101.35804744500815,52.99395921058047,78.30116860163162,21.096366442732414,107.56519317626953,110.62986335754394,11.470000267028809,20.853647782329997 43881,2014-08-22,CAT,107.58000183105469,107.81999969482422,106.54000091552734,82.87126922607422,4603700.0,4.0,0.2723576822868239,84.2933538391574,76.81249714350862,54.21862431601732,33.70379307102486,9.208788757158286,81.68500696818033,82.25156084696452,11.470000267028809,20.853647782329997 43882,2014-08-22,CRM,57.88999938964844,61.0099983215332,57.77000045776367,59.79999923706055,25342200.0,4.0,0.4657106437031544,57.63250281005752,51.55849679321396,60.12812458239636,452.22604685709655,44.080099573120535,54.33133316040039,54.81433321634928,11.470000267028809,20.853647782329997 43883,2014-08-22,CSCO,24.8700008392334,24.969999313354492,24.639999389648438,18.46942138671875,22453700.0,4.0,-0.11684937915562443,19.344519805620855,18.157767868329337,48.61984008778585,-78.70417366698352,28.276775351293757,18.942207272847494,18.72893295288086,11.470000267028809,20.853647782329997 43884,2014-08-22,CVX,127.0199966430664,127.5,126.47000122070312,86.62284851074219,3236900.0,4.0,-0.2891618946894141,89.6792364469661,83.72145172442062,50.57622040002129,-54.75205539885186,10.002516386242922,87.44363581339518,87.06014251708984,11.470000267028809,20.853647782329997 43885,2014-08-22,DIS,90.12999725341797,90.9000015258789,90.12000274658203,83.27942657470703,4756400.0,4.0,1.0867633377610417,83.87212774334367,77.71055353107039,62.87339313895986,178.141019619174,55.127012186139645,80.2469721476237,79.09212837219238,11.470000267028809,20.853647782329997 43886,2014-08-22,GS,175.35000610351562,176.97999572753906,174.8300018310547,147.7881622314453,2682000.0,4.0,0.9890277441045896,149.2391203729028,141.9684968145972,58.90400337184133,97.80180848203844,25.163729104916122,145.4551554361979,142.6864262898763,11.470000267028809,20.853647782329997 43887,2014-08-22,HD,90.73999786376953,91.33000183105469,90.6500015258789,73.61186218261719,6939200.0,4.0,1.9585283947639596,73.59263651544146,61.38077046698041,74.98207242944068,238.19561030032824,76.61059437016034,66.61214497884114,65.82038281758626,11.470000267028809,20.853647782329997 43888,2014-08-22,HON,91.27559661865234,91.4186019897461,90.8084487915039,75.7092514038086,1520397.0,4.0,0.3543004077555878,76.70384175705121,70.8510555512984,55.88910819435815,49.93330163627206,15.74528614193821,74.49614766438802,74.37047182718912,11.470000267028809,20.853647782329997 43889,2014-08-22,IBM,182.3804931640625,183.44168090820312,181.92160034179688,123.08963775634766,2029554.0,4.0,0.30975318575264055,125.62949896221244,118.73397683734811,53.966297899017576,17.022195947483468,12.77944769478008,122.66751200358073,120.56567891438802,11.470000267028809,20.853647782329997 43890,2014-08-22,INTC,35.20000076293945,35.20000076293945,34.90999984741211,27.077787399291992,21196700.0,4.0,0.5209954666160215,27.331606554499096,25.03757641364055,68.26789177227664,134.60703201839192,45.82432951496458,26.1070405960083,24.476941299438476,11.470000267028809,20.853647782329997 43891,2014-08-22,JNJ,103.62999725341797,104.02999877929688,102.97000122070312,80.83041381835938,5076300.0,4.0,0.19268339070713125,81.18367422936306,77.02659951331272,55.02829942498823,113.4467734189021,5.632794657469631,79.29907633463542,80.19270617167155,11.470000267028809,20.853647782329997 43892,2014-08-22,JPM,58.439998626708984,59.08000183105469,58.33000183105469,45.1261100769043,10228600.0,4.0,0.12379919550829754,45.748977992023434,42.56056828788379,56.35533660631831,70.49440920299755,23.336114709981075,44.44126370747884,44.051483217875166,11.470000267028809,20.853647782329997 43893,2014-08-22,KO,41.290000915527344,41.52000045776367,41.04999923706055,30.64266014099121,11244600.0,4.0,0.04922398925852889,31.125886009546054,28.726423408178558,52.93518469632529,41.44738820561419,25.09015768536611,30.319497617085776,30.585557397206625,11.470000267028809,20.853647782329997 43894,2014-08-22,MCD,94.52999877929688,94.86000061035156,94.2699966430664,74.16454315185547,3586900.0,4.0,-0.7151338152485067,75.26267796692377,72.74054545226568,39.3075103973436,-37.376591470660124,27.053108087065187,74.92333628336588,77.1905455271403,11.470000267028809,20.853647782329997 43895,2014-08-22,MMM,144.5,144.8300018310547,144.02000427246094,107.5530776977539,1547500.0,4.0,0.27342905926300887,108.78554933608268,102.33457776963022,55.860703932582815,49.92656506590401,3.3763925810942688,106.20105946858725,106.50429700215658,11.470000267028809,20.853647782329997 43896,2014-08-22,MRK,56.33587646484375,56.64122009277344,56.20228958129883,42.43255615234375,5436605.0,4.0,0.24852796501789243,43.049862701792975,39.6452426601455,55.94000973065459,113.89452777097894,38.44531682565136,41.45536231994629,41.58920752207438,11.470000267028809,20.853647782329997 43897,2014-08-22,MSFT,45.349998474121094,45.470001220703125,45.06999969482422,38.89387512207031,18294500.0,4.0,0.5489638601549771,39.30323143557466,36.01798133298003,64.06229178908728,109.12846364571546,40.18111989319133,37.70100898742676,36.604810587565105,11.470000267028809,20.853647782329997 43898,2014-08-22,NKE,39.625,39.8650016784668,39.459999084472656,35.854026794433594,5807400.0,4.0,0.19139148192676458,36.01902528339374,34.265556091728335,56.88291651379677,161.00459211836042,23.697037077654,35.10219612121582,34.84384613037109,11.470000267028809,20.853647782329997 43899,2014-08-22,PG,83.16000366210938,83.66000366210938,83.13999938964844,64.02969360351562,6978500.0,4.0,0.6930717893943736,64.7713570346252,59.3543738613709,61.76481387385487,164.65423996269652,44.387169582223954,61.93710912068685,61.41438293457031,11.470000267028809,20.853647782329997 43900,2014-08-22,TRV,93.87999725341797,94.12999725341797,93.5,75.72881317138672,1401300.0,4.0,0.13771211056906907,76.16215623778457,71.35997739869005,55.38902662463276,64.60653824268282,16.794028120173483,74.50637359619141,75.44886779785156,11.470000267028809,20.853647782329997 43901,2014-08-22,UNH,83.5999984741211,84.0,83.45999908447266,72.75064086914062,2089300.0,4.0,0.14960861477572962,74.14844493087041,68.37695408646358,55.48105930383238,29.065947442632122,13.987740983488308,72.1109390258789,71.11807759602864,11.470000267028809,20.853647782329997 43902,2014-08-22,V,54.04999923706055,54.23749923706055,53.82500076293945,50.766300201416016,7145600.0,4.0,0.0523717659263383,50.964592409499964,48.76470522843949,53.318567843780926,18.920477382872164,9.801160847784002,50.46011581420898,50.134528096516924,11.470000267028809,20.853647782329997 43903,2014-08-22,VZ,48.83000183105469,48.97999954223633,48.52000045776367,31.03180503845215,9991400.0,4.0,-0.22216641496835265,32.9972506351337,30.16050273705868,46.30335630519943,-82.12714994349406,25.64039570496448,31.859909693400066,31.549321460723878,11.470000267028809,20.853647782329997 43904,2014-08-22,WBA,61.13999938964844,61.58000183105469,60.86000061035156,45.85027313232422,6176100.0,4.0,-1.8777634044975926,54.94327864524705,41.717931987077165,38.78215972531558,-81.5998416544609,50.532338055627754,50.15813522338867,52.54686450958252,11.470000267028809,20.853647782329997 43905,2014-08-22,WMT,75.77999877929688,76.19999694824219,75.63999938964844,62.62481689453125,4137800.0,4.0,-0.0073808360405820395,62.79323133318801,60.07950121075731,52.74257335933165,47.42422254663958,16.290523046728907,61.95248603820801,62.24172147115072,11.470000267028809,20.853647782329997 43964,2014-08-25,AAPL,25.447500228881836,25.542499542236328,25.31999969482422,22.654863357543945,161080000.0,0.0,0.3941621643692308,22.832785816778024,20.633902339349905,68.71136702104745,173.4268280727072,43.07129334667247,21.572369321187338,21.087538083394367,11.699999809265137,11.56451287572751 43965,2014-08-25,AMGN,133.3800048828125,134.92999267578125,133.3800048828125,104.8359375,2997500.0,0.0,2.5640419863333648,105.89558680850578,94.8626750628321,66.02350451919763,124.61789578349294,48.36023923916185,97.83378295898437,94.76634165445964,11.699999809265137,11.56451287572751 43966,2014-08-25,AXP,89.55999755859375,90.22000122070312,89.31999969482422,78.05426788330078,3730000.0,0.0,-0.654444567342523,79.21978110609255,73.8524967259387,48.16878132243334,-0.24947718978034442,0.4589475254689387,78.08796005249023,80.14291877746582,11.699999809265137,11.56451287572751 43967,2014-08-25,BA,128.0800018310547,128.49000549316406,127.77999877929688,111.58921813964844,2307100.0,0.0,0.5793573661859739,112.17931967427039,101.10589303324913,54.30786315708166,99.04912550502402,25.17003954074617,107.55329945882161,110.54137484232585,11.699999809265137,11.56451287572751 43968,2014-08-25,CAT,107.95999908447266,108.33000183105469,107.7300033569336,83.38092803955078,3014100.0,0.0,0.36493114726795284,84.64754746001677,76.75330398041291,55.539650600936874,57.2206636368957,13.050609175946825,81.64824066162109,82.33370831807454,11.699999809265137,11.56451287572751 43969,2014-08-25,CRM,59.34000015258789,59.689998626708984,58.540000915527344,59.22999954223633,7388400.0,0.0,0.7435918526118925,58.515225193194865,51.19877436430025,58.77279321355931,329.0195441073907,44.08009957312052,54.48133316040039,54.92433319091797,11.699999809265137,11.56451287572751 43970,2014-08-25,CSCO,24.700000762939453,24.84000015258789,24.690000534057617,18.50688362121582,19355800.0,0.0,-0.11647071983963997,19.216709607820253,18.194167429228084,49.138328363112876,-76.05347788397168,28.276775351293757,18.923725255330403,18.73226114908854,11.699999809265137,11.56451287572751 43971,2014-08-25,CVX,127.56999969482422,128.07000732421875,127.37999725341797,87.12031555175781,2645700.0,0.0,-0.2266332573959744,89.10026958981604,84.0089451928988,52.06304163450996,-32.19542062256377,4.500993449149324,87.43612620035807,87.1292542775472,11.699999809265137,11.56451287572751 43972,2014-08-25,DIS,90.94999694824219,91.13999938964844,90.30000305175781,83.17818450927734,3515400.0,0.0,1.1082271882274881,84.18425405874152,77.69568902597527,62.478072998015904,158.6876400474218,56.73359500829469,80.35802332560222,79.18983535766601,11.699999809265137,11.56451287572751 43973,2014-08-25,GS,176.7100067138672,179.86000061035156,176.4600067138672,149.80953979492188,3063500.0,0.0,1.2056835161709216,149.62179761876908,141.7475276375786,61.75120794686076,156.83897844238476,38.03087421173887,145.7603286743164,142.93994140625,11.699999809265137,11.56451287572751 43974,2014-08-25,HD,91.25,91.81999969482422,90.94999694824219,73.74933624267578,7328700.0,0.0,2.125672699335297,74.5332755399323,61.25929953330987,75.21277658689186,209.5052062959608,77.68328655751398,66.9285987854004,65.97451896667481,11.699999809265137,11.56451287572751 43975,2014-08-25,HON,91.56160736083984,91.685546875,91.24699401855469,75.90734100341797,1243694.0,0.0,0.4199793527013185,76.84934062780407,70.79188099084827,56.52701338413678,62.35434311299176,18.488798204041558,74.50994110107422,74.41140619913737,11.699999809265137,11.56451287572751 43976,2014-08-25,IBM,182.97323608398438,183.374755859375,182.32313537597656,123.57450103759766,1802886.0,0.0,0.3837644155144062,125.14538091979114,118.99384408631238,54.979768886517576,23.857658364591256,12.779447694780085,122.71957728068034,120.65062039693197,11.699999809265137,11.56451287572751 43977,2014-08-25,INTC,35.09000015258789,35.150001525878906,34.650001525878906,26.977048873901367,18614500.0,0.0,0.520082484503952,27.41492395307791,25.016737843491917,67.24153081616069,122.96736352327875,36.00596261174778,26.198180452982584,24.57601639429728,11.699999809265137,11.56451287572751 43978,2014-08-25,JNJ,103.6500015258789,103.80999755859375,103.08999633789062,80.93233489990234,3678200.0,0.0,0.26699001037324877,81.40449217537265,76.94737321159023,55.34494609096423,123.74248635031604,5.632794657469641,79.26139170328776,80.22474110921225,11.699999809265137,11.56451287572751 43979,2014-08-25,JPM,58.97999954223633,59.83000183105469,58.86000061035156,45.78191375732422,13996800.0,0.0,0.22862990338588673,45.77852647434467,42.54259283412701,59.35459174961452,110.57602167449032,33.2991208166129,44.51970176696777,44.10492076873779,11.699999809265137,11.56451287572751 43980,2014-08-25,KO,41.31999969482422,41.45000076293945,41.119998931884766,30.858774185180664,10229300.0,0.0,0.08526175083229859,31.21333675607031,28.693371961275883,54.76084928112756,51.25725543090834,25.09015768536611,30.29540252685547,30.595560169219972,11.699999809265137,11.56451287572751 43981,2014-08-25,MCD,94.8499984741211,95.37000274658203,94.41000366210938,74.15670013427734,4614300.0,0.0,-0.6526207491257878,75.07898432013687,72.81902135613265,39.27352368419717,-22.938086200620877,14.447292501679149,74.76550598144532,77.0990670522054,11.699999809265137,11.56451287572751 43982,2014-08-25,MMM,144.66000366210938,144.99000549316406,144.4199981689453,107.9784164428711,1012900.0,0.0,0.3769216375491595,108.79057897615647,102.33197885465407,57.01136312088472,62.78081590852384,5.125692025868969,106.21497421264648,106.54154459635417,11.699999809265137,11.56451287572751 43983,2014-08-25,MRK,56.622135162353516,57.127864837646484,56.54580307006836,42.83415985107422,5418998.0,0.0,0.3086940704837815,43.23706254645074,39.58425703362739,57.79785741244339,144.62984638992899,44.764735397847254,41.49241383870443,41.6167319615682,11.699999809265137,11.56451287572751 43984,2014-08-25,MSFT,45.400001525878906,45.439998626708984,45.040000915527344,38.91108703613281,16910000.0,0.0,0.560381265832909,39.45909720210009,35.98899583073682,64.1431358303052,102.24530438268174,39.065580610004666,37.795524470011394,36.66919002532959,11.699999809265137,11.56451287572751 43985,2014-08-25,NKE,39.79999923706055,40.150001525878906,39.75,36.17961502075195,5074400.0,0.0,0.24414881247161446,36.16331523011736,34.194070405258614,58.681652621533495,192.90252938321086,30.339422429482145,35.133246485392256,34.86720924377441,11.699999809265137,11.56451287572751 43986,2014-08-25,PG,83.73999786376953,83.81999969482422,83.30999755859375,64.14481353759766,5586800.0,0.0,0.7311780219677004,65.02528928634379,59.42907129410054,62.21243980788156,157.46823095989376,46.02881190951278,62.01042251586914,61.45776805877686,11.699999809265137,11.56451287572751 43987,2014-08-25,TRV,94.08000183105469,94.5199966430664,93.87000274658203,76.16502380371094,1335500.0,0.0,0.24472961030672025,76.48480378989524,71.23200758095436,56.986961293680096,86.0420699181805,21.643369960539673,74.4721789042155,75.4674633026123,11.699999809265137,11.56451287572751 43988,2014-08-25,UNH,84.38999938964844,84.75,83.94999694824219,73.15007019042969,1988100.0,0.0,0.2526734332933387,73.82496711970649,68.56931083439508,56.494929053963716,50.66735410649448,20.985471692635482,72.1100705464681,71.1901865641276,11.699999809265137,11.56451287572751 43989,2014-08-25,V,54.29999923706055,54.33000183105469,53.962501525878906,50.749839782714844,4962400.0,0.0,0.08998564698566724,51.049763997283165,48.73139254263383,53.230671919030065,27.506494227623737,7.2921816588710815,50.424173990885414,50.140787251790364,11.699999809265137,11.56451287572751 43990,2014-08-25,VZ,48.68000030517578,49.15999984741211,48.68000030517578,31.357175827026367,9913500.0,0.0,-0.19749298344315136,32.77619885480788,30.226523503895734,49.62486344361422,-61.233238466099536,19.887366937500968,31.830562400817872,31.546367994944255,11.699999809265137,11.56451287572751 43991,2014-08-25,WBA,61.34000015258789,61.34000015258789,60.66999816894531,45.65501022338867,5238300.0,0.0,-1.8412959045045554,54.211050632148016,41.67878434404827,38.42979208493352,-78.57717320369235,51.30973944476924,49.90001424153646,52.412575340271,11.699999809265137,11.56451287572751 43992,2014-08-25,WMT,75.93000030517578,76.0199966430664,75.51000213623047,62.59173583984375,3393600.0,0.0,0.05263476309782078,62.86960121612922,60.04245284576043,52.54764447369476,42.99035766084475,12.892820345279102,61.9425900777181,62.233761342366535,11.699999809265137,11.56451287572751 43993,2014-08-26,AAPL,25.354999542236328,25.375,25.21500015258789,22.509836196899414,132608000.0,1.0,0.39584886394560925,22.919405200928786,20.61414830401506,66.54113150079277,136.91372347552434,37.21854636986414,21.617302576700848,21.130402946472167,11.630000114440918,11.914749879243184 43994,2014-08-26,AMGN,134.91000366210938,137.6699981689453,134.89999389648438,106.76480865478516,3891200.0,1.0,2.750699915929772,106.6500475213989,95.23993660946047,68.2725798424471,149.96301684726978,56.26862459571838,98.37744318644205,95.04346059163412,11.630000114440918,11.914749879243184 43995,2014-08-26,AXP,89.61000061035156,89.93000030517578,89.08000183105469,77.67093658447266,2934600.0,1.0,-0.5522796820641531,78.66885608464624,74.18038402765846,46.94595699674569,-4.30229237467261,2.3943885398551545,77.93404159545898,80.10680084228515,11.630000114440918,11.914749879243184 43996,2014-08-26,BA,128.69000244140625,129.1300048828125,128.30999755859375,111.82400512695312,2329000.0,1.0,0.7708038302840947,112.92572693148817,100.96959014614855,54.714268620450994,111.33612768576131,28.814021828129206,107.56133295694987,110.4474355061849,11.630000114440918,11.914749879243184 43997,2014-08-26,CAT,108.05000305175781,108.63999938964844,107.9800033569336,83.45044708251953,2865800.0,1.0,0.4388471344014846,84.96528612427055,76.69581845946969,55.719943362473245,65.67562187536825,15.377255292658559,81.61993128458658,82.39744555155436,11.630000114440918,11.914749879243184 43998,2014-08-26,CRM,58.810001373291016,59.86000061035156,58.380001068115234,59.63999938964844,5760900.0,1.0,0.985537609782817,59.33485149061735,50.86014782273713,59.452873587005385,271.2689591957946,44.919214783438164,54.67799975077311,55.04533316294352,11.630000114440918,11.914749879243184 43999,2014-08-26,CSCO,24.700000762939453,24.93000030517578,24.670000076293945,18.589303970336914,17053400.0,1.0,-0.10827190511985307,19.112008966942923,18.23143433139692,50.280250389045804,-63.899370862467734,21.85352840489223,18.90224615732829,18.734979979197185,11.630000114440918,11.914749879243184 44000,2014-08-26,CVX,128.05999755859375,128.7100067138672,127.94000244140625,87.39971923828125,2832400.0,1.0,-0.1527722559488609,88.63739854386455,84.26369322249286,52.88653279805274,-15.892709152749822,1.4166230718094353,87.43793004353842,87.20955467224121,11.630000114440918,11.914749879243184 44001,2014-08-26,DIS,90.61000061035156,90.66999816894531,89.94000244140625,82.84687805175781,4117700.0,1.0,1.085985220463428,84.37396896911056,77.85753508972732,61.17594143788479,124.53585248284156,48.22423484634644,80.4767448425293,79.27803268432618,11.630000114440918,11.914749879243184 44002,2014-08-26,GS,178.47000122070312,179.14999389648438,177.80999755859375,149.83482360839844,3110600.0,1.0,1.3637050262304626,150.03858218232585,141.52951474150228,61.78546627102032,151.70556337273575,38.03087421173887,146.005419921875,143.19078928629557,11.630000114440918,11.914749879243184 44003,2014-08-26,HD,90.9800033569336,91.83000183105469,90.9000015258789,74.0970458984375,5396400.0,1.0,2.2601395464039626,75.40780728847089,61.24598375767168,75.79675518682653,182.30624818214926,76.79891396335672,67.24586079915365,66.12627639770508,11.630000114440918,11.914749879243184 44004,2014-08-26,HON,91.4186019897461,91.56160736083984,91.00865173339844,75.66964721679688,1596967.0,1.0,0.4476897983534087,77.04649429328282,70.76688842766444,55.53018853150448,53.514243965870754,14.917373103108902,74.51002909342448,74.44496231079101,11.630000114440918,11.914749879243184 44005,2014-08-26,IBM,182.6195068359375,185.0191192626953,182.6195068359375,124.7574691772461,3321468.0,1.0,0.5317448668892979,125.07605679424464,119.03497225848974,57.34969376667873,52.902342959088976,23.43369215549014,122.84042231241862,120.7410338083903,11.630000114440918,11.914749879243184 44006,2014-08-26,INTC,34.790000915527344,35.04999923706055,34.689998626708984,26.96929359436035,19664700.0,1.0,0.512821664429925,27.493442598191184,25.003001531752663,67.1611177409855,121.53590101263386,36.00596261174779,26.28341623942057,24.675732072194418,11.630000114440918,11.914749879243184 44007,2014-08-26,JNJ,103.47000122070312,103.72000122070312,103.16999816894531,81.09698486328125,3512400.0,1.0,0.33529929624590693,81.64880349326715,76.87279990028755,55.86428001964305,129.11188452711502,5.63279465746965,79.28370691935221,80.25030530293783,11.630000114440918,11.914749879243184 44008,2014-08-26,JPM,59.56999969482422,59.95000076293945,59.38999938964844,46.09052276611328,10281100.0,1.0,0.3327751378556556,45.977325704972955,42.42866184385517,60.67030382975714,125.03784775061791,34.74944011752107,44.55750630696615,44.16631113688151,11.630000114440918,11.914749879243184 44009,2014-08-26,KO,41.40999984741211,41.70000076293945,41.40999984741211,31.0003604888916,8416500.0,1.0,0.12381945434615105,31.343951950407078,28.655906715059228,55.91970829337129,73.65151379526303,30.790355268260356,30.282982444763185,30.608539136250815,11.630000114440918,11.914749879243184 44010,2014-08-26,MCD,94.38999938964844,94.79000091552734,94.05000305175781,73.89756774902344,6392400.0,1.0,-0.6168775314815065,74.83444073942074,72.92929217073551,38.146204943431144,-38.77489993405297,20.406113059720308,74.60348790486654,76.9954174041748,11.630000114440918,11.914749879243184 44011,2014-08-26,MMM,145.0,145.38999938964844,144.57000732421875,107.90380859375,1808100.0,1.0,0.4477585398372099,108.96597732758443,102.26356445098003,56.742948580858396,68.45699188555422,9.503914654158095,106.22491938273112,106.58039258321126,11.630000114440918,11.914749879243184 44012,2014-08-26,MRK,56.9370231628418,57.63358688354492,56.92748260498047,43.17121887207031,9663189.0,1.0,0.37920277506803757,43.44323340337536,39.494262018987925,59.2883039793467,166.41359368851735,50.41921877391757,41.54715461730957,41.64904359181722,11.630000114440918,11.914749879243184 44013,2014-08-26,MSFT,45.310001373291016,45.400001525878906,44.939998626708984,38.77326965332031,14873100.0,1.0,0.5519464361444406,39.57908750763692,35.98895410308085,62.96978487215374,89.53430752594369,35.23079578566373,37.876599629720054,36.733412742614746,11.630000114440918,11.914749879243184 44014,2014-08-26,NKE,40.01499938964844,40.04999923706055,39.709999084472656,35.93995666503906,5216400.0,1.0,0.2635825352351091,36.25076921936873,34.169018378287525,56.87495173609644,151.42098301870192,28.659025335831924,35.1551025390625,34.888010088602705,11.630000114440918,11.914749879243184 44015,2014-08-26,PG,83.61000061035156,83.83000183105469,83.33000183105469,64.0219955444336,5188400.0,1.0,0.7429033725694154,65.17613373879556,59.641411961277676,61.41886379702673,140.1813294306457,46.13506875029862,62.0811648050944,61.50456555684408,11.630000114440918,11.914749879243184 44016,2014-08-26,TRV,94.5199966430664,94.66000366210938,94.11000061035156,76.09230041503906,1053300.0,1.0,0.3199849923688731,76.78812064550263,71.17748375513213,56.63708114636373,95.78206489549638,23.357514577874614,74.42505849202475,75.48136647542317,11.630000114440918,11.914749879243184 44017,2014-08-26,UNH,84.44999694824219,85.33999633789062,84.1500015258789,73.91421508789062,2267800.0,1.0,0.3915001811226091,73.99619038992289,68.47189661569236,58.37117814794525,69.81810680740179,26.04506685803356,72.14538319905598,71.27733637491862,11.630000114440918,11.914749879243184 44018,2014-08-26,V,54.122501373291016,54.5,54.04499816894531,50.91665267944336,6944000.0,1.0,0.13173674616451336,51.17886596346532,48.68771271085108,54.025223135560935,44.01072887973822,2.682808241075063,50.387930679321286,50.15494626363118,11.630000114440918,11.914749879243184 44019,2014-08-26,VZ,49.209999084472656,49.290000915527344,49.02000045776367,31.42096519470215,10363400.0,1.0,-0.17082270453111548,32.42368789984386,30.405499874814343,50.24900459481007,-45.094160257380295,15.79390892448396,31.799513244628905,31.54353094100952,11.630000114440918,11.914749879243184 44020,2014-08-26,WBA,60.91999816894531,61.08000183105469,60.45000076293945,45.76015853881836,4128600.0,1.0,-1.7833531724585896,53.5805987696522,41.644730820191555,38.73985361012047,-75.00283496139946,52.238752179978846,49.6429084777832,52.278793780008954,11.630000114440918,11.914749879243184 44021,2014-08-26,WMT,75.83000183105469,76.1500015258789,75.44000244140625,62.45112991333008,4222900.0,1.0,0.08783927810717529,62.945087531637675,60.01440953867482,51.70738199666027,44.48638329549133,15.531136790338007,61.92006670633952,62.223594665527344,11.630000114440918,11.914749879243184 44022,2014-08-27,AAPL,25.2549991607666,25.642499923706055,25.174999237060547,22.786500930786133,209476000.0,2.0,0.4147293752748098,23.05631348658784,20.576877622115774,68.50429865004936,144.4519947741461,43.5116657084545,21.675454139709473,21.173179721832277,11.779999732971191,9.601133812850463 44023,2014-08-27,AMGN,137.94000244140625,138.57000732421875,136.69000244140625,107.20037078857422,2693200.0,2.0,2.9003405732556615,107.62243501813678,94.92421491472454,68.75571228615819,157.55703533138205,58.50018648834738,98.91369094848633,95.3191956837972,11.779999732971191,9.601133812850463 44024,2014-08-27,AXP,89.25,89.58999633789062,88.98999786376953,77.7493667602539,2632300.0,2.0,-0.45968564473740514,78.29019983234261,74.41354620037222,47.22950185042985,-3.029858678946852,3.4932425534800777,77.78215637207032,80.07430699666341,11.779999732971191,9.601133812850463 44025,2014-08-27,BA,128.77000427246094,128.99000549316406,127.94999694824219,111.47618103027344,3075200.0,2.0,0.8842667579160377,113.51147316410339,100.96175834224425,53.97848910511041,103.180137891839,25.149500650529934,107.60617421468099,110.34798723856608,11.779999732971191,9.601133812850463 44026,2014-08-27,CAT,108.12999725341797,108.91999816894531,108.08000183105469,83.82884979248047,3281900.0,2.0,0.5219433845525145,85.34442379950926,76.71593844414309,56.70845595306732,77.12833134617932,17.508505892166525,81.564586130778,82.45815302530924,11.779999732971191,9.601133812850463 44027,2014-08-27,CRM,59.41999816894531,60.599998474121094,59.31999969482422,59.58000183105469,5347600.0,2.0,1.1590789235783987,59.93185371866103,50.596145777798924,59.3047790077532,243.57750505074281,48.514089615312,54.86566645304362,55.18916651407878,11.779999732971191,9.601133812850463 44028,2014-08-27,CSCO,24.790000915527344,24.860000610351562,24.709999084472656,18.581806182861328,15748800.0,2.0,-0.1012125785697009,19.003816395324197,18.27743818231252,50.17423996883914,-62.785672011050885,21.853528404892227,18.872774759928387,18.738813336690267,11.779999732971191,9.601133812850463 44029,2014-08-27,CVX,128.41000366210938,128.82000732421875,128.19000244140625,87.66552734375,2767000.0,2.0,-0.07195889020847801,88.09564505454242,84.61647118691266,53.66980363113753,-7.896818580270925,2.4317356507003507,87.4118782043457,87.29045600891114,11.779999732971191,9.601133812850463 44030,2014-08-27,DIS,90.13999938964844,90.41000366210938,89.9800033569336,83.1689682006836,3739700.0,2.0,1.0818770784490397,84.61683959365642,77.90548325180255,61.97299976711034,113.59408348607137,48.22423484634644,80.63074442545573,79.37758000691731,11.779999732971191,9.601133812850463 44031,2014-08-27,GS,178.36000061035156,178.36000061035156,177.00999450683594,150.22348022460938,2073700.0,2.0,1.50297420120296,150.49093547184458,141.29627003352653,62.32210470000513,129.27541413371077,30.88764594360041,146.22696990966796,143.42326863606772,11.779999732971191,9.601133812850463 44032,2014-08-27,HD,91.68000030517578,91.95999908447266,91.30999755859375,74.2911376953125,4320200.0,2.0,2.3552175950386243,76.21198138560176,61.25935955678106,76.12160887324737,162.8471791158558,77.11550431422164,67.57498372395834,66.2772258758545,11.779999732971191,9.601133812850463 44033,2014-08-27,HON,91.2851333618164,91.4186019897461,90.83705139160156,75.71717834472656,1367675.0,2.0,0.46809004035608837,77.22533568398447,70.74209290488272,55.69182161591234,51.174415778640146,12.311992768978357,74.50039850870768,74.48128128051758,11.779999732971191,9.601133812850463 44034,2014-08-27,IBM,184.54110717773438,185.5927276611328,183.13575744628906,124.27910614013672,2290949.0,2.0,0.6034641820502031,124.98887165690812,119.08276225422469,56.11401376583237,57.8689062045921,26.76932511340113,122.86242218017578,120.83761227925619,11.779999732971191,9.601133812850463 44035,2014-08-27,INTC,34.88999938964844,34.939998626708984,34.630001068115234,26.961545944213867,17168900.0,2.0,0.5006708200362482,27.557329161486575,24.990805070080807,67.07821547894547,105.46635233188522,33.6334159366372,26.292947642008464,24.770186360677084,11.779999732971191,9.601133812850463 44036,2014-08-27,JNJ,103.5999984741211,103.72000122070312,102.91000366210938,80.92449951171875,4786100.0,2.0,0.371237377688189,81.8206578644975,76.82695718677202,55.1689600341998,113.40643237561692,1.3466871637059836,79.32778803507487,80.26923090616862,11.779999732971191,9.601133812850463 44037,2014-08-27,JPM,59.849998474121094,59.95000076293945,59.529998779296875,45.97478103637695,11410900.0,2.0,0.40134513926631854,46.094377441524024,42.36407287585879,59.91779804536853,119.60982493837534,34.74944011752106,44.58013763427734,44.22258008321126,11.779999732971191,9.601133812850463 44038,2014-08-27,KO,41.529998779296875,41.709999084472656,41.439998626708984,31.0003604888916,7693100.0,2.0,0.15261743340292,31.468937266742685,28.678470455730462,55.91970829337129,78.01579929657817,31.0147733822958,30.270065434773763,30.621271546681722,11.779999732971191,9.601133812850463 44039,2014-08-27,MCD,94.2300033569336,94.68000030517578,93.5999984741211,74.32157897949219,9027300.0,2.0,-0.5480193849537898,74.5294486844337,73.13220597865222,41.01227894648788,-37.6219397283092,27.183092531964455,74.48256327311198,76.90642522176107,11.779999732971191,9.601133812850463 44040,2014-08-27,MMM,144.42999267578125,144.86000061035156,143.6300048828125,107.41128540039062,1402200.0,2.0,0.45886527646342756,109.07281665797244,102.23522548680295,54.975372100629215,46.23804719375406,1.8718862822219358,106.19099985758463,106.60398457845052,11.779999732971191,9.601133812850463 44041,2014-08-27,MRK,57.63358688354492,57.80534362792969,57.356868743896484,43.22858428955078,6860942.0,2.0,0.4346993971473978,43.67305245689552,39.422211214979484,59.53988419918738,168.33019194442647,52.19589106611154,41.598070526123045,41.68254858652751,11.779999732971191,9.601133812850463 44042,2014-08-27,MSFT,44.900001525878906,45.0,44.7599983215332,38.65266799926758,21287900.0,2.0,0.5294273187017566,39.67180304945406,36.0306650596768,61.94401574516665,63.92421275666502,28.41727188921564,37.9071403503418,36.80275955200195,11.779999732971191,9.601133812850463 44043,2014-08-27,NKE,39.994998931884766,39.994998931884766,39.709999084472656,36.04847717285156,3679400.0,2.0,0.28446150343388865,36.26139887224633,34.163363090644296,57.48806024258395,138.07685135456092,28.659025335831927,35.1973066965739,34.919437154134116,11.779999732971191,9.601133812850463 44044,2014-08-27,PG,83.43000030517578,83.5999984741211,83.16000366210938,63.9682502746582,4248300.0,2.0,0.7393363935707811,65.21383171903834,59.9991485513474,61.06623808890487,118.89257005246421,41.08843810316255,62.14182357788086,61.55592651367188,11.779999732971191,9.601133812850463 44045,2014-08-27,TRV,94.1500015258789,94.7699966430664,94.06999969482422,76.5446548461914,1223000.0,2.0,0.41138446293834363,77.15263289409465,71.12154084247761,58.28510303101808,108.43219907660074,24.740169502175284,74.40190200805664,75.50682423909505,11.779999732971191,9.601133812850463 44046,2014-08-27,UNH,85.18000030517578,86.97000122070312,84.95999908447266,75.00833892822266,5800700.0,2.0,0.5830865698914351,74.60814084423853,68.15779238330052,60.87075288449282,109.34549905622973,37.80642839823327,72.22121912638346,71.37681579589844,11.779999732971191,9.601133812850463 44047,2014-08-27,V,54.279998779296875,54.38249969482422,53.8224983215332,51.0106201171875,8035600.0,2.0,0.17044242578376867,51.30623877852148,48.64202934891993,54.47590810603831,43.734539215220295,8.200570313037838,50.34786376953125,50.17926909128825,11.779999732971191,9.601133812850463 44048,2014-08-27,VZ,49.290000915527344,49.459999084472656,49.209999084472656,31.535818099975586,11500800.0,2.0,-0.13881843425593132,32.014019389695704,30.666518215589942,51.371221702945796,-30.831210490176804,10.51900094807676,31.766975975036623,31.550603167215982,11.779999732971191,9.601133812850463 44049,2014-08-27,WBA,60.970001220703125,61.18000030517578,60.43000030517578,45.45975112915039,3908000.0,2.0,-1.741597455843852,52.71562904815794,41.76062751312136,38.17171989174779,-71.33699056292986,50.84033558896503,49.38002115885417,52.14560769399007,11.779999732971191,9.601133812850463 44050,2014-08-27,WMT,75.51000213623047,75.86000061035156,75.44000244140625,62.72405242919922,3200400.0,2.0,0.1361917423791965,63.11114750348602,59.97730807817902,53.209749173753174,48.02339006185369,15.531136790338007,61.90609245300293,62.21866143544515,11.779999732971191,9.601133812850463 44051,2014-08-28,AAPL,25.397499084472656,25.69499969482422,25.389999389648438,22.81327247619629,273840000.0,3.0,0.4269311598500636,23.178834832619728,20.613282858420312,68.68820506872723,142.9540313907436,44.67512839253413,21.747004572550455,21.21255464553833,12.050000190734863,7.944810412386423 44052,2014-08-28,AMGN,137.64999389648438,139.3800048828125,137.2899932861328,107.86924743652344,3899700.0,3.0,3.0378857715866445,108.5971838011716,94.87582034921904,69.49368510423163,156.80380386476875,60.44218363933216,99.532093556722,95.5798900604248,12.050000190734863,7.944810412386423 44053,2014-08-28,AXP,88.83999633789062,89.33000183105469,88.61000061035156,77.55765533447266,3324900.0,3.0,-0.39719509510230466,78.40471742973682,74.38789579047801,46.59974215349647,-7.724376926765812,8.159635545606895,77.66686172485352,80.03745930989584,12.050000190734863,7.944810412386423 44054,2014-08-28,BA,127.33999633789062,127.75,126.72000122070312,110.52835845947266,3070300.0,3.0,0.8874753222599026,113.81707747549196,101.2957277002893,52.00697746339591,73.83016512132811,13.370259858857464,107.66378860473633,110.24066480000813,12.050000190734863,7.944810412386423 44055,2014-08-28,CAT,108.0199966430664,108.81999969482422,107.80000305175781,83.90605926513672,3227800.0,3.0,0.5872583716969757,85.55097041886613,77.11947712141706,56.91149290722325,76.56404882895943,14.427852386555074,81.55377400716146,82.52244962056479,12.050000190734863,7.944810412386423 44056,2014-08-28,CRM,58.150001525878906,59.029998779296875,57.79999923706055,58.290000915527344,5848400.0,3.0,1.1789294078083188,60.29593921782241,50.63606037019029,56.191509572871084,148.00430381273017,29.898952169454272,55.05399983723958,55.30949986775716,12.050000190734863,7.944810412386423 44057,2014-08-28,CSCO,24.700000762939453,24.899999618530273,24.639999389648438,18.619272232055664,15506400.0,3.0,-0.09153960280613305,18.96777989916788,18.285002350282802,50.71142685221043,-59.29599738033051,25.18308700417159,18.853294054667156,18.74550183614095,12.050000190734863,7.944810412386423 44058,2014-08-28,CVX,128.27999877929688,128.89999389648438,128.25,87.74046325683594,2409000.0,3.0,-0.0018457372003837236,88.17295063757895,84.57999888634684,53.89335403532999,-4.111917091217522,3.2064518122981576,87.40656967163086,87.37485885620117,12.050000190734863,7.944810412386423 44059,2014-08-28,DIS,89.9800033569336,90.48999786376953,89.95999908447266,83.0401382446289,2678400.0,3.0,1.0560523316191706,84.73493050078486,78.18773032685186,61.4509874979143,102.16031970112422,48.928275914163315,80.79026641845704,79.46945826212566,12.050000190734863,7.944810412386423 44060,2014-08-28,GS,177.0500030517578,177.75,175.88999938964844,150.08827209472656,1961800.0,3.0,1.5841744823309227,151.07886258589937,141.1573358393936,62.008728486893155,102.41212519766196,21.47939099449374,146.45327911376953,143.64521280924478,12.050000190734863,7.944810412386423 44061,2014-08-28,HD,91.4000015258789,92.7300033569336,91.2699966430664,74.80867004394531,7575700.0,3.0,2.444153488930638,76.97582828502004,61.438405113417446,76.97408964550263,148.79656096408755,78.93547226621605,67.92432200113932,66.43855222066243,12.050000190734863,7.944810412386423 44062,2014-08-28,HON,90.70357513427734,90.95145416259766,90.28409576416016,75.50328063964844,992060.0,3.0,0.4616757117154151,77.35898370441653,70.91773062053464,54.76516121587122,33.11987655397235,4.176375424687281,74.51570460001628,74.50628204345703,12.050000190734863,7.944810412386423 44063,2014-08-28,IBM,183.04971313476562,183.8432159423828,182.27532958984375,124.11749267578125,1572766.0,3.0,0.6398852018196806,125.1406684916704,119.0251403767378,55.69461101767807,31.5309451821263,18.49196037617407,122.87624944051107,120.92999750773112,12.050000190734863,7.944810412386423 44064,2014-08-28,INTC,34.61000061035156,34.810001373291016,34.61000061035156,26.85305404663086,18908900.0,3.0,0.4767906530256205,27.617614147220817,25.00677359386805,65.89984082743243,86.97792596451275,32.80785217206821,26.323241488138834,24.863602256774904,12.050000190734863,7.944810412386423 44065,2014-08-28,JNJ,102.9000015258789,103.19000244140625,102.70999908447266,80.71280670166016,3482200.0,3.0,0.37827619308485794,81.94391545378022,76.98064356721588,54.3107113542777,85.02473175945397,1.9256583285748963,79.41283442179362,80.28177299499512,12.050000190734863,7.944810412386423 44066,2014-08-28,JPM,59.25,59.369998931884766,58.810001373291016,45.64304733276367,9096100.0,3.0,0.42403125359594185,46.254189956107176,42.31921778925415,57.79246130737755,78.44172725170327,17.26746322320198,44.61357053120931,44.272298685709636,12.050000190734863,7.944810412386423 44067,2014-08-28,KO,41.5099983215332,41.70000076293945,41.439998626708984,31.022720336914062,9746400.0,3.0,0.1752244141767889,31.564921884780215,28.756863279099182,56.10971924591404,80.66615490376485,31.014773382295797,30.260377502441408,30.635485903422037,12.050000190734863,7.944810412386423 44068,2014-08-28,MCD,93.6500015258789,94.76000213623047,93.51000213623047,74.55918884277344,5492400.0,3.0,-0.46887082652983736,74.59564313251093,73.09683809917851,42.555332954809835,-27.978270738685325,28.484838325569388,74.3931147257487,76.80843671162923,12.050000190734863,7.944810412386423 44069,2014-08-28,MMM,143.32000732421875,144.1199951171875,143.02000427246094,107.4411392211914,1314100.0,3.0,0.46471940309812965,109.26395724317055,102.33698193529625,55.06314601580194,29.886991591145875,8.468030321673332,106.2231081644694,106.63586311340332,12.050000190734863,7.944810412386423 44070,2014-08-28,MRK,57.14694595336914,57.47137451171875,57.09923553466797,43.02779006958008,5492568.0,3.0,0.4572080447942781,43.84769769957915,39.48135083862886,58.23678055049965,134.87523858633557,43.92626703889705,41.65544064839681,41.712469736735024,12.050000190734863,7.944810412386423 44071,2014-08-28,MSFT,44.75,44.97999954223633,44.61000061035156,38.66128921508789,17657600.0,3.0,0.5064385080790359,39.73971820648895,36.13399624053253,61.98980420448571,58.634351136749295,22.901230727046343,37.92512715657552,36.87182203928629,12.050000190734863,7.944810412386423 44072,2014-08-28,NKE,39.5099983215332,39.61000061035156,39.33000183105469,35.74913787841797,5169200.0,3.0,0.2736990247922577,36.318730728651246,34.193214614366326,55.246811117401336,77.71600323312953,12.863707794410239,35.235411707560225,34.94150422414144,12.050000190734863,7.944810412386423 44073,2014-08-28,PG,83.0199966430664,83.22000122070312,82.76000213623047,63.753257751464844,4278700.0,3.0,0.7109658652279833,64.98580749298301,60.665606996763074,59.64906722082276,92.9843409710308,29.812691024437232,62.2091370900472,61.60459302266439,12.050000190734863,7.944810412386423 44074,2014-08-28,TRV,94.36000061035156,94.7699966430664,94.18000030517578,76.20539093017578,1221400.0,3.0,0.45124180455205476,77.35677511035314,71.30351465405116,56.61569167737619,107.27508250481591,24.740169502175288,74.39220911661783,75.50976308186848,12.050000190734863,7.944810412386423 44075,2014-08-28,UNH,86.0,87.0,85.5199966430664,74.97359466552734,2749700.0,3.0,0.7237733826446942,75.17383894878367,68.05145096820851,60.75092310404415,113.2295694103677,38.00040870932057,72.25682093302409,71.46664085388184,12.050000190734863,7.944810412386423 44076,2014-08-28,V,53.75,53.935001373291016,53.442501068115234,50.41623306274414,11083600.0,3.0,0.15140953309929017,51.345665383782325,48.6963702912665,51.19214381040531,6.360634582499241,16.811519547380247,50.32542317708333,50.19325567881266,12.050000190734863,7.944810412386423 44077,2014-08-28,VZ,49.380001068115234,49.5,49.20000076293945,31.523048400878906,8018800.0,3.0,-0.11318055252375459,31.86712681816292,30.74897406532097,51.238289052077135,-28.22316899513468,9.266991683090886,31.747623507181803,31.558935419718424,12.050000190734863,7.944810412386423 44078,2014-08-28,WBA,60.290000915527344,60.63999938964844,60.22999954223633,45.41468811035156,3548100.0,3.0,-1.6926303693308498,52.111699109717314,41.769329637841274,38.085047657587126,-70.79762125162152,51.787174102441604,49.14650586446126,51.974323463439944,12.050000190734863,7.944810412386423 44079,2014-08-28,WMT,75.47000122070312,75.94000244140625,75.47000122070312,62.7653923034668,2923700.0,3.0,0.17582045230734877,63.22849700999456,60.091636580703685,53.43673139317557,54.990211681869795,17.29264518866655,61.90034217834473,62.20866680145264,12.050000190734863,7.944810412386423 44080,2014-08-29,AAPL,25.71500015258789,25.725000381469727,25.549999237060547,22.869056701660156,178380000.0,4.0,0.4360756739007279,23.297404505250334,20.64745251989615,69.07741385336627,139.7237641906929,45.362547520504506,21.81049811045329,21.25152196884155,12.09000015258789,13.77900232324248 44081,2014-08-29,AMGN,139.4499969482422,139.72999572753906,138.30999755859375,108.4059066772461,2362500.0,4.0,3.153839746500921,109.42086169213054,95.17458737403156,70.08023339476938,152.4491397334254,61.27910471322521,100.09330240885417,95.86771901448567,12.09000015258789,13.77900232324248 44082,2014-08-29,AXP,89.37000274658203,89.69999694824219,89.08999633789062,78.01939392089844,2672700.0,4.0,-0.3068749755866804,78.59828780972013,74.46266571200839,48.31679003660907,12.501392743191024,2.977086523749224,77.55127665201823,79.99397150675456,12.09000015258789,13.77900232324248 44083,2014-08-29,BA,127.3499984741211,127.3499984741211,126.05000305175781,110.25881958007812,3032700.0,4.0,0.8583737988481488,114.00977415408472,101.72429185543676,51.454115933475606,63.352823982957936,7.4798059623699915,107.66171239217122,110.10738627115886,12.09000015258789,13.77900232324248 44084,2014-08-29,CAT,108.9000015258789,109.0999984741211,108.25,84.23042297363281,4437200.0,4.0,0.6576138469557264,85.68833863073792,77.64238799279724,57.772200030840104,89.24358570278999,16.760591812784188,81.52545750935873,82.55825792948404,12.09000015258789,13.77900232324248 44085,2014-08-29,CRM,58.060001373291016,59.88999938964844,57.93000030517578,59.09000015258789,5603900.0,4.0,1.2448642914826564,60.73965454370101,50.75334510534684,57.618834094504074,150.90151073310705,34.838724184488804,55.24033317565918,55.43816655476888,12.09000015258789,13.77900232324248 44086,2014-08-29,CSCO,24.899999618530273,24.989999771118164,24.760000228881836,18.724170684814453,17972300.0,4.0,-0.07454990644302129,18.96693482052477,18.285098031648083,52.20393946704926,-37.64466752229008,18.258099724336386,18.830316416422527,18.751460043589272,12.09000015258789,13.77900232324248 44087,2014-08-29,CVX,129.0,129.52999877929688,128.5,88.21748352050781,3519000.0,4.0,0.09116015285329127,88.44252390061276,84.48951192702397,55.31326155082886,11.887904457104792,9.271945568876868,87.41017888387044,87.45403531392415,12.09000015258789,13.77900232324248 44088,2014-08-29,DIS,90.31999969482422,90.37999725341797,89.33000183105469,82.71802520751953,4179400.0,4.0,0.9980888565657438,84.68774893588441,78.64905526333435,60.140715429231236,79.84206567339089,33.63073359476805,80.91512298583984,79.54768524169921,12.09000015258789,13.77900232324248 44089,2014-08-29,GS,178.32000732421875,179.5,177.85000610351562,151.32174682617188,2560600.0,4.0,1.728136510425884,151.81393200312436,141.21527637089906,63.72989707907949,142.19911863514756,29.896029108504457,146.68336334228516,143.88504791259766,12.09000015258789,13.77900232324248 44090,2014-08-29,HD,92.73999786376953,93.5199966430664,92.61000061035156,75.60922241210938,7672200.0,4.0,2.5498407344382628,77.70008946243846,61.82604197677054,78.21844362692045,145.74491320550587,80.62533188330397,68.28605982462565,66.6153778076172,12.09000015258789,13.77900232324248 44091,2014-08-29,HON,90.9037857055664,91.113525390625,90.40803527832031,75.44783020019531,1227855.0,4.0,0.4469655820067828,77.43674367376212,71.16421534113044,54.52187244326785,39.169854970346265,6.302897415834929,74.48579330444336,74.51590220133464,12.09000015258789,13.77900232324248 44092,2014-08-29,IBM,183.8240966796875,184.27342224121094,182.73422241210938,124.31144714355469,3043232.0,4.0,0.6766002010418788,125.4233479849769,119.01798654871452,56.101945072174956,42.3467585008141,21.240529725809974,122.89632746378581,121.00987040201822,12.09000015258789,13.77900232324248 44093,2014-08-29,INTC,34.810001373291016,34.939998626708984,34.66999816894531,27.062294006347656,32302800.0,4.0,0.4693391155100848,27.703044575488093,25.030068904126168,67.05453792379478,98.53270384658758,35.57326279806789,26.3605099995931,24.959735679626466,12.09000015258789,13.77900232324248 44094,2014-08-29,JNJ,103.0999984741211,103.76000213623047,103.01000213623047,81.32434844970703,5287800.0,4.0,0.4282640517944287,82.12316780270795,77.15428504763385,56.34045330698865,111.66223515539029,7.202520825657485,79.48114522298177,80.29749883015951,12.09000015258789,13.77900232324248 44095,2014-08-29,JPM,59.34000015258789,59.650001525878906,59.22999954223633,45.86677551269531,8897900.0,4.0,0.45482027201288844,46.45913985069378,42.34340951148884,58.811755467556615,93.039291493402,21.501177393963662,44.644945526123045,44.31361516316732,12.09000015258789,13.77900232324248 44096,2014-08-29,KO,41.599998474121094,41.75,41.470001220703125,31.08978271484375,7666700.0,4.0,0.19628928209171903,31.649532175860767,28.85333666721785,56.68896925989314,88.96470664729257,32.269755683144766,30.242740631103516,30.64958537419637,12.09000015258789,13.77900232324248 44097,2014-08-29,MCD,94.19999694824219,94.19999694824219,93.51000213623047,74.22653198242188,4635100.0,4.0,-0.42805332002595264,74.61893363857064,73.09152397251336,41.00194737321086,-47.950520095904906,28.484838325569388,74.27635040283204,76.70477333068848,12.09000015258789,13.77900232324248 44098,2014-08-29,MMM,144.05999755859375,144.38999938964844,143.17999267578125,107.45606231689453,1537800.0,4.0,0.4652004683170361,109.39835178236017,102.55483883043281,55.108400610142894,36.249224569812675,5.124504328019683,106.223814646403,106.6500633239746,12.09000015258789,13.77900232324248 44099,2014-08-29,MRK,57.652671813964844,57.652671813964844,57.08969497680664,43.106666564941406,5990158.0,4.0,0.4759248191356704,44.010784510516395,39.55563280210567,58.604942684718885,129.6247850851872,46.12816797758471,41.69775110880534,41.741688855489095,12.09000015258789,13.77900232324248 44100,2014-08-29,MSFT,45.09000015258789,45.439998626708984,44.86000061035156,39.135066986083984,21607600.0,4.0,0.5204501907979164,39.83763223697203,36.28038724850161,64.4232871684475,90.18539985558505,32.417646373665306,37.95434087117513,36.93608201344808,12.09000015258789,13.77900232324248 44101,2014-08-29,NKE,39.42499923706055,39.470001220703125,39.1349983215332,35.62667465209961,6423000.0,4.0,0.2523786599417406,36.34491566461077,34.25779277044782,54.35004821325596,50.81382215848625,5.742351205635386,35.254512278238934,34.963489596048994,12.09000015258789,13.77900232324248 44102,2014-08-29,PG,83.08999633789062,83.12999725341797,82.5999984741211,63.81471252441406,4901300.0,4.0,0.6855384432547567,65.01088773857273,60.906200579298364,59.924084524683295,83.27207758104414,25.523160749986623,62.27465947469076,61.65111001332601,12.09000015258789,13.77900232324248 44103,2014-08-29,TRV,94.47000122070312,94.76000213623047,93.95999908447266,76.50426483154297,1376000.0,4.0,0.5011685024547461,77.56599710439244,71.50625555063687,57.71931628326359,111.30827146684919,19.800582220625422,74.3752456665039,75.51366691589355,12.09000015258789,13.77900232324248 44104,2014-08-29,UNH,86.75,87.2300033569336,86.3499984741211,75.26886749267578,3297500.0,4.0,0.8493044912963228,75.72775348089785,67.94821163751037,61.4186473996132,125.0878653529795,39.54578077603336,72.29039764404297,71.57161445617676,12.09000015258789,13.77900232324248 44105,2014-08-29,V,53.63999938964844,53.75,53.025001525878906,49.92758560180664,14646000.0,4.0,0.0957918335925001,51.349117196300384,48.7190625064584,48.69577722376469,-23.068660354701535,25.06667561218085,50.2685604095459,50.19601090749105,12.09000015258789,13.77900232324248 44106,2014-08-29,VZ,49.43000030517578,49.81999969482422,49.400001525878906,31.784626007080078,11259700.0,4.0,-0.07093749651214054,31.86565316457861,30.749809520052736,53.77312280511647,-6.198721296943251,0.3834140843709887,31.727845827738445,31.570259602864585,12.09000015258789,13.77900232324248 44107,2014-08-29,WBA,60.58000183105469,60.869998931884766,60.2599983215332,45.452232360839844,3189200.0,4.0,-1.6319816249374952,51.01959518767524,42.13850074433159,38.2059768487503,-65.66789288033968,48.276438159016216,48.86967430114746,51.79071801503499,12.09000015258789,13.77900232324248 44108,2014-08-29,WMT,75.75,75.87999725341797,75.29000091552734,62.434627532958984,5080500.0,4.0,0.17847914132956078,63.25011037337586,60.27190920365051,51.373951960356244,45.47645980957792,11.690660246265786,61.870422236124675,62.19055773417155,12.09000015258789,13.77900232324248 44196,2014-09-02,AAPL,25.764999389648438,25.934999465942383,25.68000030517578,23.04754066467285,214256000.0,1.0,0.4525086927972666,23.42209360992917,20.705339022517116,70.29935854383402,146.4522997375248,50.010188765165275,21.883567237854002,21.294404856363933,12.25,25.531051497179273 44197,2014-09-02,AMGN,139.6199951171875,139.92999267578125,137.1999969482422,107.30146789550781,3287800.0,1.0,3.120642305551499,110.02056557515779,95.34692938944183,67.3244009094675,131.41980555284,50.48525488852833,100.59886169433594,96.1361083984375,12.25,25.531051497179273 44198,2014-09-02,AXP,89.9000015258789,90.12999725341797,89.27999877929688,78.16753387451172,3592100.0,1.0,-0.2207967662695296,78.8072928076741,74.49673703851731,48.862519835505786,27.369503162775718,2.808444206785755,77.45950571695964,79.92239799499512,12.25,25.531051497179273 44199,2014-09-02,BA,125.62000274658203,126.26000213623047,124.56999969482422,109.11101531982422,4576000.0,1.0,0.7342286893873791,113.97195592008363,102.30748667635193,49.152311743752946,35.689214516068716,4.265657509442357,107.60236078898112,109.93437843322754,12.25,25.531051497179273 44200,2014-09-02,CAT,109.02999877929688,109.7300033569336,108.83000183105469,84.11458587646484,4040200.0,1.0,0.6960009170059607,85.8363483046965,78.04345363622146,57.348987642857395,102.46635883738224,21.882520122890522,81.49173533121744,82.5765318552653,12.25,25.531051497179273 44201,2014-09-02,CRM,59.20000076293945,60.11000061035156,59.11000061035156,59.849998474121094,5268100.0,1.0,1.3429628352075582,61.29190571398002,50.696093629892054,58.93374361579831,155.507737666366,36.07061703734386,55.457999801635744,55.57233320871989,12.25,25.531051497179273 44202,2014-09-02,CSCO,24.940000534057617,25.0,24.75,18.64175033569336,19836000.0,1.0,-0.06696416185545218,18.938182883220495,18.292121071857633,50.94992108008881,-39.786786361796864,18.258099724336375,18.806090037027996,18.754433345794677,12.25,25.531051497179273 44203,2014-09-02,CVX,129.1999969482422,129.3800048828125,127.05999755859375,86.91585540771484,4744500.0,1.0,0.05915557164287577,88.46727757078567,84.49543757814011,50.889440488452664,-18.701618674544946,5.237165386783609,87.35012868245443,87.50397198994955,12.25,25.531051497179273 44204,2014-09-02,DIS,90.18000030517578,90.93000030517578,90.1500015258789,83.5647201538086,5602000.0,1.0,1.008844262349612,84.89156232476381,78.77287554144712,62.3250883364712,101.74446941568341,39.4363298020034,81.0703503926595,79.64263114929199,12.25,25.531051497179273 44205,2014-09-02,GS,179.25999450683594,180.22000122070312,178.3800048828125,151.8793487548828,1986300.0,1.0,1.865714475349904,152.6069363145809,141.149754664423,64.48238688820919,146.91236093345867,33.05212834363868,146.92501576741537,144.08350067138673,12.25,25.531051497179273 44206,2014-09-02,HD,93.04000091552734,93.30999755859375,89.8499984741211,74.08126831054688,20753200.0,1.0,2.4816980413701515,78.01831048204018,62.44428107069421,70.67708521639229,106.9731789017952,38.98482560363142,68.60683848063151,66.76323318481445,12.25,25.531051497179273 44207,2014-09-02,HON,90.74171447753906,91.3232650756836,90.62730407714844,75.6617431640625,1754619.0,1.0,0.44741120876000195,77.4836163971279,71.47953744198342,55.314088584389395,52.591762311447454,9.09370332960031,74.44934514363607,74.52580210367839,12.25,25.531051497179273 44208,2014-09-02,IBM,184.2064971923828,184.48374938964844,182.53346252441406,123.83304595947266,2802966.0,1.0,0.659491912801542,125.5956884390977,119.04183444908588,54.81601503370739,35.50175603456373,22.604497904256224,122.9358029683431,121.07759373982748,12.25,25.531051497179273 44209,2014-09-02,INTC,34.7599983215332,34.90999984741211,34.43000030517578,26.79104995727539,32094800.0,1.0,0.4365147204877573,27.742906388209185,25.047942915990035,64.14186256096765,69.882174078682,25.388829954985088,26.37949867248535,25.044804509480795,12.25,25.531051497179273 44210,2014-09-02,JNJ,103.30000305175781,103.70999908447266,103.0199966430664,81.03424835205078,4644800.0,1.0,0.43940593841432474,82.22336136772658,77.35772536323044,55.138394892864625,97.5464864337302,7.202520825657496,79.55354537963868,80.30890884399415,12.25,25.531051497179273 44211,2014-09-02,JPM,59.459999084472656,59.709999084472656,59.150001525878906,46.0364990234375,8671100.0,1.0,0.48729878277467975,46.671603993692585,42.36394288130741,59.577834642952965,90.34487162778592,19.63147912840244,44.68172098795573,44.35341892242432,12.25,25.531051497179273 44212,2014-09-02,KO,41.52000045776367,41.84000015258789,41.310001373291016,31.030179977416992,9798100.0,1.0,0.20580154676490636,31.708240014584096,28.961554258792372,56.0093452639782,89.58616285473397,24.520798023592484,30.223862584431966,30.661458651224773,12.25,25.531051497179273 44213,2014-09-02,MCD,93.23999786376953,93.69999694824219,92.69000244140625,73.49789428710938,6727100.0,1.0,-0.4493206359805839,74.60101765059513,73.05376826859434,37.86970335905071,-115.49583478845918,39.70701241635898,74.17298838297526,76.59537862141927,12.25,25.531051497179273 44214,2014-09-02,MMM,143.3000030517578,144.61000061035156,143.3000030517578,107.62023162841797,1578800.0,1.0,0.47337206884292016,109.55051154620611,102.7238765763525,55.6170661635617,42.80811598631556,2.375859278533736,106.24309946695963,106.65550231933594,12.25,25.531051497179273 44215,2014-09-02,MRK,56.9942741394043,57.347328186035156,56.9370231628418,42.877193450927734,6345116.0,1.0,0.4668597663577785,44.120880701369224,39.641312215500896,57.09028388798014,104.24390539031741,41.139128295847016,41.7405398050944,41.77004903157552,12.25,25.531051497179273 44216,2014-09-02,MSFT,45.43000030517578,45.459999084472656,44.849998474121094,38.842185974121094,22976800.0,1.0,0.5021332211384788,39.899532820416425,36.38984401063826,61.889416834511614,78.84354673016959,32.803143882461335,37.96951154073079,36.991608174641925,12.25,25.531051497179273 44217,2014-09-02,NKE,39.17499923706055,39.7599983215332,39.17499923706055,35.957759857177734,8164200.0,1.0,0.25920991569253715,36.41878305376473,34.29061369000969,56.3324277287733,79.15470983059453,14.334994635979726,35.295199966430665,34.98827997843424,12.25,25.531051497179273 44218,2014-09-02,PG,83.20999908447266,83.48999786376953,82.70999908447266,63.71485137939453,5528900.0,1.0,0.649838138764153,64.9164583887823,61.289333466076094,59.24531144749147,83.32844567635365,31.006414096641144,62.34376462300619,61.696978123982746,12.25,25.531051497179273 44219,2014-09-02,TRV,94.91999816894531,95.33999633789062,94.3499984741211,76.35079956054688,2465700.0,1.0,0.5223312954049817,77.71486352276632,71.73058401751688,56.94978520834712,126.49785241988218,27.85197540684001,74.35532099405924,75.5158213297526,12.25,25.531051497179273 44220,2014-09-02,UNH,87.12000274658203,87.22000122070312,85.76000213623047,75.01702117919922,3726100.0,1.0,0.9178860871273002,76.15084245123539,67.8828848131689,60.510340319094965,109.26281211365044,30.618335172378046,72.3288942972819,71.67051811218262,12.25,25.531051497179273 44221,2014-09-02,V,53.352500915527344,53.74250030517578,53.1775016784668,50.44679260253906,8066400.0,1.0,0.09254329034968833,51.38917492974568,48.748863324038496,51.30583497623953,2.6919785264140645,25.066675612180845,50.23666445414225,50.2043711344401,12.25,25.531051497179273 44222,2014-09-02,VZ,49.81999969482422,50.0,49.5,31.752729415893555,8724400.0,1.0,-0.03957713800496521,31.784876118390088,30.80251439979839,53.422803405519765,2.781234647252654,5.406880566043068,31.7080685933431,31.579579448699953,12.25,25.531051497179273 44223,2014-09-02,WBA,60.22999954223633,60.7400016784668,59.9900016784668,45.06920623779297,5430800.0,1.0,-1.596421511653709,49.00625562899012,43.27258538968664,37.434338190202844,-66.32659045442303,49.735323206897924,48.58754425048828,51.607824643452965,12.25,25.531051497179273 44224,2014-09-02,WMT,75.41999816894531,75.94000244140625,75.41000366210938,62.64134216308594,4532400.0,1.0,0.19501826543025658,63.26779990870392,60.47677711766326,52.55795158323271,59.50907498553409,13.168501239038804,61.85615552266439,62.17739995320638,12.25,25.531051497179273 44225,2014-09-03,AAPL,25.774999618530273,25.799999237060547,24.645000457763672,22.07476806640625,501684000.0,2.0,0.3826266776231755,23.394958443288974,20.828207259530853,57.490577619393186,57.33051841008046,3.587072127096654,21.918438402811685,21.315614573160808,12.359999656677246,24.168412618387638 44226,2014-09-03,AMGN,138.52999877929688,138.85000610351562,137.33999633789062,107.78369903564453,2729300.0,2.0,3.0975386201968718,110.58086116219445,95.66650364493447,67.8946589578649,119.43450146267462,50.48525488852833,101.06682790120443,96.43085428873698,12.359999656677246,24.168412618387638 44227,2014-09-03,AXP,90.12999725341797,90.48999786376953,90.0,78.5334701538086,2930800.0,2.0,-0.1216488732564045,79.02046173369817,74.61289703095028,50.2060917731377,53.87629909264744,7.461346669767778,77.36570281982422,79.84736658732096,12.359999656677246,24.168412618387638 44228,2014-09-03,BA,125.45999908447266,126.23999786376953,125.19999694824219,109.51100158691406,3966500.0,2.0,0.6605044603823842,114.01827937057443,102.73071965286307,49.959309001314786,49.00625556603798,4.2656575094423586,107.5148546854655,109.77221463521322,12.359999656677246,24.168412618387638 44229,2014-09-03,CAT,109.44999694824219,109.66000366210938,108.05000305175781,83.75932312011719,4669000.0,2.0,0.6898045734676685,85.80221301666685,78.6150812948566,56.04638386215605,93.98980855570117,12.704295467673202,81.45054677327474,82.58159459431967,12.359999656677246,24.168412618387638 44230,2014-09-03,CRM,60.0099983215332,60.369998931884766,58.83000183105469,59.029998779296875,3935200.0,2.0,1.3391031677672132,61.63130072738915,50.82969857070655,56.96120087925208,128.1679142909363,32.65858224080307,55.63899981180827,55.694333203633626,12.359999656677246,24.168412618387638 44231,2014-09-03,CSCO,24.940000534057617,25.1299991607666,24.920000076293945,18.76163101196289,22043200.0,2.0,-0.05069465944932361,18.944845309245988,18.290703091632917,52.66095306608074,-6.222280240381668,8.363858836250254,18.78336238861084,18.75977652867635,12.359999656677246,24.168412618387638 44232,2014-09-03,CVX,128.4499969482422,128.8800048828125,127.66999816894531,87.13394927978516,3846300.0,2.0,0.05080442149625242,88.37099610360987,84.86111830679052,51.56093708734464,-11.599791918284073,5.2371653867836025,87.26829172770182,87.55551630655924,12.359999656677246,24.168412618387638 44233,2014-09-03,DIS,91.05999755859375,91.16000366210938,90.66999816894531,83.69354248046875,3684000.0,2.0,1.0160504865309576,85.04076868806915,79.00928014005585,62.647274588817915,104.83764157145465,41.715443930452665,81.2154530843099,79.7263796488444,12.359999656677246,24.168412618387638 44234,2014-09-03,GS,180.47999572753906,182.07000732421875,179.42999267578125,151.73574829101562,2397700.0,2.0,1.9407864681259923,153.09545913845332,141.56554092258185,64.12793773680042,154.97897344189292,40.41954862209974,147.0692357381185,144.2822270711263,12.359999656677246,24.168412618387638 44235,2014-09-03,HD,91.11000061035156,91.30999755859375,88.9800033569336,72.3338851928711,15410400.0,2.0,2.2606360469139446,77.99830650050865,63.226006853983534,63.440882710784535,74.2642295969885,28.966709614561015,68.84699834187826,66.88236999511719,12.359999656677246,24.168412618387638 44236,2014-09-03,HON,91.38999938964844,91.4758071899414,90.81797790527344,75.63005828857422,1407639.0,2.0,0.4401340748808593,77.45734592993936,71.87429622093954,55.16683788739608,61.87684004916313,11.15114788453989,74.4157834370931,74.52715695699057,12.359999656677246,24.168412618387638 44237,2014-09-03,IBM,183.92926025390625,184.46463012695312,183.4225616455078,124.08515930175781,1906649.0,2.0,0.6586840115670185,125.72489458601116,119.29726422746539,55.37365967926967,48.265842174096925,22.604497904256235,122.91427714029948,121.15112508138021,12.359999656677246,24.168412618387638 44238,2014-09-03,INTC,34.81999969482422,34.880001068115234,34.45000076293945,26.79104995727539,26668800.0,2.0,0.4058230751513143,27.741921173037568,25.18454977422806,64.14186256096765,68.23901294691315,25.388829954985106,26.379754130045573,25.1332093556722,12.359999656677246,24.168412618387638 44239,2014-09-03,JNJ,103.81999969482422,104.0999984741211,103.54000091552734,81.3478775024414,4725800.0,2.0,0.46814671128541363,82.29517671959783,77.64738614661312,56.183910815114984,116.2600215876199,13.274942510120297,79.60524927775064,80.32502683003743,12.359999656677246,24.168412618387638 44240,2014-09-03,JPM,60.02000045776367,60.369998931884766,59.459999084472656,46.059661865234375,11791800.0,2.0,0.509039395021702,46.83047367666213,42.48590701486619,59.68370006497139,104.9600388524211,29.235143653326983,44.70820999145508,44.38786252339681,12.359999656677246,24.168412618387638 44241,2014-09-03,KO,41.689998626708984,41.849998474121094,41.65999984741211,31.134498596191406,8635400.0,2.0,0.21923057218869246,31.73888980867776,29.124656944251925,56.94393995245444,99.41180855224268,24.815026709946352,30.238518269856772,30.676056830088296,12.359999656677246,24.168412618387638 44242,2014-09-03,MCD,93.2699966430664,93.48999786376953,93.04000091552734,73.7671890258789,4855300.0,2.0,-0.4393803985391571,74.59071493320019,73.10442819424122,39.63286117514231,-97.67512669734339,39.70701241635899,74.11210606892904,76.49806226094564,12.359999656677246,24.168412618387638 44243,2014-09-03,MMM,144.47000122070312,144.72000122070312,143.5500030517578,107.32178497314453,1533600.0,2.0,0.4505720560839279,109.56617357051816,103.07151869022404,54.4566437271697,45.354483426283956,0.964886097397684,106.23216145833334,106.6475596110026,12.359999656677246,24.168412618387638 44244,2014-09-03,MRK,57.36641311645508,58.07251739501953,57.30915832519531,43.372013092041016,9532818.0,2.0,0.49390996969629697,44.22440490833419,39.856911467398234,59.42929099257518,130.40487670447274,49.835458626521465,41.78954391479492,41.80558865865071,12.359999656677246,24.168412618387638 44245,2014-09-03,MSFT,44.529998779296875,45.11000061035156,44.529998779296875,38.73019027709961,33684500.0,2.0,0.47312587339630596,39.90424175408072,36.57011890265756,60.94124681546998,55.509621408372446,20.998780234645118,37.98123397827148,37.04826412200928,12.359999656677246,24.168412618387638 44246,2014-09-03,NKE,39.89500045776367,39.939998626708984,39.27000045776367,35.74913787841797,4409600.0,2.0,0.2449658708589908,36.44526006258471,34.36081522428053,54.7817348147559,77.28609068865629,19.2209788056863,35.32561772664388,35.00627740224203,12.359999656677246,24.168412618387638 44247,2014-09-03,PG,83.26000213623047,83.4800033569336,82.7699966430664,63.6534423828125,5851800.0,2.0,0.6095635285240704,64.76095954362668,61.712807164747346,58.82145607956202,78.06317644395922,31.006414096641155,62.41542905171712,61.74106114705403,12.359999656677246,24.168412618387638 44248,2014-09-03,TRV,95.04000091552734,95.31999969482422,94.37000274658203,76.3104019165039,1575700.0,2.0,0.5297367337140741,77.71611616194377,72.16148927628865,56.74377327398377,115.13743067012723,27.85197540684001,74.43178990681966,75.51326332092285,12.359999656677246,24.168412618387638 44249,2014-09-03,UNH,86.77999877929688,87.3499984741211,86.41999816894531,75.36437225341797,2824400.0,2.0,0.9888667839453262,76.57929475438681,67.95808088648232,61.32636584017932,120.23522263348738,31.648267257661004,72.35031356811524,71.77765947977701,12.359999656677246,24.168412618387638 44250,2014-09-03,V,53.76750183105469,54.040000915527344,53.57749938964844,50.48672103881836,7788400.0,2.0,0.09212868539995611,51.41451867959673,48.835358105681586,51.50211892570038,36.53763710986573,15.716562397681608,50.190154774983725,50.21503836313884,12.359999656677246,24.168412618387638 44251,2014-09-03,VZ,49.939998626708984,50.0,49.689998626708984,31.82290267944336,9100900.0,2.0,-0.008958167859987043,31.818573930790237,30.78285276598711,54.103307864398005,12.841171037702113,5.4068805660430606,31.684675852457683,31.588490772247315,12.359999656677246,24.168412618387638 44252,2014-09-03,WBA,59.91999816894531,60.43000030517578,59.81999969482422,45.2269172668457,5032700.0,2.0,-1.5377872495080283,47.09203681972384,44.54665527317167,37.96798691032701,-65.37252161458494,50.6717793004355,48.281042861938474,51.428929011027016,12.359999656677246,24.168412618387638 44253,2014-09-03,WMT,75.94999694824219,76.33000183105469,75.87999725341797,62.85639572143555,4709400.0,2.0,0.2229091078797154,63.23819057433625,60.7668795397995,53.76941594946287,90.7324892935233,22.212671887232343,61.852617518107095,62.17056490580241,12.359999656677246,24.168412618387638 44254,2014-09-04,AAPL,24.712499618530273,25.022499084472656,24.447500228881836,21.891817092895508,342872000.0,3.0,0.3089210134018998,23.346696697399974,20.957458843066338,55.52236923109908,9.086594379210222,2.5636426610551624,21.92893231709798,21.331740029652913,12.640000343322754,29.502204064959052 44255,2014-09-04,AMGN,138.74000549316406,139.5,137.52999877929688,107.3403549194336,2975400.0,3.0,3.0087713745922713,110.90387489656268,96.24017493864238,66.78613990540124,112.4728225133928,52.6076206622004,101.49679489135742,96.70918057759603,12.640000343322754,29.502204064959052 44256,2014-09-04,AXP,90.11000061035156,90.45999908447266,89.41999816894531,78.10657501220703,2594100.0,3.0,-0.0766369014421997,79.10818389978911,74.80832916173432,48.66311114940029,47.03989796819053,0.7238682072525567,77.26028442382812,79.76941947937011,12.640000343322754,29.502204064959052 44257,2014-09-04,BA,126.37999725341797,126.75,125.26000213623047,109.09361267089844,2975300.0,3.0,0.5619202140395316,113.7093660345422,103.65875225159061,49.11779985799026,51.85399178067568,0.035883839696898547,107.5007314046224,109.61332206726074,12.640000343322754,29.502204064959052 44258,2014-09-04,CAT,108.30000305175781,109.48999786376953,108.16000366210938,84.03736877441406,4604000.0,3.0,0.6992691476939115,85.68372344429481,79.299637609172,56.84008471959196,96.44699936620796,12.704295467673205,81.46187362670898,82.58412869771321,12.640000343322754,29.502204064959052 44259,2014-09-04,CRM,59.18000030517578,59.869998931884766,58.849998474121094,59.08000183105469,4244200.0,3.0,1.3248076242688072,61.915980416340076,51.06401912589625,57.051881109744755,110.3540523310364,32.65858224080306,55.82166659037272,55.79466654459635,12.640000343322754,29.502204064959052 44260,2014-09-04,CSCO,25.079999923706055,25.139999389648438,24.829999923706055,18.664222717285156,20268900.0,3.0,-0.04514064364161641,18.94357113299393,18.290478091859583,51.16083294176098,-15.927348039763455,13.706964037665404,18.76413084665934,18.76101770401001,12.640000343322754,29.502204064959052 44261,2014-09-04,CVX,128.2100067138672,128.4600067138672,126.19999694824219,86.41158294677734,5191200.0,3.0,-0.013942134915495785,88.26636095193827,85.11088437887229,49.253431713916314,-41.614364887235496,17.946203067616317,87.13309377034506,87.58409716288249,12.640000343322754,29.502204064959052 44262,2014-09-04,DIS,90.87000274658203,91.19999694824219,90.01000213623047,82.95729064941406,5458700.0,3.0,0.951385125944654,85.01992417618452,79.35683592513384,59.63222616869786,80.91982335057013,27.049873171418714,81.34122899373372,79.80905456542969,12.640000343322754,29.502204064959052 44263,2014-09-04,GS,179.92999267578125,181.60000610351562,179.5500030517578,152.14125061035156,1678500.0,3.0,2.0098340951412013,153.55163418165648,142.02727969773804,64.69484460670026,143.5285984424522,40.419548622099754,147.176437886556,144.48265889485677,12.640000343322754,29.502204064959052 44264,2014-09-04,HD,89.0,90.75,89.0,73.08973693847656,8452200.0,3.0,2.121972959204072,77.99748661814074,64.02451045217175,65.04244866268485,69.41357522526087,28.966709614561015,69.0994150797526,67.01235237121583,12.640000343322754,29.502204064959052 44265,2014-09-04,HON,91.02772521972656,91.54254150390625,90.39849853515625,75.2576675415039,2644830.0,3.0,0.3997104593986478,77.19864188394162,72.5178665999451,53.437276244503295,53.79869609101349,4.217536160891025,74.38531595865885,74.52848256429037,12.640000343322754,29.502204064959052 44266,2014-09-04,IBM,183.26004028320312,184.216064453125,181.70172119140625,123.26422119140625,2996790.0,3.0,0.5850567295852329,125.70385095096657,119.62278555416037,53.163496270011656,22.202451745709165,5.519773848604325,122.87524210611979,121.2316453297933,12.640000343322754,29.502204064959052 44267,2014-09-04,INTC,34.529998779296875,35.09000015258789,34.52000045776367,27.05454444885254,27632400.0,3.0,0.39817165348759076,27.755130409979202,25.330986380792282,65.69113602275196,88.59717670059504,30.601389094691157,26.3962345123291,25.221771589914958,12.640000343322754,29.502204064959052 44268,2014-09-04,JNJ,103.98999786376953,104.0999984741211,103.76000213623047,81.41058349609375,6147700.0,3.0,0.49033159309929886,82.40966156408567,77.83134337976199,56.39410318899932,113.03568933181941,13.274942510120297,79.66631164550782,80.3307684580485,12.640000343322754,29.502204064959052 44269,2014-09-04,JPM,59.630001068115234,60.13999938964844,59.43000030517578,46.06736755371094,9811900.0,3.0,0.5208863182843473,46.96461694903193,42.6202524357337,59.72000509740557,96.16705027390097,28.489140141641332,44.72646942138672,44.41630516052246,12.640000343322754,29.502204064959052 44270,2014-09-04,KO,41.79999923706055,42.16999816894531,41.72999954223633,31.201574325561523,16785300.0,3.0,0.23260430473897742,31.81316018481178,29.195702119875715,57.54391019183708,106.12982115843728,33.66220727573231,30.26484909057617,30.689800516764322,12.640000343322754,29.502204064959052 44271,2014-09-04,MCD,93.0199966430664,93.2300033569336,92.80000305175781,73.66423797607422,4849800.0,3.0,-0.43479789855048523,74.57898898385274,73.14307369925272,39.19299318461178,-114.41273905030718,42.71345283097689,74.07187220255534,76.40557390848795,12.640000343322754,29.502204064959052 44272,2014-09-04,MMM,144.2100067138672,144.64999389648438,143.35000610351562,107.16502380371094,1549800.0,3.0,0.41506890942523,109.48523734584404,103.51714149937081,53.8461826248532,41.14305540435212,3.548468378702132,106.22687708536783,106.64133211771647,12.640000343322754,29.502204064959052 44273,2014-09-04,MRK,57.79580307006836,58.20610809326172,57.17557144165039,43.08515167236328,11327832.0,3.0,0.4865910132527915,44.2191688572767,40.15975646620963,57.54800575202889,113.29470558370528,51.25366645093046,41.836635208129884,41.82982279459635,12.640000343322754,29.502204064959052 44274,2014-09-04,MSFT,44.7400016784668,45.27000045776367,44.720001220703125,38.98863983154297,26475500.0,3.0,0.46562462952660155,39.862365456334715,36.85193088460767,62.3193628132036,72.29397889607016,24.581759698335805,38.000430297851565,37.111510340372725,12.640000343322754,29.502204064959052 44275,2014-09-04,NKE,39.599998474121094,40.11000061035156,39.59000015258789,36.2480354309082,6022800.0,3.0,0.270812468172565,36.548245532721275,34.39445084789396,57.664731993956366,118.45741685174528,23.61920180357332,35.36769104003906,35.03530286153158,12.640000343322754,29.502204064959052 44276,2014-09-04,PG,82.91999816894531,83.75,82.77999877929688,64.26770782470703,7444200.0,3.0,0.6200639856264303,64.85525168098933,61.818922055582945,61.65980240942353,86.9603093813581,35.10124489144181,62.510385258992514,61.79462013244629,12.640000343322754,29.502204064959052 44277,2014-09-04,TRV,94.62999725341797,94.98999786376953,94.08000183105469,76.14077758789062,1491400.0,3.0,0.5159705439675548,77.68782221209534,72.55812886822693,55.86595846340066,95.00648982914414,20.916314817221355,74.49856618245443,75.50195477803548,12.640000343322754,29.502204064959052 44278,2014-09-04,UNH,86.76000213623047,88.44999694824219,86.70999908447266,75.59883117675781,3650100.0,3.0,1.051912579793452,77.0043429430313,68.01583756844332,61.87645739507861,134.55948991083807,39.73955765893134,72.38273213704427,71.88798828125,12.640000343322754,29.502204064959052 44279,2014-09-04,V,53.86000061035156,54.029998779296875,53.5,50.33637619018555,9492400.0,3.0,0.07876063165496561,51.41805707789431,48.92510507725705,50.705966113816956,36.71632423146059,17.43543262860583,50.13910204569499,50.21667321523031,12.640000343322754,29.502204064959052 44280,2014-09-04,VZ,49.93000030517578,49.939998626708984,49.5099983215332,31.7208251953125,9472900.0,3.0,0.006990207939569615,31.87038971534168,30.768677171560178,52.93940109745989,6.518114432263506,0.3360972296126195,31.659369023640952,31.596226914723715,12.640000343322754,29.502204064959052 44281,2014-09-04,WBA,60.27000045776367,62.5,60.08000183105469,46.90923309326172,16255500.0,3.0,-1.3401222517081877,47.075874289226036,44.831116524982946,43.3042659791828,-40.976461892187764,21.26540746546721,48.02962328592936,51.28031317392985,12.640000343322754,29.502204064959052 44282,2014-09-04,WMT,76.16000366210938,76.5999984741211,76.11000061035156,63.311187744140625,5282300.0,3.0,0.27850033830086574,63.426865152895644,60.7733652548192,56.21542368306153,118.87257718090336,27.77952693183608,61.854654184977214,62.176649284362796,12.640000343322754,29.502204064959052 44283,2014-09-05,AAPL,24.700000762939453,24.84749984741211,24.577499389648438,22.081466674804688,233828000.0,4.0,0.2627826845671386,23.286366459122007,21.117967418441467,57.097432876111874,13.149129555622897,2.5636426610551664,21.946932220458983,21.35246928532918,12.09000015258789,25.51230933565649 44284,2014-09-05,AMGN,138.22000122070312,138.3300018310547,135.6300048828125,107.23924255371094,3357100.0,4.0,2.896870450718012,110.9496692618186,97.18467750942165,66.52986224283686,90.04047269719422,34.58240045427999,101.9169418334961,96.99562632242838,12.09000015258789,25.51230933565649 44285,2014-09-05,AXP,89.63999938964844,89.73999786376953,89.0199966430664,78.07168579101562,2571200.0,4.0,-0.04328094229312285,79.0960576054474,75.13323011427916,48.53699512770001,38.005324963206206,6.002140028155691,77.15747833251953,79.69378674825033,12.09000015258789,25.51230933565649 44286,2014-09-05,BA,125.43000030517578,125.55000305175781,124.0999984741211,108.42405700683594,4913800.0,4.0,0.4248663473894396,113.46224852810514,104.32760056247105,47.78219632946454,24.781193657182452,9.083711630155369,107.53084208170573,109.48864669799805,12.09000015258789,25.51230933565649 44287,2014-09-05,CAT,109.0,109.18000030517578,108.19000244140625,83.82110595703125,4305000.0,4.0,0.6814637985051064,85.4483023345121,80.04474728706992,56.026053110999044,84.5198860115832,12.704295467673196,81.55196965535482,82.59098828633627,12.09000015258789,25.51230933565649 44288,2014-09-05,CRM,58.970001220703125,59.88999938964844,58.75,59.810001373291016,2789700.0,4.0,1.3567434710593318,62.25144851821301,51.33455116135242,58.37635060113506,105.57094846557278,31.314804582833645,56.013333257039385,55.90299987792969,12.09000015258789,25.51230933565649 44289,2014-09-05,CSCO,24.860000610351562,25.06999969482422,24.860000610351562,18.731664657592773,19865200.0,4.0,-0.0348947996236717,18.95282013367183,18.29171912719243,52.13737556548666,-8.451652329990825,13.70696403766541,18.743401082356772,18.76288709640503,12.09000015258789,25.51230933565649 44290,2014-09-05,CVX,127.1500015258789,127.44000244140625,126.16000366210938,86.82044982910156,5035500.0,4.0,-0.03189444764622351,88.12056449554852,85.44810386993,50.5492453260306,-48.125818139733184,18.265001205200857,86.98967590332032,87.62129414876303,12.09000015258789,25.51230933565649 44291,2014-09-05,DIS,90.13999938964844,90.94000244140625,90.0999984741211,83.69354248046875,4597100.0,4.0,0.948611725957548,84.81823372933884,80.05825629141312,61.546698099919574,82.57962888929059,27.04987317141871,81.46823221842448,79.91074930826822,12.09000015258789,25.51230933565649 44292,2014-09-05,GS,179.5800018310547,179.91000366210938,177.8800048828125,151.86245727539062,2562800.0,4.0,2.018787222405308,153.7106969670816,142.8121530695395,63.975754861644695,106.09540387922061,26.10489508751136,147.29006958007812,144.69149856567384,12.09000015258789,25.51230933565649 44293,2014-09-05,HD,89.66000366210938,91.63999938964844,89.27999877929688,74.45513916015625,7746400.0,4.0,2.09807273484509,78.03430462781405,64.92595919664883,67.68768478500412,76.56794562928653,34.48681850898416,69.3924934387207,67.17762552897135,12.09000015258789,25.51230933565649 44294,2014-09-05,HON,90.5605697631836,91.34233093261719,90.09342193603516,75.74890899658203,2017476.0,4.0,0.4026717831792297,76.90511018651645,73.21384809595426,55.34766398579887,55.690751469970074,0.6028463166642154,74.3867317199707,74.54364636739095,12.09000015258789,25.51230933565649 44295,2014-09-05,IBM,182.1510467529297,183.31739807128906,181.73040771484375,123.60032653808594,2364169.0,4.0,0.5475160465188509,125.4566660612533,120.31602070632484,53.942094835450014,20.64902670381353,5.519773848604315,122.81292063395182,121.339617284139,12.09000015258789,25.51230933565649 44296,2014-09-05,INTC,34.91999816894531,35.119998931884766,34.83000183105469,27.124296188354492,20841900.0,4.0,0.39320362253198127,27.72591029206425,25.54000252684444,66.0923214694304,99.81036078514246,31.333942238828698,26.42145563761393,25.315473969777425,12.09000015258789,25.51230933565649 44297,2014-09-05,JNJ,103.91999816894531,104.41999816894531,103.33999633789062,81.86530303955078,5744400.0,4.0,0.5383990100315259,82.4660610883024,78.17959626033043,57.90882276638029,110.67095713724528,4.832997876488806,79.74227142333984,80.35421206156413,12.09000015258789,25.51230933565649 44298,2014-09-05,JPM,59.619998931884766,59.90999984741211,59.220001220703125,46.22167205810547,9600900.0,4.0,0.5365412605838813,47.06103468568395,42.83244294493129,60.45763616938474,88.60679672401346,23.168810945235812,44.74550018310547,44.45536416371663,12.09000015258789,25.51230933565649 44299,2014-09-05,KO,41.86000061035156,41.86000061035156,41.61000061035156,31.17921257019043,12768100.0,4.0,0.238647695285934,31.813296422462944,29.381120768088817,57.268692445086934,87.76802756533131,27.64137105082031,30.286460177103677,30.705760351816814,12.09000015258789,25.51230933565649 44300,2014-09-05,MCD,93.0999984741211,93.12000274658203,92.80000305175781,73.71174621582031,4004600.0,4.0,-0.42246282788389067,74.5497850552876,73.21651285731005,39.513462956363846,-109.28598212909407,42.71345283097689,74.03322194417318,76.3198974609375,12.09000015258789,25.51230933565649 44301,2014-09-05,MMM,143.63999938964844,144.32000732421875,143.14999389648438,107.60529327392578,1989100.0,4.0,0.41764413505819675,109.30421572347745,104.13803510049715,55.30197289664884,42.276394592648096,6.165403243414961,106.22514139811197,106.64936548868815,12.09000015258789,25.51230933565649 44302,2014-09-05,MRK,57.652671813964844,58.377864837646484,57.39503860473633,43.874000549316406,11259922.0,4.0,0.5382397069271931,44.24512987555675,40.53108434258289,61.055116151599655,126.66000620568552,53.076854333123556,41.90763130187988,41.86340840657552,12.09000015258789,25.51230933565649 44303,2014-09-05,MSFT,45.11000061035156,45.93000030517578,45.11000061035156,39.54856872558594,36939400.0,4.0,0.49910801542668537,39.93804547201725,37.03023226846126,65.0806636685258,110.9209722027483,37.15070642200342,38.051703135172524,37.1876558303833,12.09000015258789,25.51230933565649 44304,2014-09-05,NKE,39.77000045776367,41.05500030517578,39.67499923706055,37.209571838378906,12380600.0,4.0,0.36468022828003654,36.843018689799045,34.36817401344802,62.43937346001898,191.87345482643218,42.29026711268046,35.42327601114909,35.0891716003418,12.09000015258789,25.51230933565649 44305,2014-09-05,PG,83.44000244140625,83.80000305175781,83.06999969482422,64.32144165039062,5888900.0,4.0,0.6255110422639873,64.7965877925654,62.15630679971976,61.89746629452129,87.89652340800399,35.85493417507676,62.60022125244141,61.85021769205729,12.09000015258789,25.51230933565649 44306,2014-09-05,TRV,94.23999786376953,94.41999816894531,93.4800033569336,76.10037231445312,1658700.0,4.0,0.49608184877550343,77.60612736561606,72.98797587535074,55.65380373777104,72.54872996778936,7.963295989167013,74.53437652587891,75.49266548156739,12.09000015258789,25.51230933565649 44307,2014-09-05,UNH,86.94999694824219,87.80000305175781,86.73999786376953,76.197998046875,3873500.0,4.0,1.137116613703256,77.30946061381921,68.4479543947257,63.25806985877234,128.81803335188607,39.73955765893134,72.442648824056,72.00311787923177,12.09000015258789,25.51230933565649 44308,2014-09-05,V,53.59000015258789,53.592498779296875,53.275001525878906,50.32462692260742,8202800.0,4.0,0.06645226470715926,51.35938713540328,49.11457602987993,50.642676348655584,20.28223918546485,22.35002132000513,50.07562128702799,50.22424786885579,12.09000015258789,25.51230933565649 44309,2014-09-05,VZ,49.72999954223633,50.029998779296875,49.560001373291016,31.861181259155273,11920900.0,4.0,0.030602208796320696,31.944988838822567,30.776377662031926,54.33669010404057,19.48068938890204,2.50308171168456,31.63576323191325,31.60788033803304,12.09000015258789,25.51230933565649 44310,2014-09-05,WBA,62.290000915527344,65.0,61.900001525878906,48.02825927734375,20600400.0,4.0,-1.080717418215066,47.51229175851536,44.65090900137234,46.47276407737018,-4.448213937085854,3.1400607084154895,47.81102256774902,51.15121885935466,12.09000015258789,25.51230933565649 44311,2014-09-05,WMT,76.5199966430664,77.7300033569336,76.4800033569336,64.0968017578125,7841800.0,4.0,0.3815509918490818,63.77028379862941,60.72434320027196,59.99753923905751,173.11059520933352,45.29475135665313,61.900404103597005,62.20212567647298,12.09000015258789,25.51230933565649 44370,2014-09-08,AAPL,24.825000762939453,24.827499389648438,24.512500762939453,21.945362091064453,185426800.0,0.0,0.21278240105558055,23.21412524656402,21.270975499590765,55.63476133872102,2.6350803387415955,4.691850497547732,21.95565897623698,21.376739406585692,12.65999984741211,28.035299833423707 44371,2014-09-08,AMGN,138.0,139.36000061035156,137.66000366210938,108.32035827636719,2512900.0,0.0,2.862428867715394,111.12933215452615,98.01053753541525,67.89262537328513,105.42829180458926,38.77317499662002,102.35816014607748,97.30189692179361,12.65999984741211,28.035299833423707 44372,2014-09-08,AXP,89.4000015258789,89.83000183105469,88.62000274658203,77.47926330566406,3617600.0,0.0,-0.06391289971385561,79.11825095890201,75.23823478938901,46.42363713787021,30.16157602045804,11.057054645488181,77.07035497029622,79.61291414896647,12.65999984741211,28.035299833423707 44373,2014-09-08,BA,125.9000015258789,128.25,125.9000015258789,111.28488159179688,6103500.0,0.0,0.5408601071061554,113.48794799305534,104.94101929210092,53.384847227211566,83.29467672406902,11.084403651807124,107.69088643391927,109.43916575113933,12.65999984741211,28.035299833423707 44374,2014-09-08,CAT,108.2300033569336,108.45999908447266,107.5199966430664,83.3345947265625,3496900.0,0.0,0.6209377566986376,85.24022457944635,80.61038119447944,54.218994328152945,61.486653257036075,4.451384055989458,81.63073984781902,82.61583099365234,12.65999984741211,28.035299833423707 44375,2014-09-08,CRM,59.81999969482422,61.0,59.77000045776367,60.36000061035156,3976900.0,0.0,1.4101775526002314,62.651263828609615,51.52673604932008,59.35333029419775,118.74369429234542,38.68459603942524,56.19566663106283,56.02499987284342,12.65999984741211,28.035299833423707 44376,2014-09-08,CSCO,24.93000030517578,25.09000015258789,24.809999465942383,18.694202423095703,14188500.0,0.0,-0.029458207778905177,18.945852614220296,18.292693185035073,51.54513585725748,-7.850463538207813,16.78718065711455,18.7179261525472,18.768841552734376,12.65999984741211,28.035299833423707 44377,2014-09-08,CVX,126.68000030517578,126.75,125.69000244140625,86.0094985961914,4200800.0,0.0,-0.11028744688228187,88.13564672426199,85.39401254697825,48.03267708101649,-79.48466682602658,22.068687363689502,86.84805755615234,87.63450139363607,12.65999984741211,28.035299833423707 44378,2014-09-08,DIS,90.76000213623047,90.83999633789062,90.16000366210938,83.34384155273438,4331200.0,0.0,0.9077320738867627,84.70401297356602,80.51391534064297,60.14514854236352,72.68272316579873,27.04987317141872,81.60106480916342,80.02977689107259,12.65999984741211,28.035299833423707 44379,2014-09-08,GS,179.5800018310547,180.9199981689453,179.22000122070312,152.16664123535156,1746400.0,0.0,2.02706104572988,154.11576031210018,143.11529895303653,64.42210010335437,117.46037779921414,30.67385188718586,147.43798268636067,144.89796803792316,12.65999984741211,28.035299833423707 44380,2014-09-08,HD,91.37999725341797,91.77999877929688,90.56999969482422,73.81307983398438,4885900.0,0.0,2.0042194192584475,78.05623262104328,65.61959745708171,65.2845844984142,74.88759941741962,35.33185650220915,69.66875305175782,67.35079682668051,12.65999984741211,28.035299833423707 44381,2014-09-08,HON,91.08492279052734,91.17073059082031,90.55104064941406,75.45573425292969,2120899.0,0.0,0.3770158973805877,76.7821804023891,73.57191887129254,53.98033345738785,56.790046530891644,0.6028463166642247,74.38494542439778,74.57035128275554,12.65999984741211,28.035299833423707 44382,2014-09-08,IBM,182.3613739013672,182.7915802001953,181.1759033203125,122.91511535644531,2640313.0,0.0,0.45720361029302126,125.34414368452754,120.65544432816777,52.11498756200225,4.988258143635577,0.3698972535834188,122.74575475056966,121.44720115661622,12.65999984741211,28.035299833423707 44383,2014-09-08,INTC,34.959999084472656,35.560001373291016,34.880001068115234,27.380043029785156,24859600.0,0.0,0.4052317950594393,27.671797670406164,25.805685506778893,67.53234074175893,119.57211135334055,41.08457063472422,26.45520165761312,25.413053925832113,12.65999984741211,28.035299833423707 44384,2014-09-08,JNJ,104.41999816894531,104.58000183105469,103.83000183105469,81.57522583007812,4900300.0,0.0,0.5467830036241281,82.53778412788147,78.39396254570251,56.61110020055465,108.00486946106065,7.636164671368155,79.81089833577474,80.38307456970215,12.65999984741211,28.035299833423707 44385,2014-09-08,JPM,59.84000015258789,60.220001220703125,59.7400016784668,46.20624542236328,8090000.0,0.0,0.5414614836302007,47.14875036467355,43.01861604462821,60.34334962865955,100.38928323557447,27.881091507790735,44.76813163757324,44.4971030553182,12.65999984741211,28.035299833423707 44386,2014-09-08,KO,41.66999816894531,41.939998626708984,41.630001068115234,31.134498596191406,9097700.0,0.0,0.23709598687367262,31.781861733253667,29.586186362449457,56.70767093789537,84.72661139186718,29.89188650784758,30.30583521525065,30.72265157699585,12.65999984741211,28.035299833423707 44387,2014-09-08,MCD,92.80000305175781,92.81999969482422,92.19999694824219,73.26031494140625,5251900.0,0.0,-0.4439958191623674,74.57154428957132,73.17499730588766,37.5672566001006,-152.69927683931343,49.856393567173555,73.96983947753907,76.2353343963623,12.65999984741211,28.035299833423707 44388,2014-09-08,MMM,144.41000366210938,145.4499969482422,144.11000061035156,108.12024688720703,2446100.0,0.0,0.4559812053736181,109.32997183220085,104.47605386359992,56.945156148484735,78.00901929326116,8.781415351398628,106.24081878662109,106.68254814147949,12.65999984741211,28.035299833423707 44389,2014-09-08,MRK,58.41603088378906,58.520992279052734,58.04389190673828,43.780765533447266,8824579.0,0.0,0.5651338707118541,44.29267187822826,40.80625046979419,60.44457190812282,129.35528715634757,54.58977423209789,41.97695325215658,41.89627672831217,12.65999984741211,28.035299833423707 44390,2014-09-08,MSFT,46.02000045776367,46.79999923706055,45.9900016784668,40.03096389770508,45736700.0,0.0,0.5581352629484826,40.06671861623449,37.20634656931238,67.22147422150144,155.91549807540412,49.10304464866814,38.116201909383136,37.27583637237549,12.65999984741211,28.035299833423707 44391,2014-09-08,NKE,40.959999084472656,41.39500045776367,40.54499816894531,37.37285232543945,11728200.0,0.0,0.44709266917499235,37.146141495139204,34.3177703243188,63.169071089427135,219.80465640514132,47.24958477875499,35.49756774902344,35.148549779256186,12.65999984741211,28.035299833423707 44392,2014-09-08,PG,83.56999969482422,83.5999984741211,83.12999725341797,63.97591018676758,4899600.0,0.0,0.595086584784859,64.74787664883104,62.38699464328322,59.446169943526165,75.69886838306611,35.854934175076764,62.69645640055339,61.90386498769124,12.65999984741211,28.035299833423707 44393,2014-09-08,TRV,93.73999786376953,94.0199966430664,93.0999984741211,75.78350067138672,1408900.0,0.0,0.4495686733373816,77.50000250178176,73.36371057194872,53.99042634290263,53.16505470989407,0.6627144087557938,74.58062744140625,75.47674853006998,12.65999984741211,28.035299833423707 44394,2014-09-08,UNH,87.69999694824219,88.0,87.41999816894531,76.33692932128906,2298000.0,0.0,1.2019961537430817,77.61764855242676,68.81621527813964,63.57471399287438,129.647235111044,41.186021223116605,72.53614095052083,72.12570037841797,12.65999984741211,28.035299833423707 44395,2014-09-08,V,53.502498626708984,54.05500030517578,53.375,50.69111251831055,10266400.0,0.0,0.08528698467926432,51.36164176899479,49.24647438090756,52.553615754412185,61.88085820202885,8.198244387178077,50.0866512298584,50.24148712158203,12.65999984741211,28.035299833423707 44396,2014-09-08,VZ,49.869998931884766,49.880001068115234,49.349998474121094,31.599597930908203,9005900.0,0.0,0.02788585041882996,31.963960428924892,30.810357503204017,51.39464836948613,4.566653919210682,4.254621608181334,31.59854679107666,31.618645477294923,12.65999984741211,28.035299833423707 44397,2014-09-08,WBA,64.30999755859375,65.19000244140625,62.83000183105469,47.28474807739258,8897600.0,0.0,-0.9244755797967272,47.6606823137325,44.69707639903606,44.75366007895457,4.053356392532376,4.698298510649559,47.56241035461426,51.03712056477865,12.65999984741211,28.035299833423707 44398,2014-09-08,WMT,77.12999725341797,77.31999969482422,76.43000030517578,63.28635787963867,5938900.0,0.0,0.3932897302237208,63.895647626258054,60.752789873741946,54.93359788378204,132.87860077535063,43.64684940094355,61.92954495747884,62.21998252868652,12.65999984741211,28.035299833423707 44399,2014-09-09,AAPL,24.770000457763672,25.770000457763672,24.03499984741211,21.86281394958496,759385200.0,1.0,0.16459848216291562,23.17513393225826,21.35458942589604,54.7547069925582,18.02013243179644,21.787645955544466,21.951643880208334,21.403370793660482,13.5,25.73765545075823 44400,2014-09-09,AMGN,138.66000366210938,138.97999572753906,137.07000732421875,106.85812377929688,3122500.0,1.0,2.686178962545739,110.9665831886781,99.00394446024768,64.2333782660879,87.97661710118979,33.53510326337677,102.75553995768229,97.58598988850912,13.5,25.73765545075823 44401,2014-09-09,AXP,88.8499984741211,88.9000015258789,87.75,76.58189392089844,4014300.0,1.0,-0.1509342087317549,79.06471631202339,75.3745415004766,43.458544076514464,-11.789813960124587,20.941966898276696,76.95535176595052,79.51578241984049,13.5,25.73765545075823 44402,2014-09-09,BA,127.80999755859375,128.67999267578125,127.62000274658203,111.48487854003906,4866400.0,1.0,0.641528933443638,113.44108825001979,105.63221649851536,53.74376965329826,95.67860993777394,13.797630422113972,107.86163126627604,109.39157740275066,13.5,25.73765545075823 44403,2014-09-09,CAT,107.81999969482422,108.19999694824219,107.19000244140625,82.9407730102539,3578500.0,1.0,0.5350248775527433,85.1024017323784,80.97216110331497,52.793093216089524,48.52842126094666,0.5739564880687184,81.71440149943034,82.63257522583008,13.5,25.73765545075823 44404,2014-09-09,CRM,60.5,60.93000030517578,59.58000183105469,59.65999984741211,4419500.0,1.0,1.3801309453382373,62.900952390469264,51.75604757901316,57.57409976781967,99.77077227660682,36.014250793203836,56.38433329264323,56.114166514078775,13.5,25.73765545075823 44405,2014-09-09,CSCO,24.8799991607666,24.969999313354492,24.600000381469727,18.62676429748535,19075800.0,1.0,-0.030242743188203747,18.90338847286624,18.307434204746066,50.4773600924132,-45.58453660802666,28.280464495969902,18.6914519627889,18.77317632039388,13.5,25.73765545075823 44406,2014-09-09,CVX,124.48999786376953,125.79000091552734,124.26000213623047,85.30757141113281,6721600.0,1.0,-0.22644381777693923,88.22196456160046,85.20862931046986,45.98288038307749,-138.69340605437606,32.31340766699437,86.69047495524089,87.62305844624838,13.5,25.73765545075823 44407,2014-09-09,DIS,90.5,90.54000091552734,89.51000213623047,82.46033477783203,4797700.0,1.0,0.7948801584671656,84.56102277164447,80.85017260189068,56.76657961316619,45.1196662422886,12.984110139094682,81.67622375488281,80.13407936096192,13.5,25.73765545075823 44408,2014-09-09,GS,177.92999267578125,178.63999938964844,176.6199951171875,149.87705993652344,2598500.0,1.0,1.827798313149117,154.1365536500579,143.55690795882882,58.753774268805564,58.32044297683465,11.673166607280896,147.49413604736327,145.06726099650066,13.5,25.73765545075823 44409,2014-09-09,HD,90.20999908447266,90.33000183105469,88.77999877929688,72.2770004272461,8103000.0,1.0,1.7853112629848624,77.89148048167198,66.3099195122245,60.01156973203403,46.60410605159622,15.049314377159337,69.89273122151693,67.50321852366129,13.5,25.73765545075823 44410,2014-09-09,HON,90.60823822021484,90.83705139160156,89.93135070800781,74.83776092529297,2350086.0,1.0,0.30332163710146176,76.6457567370501,73.84620340699286,51.221093357568776,30.16669926582364,10.239352743444604,74.37806752522786,74.58531163533529,13.5,25.73765545075823 44411,2014-09-09,IBM,181.9694061279297,182.35182189941406,181.4340362548828,122.81816101074219,2514166.0,1.0,0.373501456210505,125.26865278111858,120.89384264124472,51.857878679408444,6.953219212720302,0.36989725358340575,122.64579315185547,121.53881657918295,13.5,25.73765545075823 44412,2014-09-09,INTC,35.290000915527344,35.290000915527344,34.849998474121094,27.05454444885254,22333100.0,1.0,0.38407185203579175,27.580816330200257,26.043138061279237,63.95619707945617,88.43734718718221,39.63924601402367,26.478611119588216,25.480701605478924,13.5,25.73765545075823 44413,2014-09-09,JNJ,104.4000015258789,104.4000015258789,103.55000305175781,81.37923431396484,5999400.0,1.0,0.5314858633742858,82.54443254174008,78.64757795630679,55.73805673916434,88.9767593218521,2.01512036163757,79.87299219767253,80.40867055257162,13.5,25.73765545075823 44414,2014-09-09,JPM,59.630001068115234,59.68000030517578,58.779998779296875,45.56587600708008,14868700.0,1.0,0.4880622579187772,47.114440848542145,43.26432082443149,55.812708755609556,59.53540731616936,6.298923271059542,44.76478805541992,44.52816912333171,13.5,25.73765545075823 44415,2014-09-09,KO,41.77000045776367,42.029998779296875,41.75,31.25373649597168,11892500.0,1.0,0.24269016759441797,31.74155308910835,29.80310843280327,57.846836176953396,87.72541650298062,32.419669040883164,30.33713372548421,30.74215097427368,13.5,25.73765545075823 44416,2014-09-09,MCD,92.5999984741211,92.69999694824219,90.95999908447266,72.14358520507812,9795200.0,1.0,-0.5448904685701024,74.83817806461926,72.77850742122058,33.362145621186514,-231.47901665827766,60.68576391237859,73.86766306559245,76.12260602315267,13.5,25.73765545075823 44417,2014-09-09,MMM,144.6999969482422,145.25999450683594,144.25,107.79933166503906,1745400.0,1.0,0.45522092985949314,109.19618578705963,104.96155194487396,55.62681649222669,73.01617804967275,8.781415351398625,106.23565953572592,106.70679677327475,13.5,25.73765545075823 44418,2014-09-09,MRK,58.053436279296875,58.23473358154297,57.700382232666016,43.429378509521484,7800998.0,1.0,0.5517336510195747,44.22092825132179,41.157673967306145,58.17642069704386,102.14151134217504,42.779137023587126,42.03886528015137,41.92400563557943,13.5,25.73765545075823 44419,2014-09-09,MSFT,46.470001220703125,46.970001220703125,46.41999816894531,40.280784606933594,40302400.0,1.0,0.6179498836752657,40.18870953147227,37.414125170065816,68.26382891367689,160.60735139526574,51.047622041564054,38.2041519165039,37.35890630086263,13.5,25.73765545075823 44420,2014-09-09,NKE,41.1349983215332,41.27000045776367,40.755001068115234,37.118858337402344,8119000.0,1.0,0.4863041190450019,37.32382470097627,34.367406835888964,61.254119430777166,188.18822324022182,47.24958477875501,35.553143946329754,35.20482559204102,13.5,25.73765545075823 44421,2014-09-09,PG,83.05000305175781,83.29000091552734,82.83000183105469,63.7225456237793,5202900.0,1.0,0.5442567274926304,64.70799584288497,62.5428208837996,57.712469215496625,58.56996545740468,25.83632341275982,62.79192403157552,61.954812876383464,13.5,25.73765545075823 44422,2014-09-09,TRV,93.4000015258789,93.45999908447266,92.58000183105469,75.4422607421875,2039700.0,1.0,0.3807820181909136,77.33335917133962,73.75130040507639,52.2506734799954,30.872541477099745,8.397979056355279,74.62142791748047,75.44962450663249,13.5,25.73765545075823 44423,2014-09-09,UNH,88.0,88.8499984741211,87.48999786376953,76.90133666992188,4409400.0,1.0,1.2841536883803997,77.89370518397679,69.29475535679468,64.84785698375903,136.05000683380874,46.96914257309215,72.61747614542644,72.26145299275716,13.5,25.73765545075823 44424,2014-09-09,V,53.8224983215332,53.86750030517578,53.5,50.341060638427734,7328800.0,1.0,0.071147233730251,51.3157360245254,49.388713056895504,50.61722754838469,41.632634307211255,8.198244387178082,50.09031155904134,50.254768180847165,13.5,25.73765545075823 44425,2014-09-09,VZ,49.41999816894531,49.52000045776367,48.79999923706055,31.197677612304688,14611400.0,1.0,-0.006622157775993287,31.956841434490055,30.832151065815122,47.32204331906055,-37.61516915611473,19.172928449649167,31.541553179423016,31.621239185333252,13.5,25.73765545075823 44426,2014-09-09,WBA,63.2400016784668,63.7400016784668,62.40999984741211,47.021881103515625,7663400.0,1.0,-0.8124979939970913,47.74345665390419,44.68621749465538,44.15625671533583,-6.425244960062874,0.864036864198845,47.350847498575845,50.91129633585612,13.5,25.73765545075823 44427,2014-09-09,WMT,76.55999755859375,77.0,76.16999816894531,63.460018157958984,5632000.0,1.0,0.41185805479663884,64.02086003003969,60.824390671864606,55.761270671676805,115.10285846904414,35.12818539201005,61.97159487406413,62.24689509073893,13.5,25.73765545075823 44428,2014-09-10,AAPL,24.502500534057617,25.27750015258789,24.440000534057617,22.53438377380371,403478400.0,2.0,0.17854430396915433,23.144105679312826,21.497843592842937,60.07045899321928,40.47266992794703,21.787645955544473,21.974750582377116,21.43779099782308,12.880000114440918,45.70384662106846 44429,2014-09-10,AMGN,137.38999938964844,139.72000122070312,137.27000427246094,108.25814056396484,2330500.0,2.0,2.6291619545652765,110.72228262159778,100.24923990037486,66.04596976948305,96.02895404529501,36.73670318654275,103.18255844116212,97.89173914591471,12.880000114440918,45.70384662106846 44430,2014-09-10,AXP,88.0999984741211,88.66000366210938,88.01000213623047,77.02621459960938,3471000.0,2.0,-0.18194886440437585,79.01341483502961,75.54171898455047,45.24970323063124,3.313906021610456,20.941966898276704,76.85951512654623,79.4330067952474,12.880000114440918,45.70384662106846 44431,2014-09-10,BA,128.47000122070312,128.47000122070312,127.4800033569336,111.49359130859375,3068200.0,2.0,0.7137846856617642,113.15360305545043,106.5936053490906,53.759815000212676,86.88040696808807,12.601765497886614,108.05398559570312,109.3405330657959,12.880000114440918,45.70384662106846 44432,2014-09-10,CAT,105.61000061035156,106.12000274658203,105.37999725341797,81.80551147460938,8154700.0,2.0,0.3710548938678926,84.91190765408597,81.2862147519199,48.953860681728,-1.8594441278107308,17.403503389294002,81.74632136027019,82.62988713582357,12.880000114440918,45.70384662106846 44433,2014-09-10,CRM,59.810001373291016,60.720001220703125,59.5099983215332,60.70000076293945,2744000.0,2.0,1.423825204188283,63.05204926268619,52.39995078309018,59.442692723653316,97.65976818964712,34.99054400419586,56.579999923706055,56.21566651662191,12.880000114440918,45.70384662106846 44434,2014-09-10,CSCO,24.84000015258789,25.0,24.84000015258789,18.679214477539062,15738500.0,2.0,-0.026328701089344264,18.87584771234495,18.318491086178,51.289222039406376,3.624398801530498,25.6305811618481,18.671971066792807,18.780492115020753,12.880000114440918,45.70384662106846 44435,2014-09-10,CVX,124.45999908447266,124.73999786376953,123.01000213623047,84.69425201416016,10941800.0,2.0,-0.3637947290024641,88.3788467193403,84.93324434511281,44.27502646530754,-201.97114219476893,39.71818514833207,86.53091837565104,87.58697764078777,12.880000114440918,45.70384662106846 44436,2014-09-10,DIS,89.54000091552734,89.81999969482422,88.75,82.38670349121094,5078600.0,2.0,0.6915312314026352,84.28093899277778,81.34284869643122,56.49298818199191,21.159538717221366,0.7495328352803823,81.77807159423828,80.22948532104492,12.880000114440918,45.70384662106846 44437,2014-09-10,GS,178.3300018310547,180.17999267578125,178.1199951171875,151.9638671875,2457800.0,2.0,1.81732013171046,154.3502140768203,144.02528183382424,61.91344041776751,91.36569684073149,19.119344221366187,147.63136138916016,145.2718948364258,12.880000114440918,45.70384662106846 44438,2014-09-10,HD,88.66000366210938,89.4000015258789,88.33000183105469,72.53707122802734,6245400.0,2.0,1.614202984907081,77.65635247777672,67.09338964868812,60.56937573133848,37.67818772357922,10.595029716928783,70.12780405680338,67.64878832499186,12.880000114440918,45.70384662106846 44439,2014-09-10,HON,89.93135070800781,90.19828796386719,89.42606353759766,74.75856018066406,2619236.0,2.0,0.23580930383997156,76.39652671916649,74.24508628742531,50.876305244283564,8.613838250593583,17.233396142215405,74.40508499145508,74.59855766296387,12.880000114440918,45.70384662106846 44440,2014-09-10,IBM,181.7590789794922,183.69981384277344,181.73995971679688,123.82015228271484,2891144.0,2.0,0.3835973462894202,125.21698309431265,121.21702035417367,54.269875556442926,47.36776772362489,12.264453690242616,122.60515060424805,121.64938087463379,12.880000114440918,45.70384662106846 44441,2014-09-10,INTC,34.849998474121094,35.130001068115234,34.66999816894531,27.139789581298828,19964200.0,2.0,0.3699168434000377,27.450049918295303,26.32037549674376,64.46598690008665,73.87663228492175,31.030564808840154,26.505888430277505,25.54797379175822,12.880000114440918,45.70384662106846 44442,2014-09-10,JNJ,104.19000244140625,105.33999633789062,103.95999908447266,82.31219482421875,7402200.0,2.0,0.5878683057244416,82.58323028930776,79.00361129394419,58.86215745531164,119.06763183469012,17.48013447100988,79.97007853190104,80.45085372924805,12.880000114440918,45.70384662106846 44443,2014-09-10,JPM,59.150001525878906,59.560001373291016,58.91999816894531,45.6893310546875,9153800.0,2.0,0.4505115605703125,47.057409375240454,43.54277868933474,56.46459873176209,60.606738996741306,6.298923271059545,44.77970441182455,44.563463592529295,12.880000114440918,45.70384662106846 44444,2014-09-10,KO,41.900001525878906,42.189998626708984,41.83000183105469,31.425121307373047,17558000.0,2.0,0.2579790956487358,31.694753006637097,30.035463019669056,59.4339911151908,92.19680931411563,36.753275639559234,30.3823424021403,30.76090497970581,12.880000114440918,45.70384662106846 44445,2014-09-10,MCD,90.83999633789062,93.05999755859375,90.52999877929688,73.65631866455078,12031400.0,2.0,-0.4970555108709931,74.83783743500635,72.79791238188818,42.397530779310834,-166.4235048895594,63.599849742400416,73.81486384073894,76.02710596720378,12.880000114440918,45.70384662106846 44446,2014-09-10,MMM,144.6300048828125,144.99000549316406,144.0,107.93364715576172,1558800.0,2.0,0.46015219554158193,109.01613559417842,105.48449154205204,56.06718735737326,67.91479911983777,5.042681961806167,106.2723154703776,106.73377850850423,12.880000114440918,45.70384662106846 44447,2014-09-10,MRK,57.89122009277344,58.082061767578125,57.58587646484375,43.57280731201172,9655014.0,2.0,0.5463889542967024,44.149434117115284,41.49665734406636,58.82877332243961,92.41663183676589,38.995195281928204,42.090976842244466,41.95615692138672,12.880000114440918,45.70384662106846 44448,2014-09-10,MSFT,46.81999969482422,46.939998626708984,46.279998779296875,40.34970474243164,27302400.0,2.0,0.6632689291428022,40.30750992036804,37.60459182523743,68.54925781741179,145.93277770044986,46.132699419387414,38.296682612101236,37.43927256266276,12.880000114440918,45.70384662106846 44449,2014-09-10,NKE,40.8650016784668,41.30500030517578,40.75,37.40460205078125,6742400.0,2.0,0.5342777834686032,37.51123382747234,34.45081565678059,62.5744950517947,177.98509207774723,47.77747685767512,35.62276611328125,35.26639124552409,12.880000114440918,45.70384662106846 44450,2014-09-10,PG,83.19999694824219,83.95999908447266,83.1500015258789,64.22162628173828,6715300.0,2.0,0.5380431114171813,64.68921191611994,62.73206646522771,60.084601200646595,79.13125623629351,36.93873774858717,62.919640096028644,62.01344401041667,12.880000114440918,45.70384662106846 44451,2014-09-10,TRV,93.04000091552734,93.54000091552734,92.87000274658203,75.70227813720703,1456500.0,2.0,0.3432920718162791,77.18310120694312,74.11377303011741,53.43347121711004,37.503948478872076,6.816748358263103,74.69135818481445,75.42616106669108,12.880000114440918,45.70384662106846 44452,2014-09-10,UNH,88.44000244140625,88.5,86.69000244140625,76.08598327636719,3355800.0,2.0,1.2688454611787137,77.92781166005709,69.90331703256986,61.628759565609734,108.41313112580809,33.73876869535823,72.71447143554687,72.4006940205892,12.880000114440918,45.70384662106846 44453,2014-09-10,V,53.51750183105469,54.662498474121094,53.5099983215332,50.95189666748047,12646800.0,2.0,0.10798594702819031,51.29907460660698,49.5693576291108,53.69697217584806,100.01980817114547,11.832451627240589,50.119960403442384,50.28233311971029,12.880000114440918,45.70384662106846 44454,2014-09-10,VZ,49.029998779296875,49.06999969482422,48.369998931884766,31.101974487304688,14370300.0,2.0,-0.041217317669076436,31.95958281923902,30.823667035802483,46.41603568788939,-74.69762566892811,28.48543497031249,31.473075294494627,31.620870272318523,12.880000114440918,45.70384662106846 44455,2014-09-10,WBA,62.689998626708984,63.56999969482422,62.560001373291016,47.55512237548828,5923300.0,2.0,-0.6729692655465982,47.91178166308426,44.63043521008468,45.67794699537013,4.23304803173573,0.8640368641988454,47.189177831014,50.791496467590335,12.880000114440918,45.70384662106846 44456,2014-09-10,WMT,76.79000091552734,77.08000183105469,76.37000274658203,63.26982116699219,6697100.0,2.0,0.40653993881743844,64.07844593451333,60.95617549493004,54.62463638024947,109.35910988551005,36.369347386048986,62.01469891866048,62.26981652577718,12.880000114440918,45.70384662106846 44457,2014-09-11,AAPL,25.102500915527344,25.360000610351562,24.905000686645508,22.630313873291016,249412400.0,3.0,0.19508836826113196,23.146255266234814,21.589177930786672,60.75185166194925,63.06255139345686,23.717496524933924,22.002756881713868,21.474254035949706,12.800000190734863,9.40392516222593 44458,2014-09-11,AMGN,138.52999877929688,139.92999267578125,137.35000610351562,108.0792465209961,3620000.0,3.0,2.540257800103717,110.32337506950397,101.55192018806439,65.60647409031859,89.86823049612653,37.64778419399043,103.43074289957683,98.19437789916992,12.800000190734863,9.40392516222593 44459,2014-09-11,AXP,88.01000213623047,88.5999984741211,87.87999725341797,77.034912109375,2757000.0,3.0,-0.2034807862816308,78.97965048120042,75.66434900000075,45.28480239829476,5.517022265229339,22.41431114679026,76.78720194498698,79.34617678324382,12.800000190734863,9.40392516222593 44460,2014-09-11,BA,127.81999969482422,127.98999786376953,127.19999694824219,110.98922729492188,1988200.0,3.0,0.7220268529965921,112.89742285961621,107.34194863086229,52.66581121732808,72.33117088679434,10.127478184439125,108.23039194742839,109.28237889607747,12.800000190734863,9.40392516222593 44461,2014-09-11,CAT,105.66000366210938,105.66000366210938,104.58999633789062,81.54296875,5460100.0,3.0,0.21741625746369664,84.86049899119983,81.3708334062611,48.11673478315776,-18.556081872888612,23.761612355925074,81.8032112121582,82.62461382548014,12.800000190734863,9.40392516222593 44462,2014-09-11,CRM,60.38999938964844,61.439998626708984,60.119998931884766,61.209999084472656,4437000.0,3.0,1.4825162964103313,63.156899800005405,53.1341001847358,60.329061397641055,103.90039036858872,39.958920263811784,56.74533322652181,56.27216650644938,12.800000190734863,9.40392516222593 44463,2014-09-11,CSCO,24.920000076293945,25.200000762939453,24.850000381469727,18.86652946472168,22105400.0,3.0,-0.008019595611688857,18.871940469296888,18.32089915320067,54.0709500323869,75.67181864137225,9.509887791597123,18.66073226928711,18.7913015683492,12.800000190734863,9.40392516222593 44464,2014-09-11,CVX,123.27999877929688,124.06999969482422,122.41000366210938,84.3875961303711,6569600.0,3.0,-0.4917226105326904,88.55836495089336,84.57009574246602,43.44050545196894,-226.2952808982075,42.92210147740258,86.35866216023763,87.5425198872884,12.800000190734863,9.40392516222593 44465,2014-09-11,DIS,89.19999694824219,90.04000091552734,89.05999755859375,82.80084991455078,4065500.0,3.0,0.6357164735256049,83.96799954425445,81.87390337932952,57.67977447028263,31.943291140385266,2.9026274961886624,81.86274058024088,80.33394139607748,12.800000190734863,9.40392516222593 44466,2014-09-11,GS,178.77000427246094,181.44000244140625,178.5,152.91851806640625,1905300.0,3.0,1.8645550154338366,154.63092169238388,144.5187090449208,63.245882910213794,102.68594342197085,24.67337187040161,147.7942321777344,145.45917180379232,12.800000190734863,9.40392516222593 44467,2014-09-11,HD,89.06999969482422,89.41999816894531,88.62000274658203,72.51270294189453,4537800.0,3.0,1.4598044082041355,77.3299853339806,67.94948625415415,60.48759108857097,36.3142135740668,10.759152488113399,70.34103953043619,67.7788569132487,12.800000190734863,9.40392516222593 44468,2014-09-11,HON,89.74066925048828,90.3698959350586,89.55953216552734,75.0595932006836,1604729.0,3.0,0.20424177021685352,76.33746031289745,74.37666856283498,52.14295756635093,18.327243459001814,14.008306984149987,74.43451410929362,74.61024971008301,12.800000190734863,9.40392516222593 44469,2014-09-11,IBM,182.67686462402344,184.30210876464844,181.7590789794922,123.93647766113281,2404231.0,3.0,0.396415269315753,125.18960655197776,121.48810798659645,54.543391308173916,62.454721204612376,16.997434979116623,122.58059794108073,121.76284879048666,12.800000190734863,9.40392516222593 44470,2014-09-11,INTC,34.790000915527344,35.02000045776367,34.529998779296875,27.139789581298828,21949000.0,3.0,0.3546111603560682,27.45292922262679,26.38879402871598,64.46598690008665,61.22074384733984,24.64190440932249,26.52905991872152,25.616015720367432,12.800000190734863,9.40392516222593 44471,2014-09-11,JNJ,104.77999877929688,104.88999938964844,104.0999984741211,81.96719360351562,4834100.0,3.0,0.597821765108236,82.63294461002204,79.22779071102289,57.3146219969356,99.73329886378347,17.48013447100987,80.04683888753256,80.4940362294515,12.800000190734863,9.40392516222593 44472,2014-09-11,JPM,59.18000030517578,59.84000015258789,58.970001220703125,46.10594940185547,11467000.0,3.0,0.44919197569164737,47.05075598498225,43.78397416333318,58.59696544262384,72.4150571010368,11.288673401310064,44.80156428019206,44.59867865244548,12.800000190734863,9.40392516222593 44473,2014-09-11,KO,41.68000030517578,42.060001373291016,41.65999984741211,31.488922119140625,19614000.0,3.0,0.2721071912664996,31.646605501517296,30.256170453682902,60.0137888755995,81.6797380827747,27.469322026438647,30.447810808817547,30.777493254343668,12.800000190734863,9.40392516222593 44474,2014-09-11,MCD,92.94000244140625,93.29000091552734,92.41999816894531,73.62462615966797,5960100.0,3.0,-0.4564417066715123,74.8336537236349,72.78658095654087,42.273305699289246,-79.13668424709408,56.948074056648466,73.75760599772136,75.92885335286458,12.800000190734863,9.40392516222593 44475,2014-09-11,MMM,143.99000549316406,144.3800048828125,143.60000610351562,107.7172622680664,1465400.0,3.0,0.44151035059837795,108.86025288992633,105.89337717599165,55.15495266004841,50.67032467485689,0.7891628344801473,106.30868148803711,106.7525791168213,12.800000190734863,9.40392516222593 44476,2014-09-11,MRK,57.45228958129883,57.671756744384766,57.07061004638672,43.41388702392578,8158890.0,3.0,0.5232974571959019,44.10994550989523,41.72893808080301,57.79548538239857,68.45308469067797,23.279335508553128,42.14974301656087,41.985778935750325,12.800000190734863,9.40392516222593 44477,2014-09-11,MSFT,46.7400016784668,47.0,46.470001220703125,40.48752975463867,29216400.0,3.0,0.7022112713900981,40.48191464284031,37.705295440167504,69.12373574083414,145.14014745173677,46.9239250285698,38.402653503417966,37.519367663065594,12.800000190734863,9.40392516222593 44478,2014-09-11,NKE,41.08000183105469,41.29499816894531,40.77000045776367,37.10978317260742,7460400.0,3.0,0.5422570370120425,37.615700704673436,34.564171045204496,60.37837906670211,152.47887795416906,47.77747685767512,35.65980110168457,35.318973795572916,12.800000190734863,9.40392516222593 44479,2014-09-11,PG,83.61000061035156,83.75,83.37000274658203,64.10645294189453,6341600.0,3.0,0.5178557314113661,64.61743316328332,62.95818138444616,59.29060778037061,74.29438701810784,36.93873774858717,63.05605837504069,62.07155176798503,12.800000190734863,9.40392516222593 44480,2014-09-11,TRV,92.8499984741211,93.04000091552734,92.55000305175781,75.49910736083984,1349700.0,3.0,0.29380009096564663,76.98144022099498,74.49279149897572,52.38458391654931,20.89622652763527,12.287522231715343,74.7593630472819,75.40254198710123,12.800000190734863,9.40392516222593 44481,2014-09-11,UNH,86.76000213623047,87.12000274658203,86.19999694824219,75.93773651123047,3034500.0,3.0,1.2305661057684318,77.99556729235096,70.35138934217053,61.058663057275275,82.33324755530376,26.294734757371042,72.84473342895508,72.53500366210938,12.800000190734863,9.40392516222593 44482,2014-09-11,V,54.17499923706055,54.1875,53.61249923706055,50.49848175048828,8861200.0,3.0,0.0994477267804399,51.26244723200529,49.688681918385335,51.2430077293431,60.661426454637976,11.832451627240587,50.130118942260744,50.300113677978516,12.800000190734863,9.40392516222593 44483,2014-09-11,VZ,48.650001525878906,49.08000183105469,48.33000183105469,31.26784896850586,13193800.0,3.0,-0.054619922302375556,31.959168449680867,30.829822334010537,48.19440417972156,-66.2234477350639,29.295426906078927,31.414592933654784,31.62431790033976,12.800000190734863,9.40392516222593 44484,2014-09-11,WBA,63.22999954223633,63.47999954223633,62.869998931884766,47.64523696899414,3143100.0,3.0,-0.5487940917453571,48.06724679053597,44.57486174523063,45.93549524508085,15.94811817751779,0.8640368641988503,47.012336349487306,50.67556362152099,12.800000190734863,9.40392516222593 44485,2014-09-11,WMT,76.3499984741211,76.44000244140625,76.08999633789062,62.93080139160156,4953300.0,3.0,0.37069607739154264,64.04769313944043,61.15810901510059,52.64585891960553,74.03231898343729,27.2598274129136,62.06457672119141,62.29188003540039,12.800000190734863,9.40392516222593 44486,2014-09-12,AAPL,25.302499771118164,25.547500610351562,25.270000457763672,22.681638717651367,250504400.0,4.0,0.20992130230483497,23.14786454318833,21.680383480798486,61.11907957034824,82.56167185554565,28.031677079471468,22.051344617207846,21.511202557881674,13.3100004196167,22.59323478849265 44487,2014-09-12,AMGN,138.50999450683594,138.99000549316406,136.82000732421875,107.24702453613281,2329700.0,4.0,2.375266662629315,110.29015975352986,102.05413193348186,63.57068972894748,71.82064699724549,32.49957026731957,103.7187868754069,98.46611747741699,13.3100004196167,22.59323478849265 44488,2014-09-12,AXP,88.18000030517578,88.30000305175781,87.44000244140625,76.35535430908203,4724500.0,4.0,-0.2722413953395204,78.94859556103273,75.72763811206298,43.05391464515825,-23.941521070408605,27.311857100985844,76.77674763997396,79.23498802185058,13.3100004196167,22.59323478849265 44489,2014-09-12,BA,127.48999786376953,127.55999755859375,126.61000061035156,110.38923645019531,3107300.0,4.0,0.6723936477337702,112.82153757532383,107.6647836832211,51.37912817557174,56.151309051160325,4.933910149624344,108.43894577026367,109.21379305521647,13.3100004196167,22.59323478849265 44490,2014-09-12,CAT,104.97000122070312,105.08999633789062,104.4000015258789,81.10276794433594,6904200.0,4.0,0.059450694501876455,84.9373923361181,81.2445153176905,46.730681124183896,-35.80870839036166,25.24108578128058,81.91312993367514,82.60164375305176,13.3100004196167,22.59323478849265 44491,2014-09-12,CRM,60.90999984741211,61.04999923706055,59.060001373291016,59.25,5814000.0,4.0,1.3552513699436304,62.96023383531844,53.904766317269456,55.50627786190118,70.5109896232951,24.93263976206082,56.91199989318848,56.29699986775716,13.3100004196167,22.59323478849265 44492,2014-09-12,CSCO,25.15999984741211,25.260000228881836,25.06999969482422,18.851543426513672,33197300.0,4.0,0.00522106911474296,18.89912892524595,18.340164554673482,53.8165932265471,123.46317220838878,5.181682128637033,18.6589838663737,18.800250180562337,13.3100004196167,22.59323478849265 44493,2014-09-12,CVX,123.54000091552734,123.66000366210938,122.20999908447266,83.59025573730469,4915600.0,4.0,-0.6499528327108521,88.8336350671377,84.07470691284276,41.34441040780464,-226.94481030870915,43.98298641800271,86.23393300374349,87.46844266255697,13.3100004196167,22.59323478849265 44494,2014-09-12,DIS,90.0999984741211,90.19999694824219,89.25,82.52474975585938,3870200.0,4.0,0.5627172463072299,83.82014084267203,82.11931533408577,56.61470361607795,30.01335525525325,5.563919726033029,81.97900695800782,80.42735328674317,13.3100004196167,22.59323478849265 44495,2014-09-12,GS,180.6300048828125,183.47000122070312,180.6300048828125,154.75184631347656,3358600.0,4.0,2.026562319935721,155.2126006175949,144.86417703133088,65.63435484033596,131.4962358813296,32.639613998601575,148.09934895833334,145.65398279825845,13.3100004196167,22.59323478849265 44496,2014-09-12,HD,89.37999725341797,89.5,88.45999908447266,72.20386505126953,4593700.0,4.0,1.2975642738348085,76.97414966527074,68.7443279653445,59.43540456381773,31.32644184530365,9.046941843169837,70.56851018269857,67.89447898864746,13.3100004196167,22.59323478849265 44497,2014-09-12,HON,90.34129333496094,90.55104064941406,89.8741455078125,74.86943054199219,3172432.0,4.0,0.16201215975932826,76.28896612528894,74.46920114155677,51.2789062916903,21.05308676505009,10.575869414120096,74.5164810180664,74.6202173868815,13.3100004196167,22.59323478849265 44498,2014-09-12,IBM,183.04971313476562,183.1739959716797,182.18930053710938,123.65203857421875,3034446.0,4.0,0.37924995114308047,125.07578894995834,121.82171547509049,53.73048816257707,50.953845207519656,16.997434979116615,122.5964744567871,121.8572228749593,13.3100004196167,22.59323478849265 44499,2014-09-12,INTC,34.900001525878906,34.90999984741211,34.5,26.829797744750977,26732600.0,4.0,0.3138496820032053,27.39610150461802,26.498319309896143,61.10281583204253,42.68313323998716,23.26526862952236,26.553702545166015,25.6791477839152,13.3100004196167,22.59323478849265 44500,2014-09-12,JNJ,104.54000091552734,104.80999755859375,103.95999908447266,81.99076080322266,5929200.0,4.0,0.6006872803843066,82.67118289228574,79.44399578813417,57.39377876572837,91.42338306142932,14.407066373089766,80.18175201416015,80.5261900583903,13.3100004196167,22.59323478849265 44501,2014-09-12,JPM,59.79999923706055,60.40999984741211,59.75,46.314247131347656,14359100.0,4.0,0.4596554591144013,47.06229810446903,44.007744696434294,59.619919028227855,93.17057347931281,20.501166092388466,44.86225674947103,44.63276824951172,13.3100004196167,22.59323478849265 44502,2014-09-12,KO,41.900001525878906,41.91999816894531,41.36000061035156,31.121126174926758,12966800.0,4.0,0.2507354279953624,31.52056952531774,30.500101556225232,55.30026758630662,57.748423232454805,12.998365378706605,30.509216817220054,30.780002721150716,13.3100004196167,22.59323478849265 44503,2014-09-12,MCD,92.94000244140625,93.83999633789062,92.81999969482422,73.92559814453125,7791300.0,4.0,-0.3954109985298686,74.8460533569717,72.8123191405869,43.88845875069454,-21.891377430781265,42.17205224645696,73.74676183064778,75.83457005818686,13.3100004196167,22.59323478849265 44504,2014-09-12,MMM,144.4499969482422,144.4499969482422,143.5,107.41128540039062,2135400.0,4.0,0.39746504844256947,108.68946193299878,106.24652210630786,53.87276380354499,43.58898398490197,2.239735079602845,106.40531870524089,106.75836753845215,13.3100004196167,22.59323478849265 44505,2014-09-12,MRK,57.13740539550781,57.375953674316406,56.54580307006836,43.01658248901367,7358846.0,4.0,0.46754851557469124,44.09740653483466,41.8278471425335,55.28417807464469,44.05205090521419,9.766690049621452,42.22729771931966,42.00459601084391,13.3100004196167,22.59323478849265 44506,2014-09-12,MSFT,46.90999984741211,47.02000045776367,46.599998474121094,40.22909927368164,38244700.0,4.0,0.7041037088990691,40.567054321325756,37.8531555633178,66.75842880547228,135.57519306829042,47.20026854380159,38.51199595133463,37.59558321634928,13.3100004196167,22.59323478849265 44507,2014-09-12,NKE,40.98500061035156,41.0,40.70500183105469,37.118858337402344,5926200.0,4.0,0.5430529663301513,37.691470860112844,34.70486855639106,60.42261014793285,128.96434113569185,44.704448505160705,35.73451957702637,35.363266436258954,13.3100004196167,22.59323478849265 44508,2014-09-12,PG,83.20999908447266,83.37999725341797,82.86000061035156,63.92986297607422,6358500.0,4.0,0.4820509693879771,64.56251800992207,63.11368590853497,58.073390192738295,51.877245016769415,21.161962139356874,63.208089955647786,62.124050585428876,13.3100004196167,22.59323478849265 44509,2014-09-12,TRV,92.7699966430664,93.0,92.31999969482422,75.09285736083984,1539200.0,4.0,0.21926876590073618,76.90993138327153,74.62429484353513,50.34054688844398,7.939239812394981,16.073335364990104,74.85098393758138,75.36972935994466,13.3100004196167,22.59323478849265 44510,2014-09-12,UNH,87.23999786376953,87.23999786376953,85.86000061035156,75.15290069580078,2582400.0,4.0,1.1239436271560947,77.92513759647507,70.83224613155228,58.114471312426,67.87547661530084,21.28743243799992,73.00382919311524,72.64118118286133,13.3100004196167,22.59323478849265 44511,2014-09-12,V,53.720001220703125,53.9375,53.1875,50.28468322753906,8710800.0,4.0,0.07456977772679352,51.243283205079166,49.743555707884695,50.12560368731048,20.004723742709164,0.47024456542325244,50.15698979695638,50.31261138916015,13.3100004196167,22.59323478849265 44512,2014-09-12,VZ,49.0,49.0,48.2599983215332,30.87868309020996,15339200.0,4.0,-0.09554266069905282,31.98330419434441,30.767407628165355,44.601735972958735,-94.78689387703788,30.762601941435147,31.37163518269857,31.619070307413736,13.3100004196167,22.59323478849265 44513,2014-09-12,WBA,63.459999084472656,63.66999816894531,62.560001373291016,47.17960739135742,4728400.0,4.0,-0.4823960262510667,48.14207082758698,44.568304386036075,44.8001432715629,18.290975756771143,2.359769421081841,46.87275772094726,50.51477216084798,13.3100004196167,22.59323478849265 44514,2014-09-12,WMT,75.97000122070312,76.05000305175781,75.66000366210938,62.65788269042969,5652300.0,4.0,0.31661753085450783,64.011243990334,61.308675977317385,51.10417170659988,45.69813276519414,14.683953645041814,62.13821907043457,62.299673334757486,13.3100004196167,22.59323478849265 44573,2014-09-15,AAPL,25.702499389648438,25.762500762939453,25.360000610351562,22.674938201904297,245266000.0,0.0,0.218615767295951,23.148533521750224,21.761150087258564,61.04194506151999,89.06484216548044,32.697274109579276,22.09578711191813,21.549223359425863,14.119999885559082,13.713075461022537 44574,2014-09-15,AMGN,137.57000732421875,138.05999755859375,136.88999938964844,107.30925750732422,2174500.0,0.0,2.2238959895164214,110.28587417126055,102.46052856921797,63.657926460788566,62.78573836393925,32.49957026731957,104.05638020833334,98.73424949645997,14.119999885559082,13.713075461022537 44575,2014-09-15,AXP,88.3499984741211,88.3499984741211,87.11000061035156,76.12884521484375,3983800.0,0.0,-0.34108030288437874,78.83685792870757,75.90733457617524,42.33478840799522,-38.49025959510948,30.81333804267223,76.80317611694336,79.12711957295735,14.119999885559082,13.713075461022537 44576,2014-09-15,BA,126.91999816894531,126.94999694824219,125.69000244140625,109.8327407836914,3261700.0,0.0,0.5814518109807238,112.50525874168049,108.25496998756755,50.20231647896208,35.86363861594056,2.71365786916039,108.63183008829752,109.13103421529134,14.119999885559082,13.713075461022537 44577,2014-09-15,CAT,104.31999969482422,104.9000015258789,103.22000122070312,80.97918701171875,7051900.0,0.0,-0.07484730750890378,85.03473052235977,81.07921601084335,46.342984706268346,-59.948715904058936,33.77345495674493,82.02484842936198,82.57955602010091,14.119999885559082,13.713075461022537 44578,2014-09-15,CRM,59.150001525878906,59.150001525878906,56.83000183105469,57.56999969482422,5678500.0,0.0,1.106080803553212,62.583991190294945,54.67500882496385,51.83220602802314,20.16383864473502,0.6350236500739521,57.048333231608076,56.29183317820231,14.119999885559082,13.713075461022537 44579,2014-09-15,CSCO,24.950000762939453,25.09000015258789,24.8700008392334,18.776620864868164,33411400.0,0.0,0.009558581357577367,18.88830862076172,18.398188686062014,52.53837490986965,50.67869549385718,16.88662491837179,18.66048240661621,18.806958643595376,14.119999885559082,13.713075461022537 44580,2014-09-15,CVX,122.3499984741211,124.77999877929688,122.05999755859375,84.66698455810547,5437600.0,0.0,-0.6806226127271913,88.89289617492962,83.88868951842976,45.04849999521114,-160.0060010354854,29.567291600054475,86.17527847290039,87.39305241902669,14.119999885559082,13.713075461022537 44581,2014-09-15,DIS,89.73999786376953,90.37000274658203,89.55999755859375,82.90209197998047,4910000.0,0.0,0.5292127614214905,83.76969814953176,82.24338321033153,57.71852073550935,40.75225727185105,8.415115929503601,82.1231903076172,80.52414004007976,14.119999885559082,13.713075461022537 44582,2014-09-15,GS,182.91000366210938,184.39999389648438,182.50999450683594,155.43618774414062,2308000.0,0.0,2.1849877316647053,155.65966853286278,145.4825922093247,66.47561595404645,142.45920108729177,35.95647774534248,148.5008336385091,145.8620241800944,14.119999885559082,13.713075461022537 44583,2014-09-15,HD,89.18000030517578,89.54000091552734,88.5999984741211,72.64275360107422,3935000.0,0.0,1.190677052602993,76.42831612867202,69.7868053312889,60.44687723601183,31.835530912079733,9.421145560325748,70.84026056925455,68.02105522155762,14.119999885559082,13.713075461022537 44584,2014-09-15,HON,89.91227722167969,90.40803527832031,89.3974609375,74.9883041381836,2844228.0,0.0,0.13656278419952628,76.19518672938071,74.63152149205484,51.79545968341378,7.736367294371579,17.55793814398844,74.60924504597982,74.62888132731119,14.119999885559082,13.713075461022537 44585,2014-09-15,IBM,183.0019073486328,184.0248565673828,182.1988525390625,123.99466705322266,2569394.0,0.0,0.38881158963323514,124.81369461025388,122.37017990146488,54.574128571456754,64.26982061044649,23.646558791128733,122.67775700887044,121.96566162109374,14.119999885559082,13.713075461022537 44586,2014-09-15,INTC,34.709999084472656,34.77000045776367,34.22999954223633,26.767807006835938,22438000.0,0.0,0.273392286172232,27.363625401856773,26.559470492003094,60.45041067679789,23.740447797207796,11.424983300130835,26.580128224690757,25.739193789164226,14.119999885559082,13.713075461022537 44587,2014-09-15,JNJ,104.58999633789062,104.91000366210938,104.3499984741211,82.10050201416016,4525500.0,0.0,0.6048411877507789,82.49973143516742,79.94705811561384,57.77100741630875,97.45207403933091,16.08324572757155,80.3252550760905,80.54719416300456,14.119999885559082,13.713075461022537 44588,2014-09-15,JPM,59.779998779296875,59.9900016784668,59.45000076293945,46.244815826416016,10685600.0,0.0,0.4570764265409437,46.973050037205965,44.34310673159287,59.11627364741715,74.8115104290822,13.849384331423845,44.95123863220215,44.67182992299398,14.119999885559082,13.713075461022537 44589,2014-09-15,KO,41.45000076293945,41.58000183105469,41.33000183105469,31.151142120361328,12259600.0,0.0,0.23352821962106773,31.48816402222597,30.6012398931793,55.594708057931676,45.676161950537164,11.643573994762189,30.571623357137046,30.7801557858785,14.119999885559082,13.713075461022537 44590,2014-09-15,MCD,93.26000213623047,93.91000366210938,93.25,74.028564453125,6255000.0,0.0,-0.3348749718241777,74.86506271324812,72.83153457679093,44.438635489060154,8.407321234852127,40.37386100569496,73.7461550394694,75.73467343648275,14.119999885559082,13.713075461022537 44591,2014-09-15,MMM,144.1699981689453,144.69000244140625,143.66000366210938,107.81426239013672,1868000.0,0.0,0.39057341717838767,108.2567543393799,106.93303676779784,55.2888770028862,51.97215898023167,1.4565575808231104,106.53467585245768,106.76889470418294,14.119999885559082,13.713075461022537 44592,2014-09-15,MRK,56.917938232421875,57.242366790771484,56.774810791015625,42.99491500854492,8110367.0,0.0,0.4168139216679876,44.05745219373788,41.96419583177481,55.148985878173434,42.30365037565885,9.766690049621443,42.30269559224447,42.024366823832196,14.119999885559082,13.713075461022537 44593,2014-09-15,MSFT,46.540000915527344,46.709999084472656,46.099998474121094,39.83283615112305,37667600.0,0.0,0.665951680545021,40.604307234496005,37.96475900390732,63.321468919153794,104.89757002901858,29.220806594817567,38.616689936319986,37.667192204793295,14.119999885559082,13.713075461022537 44594,2014-09-15,NKE,41.04999923706055,41.09000015258789,40.505001068115234,37.01454162597656,6729000.0,0.0,0.5291663588578928,37.70319899106228,34.90686418032443,59.631038349372275,113.46842591725911,35.440461997661785,35.81103617350261,35.410116322835286,14.119999885559082,13.713075461022537 44595,2014-09-15,PG,83.18000030517578,84.25,83.13999938964844,64.39824676513672,7004700.0,0.0,0.4858692960539699,64.49625514598114,63.3404269829251,60.30918246586847,83.79987874841252,34.849413330132826,63.31609903971354,62.17864259084066,14.119999885559082,13.713075461022537 44596,2014-09-15,TRV,92.58000183105469,93.76000213623047,92.3499984741211,76.01100158691406,1701900.0,0.0,0.23161876269169568,76.80058012588574,74.8927281321709,54.4921196856391,31.18250868126466,0.718309384582893,74.97186279296875,75.34952659606934,14.119999885559082,13.713075461022537 44597,2014-09-15,UNH,86.30000305175781,86.81999969482422,85.83000183105469,75.02207946777344,2441800.0,0.0,1.017163141367547,77.70570762726993,71.47941123869685,57.63525708929159,58.337598859982435,20.83556983283575,73.14582799275716,72.7263640085856,14.119999885559082,13.713075461022537 44598,2014-09-15,V,53.462501525878906,53.90250015258789,53.462501525878906,50.42564392089844,7036800.0,0.0,0.0654734367393246,51.08500265353479,50.006381852690794,50.85650418136577,34.246802878015686,0.4702445654232595,50.18230641682943,50.331092834472656,14.119999885559082,13.713075461022537 44599,2014-09-15,VZ,48.4900016784668,48.599998474121094,48.29999923706055,30.98076057434082,12452200.0,0.0,-0.11837289676921259,31.99208651280688,30.743313114878667,45.70007938527257,-107.55877220356632,30.762601941435154,31.34462693532308,31.61499808629354,14.119999885559082,13.713075461022537 44600,2014-09-15,WBA,63.06999969482422,63.08000183105469,62.31999969482422,47.10450744628906,3711200.0,0.0,-0.4308682380629705,48.21799904991975,44.590480640632016,44.616152285678176,17.843423721218546,4.875954627194366,46.686855951944985,50.36131890614828,14.119999885559082,13.713075461022537 44601,2014-09-15,WMT,75.77999877929688,75.88999938964844,75.61000061035156,62.69097137451172,3748500.0,0.0,0.2732796753935176,63.876969397748,61.600897728716845,51.28310087720208,38.16566369347804,13.292251819062898,62.21405919392904,62.305690129597984,14.119999885559082,13.713075461022537 44602,2014-09-16,AAPL,24.950000762939453,25.315000534057617,24.72249984741211,22.503143310546875,267632400.0,1.0,0.20923188651351055,23.14991369112113,21.797698880595174,59.06485556380405,34.12657821912944,10.078287449680756,22.138499069213868,21.587895933787028,12.729999542236328,11.354948654397402 44603,2014-09-16,AMGN,137.32000732421875,139.5500030517578,136.9499969482422,108.36700439453125,2398900.0,1.0,2.164335857828931,110.393186675317,102.82843350290565,65.12628180778196,72.95998965566324,39.73988892131719,104.34924672444662,98.9797607421875,12.729999542236328,11.354948654397402 44604,2014-09-16,AXP,87.16000366210938,88.69999694824219,86.87999725341797,76.982666015625,5946200.0,1.0,-0.32301590385708323,78.74060540772,76.1081365051218,45.86099004328515,-19.206714478090788,24.03910230889658,76.84470596313477,79.02667528788248,12.729999542236328,11.354948654397402 44605,2014-09-16,BA,126.19999694824219,127.69999694824219,125.72000122070312,110.71096801757812,3377500.0,1.0,0.5736328656753642,112.45276456891887,108.51093782365925,51.997275362413326,47.36777321451049,3.420174523981538,108.86695404052735,109.07328440348307,12.729999542236328,11.354948654397402 44606,2014-09-16,CAT,104.20999908447266,105.83000183105469,103.7699966430664,80.97918701171875,5289700.0,1.0,-0.17921357908421953,85.15486646685767,80.79535783734156,46.342984706268346,-49.664538651341516,22.038826506516852,82.10336023966471,82.53022537231445,12.729999542236328,11.354948654397402 44607,2014-09-16,CRM,57.459999084472656,57.95000076293945,57.02000045776367,57.61000061035156,4062100.0,1.0,0.9014477456135666,62.24719184626587,55.334808123216554,51.910610102528885,9.78898139021763,0.6350236500739546,57.13866653442383,56.29349988301595,12.729999542236328,11.354948654397402 44608,2014-09-16,CSCO,25.0,25.420000076293945,24.979999542236328,18.89650535583496,31902300.0,1.0,0.022411422635126854,18.918323949308643,18.41238054898237,54.333760468813374,136.6791388626933,4.013039521616077,18.66173127492269,18.81417786280314,12.729999542236328,11.354948654397402 44609,2014-09-16,CVX,124.05999755859375,125.68000030517578,123.61000061035156,85.15767669677734,6587200.0,1.0,-0.6577517271738316,88.90449266141603,83.78577680879881,46.637181560064995,-92.67175059301131,19.306533652525893,86.12689895629883,87.32189903259277,12.729999542236328,11.354948654397402 44610,2014-09-16,DIS,89.70999908447266,90.43000030517578,89.45999908447266,83.07693481445312,4324600.0,1.0,0.5108794707547446,83.77780324906016,82.26288660079337,58.227940898984954,40.586764164443196,6.3953313236616225,82.21614201863606,80.63841247558594,12.729999542236328,11.354948654397402 44611,2014-09-16,GS,183.89999389648438,184.55999755859375,182.8000030517578,155.48690795898438,2137600.0,1.0,2.288256117175905,156.24455808688577,145.74506593655173,66.53841951532524,135.1002891448321,36.531251710465455,148.86357981363932,146.06936696370443,12.729999542236328,11.354948654397402 44612,2014-09-16,HD,89.2699966430664,90.73999786376953,88.52999877929688,73.36607360839844,5045100.0,1.0,1.151065275269417,75.46840476723727,71.323778155126,62.059773400627705,40.22818857235817,19.97884969425689,71.12857411702474,68.16332562764485,12.729999542236328,11.354948654397402 44613,2014-09-16,HON,90.0648193359375,90.58917236328125,89.5118637084961,75.15465545654297,2347149.0,1.0,0.12833773433717965,76.19418136524132,74.63648498607705,52.524136849256784,12.799757096796801,13.944160379148169,74.71307373046875,74.63532371520996,12.729999542236328,11.354948654397402 44614,2014-09-16,IBM,182.83938598632812,185.05735778808594,182.4282989501953,124.73808288574219,2679329.0,1.0,0.45117582762985364,124.8993393944104,122.51725453869507,56.36011303851951,86.92850489926487,30.833806902910815,122.77332102457682,122.10009435017903,12.729999542236328,11.354948654397402 44615,2014-09-16,INTC,34.470001220703125,35.08000183105469,34.470001220703125,27.070043563842773,20875700.0,1.0,0.2626893534029584,27.36140508502904,26.60198850780543,62.471390938418146,52.46162380761026,20.766032468970273,26.608673286437988,25.80286563237508,12.729999542236328,11.354948654397402 44616,2014-09-16,JNJ,104.48999786376953,105.94000244140625,104.30000305175781,83.00994110107422,6081400.0,1.0,0.6737507438999728,82.74492718382866,80.00527041748968,60.75018499406605,126.18175189768863,30.967020602699513,80.49232279459635,80.56440633138021,12.729999542236328,11.354948654397402 44617,2014-09-16,JPM,59.709999084472656,60.20000076293945,59.619998931884766,46.283409118652344,10947900.0,1.0,0.45292563599607405,46.89922063677553,44.629877111027206,59.31390653807337,77.59282927441333,17.266722208856866,45.0371348063151,44.708342679341634,12.729999542236328,11.354948654397402 44618,2014-09-16,KO,41.290000915527344,41.79999923706055,41.18000030517578,31.256240844726562,15232800.0,1.0,0.2257694421305061,31.50592591975133,30.627696440478164,56.62950615906586,48.489866471980996,19.234644850733773,30.634800529479982,30.78330265680949,12.729999542236328,11.354948654397402 44619,2014-09-16,MCD,93.2699966430664,94.11000061035156,93.25,74.25031280517578,5826200.0,1.0,-0.2659408946481534,74.89091349490467,72.82996510616955,45.62639005446096,29.028330722382627,35.153592685412214,73.75267842610677,75.63834190368652,12.729999542236328,11.354948654397402 44620,2014-09-16,MMM,143.8000030517578,144.99000549316406,143.58999633789062,108.09037017822266,1945100.0,1.0,0.4027487043579896,108.26698589604979,107.04102573114747,56.241078396983475,57.093680507065336,5.99758208800034,106.65741297403972,106.77573992411295,12.729999542236328,11.354948654397402 44621,2014-09-16,MRK,56.78435134887695,57.30915832519531,56.564884185791016,43.33442306518555,9479579.0,1.0,0.39939784353384766,43.99572120975796,42.169896923786965,56.85902350225698,43.098076400172424,4.5296617888968145,42.383195114135745,42.042385800679526,12.729999542236328,11.354948654397402 44622,2014-09-16,MSFT,46.38999938964844,46.849998474121094,46.290000915527344,40.280784606933594,27910600.0,1.0,0.6642050772491572,40.71976717534712,38.015555776923385,65.40431842200309,118.04198362053641,31.71712357075855,38.721762339274086,37.743841552734374,12.729999542236328,11.354948654397402 44623,2014-09-16,NKE,40.6150016784668,40.77000045776367,40.415000915527344,36.82859802246094,9393200.0,1.0,0.4974230443600547,37.7359974528517,35.004982313994,58.22451380792162,88.48952750547612,31.394077836681213,35.87562688191732,35.45793679555257,12.729999542236328,11.354948654397402 44624,2014-09-16,PG,83.58000183105469,84.44999694824219,83.55999755859375,64.5594711303711,7143800.0,1.0,0.4961850934200527,64.54998622737371,63.41261791386163,61.04881240883253,101.59215194117486,37.51521300897417,63.44048754374186,62.239857228597,12.729999542236328,11.354948654397402 44625,2014-09-16,TRV,93.20999908447266,94.05999755859375,93.16000366210938,76.08413696289062,1167900.0,1.0,0.24448931709081023,76.78911050013838,75.00112311192217,54.803474526364795,48.318760663919434,4.606457266167565,75.08737233479818,75.34413998921713,12.729999542236328,11.354948654397402 44626,2014-09-16,UNH,86.0,87.37000274658203,85.8499984741211,76.00749206542969,2973700.0,1.0,1.0005200262024658,77.62614843160502,72.00969980447896,60.193061497100004,68.12889702688241,26.222481513833827,73.29809773763021,72.81494496663412,12.729999542236328,11.354948654397402 44627,2014-09-16,V,53.727500915527344,54.44499969482422,53.412498474121094,51.050559997558594,9211600.0,1.0,0.10745139294439099,51.15631288301002,50.00508161772241,53.95138615978059,80.67162849920935,13.316328849733253,50.22571818033854,50.36323324839274,12.729999542236328,11.354948654397402 44628,2014-09-16,VZ,48.540000915527344,49.13999938964844,48.52000045776367,31.2359619140625,13801000.0,1.0,-0.11455291335043682,31.990348180271596,30.756535402797255,48.34858249728792,-39.228065770116416,10.54319111703664,31.31804396311442,31.61602077484131,12.729999542236328,11.354948654397402 44629,2014-09-16,WBA,62.63999938964844,64.05000305175781,62.43000030517578,47.795433044433594,4268800.0,1.0,-0.33047071255863614,48.39296769138287,44.558806524315365,46.69950732597163,75.11147386109496,5.630738817603436,46.484645207722984,50.22996234893799,12.729999542236328,11.354948654397402 44630,2014-09-16,WMT,75.63999938964844,76.56999969482422,75.5999984741211,63.112701416015625,4109500.0,1.0,0.2698534993501127,63.82803388689922,61.8011641874416,53.52544804570311,61.58850980125462,26.294532539956045,62.30395698547363,62.32133750915527,12.729999542236328,11.354948654397402 44631,2014-09-17,AAPL,25.3174991607666,25.450000762939453,25.147499084472656,22.663789749145508,243706000.0,2.0,0.21231053471732508,23.166496690787206,21.80454346271621,60.308453797614135,61.192089021128844,13.419089795001831,22.190044148763022,21.629542064666747,12.649999618530273,9.795299831773866 44632,2014-09-17,AMGN,140.0,141.57000732421875,138.6199951171875,109.44035339355469,3940900.0,2.0,2.178630422863918,110.58741531066622,103.23231125183378,66.54521568287224,94.96678871009857,47.846877684713164,104.69775848388672,99.26689834594727,12.649999618530273,9.795299831773866 44633,2014-09-17,AXP,88.61000061035156,89.55999755859375,88.33000183105469,77.60122680664062,4460700.0,2.0,-0.2558379109899107,78.74742316577748,76.18408699657603,48.23335857909594,46.656005244034326,9.187373783101298,76.92340749104818,78.93697509765624,12.649999618530273,9.795299831773866 44634,2014-09-17,BA,128.25,128.3800048828125,127.19999694824219,111.09356689453125,3135300.0,2.0,0.5914904928349358,112.46830604983667,108.68495551632545,52.76458933505574,68.32257422294863,8.704269209583389,109.07622502644857,109.03991775512695,12.649999618530273,9.795299831773866 44635,2014-09-17,CAT,105.18000030517578,105.41000366210938,103.87999725341797,80.30732727050781,5122200.0,2.0,-0.31253535435709523,85.33291180861467,80.36169115769393,44.20908095203096,-68.36071507732838,22.038826506516855,82.16745783487956,82.47737083435058,12.649999618530273,9.795299831773866 44636,2014-09-17,CRM,57.459999084472656,58.060001373291016,56.9900016784668,57.45000076293945,4674700.0,2.0,0.7180862708460651,61.94349926804932,55.887500869279776,51.56331742962433,6.774732118822122,1.7124901956371237,57.243666585286455,56.28433322906494,12.649999618530273,9.795299831773866 44637,2014-09-17,CSCO,25.139999389648438,25.309999465942383,25.06999969482422,18.88901138305664,25703300.0,2.0,0.031628101902914096,18.939478787634428,18.433934298303072,54.201174920649706,124.01205597147047,4.013039521616073,18.66772543589274,18.82288341522217,12.649999618530273,9.795299831773866 44638,2014-09-17,CVX,125.12999725341797,125.48999786376953,124.44999694824219,84.99411010742188,4583500.0,2.0,-0.6453852430316118,88.85539984839126,83.63655953271227,46.17682941734567,-80.46015953534348,19.3065336525259,86.14537073771159,87.24081179300944,12.649999618530273,9.795299831773866 44639,2014-09-17,DIS,90.58000183105469,90.7699966430664,89.97000122070312,83.1321792602539,4058100.0,2.0,0.4951007575526205,83.78859403578939,82.27418520005047,58.39179938280105,55.853558870302344,12.331463186132037,82.32596689860026,80.75452588399251,12.649999618530273,9.795299831773866 44640,2014-09-17,GS,183.82000732421875,185.77000427246094,183.4600067138672,156.1458282470703,2820300.0,2.0,2.395650845418885,156.76280519754795,146.18976133077234,67.3601818773195,142.20952856256415,40.82449412744022,149.31201883951823,146.28207702636718,12.649999618530273,9.795299831773866 44641,2014-09-17,HD,90.62999725341797,91.54000091552734,89.94000244140625,74.13816833496094,7068800.0,2.0,1.168504456112558,75.3916998103924,71.67953660928535,63.69455867592621,57.37414404322992,26.116019589427964,71.44262415568033,68.31212933858235,12.649999618530273,9.795299831773866 44642,2014-09-17,HON,90.72264099121094,91.50440979003906,90.47476959228516,75.69342803955078,3286973.0,2.0,0.16341007813980468,76.21552573977108,74.68010643185978,54.812716066807404,64.9416653186322,2.28066645759097,74.83801549275717,74.65797360738118,12.649999618530273,9.795299831773866 44643,2014-09-17,IBM,184.72274780273438,185.12428283691406,183.8432159423828,124.63468170166016,3358497.0,2.0,0.48664656547671825,124.98753708209493,122.60553695354959,56.043073579490965,101.16023664019575,31.282001218853416,122.91985041300455,122.22648379007975,12.649999618530273,9.795299831773866 44644,2014-09-17,INTC,34.90999984741211,35.20000076293945,34.7400016784668,27.108795166015625,26278900.0,2.0,0.2544015498009031,27.3475841880544,26.66540848009745,62.72403836347784,66.44680508098244,24.07904834512721,26.664472007751463,25.866798400878906,12.649999618530273,9.795299831773866 44645,2014-09-17,JNJ,105.87999725341797,106.62999725341797,105.80000305175781,83.25298309326172,6627800.0,2.0,0.7394496064261347,83.01806120804115,80.03960099288658,61.50105618558844,164.8854190677015,38.746779743932606,80.676318359375,80.59241803487141,12.649999618530273,9.795299831773866 44646,2014-09-17,JPM,59.95000076293945,60.59000015258789,59.81999969482422,46.5302848815918,15091800.0,2.0,0.4642058394675246,46.858796326028646,44.882469543111974,60.5750648924015,88.28701329900237,23.30620805411427,45.14643351236979,44.74079736073812,12.649999618530273,9.795299831773866 44647,2014-09-17,KO,41.77000045776367,41.779998779296875,41.31999969482422,31.23371124267578,16693800.0,2.0,0.2153205235098561,31.509069538651236,30.67322454399037,56.33836442736262,49.69624738120138,19.234644850733773,30.7026917775472,30.78557732899984,12.649999618530273,9.795299831773866 44648,2014-09-17,MCD,93.68000030517578,93.83000183105469,93.18000030517578,74.07606506347656,5738600.0,2.0,-0.2228021538093543,74.88174132223081,72.83028947000552,44.84706639857592,3.971407066989943,36.043465577852416,73.77642669677735,75.53923695882162,12.649999618530273,9.795299831773866 44649,2014-09-17,MMM,144.9199981689453,145.7899932861328,144.27000427246094,108.47838592529297,2757000.0,2.0,0.4386508413235788,108.36578990702628,107.0896025490284,57.5551886205716,85.2108680372238,16.911671827536,106.81706771850585,106.80228131612142,12.649999618530273,9.795299831773866 44650,2014-09-17,MRK,56.803436279296875,57.261451721191406,56.564884185791016,43.254966735839844,10764218.0,2.0,0.374862829053221,43.95881362338566,42.307690282864336,56.33897480999276,37.48445391392835,4.529661788896813,42.48566805521647,42.06410058339437,12.649999618530273,9.795299831773866 44651,2014-09-17,MSFT,46.2599983215332,46.689998626708984,46.22999954223633,40.074031829833984,38311900.0,2.0,0.6387742682060065,40.79760618646725,38.04022721807377,63.67776379065915,103.35525322491863,29.622655332446516,38.82821833292643,37.812621879577634,12.649999618530273,9.795299831773866 44652,2014-09-17,NKE,40.775001525878906,40.915000915527344,40.5,36.969200134277344,7443200.0,2.0,0.4781004103615203,37.769912436189394,35.11785497408892,58.98132993035228,92.01944446611044,34.75130213775838,35.94852180480957,35.50546309153239,12.649999618530273,9.795299831773866 44653,2014-09-17,PG,84.0199966430664,84.5,83.93000030517578,64.62091064453125,8273800.0,2.0,0.5035138976892242,64.62574579989021,63.44973027432854,61.332870216108574,115.19858023304735,38.1911353243556,63.56206143697103,62.3073013305664,12.649999618530273,9.795299831773866 44654,2014-09-17,TRV,93.55999755859375,93.9800033569336,93.43000030517578,76.09225463867188,2029600.0,2.0,0.2524344456186469,76.75078042719073,75.14365011480146,54.838952636741745,48.646200180528915,4.606457266167564,75.22415339152018,75.33404184977213,12.649999618530273,9.795299831773866 44655,2014-09-17,UNH,86.94999694824219,87.55999755859375,86.47000122070312,75.85926055908203,3302700.0,2.0,0.9642538753393666,77.60311417961441,72.37051558112779,59.632796358578005,69.6428256692044,28.0308887813277,73.48247680664062,72.89989738464355,12.649999618530273,9.795299831773866 44656,2014-09-17,V,54.25,54.372501373291016,53.42499923706055,50.634727478027344,12321200.0,2.0,0.1059437628524833,51.162021728733606,50.01182318093436,51.709723439832715,56.18601190781061,13.316328849733253,50.26793123881022,50.38852132161458,12.649999618530273,9.795299831773866 44657,2014-09-17,VZ,49.04999923706055,49.47999954223633,48.95000076293945,31.39545249938965,16319500.0,2.0,-0.09753170684694723,31.989866203687797,30.78955426750361,49.92755811181243,31.743365306076697,0.12318636776122217,31.308474349975587,31.616124852498373,12.649999618530273,9.795299831773866 44658,2014-09-17,WBA,63.630001068115234,64.2699966430664,63.33000183105469,47.863033294677734,4767700.0,2.0,-0.24265302204364048,48.549417416488,44.521018298233685,46.90167015271893,132.42898598985374,7.868429496958708,46.35913276672363,50.10981642405192,12.649999618530273,9.795299831773866 44659,2014-09-17,WMT,76.36000061035156,76.47000122070312,76.01000213623047,63.046546936035156,4239000.0,2.0,0.25881663938204724,63.79673273028855,61.94492948589798,53.12862238473473,65.33285808089532,26.294532539956055,62.39712638854981,62.3343760172526,12.649999618530273,9.795299831773866 44660,2014-09-18,AAPL,25.482500076293945,25.587499618530273,25.389999389648438,22.71064567565918,149197600.0,3.0,0.21604088246536435,23.186990875905884,21.811269240671265,60.66897903727251,77.05737896280347,16.78510115034194,22.244335047403972,21.67400417327881,12.029999732971191,15.17303120143938 44661,2014-09-18,AMGN,140.89999389648438,142.16000366210938,139.9499969482422,110.45922088623047,2160400.0,3.0,2.2462793501804015,110.83896526393134,103.70720096531672,67.83052564944467,106.39138498016152,49.94920971142445,105.10061569213867,99.57540334065756,12.029999732971191,15.17303120143938 44662,2014-09-18,AXP,89.33000183105469,90.58999633789062,89.30999755859375,78.49860382080078,4309800.0,3.0,-0.12870441788759024,78.88412949841042,76.18764860827905,51.427665436972866,110.74299308599366,5.325489454114489,77.0308598836263,78.87787030537923,12.029999732971191,15.17303120143938 44663,2014-09-18,BA,128.0,128.89999389648438,128.0,111.80661010742188,2721800.0,3.0,0.6556218189274574,112.59974574479469,108.66047154036156,54.17676391807584,87.18857183038305,12.612475637748535,109.37303136189779,109.04292424519856,12.029999732971191,15.17303120143938 44664,2014-09-18,CAT,104.30000305175781,104.55000305175781,103.4000015258789,80.57762908935547,3915800.0,3.0,-0.3918655419778361,85.39518001080492,80.0399434327986,45.25814959635668,-90.25273455569513,25.873719756665626,82.24082209269206,82.4414276123047,12.029999732971191,15.17303120143938 44665,2014-09-18,CRM,57.900001525878906,57.93000030517578,57.189998626708984,57.65999984741211,3573200.0,3.0,0.5829957401360559,61.642373859145124,56.41562632396034,51.99933882142253,6.495349860201792,1.7124901956371266,57.369333267211914,56.28766657511393,12.029999732971191,15.17303120143938 44666,2014-09-18,CSCO,25.170000076293945,25.270000457763672,25.149999618530273,18.89650535583496,15939900.0,3.0,0.03908652249784694,18.961490270108314,18.450135973482993,54.31649610345668,123.19793632391007,4.013039521616077,18.674968465169272,18.833820724487303,12.029999732971191,15.17303120143938 44667,2014-09-18,CVX,124.8499984741211,125.04000091552734,123.8499984741211,84.59884643554688,4683200.0,3.0,-0.6598725897588622,88.82260571455262,83.44105700517395,45.06481348455074,-101.70181189875923,23.89763128747656,86.1333231608073,87.1667636871338,12.029999732971191,15.17303120143938 44668,2014-09-18,DIS,90.30999755859375,90.5,89.91000366210938,83.14136505126953,4343600.0,3.0,0.4778291136427555,83.79457274644334,82.31422241957229,58.41985502690263,47.11810529430119,11.00356133318076,82.44100646972656,80.87201970418295,12.029999732971191,15.17303120143938 44669,2014-09-18,GS,185.8300018310547,188.42999267578125,185.5,158.73956298828125,3566600.0,3.0,2.6593987646184587,157.7800559815612,146.38893358142707,70.32753578859248,177.52070735133768,48.94074739398551,149.8379338582357,146.56623128255208,12.029999732971191,15.17303120143938 44670,2014-09-18,HD,91.83000183105469,92.44000244140625,91.19999694824219,74.84526062011719,6025100.0,3.0,1.2252575640663537,75.55255990595795,71.66465734868073,65.11847676794909,76.23863240948096,32.35500964136318,71.76703618367513,68.4755485534668,12.029999732971191,15.17303120143938 44671,2014-09-18,HON,91.52347564697266,92.00016021728516,91.2088623046875,76.36683654785156,2765140.0,3.0,0.24274538430955772,76.32450091391156,74.62025158852985,57.46394171035715,114.15714051048097,9.723775910101367,75.00327657063802,74.7082748413086,12.029999732971191,15.17303120143938 44672,2014-09-18,IBM,184.31166076660156,185.5927276611328,184.2351837158203,125.24882507324219,3099612.0,3.0,0.5578826938250927,125.19146402614713,122.63757039768099,57.51159212014248,119.11929988046128,34.45971125854295,123.08749643961589,122.3766045888265,12.029999732971191,15.17303120143938 44673,2014-09-18,INTC,35.119998931884766,35.16999816894531,34.86000061035156,27.256040573120117,23809600.0,3.0,0.25675516578140645,27.36607612843892,26.698839719339404,63.68501672237081,74.49446297131584,24.079048345127216,26.72440382639567,25.929720815022787,12.029999732971191,15.17303120143938 44674,2014-09-18,JNJ,106.18000030517578,107.41000366210938,106.02999877929688,84.16239929199219,6628700.0,3.0,0.8550423196268184,83.5198424249244,79.91675806946037,64.15539440399925,193.0304807482899,46.088636271317874,80.86752624511719,80.63766326904297,12.029999732971191,15.17303120143938 44675,2014-09-18,JPM,60.540000915527344,61.400001525878906,60.540000915527344,47.30951690673828,16973700.0,3.0,0.5299144699543632,46.968975312497,45.05621046325984,64.19862091099928,125.36126344237856,34.00248934392952,45.277334721883136,44.79607187906901,12.029999732971191,15.17303120143938 44676,2014-09-18,KO,41.75,41.880001068115234,41.54999923706055,31.368831634521484,12586400.0,3.0,0.21545908834450245,31.52348286973677,30.721739984877484,57.68799806093291,65.23226791373254,22.6848831613816,30.756705538431802,30.788613510131835,12.029999732971191,15.17303120143938 44677,2014-09-18,MCD,93.43000030517578,93.9000015258789,93.26000213623047,74.03645324707031,5488900.0,3.0,-0.18962485612691182,74.88773632599393,72.8319017355295,44.66764441379197,8.46250901771652,34.07667113663073,73.79780705769856,75.44523061116537,12.029999732971191,15.17303120143938 44678,2014-09-18,MMM,145.6999969482422,147.05999755859375,145.69000244140625,109.57535552978516,2364800.0,3.0,0.5492879730216771,108.85526920923634,106.76727794042186,60.98206156117993,153.78549572480523,30.587975225373466,107.01897430419922,106.85946896870931,12.029999732971191,15.17303120143938 44679,2014-09-18,MRK,57.375953674316406,57.57633590698242,57.08015441894531,43.565589904785156,8388297.0,3.0,0.37614735450074477,43.99364674362141,42.363928100738946,57.89634900262579,58.53996792782557,11.746654790755695,42.6008856455485,42.09792448679606,12.029999732971191,15.17303120143938 44680,2014-09-18,MSFT,46.59000015258789,46.83000183105469,46.459999084472656,40.21186828613281,35556600.0,3.0,0.6225658671139129,40.874520212536765,38.11234082567124,64.32721557464944,109.96506859922766,32.30746082133287,38.94897117614746,37.88712406158447,12.029999732971191,15.17303120143938 44681,2014-09-18,NKE,40.92499923706055,41.0,40.625,37.17782211303711,6393400.0,3.0,0.4741553659576212,37.83246537476582,35.204863345326956,60.091092753884475,96.73979119724619,36.6925549985865,36.0250550587972,35.56000836690267,12.029999732971191,15.17303120143938 44682,2014-09-18,PG,84.18000030517578,84.44000244140625,84.06999969482422,64.64393615722656,5309200.0,3.0,0.5053545812753555,64.69736356539059,63.48407297330569,61.44188530438502,117.37979847734789,38.1911353243556,63.641404724121095,62.38160419464111,12.029999732971191,15.17303120143938 44683,2014-09-18,TRV,93.94000244140625,94.88999938964844,93.69000244140625,77.01040649414062,1620000.0,3.0,0.32902539865511926,76.89492531478548,75.17936286270476,58.63790646279529,87.90837227815452,19.380073512402618,75.37592290242513,75.34301643371582,12.029999732971191,15.17303120143938 44684,2014-09-18,UNH,87.41999816894531,87.97000122070312,87.19000244140625,76.41735076904297,2584000.0,3.0,0.96937159297525,77.58358238443869,72.78711311116679,61.04500059038977,80.45167691641356,31.882484445295972,73.67069574991862,72.99053332010905,12.029999732971191,15.17303120143938 44685,2014-09-18,V,53.98249816894531,54.16999816894531,53.787498474121094,50.84852600097656,9215200.0,3.0,0.12061038768408139,51.16961179690931,50.00987314266588,52.753827538366714,71.52964499481405,13.316328849733244,50.316098022460935,50.42393830617269,12.029999732971191,15.17303120143938 44686,2014-09-18,VZ,49.47999954223633,49.720001220703125,49.369998931884766,31.701688766479492,12460300.0,3.0,-0.058655427375821745,32.021611644095955,30.81331438892406,52.79395063048349,95.12800545383165,6.5253868940778075,31.32038319905599,31.626066748301188,12.029999732971191,15.17303120143938 44687,2014-09-18,WBA,63.47999954223633,63.68000030517578,62.88999938964844,47.44997787475586,5643000.0,3.0,-0.20403500146817777,48.6349431556125,44.52411522451445,45.80354349599435,91.29305761846152,2.66373422059161,46.46659049987793,49.998347473144534,12.029999732971191,15.17303120143938 44688,2014-09-18,WMT,76.30999755859375,76.58000183105469,75.91000366210938,63.03002166748047,4751700.0,3.0,0.2459017944581845,63.75187011028993,62.09398750994933,53.027032776409705,62.58070852130341,28.28245938205783,62.4528076171875,62.34467417399089,12.029999732971191,15.17303120143938 44689,2014-09-19,AAPL,25.572500228881836,25.587499618530273,25.125,22.525461196899414,283609600.0,4.0,0.20172896421914288,23.1907581952183,21.815980467501426,58.496619348773876,52.77253449599992,8.12488790716301,22.292527643839517,21.715083853403726,12.109999656677246,27.07705071231372 44690,2014-09-19,AMGN,142.99000549316406,144.4600067138672,142.2899932861328,112.00700378417969,6703300.0,4.0,2.397151882242767,111.30972226944749,104.12932726058182,69.66220419706067,137.3447028030488,57.14765030462476,105.58964004516602,99.90157750447591,12.109999656677246,27.07705071231372 44691,2014-09-19,AXP,90.68000030517578,90.68000030517578,89.41999816894531,78.15010833740234,7118600.0,4.0,-0.05543189726212461,78.93553216912925,76.1850336267692,50.1836259884591,100.62005390412637,6.486519721850254,77.1377321879069,78.80991668701172,12.109999656677246,27.07705071231372 44692,2014-09-19,BA,129.27000427246094,129.6999969482422,128.9199981689453,112.47618865966797,5635700.0,4.0,0.7518093598466322,112.84545422442766,108.57563342205673,55.47001307269766,111.42021473823199,18.36012824156706,109.64867935180663,109.08719698588054,12.109999656677246,27.07705071231372 44693,2014-09-19,CAT,104.8499984741211,105.0,102.08000183105469,79.16438293457031,8285400.0,4.0,-0.5622907036922982,85.59667912877255,79.41678980433291,41.08018388734085,-124.31419869842689,35.238394038023856,82.2554941813151,82.37387275695801,12.109999656677246,27.07705071231372 44694,2014-09-19,CRM,58.31999969482422,58.79999923706055,57.72999954223633,58.2400016784668,6455500.0,4.0,0.5167797069843019,61.294259664332934,57.01674077817194,53.20295240607968,22.636963484672037,10.4848791570586,57.51899998982747,56.301499938964845,12.109999656677246,27.07705071231372 44695,2014-09-19,CSCO,25.209999084472656,25.299999237060547,25.010000228881836,18.881521224975586,47343700.0,4.0,0.043289268678911696,18.98318781793018,18.45166668951611,54.03506433027799,96.75604092715609,4.807229881225389,18.683460362752278,18.842153612772623,12.109999656677246,27.07705071231372 44696,2014-09-19,CVX,124.94000244140625,125.69999694824219,124.6500015258789,85.04861450195312,10090000.0,4.0,-0.6278242254613815,88.70983570068022,83.34052440674166,46.57915092282543,-65.94435129528874,16.128510266400784,86.13806966145833,87.10629361470541,12.109999656677246,27.07705071231372 44697,2014-09-19,DIS,90.80000305175781,91.1500015258789,90.38999938964844,83.27942657470703,13382900.0,4.0,0.4698653077352617,83.80456778735791,82.31435158520068,58.851252195313414,79.15866349127016,21.72020377974167,82.59377924601237,80.9731014251709,12.109999656677246,27.07705071231372 44698,2014-09-19,GS,188.25999450683594,188.5800018310547,185.8800048828125,157.311767578125,5442900.0,4.0,2.7218341242681277,158.3007164451097,146.84758525166765,66.86583468624016,162.0311671812443,49.35945772558762,150.33422292073567,146.82448298136393,12.109999656677246,27.07705071231372 44699,2014-09-19,HD,92.8499984741211,93.75,92.19999694824219,75.0484390258789,12498800.0,4.0,1.2719671646143809,75.72360586341318,71.62756601158682,65.52045224099575,96.22070833235367,40.21060498610999,72.09956843058268,68.6410068511963,12.109999656677246,27.07705071231372 44700,2014-09-19,HON,92.20989990234375,92.41011047363281,91.75228118896484,76.45403289794922,5652478.0,4.0,0.30909218049811216,76.4251511589096,74.5639731391861,57.7956305308993,146.55498354591646,15.418602776757021,75.16093063354492,74.75753237406413,12.109999656677246,27.07705071231372 44701,2014-09-19,IBM,185.98471069335938,186.42446899414062,184.69407653808594,125.41035461425781,9259192.0,4.0,0.6202223851896065,125.43569315416683,122.57240315930973,57.894327116863515,140.11883852029234,39.747928420158324,123.29651412963867,122.53113123575847,12.109999656677246,27.07705071231372 44702,2014-09-19,INTC,35.15999984741211,35.220001220703125,34.81999969482422,26.984792709350586,46851900.0,4.0,0.2340351758838679,27.339005970125893,26.70033481203963,60.70278625143126,61.58661995453,25.561084081199027,26.779685719807944,25.98324670791626,12.109999656677246,27.07705071231372 44703,2014-09-19,JNJ,107.88999938964844,108.37000274658203,107.62000274658203,84.66415405273438,13033400.0,4.0,0.9758883599472199,84.10154181015331,79.68785714614553,65.51252282065305,234.3444042259373,53.432085555661565,81.09570541381837,80.67608604431152,12.109999656677246,27.07705071231372 44704,2014-09-19,JPM,61.7400016784668,61.849998474121094,60.97999954223633,47.14748001098633,18739300.0,4.0,0.5624306591937014,47.1035094543588,45.12304122007967,62.95394208641006,134.36067511319376,39.05060732316159,45.41106440226237,44.84724089304606,12.109999656677246,27.07705071231372 44705,2014-09-19,KO,41.97999954223633,42.349998474121094,41.75,31.56398582458496,47559700.0,4.0,0.22868013192833914,31.584276853690728,30.73146716486396,59.55588863597857,99.77442823826034,36.346328826317475,30.831382942199706,30.793536122639974,12.109999656677246,27.07705071231372 44706,2014-09-19,MCD,93.94999694824219,94.93000030517578,93.80000305175781,74.73342895507812,9043100.0,4.0,-0.1058710780317682,74.97422782589013,72.79601677249855,48.42350596731332,107.649651936257,9.236558814470865,73.84660822550455,75.36100819905599,12.109999656677246,27.07705071231372 44707,2014-09-19,MMM,147.4199981689453,147.8699951171875,146.52000427246094,109.46338653564453,8106200.0,4.0,0.6207777949275055,109.17219153375257,106.61377419500721,60.46657752350476,192.13544248185806,37.591471074767384,107.22753473917643,106.90786654154459,12.109999656677246,27.07705071231372 44708,2014-09-19,MRK,57.96755599975586,58.10114669799805,57.71946716308594,43.69560623168945,15175774.0,4.0,0.3832388423451576,43.95794447471024,42.54888116310715,58.53674664367442,87.17311238184618,22.22182681765555,42.72736879984538,42.122680282592775,12.109999656677246,27.07705071231372 44709,2014-09-19,MSFT,46.810001373291016,47.56999969482422,46.599998474121094,40.93547439575195,202522400.0,4.0,0.6604957739531017,41.09004459740886,38.09494723913899,67.48458248687184,137.66998453753575,44.31091453634735,39.07986183166504,37.96969102223714,12.109999656677246,27.07705071231372 44710,2014-09-19,NKE,41.31999969482422,41.369998931884766,40.665000915527344,37.105247497558594,19704400.0,4.0,0.4598716112331118,37.86782587400716,35.31044980653483,59.51166586651353,99.5570768012616,44.391035063790355,36.11107635498047,35.6021146774292,12.109999656677246,27.07705071231372 44711,2014-09-19,PG,84.5199966430664,84.7699966430664,84.18000030517578,64.8589096069336,11377700.0,4.0,0.5181865649017894,64.82850793879986,63.444295939984315,62.463981226821254,139.45575394825258,42.85293504325527,63.752227274576825,62.45555432637533,12.109999656677246,27.07705071231372 44712,2014-09-19,TRV,95.33000183105469,95.37999725341797,94.61000061035156,76.87226104736328,4375400.0,4.0,0.3742628287994023,77.01790491990715,75.15538151808113,57.880071936086054,113.2426845976309,25.97855187131863,75.51770324707032,75.34713033040364,12.109999656677246,27.07705071231372 44713,2014-09-19,UNH,88.51000213623047,88.72000122070312,87.63999938964844,76.56563568115234,6486300.0,4.0,0.9741632269269047,77.55410565515619,73.19895983556647,61.41601581449983,88.94008829508626,38.33555751256186,73.92869517008464,73.07495727539063,12.109999656677246,27.07705071231372 44714,2014-09-19,V,54.42250061035156,54.537498474121094,53.872501373291016,50.80387496948242,20475200.0,4.0,0.1271649500661809,51.181951126188046,50.009280410677185,52.50854639829349,90.2434111653849,21.680747815100325,50.37567329406738,50.45364767710368,12.109999656677246,27.07705071231372 44715,2014-09-19,VZ,50.040000915527344,50.380001068115234,49.83000183105469,32.122764587402344,30872000.0,4.0,0.006061728037003888,32.13424069721842,30.795108057664393,56.34833690883936,178.77361917151325,21.79186849278236,31.35653584798177,31.641659005482992,12.109999656677246,27.07705071231372 44716,2014-09-19,WBA,63.560001373291016,63.779998779296875,62.84000015258789,47.224666595458984,5705200.0,4.0,-0.18942708168523836,48.69334776527802,44.60164658897003,45.20628707191957,81.21645207703808,3.791493495893202,46.525207392374675,49.86183554331462,12.109999656677246,27.07705071231372 44717,2014-09-19,WMT,76.44999694824219,77.06999969482422,76.37999725341797,63.54271697998047,13323500.0,4.0,0.273879797928565,63.8212390269062,62.13129316913873,55.74307221293201,103.0802904940501,36.444797604849825,62.532470321655275,62.3683100382487,12.109999656677246,27.07705071231372 44776,2014-09-22,AAPL,25.450000762939453,25.53499984741211,25.145000457763672,22.547767639160156,211153600.0,0.0,0.18999644857444764,23.186526811211802,21.814411222845816,58.6809782289899,49.18486019024468,8.124887907163016,22.339530118306477,21.754537232716878,13.6899995803833,17.220165832142357 44777,2014-09-22,AMGN,143.2899932861328,144.02000427246094,141.08999633789062,110.58364868164062,3082800.0,0.0,2.3744948905535637,111.23844273549288,104.92859904307157,66.08272601039089,115.86237139473438,45.47843802514865,106.00025736490885,100.20764096577962,13.6899995803833,17.220165832142357 44778,2014-09-22,AXP,89.58000183105469,90.08999633789062,88.9000015258789,77.53153228759766,3134700.0,0.0,-0.04673804721507224,78.93916390497223,76.19098669927583,48.049380657362214,52.68719095816406,1.0107171751263024,77.1818738301595,78.73657684326172,13.6899995803833,17.220165832142357 44779,2014-09-22,BA,129.3699951171875,129.8699951171875,128.4600067138672,111.83267974853516,2890300.0,0.0,0.767268296603504,112.95354600045069,108.56753783133642,53.95605813425555,99.28089941422935,13.761195700474888,109.87997868855794,109.10691553751627,13.6899995803833,17.220165832142357 44780,2014-09-22,CAT,102.0999984741211,102.26000213623047,100.81999969482422,77.92105865478516,5093200.0,0.0,-0.7885893831529529,85.9590719689707,78.55937590700586,37.89631673705958,-189.50966473937686,42.633433157954435,82.19422836303711,82.28457272847494,13.6899995803833,17.220165832142357 44781,2014-09-22,CRM,58.04999923706055,58.22999954223633,56.599998474121094,57.31999969482422,5440900.0,0.0,0.3856213494724372,61.2967549691064,56.766245519174845,51.10040005823135,-7.516403515078054,1.6968967528278887,57.615000025431314,56.30399996439616,13.6899995803833,17.220165832142357 44782,2014-09-22,CSCO,25.190000534057617,25.190000534057617,24.860000610351562,18.709186553955078,21346700.0,0.0,0.032341198412538574,18.968348601313473,18.490482422856452,50.89743499934546,34.59431694110076,13.234180407586605,18.68196201324463,18.848481718699137,13.6899995803833,17.220165832142357 44783,2014-09-22,CVX,124.5999984741211,124.91999816894531,123.47000122070312,84.1558609008789,5850500.0,0.0,-0.6667772275879429,88.69535253433529,83.10830881210026,44.08387775993203,-106.0417715400821,25.10425547776885,86.06327870686849,87.0344352722168,13.6899995803833,17.220165832142357 44784,2014-09-22,DIS,90.48999786376953,90.61000061035156,89.19000244140625,82.17503356933594,5003000.0,0.0,0.3701715413367026,83.83900742494112,82.16947264708037,54.19807692924668,-11.283377191685354,1.6511930858984563,82.66863174438477,81.04734026590982,13.6899995803833,17.220165832142357 44785,2014-09-22,GS,186.0,186.9499969482422,185.10000610351562,156.54290771484375,1826100.0,0.0,2.6783991135407916,158.53280423425645,147.49097201086073,65.08130057232188,132.34069946740433,42.84835824764288,150.71616821289064,147.07511367797852,13.6899995803833,17.220165832142357 44786,2014-09-22,HD,91.9800033569336,92.41999816894531,91.68000030517578,74.68273162841797,5208800.0,0.0,1.2648944135128062,75.82555621134165,71.63270260823842,64.14406683720335,77.0235032883962,33.62602230585189,72.36707890828451,68.79740435282389,13.6899995803833,17.220165832142357 44787,2014-09-22,HON,91.35186767578125,91.83808898925781,90.15061950683594,75.02790069580078,2340121.0,0.0,0.24378533881635178,76.40772881983659,74.51326040745832,51.0591657580274,23.795856836935737,8.64860215233898,75.2250498453776,74.78499234517416,13.6899995803833,17.220165832142357 44788,2014-09-22,IBM,185.2007598876953,185.602294921875,184.15870666503906,124.83506774902344,3470628.0,0.0,0.6161041326480614,125.50089264382892,122.68174666891521,56.03463926387824,109.84588289200956,32.3975416416593,123.436146291097,122.67981821695963,13.6899995803833,17.220165832142357 44789,2014-09-22,INTC,34.779998779296875,35.029998779296875,34.54999923706055,26.89954376220703,25447700.0,0.0,0.20676706065487238,27.333198424108783,26.68831799434825,59.792461558379294,29.55980504088161,12.846114425844798,26.834192530314127,26.0366348584493,13.6899995803833,17.220165832142357 44790,2014-09-22,JNJ,108.0,108.25,107.77999877929688,84.57793426513672,5788300.0,0.0,1.0525691394218484,84.5314825867915,79.63266841418508,65.07455014525439,212.57962204059072,53.43208555566156,81.29115880330404,80.71450004577636,13.6899995803833,17.220165832142357 44791,2014-09-22,JPM,60.939998626708984,61.45000076293945,60.79999923706055,46.993194580078125,13225200.0,0.0,0.5691891701299312,47.15621556942799,45.25704355532786,61.77423753212559,118.06154769810564,34.64682908956351,45.52859230041504,44.89762630462646,13.6899995803833,17.220165832142357 44792,2014-09-22,KO,41.849998474121094,42.25,41.72999954223633,31.691600799560547,11518100.0,0.0,0.24661256998291847,31.62784547022675,30.792792614184872,60.728652763797314,101.3562419035333,35.25913489696288,30.907829984029135,30.79971605936686,13.6899995803833,17.220165832142357 44793,2014-09-22,MCD,94.12000274658203,94.47000122070312,93.81999969482422,74.39287567138672,4875700.0,0.0,-0.06621215682115178,75.00263183232072,72.79044601802109,46.81720619790166,67.49939566337983,9.236558814470856,73.87777481079101,75.2724188486735,13.6899995803833,17.220165832142357 44794,2014-09-22,MMM,146.9199981689453,147.0,145.5,108.73209381103516,2231000.0,0.0,0.611377206766079,109.27316500185616,106.63070233823173,57.199765817668535,140.8219555559419,21.13850010237047,107.36918792724609,106.94308662414551,13.6899995803833,17.220165832142357 44795,2014-09-22,MRK,57.60496139526367,58.1870231628418,57.5,43.76062774658203,9767884.0,0.0,0.389614358598223,43.94440142539987,42.69523137184134,58.86046830306285,85.26496233231428,16.063588774352933,42.834266916910806,42.15246410369873,13.6899995803833,17.220165832142357 44796,2014-09-22,MSFT,47.29999923706055,47.380001068115234,46.97999954223633,40.53922653198242,38686100.0,0.0,0.6510764038659715,41.19137092125193,38.158156056287126,64.26252139082422,120.8794539478128,44.31091453634733,39.19839973449707,38.0500768661499,13.6899995803833,17.220165832142357 44797,2014-09-22,NKE,40.84000015258789,40.935001373291016,40.099998474121094,36.60634994506836,8138400.0,0.0,0.4036418378316924,37.85776241342969,35.395745582175785,55.69277467538742,50.77877262528114,20.47630916700941,36.16976598103841,35.63296686808268,13.6899995803833,17.220165832142357 44798,2014-09-22,PG,84.63999938964844,84.94999694824219,84.48999786376953,65.1199951171875,8397100.0,0.0,0.5431621874795027,65.00809210993815,63.37374192021322,63.67379114750031,164.27895428457393,45.26026788707065,63.85102233886719,62.54274317423503,13.6899995803833,17.220165832142357 44799,2014-09-22,TRV,94.55999755859375,95.1500015258789,94.47000122070312,76.86414337158203,1463800.0,0.0,0.404792592482039,77.12013304813837,75.16668640986944,57.834635702993815,101.68986017360952,22.9062007686239,75.6435946146647,75.35716692606609,13.6899995803833,17.220165832142357 44800,2014-09-22,UNH,87.80000305175781,88.44000244140625,87.4800033569336,76.53945922851562,2335400.0,0.0,0.9647276307877775,77.41632188515766,73.71562544150251,61.309382586672925,81.13514977158175,35.41025367296125,74.16092910766602,73.15966873168945,13.6899995803833,17.220165832142357 44801,2014-09-22,V,54.244998931884766,54.244998931884766,53.4375,50.24708557128906,9074000.0,0.0,0.08643486945478429,51.16998115915326,49.96932891469928,49.537386729369324,14.37685093250496,8.440758117542908,50.40559005737305,50.47446823120117,13.6899995803833,17.220165832142357 44802,2014-09-22,VZ,50.11000061035156,50.31999969482422,49.83000183105469,32.014305114746094,14728500.0,0.0,0.04804493485182704,32.193732548484334,30.83386621402787,55.24005183033962,150.43670166683964,21.791868492782374,31.38800989786784,31.657547569274904,13.6899995803833,17.220165832142357 44803,2014-09-22,WBA,62.130001068115234,62.130001068115234,59.95000076293945,45.37714385986328,11087200.0,0.0,-0.32320414815141163,48.71885664338053,44.52882478362142,40.704039448250214,-81.77885364669967,23.566931687981675,46.52647323608399,49.69403336842855,13.6899995803833,17.220165832142357 44804,2014-09-22,WMT,76.79000091552734,76.86000061035156,76.25,63.104461669921875,4450700.0,0.0,0.2577182112647449,63.83031695115148,62.1701797224325,53.03154805265985,76.12244112263281,32.1784756735542,62.57767728169759,62.39436289469401,13.6899995803833,17.220165832142357 44805,2014-09-23,AAPL,25.149999618530273,25.735000610351562,25.135000228881836,22.900283813476562,253608800.0,1.0,0.206760053372939,23.218909895585114,21.806570184065762,61.47839370336466,79.19100649047836,13.647328983985474,22.3889866511027,21.79586976369222,14.930000305175781,12.949551467517846 44806,2014-09-23,AMGN,141.83999633789062,142.39999389648438,140.57000732421875,109.4170150756836,2320900.0,1.0,2.236619126326943,111.12088467755265,105.50426485858017,63.323837133482186,92.9642825558567,40.640914903295865,106.3624397277832,100.50135599772135,14.930000305175781,12.949551467517846 44807,2014-09-23,AXP,88.55000305175781,89.26000213623047,88.2300033569336,76.93907928466797,3711000.0,1.0,-0.08665520713024932,78.89031070217874,76.12832104220604,46.10657557547882,-6.1276676265709105,9.761285722127191,77.22137069702148,78.64423993428548,14.930000305175781,12.949551467517846 44808,2014-09-23,BA,128.27999877929688,128.5399932861328,127.02999877929688,110.76314544677734,2963100.0,1.0,0.6853172253001105,112.87736615100738,108.56111041149262,51.537580283643315,47.090243518047764,0.7518084530791964,110.0707000732422,109.10131810506185,14.930000305175781,12.949551467517846 44809,2014-09-23,CAT,100.86000061035156,101.08999633789062,99.87999725341797,77.21830749511719,5710300.0,1.0,-1.0129620663147136,86.23756814763946,77.66461767389374,36.25341389279108,-205.62218695000874,47.42142168316341,82.07813186645508,82.18023452758788,14.930000305175781,12.949551467517846 44810,2014-09-23,CRM,57.18000030517578,57.79999923706055,56.79999923706055,56.810001373291016,4010800.0,1.0,0.2377837804793259,61.38039851418746,56.44060215719925,49.96798366240332,-18.706662305510186,1.6968967528278798,57.67966677347819,56.29449996948242,14.930000305175781,12.949551467517846 44811,2014-09-23,CSCO,24.8700008392334,25.030000686645508,24.670000076293945,18.50688362121582,20747900.0,1.0,0.0072569641287749675,18.968348601313473,18.490482422856452,47.54483252397951,-38.23750209543547,22.52122608778995,18.668724950154623,18.850818475087483,14.930000305175781,12.949551467517846 44812,2014-09-23,CVX,123.52999877929688,123.9800033569336,122.86000061035156,83.86283874511719,5620700.0,1.0,-0.713072347347989,88.61206649140483,82.86584717436666,43.29634279127919,-124.88753765193496,29.286144664853115,85.98209915161132,86.96400032043456,14.930000305175781,12.949551467517846 44813,2014-09-23,DIS,89.12000274658203,89.23999786376953,88.2300033569336,81.27312469482422,6155800.0,1.0,0.2158982638116811,84.04175401808027,81.7762200724959,50.80449666278701,-136.30335792206236,15.522501225127671,82.6934804280599,81.09350954691568,14.930000305175781,12.949551467517846 44814,2014-09-23,GS,184.57000732421875,186.86000061035156,184.57000732421875,156.37396240234375,1977600.0,1.0,2.600368648714067,158.8398962598439,147.8403222460155,64.68886144173862,119.15392181487817,38.46402852526927,151.0868657430013,147.3401954650879,14.930000305175781,12.949551467517846 44815,2014-09-23,HD,91.79000091552734,92.22000122070312,91.44999694824219,74.35762786865234,6330000.0,1.0,1.2190041300927987,75.8747708122889,71.64431716988882,62.928381337866874,67.99593854851591,30.723350770413333,72.6116231282552,68.94326184590658,14.930000305175781,12.949551467517846 44816,2014-09-23,HON,89.9504165649414,90.02668762207031,88.96844482421875,73.99003601074219,3502839.0,1.0,0.10704820491496037,76.49234003347588,74.23691869455145,46.94021747174129,-133.1783047021553,21.554607691198342,75.24274597167968,74.7925256093343,14.930000305175781,12.949551467517846 44817,2014-09-23,IBM,184.27342224121094,184.579345703125,183.09751892089844,123.87186431884766,3453683.0,1.0,0.5290197109260077,125.49898084525934,122.7133947956098,53.08137038437016,52.38016365686762,19.121820300989874,123.52557220458985,122.79809964497885,14.930000305175781,12.949551467517846 44818,2014-09-23,INTC,34.709999084472656,34.709999084472656,34.380001068115234,26.67479705810547,25690700.0,1.0,0.1651183209242859,27.351354637777575,26.63993659909987,57.44308298982735,-26.357695975454693,5.645730388914714,26.870358022054038,26.084352620442708,14.930000305175781,12.949551467517846 44819,2014-09-23,JNJ,107.7699966430664,108.0999984741211,107.19000244140625,84.24864959716797,8108100.0,1.0,1.074383860489391,84.81572133764892,79.6800611330542,63.399993948959846,174.17381063860046,40.03635315251735,81.4735605875651,80.75599161783855,14.930000305175781,12.949551467517846 44820,2014-09-23,JPM,60.81999969482422,61.400001525878906,60.77000045776367,47.016334533691406,14328800.0,1.0,0.5698437357370949,47.261186880759574,45.275514321633004,61.88505454808041,115.836592342901,33.89139037213152,45.647406005859374,44.946609560648604,14.930000305175781,12.949551467517846 44821,2014-09-23,KO,42.0,42.15999984741211,41.880001068115234,31.44389533996582,10251300.0,1.0,0.23809182159666875,31.634787307577028,30.844362892313107,57.38725612030465,93.64669178143389,35.259134896962884,30.97303975423177,30.799780400594077,14.930000305175781,12.949551467517846 44822,2014-09-23,MCD,93.69999694824219,94.1500015258789,93.44000244140625,74.06022644042969,4702700.0,1.0,-0.060921918948182,74.99386544570385,72.78956503525319,45.298820957289315,19.247807387077454,15.8119546514954,73.89837748209635,75.17893956502279,14.930000305175781,12.949551467517846 44823,2014-09-23,MMM,145.22999572753906,145.60000610351562,144.35000610351562,107.732177734375,2049700.0,1.0,0.517279426942892,109.2643983999439,106.61484506929438,53.138915713585,51.485068926418386,5.879627021755026,107.48418680826823,106.9621358235677,14.930000305175781,12.949551467517846 44824,2014-09-23,MRK,57.39503860473633,57.9484748840332,56.95610809326172,43.54391860961914,8396681.0,1.0,0.37288203295786815,43.943285236434235,42.76732343666147,57.31756222664603,53.97153365093985,2.395846393449783,42.93131154378255,42.1905881245931,14.930000305175781,12.949551467517846 44825,2014-09-23,MSFT,46.849998474121094,46.97999954223633,46.470001220703125,40.10850524902344,33430300.0,1.0,0.6019173488452338,41.218491795505145,38.25077700332298,60.98815441306596,80.28319158407943,26.627750284344426,39.30258026123047,38.115721956888834,14.930000305175781,12.949551467517846 44826,2014-09-23,NKE,40.2599983215332,40.290000915527344,39.94499969482422,36.33875274658203,6046800.0,1.0,0.33364048001307367,37.85556549262001,35.41385627556847,53.77793360568868,14.439453138992516,14.895834866794496,36.219535700480144,35.65317923227946,14.930000305175781,12.949551467517846 44827,2014-09-23,PG,84.6500015258789,84.91999816894531,84.44000244140625,64.83590698242188,7723500.0,1.0,0.5338777991191463,65.09142876833302,63.35951460630078,61.44460531159498,143.85891395810305,43.46589956779857,63.92678286234538,62.62011884053548,14.930000305175781,12.949551467517846 44828,2014-09-23,TRV,94.5199966430664,94.55000305175781,93.55000305175781,76.01100158691406,1418000.0,1.0,0.35604200750225345,77.11414170555406,75.15727553077406,53.28679132916302,37.56877045008156,4.92998189450452,75.73620147705078,75.3595817565918,14.930000305175781,12.949551467517846 44829,2014-09-23,UNH,87.31999969482422,87.69000244140625,86.37999725341797,75.51045989990234,2640200.0,1.0,0.864255606108074,77.14585323161285,74.22213306599457,57.26608274200726,48.531832306808134,17.196430434364423,74.3660987854004,73.23142725626627,14.930000305175781,12.949551467517846 44830,2014-09-23,V,53.474998474121094,53.474998474121094,53.1150016784668,49.91350173950195,7959600.0,1.0,0.026928148839417076,51.18877159632035,49.8669046732109,47.858981813591974,-84.78560763409062,0.16791915541827407,50.42344907124837,50.488478406270346,14.930000305175781,12.949551467517846 44831,2014-09-23,VZ,50.09000015258789,50.150001525878906,49.779998779296875,31.842037200927734,10614500.0,1.0,0.0666480703155159,32.22894923510862,30.847135664793715,53.51074697938601,115.21189447936574,20.093835728211634,31.414380073547363,31.66940781275431,14.930000305175781,12.949551467517846 44832,2014-09-23,WBA,60.290000915527344,61.709999084472656,60.119998931884766,45.88783645629883,9194700.0,1.0,-0.38359299141465897,48.71032102414807,44.5606430261449,42.34596430928316,-71.46243201535881,23.566931687981672,46.512643559773764,49.53636131286621,14.930000305175781,12.949551467517846 44833,2014-09-23,WMT,76.0,76.22000122070312,75.56999969482422,62.51730728149414,6708000.0,1.0,0.19528051310638972,63.83493249704413,62.1581213207049,49.68211692917285,10.696308608392751,12.507853058713932,62.6118579864502,62.40474243164063,14.930000305175781,12.949551467517846 44834,2014-09-24,AAPL,25.540000915527344,25.712499618530273,25.299999237060547,22.70171546936035,240687200.0,2.0,0.201697482064791,23.233533547218162,21.811134459678808,59.14504559380932,72.86787840506067,13.647328983985465,22.431973012288413,21.830377674102785,13.270000457763672,28.181614454054113 44835,2014-09-24,AMGN,140.75,142.47999572753906,140.02000427246094,110.63034057617188,3227600.0,2.0,2.1998977654894674,111.39651558027417,105.6151871479973,64.90041122776645,98.26237979381123,35.54476945321235,106.77517801920573,100.81813163757325,13.270000457763672,28.181614454054113 44836,2014-09-24,AXP,88.47000122070312,88.6500015258789,87.87000274658203,77.12202453613281,5089900.0,2.0,-0.10234788834718245,78.87113399182316,76.09260654772761,46.79379310465484,-33.752854242515035,14.121672255199227,77.26318969726563,78.55582021077474,13.270000457763672,28.181614454054113 44837,2014-09-24,BA,127.45999908447266,128.8000030517578,127.2300033569336,111.80661010742188,2891400.0,2.0,0.6965400087428861,112.87463494830223,108.56210211224465,53.63506054152172,67.49036026115908,2.90981583878317,110.30576858520507,109.13198254903158,13.270000457763672,28.181614454054113 44838,2014-09-24,CAT,100.04000091552734,101.48999786376953,99.88999938964844,78.1527328491211,5797000.0,2.0,-1.1026678489133133,86.22961351949576,77.14280087869761,39.840839834559155,-172.77019030536695,42.02919394972384,81.9975591023763,82.09287707010905,13.270000457763672,28.181614454054113 44839,2014-09-24,CRM,56.95000076293945,57.84000015258789,56.599998474121094,57.65999984741211,4153700.0,2.0,0.1870529846969049,61.316755824059854,56.306244893103226,51.809256438452095,-16.92089106394179,3.8411554853431373,57.8433334350586,56.28749993642171,13.270000457763672,28.181614454054113 44840,2014-09-24,CSCO,24.729999542236328,25.040000915527344,24.6299991607666,18.716676712036133,19700400.0,2.0,0.0042570047510466225,18.96560911345388,18.505959184885967,51.00688374122005,-9.370871081329355,24.343665135992786,18.664479064941407,18.85479275385539,13.270000457763672,28.181614454054113 44841,2014-09-24,CVX,123.06999969482422,123.06999969482422,120.8499984741211,83.4130859375,8005900.0,2.0,-0.7770949888235066,88.4799791448541,82.59927119083926,42.10210570076385,-157.3084780332876,40.90796751998705,85.89989267985025,86.8839298248291,13.270000457763672,28.181614454054113 44842,2014-09-24,DIS,88.36000061035156,89.63999938964844,88.23999786376953,82.32228088378906,5607000.0,2.0,0.1762618789581012,84.04547825159887,81.72003612218043,54.25157489667701,-101.98325842269672,8.694251071893436,82.7621971130371,81.15041592915853,13.270000457763672,28.181614454054113 44843,2014-09-24,GS,185.25999450683594,188.1199951171875,184.47000122070312,158.67202758789062,2834200.0,2.0,2.692921277697309,159.51119073267063,148.05274817113798,67.45069355231084,131.51996459286576,42.916451310018765,151.5378158569336,147.6343121846517,13.270000457763672,28.181614454054113 44844,2014-09-24,HD,91.68000030517578,93.11000061035156,91.3499984741211,75.60112762451172,6381400.0,2.0,1.268354981099037,76.10198781113934,71.56750834364581,65.51449885334097,88.64209677338917,36.43479011217332,72.89653905232747,69.11213544209798,13.270000457763672,28.181614454054113 44845,2014-09-24,HON,88.95890808105469,89.63580322265625,88.89217376708984,74.3386459350586,2463997.0,2.0,0.02650738793009566,76.50435689885524,74.09180170099827,48.386969996657655,-147.67948135230324,22.311570944090285,75.27863311767578,74.80994351704915,13.270000457763672,28.181614454054113 44846,2014-09-24,IBM,182.6003875732422,183.9866180419922,181.52963256835938,124.31788635253906,3224400.0,2.0,0.49034256598609716,125.44728423854276,122.72113311985568,54.23675030334943,13.739450960974773,2.8360066655254954,123.632666015625,122.92852795918783,13.270000457763672,28.181614454054113 44847,2014-09-24,INTC,34.400001525878906,34.849998474121094,34.369998931884766,26.930545806884766,18829000.0,2.0,0.15100746125537157,27.350442183397394,26.63697427473249,59.32449108367588,-12.075892934264763,10.66385950343729,26.912206904093424,26.13671782811483,13.270000457763672,28.181614454054113 44848,2014-09-24,JNJ,107.69999694824219,108.7699966430664,107.33999633789062,85.17377471923828,5890900.0,2.0,1.1530306304882032,85.26992414799103,79.6335373083078,65.94681543926748,181.58844435541624,45.782512422556486,81.70055694580078,80.81770413716634,13.270000457763672,28.181614454054113 44849,2014-09-24,JPM,61.18000030517578,61.63999938964844,61.02000045776367,47.548683166503906,13728200.0,2.0,0.6063291839358769,47.48221902661532,45.200298215816325,64.34501152100589,136.9726799498787,36.91813062781974,45.78319320678711,45.00331611633301,13.270000457763672,28.181614454054113 44850,2014-09-24,KO,41.849998474121094,42.34000015258789,41.849998474121094,31.7291259765625,13540900.0,2.0,0.2514561655627716,31.710765995311803,30.841260753345423,60.008378213685994,125.06612573633882,40.165667801137786,31.045024744669597,30.802487087249755,13.270000457763672,28.181614454054113 44851,2014-09-24,MCD,93.69999694824219,95.31999969482422,93.66000366210938,75.24030303955078,7817900.0,2.0,0.03805428579896386,75.21528802575237,72.7024159842574,51.11693033327978,125.84150531477194,6.485625875917636,73.95753173828125,75.11455103556315,13.270000457763672,28.181614454054113 44852,2014-09-24,MMM,144.1699981689453,145.1199951171875,143.72000122070312,108.11274719238281,2608200.0,2.0,0.4680199900912214,109.27694983861153,106.62318749049004,54.41316896097235,24.87294388943865,1.394072668754619,107.6044532775879,106.99309196472169,13.270000457763672,28.181614454054113 44853,2014-09-24,MRK,57.54771041870117,57.76717758178711,57.47137451171875,43.6016960144043,12015949.0,2.0,0.3601323168640107,43.96794367453272,42.78571271279638,57.62392820582906,65.73509268252519,2.3958463934497756,43.021437581380205,42.22585029602051,13.270000457763672,28.181614454054113 44854,2014-09-24,MSFT,46.630001068115234,47.11000061035156,46.34000015258789,40.556453704833984,26582700.0,2.0,0.5922767426817401,41.27843287319562,38.36915433078388,63.01557313283459,85.30521312174903,26.62775028434441,39.412560907999676,38.19668025970459,13.270000457763672,28.181614454054113 44855,2014-09-24,NKE,40.06999969482422,40.435001373291016,39.959999084472656,36.665306091308594,6754000.0,2.0,0.30104378010472743,37.84721270677102,35.494744004044406,55.70070021100928,25.45942502992656,18.66339581002977,36.28516515096029,35.67981370290121,13.270000457763672,28.181614454054113 44856,2014-09-24,PG,84.33000183105469,85.4000015258789,84.33000183105469,65.45016479492188,11694700.0,2.0,0.5695202514109496,65.31445468723375,63.27930561244887,64.24454529269282,172.7243208696816,49.82674390228141,64.02455469767253,62.71319071451823,13.270000457763672,28.181614454054113 44857,2014-09-24,TRV,93.4800033569336,95.01000213623047,93.44999694824219,77.01850891113281,1665900.0,2.0,0.39416060060388247,77.23652143817735,75.12751664776015,57.38100970042373,73.47960641550299,11.823061139242897,75.85081405639649,75.3767687479655,13.270000457763672,28.181614454054113 44858,2014-09-24,UNH,86.62000274658203,88.45999908447266,86.5999984741211,76.92317199707031,2661500.0,2.0,0.8883841232287324,77.14043321896456,74.52844876956082,60.925903227722905,73.6706239810844,24.76837524565909,74.60822779337565,73.33034934997559,13.270000457763672,28.181614454054113 44859,2014-09-24,V,53.19499969482422,53.75,53.0625,50.37161636352539,8336000.0,2.0,0.016543957124532938,51.13856539885042,49.86260723908903,50.25350242368994,-50.40033114261157,6.591387412235212,50.45876744588216,50.50453516642253,13.270000457763672,28.181614454054113 44860,2014-09-24,VZ,49.97999954223633,50.150001525878906,49.81999969482422,31.94412612915039,11488600.0,2.0,0.08860750040522447,32.275749568116346,30.852651425230825,54.38615727494377,112.69395363338577,20.093835728211637,31.44053757985433,31.687072277069092,13.270000457763672,28.181614454054113 44861,2014-09-24,WBA,61.22999954223633,61.849998474121094,61.130001068115234,46.20326232910156,7328100.0,2.0,-0.40137257971453977,48.70236603479296,44.61290839452833,43.348274895983685,-33.98924760471152,21.789895086575658,46.505095799764,49.38357270558675,13.270000457763672,28.181614454054113 44862,2014-09-24,WMT,75.7300033569336,77.30999755859375,75.69999694824219,63.74119186401367,8434600.0,2.0,0.24176848821912955,63.92098639326305,62.201073619554336,55.71353181162502,93.49534289262037,30.285037963869094,62.690693918863936,62.43921693166097,13.270000457763672,28.181614454054113 44863,2014-09-25,AAPL,25.127500534057617,25.177499771118164,24.43000030517578,21.836042404174805,400368000.0,3.0,0.12637599242605901,23.23688804252519,21.71273411171065,50.500879331797684,-96.15922856944522,12.496680682108416,22.43665860493978,21.848274739583335,15.640000343322754,16.781337941197116 44864,2014-09-25,AMGN,142.0800018310547,143.02999877929688,139.39999389648438,108.7714614868164,2676400.0,3.0,1.997770757528727,111.41035952680822,105.75845227128748,60.760875903696515,83.34139342208579,29.873901017970937,107.09950942993164,101.07889849344889,15.640000343322754,16.781337941197116 44865,2014-09-25,AXP,88.51000213623047,88.81999969482422,86.76000213623047,75.58866882324219,5648000.0,3.0,-0.23579534060417018,78.99260563981687,75.75506510603273,42.13526027057682,-106.44068124846393,25.919912934624843,77.24460347493489,78.43489456176758,15.640000343322754,16.781337941197116 44866,2014-09-25,BA,128.30999755859375,128.49000549316406,127.01000213623047,110.55445098876953,2913100.0,3.0,0.5975076728156097,112.79955668559442,108.54500737080205,50.9003068345893,33.17502600083112,0.9249641766097825,110.45533040364583,109.12852478027344,15.640000343322754,16.781337941197116 44867,2014-09-25,CAT,101.0,101.19999694824219,99.19000244140625,76.84764099121094,4960800.0,3.0,-1.2644940336439419,86.24548577623351,76.4288077418329,36.84496359917355,-178.80954003210152,45.74173870557941,81.85211817423503,81.97737274169921,15.640000343322754,16.781337941197116 44868,2014-09-25,CRM,57.560001373291016,57.779998779296875,55.79999923706055,55.91999816894531,4901400.0,3.0,0.006371424081450527,61.41617445830197,55.84082589265019,48.06349389794305,-56.61637189627218,12.04456266103317,57.9466667175293,56.23283322652181,15.640000343322754,16.781337941197116 44869,2014-09-25,CSCO,24.959999084472656,24.959999084472656,24.5,18.387004852294922,27242000.0,3.0,-0.02444051354135368,18.996300529427426,18.455787635855774,46.06461240106349,-84.46139253858358,30.05893603622089,18.64799518585205,18.850422191619874,15.640000343322754,16.781337941197116 44870,2014-09-25,CVX,122.19999694824219,122.61000061035156,120.68000030517578,82.24091339111328,6466300.0,3.0,-0.9119060365423053,88.37890990121004,82.15787903921965,39.18782474512132,-162.495448248025,41.77314359255621,85.76712646484376,86.78443552652995,15.640000343322754,16.781337941197116 44871,2014-09-25,DIS,89.26000213623047,89.5999984741211,88.05999755859375,81.05225372314453,7077400.0,3.0,0.04188634092786003,84.18863363588405,81.36520929014135,49.87527427359733,-182.05067143247518,11.218547625769213,82.77661565144857,81.17495791117351,15.640000343322754,16.781337941197116 44872,2014-09-25,GS,187.4600067138672,187.8000030517578,183.4600067138672,155.52919006347656,3074600.0,3.0,2.4840347739252593,159.57034131859652,148.5241685690988,60.730590949177326,96.30060550744186,34.57311596489686,151.88288319905598,147.88489227294923,15.640000343322754,16.781337941197116 44873,2014-09-25,HD,92.80000305175781,93.0,91.55000305175781,74.69084167480469,4972100.0,3.0,1.2199505865421258,76.14583288133531,71.56363367139906,62.227177209043006,76.96684529726589,36.43479011217332,73.14572016398112,69.25424702962239,15.640000343322754,16.781337941197116 44874,2014-09-25,HON,89.16865539550781,89.27352142333984,88.02460479736328,73.20567321777344,2374945.0,3.0,-0.1272760602366816,76.68030049222496,73.66470759493323,44.32376795468601,-227.05958493354137,30.46968033039431,75.24100774129232,74.78692537943522,15.640000343322754,16.781337941197116 44875,2014-09-25,IBM,183.6042022705078,184.034423828125,180.65965270996094,122.18467712402344,4342364.0,3.0,0.28428147333409015,125.58055822658459,122.37841623020252,48.34636480876621,-59.905715295169486,4.8776289709412275,123.65550969441732,122.96899172465007,15.640000343322754,16.781337941197116 44876,2014-09-25,INTC,34.68000030517578,34.790000915527344,33.880001068115234,26.457809448242188,34639700.0,3.0,0.1005198991586056,27.398440946353922,26.538601862178794,54.70034387853651,-118.89099990553856,7.701754772537547,26.913240178426108,26.180177561442058,15.640000343322754,16.781337941197116 44877,2014-09-25,JNJ,108.52999877929688,108.55000305175781,107.06999969482422,83.96642303466797,5688200.0,3.0,1.1051955651313676,85.40325202871442,79.80440177987934,60.2834805640856,138.63151284445078,40.003201839029664,81.85849583943686,80.84307060241699,15.640000343322754,16.781337941197116 44878,2014-09-25,JPM,61.4900016784668,61.5,60.150001525878906,46.406829833984375,16340100.0,3.0,0.5369168996292473,47.49089297809084,45.23482914410154,56.28456729017321,84.2183560557686,16.2869876267382,45.871403249104816,45.036491266886394,15.640000343322754,16.781337941197116 44879,2014-09-25,KO,42.060001373291016,42.16999816894531,41.77000045776367,31.361326217651367,11076300.0,3.0,0.22972105638589113,31.710203261670856,30.877920059862348,55.45797109411739,83.32076476797019,35.294359884510385,31.0982915242513,30.799933528900148,15.640000343322754,16.781337941197116 44880,2014-09-25,MCD,94.94000244140625,95.30999755859375,94.05999755859375,74.57503509521484,4569100.0,3.0,0.062096270758686956,75.24831340105719,72.69473622052483,48.131387984159645,105.74516391117668,6.485625875917643,73.98404032389323,75.03567199707031,15.640000343322754,16.781337941197116 44881,2014-09-25,MMM,144.41000366210938,144.4600067138672,142.07000732421875,106.32183074951172,2764200.0,3.0,0.2812277237237879,109.39397685246593,106.39721501154776,48.05222503644509,-118.04978335529182,17.29974189945388,107.6422732035319,106.97787984212239,15.640000343322754,16.781337941197116 44882,2014-09-25,MRK,57.51908493041992,57.729007720947266,56.89885330200195,43.08159637451172,9109006.0,3.0,0.3045497211082875,43.971901709382706,42.76705588644249,54.01360358479187,15.572425506189365,10.308656956040709,43.07462526957194,42.24455572764079,15.640000343322754,16.781337941197116 44883,2014-09-25,MSFT,46.880001068115234,47.09000015258789,46.029998779296875,39.66054153442383,33077400.0,3.0,0.5065051915786754,41.22405735447671,38.5243172030184,56.89767647931567,47.948407147438296,16.695720893300432,39.47669741312663,38.26028118133545,15.640000343322754,16.781337941197116 44884,2014-09-25,NKE,40.34000015258789,40.34000015258789,39.6349983215332,36.17093276977539,14138400.0,3.0,0.23263716871400675,37.84090094902812,35.513301321479695,52.293857822338694,-10.299275302788232,7.283906965457374,36.32647755940755,35.69481741587321,15.640000343322754,16.781337941197116 44885,2014-09-25,PG,85.0199966430664,85.12999725341797,84.33000183105469,64.75145721435547,8212300.0,3.0,0.5352176335156429,65.36062228757223,63.311458706080124,59.186805393970204,128.839656508865,49.8267439022814,64.09750022888184,62.785857645670575,15.640000343322754,16.781337941197116 44886,2014-09-25,TRV,94.62999725341797,94.79000091552734,93.63999938964844,76.13288879394531,1998900.0,3.0,0.3488859778668143,77.20211009070302,75.12075139000989,53.14536777863007,40.720952460423376,11.823061139242895,75.93105926513672,75.36384735107421,15.640000343322754,16.781337941197116 44887,2014-09-25,UNH,87.79000091552734,88.0,86.02999877929688,75.15290069580078,3657100.0,3.0,0.7559459730284885,77.1298895755242,74.553448589759,54.837869190501465,36.36642175231016,16.349168904484937,74.75400924682617,73.39774030049642,15.640000343322754,16.781337941197116 44888,2014-09-25,V,53.5099983215332,53.567501068115234,52.60499954223633,49.50236511230469,11729600.0,3.0,-0.06112232089333958,51.15871604040653,49.691631097044635,46.0980698558788,-168.06432880437887,4.829408858160341,50.45312919616699,50.49226983388265,15.640000343322754,16.781337941197116 44889,2014-09-25,VZ,50.099998474121094,50.20000076293945,49.43000030517578,31.650651931762695,13665800.0,3.0,0.08139136292999538,32.28237964033974,30.857504736186137,51.50213348821614,71.51890540707397,6.820578612696241,31.45521132151286,31.69521687825521,15.640000343322754,16.781337941197116 44890,2014-09-25,WBA,61.40999984741211,61.54999923706055,60.459999084472656,45.42970657348633,5290600.0,3.0,-0.47243656154028457,48.70461006563277,44.60765990812211,41.51715106646605,-71.83457875763416,27.14958636008971,46.46454200744629,49.2222489674886,15.640000343322754,16.781337941197116 44891,2014-09-25,WMT,76.93000030517578,77.05000305175781,76.12000274658203,62.94732666015625,4963500.0,3.0,0.21210721612544603,63.91943390436138,62.22495353155171,51.565998941224734,65.72848455840627,30.285037963869094,62.748305002848305,62.457584635416666,15.640000343322754,16.781337941197116 44892,2014-09-26,AAPL,24.63249969482422,25.1875,24.600000381469727,22.47860336303711,249482000.0,4.0,0.11718167113771116,23.203375057348122,21.7127801855718,55.495394982040644,-42.69577963644457,12.179591276231756,22.46082903544108,21.877029037475587,14.850000381469727,237.05484212548726 44893,2014-09-26,AMGN,140.00999450683594,141.19000244140625,138.92999267578125,109.7125473022461,2296200.0,4.0,1.8917148960264711,111.52446687409935,105.82867491056862,62.02927062556925,69.86810943664783,25.615241964442298,107.3380256652832,101.34606119791667,14.850000381469727,237.05484212548726 44894,2014-09-26,AXP,87.16000366210938,88.66999816894531,86.94999694824219,76.99136352539062,4480300.0,4.0,-0.22576518774975796,78.97055145138721,75.72049011355419,47.11741367014957,-67.28802502586363,25.919912934624843,77.2765485127767,78.33937466939291,14.850000381469727,237.05484212548726 44895,2014-09-26,BA,127.19000244140625,129.0,126.95999908447266,111.90226745605469,2524100.0,4.0,0.6206271543333202,112.93632815547274,108.54562680058196,53.53821590563572,65.50734922999743,5.444185371789808,110.58808135986328,109.15516548156738,14.850000381469727,237.05484212548726 44896,2014-09-26,CAT,99.44000244140625,100.63999938964844,99.23999786376953,77.51946258544922,2935900.0,4.0,-1.3232781362868877,86.05184809593024,75.98378575416743,39.276540585822346,-157.9246123313408,45.74173870557941,81.71619974772135,81.86807734171549,14.850000381469727,237.05484212548726 44897,2014-09-26,CRM,56.0099983215332,56.68000030517578,55.83000183105469,56.560001373291016,2830800.0,4.0,-0.08420642533135236,61.47734983892839,55.60665055780012,49.454007836166234,-70.54410777577603,12.04456266103316,58.048333485921226,56.19366658528646,14.850000381469727,237.05484212548726 44898,2014-09-26,CSCO,24.5,25.09000015258789,24.459999084472656,18.731664657592773,29863700.0,4.0,-0.019151570316015665,18.99720500145337,18.466122406383544,51.18052286412953,-23.27961673258875,20.34097577720354,18.659483846028646,18.850047651926676,14.850000381469727,237.05484212548726 44899,2014-09-26,CVX,120.55000305175781,122.04000091552734,120.0199966430664,82.77928924560547,5500500.0,4.0,-0.9641877745785479,88.09181965672555,81.94885188258108,41.12416625942893,-153.37080421891403,45.10853055459901,85.66672134399414,86.69740549723308,14.850000381469727,237.05484212548726 44900,2014-09-26,DIS,88.1500015258789,88.88999938964844,87.91000366210938,81.66886901855469,5786400.0,4.0,-0.014682291694768423,84.19732809164458,81.2193879117734,51.82701833514218,-194.57560843735166,13.352392617927256,82.78060404459636,81.21023699442546,14.850000381469727,237.05484212548726 44901,2014-09-26,GS,184.75,185.60000610351562,183.22000122070312,156.39935302734375,1932500.0,4.0,2.361483877501456,159.64960740095432,149.07601058000273,61.82008865902273,80.73576851820656,32.60664013360884,152.2468490600586,148.14885279337565,14.850000381469727,237.05484212548726 44902,2014-09-26,HD,92.29000091552734,93.0,91.80000305175781,75.4548110961914,4571400.0,4.0,1.2290677744324512,76.2518161126957,71.52226454526328,63.80401343063886,88.69550145756568,36.43479011217332,73.40042037963867,69.40693524678548,14.850000381469727,237.05484212548726 44903,2014-09-26,HON,88.11994171142578,88.9970474243164,87.9483413696289,73.91871643066406,2509730.0,4.0,-0.1894302882822103,76.69169058434468,73.49486108191508,47.20987437894908,-192.5080313172822,31.149070098014654,75.22399673461913,74.77986564636231,14.850000381469727,237.05484212548726 44904,2014-09-26,IBM,180.6214141845703,181.95985412597656,180.31549072265625,122.86339569091797,2608619.0,4.0,0.1737407140759899,125.5916279478411,122.24193681045968,50.12906020577876,-111.81280858613754,7.802132773196674,123.70248489379883,122.99891738891601,14.850000381469727,237.05484212548726 44905,2014-09-26,INTC,34.2599983215332,34.36000061035156,33.630001068115234,26.550806045532227,25882300.0,4.0,0.06723712295027795,27.420095437361788,26.486722571061065,55.40768508277705,-180.7865369580446,15.362515717796873,26.921506309509276,26.225187238057455,14.850000381469727,237.05484212548726 44906,2014-09-26,JNJ,107.41000366210938,107.48999786376953,106.19999694824219,83.96642303466797,4467500.0,4.0,1.0551231285682405,85.48006509574037,80.05295034615415,60.2834805640856,98.46567498763801,23.182450244014504,82.0091657002767,80.86856702168782,14.850000381469727,237.05484212548726 44907,2014-09-26,JPM,60.33000183105469,60.880001068115234,60.31999969482422,46.72316360473633,11948900.0,4.0,0.501649947487401,47.50241981056736,45.33131393882229,57.79959038184375,77.89852383060013,16.286987626738192,45.9634713490804,45.082654062906904,14.850000381469727,237.05484212548726 44908,2014-09-26,KO,42.0,42.25,41.709999084472656,31.676599502563477,9939600.0,4.0,0.2352242265521376,31.755684981465265,30.897826256632882,58.26433926659769,108.19543372005919,37.612223324824186,31.156105677286785,30.802634525299073,14.850000381469727,237.05484212548726 44909,2014-09-26,MCD,94.05000305175781,94.87999725341797,94.0199966430664,75.00270080566406,3454400.0,4.0,0.11434071712183425,75.32759364383038,72.65980717404072,50.07068860479033,97.16943041550631,5.690651617718063,74.03265635172527,74.97007166544596,14.850000381469727,237.05484212548726 44910,2014-09-26,MMM,142.52000427246094,142.88999938964844,140.97999572753906,106.27701568603516,3557700.0,4.0,0.12810064132128218,109.49236328015533,106.18241623034271,47.907250828097034,-211.3918127322184,25.75677849491847,107.66524887084961,106.9536371866862,14.850000381469727,237.05484212548726 44911,2014-09-26,MRK,56.98473358154297,57.0515251159668,55.86832046508789,42.901004791259766,11303938.0,4.0,0.24312528507320508,43.98311431493606,42.7431647530571,52.82478565862557,-75.19759427285634,27.594188133961616,43.09956270853679,42.25379721323649,14.850000381469727,237.05484212548726 44912,2014-09-26,MSFT,45.93000030517578,46.619998931884766,45.7599983215332,39.97929000854492,27078800.0,4.0,0.458960348147734,41.16339408528437,38.716780551556454,58.38468470270031,32.21319082952386,8.753926667894731,39.54603703816732,38.328766377766925,14.850000381469727,237.05484212548726 44913,2014-09-26,NKE,43.9900016784668,44.994998931884766,43.650001525878906,40.59309005737305,35090400.0,4.0,0.529155793344863,38.9575747095881,34.88102277881522,69.53573400971767,373.433925086052,62.43675643378748,36.5144411722819,35.7851064046224,14.850000381469727,237.05484212548726 44914,2014-09-26,PG,84.54000091552734,84.73999786376953,83.86000061035156,64.94340515136719,5478000.0,4.0,0.517555102977326,65.41585028037895,63.37524545326363,60.07995156724465,96.51603475750893,33.07421768695415,64.16481475830078,62.85816904703776,14.850000381469727,237.05484212548726 44915,2014-09-26,TRV,93.79000091552734,94.69000244140625,93.36000061035156,76.70166015625,1195900.0,4.0,0.3548105732524789,77.25463357872805,75.11785482459227,55.335772582983225,43.00235963802848,6.454472012056975,76.00468419392904,75.36834856669108,14.850000381469727,237.05484212548726 44916,2014-09-26,UNH,86.25,86.97000122070312,85.91000366210938,75.51914978027344,2260500.0,4.0,0.6727855717978741,77.10168159615878,74.63621208059902,55.78349535341848,21.499517867954655,14.608816061621896,74.90302658081055,73.46255226135254,14.850000381469727,237.05484212548726 44917,2014-09-26,V,52.86249923706055,53.05500030517578,52.63999938964844,49.79132843017578,7178800.0,4.0,-0.09822421340317078,51.18040028411714,49.60745639007719,47.58845166510503,-178.251577005287,4.829408858160334,50.448587290445964,50.48251476287842,14.850000381469727,237.05484212548726 44918,2014-09-26,VZ,49.56999969482422,49.90999984741211,49.310001373291016,31.752729415893555,9036200.0,4.0,0.08295309027544917,32.29807315489268,30.86477932313467,52.41017943033916,50.872852651564784,3.0735985807591533,31.47158654530843,31.70201196670532,14.850000381469727,237.05484212548726 44919,2014-09-26,WBA,60.5,60.70000076293945,59.959999084472656,45.1968879699707,7464300.0,4.0,-0.5413020021509709,48.723606068408486,44.56688389130831,40.978201527852875,-101.5822542573186,30.925749089983867,46.421206919352215,49.066257286071775,14.850000381469727,237.05484212548726 44920,2014-09-26,WMT,76.25,76.56999969482422,75.86000061035156,63.253299713134766,3752900.0,4.0,0.21085925827112817,63.93468156863628,62.258496608243604,52.96216208007897,43.50946460054537,23.448160321409052,62.806191507975264,62.47639687856039,14.850000381469727,237.05484212548726 44979,2014-09-29,AAPL,24.662500381469727,25.110000610351562,24.657499313354492,22.335811614990234,199065200.0,0.0,0.09725194468710896,23.152569694514522,21.71026103973841,54.237321069335856,-63.96767666978705,12.179591276231747,22.476670010884604,21.901368395487467,15.979999542236328,20.807152880562523 44980,2014-09-29,AMGN,139.9600067138672,141.5,139.3300018310547,108.94257354736328,2218700.0,0.0,1.7256422845337624,111.55067541190398,105.8561330597757,60.37738722669291,66.44218826915531,27.296102433522197,107.52650655110678,101.57691179911295,15.979999542236328,20.807152880562523 44981,2014-09-29,AXP,87.62999725341797,88.02999877929688,87.13999938964844,76.62545013427734,3304100.0,0.0,-0.24452365545688792,78.8987309889832,75.6529161972961,46.04750285351621,-97.82012554983427,25.919912934624843,77.31575495402018,78.2286329905192,15.979999542236328,20.807152880562523 44982,2014-09-29,BA,127.20999908447266,129.52999877929688,127.0,111.97183990478516,3484900.0,0.0,0.6372179730355896,113.07578066102596,108.57747632749943,53.67112740677551,77.44429819240867,10.004484157610625,110.75068715413411,109.17014516194662,15.979999542236328,20.807152880562523 44983,2014-09-29,CAT,99.3499984741211,100.0999984741211,98.26000213623047,77.09474182128906,3156400.0,0.0,-1.388134823119202,85.74756337892379,75.5745023559395,38.31185453000726,-155.94369362959208,50.78398686510369,81.5640645345052,81.7322624206543,15.979999542236328,20.807152880562523 44984,2014-09-29,CRM,55.560001373291016,57.38999938964844,55.290000915527344,57.22999954223633,4540800.0,0.0,-0.10076521210265099,61.42876984605426,55.469230489639095,50.87827336864466,-67.75941045727352,3.1227116897085,58.16833343505859,56.16816660563151,15.979999542236328,20.807152880562523 44985,2014-09-29,CSCO,24.729999542236328,25.200000762939453,24.729999542236328,18.821577072143555,28707700.0,0.0,-0.0076170595591662504,19.00505305193304,18.468014994636782,52.39900027947825,45.872010753686176,12.722675600087472,18.676716995239257,18.849173545837402,15.979999542236328,20.807152880562523 44986,2014-09-29,CVX,120.72000122070312,120.73999786376953,119.13999938964844,82.15234375,6791500.0,0.0,-1.044174101469153,87.65416976901285,81.779987793243,39.60498787612677,-167.49856347025107,49.25179131947603,85.5406478881836,86.58911450703938,15.979999542236328,20.807152880562523 44987,2014-09-29,DIS,88.12000274658203,89.05000305175781,87.36000061035156,81.75169372558594,5188600.0,0.0,-0.05222802675908156,84.20918889550867,81.11089395971592,52.08625703098533,-193.8097083799531,20.812615919181404,82.76679916381836,81.24076093037924,15.979999542236328,20.807152880562523 44988,2014-09-29,GS,183.11000061035156,184.55999755859375,182.1999969482422,155.3094482421875,1745400.0,0.0,2.1516127492652117,159.66362020787022,149.46076791468835,59.67485525184618,55.192745435117274,24.351475255882796,152.59778544108073,148.35857213338215,15.979999542236328,20.807152880562523 44989,2014-09-29,HD,92.37000274658203,93.16999816894531,91.94999694824219,75.48733520507812,3894600.0,0.0,1.2247989158026513,76.22759290001939,71.53429903723647,63.870437050848324,95.02497119248167,37.634425436715865,73.66078770955404,69.55922190348308,15.979999542236328,20.807152880562523 44990,2014-09-29,HON,88.11994171142578,89.45465850830078,88.05320739746094,74.10095977783203,3204319.0,0.0,-0.22142994024429186,76.6741655296018,73.37769909442164,47.92361825812441,-156.45620078422542,23.414186702961764,75.21726557413737,74.76795794169108,15.979999542236328,20.807152880562523 44991,2014-09-29,IBM,180.21987915039062,181.6061248779297,179.84703063964844,122.59187316894531,2443770.0,0.0,0.06349483866995342,125.59453410983963,122.06707325100021,49.423155450152066,-149.6020263933244,11.74995723736461,123.7511817932129,123.02281824747722,15.979999542236328,20.807152880562523 44992,2014-09-29,INTC,34.060001373291016,34.9900016784668,33.939998626708984,27.046794891357422,29003100.0,0.0,0.07996070054005955,27.418610114441123,26.486657982482704,58.94465875424324,-45.40913876234158,5.717642749635906,26.940364265441893,26.276410420735676,15.979999542236328,20.807152880562523 44993,2014-09-29,JNJ,106.37999725341797,106.6500015258789,106.04000091552734,83.52738189697266,6581600.0,0.0,0.9688451672446092,85.52171667274312,80.23160211387797,58.33400348399269,69.17463143400006,20.340148007370146,82.16726531982422,80.89245630900065,15.979999542236328,20.807152880562523 44994,2014-09-29,JPM,60.029998779296875,60.5,59.72999954223633,46.545719146728516,10686500.0,0.0,0.4541472225495866,47.505974185657394,45.39565392713557,56.660122422447806,42.090525480452634,4.128169592449673,46.05553944905599,45.12483050028483,15.979999542236328,20.807152880562523 44995,2014-09-29,KO,41.900001525878906,42.2599983215332,41.880001068115234,31.714109420776367,12441100.0,0.0,0.23984745333125446,31.80478629441296,30.911157614278448,58.585490339226915,121.39976540341783,37.909364393488055,31.197782198588055,30.80670560201009,15.979999542236328,20.807152880562523 44996,2014-09-29,MCD,94.26000213623047,97.30000305175781,93.9800033569336,76.20655059814453,16489100.0,0.0,0.25000354923245993,75.75326622473153,72.43213645471184,54.973038239015104,213.74181920929237,36.39803364917433,74.11799748738606,74.91864636739095,15.979999542236328,20.807152880562523 44997,2014-09-29,MMM,140.94000244140625,142.33999633789062,140.66000366210938,106.10540008544922,2848300.0,0.0,-0.007020689283791626,109.5921233453164,105.94758994203713,47.34143554736534,-246.10148573062273,28.065236364983427,107.69288914998373,106.92430928548177,15.979999542236328,20.807152880562523 44998,2014-09-29,MRK,56.32633590698242,56.98473358154297,56.11641311645508,42.915462493896484,9137722.0,0.0,0.19338338941476962,43.995707348717154,42.71145131217151,52.910619827398456,-74.2080586953371,27.594188133961623,43.129045740763345,42.26148694356282,15.979999542236328,20.807152880562523 44999,2014-09-29,MSFT,45.97999954223633,46.560001373291016,45.7599983215332,40.00511932373047,26091000.0,0.0,0.41854025552407137,41.14676157404149,38.82041829656397,58.50468981219316,27.82906671048401,8.753926667894724,39.60139859517415,38.399109268188475,15.979999542236328,20.807152880562523 45000,2014-09-29,NKE,44.1349983215332,45.04999923706055,44.1349983215332,40.420738220214844,14834400.0,0.0,0.7416918251388154,39.637297237134696,34.68070660808015,68.53702161485916,323.56932182156646,62.71687017846656,36.699222310384116,35.86754875183105,15.979999542236328,20.807152880562523 45001,2014-09-29,PG,84.11000061035156,84.47000122070312,83.66000366210938,64.83590698242188,6360000.0,0.0,0.4892435216656139,65.44652709926443,63.44668808017893,59.32777313908897,65.90924570166948,26.633593271974433,64.23289616902669,62.92335656483968,15.979999542236328,20.807152880562523 45002,2014-09-29,TRV,93.9000015258789,94.06999969482422,93.38999938964844,76.18976593017578,1997400.0,0.0,0.31457405789055315,77.22840644025875,75.11263207292485,53.02774611644942,-5.26079913824369,6.454472012056985,76.0636703491211,75.36135648091634,15.979999542236328,20.807152880562523 45003,2014-09-29,UNH,85.58000183105469,86.94999694824219,85.58000183105469,75.440673828125,3114800.0,0.0,0.5937041493313018,77.09496436890657,74.66010994139617,55.5257901986186,8.79549586369523,9.781351802024691,75.05955810546875,73.513609568278,15.979999542236328,20.807152880562523 45004,2014-09-29,V,52.5525016784668,52.8650016784668,52.279998779296875,49.554046630859375,8788800.0,0.0,-0.1451017460739692,51.22365611470334,49.526846662396274,46.4963647775641,-231.524044676101,13.19256647428452,50.4543825785319,50.46227855682373,15.979999542236328,20.807152880562523 45005,2014-09-29,VZ,49.619998931884766,49.790000915527344,49.209999084472656,31.739967346191406,9218300.0,0.0,0.08221327462655736,32.29344871168288,30.864937900255594,52.28357035506452,35.01704237084215,0.04965332090988719,31.491789372762046,31.708068243662517,15.979999542236328,20.807152880562523 45006,2014-09-29,WBA,60.0,60.16999816894531,59.2599983215332,44.761287689208984,8862600.0,0.0,-0.6238364637483258,48.79293096287844,44.428464529675274,39.97383979876289,-127.47783286748384,35.898312682111495,46.37580108642578,48.89130350748698,15.979999542236328,20.807152880562523 45007,2014-09-29,WMT,76.05999755859375,76.25,75.6500015258789,62.91423797607422,4959300.0,0.0,0.1804308990668062,63.90461482866023,62.336524392531174,51.268014730231315,-2.069203310313677,18.097490953236704,62.86628278096517,62.48777821858724,15.979999542236328,20.807152880562523 45008,2014-09-30,AAPL,25.202499389648438,25.385000228881836,25.13249969482422,22.47860336303711,221056400.0,1.0,0.0919199970878175,23.064184888410995,21.741752115678363,55.28593735413377,9.441919061132262,3.052158175266214,22.48849500020345,21.920909372965493,16.309999465942383,29.415172558183013 45009,2014-09-30,AMGN,140.30999755859375,141.5800018310547,139.02000427246094,109.2458724975586,2646800.0,1.0,1.6000577640404288,111.57827354053467,106.02297539135009,60.802747166736246,64.30803607631437,24.29375658185327,107.71420796712239,101.84752019246419,16.309999465942383,29.415172558183013 45010,2014-09-30,AXP,88.19999694824219,88.31999969482422,87.3499984741211,76.2682113647461,3867100.0,1.0,-0.2849315458970949,78.80634193636537,75.55537299893736,45.01514950727843,-97.46505589539153,20.631076746495243,77.32678960164388,78.11830863952636,16.309999465942383,29.415172558183013 45011,2014-09-30,BA,128.57000732421875,129.38999938964844,127.30999755859375,110.76314544677734,4000200.0,1.0,0.5465346637101192,113.00950971016908,108.80896029105162,51.04668686025674,48.96878053805176,10.004484157610609,110.82025095621745,109.15662485758463,16.309999465942383,29.415172558183013 45012,2014-09-30,CAT,100.02999877929688,100.0999984741211,98.80000305175781,76.47691345214844,3746100.0,1.0,-1.472414720333873,85.4204963961716,75.13780209626005,36.94629306692104,-140.59917277071614,50.78398686510369,81.35941467285156,81.59791679382325,16.309999465942383,29.415172558183013 45013,2014-09-30,CRM,57.16999816894531,57.68000030517578,56.709999084472656,57.529998779296875,3922200.0,1.0,-0.08865873596590035,61.26335052001269,55.402649846198244,51.51114547493548,-45.4940583828733,0.3421119542363051,58.273333358764646,56.17133324940999,16.309999465942383,29.415172558183013 45014,2014-09-30,CSCO,24.899999618530273,25.25,24.850000381469727,19.002771377563477,36919300.0,1.0,0.015961000976808748,19.044001292975963,18.465168857780874,54.75328794202619,98.82615033570652,9.358872588960816,18.694994926452637,18.850819810231528,16.309999465942383,29.415172558183013 45015,2014-09-30,CVX,120.51000213623047,120.51000213623047,118.66000366210938,81.31411743164062,8385700.0,1.0,-1.1618090883725927,87.55409057932957,81.31989318531888,37.679791988405796,-166.06511524891422,51.391097646907326,85.3820905049642,86.47496198018392,16.309999465942383,29.415172558183013 45016,2014-09-30,DIS,88.83999633789062,89.54000091552734,88.54000091552734,81.93575286865234,4824500.0,1.0,-0.06636622912314749,84.09848215316741,81.05870397354157,52.671771049607926,-102.89683393347954,11.657264492621291,82.73796259562174,81.27818717956544,16.309999465942383,29.415172558183013 45017,2014-09-30,GS,184.41000366210938,184.99000549316406,182.67999267578125,155.08978271484375,2037700.0,1.0,1.945140823260516,159.66835611485857,149.77707540369613,59.24620599313033,54.694138676464405,26.415824084285095,152.86700236002605,148.5882130940755,16.309999465942383,29.415172558183013 45018,2014-09-30,HD,93.02999877929688,93.20999908447266,91.4000015258789,74.560791015625,6773000.0,1.0,1.1335841890473972,76.2699138939605,71.53993031380315,60.59347100283011,70.10602358151334,29.201544060320284,73.89296544392904,69.70455691019694,16.309999465942383,29.415172558183013 45019,2014-09-30,HON,89.07331848144531,89.34979248046875,88.3487548828125,73.77613067626953,2688045.0,1.0,-0.2698897675159202,76.64132493922104,73.2219784360231,46.75795864814464,-142.65192819771667,23.414186702961757,75.17263412475586,74.75720723470052,16.309999465942383,29.415172558183013 45020,2014-09-30,IBM,181.30018615722656,182.4569854736328,180.8317413330078,122.71472930908203,3067500.0,1.0,-0.013803233032362527,125.6078678345488,121.94190786125198,49.75433946712352,-103.75410074657776,3.172648278283218,123.76130981445313,123.0540148417155,16.309999465942383,29.415172558183013 45021,2014-09-30,INTC,34.900001525878906,35.0,34.40999984741211,26.984792709350586,35274600.0,1.0,0.08407203939714947,27.42216852802475,26.502473844106596,58.346188431234616,-4.1547414750311,6.009012776157286,26.950955136617026,26.328011576334635,16.309999465942383,29.415172558183013 45022,2014-09-30,JNJ,106.5,107.20999908447266,106.44999694824219,83.56656646728516,6822500.0,1.0,0.8933333380017956,85.51612311227267,80.49042748587188,58.458037257607096,77.25975620352963,26.67067307255388,82.28695551554362,80.90337092081705,16.309999465942383,29.415172558183013 45023,2014-09-30,JPM,60.400001525878906,60.7400016784668,60.130001068115234,46.476280212402344,14384800.0,1.0,0.40621523277970084,47.50978202454478,45.43582420714467,56.21151494185953,55.26039930771132,8.297508742178819,46.132948811848955,45.17073599497477,16.309999465942383,29.415172558183013 45024,2014-09-30,KO,42.099998474121094,42.810001373291016,42.08000183105469,32.02185821533203,22613700.0,1.0,0.2652860966318009,31.916927121570023,30.89818461091289,61.124429855197405,201.94304862401083,51.49430147802369,31.238042259216307,30.817023626963298,16.309999465942383,29.415172558183013 45025,2014-09-30,MCD,96.2300033569336,96.36000061035156,94.33999633789062,75.0898208618164,10036400.0,1.0,0.26435919600257307,75.86511532288004,72.47948001403402,50.23942868700422,139.23836054859882,36.39803364917431,74.15407485961914,74.8592093149821,16.309999465942383,29.415172558183013 45026,2014-09-30,MMM,142.5,142.89999389648438,141.27999877929688,105.72484588623047,2675100.0,1.0,-0.14316257172647795,109.71434277661098,105.6358319365238,46.092649307655826,-202.28175092868673,21.02555736842497,107.65344518025717,106.89482065836589,16.309999465942383,29.415172558183013 45027,2014-09-30,MRK,56.67938995361328,57.23282241821289,56.536258697509766,42.8215446472168,9691170.0,1.0,0.14471599747528785,44.00203416123712,42.699559619280464,52.27149841356157,-54.74206930111807,21.170255105974707,43.15993982950847,42.27573884328206,16.309999465942383,29.415172558183013 45028,2014-09-30,MSFT,46.369998931884766,46.47999954223633,46.0099983215332,39.93622589111328,33033100.0,1.0,0.3766066298634243,41.071039255792776,39.00554460651191,58.042858336665915,27.89943900597038,8.75392666789472,39.645332209269206,38.465592829386395,16.309999465942383,29.415172558183013 45029,2014-09-30,NKE,44.345001220703125,45.14500045776367,44.20000076293945,40.4570198059082,11583400.0,1.0,0.902650588221988,40.197317438529936,34.57061240155795,68.63512174918652,277.6962525683503,63.22324548186317,36.86380856831868,35.94908860524495,16.309999465942383,29.415172558183013 45030,2014-09-30,PG,84.33999633789062,84.36000061035156,83.68000030517578,64.29841613769531,8074700.0,1.0,0.4186098960253588,65.4182017080291,63.53336994724433,55.71955956328655,33.9226698568613,26.633593271974437,64.2661683400472,62.97691980997721,16.309999465942383,29.415172558183013 45031,2014-09-30,TRV,93.7699966430664,94.4000015258789,93.45999908447266,76.32788848876953,1802500.0,1.0,0.29048315670688396,77.22648824490948,75.11225916109639,53.56832219624662,13.114664838813548,12.135535721185411,76.10410385131836,75.36057103474936,16.309999465942383,29.415172558183013 45032,2014-09-30,UNH,86.68000030517578,87.08000183105469,86.12000274658203,75.21395874023438,2843200.0,1.0,0.5068943765775487,77.07840501905282,74.69636304735342,54.76961203246471,10.543933673594498,11.353770926522929,75.1833501180013,73.57724227905274,16.309999465942383,29.415172558183013 45033,2014-09-30,V,52.79249954223633,53.505001068115234,52.755001068115234,50.12727737426758,11456000.0,1.0,-0.13444776796782776,51.214017658932164,49.50453359534029,49.39843470842559,-104.13093741506378,3.0052272312032553,50.44694315592448,50.45069745381673,16.309999465942383,29.415172558183013 45034,2014-09-30,VZ,49.66999816894531,50.2400016784668,49.599998474121094,31.89309310913086,13059000.0,1.0,0.09291190414323225,32.31033665187797,30.86208632938424,53.67268077934882,85.73452067114195,12.67804903443494,31.517521731058757,31.716255791982015,16.309999465942383,29.415172558183013 45035,2014-09-30,WBA,60.38999938964844,61.34000015258789,58.38999938964844,44.51345443725586,11411100.0,1.0,-0.7011611422069066,48.859887100802034,44.30593321169797,39.40539586286155,-116.03037292838364,20.41080917962659,46.31416664123535,48.71719868977865,16.309999465942383,29.415172558183013 45036,2014-09-30,WMT,76.04000091552734,76.72000122070312,75.7699966430664,63.23676300048828,5640700.0,1.0,0.18026331589340572,63.90233007744524,62.3983512274864,52.75514125713645,37.36645027361542,25.792619437586083,62.92086181640625,62.500153414408366,16.309999465942383,29.415172558183013 45037,2014-10-01,AAPL,25.147499084472656,25.172500610351562,24.674999237060547,22.128318786621094,205965200.0,2.0,0.058752094757888784,23.06167994713475,21.74961212897609,52.24775422732989,-81.34877868665805,15.306944517790344,22.47845516204834,21.93690630594889,16.709999084472656,20.956426297807408 45038,2014-10-01,AMGN,140.38999938964844,140.77999877929688,138.17999267578125,107.9703369140625,3752200.0,2.0,1.3816789306224138,111.57444305308151,106.04546966664505,58.08969884372538,26.48306170531987,16.345259674145645,107.8645762125651,102.09945004781088,16.709999084472656,20.956426297807408 45039,2014-10-01,AXP,86.9000015258789,87.30999755859375,85.51000213623047,74.98369598388672,4777800.0,2.0,-0.4158115298045857,78.775572948695,75.23116456961556,41.55018176931133,-208.98924948983196,38.2280602162362,77.26712799072266,77.99859530131022,16.709999084472656,20.956426297807408 45040,2014-10-01,BA,127.37000274658203,127.37000274658203,124.30999755859375,108.40666198730469,5265200.0,2.0,0.2812765851215744,113.15732536919779,108.55071067206197,46.464350035554716,-145.10803384330754,16.15164078977747,110.79387385050455,109.13696174621582,16.709999084472656,20.956426297807408 45041,2014-10-01,CAT,98.63999938964844,99.0,97.2699966430664,75.38030242919922,4827300.0,2.0,-1.6091452659044734,85.17027959690736,74.55011682643249,34.67681840132063,-154.17251866108342,57.78307413662843,81.1099733988444,81.45424830118814,16.709999084472656,20.956426297807408 45042,2014-10-01,CRM,57.290000915527344,57.369998931884766,56.38999938964844,56.72999954223633,4546700.0,2.0,-0.1419808520805077,61.21299012187044,55.22301032063444,49.74320053661988,-75.24850577328836,3.4830030889817323,58.332333374023435,56.20199991861979,16.709999084472656,20.956426297807408 45043,2014-10-01,CSCO,25.200000762939453,25.25,24.940000534057617,18.89707374572754,44916200.0,2.0,0.025820228760512265,19.05772271809958,18.464991706033718,53.16647657792744,90.15859009075884,9.35887258896082,18.709499867757163,18.85270252227783,16.709999084472656,20.956426297807408 45044,2014-10-01,CVX,118.80000305175781,119.3499984741211,117.37999725341797,80.17606353759766,8027900.0,2.0,-1.3315181883103548,87.47991391729019,80.69828127313949,35.27168363322815,-184.36228176140966,56.605723771749794,85.1553855895996,86.3482613881429,16.709999084472656,20.956426297807408 45045,2014-10-01,DIS,89.08000183105469,89.23999786376953,87.19999694824219,80.51846313476562,7512500.0,2.0,-0.18974700770564823,84.1038046659572,80.73587352618148,47.99939818090578,-194.7967916273264,27.678794311652727,82.65820185343425,81.30318883260091,16.709999084472656,20.956426297807408 45046,2014-10-01,GS,183.19000244140625,183.85000610351562,180.3300018310547,152.66505432128906,4196300.0,2.0,1.5677825954432194,159.61307615405536,149.9252859675267,54.755038623528954,10.10954507553778,9.033909779698183,153.07195739746095,148.8177291870117,16.709999084472656,20.956426297807408 45047,2014-10-01,HD,92.13999938964844,92.33999633789062,90.91999816894531,73.97561645507812,5970700.0,2.0,1.002520729477041,76.23339575144018,71.74062158254418,58.62820557864058,25.21197255183929,22.2156098408756,73.98056488037109,69.84903399149577,16.709999084472656,20.956426297807408 45048,2014-10-01,HON,88.4250259399414,88.5203628540039,87.04264068603516,72.6194076538086,4676466.0,2.0,-0.3970554030103415,76.74337710924573,72.81886120252184,42.912861403872455,-208.2124823740651,35.7692161345839,75.09182205200196,74.72941195170084,16.709999084472656,20.956426297807408 45049,2014-10-01,IBM,181.55831909179688,182.02676391601562,178.57553100585938,120.99515533447266,3894467.0,2.0,-0.21138109079608114,125.82623454476425,121.414540754308,45.445541101199325,-208.61554823276015,20.474577810276458,123.69881896972656,123.06533495585124,16.709999084472656,20.956426297807408 45050,2014-10-01,INTC,34.61000061035156,34.779998779296875,33.84000015258789,26.341567993164062,35086600.0,2.0,0.03502371453928177,27.473026624313597,26.40666755140662,52.6133092698707,-170.49393192194339,10.791804741449013,26.941913922627766,26.371971861521402,16.709999084472656,20.956426297807408 45051,2014-10-01,JNJ,105.9800033569336,106.27999877929688,103.94999694824219,81.77119445800781,12263700.0,2.0,0.6807706523791524,85.48517022580421,80.56371206789697,51.22963863837341,-6.414315290771285,8.159291569423866,82.34005076090494,80.89409662882487,16.709999084472656,20.956426297807408 45052,2014-10-01,JPM,60.2400016784668,60.400001525878906,59.72999954223633,46.11366653442383,18995800.0,2.0,0.3351059988730398,47.50822510192692,45.44278159668148,53.90588514620242,11.417540179761728,0.5100333609985291,46.18978424072266,45.22229925791422,16.709999084472656,20.956426297807408 45053,2014-10-01,KO,42.54999923706055,42.849998474121094,42.369998931884766,32.08192825317383,30409700.0,2.0,0.2869853660924626,32.0294325926413,30.880422105539846,61.5997850977158,210.2725871517506,52.30549960497074,31.282540067036948,30.830826822916666,16.709999084472656,20.956426297807408 45054,2014-10-01,MCD,94.37000274658203,95.08000183105469,94.01000213623047,74.59878540039062,5334600.0,2.0,0.2334229371930121,75.90565022914004,72.52210474522519,48.34582243739212,63.93765911687221,29.8120542951328,74.16854960123698,74.79263547261556,16.709999084472656,20.956426297807408 45055,2014-10-01,MMM,141.16000366210938,141.6699981689453,138.72000122070312,103.85926818847656,2925900.0,2.0,-0.39701597036450664,110.16118082893146,104.8427422057365,40.65423207704162,-309.68292220854244,37.74776654336306,107.54860153198243,106.83856582641602,16.709999084472656,20.956426297807408 45056,2014-10-01,MRK,56.38358688354492,56.507633209228516,55.82061004638672,42.409812927246094,9525167.0,2.0,0.07209239367917064,44.07772258963124,42.52765117440685,49.556731003779035,-158.60816545988783,31.76379924195169,43.16539662679036,42.28731180826823,16.709999084472656,20.956426297807408 45057,2014-10-01,MSFT,46.27000045776367,46.529998779296875,45.849998474121094,39.539939880371094,38088400.0,2.0,0.3078482769377473,40.94579286131837,39.211765961313475,55.438741963035255,9.433383881920616,3.648042489006805,39.661699295043945,38.52846800486247,16.709999084472656,20.956426297807408 45058,2014-10-01,NKE,44.45500183105469,44.5,43.755001068115234,39.77669143676758,9471600.0,2.0,0.9642000559115829,40.481345113683375,34.68934008223948,64.72069202470604,204.62140787411778,52.829735485187456,37.006320826212566,36.02667503356933,16.709999084472656,20.956426297807408 45059,2014-10-01,PG,84.0199966430664,84.04000091552734,83.02999877929688,63.837703704833984,9024700.0,2.0,0.321747688745333,65.39666642058138,63.57333136689421,52.868456366905704,-34.94635099493236,7.339965223460123,64.27768541971842,63.018106905619305,16.709999084472656,20.956426297807408 45060,2014-10-01,TRV,94.12000274658203,94.13999938964844,92.98999786376953,75.6453628540039,2323400.0,2.0,0.21385168028018597,77.21614782656181,75.05609567319405,50.59203275226549,-56.14828651112819,2.6449993566074643,76.1239397684733,75.35392990112305,16.709999084472656,20.956426297807408 45061,2014-10-01,UNH,86.0,86.26000213623047,84.61000061035156,74.01924896240234,4140200.0,2.0,0.33779996406219936,77.26117585602299,74.37907988128171,50.98454816494354,-77.18232729814036,8.45615099616889,75.23461023966472,73.6251604715983,16.709999084472656,20.956426297807408 45062,2014-10-01,V,53.212501525878906,53.45249938964844,52.4375,49.33791732788086,11686000.0,2.0,-0.187537358417309,51.26769656962066,49.33597431355805,45.85533498189364,-164.5400666226176,4.260178881581425,50.40786628723144,50.43174425760905,16.709999084472656,20.956426297807408 45063,2014-10-01,VZ,49.72999954223633,49.95000076293945,49.400001525878906,31.535818099975586,16816100.0,2.0,0.07173462563658362,32.287559762427456,30.85615476088797,50.14890766213784,34.48438355238502,6.25616617836771,31.533046213785806,31.723380057017007,16.709999084472656,20.956426297807408 45064,2014-10-01,WBA,59.58000183105469,59.84000015258789,58.630001068115234,44.340721130371094,6018600.0,2.0,-0.7675320100133334,48.95679418435626,44.120406514496274,39.00547222065552,-134.08552957449666,20.410809179626582,46.23631006876628,48.57083950042725,16.709999084472656,20.956426297807408 45065,2014-10-01,WMT,76.51000213623047,76.86000061035156,75.91000366210938,62.94732666015625,6524900.0,2.0,0.15498879690322553,63.90046589931762,62.40930849948609,51.301761874579164,31.528219298185938,27.948152278591305,62.95504252115885,62.499763298034665,16.709999084472656,20.956426297807408 45066,2014-10-02,AAPL,24.8174991607666,25.05500030517578,24.510000228881836,22.288957595825195,191031200.0,3.0,0.044910798854623124,23.03869442262821,21.8123117037756,53.461055130157355,-86.08097444524326,19.242482041596944,22.47347221374512,21.955432605743407,16.15999984741211,20.134181435449534 45067,2014-10-02,AMGN,138.97999572753906,139.77000427246094,136.32000732421875,106.71035766601562,3060900.0,3.0,1.0943276090903566,111.62654276769926,105.9303702266855,55.55653350108394,-34.251004068205475,1.0499052683806793,107.9817606608073,102.33541170756023,16.15999984741211,20.134181435449534 45068,2014-10-02,AXP,86.38999938964844,86.5,85.05999755859375,75.03614044189453,4216800.0,3.0,-0.5094306313177412,78.74720842937403,74.95248563190528,41.73958945103547,-214.00541045201362,41.61238579382391,77.19846852620442,77.87351201375326,16.15999984741211,20.134181435449534 45069,2014-10-02,BA,124.4000015258789,125.55000305175781,123.83999633789062,107.97191619873047,3204500.0,3.0,0.03556729727993968,113.32544044796605,108.27042594607691,45.681720655269885,-191.6373049660964,19.362643866213396,110.70170262654622,109.1100528717041,16.15999984741211,20.134181435449534 45070,2014-10-02,CAT,97.6500015258789,97.9800033569336,96.1500015258789,75.22586822509766,4460800.0,3.0,-1.7102520370815029,84.73260062137405,74.10664574703415,34.36925213938936,-154.929550906056,62.010579989437566,80.84508819580078,81.29930826822917,16.15999984741211,20.134181435449534 45071,2014-10-02,CRM,56.40999984741211,57.099998474121094,56.20000076293945,56.63999938964844,4604400.0,3.0,-0.18931892272340178,61.14150379622576,55.05049640213849,49.545300023686586,-90.30751352410084,5.763066898534308,58.374000040690106,56.23599993387858,16.15999984741211,20.134181435449534 45072,2014-10-02,CSCO,25.049999237060547,25.110000610351562,24.75,18.91972541809082,28334000.0,3.0,0.03505741836635323,19.07486329335067,18.4734014008632,53.46546115347309,31.77918239884769,19.756790686774664,18.723011589050294,18.85034221013387,16.15999984741211,20.134181435449534 45073,2014-10-02,CVX,117.38999938964844,117.9000015258789,116.12999725341797,79.80803680419922,8171200.0,3.0,-1.4786654198340017,87.4685654696729,80.04927510649897,34.53336101790296,-191.31801704680063,60.97592599142245,84.9195930480957,86.198646291097,16.15999984741211,20.134181435449534 45074,2014-10-02,DIS,87.5,87.66000366210938,84.6500015258789,79.87423706054688,11051100.0,3.0,-0.33564175459305545,84.2754384187223,80.25593441452966,46.077410710926955,-291.4661425143334,47.16908395379199,82.56463623046875,81.29659309387208,16.15999984741211,20.134181435449534 45075,2014-10-02,GS,180.60000610351562,183.42999267578125,180.58999633789062,154.5068359375,2782600.0,3.0,1.401187843940022,159.57414415686003,150.20077649743683,57.29858275682726,17.35535953900783,9.033909779698181,153.33634084065756,149.08131052652996,16.15999984741211,20.134181435449534 45076,2014-10-02,HD,91.30999755859375,92.45999908447266,91.06999969482422,74.96717071533203,5991200.0,3.0,0.967509290694565,76.32630115285224,71.83545955881769,60.85376738107659,51.01786723241566,23.32358291568907,74.0332888285319,70.01044133504232,16.15999984741211,20.134181435449534 45077,2014-10-02,HON,87.3191146850586,87.5860595703125,86.08927154541016,72.19155883789062,2857864.0,3.0,-0.5262921408867811,76.88954759012121,72.36607985128505,41.60377376203979,-231.31029931224433,42.95033609969827,74.96901957194011,74.6901491800944,16.15999984741211,20.134181435449534 45078,2014-10-02,IBM,179.4072723388672,179.52198791503906,178.04971313476562,120.82711029052734,2388123.0,3.0,-0.3771749590362674,126.0321349428041,120.96492926618026,45.0511211170214,-260.00243490482086,23.86385302268691,123.63008193969726,123.06100145975749,16.15999984741211,20.134181435449534 45079,2014-10-02,INTC,33.959999084472656,34.0,33.2599983215332,25.977325439453125,32910800.0,3.0,-0.032859976907950283,27.567409475204915,26.20456279957536,49.74977345127387,-316.16420702258455,23.908958017545,26.91659781138102,26.40857826868693,16.15999984741211,20.134181435449534 45080,2014-10-02,JNJ,104.05999755859375,104.54000091552734,103.25,81.41841888427734,7566100.0,3.0,0.47833322440136783,85.48448240011746,80.56518343240208,49.97359205808897,-53.22781229878961,15.142975689688273,82.37489751180013,80.87478993733724,16.15999984741211,20.134181435449534 45081,2014-10-02,JPM,59.150001525878906,59.4900016784668,58.61000061035156,45.701995849609375,24559100.0,3.0,0.24273493763478626,47.53240982817472,45.38205970002352,51.428480239665134,-91.44185750084274,17.291183240592385,46.2308401743571,45.26365801493327,16.15999984741211,20.134181435449534 45082,2014-10-02,KO,42.599998474121094,42.779998779296875,42.41999816894531,32.02185821533203,16643200.0,3.0,0.2959238178809045,32.110047119140624,30.881835968017576,60.83032708757406,184.12058743474353,52.30549960497075,31.32528387705485,30.843504905700684,16.15999984741211,20.134181435449534 45083,2014-10-02,MCD,94.02999877929688,94.5999984741211,94.0,74.54335021972656,4116000.0,3.0,0.2021028574779251,75.93509641372209,72.58056978500836,48.13394130888714,43.86370445269337,29.60928671025223,74.18798192342122,74.71231206258138,16.15999984741211,20.134181435449534 45084,2014-10-02,MMM,138.57000732421875,139.32000732421875,137.9499969482422,103.47872161865234,3221300.0,3.0,-0.6217365535527506,110.52890508797178,104.10638772819034,39.666625806861575,-315.1907150082098,41.715798942255674,107.4010986328125,106.7744852701823,16.15999984741211,20.134181435449534 45085,2014-10-02,MRK,56.08778762817383,56.35496139526367,55.6202278137207,42.51094436645508,8499070.0,3.0,0.02243945829227556,44.12204312227013,42.42590991117714,50.2137414659635,-166.63841021520403,34.40233269718158,43.16059875488281,42.29602845509847,16.15999984741211,20.134181435449534 45086,2014-10-02,MSFT,45.83000183105469,46.099998474121094,45.63999938964844,39.419349670410156,25119400.0,3.0,0.24084979818783836,40.86915562502202,39.33147418149653,54.6666647383201,-18.706553744148003,2.7573303599017063,39.684957885742186,38.59090277353923,16.15999984741211,20.134181435449534 45087,2014-10-02,NKE,43.834999084472656,44.755001068115234,43.439998626708984,40.50238037109375,8739200.0,3.0,1.0593242540657855,40.89825310142212,34.69786658851928,66.8094662747354,188.9187700994736,45.80437386387227,37.16699320475261,36.108669153849284,16.15999984741211,20.134181435449534 45088,2014-10-02,PG,83.0999984741211,83.97000122070312,82.94999694824219,63.76860809326172,8858400.0,3.0,0.23667995404159115,65.42265541221559,63.497432402115464,52.452055558195354,-49.364195907474745,5.2305786523453195,64.28382797241211,63.044050153096514,16.15999984741211,20.134181435449534 45089,2014-10-02,TRV,93.0199966430664,93.52999877929688,92.77999877929688,75.62100219726562,2282400.0,3.0,0.14943241780973437,77.21442944166945,75.0058365190239,50.48845833199581,-101.40021818212482,1.3430214676290073,76.13757883707682,75.33934364318847,16.15999984741211,20.134181435449534 45090,2014-10-02,UNH,84.8499984741211,85.2699966430664,83.7300033569336,74.03668975830078,3047000.0,3.0,0.2028603030570224,77.38829932254947,74.09574227290952,51.03565049177329,-133.51106223093984,17.58945800619055,75.2876101175944,73.66164627075196,16.15999984741211,20.134181435449534 45091,2014-10-02,V,52.25,52.5,51.95000076293945,49.2697868347168,11411600.0,3.0,-0.23242950015102082,51.31850521479182,49.17850673284001,45.56354034895461,-222.87792004658294,14.193885156474595,50.3571216583252,50.408138275146484,16.15999984741211,20.134181435449534 45092,2014-10-02,VZ,49.70000076293945,49.72999954223633,49.20000076293945,31.446491241455078,14421000.0,3.0,0.04719946287177024,32.27233574125264,30.843945386677046,49.31155950900204,1.4087588041917438,0.1542740296363389,31.543041483561197,31.727526950836182,16.15999984741211,20.134181435449534 45093,2014-10-02,WBA,59.02000045776367,59.90999984741211,58.52000045776367,44.88145065307617,5308000.0,3.0,-0.7676500555146788,48.95784494743007,43.91657750740392,40.94633785570687,-115.24625992254833,21.373467929716416,46.18023338317871,48.423159980773924,16.15999984741211,20.134181435449534 45094,2014-10-02,WMT,76.20999908447266,76.91000366210938,75.95999908447266,63.03828048706055,4921200.0,3.0,0.14067614517504978,63.88476254180267,62.397721131293025,51.734023297867935,38.18268135158268,28.738461052940302,62.99004961649577,62.49322115580241,16.15999984741211,20.134181435449534 45095,2014-10-03,AAPL,24.860000610351562,25.052499771118164,24.760000228881836,22.226486206054688,173878400.0,4.0,0.028571202038691013,23.03208918811355,21.83341889141526,52.92011469665714,-66.0383508062373,19.242482041596944,22.466332562764485,21.974212805430096,14.550000190734863,20.71105721327043 45096,2014-10-03,AMGN,138.07000732421875,139.7100067138672,137.89999389648438,108.22698974609375,3429000.0,4.0,0.9777087326929461,111.59670195160128,106.05898576202178,57.84554509828086,-0.7124626504381756,1.0499052683806767,108.15338795979818,102.60464897155762,14.550000190734863,20.71105721327043 45097,2014-10-03,AXP,86.66000366210938,87.30999755859375,86.22000122070312,76.16337585449219,4601400.0,4.0,-0.4870515396884372,78.58379303855052,74.92507002907642,45.65529425872136,-119.19622911832916,28.10764033768265,77.14850667317708,77.77128143310547,14.550000190734863,20.71105721327043 45098,2014-10-03,BA,124.66000366210938,126.87000274658203,124.66000366210938,109.876220703125,3075900.0,4.0,-0.005434974009290272,113.18540038979783,108.55568237387403,49.533519242381416,-86.8572238994571,7.054574793597128,110.66866048177083,109.11488240559896,14.550000190734863,20.71105721327043 45099,2014-10-03,CAT,98.04000091552734,98.33999633789062,97.02999877929688,75.21041870117188,3921900.0,4.0,-1.771209132794553,84.19473088114803,73.78344676167423,34.337733610326666,-132.38009138813518,56.621788370271766,80.57273788452149,81.15408693949381,14.550000190734863,20.71105721327043 45100,2014-10-03,CRM,57.630001068115234,58.560001373291016,57.4900016784668,58.459999084472656,5317700.0,4.0,-0.07906451326706332,60.97219119552118,55.08480877396124,53.42186128196781,-15.778508529849413,11.424810363221338,58.46566670735677,56.30533326466878,14.550000190734863,20.71105721327043 45101,2014-10-03,CSCO,25.209999084472656,25.3700008392334,25.040000915527344,19.10846710205078,29038300.0,4.0,0.05695133465985336,19.127782063054937,18.458162875604728,55.89259787904541,154.4787139174065,2.5486602618418375,18.738319206237794,18.851127592722573,14.550000190734863,20.71105721327043 45102,2014-10-03,CVX,118.16000366210938,118.16000366210938,116.4000015258789,80.21692657470703,6298300.0,4.0,-1.544482836972037,87.16644396377161,79.6910442869608,36.07139297023001,-164.82980596031544,57.45024492177795,84.68743591308593,86.06868515014648,14.550000190734863,20.71105721327043 45103,2014-10-03,DIS,88.0999984741211,88.9000015258789,87.55000305175781,81.40196228027344,7549000.0,4.0,-0.3242519603575147,84.07767617141609,80.22453864181632,50.90046697226749,-110.45853754810567,29.085835200205583,82.50542882283528,81.32098134358723,14.550000190734863,20.71105721327043 45104,2014-10-03,GS,184.61000061035156,188.5399932861328,184.57000732421875,158.8916778564453,3271400.0,4.0,1.6044848971916679,160.0236864932279,150.45415621917442,62.4917774422949,114.45138656753078,32.198222425799685,153.71544189453124,149.43551966349284,14.550000190734863,20.71105721327043 45105,2014-10-03,HD,92.5199966430664,93.68000030517578,92.33999633789062,76.02372741699219,6200100.0,4.0,1.0133366548499083,76.56372044092629,71.75489909642724,63.04509337858568,123.86980230044009,33.60196498947836,74.11044998168946,70.20738347371419,14.550000190734863,20.71105721327043 45106,2014-10-03,HON,87.61466217041016,87.81486511230469,86.8996353149414,72.65901947021484,2667591.0,4.0,-0.5842580572611098,76.8326351923148,72.11400329645474,43.55012925668151,-172.31955412622963,38.96447735733488,74.8573097229004,74.66209449768067,14.550000190734863,20.71105721327043 45107,2014-10-03,IBM,179.8374786376953,181.0420684814453,179.31166076660156,121.96482849121094,3212789.0,4.0,-0.41201400265667587,126.04049791661458,120.79301648768228,48.1998201734356,-148.75919821284415,9.449076501991946,123.57491836547851,123.08334147135416,14.550000190734863,20.71105721327043 45108,2014-10-03,INTC,33.65999984741211,34.18000030517578,33.470001220703125,26.372562408447266,25834600.0,4.0,-0.05414185755900647,27.556868731838698,26.139930164950854,52.642992948015724,-203.5761685354605,18.145797815935904,26.887665112813313,26.44702450434367,14.550000190734863,20.71105721327043 45109,2014-10-03,JNJ,104.2300033569336,105.19000244140625,104.12999725341797,82.42194366455078,6856100.0,4.0,0.3943305698605286,85.46929080305047,80.63603909196907,53.34011058751601,-14.022105119053938,7.0619508693924065,82.41775665283203,80.87532323201498,14.550000190734863,20.71105721327043 45110,2014-10-03,JPM,59.25,60.38999938964844,59.04999923706055,46.83600616455078,18321100.0,4.0,0.2580605992510314,47.56987124493501,45.40603169390777,57.05298301701363,1.8554563871481835,1.8033758334816712,46.28757934570312,45.329832013448076,14.550000190734863,20.71105721327043 45111,2014-10-03,KO,42.86000061035156,43.06999969482422,42.65999984741211,32.2770881652832,14046300.0,4.0,0.3199147511257223,32.23769746932748,30.86397317734,62.86896354553676,218.80575141408104,58.109741039457916,31.372561009724937,30.856586488087974,14.550000190734863,20.71105721327043 45112,2014-10-03,MCD,95.29000091552734,95.29000091552734,94.51000213623047,75.12944793701172,3948600.0,4.0,0.2220154008751507,76.02848694395934,72.62894942689027,50.50635584191119,101.08875741311954,36.87992545855227,74.21805140177409,74.64816958109537,14.550000190734863,20.71105721327043 45113,2014-10-03,MMM,139.3300018310547,140.4499969482422,138.57000732421875,104.59803771972656,3514100.0,4.0,-0.7014241983746246,110.59608478248495,103.73848247825723,43.81934950401965,-209.55835775908506,28.833480556060344,107.29339319864908,106.73882649739583,14.550000190734863,20.71105721327043 45114,2014-10-03,MRK,56.459922790527344,57.347328186035156,56.459922790527344,43.2694206237793,9056606.0,4.0,0.043787094020224515,44.0434838806251,42.44401116026845,54.78303950997062,-32.74715565868183,11.564691616108181,43.19614283243815,42.31702779134115,14.550000190734863,20.71105721327043 45115,2014-10-03,MSFT,45.97999954223633,46.29999923706055,45.61000061035156,39.703617095947266,32453200.0,4.0,0.20828998925924225,40.856334733762424,39.35979990979226,56.15567955748248,-6.404392282927581,3.325071584472998,39.709939575195314,38.657789929707846,14.550000190734863,20.71105721327043 45116,2014-10-03,NKE,44.880001068115234,45.224998474121094,44.584999084472656,40.95139694213867,8790000.0,4.0,1.1575986741951354,41.37399799421743,34.596304206099944,68.02136544578939,190.65793535101955,49.50642314620393,37.342180506388345,36.207115491231285,14.550000190734863,20.71105721327043 45117,2014-10-03,PG,83.44000244140625,83.94999694824219,82.87999725341797,64.33683013916016,6701500.0,4.0,0.21266249086627909,65.42298286777827,63.49864379542972,55.437927553733125,-28.647879654385314,3.331309239316868,64.29688110351563,63.08022524515788,14.550000190734863,20.71105721327043 45118,2014-10-03,TRV,93.63999938964844,94.66000366210938,93.5199966430664,76.75041961669922,3226400.0,4.0,0.18735452861750446,77.28338572962794,75.00188496129003,54.915247308142376,42.618454259215525,17.16848769580785,76.1665168762207,75.34896583557129,14.550000190734863,20.71105721327043 45119,2014-10-03,UNH,85.37000274658203,86.27999877929688,85.06999969482422,75.01338958740234,3108100.0,4.0,0.17273992478406797,77.34515584156627,74.02042490794544,53.82457425028832,-59.129817744765816,4.765506253905924,75.36332524617514,73.7239621480306,14.550000190734863,20.71105721327043 45120,2014-10-03,V,52.75749969482422,53.07500076293945,52.54499816894531,49.80307388305664,9960800.0,4.0,-0.2224112198736634,51.30989585354996,49.1349607901268,48.23101230608967,-113.29958500866009,0.9831820974992909,50.327677154541014,50.39584331512451,14.550000190734863,20.71105721327043 45121,2014-10-03,VZ,49.70000076293945,49.83000183105469,49.5,31.71445083618164,12066500.0,4.0,0.048814565551346334,32.254834217991565,30.846773867640756,51.80859483795018,39.74182355063947,3.127665787728725,31.560905265808106,31.728271102905275,14.550000190734863,20.71105721327043 45122,2014-10-03,WBA,60.5099983215332,61.66999816894531,60.20000076293945,45.639991760253906,8758600.0,4.0,-0.6984839908133438,48.74564103819662,43.88995466492839,43.552902550128124,-33.45264838189059,0.5687361756116208,46.172722880045576,48.29335142771403,14.550000190734863,20.71105721327043 45123,2014-10-03,WMT,76.56999969482422,77.4800033569336,76.52999877929688,63.93966293334961,5819700.0,4.0,0.1997645346056558,63.83661897181637,62.43015081883305,55.75990200927769,164.30442044231572,37.1401539440062,63.03883934020996,62.50375595092773,14.550000190734863,20.71105721327043 45182,2014-10-06,AAPL,24.987499237060547,25.162500381469727,24.854999542236328,22.226486206054688,148204800.0,0.0,0.015443925877626441,23.01011934349721,21.883501147530623,52.92011469665712,-45.87002632797527,15.165672185824711,22.4536896387736,21.99232686360677,15.460000038146973,17.531323272612216 45183,2014-10-06,AMGN,138.07000732421875,140.5500030517578,136.97999572753906,107.02925109863281,3190200.0,0.0,0.7796525843483124,111.64006587497775,105.88651112087186,55.50985488346692,-30.90420945896161,5.939241471396157,108.27757212320964,102.84334513346354,15.460000038146973,17.531323272612216 45184,2014-10-06,AXP,87.68000030517578,87.97000122070312,86.76000213623047,76.04977416992188,3147300.0,0.0,-0.4730298610877526,78.50476448725664,74.86114966679611,45.3376152777991,-84.89254041536302,18.282641466673255,77.10230967203776,77.66701227823893,15.460000038146973,17.531323272612216 45185,2014-10-06,BA,127.08999633789062,127.19000244140625,125.37999725341797,109.78924560546875,2681000.0,0.0,-0.044435508034567306,113.15054840859719,108.44097075644189,49.36811528348578,-60.822930521098016,4.2683670406076395,110.63387807210286,109.0995356241862,15.460000038146973,17.531323272612216 45186,2014-10-06,CAT,97.80999755859375,98.12999725341797,96.91000366210938,75.6814956665039,3982400.0,0.0,-1.761204032397444,83.58738967612454,73.62547806069186,36.18371534494084,-119.2723068991248,57.129872957580716,80.33307876586915,81.00904286702475,15.460000038146973,17.531323272612216 45187,2014-10-06,CRM,58.959999084472656,59.09000015258789,57.72999954223633,58.29999923706055,3295100.0,0.0,-0.004545353933671947,60.66260928757755,55.18839054457577,53.05117073967201,-2.248429996980364,16.679247931245545,58.41566670735677,56.373499933878584,15.460000038146973,17.531323272612216 45188,2014-10-06,CSCO,25.350000381469727,25.420000076293945,24.959999084472656,18.881973266601562,23952600.0,0.0,0.05538778551311552,19.136037715938624,18.46868430707163,52.49370210636864,101.61967146738324,6.946661930389726,18.75207093556722,18.847139104207358,15.460000038146973,17.531323272612216 45189,2014-10-06,CVX,117.91000366210938,119.05000305175781,117.27999877929688,80.47591400146484,5409500.0,0.0,-1.5577882797522307,86.90460184991781,79.39952794134194,37.040567098240395,-134.0598918719468,45.76813775754943,84.48253809611002,85.9630869547526,15.460000038146973,17.531323272612216 45190,2014-10-06,DIS,88.79000091552734,89.18000030517578,88.06999969482422,81.50321197509766,4047800.0,0.0,-0.3035562546273809,83.92049457805683,80.1976572774119,51.199724850303454,-77.8485858932913,25.367539959432822,82.44622166951497,81.34659690856934,15.460000038146973,17.531323272612216 45191,2014-10-06,GS,189.07000732421875,189.5,187.14999389648438,158.39315795898438,1934800.0,0.0,1.7057105180649614,160.3034892019743,150.79700518279134,61.61052759365948,130.3156884177634,35.496882820692505,154.06894175211588,149.7620485941569,15.460000038146973,17.531323272612216 45192,2014-10-06,HD,93.72000122070312,94.25,93.05999755859375,75.79615783691406,4951700.0,0.0,1.0195395901237845,76.76418017509067,71.7527471625558,62.268435718048885,135.83679793018712,37.76828630608352,74.18325983683268,70.39770240783692,15.460000038146973,17.531323272612216 45193,2014-10-06,HON,87.78626251220703,88.41548919677734,87.38584899902344,72.84917449951172,2509835.0,0.0,-0.6078456753624835,76.76104898059596,71.92493353283179,44.3309249681585,-128.74601054343677,28.880672865014827,74.7619738260905,74.62906074523926,15.460000038146973,17.531323272612216 45194,2014-10-06,IBM,181.34799194335938,182.49522399902344,180.4110870361328,122.20404815673828,2196077.0,0.0,-0.4155311831416384,126.05240742300289,120.71000026132329,48.8375099016223,-82.14903576952948,2.183708609700297,123.5453987121582,123.10645535786946,15.460000038146973,17.531323272612216 45195,2014-10-06,INTC,34.150001525878906,34.47999954223633,33.869998931884766,26.434560775756836,24321100.0,0.0,-0.06525295574742529,27.48601213559457,26.11623853579215,53.081356818580595,-121.06063069979032,9.104875261422928,26.866224225362142,26.48663241068522,15.460000038146973,17.531323272612216 45196,2014-10-06,JNJ,105.68000030517578,106.0,104.37000274658203,82.21025848388672,5015100.0,0.0,0.3071361614936592,85.43509583153379,80.73373732886661,52.568158994024756,-2.916426854346795,2.0914530398468822,82.46375147501628,80.88141390482585,15.460000038146973,17.531323272612216 45197,2014-10-06,JPM,60.779998779296875,60.79999923706055,60.0,46.742801666259766,11578000.0,0.0,0.25969190579039036,47.593892962648894,45.43566560058353,56.49673443860687,51.64501776422677,4.347365908748276,46.341469065348306,45.39136638641357,15.460000038146973,17.531323272612216 45198,2014-10-06,KO,43.029998779296875,43.68000030517578,42.970001220703125,32.72747039794922,20328100.0,0.0,0.3709932415885966,32.46717023538768,30.793797591455583,66.09064259232045,275.36145437254646,67.10968482799132,31.44205468495687,30.880776151021323,15.460000038146973,17.531323272612216 45199,2014-10-06,MCD,94.36000061035156,94.43000030517578,93.69000244140625,74.32159423828125,4278600.0,0.0,0.17064213667653405,76.00568357817039,72.7578807223667,47.41393044346526,18.278375953830608,21.002557505122812,74.22328643798828,74.57331136067708,15.460000038146973,17.531323272612216 45200,2014-10-06,MMM,140.5500030517578,141.27999877929688,139.58999633789062,104.72490692138672,2464700.0,0.0,-0.7457434801012113,110.56121860184,103.43381466232016,44.269127265624036,-148.99308698973516,20.250632593178235,107.19912083943684,106.70009015401205,15.460000038146973,17.531323272612216 45201,2014-10-06,MRK,57.41412353515625,57.49045944213867,56.58396911621094,43.03825378417969,7456101.0,0.0,0.04157279185589147,43.96947941597973,42.443764449987064,53.24238830746467,-36.168490832216015,8.71652139830798,43.21633275349935,42.33584753672282,15.460000038146973,17.531323272612216 45202,2014-10-06,MSFT,46.119998931884766,46.29999923706055,45.91999816894531,39.703617095947266,20604000.0,0.0,0.18040649235781103,40.86109096708994,39.32230899628896,56.15567955748248,1.92620528802293,3.325071584473006,39.736930974324544,38.71896998087565,15.460000038146973,17.531323272612216 45203,2014-10-06,NKE,45.14500045776367,45.25,44.279998779296875,40.46608352661133,7031200.0,0.0,1.1826878343205607,41.68952154348977,34.59010377694481,65.35326174898492,151.22975346490045,42.74248362973856,37.49591573079427,36.299055926005046,15.460000038146973,17.531323272612216 45204,2014-10-06,PG,83.56999969482422,83.94000244140625,83.19000244140625,64.16790771484375,5656500.0,0.0,0.17794659281061342,65.41589866009794,63.524927755917695,54.38758325347822,-23.190357145655412,3.3313092393168597,64.30148824055989,63.11929868062337,15.460000038146973,17.531323272612216 45205,2014-10-06,TRV,95.04000091552734,95.5,94.37999725341797,76.94539642333984,1724000.0,0.0,0.23048419512349483,77.38209213758512,75.01936812852816,55.623819361369925,125.87302379861846,27.667368641126156,76.2070696512858,75.35672162373861,15.460000038146973,17.531323272612216 45206,2014-10-06,UNH,86.6500015258789,86.94999694824219,84.94999694824219,74.20235443115234,2596100.0,0.0,0.08247483048435811,77.33299689931812,73.81912636117994,51.31388273250844,-78.71681113978536,2.7548185330435384,75.41171569824219,73.76132736206054,15.460000038146973,17.531323272612216 45207,2014-10-06,V,53.147499084472656,53.287498474121094,52.915000915527344,49.75608825683594,8937200.0,0.0,-0.21577568021101712,51.258692044388816,49.092662173140475,48.016561203302395,-77.1605158926227,3.4302234838408703,50.29400342305501,50.377059618631996,15.460000038146973,17.531323272612216 45208,2014-10-06,VZ,49.95000076293945,50.2599983215332,49.91999816894531,31.950504302978516,11034400.0,0.0,0.06835414402710427,32.29463776379364,30.842060959045718,53.87910703015476,104.19153016345686,14.791096122022795,31.591528574625652,31.72571913401286,15.460000038146973,17.531323272612216 45209,2014-10-06,WBA,61.040000915527344,61.09000015258789,60.459999084472656,45.54988098144531,4794200.0,0.0,-0.6435224467977463,48.63730611102482,43.82480288250546,43.317933703798026,-40.10881099718948,0.5687361756116239,46.16270980834961,48.16042251586914,15.460000038146973,17.531323272612216 45210,2014-10-06,WMT,77.05000305175781,77.91999816894531,76.98999786376953,63.96446228027344,5429700.0,0.0,0.245760633377337,63.96112874366773,62.37345148704516,55.86467764276559,201.29653816085562,42.713318884407734,63.08349418640137,62.51799011230469,15.460000038146973,17.531323272612216 45211,2014-10-07,AAPL,24.857500076293945,25.030000686645508,24.6825008392334,22.03237533569336,168376800.0,1.0,-0.010501604087959748,22.98573469725236,21.924841932386308,51.19754709022165,-80.87468408831415,19.76413243690091,22.43294003804525,22.002654679616292,17.200000762939453,29.376763154268414 45212,2014-10-07,AMGN,137.13999938964844,137.5399932861328,135.97999572753906,105.80037689208984,2679500.0,1.0,0.5175656073814281,111.7678693019153,105.6529330052136,53.22867465655736,-127.46317247128276,12.936100081287849,108.30972010294596,103.07175153096517,17.200000762939453,29.376763154268414 45213,2014-10-07,AXP,86.44999694824219,86.44999694824219,85.33000183105469,74.58174133300781,3905000.0,1.0,-0.573761594347161,78.63336809358778,74.53253080167589,41.47925695355848,-177.0659642209777,30.608501318096337,76.98655878702799,77.53725941975911,17.200000762939453,29.376763154268414 45214,2014-10-07,BA,125.5199966430664,125.5199966430664,123.29000091552734,107.23277282714844,3554900.0,1.0,-0.2784202448373918,113.39870749127678,107.76760110247321,44.81755968142533,-175.6637190492257,18.988582125950717,110.48866322835286,109.02098134358724,17.200000762939453,29.376763154268414 45215,2014-10-07,CAT,97.08999633789062,97.51000213623047,94.69000244140625,73.13304901123047,6479500.0,1.0,-1.936589467180525,83.22968263265761,73.00241270425644,31.264753291763654,-140.03157636906425,65.19271063071896,79.99148279825846,80.81986172993977,17.200000762939453,29.376763154268414 45216,2014-10-07,CRM,57.90999984741211,58.130001068115234,56.880001068115234,56.90999984741211,2470800.0,1.0,-0.05699274047993441,60.43297616739001,55.143023664763305,49.93706198384517,-60.54235819939767,5.908363288271148,58.33833338419596,56.40983327229818,17.200000762939453,29.376763154268414 45217,2014-10-07,CSCO,25.010000228881836,25.25,24.59000015258789,18.602628707885742,29309600.0,1.0,0.031247686363695237,19.13766741795211,18.464641046098187,48.71410614637915,-48.195186201621794,23.921120242878516,18.755262438456217,18.839493846893312,17.200000762939453,29.376763154268414 45218,2014-10-07,CVX,117.47000122070312,118.43000030517578,116.0,79.06522369384766,7303800.0,1.0,-1.6629938987232578,86.86604662709576,78.81384839243549,34.12541777115439,-147.30382057612408,51.32084089392569,84.21403503417969,85.82508061726888,17.200000762939453,29.376763154268414 45219,2014-10-07,DIS,88.0,88.26000213623047,87.04000091552734,80.16874694824219,6217600.0,1.0,-0.3903353904041751,83.97624161753946,79.91275145497032,47.27143314462779,-148.89800830490915,32.96095861933883,82.34590708414713,81.35196520487467,17.200000762939453,29.376763154268414 45220,2014-10-07,GS,186.55999755859375,186.55999755859375,183.6199951171875,155.28407287597656,2927100.0,1.0,1.5175618609244736,159.7607347936566,151.8804608850543,56.47260706658106,50.36211695705639,13.745169566286652,154.25142618815104,150.00587743123373,17.200000762939453,29.376763154268414 45221,2014-10-07,HD,93.04000091552734,93.55999755859375,92.44000244140625,75.15411376953125,5030300.0,1.0,0.9615635643491487,76.75472127583322,72.04991739604179,60.107312475330524,87.63979222642307,28.400407214874534,74.23008575439454,70.57934226989747,17.200000762939453,29.376763154268414 45222,2014-10-07,HON,86.918701171875,87.09983825683594,85.55538177490234,71.13787078857422,2717100.0,1.0,-0.7559132428345237,76.95336155349854,71.36263194625731,39.273632479331006,-199.71597413427435,42.47860674483727,74.60299148559571,74.55646629333496,17.200000762939453,29.376763154268414 45223,2014-10-07,IBM,179.51242065429688,179.84703063964844,177.3804931640625,120.05132293701172,3128900.0,1.0,-0.5852787787346472,126.29611320557042,120.18961067138271,43.816087808503596,-206.89968572998552,17.390380728994366,123.42795944213867,123.0737683614095,17.200000762939453,29.376763154268414 45224,2014-10-07,INTC,34.040000915527344,34.04999923706055,33.41999816894531,25.938575744628906,25972100.0,1.0,-0.11278036614744735,27.519323147435628,25.971330653528724,49.30435365014554,-204.21853888725323,19.038949478112638,26.831608454386394,26.514894453684487,17.200000762939453,29.376763154268414 45225,2014-10-07,JNJ,104.45999908447266,104.45999908447266,102.33999633789062,80.27377319335938,8407800.0,1.0,0.0808438678138117,85.59113325051601,80.46715379782384,46.23585118910502,-95.32183692147868,16.93446906450178,82.44179941813151,80.85159556070964,17.200000762939453,29.376763154268414 45226,2014-10-07,JPM,59.91999816894531,59.91999816894531,59.189998626708984,46.03597640991211,14542000.0,1.0,0.20162562230727588,47.548661526248075,45.52790707726755,52.48249327914606,-58.44424805626462,7.4601818386374505,46.34993782043457,45.43481979370117,17.200000762939453,29.376763154268414 45227,2014-10-07,KO,43.47999954223633,44.13999938964844,43.47999954223633,32.967674255371094,24936600.0,1.0,0.4259457199895955,32.723989186309595,30.70837241647361,67.63974156714363,294.415505602338,71.96500266376847,31.512351353963215,30.903876940409344,17.200000762939453,29.376763154268414 45228,2014-10-07,MCD,93.51000213623047,93.54000091552734,92.80000305175781,73.50582122802734,6093800.0,1.0,0.06337187887471885,75.76306711901996,73.13672078381207,44.56361156594707,-65.87202029361184,6.649707909950059,74.20159047444662,74.48354822794596,17.200000762939453,29.376763154268414 45229,2014-10-07,MMM,138.82000732421875,140.17999267578125,137.66000366210938,102.73992919921875,3144900.0,1.0,-0.9303138640758846,110.75844686812864,102.73064614944947,39.1908274743758,-194.68331732342705,31.58045646208724,107.02450459798177,106.61973940531412,17.200000762939453,29.376763154268414 45230,2014-10-07,MRK,56.60305404663086,56.67938995361328,55.77289962768555,42.229209899902344,9977065.0,1.0,-0.02517493755259892,44.01693871303513,42.27628829196975,48.32227220820959,-168.49096653720375,20.942156095004663,43.19616775512695,42.34429079691569,17.200000762939453,29.376763154268414 45231,2014-10-07,MSFT,45.86000061035156,45.93000030517578,45.41999816894531,39.22121810913086,25723700.0,1.0,0.11802256287580803,40.894374495496464,39.18306881810217,52.9945770273005,-52.825899840912065,11.619530374404816,39.74726867675781,38.7713965733846,17.200000762939453,29.376763154268414 45232,2014-10-07,NKE,44.29999923706055,44.595001220703125,44.01499938964844,39.94450759887695,5486400.0,1.0,1.1472594631543203,41.88423465769498,34.67795558888705,62.6223647405866,113.9426125075606,36.98641886004872,37.621412150065105,36.37732931772868,17.200000762939453,29.376763154268414 45233,2014-10-07,PG,83.37999725341797,83.91999816894531,83.12000274658203,63.85307693481445,7378200.0,1.0,0.1236049398836343,65.40227604188746,63.55160350523167,52.47087446099571,-42.3038706474984,1.2432722829191483,64.2917636871338,63.151093101501466,17.200000762939453,29.376763154268414 45234,2014-10-07,TRV,94.0999984741211,94.69000244140625,93.66000366210938,76.10041046142578,2556100.0,1.0,0.19424235630599185,77.36149605071587,75.10577918732123,51.96252716698302,12.915402022169136,14.383468119876191,76.20491587320963,75.33854738871257,17.200000762939453,29.376763154268414 45235,2014-10-07,UNH,84.9000015258789,85.12999725341797,83.93000030517578,73.41752624511719,3412900.0,1.0,-0.05179294576447546,77.29136988063314,73.51237233738445,49.02467278633499,-191.68647994527493,7.993169496026913,75.4206309000651,73.76535072326661,17.200000762939453,29.376763154268414 45236,2014-10-07,V,52.70249938964844,52.772499084472656,51.962501525878906,48.8774528503418,8949600.0,1.0,-0.2782084872018089,51.32700981629101,48.877983622429696,44.213577205333046,-182.29329791474868,14.478827745551046,50.231590525309244,50.32788225809733,17.200000762939453,29.376763154268414 45237,2014-10-07,VZ,49.9900016784668,50.029998779296875,49.66999816894531,31.695310592651367,17252100.0,1.0,0.0625266329603349,32.29988214683896,30.886579874035068,51.408921705296414,53.10155678021659,6.79948252421285,31.602799733479817,31.716681067148844,17.200000762939453,29.376763154268414 45238,2014-10-07,WBA,60.18000030517578,60.650001525878906,59.7599983215332,44.94153594970703,4381100.0,1.0,-0.6416567673025568,48.56894253536191,43.68513194278751,41.74505686549806,-70.23552012962108,7.754872423012424,46.13892733256022,48.01947078704834,17.200000762939453,29.376763154268414 45239,2014-10-07,WMT,77.02999877929688,77.69000244140625,76.72000122070312,63.92312240600586,7059900.0,1.0,0.27569900417281445,64.04493481702067,62.3359558384969,55.63744873217955,152.65485498468337,34.86968300013072,63.12787373860677,62.53523190816244,17.200000762939453,29.376763154268414 45240,2014-10-08,AAPL,24.690000534057617,25.27750015258789,24.577499389648438,22.489757537841797,229618800.0,2.0,0.005776707410532822,22.98247693239367,21.92363707364881,54.7850343343998,-30.257113073419326,10.571573328819564,22.432270749409994,22.02478666305542,15.109999656677246,24.827469273868807 45241,2014-10-08,AMGN,135.61000061035156,140.3800048828125,135.4199981689453,108.94257354736328,3621000.0,2.0,0.55698818644764,111.79609255992399,105.69315304554475,57.81435130924871,-36.98864673451169,7.869563012848118,108.3823122660319,103.37987772623698,15.109999656677246,24.827469273868807 45242,2014-10-08,AXP,85.41000366210938,87.47000122070312,85.0,76.3818359375,4238200.0,2.0,-0.502546583928833,78.59205260512758,74.50940842392515,47.18110943382924,-109.88336031601573,17.13670618268283,76.94358876546224,77.43881518046061,15.109999656677246,24.827469273868807 45243,2014-10-08,BA,123.47000122070312,125.08999633789062,122.1500015258789,108.67623138427734,3610300.0,2.0,-0.34342104837531906,113.34656436477262,107.53800823654574,47.636789914582536,-160.0033755712001,25.65416485108904,110.38373743693033,108.9725351969401,15.109999656677246,24.827469273868807 45244,2014-10-08,CAT,94.58000183105469,96.86000061035156,93.63999938964844,74.63894653320312,6214200.0,2.0,-1.93180173521867,82.78646005212964,72.72897879064381,36.53843842640334,-128.94458959871108,68.2151293999102,79.69776611328125,80.65884869893392,15.109999656677246,24.827469273868807 45245,2014-10-08,CRM,57.0,58.060001373291016,55.95000076293945,57.900001525878906,3417000.0,2.0,-0.01846001495637495,59.91312770243455,55.38287220601272,52.01250796591292,-57.15518776995878,4.411888129109671,58.28033345540364,56.47916660308838,15.109999656677246,24.827469273868807 45246,2014-10-08,CSCO,24.56999969482422,24.68000030517578,24.18000030517578,18.61773109436035,40348300.0,2.0,0.01318315305811879,19.140357596862795,18.45580252886963,48.91979908884949,-208.13142465163295,37.439153334623704,18.756210009257,18.829228083292644,15.109999656677246,24.827469273868807 45247,2014-10-08,CVX,115.83000183105469,118.25,115.1500015258789,80.38047790527344,9517400.0,2.0,-1.6215478921768636,86.69404775978238,78.5544698488602,38.77300350534081,-132.13261240337505,54.61917475627863,83.98006032307943,85.70899518330891,15.109999656677246,24.827469273868807 45248,2014-10-08,DIS,87.05999755859375,88.1500015258789,86.33000183105469,81.08905792236328,7008000.0,2.0,-0.380461354796239,83.93464543379817,79.82458308182684,50.007887766469885,-131.83368693687476,37.63642928057343,82.28731307983398,81.38202896118165,15.109999656677246,24.827469273868807 45249,2014-10-08,GS,184.02999877929688,187.0,182.14999389648438,157.68356323242188,3154500.0,2.0,1.5442701282268558,159.68142894322423,152.5317363399789,59.18974345105205,57.53567769515678,6.158914010626408,154.51305084228517,150.25923538208008,15.109999656677246,24.827469273868807 45250,2014-10-08,HD,92.56999969482422,94.16000366210938,92.23999786376953,76.47074890136719,6618900.0,2.0,1.0102134855627867,76.95254858882333,72.24545785038566,62.84305626476502,114.1722147755362,33.105958901436594,74.30920918782552,70.77753499348958,15.109999656677246,24.827469273868807 45251,2014-10-08,HON,85.68885040283203,87.25238037109375,85.11682891845703,72.45305633544922,3625037.0,2.0,-0.7583911139768844,76.92267710601732,71.16276600921705,44.3233551487815,-159.14428033118753,45.16380455726435,74.49577178955079,74.50290044148763,15.109999656677246,24.827469273868807 45252,2014-10-08,IBM,177.7915802001953,181.26194763183594,177.44741821289062,122.410888671875,3122101.0,2.0,-0.5233745995237342,126.23458734072082,120.11021017514832,49.68233591652754,-123.45376218598128,7.146924143137821,123.34974009195963,123.09508120218912,15.109999656677246,24.827469273868807 45253,2014-10-08,INTC,33.4900016784668,34.369998931884766,33.13999938964844,26.558565139770508,34960600.0,2.0,-0.09927385142223955,27.471314852133954,25.96121650467757,53.57592388450993,-135.73556776960805,9.907996398809663,26.817917505900066,26.55066687266032,15.109999656677246,24.827469273868807 45254,2014-10-08,JNJ,102.43000030517578,105.02999877929688,102.04000091552734,82.24945831298828,8337000.0,2.0,0.060232549057104734,85.59184320924378,80.46017018797302,52.30018039581807,-58.6894582607927,10.74003147060041,82.48021519978842,80.88196105957032,15.109999656677246,24.827469273868807 45255,2014-10-08,JPM,59.36000061035156,60.43000030517578,59.18000030517578,46.9136848449707,15834100.0,2.0,0.2238509947703946,47.53919365255413,45.65981032998981,56.45680456467181,2.9943922708397914,0.1448107489132259,46.377376556396484,45.467441431681316,15.109999656677246,24.827469273868807 45256,2014-10-08,KO,43.58000183105469,44.560001373291016,43.5099983215332,33.44057083129883,26115600.0,2.0,0.5018695171585179,33.07436689503637,30.559539660139418,70.39425589973366,278.3610339133141,75.49562546422656,31.593691698710124,30.938337071736655,15.109999656677246,24.827469273868807 45257,2014-10-08,MCD,93.08000183105469,93.94999694824219,92.80999755859375,74.31366729736328,5586600.0,2.0,0.04304960403258917,75.74418943784171,73.22133332827157,47.77957033477239,-22.11194076748075,11.801501085204835,74.21546045939128,74.4094741821289,15.109999656677246,24.827469273868807 45258,2014-10-08,MMM,138.25,141.47999572753906,137.72000122070312,105.52334594726562,4135500.0,2.0,-0.8422794800058568,110.63233925030987,102.61572364641866,47.8661054629631,-119.46718115309969,19.369703790434727,106.94515584309896,106.58503761291504,15.109999656677246,24.827469273868807 45259,2014-10-08,MRK,55.97328186035156,57.47137451171875,55.88740539550781,43.47168731689453,12909474.0,2.0,0.021931734352406806,44.00258307560361,42.28053192988955,54.93787167737142,-44.09007635289751,6.1083936751180685,43.206183369954424,42.376668993632,15.109999656677246,24.827469273868807 45260,2014-10-08,MSFT,45.47999954223633,46.88999938964844,45.34000015258789,40.298011779785156,33031000.0,2.0,0.15369934897057647,40.88813907648868,39.184134940845304,58.401739611835616,20.951094768460162,13.93054569295784,39.79809341430664,38.83734652201335,15.109999656677246,24.827469273868807 45261,2014-10-08,NKE,44.05500030517578,44.58000183105469,43.76499938964844,40.289215087890625,7481200.0,2.0,1.1339260436929166,42.11073584197405,34.73991570831892,63.66054530980883,102.78582125047186,31.633416823173405,37.766387430826825,36.46074498494466,15.109999656677246,24.827469273868807 45262,2014-10-08,PG,83.33999633789062,84.27999877929688,83.20999908447266,64.63627624511719,8107100.0,2.0,0.14209840533668228,65.41748697246136,63.577857570995675,56.42301117037699,16.837929679952275,11.11729861060091,64.3122397104899,63.196702257792154,15.109999656677246,24.827469273868807 45263,2014-10-08,TRV,93.91000366210938,94.56999969482422,93.62000274658203,76.74224090576172,3132300.0,2.0,0.2148343145435092,77.40621505552967,75.1650564593629,54.3248934172375,35.75782869945341,13.680980757538133,76.22658055623373,75.32581952412923,15.109999656677246,24.827469273868807 45264,2014-10-08,UNH,84.29000091552734,86.83999633789062,83.98999786376953,75.53661346435547,4787400.0,2.0,0.012645730740644012,77.23781953212999,73.5109857046864,54.67283083482218,-78.91446912989247,9.05456633453181,75.47471084594727,73.81004702250162,15.109999656677246,24.827469273868807 45265,2014-10-08,V,52.00749969482422,53.1349983215332,51.92499923706055,49.88999938964844,14038800.0,2.0,-0.2431796691763708,51.209220089274055,48.88958362166345,49.02648535671073,-103.96108258770154,6.945388909667141,50.19736874898275,50.29264971415202,15.109999656677246,24.827469273868807 45266,2014-10-08,VZ,49.150001525878906,49.869998931884766,48.95000076293945,32.172706604003906,15516100.0,2.0,0.09533123764030549,32.3589290134846,30.93460621905935,55.368782834107144,23.65507017599767,12.050618530429986,31.627857780456544,31.713685512542725,15.109999656677246,24.827469273868807 45267,2014-10-08,WBA,60.09000015258789,61.52000045776367,59.95000076293945,46.158203125,4981300.0,2.0,-0.535826653802296,48.4052142746063,43.70916827849428,45.815547474179276,-28.522416526273645,1.685199274511291,46.15219548543294,47.897551981608075,15.109999656677246,24.827469273868807 45268,2014-10-08,WMT,77.41000366210938,78.48999786376953,76.80999755859375,64.7004623413086,8107100.0,2.0,0.3580231470233528,64.35161639123999,62.17233838170924,58.890102025539605,220.52357394740832,44.52644921340473,63.20285148620606,62.561459096272785,15.109999656677246,24.827469273868807 45269,2014-10-09,AAPL,25.385000228881836,25.594999313354492,25.15250015258789,22.538843154907227,309506000.0,3.0,0.022380200602199807,22.97301370582917,21.92395322837493,55.151049641545846,47.54523606068533,0.041709082895090836,22.42401549021403,22.049734814961752,18.760000228881836,37.542064527418255 45270,2014-10-09,AMGN,139.57000732421875,140.19000244140625,137.02000427246094,107.00592803955078,2750500.0,3.0,0.42703713880852945,111.8282438303063,105.5536699270179,54.41288972724778,-48.16215811216056,7.8695630128481255,108.37583084106446,103.64476089477539,18.760000228881836,37.542064527418255 45271,2014-10-09,AXP,87.33000183105469,87.9800033569336,85.81999969482422,75.0536117553711,5394400.0,3.0,-0.546979526660607,78.5843132519874,74.31901774166494,43.91508672945536,-101.84295475686493,11.016377095954285,76.85373026529948,77.3179433186849,18.760000228881836,37.542064527418255 45272,2014-10-09,BA,124.72000122070312,124.75,122.30999755859375,106.745849609375,4874700.0,3.0,-0.5444245426109262,113.5556054186357,106.90462941412797,44.49212120369195,-177.45775683407828,25.654164851089046,110.22605972290039,108.91611696879069,18.760000228881836,37.542064527418255 45273,2014-10-09,CAT,96.20999908447266,96.5199966430664,93.23999786376953,72.20632934570312,6414500.0,3.0,-2.1000907609155917,82.56745493786912,72.01431996447462,32.38608118579036,-135.44498191033819,69.3006749313888,79.31034876505534,80.43746744791666,18.760000228881836,37.542064527418255 45274,2014-10-09,CRM,57.75,59.400001525878906,56.91999816894531,57.130001068115234,5436800.0,3.0,-0.049484725037793,58.97401439809851,55.91398570871301,50.333583112020875,-24.319094874366854,9.213987352288907,58.19866676330567,56.53216660817464,18.760000228881836,37.542064527418255 45275,2014-10-09,CSCO,24.510000228881836,24.639999389648438,24.18000030517578,18.262889862060547,29341200.0,3.0,-0.029426629778523505,19.18338898218465,18.35240718328166,44.57449978709249,-246.7499329162299,37.43915333462371,18.745579465230307,18.809177112579345,18.760000228881836,37.542064527418255 45276,2014-10-09,CVX,117.0199966430664,117.08000183105469,114.23999786376953,78.03619384765625,11489200.0,3.0,-1.7576051863202196,86.7693780173858,77.8439993629853,34.309756141339406,-150.7200701475998,57.884889035259555,83.65908253987631,85.535480372111,18.760000228881836,37.542064527418255 45277,2014-10-09,DIS,88.02999877929688,88.16000366210938,85.56999969482422,78.88029479980469,8726200.0,3.0,-0.5445871730875922,84.08703498261295,79.28013802153745,44.29990239590503,-178.77945463275074,42.24540876789267,82.14435729980468,81.3875508626302,18.760000228881836,37.542064527418255 45278,2014-10-09,GS,185.82000732421875,186.1699981689453,180.75,153.1466064453125,4892900.0,3.0,1.1856744101532968,159.65122326945234,152.58475085164142,52.74905414711815,-3.2031339728447294,0.5909143315903758,154.61048838297526,150.41872914632162,18.760000228881836,37.542064527418255 45279,2014-10-09,HD,93.91000366210938,94.79000091552734,93.0199966430664,75.6417465209961,6674700.0,3.0,0.9706858722895788,76.93460077094481,72.57631002617434,60.156012364610625,116.36056137102531,37.70137795326521,74.35422948201497,70.96460660298665,18.760000228881836,37.542064527418255 45280,2014-10-09,HON,87.11890411376953,87.30957794189453,85.32656860351562,71.12202453613281,2822935.0,3.0,-0.8578690071082349,76.96179206718617,70.72989418159312,40.77363350133338,-158.77616231848273,44.22514692790181,74.342599995931,74.42149925231934,18.760000228881836,37.542064527418255 45281,2014-10-09,IBM,180.8030548095703,181.16635131835938,177.90631103515625,120.51034545898438,2746168.0,3.0,-0.6205200761044551,126.26029892754015,119.74188536811415,45.70593662052684,-135.50340915912852,7.146924143137813,123.22411473592122,123.0432684580485,18.760000228881836,37.542064527418255 45282,2014-10-09,INTC,34.150001525878906,34.43000030517578,33.58000183105469,26.05482292175293,28185700.0,3.0,-0.1277450626740091,27.444354983057437,25.879679707799497,50.03255083056411,-121.45936835473114,8.24379698050095,26.787693405151366,26.540320523579915,18.760000228881836,37.542064527418255 45283,2014-10-09,JNJ,104.62999725341797,104.86000061035156,101.79000091552734,80.03073120117188,10675900.0,3.0,-0.13359480702602866,85.79218904938105,80.06617810760136,46.240842747932064,-102.4973244756586,12.903201255484504,82.45042292277019,80.88910547892253,18.760000228881836,37.542064527418255 45284,2014-10-09,JPM,60.33000183105469,60.33000183105469,58.88999938964844,45.88840866088867,19189500.0,3.0,0.15692461384156076,47.556970298682515,45.62027960976475,51.27449360199674,-61.93448881559034,3.9854670903232727,46.374497477213545,45.477317555745444,18.760000228881836,37.542064527418255 45285,2014-10-09,KO,44.439998626708984,44.75,43.869998931884766,32.930137634277344,25029300.0,3.0,0.5149163451819305,33.22970457757788,30.54832352911158,64.2843527012301,228.256809837686,76.90226559009177,31.658017603556313,30.96404151916504,18.760000228881836,37.542064527418255 45286,2014-10-09,MCD,93.7699966430664,94.0,92.70999908447266,73.43453979492188,5068600.0,3.0,-0.043492829204097916,75.76442294331854,73.18209118632014,44.850502919615266,-50.94360306144283,10.215646344273932,74.18589248657227,74.33422787984212,18.760000228881836,37.542064527418255 45287,2014-10-09,MMM,141.14999389648438,141.5,138.3300018310547,103.456298828125,3768000.0,3.0,-0.9286006931017425,110.62243658654931,102.19952996618507,43.13817116102313,-123.89572893935002,19.187765207420977,106.81332295735677,106.50216140747071,18.760000228881836,37.542064527418255 45288,2014-10-09,MRK,57.25190734863281,57.738548278808594,56.402671813964844,42.77097702026367,9008398.0,3.0,0.0026916190555468233,43.97561773824934,42.24320626687761,51.11992994613563,-36.929228530501256,1.6140312659948401,43.19092979431152,42.394500160217284,18.760000228881836,37.542064527418255 45289,2014-10-09,MSFT,46.5,46.79999923706055,45.7400016784668,39.496883392333984,34422800.0,3.0,0.1159920097442253,40.84328503722955,39.12992434387397,53.651693939863954,-5.069726550615467,13.930545692957837,39.82623392740886,38.86668713887533,18.760000228881836,37.542064527418255 45290,2014-10-09,NKE,44.224998474121094,44.494998931884766,43.54999923706055,39.563514709472656,7462200.0,3.0,1.0526667698400303,42.2123341245643,34.883690579415195,60.02931062545462,80.87970156582895,27.068627985202543,37.88355534871419,36.54043102264404,18.760000228881836,37.542064527418255 45291,2014-10-09,PG,84.20999908447266,84.87999725341797,83.52999877929688,64.23699188232422,7765700.0,3.0,0.12311648858465674,65.4141246440501,63.5942737934499,54.0526088811353,39.2925350813728,24.55614700316425,64.32119776407878,63.231510670979816,18.760000228881836,37.542064527418255 45292,2014-10-09,TRV,94.47000122070312,95.44000244140625,93.77999877929688,76.28726196289062,2543300.0,3.0,0.19222474433482262,77.38283479794703,75.26725217715062,52.433969498203304,62.81927414226096,24.466243457084506,76.21800079345704,75.30995140075683,18.760000228881836,37.542064527418255 45293,2014-10-09,UNH,86.3499984741211,86.55000305175781,84.62999725341797,74.07154846191406,4432800.0,3.0,-0.053883519836034566,77.21143179053479,73.35075464134997,50.658351811139006,-109.95448930644201,9.054566334531795,75.44348449707032,73.8323518117269,18.760000228881836,37.542064527418255 45294,2014-10-09,V,53.0525016784668,53.0525016784668,51.89500045776367,48.79757308959961,10996800.0,3.0,-0.30010927820106303,51.23012808943484,48.69858475541379,44.7203772510321,-148.3748560887128,7.483962802043854,50.123600514729816,50.23573214213054,18.760000228881836,37.542064527418255 45295,2014-10-09,VZ,49.779998779296875,49.88999938964844,48.84000015258789,31.5662899017334,14907200.0,3.0,0.07157133357436862,32.352611211661504,30.970768114205192,50.01301123693855,-25.47300506800268,14.514748369808261,31.628873507181805,31.69792474110921,18.760000228881836,37.542064527418255 45296,2014-10-09,WBA,61.47999954223633,62.380001068115234,61.119998931884766,46.22580337524414,7798200.0,3.0,-0.4414124235042536,48.21491089702945,43.757528296696144,46.03229179124592,8.73783989009538,10.015309339362135,46.177730560302734,47.77887585957845,18.760000228881836,37.542064527418255 45297,2014-10-09,WMT,78.11000061035156,78.83000183105469,77.66000366210938,64.38619995117188,7072700.0,3.0,0.3933727190232901,64.52134147647521,62.14815315243104,57.13803292544761,231.01048944350623,48.0273784128783,63.258256403605145,62.582174428304036,18.760000228881836,37.542064527418255 45298,2014-10-10,AAPL,25.172500610351562,25.50749969482422,25.075000762939453,22.474138259887695,265326400.0,4.0,0.029971946370725533,22.95130704933082,21.924909839096916,54.548893490184234,32.165355823127506,2.465291917517298,22.412711016337077,22.079857794443765,21.239999771118164,97.1261965615794 45299,2014-10-10,AMGN,136.77999877929688,140.74000549316406,136.77999877929688,106.85812377929688,5750400.0,4.0,0.3085664666059529,111.8510178964982,105.49200578514242,54.16130797761727,-45.03884069076678,11.478425091508438,108.3421267191569,103.93711013793946,21.239999771118164,97.1261965615794 45300,2014-10-10,AXP,85.77999877929688,86.69999694824219,84.98999786376953,74.26715850830078,4226400.0,4.0,-0.6382952875226238,78.69352497293274,74.00098644064148,42.12878519750021,-151.9830022537193,18.43082139668201,76.74404703776041,77.20545438130696,21.239999771118164,97.1261965615794 45301,2014-10-10,BA,122.87000274658203,123.36000061035156,121.5,105.65021514892578,4214200.0,4.0,-0.7831026840266588,113.89611812011087,106.09021458252586,42.83197534332584,-202.64548614072922,30.309711018262842,110.06345494588216,108.86362177530924,21.239999771118164,97.1261965615794 45302,2014-10-10,CAT,93.23999786376953,94.56999969482422,91.61000061035156,71.92059326171875,6179100.0,4.0,-2.230802240615162,82.30601101197823,71.35754642210381,31.944956258549965,-145.19916192152496,73.27636123273462,78.91083323160807,80.23230361938477,21.239999771118164,97.1261965615794 45303,2014-10-10,CRM,57.06999969482422,57.88999938964844,54.7599983215332,54.77000045776367,5873000.0,4.0,-0.2614900625366161,58.93707235424172,55.502927798346164,45.660451102271786,-133.8631423127509,10.836093296288803,58.08133341471354,56.567666625976564,21.239999771118164,97.1261965615794 45304,2014-10-10,CSCO,23.90999984741211,24.010000228881836,23.34000015258789,17.62116241455078,48313600.0,4.0,-0.11366694969657587,19.36369727488058,18.049060789389443,38.222707707165306,-436.0191523281594,55.81798729054531,18.712309137980142,18.782801596323647,21.239999771118164,97.1261965615794 45305,2014-10-10,CVX,114.69999694824219,115.7300033569336,112.87999725341797,77.6136703491211,9253100.0,4.0,-1.8778786709445114,86.88940316468968,77.12631567686306,33.588847055011385,-157.17270041523307,62.227412654219016,83.3215227762858,85.36404622395834,21.239999771118164,97.1261965615794 45306,2014-10-10,DIS,85.91999816894531,87.0,85.4000015258789,79.39567565917969,12675300.0,4.0,-0.625856652504325,84.1013411891548,78.95292440532762,45.79338118245175,-174.9122818850885,43.24828177736034,82.02287521362305,81.40657081604004,21.239999771118164,97.1261965615794 45307,2014-10-10,GS,181.57000732421875,182.9499969482422,180.05999755859375,152.3946990966797,4405600.0,4.0,0.8312301768981456,159.86676366584985,152.13349573356422,51.78301185003483,-51.12746506805383,3.8130268380390353,154.68736928304037,150.57032419840496,21.239999771118164,97.1261965615794 45308,2014-10-10,HD,93.2300033569336,93.86000061035156,92.54000091552734,75.2191162109375,6349800.0,4.0,0.8949408984407796,76.73038237677548,73.08205353631047,58.829412063343916,77.88279465636147,30.40520650688071,74.36791102091472,71.14611651102702,21.239999771118164,97.1261965615794 45309,2014-10-10,HON,85.3742446899414,85.6030502319336,83.7916488647461,69.64045715332031,4877647.0,4.0,-1.0442189538359798,77.17938618897084,69.98940272094127,37.331023673072806,-205.5490055294848,52.95207046530281,74.14717254638671,74.3314385732015,21.239999771118164,97.1261965615794 45310,2014-10-10,IBM,177.68641662597656,179.48374938964844,176.95985412597656,120.19356536865234,5324349.0,4.0,-0.7148299572571091,126.30188818282691,119.35444879227073,45.083763095605036,-163.4101548090112,12.952779398843607,123.09331715901693,122.984783299764,21.239999771118164,97.1261965615794 45311,2014-10-10,INTC,32.619998931884766,32.86000061035156,30.5,24.729604721069336,80917600.0,4.0,-0.25431119504631994,27.717114368376812,25.396901020111954,42.400809292089235,-379.61972413738164,49.88363957303179,26.71691176096598,26.52007662455241,21.239999771118164,97.1261965615794 45312,2014-10-10,JNJ,102.3499984741211,102.52999877929688,101.2300033569336,79.36432647705078,9984100.0,4.0,-0.3370918895620747,86.05580640421981,79.53991732014542,44.6341005923936,-157.2650490100846,17.6801259701871,82.40547358194986,80.90915400187174,21.239999771118164,97.1261965615794 45313,2014-10-10,JPM,59.029998779296875,59.81999969482422,58.5099983215332,45.453453063964844,16689400.0,4.0,0.06800378784537031,47.63431450177215,45.456855999936835,49.288929675410905,-123.04158091381896,9.229263485036991,46.36817766825358,45.49087409973144,21.239999771118164,97.1261965615794 45314,2014-10-10,KO,43.880001068115234,44.869998931884766,43.849998474121094,33.38051986694336,25920800.0,4.0,0.555198153843925,33.44694503364298,30.557022442248133,66.90621088272644,208.35242229588945,77.7640252622668,31.73661092122396,30.998494211832682,21.239999771118164,97.1261965615794 45315,2014-10-10,MCD,92.76000213623047,93.44999694824219,92.30000305175781,73.10193634033203,5844900.0,4.0,-0.13733355442286665,75.84371270844471,73.02043524077405,43.79961696894447,-88.68957070189776,3.7648125383730933,74.13731740315755,74.26521606445313,21.239999771118164,97.1261965615794 45316,2014-10-10,MMM,139.3300018310547,139.60000610351562,133.82000732421875,99.86698913574219,7366500.0,4.0,-1.2719756281891534,111.12710869358894,100.94042823268059,36.63756629144277,-210.2148569916336,40.89746245789713,106.5608512878418,106.3919797261556,21.239999771118164,97.1261965615794 45317,2014-10-10,MRK,56.593509674072266,57.17557144165039,55.97328186035156,42.373680114746094,11826890.0,4.0,-0.0441064195124099,44.00360679049631,42.15092697720389,49.11778205941105,-104.89108886663784,8.287743690019173,43.16912612915039,42.4122833887736,21.239999771118164,97.1261965615794 45318,2014-10-10,MSFT,45.599998474121094,46.119998931884766,43.95000076293945,37.929046630859375,51978100.0,4.0,-0.03994222286977589,41.11944315963043,38.62376095719086,46.06631241581609,-188.87931048486317,23.418857918217043,39.801825841267906,38.86347649892171,21.239999771118164,97.1261965615794 45319,2014-10-10,NKE,43.720001220703125,44.099998474121094,43.505001068115234,39.54538345336914,9048200.0,4.0,0.9755595260799126,42.29490058850554,35.04377662707063,59.94094134429429,68.52356119286137,26.090363685282504,38.010096867879234,36.62275428771973,21.239999771118164,97.1261965615794 45320,2014-10-10,PG,83.94999694824219,85.27999877929688,83.91000366210938,65.02787017822266,13732400.0,4.0,0.16993158608896408,65.45551565840996,63.66268349930489,57.69439410453839,107.77374295502476,31.894554821077527,64.3636848449707,63.28641096750895,21.239999771118164,97.1261965615794 45321,2014-10-10,TRV,94.2699966430664,94.88999938964844,93.86000061035156,76.40912628173828,2875000.0,4.0,0.18204146838897373,77.27546695644352,75.50624691074398,52.88834204728563,46.25346948004046,24.466243457084495,76.22479197184245,75.30850054423014,21.239999771118164,97.1261965615794 45322,2014-10-10,UNH,85.08999633789062,86.81999969482422,85.05000305175781,74.46399688720703,4036800.0,4.0,-0.07408709226064047,77.21090585910814,73.28239019191726,51.64229998079279,-73.30252659564113,11.57308273285769,75.42649790445964,73.84165941874186,21.239999771118164,97.1261965615794 45323,2014-10-10,V,51.97249984741211,52.39250183105469,51.244998931884766,48.15620422363281,11744400.0,4.0,-0.3924555278194575,51.34829654327069,48.36756840118731,42.45558692555181,-209.1005513751011,18.420124568001402,50.04826622009277,50.186844698588054,21.239999771118164,97.1261965615794 45324,2014-10-10,VZ,49.0,49.5,48.939998626708984,31.57274055480957,19405900.0,4.0,0.05265497839972966,32.28366932889038,31.109115743436277,50.066161792580516,-44.49773128199488,14.514748369808247,31.630529912312827,31.689076709747315,21.239999771118164,97.1261965615794 45325,2014-10-10,WBA,61.540000915527344,63.54999923706055,61.369998931884766,47.307281494140625,10002500.0,4.0,-0.27613906066925864,48.23636768609999,43.74883891790392,49.38318461449679,51.64017869198427,19.8868666860265,46.24081700642903,47.69366143544515,21.239999771118164,97.1261965615794 45326,2014-10-10,WMT,77.93000030517578,79.37000274658203,77.93000030517578,64.74180603027344,10078000.0,4.0,0.44495280916213176,64.73611114796726,62.14177581492336,58.580525327405596,243.41721167917456,53.057074263810996,63.324136861165364,62.61223951975504,21.239999771118164,97.1261965615794 45385,2014-10-13,AAPL,25.332500457763672,25.44499969482422,24.952499389648438,22.268877029418945,214333600.0,0.0,0.019204219441203207,22.923629880476742,21.911980890702456,52.66200689828877,3.3000418311887327,6.30384190428238,22.39270502726237,22.101601568857827,24.639999389648438,37.89207435361827 45386,2014-10-13,AMGN,137.0500030517578,137.80999755859375,133.52000427246094,103.87925720214844,6866700.0,0.0,-0.025399245309401408,112.298645974804,104.70137767631905,49.39934625430795,-191.74454874294346,10.687868162966947,108.19123840332031,104.14227040608723,24.639999389648438,37.89207435361827 45387,2014-10-13,AXP,84.76000213623047,85.25,82.61000061035156,72.33599090576172,5072300.0,0.0,-0.8566182104800504,79.11242734829223,73.20279863437379,38.183428603149146,-242.26986848880694,35.02561338018354,76.55460027058919,77.05293846130371,24.639999389648438,37.89207435361827 45388,2014-10-13,BA,122.05000305175781,123.19000244140625,120.26000213623047,104.7371826171875,3878600.0,0.0,-1.034011484715819,114.29581840710586,105.18095847888048,41.497147655245776,-205.47902267697833,36.787379408845375,109.87940038045248,108.77055638631185,24.639999389648438,37.89207435361827 45389,2014-10-13,CAT,93.29000091552734,94.05999755859375,91.62000274658203,70.80079650878906,5852400.0,0.0,-2.3971177877289875,82.05983181114999,70.58588657263908,30.27325127412699,-143.4816921083688,73.2763612327346,78.46317901611329,79.994318262736,24.639999389648438,37.89207435361827 45390,2014-10-13,CRM,54.75,54.97999954223633,52.70000076293945,53.22999954223633,5442200.0,0.0,-0.5474602425844566,59.46792992564221,54.538070211686886,42.967535359098946,-231.3362677878323,24.89314162783344,57.886000061035155,56.56316661834717,24.639999389648438,37.89207435361827 45391,2014-10-13,CSCO,23.239999771118164,23.450000762939453,22.93000030517578,17.31162452697754,33227700.0,0.0,-0.2030643315505003,19.53755285191792,17.72870557856304,35.68532537041102,-415.70714902536577,61.69009997783379,18.665224266052245,18.747770341237388,24.639999389648438,37.89207435361827 45392,2014-10-13,CVX,113.55000305175781,114.58999633789062,111.8499984741211,76.34613037109375,7799100.0,0.0,-2.051824007048978,86.91727449562715,76.2663589272244,31.532682619032926,-164.7361886451486,65.13761160358997,82.92581100463867,85.16799494425456,24.639999389648438,37.89207435361827 45393,2014-10-13,DIS,85.91999816894531,86.38999938964844,83.76000213623047,77.22372436523438,9039800.0,0.0,-0.8556581239005112,84.37178313091628,78.11464570209152,41.0006912358343,-227.39584494124136,51.867384037449426,81.83973185221355,81.37742741902669,24.639999389648438,37.89207435361827 45394,2014-10-13,GS,181.0,183.19000244140625,178.5,151.03451538085938,3436500.0,0.0,0.4355543110983433,160.23773336575633,151.3223587973296,50.067117468282454,-79.35421996227714,10.80040862277481,154.67779490152995,150.68057912190756,24.639999389648438,37.89207435361827 45395,2014-10-13,HD,92.87999725341797,92.94000244140625,90.43000030517578,73.63428497314453,7372200.0,0.0,0.6989725051063402,76.56179453202134,73.34979451827164,54.193316096983686,-5.217436226267977,4.409306363551616,74.30207977294921,71.29406979878743,24.639999389648438,37.89207435361827 45396,2014-10-13,HON,83.91558837890625,84.37319946289062,81.57029724121094,67.86581420898438,4323612.0,0.0,-1.3198866517738423,77.57104474300628,68.88549517398592,33.7953057904228,-240.50010641665224,62.120964992736305,73.89443868001302,74.19011599222819,24.639999389648438,37.89207435361827 45397,2014-10-13,IBM,177.33270263671875,178.44168090820312,175.35372924804688,118.6356201171875,3762148.0,0.0,-0.9048537878239671,126.45617178210922,118.66426049938492,42.16368136738701,-200.25041209078273,21.82037082500307,122.90412292480468,122.90022519429525,24.639999389648438,37.89207435361827 45398,2014-10-13,INTC,31.719999313354492,32.369998931884766,31.469999313354492,24.38861846923828,42110200.0,0.0,-0.3777757439735865,27.943632551851884,24.932463982877117,40.74643651150734,-294.64869616595644,49.883639573031786,26.627789243062338,26.49414962132772,24.639999389648438,37.89207435361827 45399,2014-10-13,JNJ,101.45999908447266,101.45999908447266,99.0199966430664,77.71012878417969,10334600.0,0.0,-0.624644213036575,86.54802861300128,78.6086577883659,40.977801593683544,-219.2569453208481,33.14803289684314,82.28499959309896,80.88307240804036,24.639999389648438,37.89207435361827 45400,2014-10-13,JPM,58.5,59.150001525878906,58.11000061035156,45.17383575439453,17169300.0,0.0,-0.02474415223525739,47.737170658276916,45.24690183622992,48.05146860385566,-173.7879106530316,14.484474975168569,46.34507967631022,45.49501260121664,24.639999389648438,37.89207435361827 45401,2014-10-13,KO,44.279998779296875,44.630001068115234,44.029998779296875,33.080265045166016,20175200.0,0.0,0.5564789793621756,33.561692986740056,30.635186781631536,63.682170124688675,168.56684048355208,77.76402526226681,31.8029603322347,31.022850481669106,24.639999389648438,37.89207435361827 45402,2014-10-13,MCD,92.12999725341797,92.41999816894531,90.66000366210938,71.85848236083984,6173800.0,0.0,-0.3084833454292806,76.14105973193905,72.50608000805117,40.160364907615076,-194.93700200682417,17.005752875595437,74.05838241577149,74.16736640930176,24.639999389648438,37.89207435361827 45403,2014-10-13,MMM,134.25999450683594,135.35000610351562,131.00999450683594,99.1729965209961,4583400.0,0.0,-1.5818673599531792,111.46670400876602,99.73670633058944,35.56558029369319,-244.35224661833894,49.86746033267542,106.28474909464518,106.25428187052408,24.639999389648438,37.89207435361827 45404,2014-10-13,MRK,55.86832046508789,55.86832046508789,53.41603088378906,40.553340911865234,15518470.0,0.0,-0.22548115628961085,44.416359877906395,41.49401648012583,41.427309474843454,-335.76766814253625,35.94782150954677,43.08401527404785,42.390883191426596,24.639999389648438,37.89207435361827 45405,2014-10-13,MSFT,43.81999969482422,44.560001373291016,43.4900016784668,37.601722717285156,37100200.0,0.0,-0.18776904525567062,41.369113869910656,38.15097890352684,44.70136803756444,-262.7230497374738,29.745657506413085,39.75071436564128,38.8525276184082,24.639999389648438,37.89207435361827 45406,2014-10-13,NKE,43.47999954223633,43.560001373291016,42.619998931884766,38.728981018066406,8005200.0,0.0,0.8389042601915122,42.29596627496555,35.2141548798196,56.09451003353453,36.106571212766184,8.524871696440538,38.11350708007812,36.68400967915853,24.639999389648438,37.89207435361827 45407,2014-10-13,PG,84.30999755859375,84.47000122070312,83.30999755859375,64.01432037353516,10066100.0,0.0,0.1238205631205318,65.46674955581118,63.61305696274349,52.2084318555329,-14.256803139090202,14.09878715570391,64.3703384399414,63.32249895731608,24.639999389648438,37.89207435361827 45408,2014-10-13,TRV,93.81999969482422,94.86000061035156,93.45999908447266,75.98663330078125,2577600.0,0.0,0.13828542786059472,77.27651567920857,75.50276135936564,51.13643206181623,7.307370472286397,16.799123958325744,76.20753758748373,75.29139162699381,24.639999389648438,37.89207435361827 45409,2014-10-13,UNH,85.22000122070312,85.94999694824219,83.76000213623047,73.20823669433594,3672600.0,0.0,-0.18924640692763717,77.32109380210782,72.9908179715738,48.44450600882638,-158.66065502443607,2.2519825957651425,75.35781021118164,73.8241039276123,24.639999389648438,37.89207435361827 45410,2014-10-13,V,51.125,51.9375,50.93000030517578,47.99175262451172,12188800.0,0.0,-0.4734527965065496,51.416762176993764,48.05571363782557,41.892836549885374,-212.48024991305806,23.127480108875982,49.98373845418294,50.12614943186442,24.639999389648438,37.89207435361827 45411,2014-10-13,VZ,49.04999923706055,49.459999084472656,48.36000061035156,31.205007553100586,19600500.0,0.0,0.007899589127717377,32.24368469258944,31.171525077613197,47.11199823372937,-102.31894927074485,26.861085069394775,31.611209297180174,31.66952756245931,24.639999389648438,37.89207435361827 45412,2014-10-13,WBA,62.79999923706055,62.79999923706055,60.599998474121094,45.579917907714844,6623700.0,0.0,-0.2812998851639108,48.10397203456988,43.72877561557661,44.788244246037436,-10.590455094313572,11.297301560110325,46.24507319132487,47.557373746236166,24.639999389648438,37.89207435361827 45413,2014-10-13,WMT,78.02999877929688,78.58000183105469,77.44999694824219,64.13812255859375,8201200.0,0.0,0.43213678735159533,64.7941626091155,62.228439472183325,55.311486123469,146.21115955856698,40.16779004325136,63.380920028686525,62.6256711324056,24.639999389648438,37.89207435361827 45414,2014-10-14,AAPL,25.09749984741211,25.1299991607666,24.642499923706055,22.03237533569336,254754400.0,1.0,-0.008317117332868662,22.92649569329633,21.862038280397513,50.57674174944103,-71.95664506246445,15.319081179015622,22.35886618296305,22.12121671040853,22.790000915527344,45.92991698154829 45415,2014-10-14,AMGN,135.3800048828125,135.42999267578125,131.92999267578125,102.82148742675781,3736400.0,1.0,-0.3711443379202848,112.79337481535259,103.6520971389931,47.85381882932708,-247.30985068907734,19.077075691397276,108.04190572102864,104.3203837076823,22.790000915527344,45.92991698154829 45416,2014-10-14,AXP,83.2699966430664,83.38999938964844,82.51000213623047,72.30104064941406,6165000.0,1.0,-1.0206949573436077,79.31294137140229,72.53412207464264,38.11659804109189,-244.79197936519793,35.6139395809396,76.35905049641927,76.90927810668946,22.790000915527344,45.92991698154829 45417,2014-10-14,BA,121.83999633789062,123.37000274658203,120.72000122070312,106.33715057373047,3768200.0,1.0,-1.0911760757911821,114.29516759963322,104.74422754196836,44.625496923883624,-158.276905354948,34.842515168387486,109.78693822224935,108.69464950561523,22.790000915527344,45.92991698154829 45418,2014-10-14,CAT,92.51000213623047,95.01000213623047,92.38999938964844,71.66575622558594,6791300.0,1.0,-2.4311047741537095,81.51415876114774,70.20021654402805,33.0718837901709,-121.61999047047293,59.51821910699561,78.04821802775065,79.76997667948405,22.790000915527344,45.92991698154829 45419,2014-10-14,CRM,53.91999816894531,54.290000915527344,52.41999816894531,52.720001220703125,5739700.0,1.0,-0.805955717073779,59.85826073413908,53.65873946422518,42.11658016858673,-235.237849798816,26.575070525384724,57.64833348592122,56.55316664377848,22.790000915527344,45.92991698154829 45420,2014-10-14,CSCO,23.059999465942383,23.350000381469727,22.959999084472656,17.409770965576172,29317500.0,1.0,-0.26296154637348224,19.605303943849353,17.512281047605722,37.05590244088642,-308.63229299794574,61.69009997783378,18.62415828704834,18.71512416203817,22.790000915527344,45.92991698154829 45421,2014-10-14,CVX,112.5999984741211,113.05000305175781,109.0999984741211,74.81279754638672,11541500.0,1.0,-2.2870405041781083,86.92537198094396,75.22377352686854,29.288981329933236,-183.61509313637296,71.42169680485964,82.5223757425944,84.93625221252441,22.790000915527344,45.92991698154829 45422,2014-10-14,DIS,84.75,85.5199966430664,83.9000015258789,77.43539428710938,8607100.0,1.0,-1.00906557212231,84.39589288186144,77.52638189841198,41.61671501209006,-208.35455060451946,51.867384037449426,81.63542098999024,81.35288569132487,22.790000915527344,45.92991698154829 45423,2014-10-14,GS,179.47999572753906,181.7899932861328,177.77000427246094,150.9753875732422,3557200.0,1.0,0.11587152205956386,160.50407415596447,150.60486596854724,49.99262255354669,-100.52110457579565,13.92807086648028,154.6476628621419,150.78633931477864,22.790000915527344,45.92991698154829 45424,2014-10-14,HD,90.37000274658203,90.52999877929688,88.5199966430664,73.2279052734375,9711300.0,1.0,0.5050527621456808,76.58459327904364,73.31317893775324,53.083653484393174,-88.27641955235833,12.47415720767596,74.27363433837891,71.4402364095052,22.790000915527344,45.92991698154829 45425,2014-10-14,HON,81.98977661132812,82.90501403808594,81.71330261230469,68.28568267822266,5896769.0,1.0,-1.4873303930477562,77.65187071091357,68.1177719282466,35.295230744878154,-217.43992111000088,62.12096499273629,73.6485699971517,74.04895757039388,22.790000915527344,45.92991698154829 45426,2014-10-14,IBM,176.7590789794922,177.55258178710938,175.51625061035156,118.8166275024414,4105236.0,1.0,-1.0289817977028406,126.358193093557,118.17009364960707,42.610442194236434,-182.45598336358688,21.82037082500307,122.73690897623698,122.83635597229004,22.790000915527344,45.92991698154829 45427,2014-10-14,INTC,31.989999771118164,32.66999816894531,31.709999084472656,24.907852172851562,68671000.0,1.0,-0.42878173906740713,27.95056577796706,24.709311617662824,44.177418284105826,-211.9521235065911,42.67713616358431,26.565015983581542,26.472257328033447,22.790000915527344,45.92991698154829 45428,2014-10-14,JNJ,100.52999877929688,100.9000015258789,95.33999633789062,76.05587005615234,20807400.0,1.0,-0.9747797016066926,87.14658223651959,77.31469706035541,37.776436642078714,-275.42658027319567,49.90337441023689,82.11905364990234,80.8362995147705,22.790000915527344,45.92991698154829 45429,2014-10-14,JPM,56.689998626708984,58.52000045776367,56.060001373291016,45.041786193847656,29096800.0,1.0,-0.10766180069265374,47.832721326533736,45.027188875492634,47.469243889157916,-262.2002610752597,35.07675541229733,46.31192258199056,45.49682178497314,22.790000915527344,45.92991698154829 45430,2014-10-14,KO,44.040000915527344,44.119998931884766,43.470001220703125,32.75748825073242,21027400.0,1.0,0.5253922581539996,33.608598373681744,30.73840613529042,60.443128040319536,111.07997377294953,48.26591183953743,31.86053727467855,31.042199929555256,22.790000915527344,45.92991698154829 45431,2014-10-14,MCD,90.80999755859375,91.73999786376953,90.62999725341797,72.1515121459961,5539500.0,1.0,-0.4156839869126827,76.27994007902792,72.15731959504434,41.348393902771875,-187.63722212407467,17.329408596008694,74.01350301106771,74.09324569702149,22.790000915527344,45.92991698154829 45432,2014-10-14,MMM,133.64999389648438,135.94000244140625,133.2100067138672,100.128173828125,3644300.0,1.0,-1.7304365684878888,111.42728130273358,98.97990940161213,38.14253632280695,-182.19791714009014,44.93059809895931,106.03501383463542,106.13905665079753,22.790000915527344,45.92991698154829 45433,2014-10-14,MRK,53.979007720947266,54.34160232543945,53.17748260498047,40.69059371948242,11460718.0,1.0,-0.3540653425440041,44.58675079839611,41.05924262506581,42.13400103902062,-326.9093169753552,37.81789247343413,43.01112861633301,42.375834210713705,22.790000915527344,45.92991698154829 45434,2014-10-14,MSFT,43.869998931884766,44.380001068115234,43.560001373291016,37.670631408691406,38115700.0,1.0,-0.295950972935799,41.46784790167696,37.791229551936325,45.055913545096,-237.05289195999748,29.745657506413092,39.71166254679362,38.840587043762206,22.790000915527344,45.92991698154829 45435,2014-10-14,NKE,42.88999938964844,42.95500183105469,42.41999816894531,38.59290313720703,9853400.0,1.0,0.7114227906070667,42.268106553148044,35.418445113111716,55.48063167669259,20.667430728227846,4.991545140623195,38.201345189412436,36.74827257792155,22.790000915527344,45.92991698154829 45436,2014-10-14,PG,83.91000366210938,83.91000366210938,83.02999877929688,64.15251159667969,8210300.0,1.0,0.09730643400158101,65.46232476027244,63.576785804913115,52.840906715691155,-53.67659017938482,6.903533843326914,64.3849271138509,63.36434586842855,22.790000915527344,45.92991698154829 45437,2014-10-14,TRV,93.66000366210938,94.37999725341797,93.47000122070312,76.11661529541016,3534200.0,1.0,0.11279666145850342,77.27590038712795,75.50662448469824,51.64619638016629,-6.043087891568941,16.799123958325744,76.1997314453125,75.27752621968587,22.790000915527344,45.92991698154829 45438,2014-10-14,UNH,84.33999633789062,84.56999969482422,82.55000305175781,72.22283172607422,5929500.0,1.0,-0.3559220907368683,77.4558180847914,72.4776276549547,46.12593003202204,-222.15218893157456,13.054248073367496,75.26467056274414,73.79678243001302,22.790000915527344,45.92991698154829 45439,2014-10-14,V,51.102500915527344,51.474998474121094,50.61000061035156,47.625267028808594,14018000.0,1.0,-0.5607520397618515,51.37470674011762,47.755239777826716,40.6506397806979,-218.54716389345757,27.66036682295058,49.889687601725264,50.06317602793376,22.790000915527344,45.92991698154829 45440,2014-10-14,VZ,48.47999954223633,48.68000030517578,48.099998474121094,31.108230590820312,18526500.0,1.0,-0.034975297909777936,32.263366285591005,31.13907035228741,46.36715762237672,-155.7164268335765,31.595289782986587,31.58972600301107,31.648897298177083,22.790000915527344,45.92991698154829 45441,2014-10-14,WBA,60.7400016784668,61.400001525878906,59.90999984741211,45.579917907714844,8488500.0,1.0,-0.2821375694812147,47.809197293727436,43.80199884274717,44.788244246037436,-51.49528890383676,4.149419783397682,46.2620969136556,47.42482058207194,22.790000915527344,45.92991698154829 45442,2014-10-14,WMT,77.83000183105469,78.62999725341797,77.66999816894531,64.48545837402344,7901100.0,1.0,0.44487880924541656,64.91868247347874,62.24119530362086,56.74808571866848,152.9289287786092,40.72357534413651,63.442390569051106,62.64927304585775,22.790000915527344,45.92991698154829 45443,2014-10-15,AAPL,24.49250030517578,24.787500381469727,23.795000076293945,21.762405395507812,403734400.0,2.0,-0.051320699864874086,22.93526440708894,21.763131131241135,48.31745009619954,-189.71563250889108,33.90441293099977,22.348454093933107,22.133446248372397,25.270000457763672,123.49080849155371 45444,2014-10-15,AMGN,131.02000427246094,131.3699951171875,128.60000610351562,101.81038665771484,4700100.0,2.0,-0.7184552913377189,113.19121696352231,102.4912583172394,46.41777922602348,-322.1405853416713,33.13751477910291,107.842795308431,104.4548116048177,25.270000457763672,123.49080849155371 45445,2014-10-15,AXP,81.30000305175781,81.79000091552734,78.41000366210938,70.71940612792969,9155600.0,2.0,-1.263783538995071,79.59175735824768,71.56712401992614,35.22996591253097,-305.5030697615632,53.90635549810047,76.09858169555665,76.73214225769043,25.270000457763672,123.49080849155371 45446,2014-10-15,BA,121.05999755859375,121.12000274658203,116.31999969482422,104.51109313964844,7819000.0,2.0,-1.2691964928762474,114.39718702901085,103.98396073710244,41.97541329332937,-227.58356627848767,52.492629905045995,109.62027460734049,108.567564646403,25.270000457763672,123.49080849155371 45447,2014-10-15,CAT,91.43000030517578,92.75,90.05000305175781,71.50357818603516,9377600.0,2.0,-2.442965136767967,80.98535350226014,69.84864689446839,32.816403812787414,-139.68075824061907,66.51800791936921,77.63969319661459,79.54511998494466,25.270000457763672,123.49080849155371 45448,2014-10-15,CRM,51.95000076293945,53.400001525878906,51.040000915527344,53.09000015258789,7010000.0,2.0,-0.9697803966278897,60.02489201579128,53.05610812153782,42.96433012408611,-241.14177694309538,34.32356726966426,57.45033353169759,56.54466667175293,25.270000457763672,123.49080849155371 45449,2014-10-15,CSCO,22.790000915527344,23.149999618530273,22.489999771118164,17.33426856994629,40079600.0,2.0,-0.3129158340329177,19.648300205857414,17.313810504286632,36.43794760479983,-274.160329201319,67.3707373315212,18.576579538981118,18.67997096379598,25.270000457763672,123.49080849155371 45450,2014-10-15,CVX,108.56999969482422,109.5,106.6500015258789,74.46525573730469,15278400.0,2.0,-2.472987926822256,86.79529789426122,74.30096217653956,28.808345311521308,-198.97120108584124,75.60880803006404,82.10008595784505,84.68418884277344,25.270000457763672,123.49080849155371 45451,2014-10-15,DIS,82.38999938964844,83.76000213623047,78.54000091552734,75.53954315185547,21844400.0,2.0,-1.2689932580471321,84.629538121686,76.53347304774759,37.94573622514614,-299.0462670340643,69.28738971273324,81.36362101236979,81.28953704833984,25.270000457763672,123.49080849155371 45452,2014-10-15,GS,176.49000549316406,177.9499969482422,171.52000427246094,149.74188232421875,6330500.0,2.0,-0.2343119538566043,160.81156136960752,149.65698416261907,48.43727925528194,-191.46623079914048,34.83881001341434,154.5812006632487,150.8252182006836,25.270000457763672,123.49080849155371 45453,2014-10-15,HD,88.08999633789062,89.16999816894531,86.62000274658203,71.3992691040039,12987500.0,2.0,0.20149164218298665,77.07264641050652,72.55123588319465,48.464255987172,-168.23353062514215,25.316107423827148,74.24248046875,71.54473940531413,25.270000457763672,123.49080849155371 45454,2014-10-15,HON,81.19847869873047,81.72283935546875,79.0248031616211,67.43003845214844,8298251.0,2.0,-1.6698253947805597,77.6300851717741,67.31321850864582,33.68630025759633,-231.18697947171367,70.16279128099033,73.37523600260417,73.89550971984863,25.270000457763672,123.49080849155371 45455,2014-10-15,IBM,174.43594360351562,175.70745849609375,170.88909912109375,117.4914321899414,7213007.0,2.0,-1.220220385383385,126.36081246273476,117.45314932925744,40.25536541356097,-240.21279643966324,41.45431184790266,122.51711807250976,122.71569760640462,25.270000457763672,123.49080849155371 45456,2014-10-15,INTC,30.540000915527344,31.649999618530273,29.649999618530273,24.241371154785156,92305200.0,2.0,-0.5170238763904571,28.011537206712884,24.36159778779395,41.02326816200192,-278.9642427000374,57.63038440934525,26.4800266901652,26.429890410105386,25.270000457763672,123.49080849155371 45457,2014-10-15,JNJ,96.05000305175781,98.72000122070312,95.0999984741211,76.99664306640625,21905900.0,2.0,-1.1629463576273338,87.33093109038164,76.50471420380781,40.51063811375949,-255.0881041349927,50.76367056072054,81.97401250203451,80.78963088989258,25.270000457763672,123.49080849155371 45458,2014-10-15,JPM,57.02000045776367,57.380001068115234,54.2599983215332,43.13107681274414,37866900.0,2.0,-0.32382011634481245,48.29348421937507,44.22650517576654,40.18152916395621,-353.69384874196084,47.0454322961503,46.21430308024089,45.46125653584798,25.270000457763672,123.49080849155371 45459,2014-10-15,KO,42.70000076293945,43.529998779296875,42.70000076293945,32.449729919433594,22988600.0,2.0,0.4704986665835378,33.603266579838774,30.86533979680918,57.55565772271658,54.7550807208275,19.19401547334027,31.90437831878662,31.071448294321694,25.270000457763672,123.49080849155371 45460,2014-10-15,MCD,90.48999786376953,90.9800033569336,89.56999969482422,71.62877655029297,10468500.0,2.0,-0.5366356596761221,76.46137601829852,71.73115480445537,39.887013794391116,-218.2658104571351,27.94094782343104,73.94222259521484,74.02716433207193,25.270000457763672,123.49080849155371 45461,2014-10-15,MMM,132.55999755859375,134.63999938964844,130.60000610351562,100.15802764892578,4794700.0,2.0,-1.8247353693160164,111.19907778680118,98.3760770899078,38.22242020440344,-187.4416831521871,52.35284834582708,105.79622192382813,106.01419169108073,25.270000457763672,123.49080849155371 45462,2014-10-15,MRK,52.83396911621094,53.31106948852539,51.803436279296875,39.534812927246094,19687518.0,2.0,-0.5429720434910195,44.91780201358572,40.356176029016815,38.12678788607045,-344.8899206923322,47.29294666626011,42.88322194417318,42.33638292948405,25.270000457763672,123.49080849155371 45463,2014-10-15,MSFT,43.0,43.38999938964844,42.099998474121094,37.231300354003906,60218700.0,2.0,-0.4123825847635487,41.60011928696571,37.37468501906457,43.227966691452934,-294.9482969054598,45.9428437764187,39.661699549357095,38.82146676381429,25.270000457763672,123.49080849155371 45464,2014-10-15,NKE,42.560001373291016,43.54999923706055,42.04999923706055,38.633724212646484,17571600.0,2.0,0.6066931462029501,42.23862271483168,35.614381359264996,55.63131274959126,20.780543265543514,13.905622572026907,38.297498067220054,36.811557896931966,25.270000457763672,123.49080849155371 45465,2014-10-15,PG,82.58999633789062,83.58000183105469,81.76000213623047,63.691829681396484,13283200.0,2.0,0.03867479619060532,65.48394403630093,63.46225843257113,50.53456081573884,-157.24901474014237,18.12902092900067,64.38620669047037,63.40081787109375,25.270000457763672,123.49080849155371 45466,2014-10-15,TRV,92.80000305175781,93.08000183105469,90.83000183105469,74.74347686767578,3475600.0,2.0,-0.017996710002947225,77.47109555106496,75.17655154366159,46.36066893191473,-234.07863532785834,20.250172918389133,76.14750061035156,75.28964525858561,25.270000457763672,123.49080849155371 45467,2014-10-15,UNH,82.16999816894531,82.9800033569336,80.72000122070312,71.64727783203125,8308900.0,2.0,-0.5283654916422762,77.6128472194065,71.89940024763452,44.82954027473604,-263.70190554264644,26.233641234065065,75.14076741536458,73.7455404917399,25.270000457763672,123.49080849155371 45468,2014-10-15,V,50.21500015258789,50.49250030517578,49.23749923706055,47.04498291015625,19668000.0,2.0,-0.6690490171362882,51.44351556908636,47.327456492070866,38.76773611671761,-266.37513137323754,43.05547212507515,49.774962997436525,49.98255888621012,25.270000457763672,123.49080849155371 45469,2014-10-15,VZ,47.7400016784668,48.06999969482422,46.88999938964844,30.914705276489258,27894700.0,2.0,-0.08360607154208921,32.32843129091848,31.025930624669897,44.89872218582562,-233.8840030058185,48.25706877976749,31.559452756245932,31.622064304351806,25.270000457763672,123.49080849155371 45470,2014-10-15,WBA,60.189998626708984,61.22999954223633,59.13999938964844,45.77517318725586,8037900.0,2.0,-0.26400271216549953,47.45550053031649,43.946909595415924,45.40276558740622,-66.58596163644681,3.2619186978386137,46.280372111002606,47.28070748647054,25.270000457763672,123.49080849155371 45471,2014-10-15,WMT,77.58000183105469,77.69000244140625,74.36000061035156,62.18653869628906,21057700.0,2.0,0.26640242692990057,64.99752161508579,62.07635533803921,46.5106783001041,-103.36663645936378,15.094042975426364,63.42006200154622,62.63633975982666,25.270000457763672,123.49080849155371 45472,2014-10-16,AAPL,23.887500762939453,24.43000030517578,23.852500915527344,21.476825714111328,288618000.0,3.0,-0.10720939922654082,22.96586001284599,21.6091535293293,46.06563036751653,-222.48549252288245,33.904412930999754,22.334621047973634,22.131776682535808,25.200000762939453,126.01653071733344 45473,2014-10-16,AMGN,128.14999389648438,130.8800048828125,127.66999816894531,101.46039581298828,7906000.0,3.0,-1.0102969855735608,113.29879719619657,101.48379557724093,45.92428989727901,-284.3619717733597,36.43478617155107,107.64679667154948,104.57179578145345,25.200000762939453,126.01653071733344 45474,2014-10-16,AXP,80.29000091552734,81.47000122070312,78.80999755859375,70.1164321899414,9159300.0,3.0,-1.4879359494276798,79.61545718498795,70.70520703009996,34.208264456497574,-258.7349615836043,53.90635549810048,75.83224360148112,76.54626401265462,25.200000762939453,126.01653071733344 45475,2014-10-16,BA,118.91000366210938,121.30000305175781,118.38999938964844,104.5980453491211,4492500.0,3.0,-1.3872710423396484,114.2671804341323,103.3931108561509,42.14465579713498,-174.18042286663356,50.70736849170018,109.47042236328124,108.48557688395182,25.200000762939453,126.01653071733344 45476,2014-10-16,CAT,90.2699966430664,94.1500015258789,90.2699966430664,72.5540771484375,7439400.0,3.0,-2.340616898091568,80.15855424300906,69.87309095962766,36.12291403594429,-117.81723225797732,49.93699158041135,77.25691680908203,79.35939521789551,25.200000762939453,126.01653071733344 45477,2014-10-16,CRM,51.970001220703125,54.220001220703125,51.689998626708984,53.869998931884766,5464200.0,3.0,-1.024859312498414,59.98793860291306,52.71406144286331,44.72964648245524,-184.75327538994074,25.885394253943577,57.27666676839193,56.549166679382324,25.200000762939453,126.01653071733344 45478,2014-10-16,CSCO,22.649999618530273,23.079999923706055,22.559999465942383,17.228572845458984,30929300.0,3.0,-0.35691938404960766,19.67323507927029,17.12208237983615,35.578717325625945,-225.10681714735708,67.37073733152118,18.52872454325358,18.64642769495646,25.200000762939453,126.01653071733344 45479,2014-10-16,CVX,107.95999908447266,111.31999969482422,107.19999694824219,75.6850814819336,11908400.0,3.0,-2.4931829942588593,86.40443699920074,73.80044657623871,32.81166192864579,-160.19136598689758,57.30694040148241,81.74253590901692,84.437814839681,25.200000762939453,126.01653071733344 45480,2014-10-16,DIS,79.93000030517578,82.47000122070312,79.55000305175781,75.22664642333984,13216500.0,3.0,-1.4831392665815315,84.70067346061717,75.67086584602345,37.38274029124706,-252.08395911639502,69.28738971273326,81.10593287150066,81.22358093261718,25.200000762939453,126.01653071733344 45481,2014-10-16,GS,172.02000427246094,176.2899932861328,171.25999450683594,145.80484008789062,7797500.0,3.0,-0.8200680526563247,161.3312040921003,147.84386915008722,43.92510861656862,-216.95697782851352,35.53528139725906,154.36998697916667,150.77321243286133,25.200000762939453,126.01653071733344 45482,2014-10-16,HD,86.3499984741211,89.72000122070312,86.3499984741211,72.23635864257812,7147600.0,3.0,0.02813902828442849,77.2183171397681,72.14467495617917,50.50394059705078,-139.76108997786568,19.87365049158995,74.21403452555339,71.65672480265299,25.200000762939453,126.01653071733344 45483,2014-10-16,HON,79.82563018798828,82.75247192382812,79.58728790283203,68.44414520263672,6305005.0,3.0,-1.7128790554179574,77.19112203677331,66.95991250912512,37.19640033265118,-177.99975842902066,56.55583310503245,73.14811859130859,73.76671727498372,25.200000762939453,126.01653071733344 45484,2014-10-16,IBM,171.89292907714844,173.49903869628906,170.8317413330078,116.2567138671875,5835216.0,3.0,-1.4546415908184969,126.29012797864765,116.62462269273907,38.21933876807497,-234.43121100085145,41.64849355796226,122.28353449503581,122.5793883005778,25.200000762939453,126.01653071733344 45485,2014-10-16,INTC,30.889999389648438,31.510000228881836,30.75,23.908126831054688,47787400.0,3.0,-0.6068510368540743,28.035266862226422,24.003076758073874,39.5622317394574,-217.2951616764525,57.63038440934524,26.375146102905273,26.38569030761719,25.200000762939453,126.01653071733344 45486,2014-10-16,JNJ,96.97000122070312,98.0,96.5,75.87552642822266,14575300.0,3.0,-1.3865512318276103,87.43680833517217,75.57014967264033,38.42891500820919,-222.83217377354208,50.76367056072054,81.78951059977213,80.72791112263998,25.200000762939453,126.01653071733344 45487,2014-10-16,JPM,54.75,55.97999954223633,54.279998779296875,42.78154373168945,31965100.0,3.0,-0.5173676451439562,48.530525752156805,43.536666325479914,39.0470813229388,-319.6978593405881,47.04543229615029,46.10477561950684,45.415622520446775,25.200000762939453,126.01653071733344 45488,2014-10-16,KO,42.650001525878906,42.939998626708984,42.380001068115234,31.94681167602539,22519200.0,3.0,0.3820102245218777,33.578592543307884,30.947811837490455,53.2549364618994,9.346704687348742,9.643289544702192,31.929219563802082,31.097034327189128,25.200000762939453,126.01653071733344 45489,2014-10-16,MCD,89.38999938964844,90.29000091552734,89.33999633789062,71.20903015136719,7526400.0,3.0,-0.6587669033831531,76.65004146486153,71.25974704832207,38.74939277094325,-216.82731861889673,30.02432285381009,73.86038233439128,73.9661272684733,25.200000762939453,126.01653071733344 45490,2014-10-16,MMM,133.4199981689453,135.97000122070312,132.75,100.7773666381836,3497200.0,3.0,-1.8284155318551996,110.58084210694754,98.11451388060128,39.88842748867018,-138.81838737739457,41.932496107755206,105.58330001831055,105.9050885518392,25.200000762939453,126.01653071733344 45491,2014-10-16,MRK,51.536258697509766,51.61259460449219,50.08587646484375,38.59573745727539,22905298.0,3.0,-0.759700156726467,45.25185679089289,39.525136006958675,35.30457957180451,-349.5394683849475,56.20904539737839,42.733574803670244,42.285105005900064,25.200000762939453,126.01653071733344 45492,2014-10-16,MSFT,42.529998779296875,43.08000183105469,42.220001220703125,36.81781005859375,49040400.0,3.0,-0.5318893972566059,41.71189679882054,36.92350168445582,41.585304265250684,-264.3899281973072,45.94284377641871,39.589338556925455,38.79488442738851,25.200000762939453,126.01653071733344 45493,2014-10-16,NKE,42.095001220703125,43.625,41.92499923706055,39.47733688354492,13644000.0,3.0,0.5850228612719377,42.25622439626559,35.82673115488188,58.625149123747185,28.34712709285892,11.555111727670255,38.40514144897461,36.88641624450683,25.200000762939453,126.01653071733344 45494,2014-10-16,PG,81.6500015258789,82.80000305175781,81.56999969482422,63.14665985107422,11310200.0,3.0,-0.05119174179174024,65.56548658422075,63.23098825403609,47.97131805582302,-212.8965867107144,21.084289064312276,64.34883842468261,63.42961184183756,25.200000762939453,126.01653071733344 45495,2014-10-16,TRV,91.01000213623047,92.30000305175781,90.94999694824219,74.59722137451172,2739500.0,3.0,-0.1319321633376518,77.53856825464177,74.8677603281219,45.843716090526925,-229.76310456669086,20.250172918389126,76.09604873657227,75.29730745951335,25.200000762939453,126.01653071733344 45496,2014-10-16,UNH,84.76000213623047,86.69999694824219,84.0999984741211,74.46399688720703,10233000.0,3.0,-0.4327539239428262,77.40758073713322,71.90933134172421,51.701836408187454,-49.02764206600025,5.043448906117785,75.10293960571289,73.74283587137857,25.200000762939453,126.01653071733344 45497,2014-10-16,V,49.272499084472656,50.8025016784668,48.79750061035156,47.69103240966797,15625600.0,3.0,-0.6947358738972511,51.29748321793411,47.157739484092254,41.86885190551829,-216.41436400528568,46.92616788904739,49.68678487141927,49.91294345855713,25.200000762939453,126.01653071733344 45498,2014-10-16,VZ,47.40999984741211,48.040000915527344,47.029998779296875,30.7534122467041,19074500.0,3.0,-0.13362100970933,32.40060260662323,30.858931656987608,43.70533890240563,-202.2406362155509,48.257068779767486,31.527205657958984,31.593287340799968,25.200000762939453,126.01653071733344 45499,2014-10-16,WBA,59.790000915527344,60.91999816894531,59.290000915527344,45.3546028137207,6558000.0,3.0,-0.28033568609285453,47.14975342103106,44.04311919859784,44.30399395553775,-72.87390471016245,3.261918697838611,46.22855110168457,47.12908719380697,25.200000762939453,126.01653071733344 45500,2014-10-16,WMT,73.2300033569336,74.06999969482422,72.61000061035156,61.04534912109375,14346600.0,3.0,0.032499512542564446,65.26655529955883,61.608854398927484,42.56726935197427,-306.9416171975166,30.642050944571213,63.34453404744466,62.59959411621094,25.200000762939453,126.01653071733344 45501,2014-10-17,AAPL,24.375,24.75,24.202499389648438,21.791418075561523,272718800.0,4.0,-0.12467939525772564,22.953927804457187,21.547681425584315,48.78561053996899,-133.68738689562196,22.321327266424337,22.324952761332195,22.13594249089559,21.989999771118164,49.35220175898404 45502,2014-10-17,AMGN,131.25,139.85000610351562,129.5,103.98038482666016,7351500.0,4.0,-1.0264097650315307,112.66310473340249,101.31682614428306,49.89221810629667,-119.31862678225953,9.552535783633303,107.5381680806478,104.72755495707194,21.989999771118164,49.35220175898404 45503,2014-10-17,AXP,80.91000366210938,84.5199966430664,80.9000015258789,72.16122436523438,9175000.0,4.0,-1.4834800752483517,79.2747705820759,70.4470052357952,40.28371463989955,-145.41314031247498,23.967791631469716,75.63522822062174,76.39635327657064,21.989999771118164,49.35220175898404 45504,2014-10-17,BA,122.05000305175781,123.87000274658203,121.77999877929688,107.1632080078125,4872400.0,4.0,-1.2593418756436847,113.76550993308594,103.36348329201171,46.87361127956405,-82.31063096592862,27.86111561323679,109.4283940633138,108.47961807250977,21.989999771118164,49.35220175898404 45505,2014-10-17,CAT,94.19999694824219,95.5999984741211,93.9800033569336,73.96250915527344,7442600.0,4.0,-2.1214022843599736,79.52785110040008,69.98360672430695,40.204585265866505,-74.94617568806214,35.048769229112516,76.9282969156901,79.24013328552246,21.989999771118164,49.35220175898404 45506,2014-10-17,CRM,54.7400016784668,56.279998779296875,54.65999984741211,55.630001068115234,5410300.0,4.0,-0.9159339700481297,59.75798907196993,52.68301091277128,48.45370088980414,-74.68211770857955,7.7141137579231245,57.137333424886066,56.57533334096273,21.989999771118164,49.35220175898404 45507,2014-10-17,CSCO,22.979999542236328,23.329999923706055,22.920000076293945,17.553213119506836,28485000.0,4.0,-0.36143041266798903,19.638667204845245,17.023819443714327,40.069016753854356,-156.05826923640743,53.53320818606056,18.489442825317383,18.616421953837076,21.989999771118164,49.35220175898404 45508,2014-10-17,CVX,111.77999877929688,112.73999786376953,110.7300033569336,76.18941497802734,10895500.0,4.0,-2.44036126684405,85.73912542643119,73.57983819661568,34.38965981394304,-118.26759706051777,44.72699317153621,81.38816808064779,84.18892199198405,21.989999771118164,49.35220175898404 45509,2014-10-17,DIS,82.68000030517578,84.66000366210938,82.68000030517578,77.15009307861328,12381800.0,4.0,-1.480578266390566,84.34182234039832,75.41678361663293,42.78135375917137,-142.69403938372764,44.81725842073481,80.8878178914388,81.17802505493164,21.989999771118164,49.35220175898404 45510,2014-10-17,GS,175.8000030517578,177.5399932861328,175.10000610351562,149.4630584716797,4951000.0,4.0,-0.9778245774802201,161.18041994043446,147.20978239110852,48.53353763538424,-138.3253745769196,28.47815939408823,154.29000701904297,150.79003829956054,21.989999771118164,49.35220175898404 45511,2014-10-17,HD,89.30000305175781,91.12000274658203,89.05000305175781,73.34168243408203,7007300.0,4.0,-0.019825241724475973,77.19507473002054,71.99724170674705,53.042571903007975,-51.90086878310694,7.205002693131727,74.1769193013509,71.7847063700358,21.989999771118164,49.35220175898404 45512,2014-10-17,HON,85.06916046142578,86.54688262939453,84.7450180053711,71.35176086425781,8219164.0,4.0,-1.4951440181764326,76.50757480193377,67.13323254059551,45.718466996373444,-58.7422222400338,19.05310001540072,73.0015469868978,73.69413935343424,21.989999771118164,49.35220175898404 45513,2014-10-17,IBM,173.26959228515625,174.7992401123047,172.29444885253906,117.68536376953125,4550309.0,4.0,-1.507761442287915,125.80747721876004,116.33477436815402,41.74602198697462,-168.7414065735016,31.111064017948305,122.08636906941732,122.44964485168457,21.989999771118164,49.35220175898404 45514,2014-10-17,INTC,31.200000762939453,31.709999084472656,30.969999313354492,24.31886863708496,37504500.0,4.0,-0.6375470323276673,27.984009418018378,23.78774179505535,42.18754772429277,-169.85929624930003,53.196897518030916,26.281631851196288,26.35154374440511,21.989999771118164,49.35220175898404 45515,2014-10-17,JNJ,97.54000091552734,99.1500015258789,97.30999755859375,77.38081359863281,12272900.0,4.0,-1.4258591939537837,87.14939187206214,75.12923209034021,42.53077681139916,-161.80441411290423,37.806023694318455,81.6400276184082,80.69114952087402,21.989999771118164,49.35220175898404 45516,2014-10-17,JPM,55.72999954223633,56.779998779296875,55.56999969482422,43.651466369628906,20183500.0,4.0,-0.5937159812604378,48.51198902939945,43.20560168410153,43.17749945226259,-204.96893056457156,34.45696240272299,46.01910209655762,45.38230113983154,21.989999771118164,49.35220175898404 45517,2014-10-17,KO,42.689998626708984,43.029998779296875,42.310001373291016,32.18701171875,23236000.0,4.0,0.3274895371465121,33.568896900238215,31.01981006997663,54.91928033757192,14.782486943256314,11.76879163521547,31.962812868754067,31.124636522928874,21.989999771118164,49.35220175898404 45518,2014-10-17,MCD,90.41000366210938,91.13999938964844,89.63999938964844,72.10399627685547,7074500.0,4.0,-0.6755531509393649,76.61352350736257,71.03332173799876,42.37452207275837,-152.20842679411388,16.6958060208796,73.80679066975911,73.92000630696614,21.989999771118164,49.35220175898404 45519,2014-10-17,MMM,135.75,137.85000610351562,135.75,102.53099060058594,3746400.0,4.0,-1.6705719752272472,109.79171426606914,98.21040212797382,44.289085318334855,-83.53390986281892,28.63800960284239,105.41415659586589,105.81964899698893,21.989999771118164,49.35220175898404 45520,2014-10-17,MRK,51.38358688354492,52.127864837646484,51.078243255615234,39.02191925048828,20664569.0,4.0,-0.886846425395639,45.31634377621614,38.993280323515314,37.477350178739535,-245.64462109225747,48.17089872023246,42.571838760375975,42.23973503112793,21.989999771118164,49.35220175898404 45521,2014-10-17,MSFT,43.20000076293945,43.939998626708984,42.790000915527344,37.5844841003418,40683300.0,4.0,-0.5582994903552247,41.53665766711667,36.76364178661868,45.55374775838064,-173.83948245244906,26.337706078145185,39.523869069417316,38.78778610229492,21.989999771118164,49.35220175898404 45522,2014-10-17,NKE,43.89500045776367,44.17499923706055,43.46500015258789,39.54084014892578,11396800.0,4.0,0.5664435781652344,42.2511999945215,36.075314821762674,58.84141506836534,54.93113668523148,19.379959199355355,38.48285039265951,36.9530632019043,21.989999771118164,49.35220175898404 45523,2014-10-17,PG,82.94999694824219,83.4800033569336,82.02999877929688,63.93752670288086,11786600.0,4.0,-0.057927522781469065,65.51558643112199,63.18875011672959,51.651576966471005,-113.48106305533197,6.391998871988859,64.33604125976562,63.46813125610352,21.989999771118164,49.35220175898404 45524,2014-10-17,TRV,92.12000274658203,93.4000015258789,91.87999725341797,75.75910186767578,2948200.0,4.0,-0.12700870808151876,77.45804961777235,74.83696304702256,50.389869943325984,-93.47911371210621,4.472024285126922,76.08467305501303,75.30952479044596,21.989999771118164,49.35220175898404 45525,2014-10-17,UNH,86.8499984741211,88.80999755859375,86.75,76.89700317382812,8532800.0,4.0,-0.15882693579891338,77.47604979898382,71.87399902914119,56.53927219832658,100.35651190051225,17.445563368148004,75.12623977661133,73.78444430033366,21.989999771118164,49.35220175898404 45526,2014-10-17,V,51.209999084472656,51.64250183105469,50.89250183105469,48.39583969116211,12731600.0,4.0,-0.650719743503636,51.068308137728806,47.14611103646553,45.01178497481638,-108.78940965302888,29.027849134933685,49.62249196370443,49.84905662536621,21.989999771118164,49.35220175898404 45527,2014-10-17,VZ,47.79999923706055,48.189998626708984,47.61000061035156,31.01146697998047,18086300.0,4.0,-0.15069819325752576,32.35554916970564,30.792855333163008,46.07745445572416,-139.43140632688286,43.31230195886299,31.49888184865316,31.567322540283204,21.989999771118164,49.35220175898404 45528,2014-10-17,WBA,60.70000076293945,60.83000183105469,59.7599983215332,45.264488220214844,8115000.0,4.0,-0.29712609550544045,46.853939524679596,44.142915257424896,44.06760656704567,-63.97268780048428,3.261918697838615,46.13642539978027,46.97372398376465,21.989999771118164,49.35220175898404 45529,2014-10-17,WMT,74.18000030517578,74.5,73.02999877929688,61.276885986328125,11462300.0,4.0,-0.13265794409596765,65.39112731801347,61.25769928110761,43.57143136616179,-238.68439262028258,24.646737154658968,63.250536855061846,62.575470479329425,21.989999771118164,49.35220175898404 45588,2014-10-20,AAPL,24.579999923706055,24.989999771118164,24.55500030517578,22.257722854614258,310069200.0,0.0,-0.09974776424367704,22.925462057574784,21.54714269401213,52.46172086990586,-49.75101258028325,14.388351304965157,22.335364786783853,22.145511881510416,18.56999969482422,143.2405289507419 45589,2014-10-20,AMGN,133.27999877929688,137.5500030517578,133.00999450683594,106.95144653320312,6623800.0,0.0,-0.7903289886999545,112.22380496037361,101.39290570246818,54.00824182016768,-67.61071825185864,9.552535783633314,107.49253768920899,104.92534891764323,18.56999969482422,143.2405289507419 45590,2014-10-20,AXP,82.79000091552734,84.0999984741211,82.62999725341797,73.41080474853516,5231100.0,0.0,-1.363401623873031,78.92623960170785,70.38346346225698,43.57751743101911,-103.28413707421686,23.967791631469716,75.49961293538412,76.28498395284016,18.56999969482422,143.2405289507419 45591,2014-10-20,BA,123.38999938964844,124.72000122070312,123.0,108.09364318847656,3676300.0,0.0,-1.070538247716172,113.34759667728918,103.40749289180263,48.4545200275742,-48.72794210837803,21.35691694865219,109.32201944986979,108.50645294189454,18.56999969482422,143.2405289507419 45592,2014-10-20,CAT,94.52999877929688,95.30000305175781,93.2699966430664,73.16877746582031,4270800.0,0.0,-1.9887950461578754,79.09591844102593,69.94031126478461,38.76065851629424,-80.41875856534949,38.257809380426366,76.58943634033203,79.11008809407552,18.56999969482422,143.2405289507419 45593,2014-10-20,CRM,54.75,56.380001068115234,54.689998626708984,56.029998779296875,3805600.0,0.0,-0.7882469587458303,59.65592095901828,52.65607893417019,49.25752857295591,-60.82296211774917,6.913268286292741,56.99300003051758,56.5943333307902,18.56999969482422,143.2405289507419 45594,2014-10-20,CSCO,22.899999618530273,23.079999923706055,22.690000534057617,17.31162452697754,34386900.0,0.0,-0.38011785372269813,19.63161830308865,16.891112142773167,38.028445378059004,-158.91183942917905,57.027210767411,18.443356895446776,18.580641523996988,18.56999969482422,143.2405289507419 45595,2014-10-20,CVX,111.52999877929688,112.27999877929688,110.97000122070312,75.97813415527344,8823800.0,0.0,-2.3880206484128905,85.15440246572287,73.34678848276347,34.043156129103465,-111.47685173178253,44.7269931715362,81.05378926595053,83.95092341105143,18.56999969482422,143.2405289507419 45596,2014-10-20,DIS,84.2300033569336,85.61000061035156,84.1500015258789,78.7054443359375,8302100.0,0.0,-1.337625493390135,84.06103910053132,75.35060793316008,46.630404881491074,-87.58085766189829,35.72026860351299,80.7332046508789,81.16713473002116,18.56999969482422,143.2405289507419 45597,2014-10-20,GS,176.22000122070312,178.0,175.82000732421875,150.24880981445312,2307900.0,0.0,-1.027598675540105,160.9864346035773,146.77435793792662,49.4565094806168,-116.28219005780025,25.89936535362525,154.22607930501303,150.83203099568684,18.56999969482422,143.2405289507419 45598,2014-10-20,HD,89.87000274658203,92.06999969482422,89.7699966430664,74.65019989013672,5609400.0,0.0,0.04720500181961995,77.19326071538087,71.99580254755857,55.81774540701826,-3.83999296823245,0.42809375662585863,74.20482330322265,71.93678817749023,18.56999969482422,143.2405289507419 45599,2014-10-20,HON,85.18356323242188,85.82232666015625,84.8212890625,71.30426025390625,4734156.0,0.0,-1.3113044334918698,76.07424452006154,67.19419877827829,45.61386434215986,-60.49215014870549,19.05310001540072,72.86316452026367,73.62405497233073,18.56999969482422,143.2405289507419 45600,2014-10-20,IBM,159.51242065429688,162.83938598632812,159.35946655273438,109.3139419555664,24493659.0,0.0,-2.200002821706576,127.07857447225652,113.51156453531183,31.014242435915122,-359.63918938257797,61.538597162433284,121.63299662272135,122.1893756866455,18.56999969482422,143.2405289507419 45601,2014-10-20,INTC,31.040000915527344,31.700000762939453,30.899999618530273,24.473859786987305,30523700.0,0.0,-0.6419671418110333,27.89617616486678,23.633006650684976,43.15149539380758,-146.34022216155645,53.68427592486727,26.18475907643636,26.31998036702474,18.56999969482422,143.2405289507419 45602,2014-10-20,JNJ,98.83000183105469,99.19999694824219,98.31999969482422,77.77279663085938,7988900.0,0.0,-1.4091376210379423,86.75978348804873,74.83832671092588,43.543955002725255,-130.8474266761806,37.25779473146883,81.51327997843424,80.66208915710449,18.56999969482422,143.2405289507419 45603,2014-10-20,JPM,56.099998474121094,56.75,56.06999969482422,43.9854621887207,10807600.0,0.0,-0.6201235185037888,48.430927579045964,42.98588989531927,44.66675526729107,-161.6179027892802,34.45696240272299,45.94507598876953,45.35660381317139,18.56999969482422,143.2405289507419 45604,2014-10-20,KO,42.75,43.470001220703125,42.709999084472656,32.49478530883789,17647800.0,0.0,0.3055935637722911,33.57935860712031,31.08966681402227,56.950946922754575,47.48316489499293,21.42805812577126,32.008155759175615,31.156995487213134,18.56999969482422,143.2405289507419 45605,2014-10-20,MCD,90.95999908447266,91.58999633789062,90.70999908447266,72.53958892822266,5403200.0,0.0,-0.6462580262553672,76.5639958826917,70.89752068835321,44.04204622143785,-105.24809173973252,10.297318926551878,73.78276646931967,73.87630297342936,18.56999969482422,143.2405289507419 45606,2014-10-20,MMM,137.14999389648438,137.75,136.75999450683594,102.68024444580078,2782500.0,0.0,-1.5159612241172482,109.06514991665483,98.33178154086471,44.64588277968517,-70.65789072531427,28.638009602842395,105.23282318115234,105.73682098388672,18.56999969482422,143.2405289507419 45607,2014-10-20,MRK,51.73664093017578,51.78435134887695,51.450382232666016,39.04359817504883,12643177.0,0.0,-0.9746265629875097,45.27395944629141,38.56396169628672,37.58765054842031,-204.03357154042004,48.170898720232444,42.413933181762694,42.19544321695964,18.56999969482422,143.2405289507419 45608,2014-10-20,MSFT,43.060001373291016,44.13999938964844,42.810001373291016,37.972145080566406,34527900.0,0.0,-0.541704248743855,41.369556555080464,36.67403475351328,47.422129695195835,-137.83375932289428,22.254962498886858,39.4552417755127,38.78572184244792,18.56999969482422,143.2405289507419 45609,2014-10-20,NKE,43.400001525878906,44.46500015258789,43.3849983215332,40.32094955444336,6743400.0,0.0,0.6076629120327155,42.22925282037308,36.4687219568486,61.40509821509928,64.98311536611276,23.209205334979835,38.581120300292966,37.039344024658206,18.56999969482422,143.2405289507419 45610,2014-10-20,PG,83.25,84.33000183105469,82.83000183105469,64.63627624511719,8558100.0,0.0,-0.006803997135961026,65.44330939314399,63.21265526750056,54.58754898088452,-7.3336864918550875,8.451187814673352,64.35805346171061,63.527254931132,18.56999969482422,143.2405289507419 45611,2014-10-20,TRV,93.37999725341797,93.5199966430664,92.8499984741211,75.72663116455078,2544600.0,0.0,-0.12429416295256601,77.36854910741594,74.81271233667586,50.26787571199647,-51.30323530109971,2.8976393261046467,76.08277740478516,75.3317024230957,18.56999969482422,143.2405289507419 45612,2014-10-20,UNH,88.23999786376953,88.83999633789062,88.0,77.2109375,4890900.0,0.0,0.0826414135332243,77.61773001511777,71.79946664015567,57.1126392683253,129.38001386252134,17.6091074032105,75.15537338256836,73.8457571665446,18.56999969482422,143.2405289507419 45613,2014-10-20,V,51.38249969482422,52.04999923706055,51.28499984741211,48.83046340942383,7628000.0,0.0,-0.5741477237213317,50.92512582301512,47.14763113499269,46.8450948477227,-71.51696507965086,21.361257449284043,49.56047032674154,49.82356077829997,18.56999969482422,143.2405289507419 45614,2014-10-20,VZ,48.060001373291016,48.54999923706055,47.810001373291016,31.275964736938477,13047400.0,0.0,-0.1412608585221946,32.300641676962776,30.77392878812511,48.383615510587774,-94.20322072672887,32.01592848132509,31.488094075520834,31.543320433298746,18.56999969482422,143.2405289507419 45615,2014-10-20,WBA,60.33000183105469,60.779998779296875,60.13999938964844,45.211910247802734,7017600.0,0.0,-0.3110891765139172,46.85079479924467,44.12953662165377,43.926145645205864,-55.202281102949755,3.261918697838607,46.067330805460614,46.814870580037436,18.56999969482422,143.2405289507419 45616,2014-10-20,WMT,74.13999938964844,75.22000122070312,73.91999816894531,62.13690185546875,7040700.0,0.0,-0.19193778587168708,65.40867407818953,61.143396539486254,47.12377015292948,-145.9325290546501,15.185359540011255,63.21222165425618,62.57088330586751,18.56999969482422,143.2405289507419 45617,2014-10-21,AAPL,25.7549991607666,25.7549991607666,25.3174991607666,22.862361907958984,378495600.0,1.0,-0.030844393646834334,22.916041675091876,21.552770885943282,56.63682398390548,117.37386452487154,6.314114522060151,22.368683052062988,22.16016346613566,16.079999923706055,200.79947478532813 45618,2014-10-21,AMGN,138.49000549316406,145.49000549316406,137.00999450683594,112.06922149658203,8951400.0,1.0,-0.18810326670396194,112.74157536541182,101.14035593951982,59.88068672281554,105.20130234250037,32.54883637445779,107.66624094645182,105.21089045206706,16.079999923706055,200.79947478532813 45619,2014-10-21,AXP,84.69999694824219,85.66000366210938,84.44000244140625,74.83515167236328,4847100.0,1.0,-1.140162608229474,78.68566078469854,70.41364951803584,47.023126283854864,-42.22585751913061,11.312488600176632,75.44138819376627,76.1983699798584,16.079999923706055,200.79947478532813 45620,2014-10-21,BA,125.20999908447266,127.23999786376953,124.93000030517578,110.53707122802734,5204500.0,1.0,-0.7154979748433732,113.31442805878956,103.41805408842723,52.309852692217916,20.592300441689538,4.508722719166328,109.29042587280273,108.57602856953939,16.079999923706055,200.79947478532813 45621,2014-10-21,CAT,95.04000091552734,96.31999969482422,95.04000091552734,74.61613464355469,3990500.0,1.0,-1.746777463061676,78.78710562608154,69.98890679457276,42.64624591292729,-50.17540025509041,28.50754533355484,76.31194839477538,79.01317494710287,16.079999923706055,200.79947478532813 45622,2014-10-21,CRM,56.400001525878906,57.45000076293945,56.029998779296875,57.2400016784668,4283700.0,1.0,-0.5826999584043051,59.69954992020021,52.65545000350585,51.618532284947946,-0.27228276861869577,1.4658851102852473,56.912333424886064,56.648333358764646,16.079999923706055,200.79947478532813 45623,2014-10-21,CSCO,23.100000381469727,23.600000381469727,22.959999084472656,17.749507904052734,33712700.0,1.0,-0.3554963161644302,19.606978457166594,16.840014416978914,43.430179425428626,-102.5840087860681,32.879358707646674,18.41411501566569,18.552783489227295,16.079999923706055,200.79947478532813 45624,2014-10-21,CVX,113.18000030517578,115.16999816894531,112.91000366210938,78.43144989013672,8899700.0,1.0,-2.1240930323490943,84.4751330359033,73.48291902708499,41.1641210319259,-65.70865472562028,22.031472726941583,80.82458521525065,83.75753008524576,16.079999923706055,200.79947478532813 45625,2014-10-21,DIS,86.31999969482422,87.68000030517578,86.25,80.5644760131836,9170400.0,1.0,-1.0620830389412248,83.98324287310943,75.35753929241791,50.72859942507269,-16.300617512782242,18.396999542442668,80.67000935872396,81.17311655680338,16.079999923706055,200.79947478532813 45626,2014-10-21,GS,179.22000122070312,180.36000061035156,178.36000061035156,152.2257537841797,2649500.0,1.0,-0.89718001773943,160.7144352526875,146.63153642700001,51.71048634108474,-66.91884041730819,13.41492179521737,154.3043690999349,150.89925257364908,16.079999923706055,200.79947478532813 45627,2014-10-21,HD,92.52999877929688,94.37000274658203,92.12000274658203,76.56014251708984,6604700.0,1.0,0.2515437212556151,77.44398364552553,71.96533108225766,59.437465431245364,97.9632420685917,15.921308493706606,74.34759470621745,72.12016296386719,16.079999923706055,200.79947478532813 45628,2014-10-21,HON,86.37528228759766,88.6156997680664,86.37528228759766,73.61767578125,4761742.0,1.0,-0.9677809625863176,76.01698765632887,67.21421961906177,51.23514994476048,5.930200328493928,0.914113706439675,72.82249501546224,73.60028127034505,16.079999923706055,200.79947478532813 45629,2014-10-21,IBM,159.08221435546875,159.3498992919922,154.56979370117188,105.51925659179688,21913491.0,1.0,-3.0199958651221124,128.63703998314998,110.11783825171331,27.677769974071055,-339.40542657114975,67.2622109502702,121.05636647542318,121.85107981363932,16.079999923706055,200.79947478532813 45630,2014-10-21,INTC,31.670000076293945,32.619998931884766,31.579999923706055,25.272096633911133,33278400.0,1.0,-0.5744373122577997,27.791976367854154,23.59693640527817,47.789567385879664,-84.64326918627997,34.069783985683635,26.125344149271648,26.30197763442993,16.079999923706055,200.79947478532813 45631,2014-10-21,JNJ,99.83000183105469,100.37999725341797,99.33999633789062,78.68226623535156,7287300.0,1.0,-1.3074278433690125,86.32093022198666,74.72054164080632,45.83591024818291,-93.13764835090663,24.73771402015883,81.42338104248047,80.6481866200765,16.079999923706055,200.79947478532813 45632,2014-10-21,JPM,57.22999954223633,58.0099983215332,57.08000183105469,44.995182037353516,14020400.0,1.0,-0.5531987974388102,48.27494559649845,42.93975662823299,48.85859560916728,-87.80594545481087,16.506367199543924,45.92605285644531,45.34542045593262,16.079999923706055,200.79947478532813 45633,2014-10-21,KO,40.79999923706055,41.189998626708984,40.2599983215332,30.535627365112305,55953500.0,1.0,0.12866994736968707,33.7227063088313,30.855492314825934,43.917470482961576,-156.76372383816204,26.4795779419172,31.984218788146972,31.16067625681559,16.079999923706055,200.79947478532813 45634,2014-10-21,MCD,89.94999694824219,91.44999694824219,89.69999694824219,72.08023071289062,11422200.0,1.0,-0.6525852018570077,76.55351141345925,70.71000558483176,42.6942591869683,-131.14536854089766,20.725996947931986,73.78065465291341,73.82415885925293,16.079999923706055,200.79947478532813 45635,2014-10-21,MMM,138.39999389648438,141.10000610351562,138.33999633789062,105.16515350341797,3078400.0,1.0,-1.1793251698009897,108.64548395429848,98.49474508012536,50.14506200914384,-16.441058338066345,8.033503840846187,105.14501724243163,105.69033838907878,16.079999923706055,200.79947478532813 45636,2014-10-21,MRK,52.07061004638672,52.74809265136719,51.832061767578125,39.82374572753906,18119815.0,1.0,-0.9700593268510147,45.120965945518925,38.344937908851186,41.43398911108834,-145.1337432986673,33.490041170531285,42.29374542236328,42.16630535125732,16.079999923706055,200.79947478532813 45637,2014-10-21,MSFT,44.36000061035156,44.97999954223633,44.189998626708984,38.66128921508789,36433800.0,1.0,-0.46755455015495784,41.24479476527633,36.654074939923866,50.54320920463342,-65.39918928027419,6.764717674886163,39.401258595784505,38.80270525614421,16.079999923706055,200.79947478532813 45638,2014-10-21,NKE,44.650001525878906,45.349998474121094,44.5099983215332,41.110130310058594,6459600.0,1.0,0.6959869186499716,42.19553883633834,36.97957369723099,63.76695201845596,98.88520377390718,33.51128661909413,38.71416269938151,37.13365332285563,16.079999923706055,200.79947478532813 45639,2014-10-21,PG,84.47000122070312,84.63999938964844,83.66000366210938,64.9664535522461,12389600.0,1.0,0.059666516085314925,65.46379351196687,63.20522580566008,55.8966996432545,57.5855163092068,13.173702186115468,64.39951705932617,63.595720545450845,16.079999923706055,200.79947478532813 45640,2014-10-21,TRV,93.95999908447266,94.54000091552734,92.5,76.5716323852539,3502800.0,1.0,-0.053343420098002525,77.41370663061245,74.82361789331334,53.310867381393116,2.72776111355219,9.49554708932509,76.1204231262207,75.37092552185058,16.079999923706055,200.79947478532813 45641,2014-10-21,UNH,89.16000366210938,91.08000183105469,88.8499984741211,79.31255340576172,5882100.0,1.0,0.4385345069051141,78.45368760459024,71.34371840126914,60.70296107956939,219.67209931930137,28.858442550910528,75.23574727376302,73.92661170959472,16.079999923706055,200.79947478532813 45642,2014-10-21,V,52.44499969482422,53.345001220703125,51.974998474121094,50.113182067871094,12986000.0,1.0,-0.4052872713807574,50.956620574342786,47.136104416501944,51.75588980995783,11.428651156759344,0.9787290000168711,49.552874374389646,49.82159296671549,16.079999923706055,200.79947478532813 45643,2014-10-21,VZ,48.09000015258789,48.849998474121094,47.95000076293945,31.411449432373047,22562700.0,1.0,-0.1214492290108744,32.26711638353357,30.76439530469885,49.52745723719716,-65.67687064876667,23.354469191915292,31.495219802856447,31.51838649113973,16.079999923706055,200.79947478532813 45644,2014-10-21,WBA,60.369998931884766,61.900001525878906,59.95000076293945,46.22580337524414,7455800.0,1.0,-0.2376033731034326,46.89657660832994,44.11755150446304,47.30082444580952,-12.971610869808984,9.032523482335597,46.040794881184894,46.69582118988037,16.079999923706055,200.79947478532813 45645,2014-10-21,WMT,75.18000030517578,76.19999694824219,75.01000213623047,62.86460876464844,8299700.0,1.0,-0.17814408754634314,65.40558439802288,61.181216367968325,49.88532427044194,-57.70075458686096,3.7294355929251517,63.19237467447917,62.581984774271646,16.079999923706055,200.79947478532813 45646,2014-10-22,AAPL,25.709999084472656,26.02750015258789,25.649999618530273,22.978376388549805,273052400.0,2.0,0.03274594807755449,22.979246408789407,21.517232244164695,57.37980622220381,157.3867848121716,12.35418692784977,22.38348280588786,22.179116694132485,17.8700008392334,44.596426416158735 45647,2014-10-22,AMGN,143.80999755859375,144.41000366210938,141.6699981689453,111.7192153930664,5222100.0,2.0,0.2579489148267555,112.95994489446757,101.03087389215354,59.3445965948308,127.34937039533666,32.54883637445778,107.78161010742187,105.48208427429199,17.8700008392334,44.596426416158735 45648,2014-10-22,AXP,85.62000274658203,85.87000274658203,83.93000030517578,73.36711883544922,5182200.0,2.0,-1.069374972043434,78.34430320625304,70.37951652641297,44.14855227123417,-58.24249428522454,14.367494027286941,75.31941833496094,76.08946673075359,17.8700008392334,44.596426416158735 45649,2014-10-22,BA,127.98999786376953,128.0,121.33999633789062,105.60672760009766,13844400.0,2.0,-0.8224824610047392,112.87197735593381,103.24051654055057,45.2458491850959,-52.36727031347669,21.174140421377437,109.09419708251953,108.57409133911133,17.8700008392334,44.596426416158735 45650,2014-10-22,CAT,95.52999877929688,95.9800033569336,94.05000305175781,73.5889892578125,6211300.0,2.0,-1.6191937753040548,78.19509070564973,70.12454735587372,40.748169338849635,-61.10967402004482,33.381910799400515,76.03806432088216,78.89219284057617,17.8700008392334,44.596426416158735 45651,2014-10-22,CRM,56.77000045776367,57.189998626708984,56.0099983215332,56.25,3960500.0,2.0,-0.4939928987733495,59.559871114503224,52.65412882446162,49.66271496049,-15.684147832458848,1.3072391590313344,56.76400006612142,56.67199999491374,17.8700008392334,44.596426416158735 45652,2014-10-22,CSCO,23.670000076293945,23.68000030517578,23.239999771118164,17.560768127441406,25172900.0,2.0,-0.3472108621813419,19.558976789710755,16.772425225975283,41.80537474109746,-87.77466706792653,29.601699254974196,18.376833470662437,18.52440226872762,17.8700008392334,44.596426416158735 45653,2014-10-22,CVX,115.19999694824219,116.23999786376953,113.91000366210938,77.68865203857422,7211600.0,2.0,-1.9523604776391323,83.79904166970469,73.58656700339101,39.81765587413731,-54.37402387532925,14.90029362337709,80.59106521606445,83.56099179585775,17.8700008392334,44.596426416158735 45654,2014-10-22,DIS,87.94000244140625,88.61000061035156,86.9800033569336,80.15955352783203,9314500.0,2.0,-0.8664001969487032,83.70004388021216,75.42446554971947,49.86580006436237,0.2305604806274396,11.558448221703399,80.59577102661133,81.18692131042481,17.8700008392334,44.596426416158735 45655,2014-10-22,GS,180.5500030517578,180.8000030517578,176.8300018310547,149.3955078125,3088300.0,2.0,-1.010550491360192,160.08425993652085,146.3340597656276,48.506869647742555,-95.41544748850062,18.982509909515443,154.21875712076823,150.9250592549642,17.8700008392334,44.596426416158735 45656,2014-10-22,HD,94.30000305175781,94.98999786376953,93.23999786376953,75.8612060546875,5908900.0,2.0,0.35301594921176616,77.47730005556208,71.95802251523871,57.64948336353906,110.15735362420375,19.529304328176057,74.45839920043946,72.29310162862141,17.8700008392334,44.596426416158735 45657,2014-10-22,HON,89.19725036621094,89.40699768066406,86.88056182861328,72.2232894897461,5510770.0,2.0,-0.7988428936767491,75.73378874515545,67.28588288570391,48.13313212881317,7.0618976159950515,5.703156120125115,72.73798599243165,73.57153549194337,17.8700008392334,44.596426416158735 45658,2014-10-22,IBM,155.26768493652344,158.13575744628906,154.01528930664062,104.58839416503906,11594701.0,2.0,-3.7022814817261036,129.46118228308498,107.32074673302829,26.94225207178056,-280.83432547387133,67.85422489967077,120.41530787150064,121.51022923787436,17.8700008392334,44.596426416158735 45659,2014-10-22,INTC,32.65999984741211,32.869998931884766,32.220001220703125,25.008596420288086,26725600.0,2.0,-0.5360029920449065,27.63258424283062,23.564133591642037,46.494209521650035,-65.00629234005054,29.277023628284056,26.054304377237955,26.28009640375773,17.8700008392334,44.596426416158735 45660,2014-10-22,JNJ,101.0999984741211,101.79000091552734,100.5199966430664,79.35647583007812,9360100.0,2.0,-1.1590581314465993,85.61627470653696,74.84346726734,47.47130387054955,-60.019856128950096,11.72085558994099,81.32485707600911,80.64746780395508,17.8700008392334,44.596426416158735 45661,2014-10-22,JPM,58.040000915527344,58.2599983215332,57.439998626708984,44.62236022949219,13750700.0,2.0,-0.5242014103661319,47.99810974914703,42.92396018188325,47.484570157494495,-76.97524032991782,13.298233678829599,45.89048716227214,45.33509578704834,17.8700008392334,44.596426416158735 45662,2014-10-22,KO,40.189998626708984,41.11000061035156,40.099998474121094,30.490596771240234,27728200.0,2.0,-0.015003929919810588,33.85629475753602,30.59805094558898,43.67978574114104,-153.45112138498337,28.45023453758369,31.953067970275878,31.16770518620809,17.8700008392334,44.596426416158735 45663,2014-10-22,MCD,90.69999694824219,91.51000213623047,90.5999984741211,72.0247802734375,6455600.0,2.0,-0.6545289192009136,76.37386748048748,70.5680972411922,42.5317254395037,-107.83369928291769,19.841166482454145,73.7262700398763,73.77056694030762,17.8700008392334,44.596426416158735 45664,2014-10-22,MMM,140.89999389648438,141.08999633789062,138.6999969482422,103.68763732910156,4294300.0,2.0,-1.0200039084468386,107.95449061130938,98.74322743678633,47.257297159612804,-21.884748605271422,8.03350384084618,105.00348358154297,105.6378995259603,17.8700008392334,44.596426416158735 45665,2014-10-22,MRK,52.700382232666016,53.3015251159668,52.48091506958008,40.09824752807617,13520982.0,2.0,-0.9335286212670226,44.900954219689694,38.214604786047616,42.71892031794319,-108.94514264026357,25.83649048181305,42.177926762898764,42.13445180257161,17.8700008392334,44.596426416158735 45666,2014-10-22,MSFT,45.0,45.06999969482422,44.22999954223633,38.23055648803711,33570900.0,2.0,-0.4384922454394484,41.01873893315012,36.64754105037039,48.67498608983993,-65.75301082857875,5.237538326744245,39.33062032063802,38.81365146636963,17.8700008392334,44.596426416158735 45667,2014-10-22,NKE,45.32500076293945,45.76499938964844,44.904998779296875,40.756370544433594,7087800.0,2.0,0.7290350118341422,42.05379086000484,37.530428118877,62.00732242313115,99.12060521982123,37.700845212212954,38.825888315836586,37.22432721455892,17.8700008392334,44.596426416158735 45668,2014-10-22,PG,84.05999755859375,84.58999633789062,83.91999816894531,65.1706771850586,9747600.0,2.0,0.12735593714019444,65.39738973095297,63.243680825687655,56.695484646874796,72.38246221373826,13.173702186115474,64.43115208943685,63.67539609273275,17.8700008392334,44.596426416158735 45669,2014-10-22,TRV,94.73999786376953,96.29000091552734,94.72000122070312,77.66040802001953,3762100.0,2.0,0.08970656776193664,77.56594319155938,74.73557124325508,56.831607310074396,182.8617976649822,25.870139779782935,76.18569412231446,75.43852615356445,17.8700008392334,44.596426416158735 45670,2014-10-22,UNH,91.44000244140625,91.44000244140625,89.70999908447266,78.28356170654297,4290300.0,2.0,0.6302857749151656,78.73071699138646,71.20272798542018,58.23373702518636,203.3024088560526,30.488937377586346,75.3089998881022,74.01173566182455,17.8700008392334,44.596426416158735 45671,2014-10-22,V,53.3224983215332,53.48749923706055,52.692501068115234,49.551692962646484,11042000.0,2.0,-0.31316169151496354,50.82910485150087,47.18162779925596,49.67761777218867,22.570525785217065,0.9774746657837063,49.50620091756185,49.813080660502116,17.8700008392334,44.596426416158735 45672,2014-10-22,VZ,48.689998626708984,48.84000015258789,48.2599983215332,31.166296005249023,13316000.0,2.0,-0.12409965900465636,32.215276251025394,30.73845242481689,47.55483458410834,-62.605570318438545,23.354469191915292,31.49736385345459,31.48521957397461,17.8700008392334,44.596426416158735 45673,2014-10-22,WBA,61.150001525878906,62.38999938964844,61.150001525878906,46.188228607177734,5314200.0,2.0,-0.1803187123500365,46.89425451884377,44.11837022175681,47.191939648273866,26.255204027874232,13.830530225432325,45.995231755574544,46.59220479329427,17.8700008392334,44.596426416158735 45674,2014-10-22,WMT,76.47000122070312,76.66000366210938,76.01000213623047,62.872886657714844,5927600.0,2.0,-0.16464658214601968,65.35910782004049,61.14086242532083,49.91610491742907,-12.96347297297453,1.2010409002711493,63.17914352416992,62.5969212214152,17.8700008392334,44.596426416158735 45675,2014-10-23,AAPL,26.020000457763672,26.262500762939453,25.907499313354492,23.388900756835938,284298800.0,3.0,0.11494265033940465,23.190252739251584,21.461511748968633,59.895187569312,198.6028711767032,17.271071116909773,22.408769035339354,22.205762958526613,16.530000686645508,64.68069035745583 45676,2014-10-23,AMGN,145.89999389648438,148.13999938964844,145.24000549316406,114.52694702148438,4710700.0,3.0,0.8284589998903868,114.10262823926823,100.46373910081965,62.15616956072809,197.1311703102943,40.649179222833766,107.99653345743815,105.71363817850748,16.530000686645508,64.68069035745583 45677,2014-10-23,AXP,85.12999725341797,85.8499984741211,84.87000274658203,74.80892181396484,5000300.0,3.0,-0.88671234173637,78.26985740295575,70.37598762878253,47.41458623283022,-27.786621643418815,14.367494027286945,75.24521865844727,76.01621030171712,16.530000686645508,64.68069035745583 45678,2014-10-23,BA,121.2699966430664,122.87999725341797,121.05999755859375,106.11106872558594,7799700.0,3.0,-0.8566968551263443,112.5739200387831,103.09423563138292,46.01727236563503,-92.82300311689175,22.304645348923838,108.931591796875,108.5809918721517,16.530000686645508,64.68069035745583 45679,2014-10-23,CAT,97.5999984741211,99.94000244140625,97.33999633789062,77.24626159667969,11670100.0,3.0,-1.2090344740993828,78.27441999774969,70.08508012432061,49.09368574233784,15.972166919797528,3.2743874803502186,75.89484074910482,78.84902598063151,16.530000686645508,64.68069035745583 45680,2014-10-23,CRM,56.83000183105469,58.93000030517578,56.79999923706055,57.880001068115234,5139900.0,3.0,-0.28883494179090974,59.74566608179103,52.66433414709081,52.71431450421871,65.98238610062344,13.836002650181756,56.65300013224284,56.69916667938232,16.530000686645508,64.68069035745583 45681,2014-10-23,CSCO,23.610000610351562,23.760000228881836,23.420000076293945,17.7948055267334,21669900.0,3.0,-0.31809294060228055,19.53472464054192,16.737457442587964,44.470270234730265,-66.07778253738746,26.272208768559157,18.34110933939616,18.500920804341636,16.530000686645508,64.68069035745583 45682,2014-10-23,CVX,116.0,117.31999969482422,114.94999694824219,79.18109130859375,7195500.0,3.0,-1.676508073034185,83.37457996237707,73.70504650246669,43.64880196314215,-30.507026172616364,8.085370795162582,80.41751505533854,83.38808860778809,16.530000686645508,64.68069035745583 45683,2014-10-23,DIS,88.20999908447266,88.62999725341797,87.76000213623047,80.97862243652344,7245300.0,3.0,-0.637875092164947,83.69090779052364,75.4262385107459,51.58875913545343,21.677550516231964,11.41054167434055,80.53503011067708,81.19888534545899,16.530000686645508,64.68069035745583 45684,2014-10-23,GS,178.8000030517578,181.10000610351562,178.7100067138672,152.12437438964844,3397000.0,3.0,-0.8701699048077671,159.84035601231605,146.23748212244956,51.50363339166288,-57.03212248567432,17.400201371479803,154.1922856648763,150.99325892130534,16.530000686645508,64.68069035745583 45685,2014-10-23,HD,94.5,95.5199966430664,94.44000244140625,77.04779815673828,5923100.0,3.0,0.5231509285522691,77.7850919712884,71.88592624770574,59.77463481158305,152.49910166822755,22.565736278134025,74.60956904093425,72.47530428568523,16.530000686645508,64.68069035745583 45686,2014-10-23,HON,88.47269439697266,90.09342193603516,88.28202056884766,74.14056396484375,4279872.0,3.0,-0.5044354126865187,75.87909453930021,67.23406616626619,52.245701082243,48.90752321344464,9.748073570031043,72.70735168457031,73.57093289693196,16.530000686645508,64.68069035745583 45687,2014-10-23,IBM,154.9904327392578,155.66921997070312,154.43594360351562,104.84052276611328,7948972.0,3.0,-4.174531674914462,129.97401494859923,105.07349863172304,27.48221821966642,-234.6488221571737,67.85422489967078,119.77877604166666,121.1796869913737,16.530000686645508,64.68069035745583 45688,2014-10-23,INTC,32.720001220703125,32.90999984741211,32.599998474121094,25.33408546447754,22254900.0,3.0,-0.473817398700092,27.538163049773765,23.546182386322428,48.285426808467506,-45.025462748620136,28.491385709999665,25.99411424001058,26.26158707936605,16.530000686645508,64.68069035745583 45689,2014-10-23,JNJ,102.26000213623047,102.9800033569336,101.94000244140625,80.46192932128906,7570400.0,3.0,-0.9414210913942895,85.14935656007698,74.95993604246208,50.030393987952884,-27.070350391072196,2.1078571751844564,81.2746815999349,80.66076024373372,16.530000686645508,64.68069035745583 45690,2014-10-23,JPM,58.119998931884766,58.599998474121094,57.939998626708984,45.096168518066406,12641900.0,3.0,-0.45771218197146624,47.89717557574485,42.89382822369362,49.35696786479627,-49.35552167445008,8.937273943444854,45.85682779947917,45.329196039835615,16.530000686645508,64.68069035745583 45691,2014-10-23,KO,40.939998626708984,41.380001068115234,40.7400016784668,30.670747756958008,23346800.0,3.0,-0.11302692973415773,33.925035347020824,30.46025251003483,44.913630056143894,-115.47353134320127,22.52590111360498,31.92579549153646,31.186803150177003,16.530000686645508,64.68069035745583 45692,2014-10-23,MCD,91.83999633789062,92.0999984741211,90.87999725341797,72.0881576538086,5966700.0,3.0,-0.6435370102048381,76.26341639181528,70.42986058572377,42.78924150059781,-83.86879108223727,11.269603536626578,73.67505442301432,73.71633021036784,16.530000686645508,64.68069035745583 45693,2014-10-23,MMM,141.9199981689453,147.9199981689453,141.9199981689453,108.23957824707031,7424400.0,3.0,-0.5204377881924103,108.37911431287118,98.5103784849804,55.43633445849283,84.0353713139895,21.32491807072489,105.02089411417643,105.66478780110677,16.530000686645508,64.68069035745583 45694,2014-10-23,MRK,53.683204650878906,54.45610809326172,53.61641311645508,40.907291412353516,12419953.0,3.0,-0.8297300820065345,44.72431815197669,38.173810357544795,46.310408729087634,-60.065111490611855,11.570914732787577,42.094373575846355,42.12205829620361,16.530000686645508,64.68069035745583 45695,2014-10-23,MSFT,44.619998931884766,45.45000076293945,44.529998779296875,38.78187942504883,45451900.0,3.0,-0.3667453935452869,40.9398217289841,36.638592043598905,51.06976106465099,-35.69755070180092,1.1446240047389555,39.273765309651694,38.83820940653483,16.530000686645508,64.68069035745583 45696,2014-10-23,NKE,45.064998626708984,45.65999984741211,44.974998474121094,40.98768615722656,6191800.0,3.0,0.7650718287472813,41.585780869232885,38.48011344839407,62.70348963375012,96.38206150678134,37.700845212212954,38.95515174865723,37.3074764251709,16.530000686645508,64.68069035745583 45697,2014-10-23,PG,84.26000213623047,84.33000183105469,82.30000305175781,64.39696502685547,14292100.0,3.0,0.11721698161836969,65.3613139060127,63.244307431877935,52.93779149861322,-52.09726191095889,13.478234411677558,64.4408358256022,63.74844710032145,16.530000686645508,64.68069035745583 45698,2014-10-23,TRV,96.37999725341797,97.2300033569336,96.18000030517578,78.62728118896484,3707200.0,3.0,0.2778899555707852,78.07224709174818,74.47870658256824,59.62832891968871,275.3704773121977,32.84642641166705,76.28996658325195,75.52466481526693,16.530000686645508,64.68069035745583 45699,2014-10-23,UNH,90.94000244140625,91.27999877929688,90.41999816894531,79.05965423583984,3159200.0,3.0,0.8352460211357169,79.3485208295978,70.97559950121276,59.51852607869553,198.72161112391612,30.48893737758635,75.41306381225586,74.12889862060547,16.530000686645508,64.68069035745583 45700,2014-10-23,V,53.467498779296875,53.974998474121094,53.16999816894531,50.341060638427734,9729600.0,3.0,-0.17444523524422806,50.955759090402445,47.13884311296669,52.4542331972458,69.68679810769646,7.528663536498372,49.50095354715983,49.81553624471029,16.530000686645508,64.68069035745583 45701,2014-10-23,VZ,48.58000183105469,48.599998474121094,47.849998474121094,31.108230590820312,15039200.0,3.0,-0.12939396446413198,32.20101242789619,30.69847411385186,47.09523694536369,-87.6945731464714,30.477741440205214,31.492043240865073,31.453318087259927,16.530000686645508,64.68069035745583 45702,2014-10-23,WBA,62.22999954223633,62.54999923706055,61.880001068115234,46.6163330078125,3964800.0,3.0,-0.09923187538606726,47.03864238351257,44.09264500052063,48.58685967455805,60.3283087499295,15.38826806354697,45.96093495686849,46.4866356531779,16.530000686645508,64.68069035745583 45703,2014-10-23,WMT,76.37000274658203,76.6500015258789,75.77999877929688,63.054840087890625,6367100.0,3.0,-0.13768049565429408,65.36178178499118,61.14893980314359,50.605949335732205,-14.730042521390148,1.306280991159191,63.18327814737956,62.623927434285484,16.530000686645508,64.68069035745583 45704,2014-10-24,AAPL,26.295000076293945,26.372499465942383,26.13249969482422,23.475915908813477,188215600.0,4.0,0.18497326793490743,23.380831764228866,21.370663978568984,60.40755316112014,203.64740998893527,19.52986096268567,22.435244941711424,22.243294779459635,16.110000610351562,35.353460228752425 45705,2014-10-24,AMGN,146.85000610351562,147.5,145.52000427246094,114.53477478027344,5318400.0,4.0,1.2666231441611302,115.0135011319437,100.03508895594693,62.163716044756804,172.51103705647466,40.64917922283375,108.23945846557618,105.97912267049153,16.110000610351562,35.353460228752425 45706,2014-10-24,AXP,85.69000244140625,86.43000030517578,85.58999633789062,75.49925994873047,3608000.0,4.0,-0.678425901637155,78.03607531697378,70.46055935709848,48.89482026436515,-2.531803072448199,9.46724158957379,75.21668217976888,75.99671490987141,16.110000610351562,35.353460228752425 45707,2014-10-24,BA,122.19999694824219,122.83999633789062,121.26000213623047,106.29366302490234,4013300.0,4.0,-0.859174150231965,111.9297521865777,103.17754304047307,46.30062740230441,-82.83289864821435,22.304645348923835,108.79507268269857,108.61700922648112,16.110000610351562,35.353460228752425 45708,2014-10-24,CAT,99.51000213623047,99.68000030517578,98.37000274658203,77.3785400390625,4133800.0,4.0,-0.8633542971352739,78.24359194236577,70.10181592506588,49.36055308041318,27.47780137106325,3.2743874803502084,75.77069981892903,78.84191487630208,16.110000610351562,35.353460228752425 45709,2014-10-24,CRM,57.95000076293945,59.68000030517578,57.79999923706055,59.56999969482422,4268000.0,4.0,0.010007620844945109,60.20234946940792,52.50865059162723,55.601207156085486,133.4275495110242,18.59742129116339,56.66366678873698,56.78783334096273,16.110000610351562,35.353460228752425 45710,2014-10-24,CSCO,23.600000381469727,23.799999237060547,23.459999084472656,17.953346252441406,19942900.0,4.0,-0.2790076399855437,19.469091528438824,16.725258714175922,46.19683920597168,-53.82631218096912,24.56189560989835,18.31116943359375,18.485076649983725,16.110000610351562,35.353460228752425 45711,2014-10-24,CVX,116.19000244140625,116.26000213623047,114.52999877929688,78.99028015136719,5507900.0,4.0,-1.4565002919625272,82.76428902646855,73.93643652895138,43.284366165795205,-37.37818847419656,10.29710465126787,80.2641825358073,83.24905776977539,16.110000610351562,35.353460228752425 45712,2014-10-24,DIS,87.91000366210938,88.66000366210938,87.58000183105469,81.5492172241211,4937500.0,4.0,-0.40604444191728817,83.67238871221976,75.43279240960642,52.758777335966776,28.994580503860117,12.526483012632598,80.50251235961915,81.24075965881347,16.110000610351562,35.353460228752425 45713,2014-10-24,GS,180.27000427246094,183.49000549316406,180.00999450683594,154.90394592285156,2900900.0,4.0,-0.5285364465432849,159.64179142737618,146.2865059969402,54.30573401632184,-7.135641146198663,5.457036645878717,154.19735565185547,151.1483523050944,16.110000610351562,35.353460228752425 45714,2014-10-24,HD,94.5999984741211,95.19000244140625,94.12999725341797,77.20220947265625,4825200.0,4.0,0.6628034426552176,78.04799801155997,71.79776004508065,60.044538149352455,138.62253367531275,19.74069142962435,74.77618052164713,72.67234535217285,16.110000610351562,35.353460228752425 45715,2014-10-24,HON,89.17818450927734,90.4271011352539,88.86357116699219,75.02790069580078,2793985.0,4.0,-0.1972410326584111,76.08790410062443,67.13617503145565,53.99225324042735,67.93288302662724,11.715937318753134,72.7126340230306,73.6145575205485,16.110000610351562,35.353460228752425 45716,2014-10-24,IBM,154.9521942138672,155.29637145996094,154.3498992919922,104.77584838867188,6958097.0,4.0,-4.502114464075433,130.0274042464802,103.21135460361748,27.428424136640643,-198.9481328438594,67.95696990881484,119.14956970214844,120.87302207946777,16.110000610351562,35.353460228752425 45717,2014-10-24,INTC,32.720001220703125,33.33000183105469,32.56999969482422,25.71382713317871,27814300.0,4.0,-0.3894040810697277,27.441619597635952,23.559027947224887,50.29375008909645,-26.110442193128517,20.286667132192846,25.956915219624836,26.255308882395425,16.110000610351562,35.353460228752425 45718,2014-10-24,JNJ,102.94999694824219,103.29000091552734,102.20999908447266,80.85395050048828,5973100.0,4.0,-0.7289069506605443,84.67051390516673,75.12753144395435,50.90778642326892,-17.73813316353472,0.28146451914992676,81.23678792317709,80.70926996866862,16.110000610351562,35.353460228752425 45719,2014-10-24,JPM,58.0,58.779998779296875,58.0,45.624324798583984,13758000.0,4.0,-0.35827126347884075,47.76658400108745,42.91453591773579,51.356900943968824,-33.054062749119964,6.614886828651086,45.83383038838704,45.348043568929036,16.110000610351562,35.353460228752425 45720,2014-10-24,KO,40.97999954223633,41.27000045776367,40.91999816894531,30.798349380493164,13396000.0,4.0,-0.1783584732413459,33.97801338687107,30.319449457977573,45.783925972899716,-106.4582684302423,22.52590111360498,31.91503626505534,31.212126541137696,16.110000610351562,35.353460228752425 45721,2014-10-24,MCD,90.69999694824219,91.79000091552734,90.55000305175781,72.60296630859375,5256600.0,4.0,-0.5865240035133326,76.05260807064654,70.40069545718548,44.86528343344806,-78.8486060673479,14.908428974342538,73.63096669514974,73.68886426289876,16.110000610351562,35.353460228752425 45722,2014-10-24,MMM,145.0,148.7899932861328,144.80999755859375,110.88126373291016,4480900.0,4.0,0.08762382954621728,109.51264079642041,97.83727680611864,59.23183231070196,124.03213445681506,24.132233643304154,105.13656005859374,105.77093938191732,16.110000610351562,35.353460228752425 45723,2014-10-24,MRK,54.1984748840332,55.01908493041992,54.036258697509766,41.61520767211914,8966059.0,4.0,-0.6824788743196422,44.58975168044936,38.17979711715807,49.19385951817554,-34.1295130342987,5.346048418619582,42.04766108194987,42.13747940063477,16.110000610351562,35.353460228752425 45724,2014-10-24,MSFT,46.83000183105469,46.900001525878906,45.18000030517578,39.73807907104492,61076700.0,4.0,-0.23007600342288015,40.90221408604948,36.652078592783525,54.8495174226713,31.362742436108707,20.74885533943895,39.257397969563804,38.88469696044922,16.110000610351562,35.353460228752425 45725,2014-10-24,NKE,44.974998474121094,45.494998931884766,44.95500183105469,41.22806930541992,4931000.0,4.0,0.8037628985066547,41.69002436170017,38.43936788073147,63.4239869290358,92.02586722669983,37.22475611172512,39.092125447591144,37.41332251230876,16.110000610351562,35.353460228752425 45726,2014-10-24,PG,85.0999984741211,85.97000122070312,84.91000366210938,65.89027404785156,13465600.0,4.0,0.2270619157862228,65.59720443494159,63.10310379259749,58.4378171330721,196.50464898944722,9.567961357187928,64.50618286132813,63.85713640848795,16.110000610351562,35.353460228752425 45727,2014-10-24,TRV,96.58999633789062,97.80999755859375,96.45999908447266,79.40733337402344,2353300.0,4.0,0.4843866308037974,78.68629077377864,74.1352302223151,61.699270334287455,288.93095535147097,36.77111348374324,76.43378245035807,75.64238319396972,16.110000610351562,35.353460228752425 45728,2014-10-24,UNH,90.66000366210938,91.69999694824219,90.58999633789062,79.91426086425781,2977300.0,4.0,1.0544826855853273,80.07763019764988,70.6860012415591,60.88903159936276,192.35803744671506,32.549808323101495,75.5717758178711,74.28780250549316,16.110000610351562,35.353460228752425 45729,2014-10-24,V,53.407501220703125,53.537498474121094,52.96500015258789,50.15312194824219,10896000.0,4.0,-0.07876853128345829,51.01005824213829,47.120723313037495,51.75094562344366,48.823683336679764,4.42322707930182,49.49656817118327,49.826778984069826,16.110000610351562,35.353460228752425 45730,2014-10-24,VZ,48.220001220703125,49.11000061035156,48.099998474121094,31.46306037902832,13549500.0,4.0,-0.10376183931790806,32.17298130814661,30.697538329914913,50.14137253679945,-44.48519259327992,16.126895009127406,31.511522483825683,31.441578833262124,16.110000610351562,35.353460228752425 45731,2014-10-24,WBA,62.119998931884766,62.90999984741211,61.59000015258789,47.05192947387695,4331800.0,4.0,0.00017698135593491315,47.261498031620036,44.05529350280379,49.97767939847708,75.50736119090162,18.913882528780785,45.956679026285805,46.41471837361654,16.110000610351562,35.353460228752425 45732,2014-10-24,WMT,76.12999725341797,76.5,75.5,63.16233444213867,4479600.0,4.0,-0.10640916321330707,65.35764505089368,61.143980010141476,51.01827069796517,-25.425269679511704,4.388894739091797,63.20009320576985,62.66915613810222,16.110000610351562,35.353460228752425 45791,2014-10-27,AAPL,26.212499618530273,26.3700008392334,26.174999237060547,23.451374053955078,136750800.0,0.0,0.23577484864998155,23.545227507973745,21.317824478720592,60.183219398663624,186.3441059230708,19.529860962685664,22.461126136779786,22.27845662434896,16.040000915527344,31.02901075759182 45792,2014-10-27,AMGN,146.6999969482422,148.47000122070312,146.11000061035156,115.2658462524414,4172500.0,0.0,1.653798780396201,116.07823941637915,99.60267794201928,62.87889725856279,170.98421216709494,42.694227952242024,108.5046780904134,106.28052914937338,16.040000915527344,31.02901075759182 45793,2014-10-27,AXP,86.01000213623047,86.75,85.76000213623047,75.70023345947266,3610100.0,0.0,-0.49147509555564284,77.8888258418722,70.51528716471958,49.32442002252956,7.280773580952632,6.7692176178079935,75.20239512125652,76.00278561909994,16.040000915527344,31.02901075759182 45794,2014-10-27,BA,122.12999725341797,122.2300033569336,121.26000213623047,106.1893081665039,2940300.0,0.0,-0.8596484966373055,111.14789987828748,103.38114217493519,46.157386832188735,-83.08959111316278,22.304645348923838,108.67362492879232,108.65272750854493,16.040000915527344,31.02901075759182 45795,2014-10-27,CAT,98.68000030517578,98.7699966430664,97.1500015258789,76.67823028564453,4346100.0,0.0,-0.6385486197621475,78.16365828454246,70.14009842932472,47.982916177521375,11.10203744588308,10.39478065952492,75.62733459472656,78.82609151204427,16.040000915527344,31.02901075759182 45796,2014-10-27,CRM,59.369998931884766,59.369998931884766,58.40999984741211,59.11000061035156,2850900.0,0.0,0.20733440111914803,60.47409536854085,52.42490479930583,54.6615343974369,125.16086289294357,18.59742129116338,56.71500015258789,56.88166669209798,16.040000915527344,31.02901075759182 45797,2014-10-27,CSCO,23.6200008392334,23.809999465942383,23.600000381469727,17.938249588012695,16862700.0,0.0,-0.24640997153670696,19.38296484058188,16.723052653619778,46.0557785443257,-45.835156549765756,24.112624767879577,18.283223724365236,18.471853065490723,16.040000915527344,31.02901075759182 45798,2014-10-27,CVX,114.37999725341797,115.37000274658203,113.45999908447266,78.38373565673828,6714600.0,0.0,-1.3159165452020005,82.19805799057971,74.12580675551405,42.127724430020244,-49.611827816888024,15.813920223720112,80.05474090576172,83.11500968933106,16.040000915527344,31.02901075759182 45799,2014-10-27,DIS,88.47000122070312,88.98999786376953,88.23999786376953,81.40196228027344,5644300.0,0.0,-0.23153028762088468,83.61840774029335,75.45180023700158,52.42054643069165,41.84414563222289,9.81554306974034,80.45250803629557,81.28784917195638,16.040000915527344,31.02901075759182 45800,2014-10-27,GS,182.86000061035156,184.16000366210938,182.30999755859375,155.37705993652344,2383700.0,0.0,-0.21711040896002487,159.6502377806615,146.2848208130885,54.7659390004476,19.459283647948475,2.3372573203109632,154.19538472493488,151.348109181722,16.040000915527344,31.02901075759182 45801,2014-10-27,HD,94.95999908447266,95.68000030517578,94.70999908447266,77.59233093261719,4465100.0,0.0,0.7957852901953686,78.36771793141584,71.6885396979787,60.73315592808599,155.57447354481087,22.749179474486862,74.94116643269857,72.89071350097656,16.040000915527344,31.02901075759182 45802,2014-10-27,HON,89.7978744506836,90.00761413574219,88.9017105102539,74.23564147949219,4323193.0,0.0,-0.017514079434150176,76.11078133842793,67.12676596381817,52.227946339226726,56.839434649620415,11.715937318753133,72.68754526774089,73.64839515686035,16.040000915527344,31.02901075759182 45803,2014-10-27,IBM,154.87571716308594,155.74569702148438,154.69407653808594,104.64009857177734,5218599.0,0.0,-4.718290543950118,129.8315189057763,101.61206248460458,27.312340262964213,-168.09460805981044,65.01283826444048,118.5044174194336,120.59108721415201,16.040000915527344,31.02901075759182 45804,2014-10-27,INTC,33.08000183105469,33.29999923706055,32.77000045776367,25.729331970214844,23751900.0,0.0,-0.3175937844610637,27.23941899991805,23.62948225282853,50.37514965638802,-19.72427708873685,20.286667132192846,25.9222993850708,26.251213804880777,16.040000915527344,31.02901075759182 45805,2014-10-27,JNJ,103.06999969482422,104.23999786376953,103.04000091552734,81.59090423583984,7043900.0,0.0,-0.4953123036683422,84.33636931186781,75.26802827114001,52.528747554238834,3.780776118570561,7.381201188967858,81.21980133056641,80.77252820332845,16.040000915527344,31.02901075759182 45806,2014-10-27,JPM,58.45000076293945,58.790000915527344,58.25,45.54664993286133,11087100.0,0.0,-0.2824751341365257,47.65243997637813,42.92877302105839,51.05018636834,-27.837156394516125,6.480049675369709,45.81055819193522,45.38089841206868,16.040000915527344,31.02901075759182 45807,2014-10-27,KO,40.70000076293945,40.90999984741211,40.560001373291016,30.595684051513672,17222500.0,0.0,-0.2436786150730761,34.042455762110386,30.143164545811977,44.62554129809826,-126.62453654809435,27.612524117392333,31.89652099609375,31.234072176615395,16.040000915527344,31.02901075759182 45808,2014-10-27,MCD,91.5199966430664,92.08999633789062,91.5,72.87223052978516,4071100.0,0.0,-0.513691892266678,75.51473003031782,70.60514149067828,45.926967282689866,-49.753626038998014,10.504495391413547,73.59242223103841,73.6692886352539,16.040000915527344,31.02901075759182 45809,2014-10-27,MMM,148.08999633789062,149.7100067138672,147.33999633789062,111.6050796508789,2840000.0,0.0,0.6207671208939587,110.714252690286,97.18563286879603,60.19282369210898,143.7182374431099,27.07380007858471,105.26292063395182,105.89879824320475,16.040000915527344,31.02901075759182 45810,2014-10-27,MRK,54.303436279296875,54.61832046508789,53.35877990722656,40.77726745605469,15111007.0,0.0,-0.6261778157402489,44.40966728152772,38.14606201229553,46.158379336664744,-55.00616640005853,11.68452263999998,41.97373949686686,42.138217544555665,16.040000915527344,31.02901075759182 45811,2014-10-27,MSFT,45.709999084472656,46.099998474121094,45.709999084472656,39.54856872558594,30371300.0,0.0,-0.13549453155820146,40.83315144408287,36.675486174935685,53.99436697931394,22.556551751540617,20.748855339438965,39.24792238871257,38.93230616251628,16.040000915527344,31.02901075759182 45812,2014-10-27,NKE,45.45500183105469,45.88999938964844,45.21500015258789,41.56370162963867,5819400.0,0.0,0.8516908120904887,41.87521516514667,38.36847341822735,64.41685491089618,100.9819346618624,41.495881059491296,39.243764114379886,37.52740014394124,16.040000915527344,31.02901075759182 45813,2014-10-27,PG,84.95999908447266,86.4800033569336,84.83000183105469,66.50149536132812,10316600.0,0.0,0.3592935568413651,65.9988823819818,62.86798468344789,60.39750548197,212.70296305939542,15.287070466815923,64.57629114786783,63.94619509379069,16.040000915527344,31.02901075759182 45814,2014-10-27,TRV,97.9000015258789,99.02999877929688,97.5999984741211,80.33360290527344,2580500.0,0.0,0.7145421465897499,79.48617994472292,73.7497247488806,63.96964044491959,316.766648071929,44.115082404571574,76.57786916097005,75.7748659769694,16.040000915527344,31.02901075759182 45815,2014-10-27,UNH,91.43000030517578,92.27999877929688,91.37999725341797,80.34159088134766,3948900.0,0.0,1.2483214105420615,80.82069710130794,70.43302604322331,61.56216903705322,189.7262910270758,35.378087894721126,75.74909286499023,74.4474604288737,16.040000915527344,31.02901075759182 45816,2014-10-27,V,53.26499938964844,53.682498931884766,53.0525016784668,50.13668441772461,6658800.0,0.0,-0.004221759602955899,51.0868837118071,47.10216162205521,51.68824269825741,55.87125043287084,6.465683444144714,49.48693618774414,49.834621302286784,16.040000915527344,31.02901075759182 45817,2014-10-27,VZ,48.779998779296875,49.540000915527344,48.72999954223633,31.882383346557617,13089800.0,0.0,-0.04904695366746736,32.195083172245134,30.689678065853013,53.42009665823738,12.789836056901237,5.653544842900631,31.54157657623291,31.443101755777995,16.040000915527344,31.02901075759182 45818,2014-10-27,WBA,62.58000183105469,63.189998626708984,62.20000076293945,47.39740753173828,3628100.0,0.0,0.10561889958598414,47.51183517930532,44.06856833937144,51.06382025569165,104.40209223794237,21.62892504653263,45.96644236246745,46.32664915720622,16.040000915527344,31.02901075759182 45819,2014-10-27,WMT,76.33000183105469,76.9800033569336,76.30999755859375,63.335968017578125,4107400.0,0.0,-0.06684508006108558,65.37298179817745,61.1708162670081,51.69210117681918,16.598711600672786,1.2625973955269418,63.22159309387207,62.71782614390055,16.040000915527344,31.02901075759182 45820,2014-10-28,AAPL,26.350000381469727,26.684999465942383,26.337499618530273,23.815046310424805,192243600.0,1.0,0.30190065629441776,23.772725656784754,21.22397062464835,62.327837610737326,204.53323838451146,26.1297478809287,22.504856236775716,22.32167765299479,14.390000343322754,44.511316631732065 45821,2014-10-28,AMGN,151.75,157.25,151.47000122070312,122.25801849365234,11623200.0,1.0,2.4960749273961085,118.95166820914758,98.03046374886023,68.72742781255025,278.614148187214,57.02275070758084,108.96771189371745,106.65847930908203,14.390000343322754,44.511316631732065 45822,2014-10-28,AXP,87.06999969482422,88.01000213623047,86.95999908447266,76.9061279296875,3598400.0,1.0,-0.24320610062500236,78.0060363075772,70.46186835550873,51.83747559028118,52.72478957035917,3.2659873187910566,75.19984385172526,76.02227490743002,14.390000343322754,44.511316631732065 45823,2014-10-28,BA,122.5,123.79000091552734,121.95999908447266,107.48494720458984,4159000.0,1.0,-0.7468677507926174,110.62209059971296,103.57913162929096,48.21506390334606,-47.44538306397146,11.428867466923274,108.5660909016927,108.71652247111003,14.390000343322754,44.511316631732065 45824,2014-10-28,CAT,99.44000244140625,101.16000366210938,99.02999877929688,78.71696472167969,5069600.0,1.0,-0.2925078221392283,78.6560181589438,69.87174368187652,52.016065885579344,67.7466391636766,4.35034570346526,75.55192718505859,78.82764371236165,14.390000343322754,44.511316631732065 45825,2014-10-28,CRM,59.970001220703125,61.720001220703125,59.86000061035156,61.529998779296875,6107900.0,1.0,0.552620656678684,61.25570833815851,52.04329182968817,58.480339842133034,216.321367527065,32.04299074748732,56.8456667582194,56.992166646321614,14.390000343322754,44.511316631732065 45826,2014-10-28,CSCO,23.81999969482422,24.06999969482422,23.81999969482422,18.17229461669922,17798600.0,1.0,-0.19939213816691037,19.26632108894942,16.756648729165814,48.574133532066085,-21.145699601219878,12.804823170626664,18.259083366394044,18.460407320658366,14.390000343322754,44.511316631732065 45827,2014-10-28,CVX,116.16999816894531,117.2699966430664,115.16000366210938,79.8216552734375,7272600.0,1.0,-1.0760705457503406,81.92852644613748,74.24609208413597,45.6870398056011,-14.187232938355441,3.7072834962060908,79.87687352498372,83.00188624064127,14.390000343322754,44.511316631732065 45828,2014-10-28,DIS,89.04000091552734,89.95999908447266,88.94999694824219,82.76403045654297,4554400.0,1.0,0.01649085915272508,83.77744644110403,75.37558929497995,55.17055559153845,81.02171002076085,2.0875355034449887,80.4420778910319,81.32910995483398,14.390000343322754,44.511316631732065 45829,2014-10-28,GS,184.16000366210938,186.32000732421875,183.1999969482422,157.4131317138672,3027700.0,1.0,0.19178022276892648,159.9984839373388,146.16890955631357,56.707079733085635,56.75279726800668,7.130873315651795,154.25959218343098,151.56158599853515,14.390000343322754,44.511316631732065 45830,2014-10-28,HD,95.91000366210938,96.5999984741211,95.5,78.50257873535156,5260100.0,1.0,0.9635169294811874,78.8973773701132,71.553059031254,62.301388556139464,185.68389794607364,28.15435493895942,75.11238327026368,73.1204786936442,14.390000343322754,44.511316631732065 45831,2014-10-28,HON,89.99808502197266,90.9419174194336,89.7597427368164,75.40027618408203,3340677.0,1.0,0.21640255926364205,76.40965320675677,66.99030864627058,54.48946564591579,86.79185460911982,17.473245078334173,72.69573262532552,73.70440317789713,14.390000343322754,44.511316631732065 45832,2014-10-28,IBM,154.87571716308594,156.4053497314453,154.68450927734375,105.7584228515625,8258484.0,1.0,-4.744678521032043,129.249705909245,100.4982448353839,29.842775311925635,-142.73426726743787,60.59500670578627,117.87176208496093,120.32254155476888,14.390000343322754,44.511316631732065 45833,2014-10-28,INTC,33.22999954223633,33.75,33.22999954223633,26.1478214263916,21857800.0,1.0,-0.2243290793950372,27.08128811124648,23.703916013204207,52.545018466542786,10.915393082367396,11.564861434537884,25.89155864715576,26.250115966796876,14.390000343322754,44.511316631732065 45834,2014-10-28,JNJ,104.55000305175781,104.80000305175781,103.55999755859375,82.15538024902344,10347800.0,1.0,-0.2616225443900788,84.05833172897708,75.40494723220455,53.739074839599134,18.434720165158357,11.35805093168791,81.19131596883138,80.84181938171386,14.390000343322754,44.511316631732065 45835,2014-10-28,JPM,58.869998931884766,59.689998626708984,58.810001373291016,46.31561279296875,13625000.0,1.0,-0.15852984584965668,47.62846528589404,42.936680969599124,53.87151029292286,12.185506211605352,5.068190778498543,45.81163164774577,45.42438322703044,14.390000343322754,44.511316631732065 45836,2014-10-28,KO,40.7599983215332,40.86000061035156,40.5099983215332,30.445556640625,18658700.0,1.0,-0.30405437589449136,34.09849850539888,29.929491645052774,43.776776526657684,-127.0459458650807,28.311375512529164,31.869498189290365,31.25214935938517,14.390000343322754,44.511316631732065 45837,2014-10-28,MCD,92.4800033569336,92.5999984741211,91.69000244140625,73.33949279785156,5083000.0,1.0,-0.4135011752644999,75.24018463824416,70.70465407635544,47.733712996147176,-28.43676520391285,3.309195237541349,73.5620615641276,73.6573699951172,14.390000343322754,44.511316631732065 45838,2014-10-28,MMM,149.8300018310547,151.1300048828125,149.55999755859375,112.72439575195312,2358800.0,1.0,1.1206878829085838,112.09643136449219,96.50340918116211,61.63936861335883,162.20531738131658,31.458427935869835,105.41738815307617,106.03740056355794,14.390000343322754,44.511316631732065 45839,2014-10-28,MRK,54.007633209228516,54.007633209228516,51.622135162353516,40.3438606262207,25111338.0,1.0,-0.6095051344384146,44.22408627079341,38.08387462093023,44.68312790311413,-83.8378908623887,25.377416416087424,41.8740540822347,42.12862459818522,14.390000343322754,44.511316631732065 45840,2014-10-28,MSFT,45.86000061035156,46.5,45.77000045776367,40.048194885253906,29049800.0,1.0,-0.01999192369574132,40.852708064224636,36.66712645420798,55.87079255925384,44.672505425377196,25.41159993191751,39.24016939798991,38.980965868632,14.390000343322754,44.511316631732065 45841,2014-10-28,NKE,45.76499938964844,46.224998474121094,45.654998779296875,41.93107604980469,6358400.0,1.0,0.9088415150871825,42.12347506624258,38.267619141521095,65.47796375919991,113.08748040354756,44.89491323387422,39.41384671529134,37.64473679860433,14.390000343322754,44.511316631732065 45842,2014-10-28,PG,86.19999694824219,86.6500015258789,86.16999816894531,66.90385437011719,9437700.0,1.0,0.4908963468951839,66.4768635923208,62.65054729635108,61.6295435412685,245.76311721596443,17.153939562306785,64.65443725585938,64.04746239980062,14.390000343322754,44.511316631732065 45843,2014-10-28,TRV,99.29000091552734,99.80000305175781,99.08000183105469,81.0323486328125,2751900.0,1.0,0.9424608891135904,80.3285965899612,73.37775411804662,65.56267103644733,307.41092105122584,48.176161424570765,76.74280954996745,75.91509094238282,14.390000343322754,44.511316631732065 45844,2014-10-28,UNH,91.05000305175781,92.77999877929688,90.36000061035156,80.78633117675781,4741300.0,1.0,1.4214413307483795,81.58151896775185,70.22944142043174,62.261457931290224,164.62059673612052,25.486432140918264,75.9083875020345,74.60324261983236,14.390000343322754,44.511316631732065 45845,2014-10-28,V,53.65250015258789,54.21500015258789,53.51499938964844,50.91195297241211,10497600.0,1.0,0.1160767269548657,51.23942907958671,47.028083814090046,54.38484863334734,103.79096466851419,13.705052597009363,49.48231595357259,49.854017066955564,14.390000343322754,44.511316631732065 45846,2014-10-28,VZ,49.70000076293945,50.029998779296875,49.61000061035156,32.23076629638672,13245900.0,1.0,0.02217100634323188,32.26762512188504,30.650903434938687,55.91191995451623,80.6388228978137,4.804670284832772,31.574736722310384,31.4463903427124,14.390000343322754,44.511316631732065 45847,2014-10-28,WBA,63.459999084472656,63.72999954223633,62.88999938964844,47.84050369262695,3395600.0,1.0,0.22237315719224426,47.79756619847479,44.11554224573907,52.434129351431416,143.72211924309988,26.689483680449282,45.96794471740723,46.226294962565106,14.390000343322754,44.511316631732065 45848,2014-10-28,WMT,76.62999725341797,76.80000305175781,76.0,63.13752746582031,4979600.0,1.0,-0.050915827246598155,65.36883792629845,61.165036585420296,50.864818348919826,-5.210143890445409,2.3857788262368764,63.22242062886556,62.7631888071696,14.390000343322754,44.511316631732065 45849,2014-10-29,AAPL,26.662500381469727,26.842500686645508,26.59000015258789,23.948909759521484,210751600.0,2.0,0.36094672766691716,24.00475641617218,21.173998962550964,63.084953505367004,202.76048381777045,29.232003657784674,22.547693570454914,22.36886885960897,15.149999618530273,11.879750802492515 45850,2014-10-29,AMGN,157.91000366210938,159.72000122070312,156.91000366210938,123.57245635986328,7069800.0,2.0,3.2323880355707644,121.70855884754019,96.83378505504771,69.65710901801693,281.1688476047469,60.02828855821283,109.4387819925944,107.06827023824056,15.149999618530273,11.879750802492515 45851,2014-10-29,AXP,88.23999786376953,88.98999786376953,87.6500015258789,77.19451141357422,4592500.0,2.0,-0.022916825533101814,78.3324840897001,70.35650211635459,52.421191144788864,78.20820043377644,10.277296721516448,75.18628667195638,76.05484708150227,15.149999618530273,11.879750802492515 45852,2014-10-29,BA,124.4800033569336,124.4800033569336,122.55999755859375,107.02408599853516,3241700.0,2.0,-0.68675931107488,110.49887617259449,103.56408845753245,47.54644519376331,-36.95981618011408,6.932940073070249,108.43044153849284,108.7533332824707,15.149999618530273,11.879750802492515 45853,2014-10-29,CAT,101.52999877929688,101.83999633789062,99.83999633789062,77.9621810913086,4426400.0,2.0,-0.07827047460514791,79.06606359939329,69.71988610763796,50.51599318075318,79.79209634395534,8.084212533052218,75.47375564575195,78.82060674031575,15.149999618530273,11.879750802492515 45854,2014-10-29,CRM,61.18000030517578,61.29999923706055,60.36000061035156,60.970001220703125,3781600.0,2.0,0.7721742350591185,61.857137274574114,51.86586306111924,57.32450604522831,188.27732702732607,32.04299074748732,56.96300010681152,57.10333334604899,15.149999618530273,11.879750802492515 45855,2014-10-29,CSCO,24.010000228881836,24.299999237060547,23.920000076293945,18.194948196411133,18885500.0,2.0,-0.15847540608344346,19.16440290106373,16.78835436211986,48.81340391437715,-7.449492463107586,3.8570467103747195,18.23594792683919,18.451836681365968,15.149999618530273,11.879750802492515 45856,2014-10-29,CVX,118.0,118.93000030517578,116.0999984741211,79.8284912109375,6873700.0,2.0,-0.8753487842625702,81.87432671074984,74.26553458685757,45.703462891907435,8.42671218760719,5.517083544398049,79.70468622843424,82.92502848307292,15.149999618530273,11.879750802492515 45857,2014-10-29,DIS,89.83999633789062,90.25,88.94999694824219,82.39591979980469,5442100.0,2.0,0.18125653874665204,84.04044618333901,75.30033521924886,54.293225282234594,81.77685653567184,0.157938586904583,80.41753590901693,81.37175140380859,15.149999618530273,11.879750802492515 45858,2014-10-29,GS,186.08999633789062,187.30999755859375,185.38999938964844,157.2103729248047,3379000.0,2.0,0.4937761109188443,160.46254016533024,146.15938518867367,56.45749220012511,77.04583422335432,11.157943423023589,154.29507700602213,151.80354792277018,15.149999618530273,11.879750802492515 45859,2014-10-29,HD,96.62000274658203,97.25,95.80000305175781,78.36443328857422,4275400.0,2.0,1.072930207475224,79.32124619500328,71.56807188971351,61.913177611949266,181.09961550026355,31.76042466837489,75.25325876871744,73.34794146219889,15.149999618530273,11.879750802492515 45860,2014-10-29,HON,90.79891204833984,91.27559661865234,89.969482421875,75.3051986694336,2731994.0,2.0,0.3896199239208471,76.8005014422622,66.86803951232764,54.27248676761237,92.21868623443923,19.477979080701203,72.68279164632162,73.76040356953939,15.149999618530273,11.879750802492515 45861,2014-10-29,IBM,157.10325622558594,157.3804931640625,155.602294921875,105.66796112060547,4957308.0,2.0,-4.718498771972776,128.7412355352987,99.4739957879435,29.75609293516655,-123.0627132853881,54.07654965220695,117.23953806559244,120.0796942392985,15.149999618530273,11.879750802492515 45862,2014-10-29,INTC,33.7599983215332,33.970001220703125,33.5099983215332,26.287307739257812,24615200.0,2.0,-0.1375748715004761,27.072318522169457,23.707459576890603,53.249853646901826,27.895747672286102,7.491629874797072,25.8641757329305,26.264323870340984,15.149999618530273,11.879750802492515 45863,2014-10-29,JNJ,105.0,105.55999755859375,104.86000061035156,82.7590560913086,8188300.0,2.0,-0.027394346204715703,84.22667941961818,75.33538570489354,55.00815057752767,41.9524544018719,16.555833607626973,81.17485173543294,80.92558504740397,15.149999618530273,11.879750802492515 45864,2014-10-29,JPM,59.619998931884766,59.779998779296875,58.7599983215332,46.0515251159668,16712100.0,2.0,-0.08068192930768703,47.62088377470525,42.93804833894221,52.79051491776168,9.77585566145257,6.156165623168838,45.7956729888916,45.471053250630696,15.149999618530273,11.879750802492515 45865,2014-10-29,KO,40.650001525878906,41.029998779296875,40.52000045776367,30.745807647705078,25761800.0,2.0,-0.3239406679858554,34.10681414085033,29.787563949054455,45.90543136049584,-109.85436360842313,23.962053199133805,31.853234736124673,31.27796325683594,15.149999618530273,11.879750802492515 45866,2014-10-29,MCD,92.6500015258789,93.12000274658203,92.0,73.44247436523438,5295900.0,2.0,-0.3220768568503303,75.06363734346367,70.7655702676203,48.1288649179005,-11.92588037548584,3.5366918808848076,73.5409418741862,73.65868428548177,15.149999618530273,11.879750802492515 45867,2014-10-29,MMM,151.38999938964844,151.72999572753906,150.1999969482422,112.68712615966797,2060600.0,2.0,1.4966192488299725,113.38619025763367,96.09643608513977,61.56231187527368,157.85320531709414,33.270549135446615,105.557679494222,106.18737360636393,15.149999618530273,11.879750802492515 45868,2014-10-29,MRK,53.45419692993164,54.01717758178711,53.082061767578125,40.5966796875,13092559.0,2.0,-0.5693286626105518,44.08397055128749,38.042677016461525,45.72980848691267,-57.39563176933163,25.263317263251594,41.785444513956705,42.13555628458659,15.149999618530273,11.879750802492515 45869,2014-10-29,MSFT,46.439998626708984,46.70000076293945,46.34000015258789,40.16017150878906,30276100.0,2.0,0.07966200882831487,40.94972800681826,36.63212967445615,56.28418673306349,63.83973255873313,27.685620800985667,39.24304072062174,39.03562952677409,15.149999618530273,11.879750802492515 45870,2014-10-29,NKE,46.08000183105469,46.27000045776367,45.709999084472656,41.70430374145508,4998600.0,2.0,0.9251704399588476,42.321728157579784,38.262127280652635,64.25441040624463,108.03230177749995,45.35084933608191,39.57168350219727,37.76010265350342,15.149999618530273,11.879750802492515 45871,2014-10-29,PG,86.66999816894531,86.66999816894531,85.91000366210938,66.95797729492188,6880600.0,2.0,0.5927271838517498,66.87693374001373,62.56250450766695,61.79493508789151,207.2918267117927,13.079827888695977,64.73233947753906,64.14720045725504,15.149999618530273,11.879750802492515 45872,2014-10-29,TRV,99.97000122070312,100.16999816894531,99.05999755859375,80.78048706054688,2049900.0,2.0,1.0901978880143446,80.94932890791837,73.27053422074373,64.49932000346442,247.44895941544388,50.040941516426365,76.89908396402994,76.06161867777506,15.149999618530273,11.879750802492515 45873,2014-10-29,UNH,92.9000015258789,93.68000030517578,92.69000244140625,81.06538391113281,4330400.0,2.0,1.5631384512505093,82.30352600625962,70.21204787679703,62.70189872978879,178.6475838349713,30.290620579649936,76.08192494710286,74.78220087687174,15.149999618530273,11.879750802492515 45874,2014-10-29,V,54.07749938964844,54.599998474121094,53.4375,50.430335998535156,16095200.0,2.0,0.17058527859882844,51.37159518002182,47.00515958072037,52.501589947459344,99.0489605093098,18.575689550464265,49.47550290425618,49.871717071533205,15.149999618530273,11.879750802492515 45875,2014-10-29,VZ,50.04999923706055,50.25,49.54999923706055,32.14690399169922,11724200.0,2.0,0.071026021859808,32.35459004172366,30.625047104272433,55.17688332417543,78.91137769945271,9.122110483352845,31.59978510538737,31.45412972768148,15.149999618530273,11.879750802492515 45876,2014-10-29,WBA,63.66999816894531,63.869998931884766,62.459999084472656,47.187110900878906,3318800.0,2.0,0.25919062170508766,47.8519192190581,44.345828202206555,50.286119781327145,126.35830045040578,20.088883482292978,45.945413970947264,46.15227336883545,15.149999618530273,11.879750802492515 45877,2014-10-29,WMT,76.55000305175781,76.63999938964844,75.97000122070312,63.17060852050781,5759700.0,2.0,-0.035216461536556665,65.37522073095543,61.18098196679847,51.00005598970485,-10.357623467593704,2.7482362882889384,63.22655601501465,62.81184120178223,15.149999618530273,11.879750802492515 45878,2014-10-30,AAPL,26.739999771118164,26.837499618530273,26.475000381469727,23.868595123291016,162619200.0,3.0,0.3966876761065734,24.18577029257899,21.150948838890738,62.30774102987968,171.78689955952487,25.130455693347,22.586291885375978,22.415313466389975,14.520000457763672,160.1685781390808 45879,2014-10-30,AMGN,158.63999938964844,161.5800018310547,158.16000366210938,125.67247772216797,3864500.0,3.0,3.9399582656285332,124.57738791011543,95.86116799808768,71.07814008763923,255.92915926115396,62.15854100770903,109.94589055379232,107.5232531229655,14.520000457763672,160.1685781390808 45880,2014-10-30,AXP,88.58999633789062,89.48999786376953,88.19999694824219,77.54405212402344,5072900.0,3.0,0.17781923670331423,78.69982369618234,70.23995367808524,53.133397965451564,98.47586342710156,13.689183963054333,75.1544682820638,76.09266408284505,14.520000457763672,160.1685781390808 45881,2014-10-30,BA,122.5199966430664,124.12000274658203,122.01000213623047,107.66753387451172,2569900.0,3.0,-0.5805103119465969,110.46891767856037,103.56360871914471,48.576415259292354,-36.41762802483737,10.026154304448669,108.29247233072917,108.83275184631347,14.520000457763672,160.1685781390808 45882,2014-10-30,CAT,99.62999725341797,100.58000183105469,99.05999755859375,77.93883514404297,2650900.0,3.0,0.08860891555686123,79.45419037244447,69.6030560264813,50.46942219575838,67.79300364542176,3.1469611359374254,75.38579584757487,78.81330897013346,14.520000457763672,160.1685781390808 45883,2014-10-30,CRM,60.599998474121094,61.869998931884766,60.220001220703125,61.720001220703125,2935100.0,3.0,0.9952185003422542,62.56012101252953,51.670879506269294,58.461949964143564,185.9759724336972,35.01786585510895,57.09833348592122,57.23383337656657,14.520000457763672,160.1685781390808 45884,2014-10-30,CSCO,24.0,24.149999618530273,23.8799991607666,18.17984390258789,32212000.0,3.0,-0.12581705075513838,19.047087882250274,16.83168122938303,48.65725399489974,-11.108370164864413,5.254231772800902,18.212059211730956,18.443513838450112,14.520000457763672,160.1685781390808 45885,2014-10-30,CVX,116.18000030517578,117.25,115.56999969482422,79.86937713623047,5174400.0,3.0,-0.7048511049053303,81.8833877864349,74.26260754437564,45.80485652299124,-2.447767454062586,2.408289520970823,79.54703725179037,82.84018020629883,14.520000457763672,160.1685781390808 45886,2014-10-30,DIS,89.44000244140625,90.54000091552734,88.91000366210938,83.03093719482422,4445300.0,3.0,0.35893751536741547,84.45005173041916,75.20639968559645,55.554512341581976,93.94036054020964,2.4515477121556573,80.41385498046876,81.42743072509765,14.520000457763672,160.1685781390808 45887,2014-10-30,GS,185.47999572753906,187.10000610351562,185.1699981689453,157.9623260498047,2794800.0,3.0,0.7847403624788285,160.91832329278026,146.0491510724541,57.180530371671246,80.69713216787301,10.024589734264113,154.26916910807293,152.0535514831543,14.520000457763672,160.1685781390808 45888,2014-10-30,HD,96.12000274658203,97.80000305175781,96.02999877929688,79.25843811035156,4115800.0,3.0,1.217742360262207,79.88393229704715,71.43451252717159,63.43836160977078,184.86584917397613,34.72390635429203,75.40036468505859,73.58370043436686,14.520000457763672,160.1685781390808 45889,2014-10-30,HON,89.99808502197266,91.54254150390625,89.7597427368164,75.7330093383789,2404524.0,3.0,0.5550187681246115,77.27485801036418,66.74782799427449,55.10464021037755,99.1528958257968,21.11669344381636,72.66166407267252,73.83247032165528,14.520000457763672,160.1685781390808 45890,2014-10-30,IBM,156.30975341796875,157.3804931640625,155.85086059570312,106.24332427978516,4075216.0,3.0,-4.59831759095789,128.05558064954624,98.70127207262172,31.07337574463098,-108.41789125290664,54.07654965220695,116.60602137247722,119.84675890604655,14.520000457763672,160.1685781390808 45891,2014-10-30,INTC,33.58000183105469,33.61000061035156,32.400001525878906,25.24884605407715,55217900.0,3.0,-0.15087749408751705,27.013742794699834,23.693187365822627,47.78385987823859,-24.174909320012375,22.710795327712837,25.7972692489624,26.260836537679037,14.520000457763672,160.1685781390808 45892,2014-10-30,JNJ,105.16999816894531,107.05000305175781,104.91000366210938,83.91939544677734,9068300.0,3.0,0.2489926447893538,84.67462315390866,75.13753962685307,57.33541248647216,65.80824039056407,25.688094879597195,81.16675160725912,81.01713892618815,14.520000457763672,160.1685781390808 45893,2014-10-30,JPM,58.939998626708984,59.68000030517578,58.91999816894531,46.12919235229492,14709800.0,3.0,-0.012574842745124215,47.66614566336394,42.93550610055207,53.0769747028192,15.534160993930316,6.156165623168835,45.75632883707682,45.51683177947998,14.520000457763672,160.1685781390808 45894,2014-10-30,KO,41.0,41.59000015258789,40.83000183105469,31.07608985900879,18295600.0,3.0,-0.3094821658111506,34.09378792707754,29.706013327194913,48.13976464301963,-77.02856970943255,10.743519075775943,31.843476676940917,31.30009110768636,14.520000457763672,160.1685781390808 45895,2014-10-30,MCD,92.56999969482422,93.38999938964844,92.48999786376953,73.95728302001953,3965500.0,3.0,-0.2057103687441213,74.95535413279526,70.81524675831801,50.08060232023554,9.82782744783655,6.958704849465466,73.53830286661784,73.66805496215821,14.520000457763672,160.1685781390808 45896,2014-10-30,MMM,150.49000549316406,152.39999389648438,150.0,113.50048828125,1836500.0,3.0,1.8389804683096145,114.70249213551395,95.78231087351926,62.617366370405925,156.05635639031087,35.312048579598724,105.68851725260417,106.35374577840169,14.520000457763672,160.1685781390808 45897,2014-10-30,MRK,53.15839767456055,54.761451721191406,53.14885330200195,41.398502349853516,13484197.0,3.0,-0.4674002325564217,43.95621855203781,38.05918481405105,48.90195065822407,-33.89601371529941,16.430880682178728,41.713208262125654,42.157046953837074,14.520000457763672,160.1685781390808 45898,2014-10-30,MSFT,46.31999969482422,46.31999969482422,45.77000045776367,39.66916275024414,30073900.0,3.0,0.11766183267316421,40.980342841271195,36.626496147986614,53.989959890276474,33.87589652006684,16.833898087532955,39.22495053609212,39.086960856119795,14.520000457763672,160.1685781390808 45899,2014-10-30,NKE,45.8849983215332,46.5,45.775001525878906,42.18052673339844,4585200.0,3.0,0.9654098027915694,42.57402251078877,38.17764756367412,65.64888985575303,117.47640534543278,47.71434002630183,39.738440322875974,37.88174769083659,14.520000457763672,160.1685781390808 45900,2014-10-30,PG,86.16000366210938,87.0,85.66999816894531,67.26747131347656,5560300.0,3.0,0.6904434344135097,67.28229743337519,62.50702713632697,62.74487604850309,190.86186317837158,16.996251075328786,64.81979064941406,64.23059768676758,14.520000457763672,160.1685781390808 45901,2014-10-30,TRV,99.0999984741211,100.52999877929688,99.06999969482422,81.25175476074219,2715900.0,3.0,1.2311163459947352,81.58098334164853,73.20195504336124,65.57991023955864,215.65945143001596,51.843238115629106,77.04046223958333,76.20819257100423,14.520000457763672,160.1685781390808 45902,2014-10-30,UNH,92.55999755859375,94.1500015258789,92.5,81.8676528930664,2836400.0,3.0,1.7203398353736503,83.0907829266972,70.20788726983601,63.953100400865445,167.08142414800534,32.71242457161075,76.26360168457032,74.96714871724447,14.520000457763672,160.1685781390808 45903,2014-10-30,V,57.13249969482422,59.81999969482422,57.005001068115234,55.59648132324219,50857600.0,3.0,0.6234615739819915,53.10869835686557,45.90072585272916,65.68667531046705,404.1607718860022,55.21319691317549,49.63376808166504,49.97493305206299,14.520000457763672,160.1685781390808 45904,2014-10-30,VZ,49.630001068115234,50.279998779296875,49.5,32.19206237792969,11979100.0,3.0,0.11209570845261041,32.446555360492965,30.607638899150583,55.502744543996364,76.96705155876475,7.9328789058566915,31.61613089243571,31.46825704574585,14.520000457763672,160.1685781390808 45905,2014-10-30,WBA,62.61000061035156,63.0099983215332,62.279998779296875,47.28474807739258,5036900.0,3.0,0.2928711949147669,47.950052146913364,44.48802501678293,50.59895985088164,106.77431143398364,17.352953001674774,45.93990631103516,46.20324840545654,14.520000457763672,160.1685781390808 45906,2014-10-30,WMT,76.16999816894531,76.5999984741211,75.9800033569336,63.2202033996582,4872400.0,3.0,-0.018558774833948632,65.38151333140435,61.19288165760931,51.2083282663279,-10.075389689683112,2.748236288288939,63.23289540608724,62.84285151163737,14.520000457763672,160.1685781390808 45907,2014-10-31,AAPL,27.002500534057617,27.010000228881836,26.802499771118164,24.096168518066406,178557200.0,4.0,0.43832318941195325,24.390898524016237,21.132788838654662,63.6214799057954,175.00886546021516,28.756080638514252,22.638648796081544,22.46558821996053,14.029999732971191,29.82552333716896 45908,2014-10-31,AMGN,164.55999755859375,164.64999389648438,161.4199981689453,126.13909912109375,7971100.0,4.0,4.486645956150738,127.09294132301623,95.13682552268689,71.38616572848791,240.19861951077087,65.41094776178181,110.41696039835612,108.00330022176107,14.029999732971191,29.82552333716896 45909,2014-10-31,AXP,89.94000244140625,90.5999984741211,89.37000274658203,78.60135650634766,6848600.0,4.0,0.41740801981806896,79.1546262506351,70.02894918881803,55.23041130114351,140.2421847484225,20.83334935700917,75.16950988769531,76.1536210378011,14.029999732971191,29.82552333716896 45910,2014-10-31,BA,125.02999877929688,125.88999938964844,124.7300033569336,108.61534881591797,4665300.0,4.0,-0.4150421228655716,110.22742941774919,103.67900979123519,50.0703834261979,22.387771055188338,1.2632236491786935,108.16377766927083,108.90622851053874,14.029999732971191,29.82552333716896 45911,2014-10-31,CAT,101.3499984741211,102.37000274658203,100.83999633789062,78.91148376464844,5367700.0,4.0,0.2959352916516593,80.01115319819829,69.41619970707515,52.3622264988698,112.16403254970152,12.90654952022823,75.37736587524414,78.81643002827963,14.029999732971191,29.82552333716896 45912,2014-10-31,CRM,62.9900016784668,64.5999984741211,62.939998626708984,63.9900016784668,7418900.0,4.0,1.3397094170627,63.62823657139235,51.1557642068059,61.66140198666325,260.1258856678337,46.91534889742989,57.29000015258789,57.404500071207686,14.029999732971191,29.82552333716896 45913,2014-10-31,CSCO,24.59000015258789,24.639999389648438,24.18000030517578,18.47428321838379,30379100.0,4.0,-0.07530817109533672,18.905307795950122,16.910042927316482,51.76861924880305,27.99793869914798,11.57294569352096,18.19848461151123,18.440972487131756,14.029999732971191,29.82552333716896 45914,2014-10-31,CVX,118.3499984741211,120.16999816894531,116.38999938964844,81.7434310913086,10669500.0,4.0,-0.413740629164451,82.19445604804386,74.10418973442685,50.213282509945905,48.921562588050186,16.83822319341958,79.43686447143554,82.78746706644694,14.029999732971191,29.82552333716896 45915,2014-10-31,DIS,91.51000213623047,91.9800033569336,90.75,84.09849548339844,7472200.0,4.0,0.579217146676001,84.92312563909539,75.00297909723272,57.5898318231878,147.48952834664655,13.053493099944177,80.44115727742513,81.51746826171875,14.029999732971191,29.82552333716896 45916,2014-10-31,GS,189.24000549316406,190.0,188.1199951171875,160.51377868652344,3357000.0,4.0,1.207295580590511,161.27800508345848,145.8516793647837,59.53886715425775,139.1613076733409,21.327347986152823,154.3759028116862,152.35506286621094,14.029999732971191,29.82552333716896 45917,2014-10-31,HD,98.77999877929688,99.26000213623047,97.33000183105469,79.25843811035156,6335900.0,4.0,1.3173217693088333,80.34172049858985,71.30019539496483,63.43836160977078,196.46696472489097,41.88538171307455,75.54069798787435,73.82013320922852,14.029999732971191,29.82552333716896 45918,2014-10-31,HON,92.41011047363281,92.45777893066406,91.40907287597656,76.15293884277344,4191239.0,4.0,0.7117784068898061,77.76267748511545,66.60940045677908,55.919200673211215,130.88202800828122,26.591993071108362,72.65162760416666,73.90627911885579,14.029999732971191,29.82552333716896 45919,2014-10-31,IBM,158.2026824951172,158.30784606933594,156.42446899414062,106.2756118774414,6085628.0,4.0,-4.449180417518292,127.01365726873065,98.17427379206036,31.148330946215836,-94.58974518190688,47.56764591781837,115.96819661458333,119.63235537211101,14.029999732971191,29.82552333716896 45920,2014-10-31,INTC,33.7400016784668,34.0099983215332,32.630001068115234,26.35706329345703,52089700.0,4.0,-0.07117558107455224,27.010978266645846,23.694401982377588,53.09873375182287,19.566244069642725,15.397617582046355,25.776344935099285,26.278015327453613,14.029999732971191,29.82552333716896 45921,2014-10-31,JNJ,107.94000244140625,108.18000030517578,107.26000213623047,84.49954986572266,10800100.0,4.0,0.5089777606716552,85.08963786893943,74.93028553193946,58.44712958241105,101.00681164543755,31.743965846508715,81.1612648010254,81.12848510742188,14.029999732971191,29.82552333716896 45922,2014-10-31,JPM,60.119998931884766,60.540000915527344,59.869998931884766,46.97581481933594,18347600.0,4.0,0.10846554828859212,47.69298258019181,42.922650049202716,56.08202599904995,68.33835925776634,16.593506451685123,45.75060666402181,45.58083553314209,14.029999732971191,29.82552333716896 45923,2014-10-31,KO,41.83000183105469,41.88999938964844,41.400001525878906,31.436382293701172,18477700.0,4.0,-0.26588614036192837,34.053538664709215,29.662192002405046,50.44936446880915,-45.01681167925176,4.370198011676932,31.839223225911457,31.33530308405558,14.029999732971191,29.82552333716896 45924,2014-10-31,MCD,93.9000015258789,94.01000213623047,92.83000183105469,74.2344741821289,6795900.0,4.0,-0.09008365010240027,74.73782701627044,70.94327649935457,51.105342668612735,32.24841075940829,14.411731667387025,73.52167104085287,73.68413963317872,14.029999732971191,29.82552333716896 45925,2014-10-31,MMM,153.8300018310547,154.44000244140625,153.08999633789062,114.74669647216797,3016300.0,4.0,2.1856677698177833,116.11028453872233,95.38938434555503,64.1759229009999,178.80191961941944,41.17008420527779,105.86462758382162,106.54608116149902,14.029999732971191,29.82552333716896 45926,2014-10-31,MRK,55.29580307006836,55.46755599975586,55.01908493041992,41.85358810424805,14741273.0,4.0,-0.345912140481893,43.720139642186865,38.153680471948874,50.59737904585951,8.20996795505753,8.660739912186552,41.651807657877605,42.18958822886149,14.029999732971191,29.82552333716896 45927,2014-10-31,MSFT,46.939998626708984,46.970001220703125,46.47999954223633,40.444461822509766,35849700.0,4.0,0.20794011828593284,41.10531674555804,36.57560671635602,56.86214105349973,83.06172452969342,24.641088332577375,39.208583450317384,39.14422264099121,14.029999732971191,29.82552333716896 45928,2014-10-31,NKE,47.064998626708984,47.06999969482422,46.334999084472656,42.166927337646484,6463600.0,4.0,0.9848496959163029,42.76515292186895,38.108070192144716,65.57331987087105,132.07304033388584,53.08906133186343,39.90716298421224,38.00911966959635,14.029999732971191,29.82552333716896 45929,2014-10-31,PG,87.08000183105469,87.36000061035156,86.70999908447266,67.5228271484375,9359800.0,4.0,0.7795037151705912,67.6964232135321,62.41150105709779,63.51908498192141,205.02632498508106,21.139845522014415,64.90858790079753,64.33040758768718,14.029999732971191,29.82552333716896 45930,2014-10-31,TRV,101.12000274658203,101.19000244140625,100.58000183105469,81.90174865722656,2349600.0,4.0,1.3793440943200608,82.28248391314152,73.01558737592099,67.01255307446758,210.95856956086186,55.02310057342351,77.20811182657877,76.36290753682455,14.029999732971191,29.82552333716896 45931,2014-10-31,UNH,95.0,95.66999816894531,94.30999755859375,82.85307312011719,5031500.0,4.0,1.9025073215554187,83.99719833221705,70.08544021758765,65.42678676349675,182.47326881066334,39.927350843582026,76.4731829325358,75.20093905131021,14.029999732971191,29.82552333716896 45932,2014-10-31,V,59.3224983215332,60.625,59.3224983215332,56.719444274902344,24956000.0,4.0,1.0607552992837839,54.69045095572553,45.010610293053766,67.70268388151668,405.6057348819104,58.305882376233164,49.830953725179036,50.10331350962321,14.029999732971191,29.82552333716896 45933,2014-10-31,VZ,50.41999816894531,50.5,50.06999969482422,32.41786193847656,17777600.0,4.0,0.16100786991848892,32.562192682583536,30.562342687289505,57.115394048008575,115.82639485093351,12.422125730752953,31.62596747080485,31.49125165939331,14.029999732971191,29.82552333716896 45934,2014-10-31,WBA,63.470001220703125,64.36000061035156,63.470001220703125,48.23103713989258,5531000.0,4.0,0.39140899150451247,48.27404937391632,44.423132327743836,53.530809433147205,185.78124045710695,30.11725736235874,45.97345199584961,46.24932969411214,14.029999732971191,29.82552333716896 45935,2014-10-31,WMT,76.88999938964844,77.4000015258789,76.01000213623047,63.07134246826172,7570700.0,4.0,-0.017171330778531058,65.31704168744362,61.17052125506125,50.54129211242833,11.765296078547951,7.696069938618743,63.21718292236328,62.87482662200928,14.029999732971191,29.82552333716896 45994,2014-11-03,AAPL,27.05500030517578,27.575000762939453,27.002500534057617,24.40852928161621,209130400.0,0.0,0.4908661375051899,24.635661033417612,21.106230636809435,65.3369453031139,185.32769628432408,39.08436894197918,22.70067418416341,22.520102151234944,14.729999542236328,34.61641409125859 45995,2014-11-03,AMGN,162.0800018310547,162.41000366210938,159.64999389648438,125.65690612792969,5823800.0,0.0,4.825367116436809,129.15333239061303,94.93919995801977,70.58256999952634,186.90622611688565,57.08975465169227,110.91940231323242,108.45982983907064,14.729999542236328,34.61641409125859 45996,2014-11-03,AXP,90.31999969482422,91.20999908447266,90.22000122070312,79.38780212402344,3707900.0,0.0,0.6630996453799156,79.76839572880301,69.74898250606027,56.72049920534817,163.07826066818848,24.504305613761197,75.2313855489095,76.20662968953451,14.729999542236328,34.61641409125859 45997,2014-11-03,BA,125.3499984741211,126.25,124.88999938964844,109.58924102783203,3902700.0,0.0,-0.20298257180476753,110.1819879006868,103.7044508505339,51.56606568802746,43.906286654176284,3.4178183188223312,108.08899637858073,108.98448753356934,14.729999542236328,34.61641409125859 45998,2014-11-03,CAT,101.61000061035156,101.76000213623047,99.7699966430664,77.98550415039062,4434300.0,0.0,0.3811306849856777,80.31192720113923,69.3458265525229,50.463011244465406,89.06797238355188,6.076386588282637,75.37951405843098,78.78687121073405,14.729999542236328,34.61641409125859 45999,2014-11-03,CRM,63.91999816894531,64.5,63.43000030517578,63.59000015258789,3815600.0,0.0,1.5624334105249886,64.4763180254655,50.83668284428548,60.807621018094,219.28423138706722,46.915348897429894,57.49900016784668,57.557000096638994,14.729999542236328,34.61641409125859 46000,2014-11-03,CSCO,24.450000762939453,24.59000015258789,24.450000762939453,18.55733299255371,16383400.0,0.0,-0.028252421045237952,18.83121530413431,16.95167139172751,52.60664103197022,40.56206390155235,11.572945693520966,18.193422826131187,18.437692419687906,14.729999542236328,34.61641409125859 46001,2014-11-03,CVX,119.83000183105469,119.97000122070312,116.45999908447266,79.58314514160156,10343300.0,0.0,-0.353278131290935,82.06043187131817,74.14893702516619,45.77323890672686,36.67179083696662,16.838223193419573,79.28444061279296,82.67385965983073,14.729999542236328,34.61641409125859 46002,2014-11-03,DIS,91.23999786376953,91.81999969482422,91.0,84.4021987915039,5447700.0,0.0,0.769427182716214,85.4148944598117,74.80110895815704,58.15378401484836,147.00297960959054,13.053493099944177,80.51539611816406,81.59201393127441,14.729999542236328,34.61641409125859 46003,2014-11-03,GS,190.35000610351562,191.97999572753906,189.75,161.22344970703125,2298100.0,0.0,1.5812109402274928,161.8824747208912,145.5302389021557,60.17006707134944,159.94105972547987,27.934563738283074,154.53192087809245,152.62404454549153,14.729999542236328,34.61641409125859 46004,2014-11-03,HD,96.80999755859375,96.83000183105469,95.9800033569336,78.09622955322266,7614200.0,0.0,1.2876158172033598,80.56967951414184,71.3022435510437,60.090671291647915,118.20389175314689,28.00447348804303,75.6544812520345,74.0107800801595,14.729999542236328,34.61641409125859 46005,2014-11-03,HON,91.7618179321289,91.7618179321289,90.98005676269531,75.7884750366211,3242080.0,0.0,0.7974103170339788,78.13364976593189,66.53235822967358,55.02287380831377,114.02289996402739,22.33713935713464,72.676980082194,73.95101496378581,14.729999542236328,34.61641409125859 46006,2014-11-03,IBM,157.02676391601562,157.30401611328125,156.1950225830078,106.24972534179688,4903857.0,0.0,-4.283697165757843,125.73464276038206,97.85785601891482,31.12026242868494,-88.87225846629744,48.147001383544044,115.34868520100912,119.39241574605306,14.729999542236328,34.61641409125859 46007,2014-11-03,INTC,33.810001373291016,34.47999954223633,33.790000915527344,26.589563369750977,28703600.0,0.0,0.010627070033976338,27.041312706223586,23.679567802199266,54.11242285990572,66.48334822947056,7.360969380353545,25.76601225535075,26.30010239283244,14.729999542236328,34.61641409125859 46008,2014-11-03,JNJ,107.83000183105469,108.12000274658203,106.75,84.24864959716797,7082600.0,0.0,0.6868546504306465,85.45253348561958,74.77122902658745,57.77363025063116,94.91789447084368,26.760180046980132,81.15028864542643,81.22072372436523,14.729999542236328,34.61641409125859 46009,2014-11-03,JPM,60.790000915527344,61.150001525878906,60.36000061035156,47.28650665283203,11841200.0,0.0,0.226846222587767,47.80008778142106,42.8699153466307,57.124437094453484,95.95669283088415,23.08011862728095,45.760383733113606,45.64448801676432,14.729999542236328,34.61641409125859 46010,2014-11-03,KO,41.790000915527344,42.279998779296875,41.59000015258789,31.383848190307617,13230600.0,0.0,-0.2328904233677349,33.9563432230914,29.625025223258696,50.112729096720535,-31.499025858925553,3.358702260286138,31.82896480560303,31.368397394816082,14.729999542236328,34.61641409125859 46011,2014-11-03,MCD,93.77999877929688,93.77999877929688,93.0199966430664,74.13943481445312,4064900.0,0.0,-0.006047809840396212,74.70031932488831,70.96256824835388,50.735933583677074,31.380458828434662,14.411731667387025,73.5132230122884,73.69549891153972,14.729999542236328,34.61641409125859 46012,2014-11-03,MMM,153.13999938964844,154.38999938964844,152.97999572753906,114.39595794677734,2367500.0,0.0,2.404401838548665,117.27291800276333,95.19385598405307,63.406259341964294,161.87647726984977,40.437028385000275,106.05342305501303,106.71130549112955,14.729999542236328,34.61641409125859 46013,2014-11-03,MRK,55.29580307006836,56.23091506958008,54.933204650878906,42.561492919921875,10667487.0,0.0,-0.190316104238903,43.62784647804592,38.19829754966404,53.10141057202123,30.30988966638558,0.8805222159992574,41.611836496988936,42.22305170694987,14.729999542236328,34.61641409125859 46014,2014-11-03,MSFT,46.88999938964844,47.459999084472656,46.72999954223633,40.8665657043457,23130400.0,0.0,0.3099733854134854,41.31163900088129,36.48557932187261,58.32729822275089,108.92338389884459,29.94085507063292,39.21949475606282,39.20894724527995,14.729999542236328,34.61641409125859 46015,2014-11-03,NKE,46.67499923706055,46.7400016784668,46.435001373291016,42.384620666503906,4862800.0,0.0,1.0062228726503193,43.01891518492676,38.04616164307617,66.21728923779065,129.55240094678362,53.08906133186344,40.09977200826009,38.13476899464925,14.729999542236328,34.61641409125859 46016,2014-11-03,PG,86.66000366210938,87.38999938964844,86.19999694824219,67.60794067382812,7789500.0,0.0,0.8471867381291531,68.06602957987761,62.385897986650725,63.77863023208369,172.07954362303818,12.62554647808876,64.99151941935222,64.4212708791097,14.729999542236328,34.61641409125859 46017,2014-11-03,TRV,100.80999755859375,100.91000366210938,99.94000244140625,81.21111297607422,3703500.0,0.0,1.424664479903882,82.74538508023089,72.97925786410504,64.08086804083703,162.45332419980858,45.092127210245245,77.35301081339519,76.49830271402995,14.729999542236328,34.61641409125859 46018,2014-11-03,UNH,95.44999694824219,95.66999816894531,94.5,82.72225189208984,4001200.0,0.0,2.013114258959959,84.72800927654808,70.20661901935037,65.06149390259776,159.95914526551735,39.927350843582026,76.67927602132161,75.42010256449382,14.729999542236328,34.61641409125859 46019,2014-11-03,V,60.244998931884766,60.79999923706055,59.75,56.74529266357422,12716000.0,0.0,1.3933379435677367,55.93729834030152,44.46268334915161,67.7478050309661,327.59073873716653,58.964374453553106,50.047560628255205,50.22657534281413,14.729999542236328,34.61641409125859 46020,2014-11-03,VZ,50.4900016784668,50.650001525878906,50.04999923706055,32.5081787109375,11574000.0,0.0,0.20469927320153403,32.664028538816495,30.516274271852453,57.74899005372215,121.36637290869362,15.427725936572065,31.642429924011232,31.515219910939535,14.729999542236328,34.61641409125859 46021,2014-11-03,WBA,64.31999969482422,65.38999938964844,64.02999877929688,48.80182647705078,4865400.0,0.0,0.5096835200987897,48.6857673394297,44.336608911791004,55.19021941173057,203.78099683438847,37.935017620484686,46.087608083089194,46.30704065958659,14.729999542236328,34.61641409125859 46022,2014-11-03,WMT,76.3499984741211,76.37999725341797,75.58999633789062,63.07963943481445,6894400.0,0.0,-0.015226751001229388,65.24563308015378,61.15344757780521,50.57841035025381,-31.63795958650573,1.883902325008051,63.21635551452637,62.89701639811198,14.729999542236328,34.61641409125859 46023,2014-11-04,AAPL,27.34000015258789,27.372499465942383,26.93000030517578,24.230031967163086,166297600.0,1.0,0.5121992468240819,24.79857589138056,21.163081441993462,63.56498752966046,149.87998452192548,36.37254365992482,22.744999122619628,22.566992886861165,14.890000343322754,40.23502940964323 46024,2014-11-04,AMGN,160.69000244140625,161.99000549316406,159.1699981689453,124.7624740600586,3719000.0,1.0,4.964406297953985,130.73405831191897,95.2546837535107,69.09015550889144,155.90823681996466,54.83183560883567,111.43091761271158,108.8966786702474,14.890000343322754,40.23502940964323 46025,2014-11-04,AXP,90.62000274658203,91.43000030517578,90.5,79.85095977783203,3163100.0,1.0,0.8849834424016478,80.52283302858648,69.52146705075923,57.58065311513696,165.3774200198021,25.830240885486177,75.32844823201498,76.27490946451823,14.890000343322754,40.23502940964323 46026,2014-11-04,BA,125.94000244140625,126.70999908447266,125.26000213623047,109.42405700683594,3684600.0,1.0,-0.04770293009239879,110.47581179884172,103.62975537034772,51.296447738656354,54.87805455097439,6.213229167833615,108.04436009724935,109.05753008524577,14.890000343322754,40.23502940964323 46027,2014-11-04,CAT,99.75,100.0,98.04000091552734,76.73271179199219,4849000.0,1.0,0.34359799094509924,80.49384661965142,69.52387341208687,48.02506047134945,46.67514648578335,3.964431789026943,75.36332753499349,78.72072970072428,14.890000343322754,40.23502940964323 46028,2014-11-04,CRM,63.439998626708984,63.959999084472656,62.9900016784668,63.56999969482422,2655100.0,1.0,1.7175312787376598,65.28934198752137,50.689658866970824,60.76410173809615,179.00566469527112,42.12307258309866,57.72433344523112,57.70200010935466,14.890000343322754,40.23502940964323 46029,2014-11-04,CSCO,24.600000381469727,24.90999984741211,24.579999923706055,18.78382682800293,24620900.0,1.0,0.02700446881383911,18.872098343659133,16.928908164214405,54.82126923208747,64.14721564869834,20.998135970381757,18.20265426635742,18.435689608256023,14.890000343322754,40.23502940964323 46030,2014-11-04,CVX,115.98999786376953,116.0199966430664,114.80000305175781,78.6222915649414,9585800.0,1.0,-0.3785305549550486,82.02056235318612,74.14451333040763,43.98374567328623,-16.421988292414436,6.59922825384569,79.10975570678711,82.54592742919922,14.890000343322754,40.23502940964323 46031,2014-11-04,DIS,91.97000122070312,91.9800033569336,89.80000305175781,83.15057373046875,7928500.0,1.0,0.8098390045715007,85.73592822300363,74.77825787318777,55.033817601093034,112.87876709933751,2.4506086734129475,80.57797775268554,81.63572909037272,14.890000343322754,40.23502940964323 46032,2014-11-04,GS,190.47000122070312,190.97000122070312,188.82000732421875,160.7502899169922,2027300.0,1.0,1.8184001311624343,162.72358131822276,145.23575400892568,59.529542993906745,134.34705226918075,22.758206920945998,154.67779846191405,152.8823321024577,14.890000343322754,40.23502940964323 46033,2014-11-04,HD,96.05999755859375,96.18000030517578,95.19000244140625,77.99055480957031,5349600.0,1.0,1.2412383444965656,80.783808251809,71.37175891738045,59.79387368205267,90.97756683960476,20.622594709017356,75.77557881673177,74.19360097249348,14.890000343322754,40.23502940964323 46034,2014-11-04,HON,91.23746490478516,91.38999938964844,90.45570373535156,75.495361328125,2822935.0,1.0,0.8320312577280475,78.48824207421913,66.61351497534142,54.29877065880207,98.34365554432048,17.190943417019984,72.72715759277344,73.98495178222656,14.890000343322754,40.23502940964323 46035,2014-11-04,IBM,157.11280822753906,157.13192749023438,155.10516357421875,105.14434814453125,4442257.0,1.0,-4.193406221673186,124.72234613149924,97.3794551685496,29.928922753669084,-86.58020484155232,50.901645113178475,114.72443466186523,119.12500343322753,14.890000343322754,40.23502940964323 46036,2014-11-04,INTC,34.25,34.779998779296875,34.209999084472656,26.767807006835938,34695900.0,1.0,0.08881522562682065,27.180865871660266,23.62293776298329,54.885723555788054,88.32853537368216,2.4907593997334017,25.769112586975098,26.319735304514566,14.890000343322754,40.23502940964323 46037,2014-11-04,JNJ,107.88999938964844,108.7300033569336,107.33999633789062,85.15807342529297,9349000.0,1.0,0.8909361127369095,86.15495671102094,74.55723582437945,59.52257202177202,111.91661045218636,30.13915104914898,81.1806027730306,81.32708168029785,14.890000343322754,40.23502940964323 46038,2014-11-04,JPM,60.2400016784668,60.369998931884766,59.41999816894531,46.79718017578125,15295800.0,1.0,0.2779748812330709,47.90628174528487,42.8398417593538,54.99760766480165,56.24939803822179,9.10301373298189,45.753078587849934,45.700242296854654,14.890000343322754,40.23502940964323 46039,2014-11-04,KO,41.77000045776367,42.04999923706055,41.65999984741211,31.39134407043457,10105300.0,1.0,-0.2037870942781943,33.810880061762745,29.6128553660937,50.161816585748056,-34.765683607398365,3.358702260286137,31.827213096618653,31.40012642542521,14.890000343322754,40.23502940964323 46040,2014-11-04,MCD,93.93000030517578,94.62999725341797,93.7699966430664,74.82054901123047,5802200.0,1.0,0.1141950528980118,74.94942588525119,70.8449344663113,53.241694782627384,68.67733615668848,23.954656192160588,73.53856709798177,73.71847229003906,14.890000343322754,40.23502940964323 46041,2014-11-04,MMM,153.9199981689453,155.22999572753906,153.24000549316406,115.70182800292969,3128600.0,1.0,2.6525460639591074,118.5608384413459,95.2021254258416,65.02197108988688,156.29377423522993,42.85910247526963,106.31907806396484,106.90163243611654,14.890000343322754,40.23502940964323 46042,2014-11-04,MRK,56.17366409301758,56.975189208984375,56.17366409301758,42.88656234741211,11882643.0,1.0,-0.040310069043727026,43.74249170162897,38.14938757083197,54.204069520254,64.36784436502117,6.124944184202956,41.58992462158203,42.26061808268229,14.890000343322754,40.23502940964323 46043,2014-11-04,MSFT,47.29999923706055,47.72999954223633,47.25,40.978553771972656,21530800.0,1.0,0.39531504014848196,41.57086504665915,36.402086842378935,58.712176394291824,125.12225313239917,32.727574425986276,39.24849637349447,39.27553831736247,14.890000343322754,40.23502940964323 46044,2014-11-04,NKE,46.529998779296875,47.0099983215332,46.310001373291016,42.61140823364258,4441400.0,1.0,1.0295926276108247,43.30107569523018,38.03069119624931,66.88485507431565,132.85103846730976,55.56159897690209,40.308860524495444,38.26419811248779,14.890000343322754,40.23502940964323 46045,2014-11-04,PG,87.48999786376953,88.87000274658203,87.44000244140625,68.58280944824219,10594800.0,1.0,0.9683275074872171,68.5939021069454,62.33099871092571,66.59464119314865,215.33117871335514,28.265763221795275,65.1164161682129,64.52159951527914,14.890000343322754,40.23502940964323 46046,2014-11-04,TRV,100.23999786376953,101.43000030517578,99.81999969482422,82.16987609863281,2920600.0,1.0,1.5204189401533625,83.33390036737781,72.99768914067884,66.2041611128004,154.3934745053466,47.986131873208045,77.55830663045248,76.64725405375162,14.890000343322754,40.23502940964323 46047,2014-11-04,UNH,94.98999786376953,95.5999984741211,94.23999786376953,82.82691955566406,4437300.0,1.0,2.0851802000724433,85.31208912255353,70.56347850439958,65.22220475485611,140.14548864309376,37.05489573148506,76.923158009847,75.64462839762369,14.890000343322754,40.23502940964323 46048,2014-11-04,V,59.912498474121094,60.752498626708984,59.775001525878906,57.08124542236328,16644400.0,1.0,1.6648295465589342,57.07615228300176,44.144208663653515,68.34245170169561,260.55305788103846,58.96437445355311,50.28648541768392,50.354967244466145,14.890000343322754,40.23502940964323 46049,2014-11-04,VZ,50.40999984741211,50.91999816894531,50.130001068115234,32.46947479248047,14042000.0,1.0,0.23351018229906728,32.77225641238226,30.485462818269596,57.373213253468506,127.97282303551634,20.66638845010001,31.66334451039632,31.538862291971842,14.890000343322754,40.23502940964323 46050,2014-11-04,WBA,65.12000274658203,65.3499984741211,64.66000366210938,48.99709701538086,4208300.0,1.0,0.6121175268118151,49.02436971501327,44.40356264277481,55.7494506020559,191.45428089602183,37.93501762048469,46.19125010172526,46.35194683074951,14.890000343322754,40.23502940964323 46051,2014-11-04,WMT,76.48999786376953,77.37000274658203,76.27999877929688,63.890071868896484,6904900.0,1.0,0.05112018517272077,65.24157188595859,61.15420371828945,54.062077591854106,42.213967098683774,13.628895350708673,63.26211433410644,62.93698616027832,14.890000343322754,40.23502940964323 46052,2014-11-05,AAPL,27.274999618530273,27.325000762939453,27.032499313354492,24.288047790527344,149743600.0,2.0,0.5277042357972981,24.96260676702013,21.17887959162245,63.89422499100517,135.81011390863225,36.372543659924816,22.79787686665853,22.61492493947347,14.170000076293945,31.35915428204398 46053,2014-11-05,AMGN,161.30999755859375,161.30999755859375,158.80999755859375,123.61911010742188,4062900.0,2.0,4.92555717844283,131.96931035508152,95.48708536635401,67.21087364946315,131.17395865696457,53.067934279716376,111.86387659708659,109.31952730814616,14.170000076293945,31.35915428204398 46054,2014-11-05,AXP,91.76000213623047,92.44999694824219,91.76000213623047,80.75973510742188,3617600.0,2.0,1.1212336408058974,81.29059522065477,69.19149477568313,59.22552924402848,186.9875602065098,31.76929580140862,75.44970525105795,76.35644747416178,14.170000076293945,31.35915428204398 46055,2014-11-05,BA,126.01000213623047,126.25,124.19999694824219,108.6456298828125,3334000.0,2.0,0.012401781356629726,110.47125227799248,103.6312547410505,50.02143611688991,33.67671300360456,0.8553577775989231,107.93899408976237,109.12238133748373,14.170000076293945,31.35915428204398 46056,2014-11-05,CAT,99.44999694824219,99.63999938964844,98.44999694824219,77.35521697998047,3515600.0,2.0,0.3599349209699767,80.72478426091277,69.56456281550325,49.28450650207974,55.2210185515037,3.9644317890269405,75.3367436726888,78.66715138753256,14.170000076293945,31.35915428204398 46057,2014-11-05,CRM,63.970001220703125,64.01000213623047,61.59000015258789,61.90999984741211,4971200.0,2.0,1.6870520562761016,65.69683671737921,50.68316396926628,57.24636775610069,132.37564132353776,27.92966052197736,57.86600011189778,57.85466677347819,14.170000076293945,31.35915428204398 46058,2014-11-05,CSCO,24.969999313354492,25.170000076293945,24.84000015258789,18.9876708984375,21979600.0,2.0,0.08625022610203814,18.959714652258878,16.878285836022375,56.70486367563414,87.86318972438205,27.69203235610249,18.211687405904133,18.43808323542277,14.170000076293945,31.35915428204398 46059,2014-11-05,CVX,117.2699966430664,117.30000305175781,114.86000061035156,79.76715850830078,6603300.0,2.0,-0.30267306171786856,81.9235446022177,74.18019914167877,46.5589656537075,12.828466805086501,12.891422159833768,78.98822479248047,82.44405873616536,14.170000076293945,31.35915428204398 46060,2014-11-05,DIS,91.5999984741211,91.5999984741211,89.58999633789062,83.74877166748047,7021000.0,2.0,0.8799912473870393,86.07902861198167,74.70112885872146,56.19575324356128,108.58060092932293,0.6840924299713783,80.62552744547526,81.69386227925618,14.170000076293945,31.35915428204398 46061,2014-11-05,GS,191.5800018310547,191.8699951171875,189.61000061035156,160.38705444335938,3141100.0,2.0,1.9545335605662615,163.1776225948022,145.05206185344002,59.03050325367011,136.36297617668424,25.86137001320708,154.734966023763,153.13639094034832,14.170000076293945,31.35915428204398 46062,2014-11-05,HD,96.58999633789062,96.8499984741211,95.1500015258789,77.8442611694336,5002700.0,2.0,1.1790874034817875,80.9162847121865,71.37663368380959,59.373895828620654,89.77426131382653,24.566407317611002,75.85034993489583,74.37344449361166,14.170000076293945,31.35915428204398 46063,2014-11-05,HON,91.82855224609375,92.3719711303711,91.23746490478516,76.62037658691406,2912722.0,2.0,0.9394188956370328,78.96842747376306,66.55006160094396,56.568169556506206,121.71026885618306,23.622721919758067,72.80321528116862,74.04092419942221,14.170000076293945,31.35915428204398 46064,2014-11-05,IBM,155.95602416992188,156.34799194335938,154.45506286621094,104.6077651977539,4293516.0,2.0,-4.1176816860600525,123.01156553306457,97.30992341957214,29.36442339390399,-84.05800690939795,52.510307599724435,114.0674306233724,118.8500483194987,14.170000076293945,31.35915428204398 46065,2014-11-05,INTC,34.04999923706055,34.099998474121094,33.599998474121094,26.33486557006836,34705500.0,2.0,0.11452497393460348,27.141652618960013,23.63978105871333,52.65605668324612,49.258951666596154,11.242237731764163,25.749256579081216,26.33073174158732,14.170000076293945,31.35915428204398 46066,2014-11-05,JNJ,109.05000305175781,109.26000213623047,107.94999694824219,85.31488037109375,6966800.0,2.0,1.0531846944055872,86.66971759860367,74.34901714260728,59.81941724114316,122.11233293385074,33.00965219804799,81.18530629475912,81.44293162027995,14.170000076293945,31.35915428204398 46067,2014-11-05,JPM,60.79999923706055,61.22999954223633,60.38999938964844,47.49620819091797,14063800.0,2.0,0.37062806079533317,48.021909937585946,42.782465901647456,57.344560034880324,107.275434447924,18.189045516992806,45.75132942199707,45.76726131439209,14.170000076293945,31.35915428204398 46068,2014-11-05,KO,42.29999923706055,42.540000915527344,41.9900016784668,31.7591552734375,20676800.0,2.0,-0.14932191604223632,33.563623412821855,29.69197045924846,52.532653094269506,-6.078785232386068,12.645916031762164,31.82821407318115,31.436619408925374,14.170000076293945,31.35915428204398 46069,2014-11-05,MCD,95.0,95.06999969482422,94.38999938964844,74.9551773071289,4123800.0,2.0,0.21784063502514073,75.0918065004767,70.76670485206238,53.72299311574286,88.63098389843499,28.373815928130924,73.52906290690105,73.74329732259115,14.170000076293945,31.35915428204398 46070,2014-11-05,MMM,155.67999267578125,156.24000549316406,154.13999938964844,116.179443359375,2770400.0,2.0,2.8548329805189354,119.78458172288255,95.0439918855159,65.59669441738515,149.6734011164312,45.6973108699538,106.58796793619791,107.09621060689291,14.170000076293945,31.35915428204398 46071,2014-11-05,MRK,57.242366790771484,57.49045944213867,56.66030502319336,43.03104019165039,13287382.0,2.0,0.08920069902897154,43.642532160469635,38.20528239946689,54.69383381719111,82.14218772846398,10.713553601094125,41.570902760823564,42.296170171101885,14.170000076293945,31.35915428204398 46072,2014-11-05,MSFT,47.79999923706055,47.900001525878906,47.2599983215332,41.22835922241211,22449600.0,2.0,0.47760064557249393,41.747019475807456,36.318967157493326,59.57374244373386,130.56151657671052,34.48163519687139,39.2708932240804,39.341727066040036,14.170000076293945,31.35915428204398 46073,2014-11-05,NKE,47.41999816894531,47.41999816894531,46.85499954223633,42.942501068115234,6513800.0,2.0,1.0625809793741539,43.614825386304474,37.98227010319748,67.84449592421446,152.524170914934,59.06398030497926,40.518100357055665,38.40163275400798,14.170000076293945,31.35915428204398 46074,2014-11-05,PG,88.73999786376953,89.48999786376953,88.36000061035156,68.86135864257812,8462000.0,2.0,1.0744237439114954,69.12428491077937,62.22312414683784,67.34504928296099,211.11662563556163,33.58913384852052,65.23012262980143,64.62733866373698,14.170000076293945,31.35915428204398 46075,2014-11-05,TRV,101.58000183105469,101.69999694824219,100.81999969482422,82.46240997314453,1767700.0,2.0,1.601449564923513,83.91300857502644,72.99059783976848,66.82318428900393,148.77005631758072,49.46450034540972,77.7397699991862,76.79529202779135,14.170000076293945,31.35915428204398 46076,2014-11-05,UNH,95.56999969482422,96.01000213623047,95.0199966430664,83.5419921875,3454700.0,2.0,2.1749222134543515,86.0259657138224,70.65013978544518,66.31719440670759,137.08352211035736,39.16019091448776,77.14378534952799,75.87600657145182,14.170000076293945,31.35915428204398 46077,2014-11-05,V,61.040000915527344,63.084999084472656,61.0,58.622398376464844,21939600.0,2.0,1.981505202830128,58.42323508687118,43.67036575846573,70.8895161136495,252.71122083611485,66.92118007781512,50.5615114847819,50.51013946533203,14.170000076293945,31.35915428204398 46078,2014-11-05,VZ,50.689998626708984,50.97999954223633,49.93000030517578,32.475914001464844,11064100.0,2.0,0.25393541627111205,32.82519486582045,30.462845104577493,57.42089837631223,118.32440499469531,15.024558754859497,31.6810707728068,31.560804176330567,14.170000076293945,31.35915428204398 46079,2014-11-05,WBA,65.83999633789062,65.9800033569336,65.12000274658203,49.312530517578125,4810500.0,2.0,0.7105591786646883,49.43874133483695,44.30462376220895,56.65344860387658,188.23203995767437,42.43591018408309,46.29489237467448,46.39999408721924,14.170000076293945,31.35915428204398 46080,2014-11-05,WMT,77.87000274658203,78.2300033569336,77.30000305175781,64.25389862060547,5673800.0,2.0,0.13154205342058134,65.1589920295461,61.19212720263164,55.51821783832264,102.73068448571773,22.269225590972972,63.279204559326175,62.98494923909505,14.170000076293945,31.35915428204398 46081,2014-11-06,AAPL,27.149999618530273,27.197500228881836,26.950000762939453,24.357513427734375,139874000.0,3.0,0.5393797140487031,25.11957213513919,21.203781250786104,64.29387503299817,119.2048149143405,33.000668123731366,22.88192590077718,22.65929225285848,13.670000076293945,23.115158516246602 46082,2014-11-06,AMGN,159.97000122070312,160.94000244140625,159.47000122070312,124.71578216552734,3310900.0,3.0,4.926471939262228,133.19700243291965,96.03037870111356,68.07257192884137,120.66690970171474,53.067934279716376,112.39535395304362,109.74743169148763,13.670000076293945,23.115158516246602 46083,2014-11-06,AXP,92.12999725341797,92.19999694824219,91.11000061035156,80.02571868896484,6005800.0,3.0,1.2349983424615658,81.9044014986919,69.07489919100536,57.3668571420678,153.79488028701866,24.953475341920004,75.5976069132487,76.4211051940918,13.670000076293945,23.115158516246602 46084,2014-11-06,BA,124.4800033569336,124.80000305175781,123.37000274658203,108.96048736572266,2341900.0,3.0,0.08446787265162925,110.6822883550992,103.64168243957853,50.53587817938463,14.176755343294646,6.086685451502502,107.88586196899413,109.17059618631998,13.670000076293945,23.115158516246602 46085,2014-11-06,CAT,99.51000213623047,100.98999786376953,99.23999786376953,78.52243041992188,3427700.0,3.0,0.4617437312016648,81.05529739408651,69.86565978975138,51.56122472893777,85.9018318108413,4.127635259427978,75.39256998697917,78.62234408060709,13.670000076293945,23.115158516246602 46086,2014-11-06,CRM,62.08000183105469,63.45000076293945,61.880001068115234,63.09000015258789,3994200.0,3.0,1.738077737594871,66.28523508216324,50.69076551292954,58.99211209339824,126.37023767530397,27.929660521977347,58.1050001780192,58.025833447774254,13.670000076293945,23.115158516246602 46087,2014-11-06,CSCO,25.100000381469727,25.280000686645508,25.020000457763672,19.070720672607422,18373700.0,3.0,0.13830998686159646,19.112897299597357,16.80588626973858,57.452501112874785,96.4894229751905,30.36062078615091,18.234477933247884,18.441236559549967,13.670000076293945,23.115158516246602 46088,2014-11-06,CVX,116.9000015258789,118.55000305175781,116.36000061035156,80.7757568359375,6383800.0,3.0,-0.15933330086052422,82.24752051789444,74.13017952483015,48.707966896441086,56.656824610528886,18.614876528142894,78.93938624064127,82.35325635274252,13.670000076293945,23.115158516246602 46089,2014-11-06,DIS,91.29000091552734,92.0,91.1500015258789,84.66908264160156,9938800.0,3.0,0.9983405609485914,86.62815157481309,74.73088468006974,57.92605648857839,132.83708633964125,4.052532111702409,80.74608840942383,81.7613520304362,13.670000076293945,23.115158516246602 46090,2014-11-06,GS,190.3800048828125,191.44000244140625,189.77999877929688,161.36705017089844,1915400.0,3.0,2.1170932164490637,164.13304043506105,144.91868838573976,59.967155157378905,131.2992319877326,25.86137001320708,154.92956136067707,153.40622227986654,13.670000076293945,23.115158516246602 46091,2014-11-06,HD,96.3499984741211,97.51000213623047,96.01000213623047,79.07151794433594,4016900.0,3.0,1.2148575781378526,81.25505613876227,71.38083939956782,61.70795321397362,113.55411601453477,28.316770784278972,75.99637247721354,74.57104632059733,13.670000076293945,23.115158516246602 46092,2014-11-06,HON,92.3719711303711,92.4482421875,91.64741516113281,76.62037658691406,3165824.0,3.0,1.0128488809430678,79.42243318698107,66.64589109280408,56.568169556506206,118.21335011348084,24.11210642319245,72.91703872680664,74.07902323404947,13.670000076293945,23.115158516246602 46093,2014-11-06,IBM,154.1873779296875,154.4263916015625,153.011474609375,105.08942413330078,4254710.0,3.0,-3.973005263743346,121.45221902904147,97.3271777910269,30.580276916807506,-84.07580881689906,55.93717081695583,113.49758885701497,118.57654927571615,13.670000076293945,23.115158516246602 46094,2014-11-06,INTC,33.689998626708984,34.22999954223633,33.40999984741211,26.38167953491211,25240600.0,3.0,0.13709725856288557,27.189905703961642,23.624213635027616,52.8702202175694,50.44908260209716,13.817598799814453,25.74671891530355,26.329979546864827,13.670000076293945,23.115158516246602 46095,2014-11-06,JNJ,108.93000030517578,109.31999969482422,108.55000305175781,85.4638671875,6200300.0,3.0,1.1801854124700668,87.32004266130691,74.24200567853684,60.106971601549255,126.19951916848078,33.34109185215319,81.23522109985352,81.54685846964519,13.670000076293945,23.115158516246602 46096,2014-11-06,JPM,61.08000183105469,61.310001373291016,60.630001068115234,47.558345794677734,10421600.0,3.0,0.44395274752385916,48.2718216250897,42.6995479275226,57.54814631627362,112.68819407743061,18.994248704271204,45.789713287353514,45.83055826822917,13.670000076293945,23.115158516246602 46097,2014-11-06,KO,42.43000030517578,42.619998931884766,42.11000061035156,31.744136810302734,11528800.0,3.0,-0.1061461476340213,33.40653809925446,29.73045569041839,52.427306440710225,-2.535449430124929,14.086796481503294,31.840974426269533,31.469632975260417,13.670000076293945,23.115158516246602 46098,2014-11-06,MCD,94.73999786376953,94.93000030517578,94.41999816894531,74.97103881835938,3597300.0,3.0,0.29782723006593415,75.34609856330991,70.6660626915729,53.78097706980505,86.57358332385151,28.373815928130924,73.54226303100586,73.76315167744954,13.670000076293945,23.115158516246602 46099,2014-11-06,MMM,155.69000244140625,156.67999267578125,155.2100067138672,116.44807434082031,2067200.0,3.0,3.0022154238589422,120.9141819015703,95.21356925809768,65.92248051027819,138.75678599658033,46.92493635139851,106.92550938924154,107.28389129638671,13.670000076293945,23.115158516246602 46100,2014-11-06,MRK,56.8702278137207,57.156490325927734,56.479007720947266,42.807098388671875,14003481.0,3.0,0.17178841395910638,43.64954782758998,38.20187886918736,53.7717475364838,72.85501690445062,8.71488912034813,41.56175282796224,42.31818904876709,13.670000076293945,23.115158516246602 46101,2014-11-06,MSFT,47.86000061035156,48.86000061035156,47.790000915527344,41.95197296142578,33037800.0,3.0,0.59435085526394,42.16422985297436,36.1472657372356,61.95286439269021,167.28229768819958,43.39147532242306,39.34727427164714,39.41198584238688,13.670000076293945,23.115158516246602 46102,2014-11-06,NKE,47.42499923706055,47.54499816894531,47.27000045776367,42.906219482421875,5482000.0,3.0,1.0734231116191921,43.8687678627198,38.062598104077075,67.62235320628889,155.76123386545675,60.08912753063128,40.74260991414388,38.53454373677572,13.670000076293945,23.115158516246602 46103,2014-11-06,PG,89.08000183105469,89.19999694824219,88.56999969482422,68.78398132324219,6628900.0,3.0,1.1391308809474765,69.54672400583387,62.2553839958751,66.9131051487995,176.97917011827738,33.58913384852052,65.36454010009766,64.73102016448975,13.670000076293945,23.115158516246602 46104,2014-11-06,TRV,101.88999938964844,102.05000305175781,101.27999877929688,82.80364990234375,1289900.0,3.0,1.673906378512342,84.4678320092397,73.08741319950055,67.54063267927262,140.7471058632499,51.37947967863715,77.96212870279948,76.9465939839681,13.670000076293945,23.115158516246602 46105,2014-11-06,UNH,96.04000091552734,96.63999938964844,95.9000015258789,83.89952087402344,3743200.0,3.0,2.24896827627164,86.62474609223626,71.03415664824225,66.85693444833996,134.04617329564846,42.32849557584727,77.43533935546876,76.09467430114746,13.670000076293945,23.115158516246602 46106,2014-11-06,V,62.377498626708984,62.724998474121094,61.8849983215332,58.75394821166992,13212000.0,3.0,2.217525658810189,59.59499514716873,43.49424321037522,71.0948711608283,209.77642957016198,66.92118007781512,50.86989758809408,50.66151339213054,13.670000076293945,23.115158516246602 46107,2014-11-06,VZ,50.369998931884766,50.380001068115234,49.66999816894531,32.43720245361328,13293200.0,3.0,0.26395614087904207,32.91978645741083,30.45534476817511,57.02417245805704,81.73035425872136,8.006871584428145,31.707289123535155,31.58125022252401,13.670000076293945,23.115158516246602 46108,2014-11-06,WBA,65.66000366210938,66.7300033569336,65.54000091552734,50.056026458740234,5114800.0,3.0,0.8388985060077729,49.97563027160111,44.15075713379439,58.71021724537019,191.5360672358017,47.29940618030563,46.449103037516274,46.45682252248128,13.670000076293945,23.115158516246602 46109,2014-11-06,WMT,78.1500015258789,78.18000030517578,77.16999816894531,64.34485626220703,4621900.0,3.0,0.2003074651565413,65.15169144348731,61.19529341979394,55.87990749477605,91.61655933615901,20.324137716634322,63.32578887939453,63.03704694112142,13.670000076293945,23.115158516246602 46110,2014-11-07,AAPL,27.1875,27.329999923706055,27.137500762939453,24.42697525024414,134766000.0,4.0,0.5479215051974613,25.266989457976575,21.25164762698436,64.69807933636217,117.65790945032431,35.728968124725554,22.94687163035075,22.703850332895914,13.119999885559082,43.0558943593837 46111,2014-11-07,AMGN,162.07000732421875,162.25,158.32000732421875,124.63803100585938,3633300.0,4.0,4.864844130138536,134.2244428158553,96.78092904083417,67.94161917763344,109.25303648174068,55.190582212499514,112.8928700764974,110.11544787089029,13.119999885559082,43.0558943593837 46112,2014-11-07,AXP,91.70999908447266,92.4800033569336,91.2300033569336,80.61993408203125,3669200.0,4.0,1.3574579737758796,82.58597616914949,69.02860207792082,58.45863914247543,150.41212633391638,26.699412718245718,75.71855926513672,76.4975538889567,13.119999885559082,43.0558943593837 46113,2014-11-07,BA,124.93000030517578,124.94000244140625,124.16999816894531,108.84678649902344,2366700.0,4.0,0.13089715854319195,110.84337861087715,103.80024931881036,50.34229895066592,31.263058114961765,5.086901774875486,107.78401260375976,109.18604698181153,13.119999885559082,43.0558943593837 46114,2014-11-07,CAT,101.26000213623047,101.83000183105469,100.9000015258789,79.18388366699219,2708200.0,4.0,0.58901193293066,81.39385855948936,70.25342766487589,52.80331247574502,112.4903865131022,8.846730004569707,75.44805068969727,78.58212521870931,13.119999885559082,43.0558943593837 46115,2014-11-07,CRM,63.61000061035156,64.63999938964844,63.45000076293945,63.970001220703125,3639500.0,4.0,1.8284474849438936,66.90554484550223,50.99045582588448,60.24447292664623,141.33614887045994,34.30227836295417,58.35200017293294,58.20016682942708,13.119999885559082,43.0558943593837 46116,2014-11-07,CSCO,25.299999237060547,25.399999618530273,25.15999984741211,19.123567581176758,34001900.0,4.0,0.18173707432989517,19.286733331308543,16.782290754689992,57.93071419864574,103.0401309574342,33.234024342523675,18.247541364034017,18.45351260503133,13.119999885559082,43.0558943593837 46117,2014-11-07,CVX,118.75,119.7300033569336,118.36000061035156,80.95973205566406,7366600.0,4.0,-0.030538219403126732,82.58719076945346,74.12511544392544,49.09423877424812,96.87109556148123,23.675424010504738,78.8787343343099,82.27272783915201,13.119999885559082,43.0558943593837 46118,2014-11-07,DIS,89.38999938964844,90.0199966430664,88.6500015258789,82.82845306396484,16176300.0,4.0,0.9328564322073021,86.84176563604485,74.86054835931647,53.54964961320002,59.44811566157316,15.169671190137073,80.7847412109375,81.78267262776693,13.119999885559082,43.0558943593837 46119,2014-11-07,GS,191.25,191.47999572753906,189.3000030517578,161.12210083007812,1981400.0,4.0,2.200788233426323,164.94722101959172,144.9772479745489,59.6147464410292,117.65158522396872,22.853459954740273,155.08698628743488,153.66691767374675,13.119999885559082,43.0558943593837 46120,2014-11-07,HD,97.16999816894531,97.75,96.69000244140625,79.36408996582031,3429600.0,4.0,1.2523771915835198,81.61375838011452,71.43663453370385,62.24291823099293,116.68996994988129,29.67582855412127,76.12668177286784,74.76355107625325,13.119999885559082,43.0558943593837 46121,2014-11-07,HON,92.19083404541016,92.45777893066406,91.64741516113281,76.66791534423828,2480675.0,4.0,1.0626293243632148,79.76090217604848,67.01016792282847,56.665478529251764,110.90034910585788,24.177043206112412,73.00867869059245,74.1163377126058,13.119999885559082,43.0558943593837 46122,2014-11-07,IBM,154.32122802734375,155.07647705078125,153.7762908935547,105.4864730834961,3655561.0,4.0,-3.7827049566278674,119.69343811422274,97.61524947733,31.584522231588863,-74.62708924817755,50.70227523633957,112.91835810343424,118.31042149861653,13.119999885559082,43.0558943593837 46123,2014-11-07,INTC,33.97999954223633,34.0,33.189998626708984,26.194456100463867,27604500.0,4.0,0.13828453227791826,27.266319470160063,23.694285006768645,51.89893323429578,35.836885399371205,16.805489968555676,25.73484058380127,26.328173446655274,13.119999885559082,43.0558943593837 46124,2014-11-07,JNJ,109.0,109.02999877929688,107.91999816894531,84.82881927490234,6652600.0,4.0,1.2155789004048785,87.79749029534314,74.31100732428577,58.26824329988301,110.3018015455055,26.325607462194355,81.26396764119467,81.63656667073568,13.119999885559082,43.0558943593837 46125,2014-11-07,JPM,61.06999969482422,61.54999923706055,60.86000061035156,47.74476623535156,12384600.0,4.0,0.5112127196011116,48.56360761421268,42.636893255538304,58.16779724303831,122.0624525603453,21.472730134594194,45.82376670837402,45.893619028727215,13.119999885559082,43.0558943593837 46126,2014-11-07,KO,42.45000076293945,42.459999084472656,42.13999938964844,31.766664505004883,11803800.0,4.0,-0.06931225488628812,33.121205174745036,29.854403078733966,52.57488196874625,-5.8704381427936205,14.086796481503292,31.84397659301758,31.50004113515218,13.119999885559082,43.0558943593837 46127,2014-11-07,MCD,94.4000015258789,95.0999984741211,94.05999755859375,75.31949615478516,4674600.0,4.0,0.3848979142137239,75.67600133489739,70.55791590143073,55.0606462055926,88.51614100962243,21.758625481782275,73.55282287597656,73.79273961385091,13.119999885559082,43.0558943593837 46128,2014-11-07,MMM,156.14999389648438,156.6199951171875,155.47999572753906,116.82115936279297,1882800.0,4.0,3.113234486076337,121.72192651764824,96.10124166472481,66.3798913506512,125.90084618793581,46.92493635139851,107.27698084513347,107.47111485799154,13.119999885559082,43.0558943593837 46129,2014-11-07,MRK,56.66984558105469,56.889312744140625,56.35496139526367,42.86489486694336,11122424.0,4.0,0.23914673117151608,43.73720997715391,38.16333819484316,53.9788950373569,67.81105827647532,7.298157370889578,41.56054916381836,42.33005593617757,13.119999885559082,43.0558943593837 46130,2014-11-07,MSFT,48.91999816894531,48.91999816894531,48.290000915527344,41.93474578857422,28000600.0,4.0,0.6776743407461225,42.548386552263324,36.16367895371812,61.8632008248737,165.36313100321536,43.90114327642287,39.41245613098145,39.47924658457438,13.119999885559082,43.0558943593837 46131,2014-11-07,NKE,47.375,47.375,46.77000045776367,42.5343017578125,4909800.0,4.0,1.0400162672654716,44.01809167197356,38.21216612526765,65.35317791900236,121.56802351505873,44.60497149045079,40.8073169708252,38.660879071553545,13.119999885559082,43.0558943593837 46132,2014-11-07,PG,88.73999786376953,89.19999694824219,88.25,68.96192932128906,5975700.0,4.0,1.1910410892278662,69.96297263665848,62.23254127935714,67.41038833385213,152.56239142725522,27.98747841055629,65.49849090576171,64.83165283203125,13.119999885559082,43.0558943593837 46133,2014-11-07,TRV,102.04000091552734,102.47000122070312,101.69999694824219,83.17742156982422,1434600.0,4.0,1.7414152244164285,85.01440038234404,73.21767435520479,68.316973491307,134.80532404756056,53.633250013454045,78.17798741658528,77.09133580525716,13.119999885559082,43.0558943593837 46134,2014-11-07,UNH,95.5,95.72000122070312,93.01000213623047,81.63218688964844,6155400.0,4.0,2.1004823577735294,86.79492725582509,71.58079448489758,60.49719293552128,88.64268510213124,13.376158710293096,77.63910725911458,76.27106691996256,13.119999885559082,43.0558943593837 46135,2014-11-07,V,62.529998779296875,63.10749816894531,62.2599983215332,59.30369186401367,9507600.0,4.0,2.421025217285681,60.69022488224847,43.51376223933356,71.95028750298577,182.91970492931964,68.08093081173507,51.186976369222,50.81778182983398,13.119999885559082,43.0558943593837 46136,2014-11-07,VZ,50.33000183105469,50.869998931884766,50.119998931884766,32.8113899230957,14008700.0,4.0,0.2986488014179933,33.078156499999835,30.420839662414714,59.80135224351484,121.23911867023486,18.07607565848728,31.74257780710856,31.607082176208497,13.119999885559082,43.0558943593837 46137,2014-11-07,WBA,66.69999694824219,67.04000091552734,66.0999984741211,50.258819580078125,4773800.0,4.0,0.9460663931666886,50.455449788023834,43.96609142596542,59.25571809788181,182.61894671617415,49.195920867835206,46.61783409118652,46.51952050526937,13.119999885559082,43.0558943593837 46138,2014-11-07,WMT,77.83999633789062,79.08000183105469,77.61000061035156,65.13873291015625,9498800.0,4.0,0.31522998512617306,65.24440904141665,61.14226850985288,58.897491252473,135.11852358759094,28.71605282886985,63.388636652628584,63.097414080301924,13.119999885559082,43.0558943593837 46197,2014-11-10,AAPL,27.2549991607666,27.332500457763672,27.167499542236328,24.386640548706055,108782000.0,0.0,0.5451520889639916,25.376315933053895,21.354097503835753,64.26109860341711,107.76071542773688,35.78172291404381,23.015232594807944,22.745951302846272,12.670000076293945,20.24821544282771 46198,2014-11-10,AMGN,161.00999450683594,163.1999969482422,160.5,127.3315658569336,3160900.0,0.0,4.975989291963344,135.26908994186107,98.08151278030691,70.00923119240102,112.70615928787483,56.70842605254439,113.5058364868164,110.51617151896158,12.670000076293945,20.24821544282771 46199,2014-11-10,AXP,92.20999908447266,92.43000030517578,91.8499984741211,80.7422866821289,2938700.0,0.0,1.4476928442005743,83.14115033946128,69.31405748524575,58.68401079941346,142.40375930935267,26.699412718245718,75.8557871500651,76.58577105204265,12.670000076293945,20.24821544282771 46200,2014-11-10,BA,124.87000274658203,124.98999786376953,123.80000305175781,109.01294708251953,2622700.0,0.0,0.17903664949447773,110.91268399664128,104.15852037957941,50.62820630974969,36.633875133137174,7.548364734316013,107.68538284301758,109.21803499857585,12.670000076293945,20.24821544282771 46201,2014-11-10,CAT,101.86000061035156,102.55000305175781,101.86000061035156,79.53399658203125,3308100.0,0.0,0.7099403356795051,81.53395103552903,70.98665519616041,53.45681528022782,124.54553032594848,12.780374139213743,75.529359181722,78.54671185811361,12.670000076293945,20.24821544282771 46202,2014-11-10,CRM,64.05000305175781,64.54000091552734,63.130001068115234,64.44999694824219,2566000.0,0.0,1.9167032426427681,67.35037442809657,51.66762598389073,60.91794089057027,127.23459840924666,30.97330071080031,58.59266675313314,58.380500094095865,12.670000076293945,20.24821544282771 46203,2014-11-10,CSCO,25.040000915527344,25.229999542236328,24.8799991607666,18.9876708984375,32152700.0,0.0,0.20284930692181646,19.391004434785756,16.845624288358778,56.24891517236814,82.84909928166246,20.80149598826241,18.25307782491048,18.46489741007487,12.670000076293945,20.24821544282771 46204,2014-11-10,CVX,119.58000183105469,119.66999816894531,117.30999755859375,80.36004638671875,6114600.0,0.0,0.022879448824610904,82.76718204552942,74.346515769412,47.87841525304047,81.79281895092717,16.7690159413785,78.8189910888672,82.1798194885254,12.670000076293945,20.24821544282771 46205,2014-11-10,DIS,90.23999786376953,90.41999816894531,88.94999694824219,82.6259765625,8155700.0,0.0,0.8547683889773907,86.90687082490916,75.33566839017874,53.09317782985439,62.40791839501783,11.642194024842665,80.81388397216797,81.79034156799317,12.670000076293945,20.24821544282771 46206,2014-11-10,GS,190.50999450683594,191.8699951171875,190.50999450683594,162.04295349121094,1553900.0,0.0,2.3147393765795243,165.79524371622892,145.23006908894683,60.51710534791304,120.18092986402242,24.422220898655556,155.31143646240236,153.95461095174153,12.670000076293945,20.24821544282771 46207,2014-11-10,HD,97.63999938964844,98.16999816894531,97.0,79.77860260009766,3662300.0,0.0,1.3005673303042755,81.92799550286706,71.7368291736466,63.00051945181407,117.81192787732545,32.08458254834004,76.2697240193685,74.96525586446127,12.670000076293945,20.24821544282771 46208,2014-11-10,HON,92.3529052734375,92.83912658691406,91.8952865600586,77.06404113769531,1917515.0,0.0,1.1211211387788325,79.86119631104155,67.82969648070649,57.48654758172707,111.63249188247258,26.852526787651115,73.10744806925456,74.16235682169597,12.670000076293945,20.24821544282771 46209,2014-11-10,IBM,154.78012084960938,157.23709106445312,154.50286865234375,106.41065979003906,5186277.0,0.0,-3.5167772299427753,118.06179801892141,98.02439353991649,33.88744718894027,-61.81706344887544,34.643441038769794,112.37898432413736,118.06508305867513,12.670000076293945,20.24821544282771 46210,2014-11-10,INTC,33.43000030517578,33.4900016784668,33.08000183105469,25.944826126098633,30653600.0,0.0,0.1177253381477037,27.27825602097339,23.837969221641355,50.616345690109036,17.27710931382435,18.319001936411674,25.698108291625978,26.319236278533936,12.670000076293945,20.24821544282771 46211,2014-11-10,JNJ,108.06999969482422,108.91999816894531,107.19999694824219,85.31488037109375,7573300.0,0.0,1.2682301946322525,88.24109204215283,74.62788073616748,59.25514326717897,104.05906820989733,18.696320915955724,81.32355092366537,81.74540812174479,12.670000076293945,20.24821544282771 46212,2014-11-10,JPM,61.25,61.93000030517578,61.20000076293945,48.102046966552734,10801000.0,0.0,0.5865845199329343,48.90429144549846,42.58903054546833,59.34434807552579,134.90422584634993,25.339106567393966,45.875644302368165,45.96559187571208,12.670000076293945,20.24821544282771 46213,2014-11-10,KO,42.25,42.56999969482422,42.09000015258789,31.819204330444336,9088900.0,0.0,-0.03547269751456028,32.88779591775923,29.961706264247614,52.92718944856315,-3.594559470785186,16.257175625721878,31.847479756673177,31.522630977630616,12.670000076293945,20.24821544282771 46214,2014-11-10,MCD,95.55999755859375,95.69000244140625,94.9800033569336,75.32743835449219,5123900.0,0.0,0.4493629514660995,75.95823023488076,70.6225826008126,55.089964235496424,116.13662224839904,28.237216535861403,73.52351913452148,73.82075831095378,12.670000076293945,20.24821544282771 46215,2014-11-10,MMM,156.25,157.7100067138672,156.0500030517578,117.64947509765625,1463500.0,0.0,3.2308132460240415,122.35015540897267,97.32066063106639,67.38534627206813,121.56683477524507,50.11730440988854,107.66178334554037,107.67733624776204,12.670000076293945,20.24821544282771 46216,2014-11-10,MRK,55.57251739501953,56.479007720947266,55.0572509765625,42.48203659057617,15299228.0,0.0,0.25865362168560324,43.90828931166446,38.1851284282037,52.370765373547876,39.39885527519908,6.349724130336115,41.546101633707686,42.33757368723551,12.670000076293945,20.24821544282771 46217,2014-11-10,MSFT,48.650001525878906,49.150001525878906,48.54999923706055,42.115657806396484,36370100.0,0.0,0.7496652172237361,42.88808636526112,36.275372649631464,62.453538234516465,164.74521442214052,45.89727378667129,39.48280741373698,39.54210300445557,12.670000076293945,20.24821544282771 46218,2014-11-10,NKE,47.02000045776367,47.53499984741211,47.02000045776367,43.069480895996094,5898200.0,0.0,1.0446831293817382,44.13113713511955,38.53317064991463,67.0015196798469,127.9190599959741,46.37905249338312,40.89560839335124,38.79741535186768,12.670000076293945,20.24821544282771 46219,2014-11-10,PG,88.91999816894531,89.5,88.26000213623047,69.20951080322266,5927100.0,0.0,1.2378884522316582,70.32998202605452,62.38505093292986,68.1004386866678,141.98171002879124,30.891607089508987,65.64427769978842,64.93858693440755,12.670000076293945,20.24821544282771 46220,2014-11-10,TRV,102.11000061035156,103.11000061035156,102.11000061035156,83.6811752319336,2025300.0,0.0,1.8146470599293139,85.5417259564513,73.45980297421275,69.33939091071679,132.6073158704344,56.88846308177844,78.42770105997721,77.24568570454916,12.670000076293945,20.24821544282771 46221,2014-11-10,UNH,93.68000030517578,95.0,93.5,82.62633514404297,4087700.0,0.0,2.039515389411619,86.86260397069391,72.45492761499945,62.13112617778679,86.59251000256403,13.376158710293096,77.87862930297851,76.46909370422364,12.670000076293945,20.24821544282771 46222,2014-11-10,V,62.994998931884766,63.099998474121094,62.13249969482422,58.782142639160156,13145200.0,0.0,2.5112670959629497,61.49420033914724,43.78882578389964,69.91952361624601,152.5019500458652,66.00707123839041,51.4945795694987,50.9744810740153,12.670000076293945,20.24821544282771 46223,2014-11-10,VZ,50.720001220703125,51.04999923706055,50.150001525878906,32.721065521240234,17367600.0,0.0,0.3152208902800666,33.195501459596414,30.455100499632106,58.85167143883003,115.75084407665271,21.452185822419658,31.77528107961019,31.633535226186115,12.670000076293945,20.24821544282771 46224,2014-11-10,WBA,66.80000305175781,68.18000030517578,66.80000305175781,50.90469741821289,5954200.0,0.0,1.070771472550753,51.01850733615244,43.93551182888662,60.95527467940817,192.78205512081877,55.492236800051664,46.822614415486655,46.59920775095622,12.670000076293945,20.24821544282771 46225,2014-11-10,WMT,78.5999984741211,80.12999725341797,78.41999816894531,65.69281005859375,12640500.0,0.0,0.4458765184805671,65.57514787090253,60.96699843036699,60.83167779168246,173.55085015977951,36.99233941452466,63.4812557220459,63.17376925150553,12.670000076293945,20.24821544282771 46226,2014-11-11,AAPL,27.174999237060547,27.4375,27.100000381469727,24.58159637451172,109769200.0,1.0,0.5523217906805158,25.470965773718685,21.514369767052802,65.42862882812973,104.3020667727517,38.063694558716975,23.085332361857095,22.786913681030274,12.920000076293945,9.658317507196669 46227,2014-11-11,AMGN,163.0800018310547,163.86000061035156,161.52000427246094,126.80852508544922,3015700.0,1.0,4.964638353879039,135.78788145950602,99.9614250285311,69.11380769804113,105.75067572458235,57.770754817543434,114.0912582397461,110.90273310343424,12.920000076293945,9.658317507196669 46228,2014-11-11,AXP,92.27999877929688,92.58999633789062,91.48999786376953,80.16553497314453,2719800.0,1.0,1.4558830725151921,83.48849855259206,69.75315870448802,57.1715046661206,123.49219924316753,22.51205970048264,75.98569793701172,76.6562437693278,12.920000076293945,9.658317507196669 46229,2014-11-11,BA,124.58000183105469,125.7300033569336,124.44999694824219,109.64270782470703,3053500.0,1.0,0.26494979534882646,111.15370527912195,104.24805482219641,51.71812397929601,74.65550025701016,1.8985056443910437,107.6480349222819,109.23414293924968,12.920000076293945,9.658317507196669 46230,2014-11-11,CAT,102.30999755859375,102.80000305175781,101.5999984741211,79.78302001953125,2464400.0,1.0,0.8164594401330874,81.69469849674782,71.63763411433617,53.9262175157426,119.91532127619796,10.932430494266603,75.6395627339681,78.49948870340982,12.920000076293945,9.658317507196669 46231,2014-11-11,CRM,64.44999694824219,64.73999786376953,63.45000076293945,64.05999755859375,2026800.0,1.0,1.932895657134111,67.47806594882316,52.6739340969532,60.06272789564732,116.01759356551287,32.09777366404592,58.8103333791097,58.541833368937176,12.920000076293945,9.658317507196669 46232,2014-11-11,CSCO,25.200000762939453,25.209999084472656,25.020000457763672,18.9876708984375,19801700.0,1.0,0.21707855687933986,19.480545778065512,16.913872938365152,56.24891517236814,86.49838348156737,20.801495988262424,18.252574475606284,18.47378470102946,12.920000076293945,9.658317507196669 46233,2014-11-11,CVX,117.94999694824219,118.66999816894531,117.30000305175781,80.71440887451172,3957000.0,1.0,0.0927383964756956,82.77483100442673,74.92902794332717,48.655698996398776,77.32761410435829,16.702705143380648,78.79900080362955,82.09054565429688,12.920000076293945,9.658317507196669 46234,2014-11-11,DIS,90.01000213623047,90.02999877929688,89.12999725341797,82.81005096435547,5896800.0,1.0,0.798531345694812,86.949623230135,75.8303816526775,53.46622829418276,60.85011877990982,11.642194024842663,80.84302724202475,81.79049491882324,12.920000076293945,9.658317507196669 46235,2014-11-11,GS,191.80999755859375,192.67999267578125,190.52999877929688,162.11056518554688,1620100.0,1.0,2.3830320668992044,166.5220260545615,145.61680451184472,60.58399885814354,113.88753873914698,27.686901974506352,155.54546254475912,154.20623245239258,12.920000076293945,9.658317507196669 46236,2014-11-11,HD,98.45999908447266,98.75,97.87999725341797,79.7623519897461,3818400.0,1.0,1.322205511891596,82.11771516867806,72.20055417946647,62.94929370853086,121.5365082256682,35.35331766756745,76.44310938517252,75.16803741455078,12.920000076293945,9.658317507196669 46237,2014-11-11,HON,92.66751861572266,93.04886627197266,92.22896575927734,76.83428192138672,1295405.0,1.0,1.1358433790994553,79.82202823633382,68.72372447973062,56.84034975143306,106.03686159111888,28.339169603025756,73.20938644409179,74.19101028442383,12.920000076293945,9.658317507196669 46238,2014-11-11,IBM,156.50096130371094,156.69215393066406,155.44932556152344,106.28702545166016,3696982.0,1.0,-3.278214630844303,116.07314500462003,98.76008634913974,33.73032101148911,-57.54178658562639,34.643441038769794,111.83139419555664,117.79635200500488,12.920000076293945,9.658317507196669 46239,2014-11-11,INTC,33.36000061035156,33.540000915527344,33.20000076293945,25.983835220336914,19676600.0,1.0,0.10338794470118273,27.313629627269528,23.910193920093754,50.81285025112729,27.15963450836207,17.28226025877734,25.66474304199219,26.307849089304607,12.920000076293945,9.658317507196669 46240,2014-11-11,JNJ,108.87999725341797,109.4000015258789,108.55000305175781,85.38545989990234,6221100.0,1.0,1.3006587186796708,88.4285679741642,75.37336378853112,59.39937153030414,115.38134712883551,22.051198748324182,81.38418070475261,81.83556811014812,12.920000076293945,9.658317507196669 46241,2014-11-11,JPM,61.709999084472656,61.88999938964844,61.290000915527344,47.66709518432617,12539800.0,1.0,0.6042547681072321,49.12906711616994,42.62678577384471,57.31424849731169,122.18357143305843,25.33910656739396,45.915338134765626,46.02414347330729,12.920000076293945,9.658317507196669 46242,2014-11-11,KO,42.380001068115234,42.709999084472656,42.36000061035156,31.90928840637207,8563700.0,1.0,-0.0013697824340503928,32.727115915268485,30.037566282302315,53.53937232177119,9.005035103402308,19.039722107183294,31.843727429707844,31.540884844462077,12.920000076293945,9.658317507196669 46243,2014-11-11,MCD,95.22000122070312,95.41999816894531,94.93000030517578,75.3511962890625,3429000.0,1.0,0.49664402157010556,76.2127303813077,70.6880508686923,55.180447157118344,111.24196823360545,27.28240481310677,73.53223164876302,73.84315325419108,12.920000076293945,9.658317507196669 46244,2014-11-11,MMM,157.9499969482422,158.0,156.64999389648438,117.23902893066406,1806600.0,1.0,3.2533728281486702,122.7424536236404,98.63944792665258,66.3679146922374,112.11872984106971,50.95623637933845,108.04558944702148,107.84951731363932,12.920000076293945,9.658317507196669 46245,2014-11-11,MRK,56.98473358154297,57.20419692993164,56.49809265136719,42.88656234741211,13942173.0,1.0,0.3032590393381298,44.12700013209858,38.18601447056255,53.87281881551945,76.6439753522672,1.160304867375323,41.54826889038086,42.354104359944664,12.920000076293945,9.658317507196669 46246,2014-11-11,MSFT,48.849998474121094,48.95000076293945,48.650001525878906,42.09842300415039,23445200.0,1.0,0.7961502761968404,43.16319937231703,36.44303880212144,62.35840916767372,150.16651353922657,45.8972737866713,39.554880650838214,39.600106430053714,12.920000076293945,9.658317507196669 46247,2014-11-11,NKE,47.599998474121094,47.650001525878906,47.290000915527344,43.0332145690918,4563200.0,1.0,1.033541241664139,44.1341430913968,38.97419583682585,66.7788043314155,122.5277487672526,47.66679286709259,40.98148155212402,38.922645060221356,12.920000076293945,9.658317507196669 46248,2014-11-11,PG,89.37999725341797,89.79000091552734,89.16999816894531,69.3797378540039,6343900.0,1.0,1.2740646016305135,70.6676039792898,62.57015160542702,68.5737295429042,142.41253160281934,33.65628789458329,65.81365509033203,65.03991171518962,12.920000076293945,9.658317507196669 46249,2014-11-11,TRV,102.91000366210938,103.5999984741211,102.87000274658203,83.64054107666016,1595300.0,1.0,1.848101219982496,85.96746391537285,73.78645759341622,69.15317791002477,128.56881614250335,59.2309729781242,78.67145614624023,77.3877799987793,12.920000076293945,9.658317507196669 46250,2014-11-11,UNH,95.05000305175781,95.75,94.72000122070312,83.44606018066406,2291400.0,1.0,2.033898076500577,86.69668796909947,73.74316646205288,63.4216636013889,95.91083556846299,18.30428626281711,78.15303268432618,76.66819140116374,12.920000076293945,9.658317507196669 46251,2014-11-11,V,62.29499816894531,62.470001220703125,62.040000915527344,58.66936111450195,8467600.0,1.0,2.544354177336082,62.10652899871207,44.28090653290413,69.48083351823351,128.98187265063694,64.43364719839929,51.77931569417318,51.113129425048825,12.920000076293945,9.658317507196669 46252,2014-11-11,VZ,50.939998626708984,50.95000076293945,50.33000183105469,32.65010452270508,9159700.0,1.0,0.3189517532913584,33.27621965694078,30.528569695476204,58.10178753769666,109.83290321663632,21.45218582241966,31.800514793395998,31.659018262227377,12.920000076293945,9.658317507196669 46253,2014-11-11,WBA,67.79000091552734,68.11000061035156,67.12000274658203,50.69440841674805,3851500.0,1.0,1.139497167420842,51.43252863676727,44.03293957917511,60.11075346395992,172.43160524621706,55.49223680005165,47.02864621480306,46.6714064280192,12.920000076293945,9.658317507196669 46254,2014-11-11,WMT,79.4000015258789,79.41999816894531,78.8499984741211,65.33720397949219,5602400.0,1.0,0.514786263163451,65.74046266326381,60.88685819855259,58.98869611626076,142.12793681322455,36.99233941452466,63.551270421346025,63.23606611887614,12.920000076293945,9.658317507196669 46255,2014-11-12,AAPL,27.344999313354492,27.857500076293945,27.342500686645508,24.92892074584961,187769600.0,2.0,0.5793516003864454,25.551551514302655,21.750435561503007,67.39187627647885,118.27862770789336,46.233129403124714,23.17868576049805,22.828570461273195,13.020000457763672,11.68820382007477 46256,2014-11-12,AMGN,161.77000427246094,163.07000732421875,161.0399932861328,126.42591094970703,3528900.0,2.0,4.868646168154015,135.70577780506096,102.50508111217536,68.45128085340403,93.76596419068021,54.817211568597415,114.70644404093424,111.28551012674967,13.020000457763672,11.68820382007477 46257,2014-11-12,AXP,91.16000366210938,91.66999816894531,91.0999984741211,79.99950408935547,3825500.0,2.0,1.4324640290689103,83.5136482297124,70.65601882351027,56.73603333229928,100.97233080046392,17.9960303358365,76.15289154052735,76.710009765625,13.020000457763672,11.68820382007477 46258,2014-11-12,BA,124.51000213623047,126.19000244140625,124.47000122070312,110.08876037597656,3075000.0,2.0,0.3648238334231735,111.24363980001455,104.71588702493663,52.48665968901587,88.51425657176098,1.5385437958681245,107.70410486857097,109.24898935953776,13.020000457763672,11.68820382007477 46259,2014-11-12,CAT,102.16999816894531,103.22000122070312,101.5199966430664,80.14095306396484,2808700.0,2.0,0.9191632612394898,81.72747768216757,72.46859241670938,54.606929574517586,115.84434896845805,13.383139830045184,75.79825108846029,78.45411224365235,13.020000457763672,11.68820382007477 46260,2014-11-12,CRM,63.790000915527344,63.93000030517578,63.2599983215332,63.77000045776367,2364200.0,2.0,1.9004210489669973,67.40618440982225,53.8138156664717,59.421042246242685,97.95578925530876,29.94795969447778,59.045000076293945,58.68866672515869,13.020000457763672,11.68820382007477 46261,2014-11-12,CSCO,24.90999984741211,25.190000534057617,24.8799991607666,18.95747184753418,42258800.0,2.0,0.22334395883235558,19.53699170490366,17.019747339285797,55.86323946689431,80.41197433952476,14.68702412471328,18.254587745666505,18.482043806711832,13.020000457763672,11.68820382007477 46262,2014-11-12,CVX,117.86000061035156,118.70999908447266,117.37999725341797,80.17606353759766,4923900.0,2.0,0.10346941523511077,82.5084997314647,75.7664399963185,47.54147854047058,73.06109494512242,16.90459101248702,78.79900080362955,81.97719319661458,13.020000457763672,11.68820382007477 46263,2014-11-12,DIS,89.7699966430664,90.12000274658203,89.33000183105469,82.73643493652344,5262500.0,2.0,0.7394984081883109,86.60164679960037,76.89804726167891,53.29088597239476,59.8387535964929,10.769875393738495,80.91695963541666,81.78758074442545,13.020000457763672,11.68820382007477 46264,2014-11-12,GS,190.66000366210938,190.88999938964844,189.3300018310547,160.67428588867188,2322200.0,2.0,2.2948056887163375,166.8157504137326,146.41632050911898,58.409308622446574,84.50703069929084,19.51137057866246,155.81243693033855,154.44219716389975,13.020000457763672,11.68820382007477 46265,2014-11-12,HD,98.30000305175781,98.69999694824219,97.61000061035156,80.04678344726562,4629400.0,2.0,1.346780323001255,81.90096661076673,73.28205417170396,63.48685085018221,111.99918803819749,32.18743919515283,76.64548161824544,75.31302324930827,13.020000457763672,11.68820382007477 46266,2014-11-12,HON,91.86668395996094,92.64845275878906,91.83808898925781,76.8580551147461,1899368.0,2.0,1.1363302508539732,79.37100741975046,70.11754696257377,56.89221695038577,91.88653191101152,23.34512692656478,73.35067469278971,74.22124837239583,13.020000457763672,11.68820382007477 46267,2014-11-12,IBM,155.14340209960938,155.8317413330078,154.64627075195312,105.38883209228516,3533597.0,2.0,-3.125598792630754,114.08407236953207,99.53889897446209,32.59450479185111,-60.22947907239672,37.47323961366878,111.31118342081706,117.50500119527182,13.020000457763672,11.68820382007477 46268,2014-11-12,INTC,33.22999954223633,33.41999816894531,33.0,26.038442611694336,22864200.0,2.0,0.0953328791211554,27.28439015025051,24.11914054280369,51.094659033320674,22.763890073039022,20.269516179150816,25.654638862609865,26.298276392618813,13.020000457763672,11.68820382007477 46269,2014-11-12,JNJ,108.66999816894531,109.0,108.38999938964844,85.2600326538086,4895900.0,2.0,1.3012377681033058,88.57533274200304,76.0529379794325,59.015329458890044,103.0338248634934,20.28264274360453,81.5004753112793,81.92026303609212,13.020000457763672,11.68820382007477 46270,2014-11-12,JPM,60.41999816894531,60.84000015258789,60.22999954223633,47.03795623779297,17219600.0,2.0,0.5610251631857821,49.09056792713231,43.05597290538722,54.52331832978751,70.70289860390218,8.336772947165025,45.9461477915446,46.067966016133624,13.020000457763672,11.68820382007477 46271,2014-11-12,KO,42.5099983215332,42.88999938964844,42.310001373291016,32.05939865112305,12768800.0,2.0,0.037339242152572893,32.652578638270306,30.073070432469443,54.55808849153227,16.137114241214576,22.575492619133993,31.84297644297282,31.562758255004884,13.020000457763672,11.68820382007477 46272,2014-11-12,MCD,94.93000030517578,95.37999725341797,94.83000183105469,75.50167846679688,2725700.0,2.0,0.5400321103703476,76.41168758226267,70.87638385938773,55.76442256339103,108.53740429337145,25.28817908347436,73.5623280843099,73.86543884277344,13.020000457763672,11.68820382007477 46273,2014-11-12,MMM,156.64999389648438,157.8699951171875,156.5,117.66436767578125,1500700.0,2.0,3.2679023969092498,122.91941620083549,100.21311935214302,66.90361549897071,103.52651602979545,49.56545944425366,108.50575942993164,108.02718048095703,13.020000457763672,11.68820382007477 46274,2014-11-12,MRK,56.564884185791016,56.82251739501953,56.393131256103516,42.843223571777344,6988902.0,2.0,0.3312931361453124,44.28062674597827,38.363228921135985,53.68518119324567,67.72261664870547,0.06700796223294032,41.56271591186523,42.3640562693278,13.020000457763672,11.68820382007477 46275,2014-11-12,MSFT,48.560001373291016,48.91999816894531,48.52000045776367,42.02088165283203,22722100.0,2.0,0.8173116217122285,43.31240830216054,36.772788002160745,61.91944049304812,133.85566421653354,42.61968450023571,39.63757870992025,39.6496390024821,13.020000457763672,11.68820382007477 46276,2014-11-12,NKE,47.224998474121094,47.959999084472656,47.1150016784668,43.45501708984375,5018400.0,2.0,1.046681659020436,44.11400109370599,39.47646712223639,68.05635694368448,122.1686280877903,51.05390567771584,41.10409240722656,39.055206616719566,13.020000457763672,11.68820382007477 46277,2014-11-12,PG,89.5999984741211,89.87999725341797,89.41999816894531,69.23275756835938,6298700.0,2.0,1.2761635608331119,70.85871255898896,62.933135814424126,67.67684349706201,131.3366199433701,34.52520335846205,65.99349021911621,65.13558781941732,13.020000457763672,11.68820382007477 46278,2014-11-12,TRV,102.69000244140625,103.1500015258789,102.13999938964844,83.73804473876953,1466300.0,2.0,1.8610288315886407,86.14332204518587,74.51005625071258,69.3574494373138,110.86898965861369,46.54958235436922,78.94121220906575,77.53257598876954,13.020000457763672,11.68820382007477 46279,2014-11-12,UNH,95.2300033569336,95.97000122070312,94.5199966430664,83.43737030029297,2897700.0,2.0,2.005625512378259,86.02411455844882,75.5947491195297,63.39796992680874,90.30850497143602,19.736118650793404,78.46697006225585,76.8507901509603,13.020000457763672,11.68820382007477 46280,2014-11-12,V,62.212501525878906,63.040000915527344,62.084999084472656,59.30490493774414,10897200.0,2.0,2.5919802677037254,62.62482744117473,44.988600293200264,70.5577001026489,121.21555417912393,66.52370772142851,52.111548614501956,51.2597074508667,13.020000457763672,11.68820382007477 46281,2014-11-12,VZ,50.349998474121094,51.02000045776367,50.29999923706055,32.785579681396484,9888700.0,2.0,0.32904715146315766,33.341074153259285,30.65080263964843,59.13027765460439,106.84300021730895,22.864752752319493,31.842173512776693,31.68760986328125,13.020000457763672,11.68820382007477 46282,2014-11-12,WBA,67.33000183105469,67.61000061035156,66.68000030517578,50.649349212646484,3743800.0,2.0,1.1767618959244004,51.774142966738204,44.178742851743245,59.926714426470035,145.16587390300472,47.4335881318119,47.23893381754557,46.73762194315592,13.020000457763672,11.68820382007477 46283,2014-11-12,WMT,78.83000183105469,79.44000244140625,78.6500015258789,65.49430847167969,6791200.0,2.0,0.5754414213298062,66.03009652841914,60.92800131093634,59.548795841957684,128.78471504680343,33.61585210585284,63.636169815063475,63.29560616811116,13.020000457763672,11.68820382007477 46284,2014-11-13,AAPL,27.950000762939453,28.362499237060547,27.899999618530273,25.28072166442871,238091600.0,3.0,0.6219903952234844,25.58009905151946,22.102277619317938,69.22320694616307,139.22972311527656,54.02702078783679,23.278411229451496,22.875941721598306,13.789999961853027,123.11688025286256 46285,2014-11-13,AMGN,162.11000061035156,162.35000610351562,159.5800018310547,125.58268737792969,3636900.0,3.0,4.670689769986595,134.89688884516752,105.72619922856295,66.98729762340761,80.30703397459938,45.9346527337935,115.33552169799805,111.65864117940266,13.789999961853027,123.11688025286256 46286,2014-11-13,AXP,91.69999694824219,91.69999694824219,90.94000244140625,79.58006286621094,3638000.0,3.0,1.3643317005445539,83.16825785096428,71.94777226988533,55.6286850613606,88.89051184925256,16.1189196376439,76.30435562133789,76.75141207377116,13.789999961853027,123.11688025286256 46287,2014-11-13,BA,125.73999786376953,128.9600067138672,125.73999786376953,112.4152603149414,5813900.0,3.0,0.6245049258099726,111.79755761635997,104.94369070517322,56.244615700924115,171.2927918744061,19.103094358789455,107.85221633911132,109.27695948282877,13.789999961853027,123.11688025286256 46288,2014-11-13,CAT,103.05999755859375,103.18000030517578,100.68000030517578,78.67805480957031,3924100.0,3.0,0.8724559866989097,81.55341304199453,73.2550548229957,51.39639174658391,89.37432624290214,7.08387353731167,75.91332397460937,78.37920608520508,13.789999961853027,123.11688025286256 46289,2014-11-13,CRM,64.0,64.22000122070312,62.72999954223633,63.15999984741211,3025400.0,3.0,1.804659742608962,67.16423705568474,54.98476311216195,58.071033143383296,84.71392457970153,23.93380559263877,59.262333424886066,58.818166732788086,13.789999961853027,123.11688025286256 46290,2014-11-13,CSCO,24.93000030517578,25.889999389648438,24.8799991607666,19.387807846069336,57138800.0,3.0,0.2600363168401465,19.636197125016633,17.136465419233854,59.914863498341006,113.40426149535126,32.852456334462815,18.270190493265787,18.49660104115804,13.789999961853027,123.11688025286256 46291,2014-11-13,CVX,117.08999633789062,117.47000122070312,115.63999938964844,79.3582534790039,11019900.0,3.0,0.0454593606974214,82.27457075465189,76.36768617283833,45.89000997196284,30.643058590576917,5.064047664384265,78.78400802612305,81.85180053710937,13.789999961853027,123.11688025286256 46292,2014-11-13,DIS,90.0999984741211,90.70999908447266,90.02999877929688,83.27942657470703,5098800.0,3.0,0.7281357712142409,85.94610724259162,78.3588648338244,54.431185522583526,74.7240475210726,5.019852820678325,81.03046595255533,81.79755109151205,13.789999961853027,123.11688025286256 46293,2014-11-13,GS,190.83999633789062,191.19000244140625,189.1999969482422,160.7249755859375,1749600.0,3.0,2.203574448739971,166.34194143447934,148.38214303817693,58.46374270201831,80.17049757297188,20.865452657065372,156.01970825195312,154.67802454630535,13.789999961853027,123.11688025286256 46294,2014-11-13,HD,98.9000015258789,99.36000061035156,98.33999633789062,80.46131134033203,3182800.0,3.0,1.3837539206337652,81.68457182985875,74.32094422238734,64.26844174252587,120.24540977529354,36.09335628835449,76.82861963907878,75.43095423380534,13.789999961853027,123.11688025286256 46295,2014-11-13,HON,92.51497650146484,93.23954010009766,92.22896575927734,76.89766693115234,2536687.0,3.0,1.126921987573212,78.81037063546165,71.52353591971413,56.9813281658937,92.83559517855703,27.881563280909095,73.5075449625651,74.2382822672526,13.789999961853027,123.11688025286256 46296,2014-11-13,IBM,154.87571716308594,155.64053344726562,154.68450927734375,105.95508575439453,3388726.0,3.0,-2.925237387450366,112.0536855165101,100.53912301620475,34.04298650028515,-56.23474636347085,37.47323961366878,110.81544926961263,117.22276560465495,13.789999961853027,123.11688025286256 46297,2014-11-13,INTC,33.349998474121094,33.86000061035156,33.34000015258789,26.2724609375,26449300.0,3.0,0.10660364428231262,27.175390832642076,24.464573271056654,52.3060595798969,51.20541912421298,10.854636709052048,25.664476712544758,26.29053726196289,13.789999961853027,123.11688025286256 46298,2014-11-13,JNJ,109.05000305175781,109.48999786376953,108.5,85.51089477539062,4860000.0,3.0,1.3068743120445703,88.4216694042985,77.17013815185383,59.5563500038915,100.48879652375567,23.892834540270638,81.6368911743164,82.00589434305827,13.789999961853027,123.11688025286256 46299,2014-11-13,JPM,60.5,60.630001068115234,59.9900016784668,46.78163528442383,12240400.0,3.0,0.5003151099080725,48.87330251914887,43.6732474686441,53.426823675260124,54.94507919525014,4.893010904726976,45.98213577270508,46.10648797353109,13.789999961853027,123.11688025286256 46300,2014-11-13,KO,42.650001525878906,43.08000183105469,42.630001068115234,32.11946487426758,12007700.0,3.0,0.0720329146333647,32.67984591781206,30.063068472751908,54.96682547787829,29.82690800864313,26.211704596190412,31.84622999827067,31.58575693766276,13.789999961853027,123.11688025286256 46301,2014-11-13,MCD,95.5,96.22000122070312,95.18000030517578,75.62049102783203,4099800.0,3.0,0.5773493402494694,76.51586800977542,71.21334951952146,56.23022515156923,124.47416853819834,34.502853275767094,73.59823277791341,73.89310735066732,13.789999961853027,123.11688025286256 46302,2014-11-13,MMM,158.0,159.07000732421875,157.47999572753906,118.16439056396484,2375100.0,3.0,3.281932774945318,122.94141494138597,101.92982300417066,67.53253502840441,103.40986110140535,53.2490600816875,108.99528172810872,108.19819018046061,13.789999961853027,123.11688025286256 46303,2014-11-13,MRK,56.774810791015625,57.20419692993164,56.46946716308594,43.00935745239258,6965951.0,3.0,0.3627345969276945,44.29645109214246,38.78876657448352,54.31616412574599,74.53666203178362,4.09601136433093,41.57932968139649,42.36996421813965,13.789999961853027,123.11688025286256 46304,2014-11-13,MSFT,48.810001373291016,49.650001525878906,48.709999084472656,42.73588943481445,26210400.0,3.0,0.8816145887361202,43.44668331160552,37.23032093033785,64.31560949564016,146.0254329875433,49.43794657587112,39.74813003540039,39.716543960571286,13.789999961853027,123.11688025286256 46305,2014-11-13,NKE,48.09000015258789,48.275001525878906,47.779998779296875,43.595619201660156,5417400.0,3.0,1.0562649845695944,44.180474921790044,39.82182152596386,68.47441122096583,129.0301069161349,54.26892137764824,41.207200368245445,39.187096786499026,13.789999961853027,123.11688025286256 46306,2014-11-13,PG,88.94000244140625,89.83999633789062,88.45999908447266,68.55186462402344,10191600.0,3.0,1.2089486237846074,70.77368769487818,63.55868115582984,63.6851198138892,103.47498536667905,17.04521638627286,66.15293210347494,65.21838003794352,13.789999961853027,123.11688025286256 46307,2014-11-13,TRV,103.30000305175781,103.5199966430664,102.73999786376953,83.87617492675781,1420100.0,3.0,1.8609679288222623,86.14492455383947,75.43634909728357,69.65197216449455,109.52486736466123,48.76053162523003,79.21638463338216,77.67698173522949,13.789999961853027,123.11688025286256 46308,2014-11-13,UNH,95.63999938964844,96.73999786376953,95.4000015258789,83.62921142578125,2767700.0,3.0,1.9759220774224957,85.68423812410632,76.85114700772962,63.707613089394414,95.77263732662664,24.67532973705888,78.7867207845052,77.0371654510498,13.789999961853027,123.11688025286256 46309,2014-11-13,V,63.099998474121094,63.099998474121094,62.397499084472656,59.06248092651367,12473200.0,3.0,2.580417251936879,62.99731302864919,45.75325955741039,69.58879347448146,109.7509815628601,66.74360374086031,52.43797175089518,51.397546704610185,13.789999961853027,123.11688025286256 46310,2014-11-13,VZ,50.65999984741211,51.290000915527344,50.63999938964844,33.03072738647461,11267100.0,3.0,0.3527627686528376,33.39635092096739,30.823257385917373,60.92578153805109,122.04176377163873,28.189453580978007,31.894981384277344,31.71901143391927,13.789999961853027,123.11688025286256 46311,2014-11-13,WBA,67.37999725341797,67.55999755859375,66.55999755859375,50.54218673706055,4206500.0,3.0,1.1839989427573698,51.98788656892465,44.483757641890776,59.47869003887188,128.30177221756423,45.23908198168801,47.427625020345054,46.80392920176188,13.789999961853027,123.11688025286256 46312,2014-11-13,WMT,80.95999908447266,83.05999755859375,80.86000061035156,68.58712768554688,22812400.0,3.0,0.8631261529500591,67.04288379776816,60.669391898032636,68.35130963940131,266.69689385328803,55.05135763109592,63.82113138834635,63.40559050242106,13.789999961853027,123.11688025286256 46313,2014-11-14,AAPL,28.287500381469727,28.547500610351562,27.802499771118164,25.58547019958496,176254400.0,4.0,0.6726190732396269,25.652087335494446,22.4096945477453,70.69791934756762,137.24255707977815,56.496534465061266,23.390377362569172,22.92835496266683,13.3100004196167,24.35598159485701 46314,2014-11-14,AMGN,161.10000610351562,161.27999877929688,156.6199951171875,123.10770416259766,4505700.0,4.0,4.264933933504324,133.6928202809347,108.84299972638952,62.90245883483083,61.29640060582366,29.795373279043634,115.83154551188152,111.99246673583984,13.3100004196167,24.35598159485701 46315,2014-11-14,AXP,91.06999969482422,91.23999786376953,90.3499984741211,79.23052978515625,2361600.0,4.0,1.267520750641694,82.95191925429987,72.87104140854194,54.7081971341435,72.3239871834972,9.266871422701508,76.40659408569336,76.77755037943523,13.3100004196167,24.35598159485701 46316,2014-11-14,BA,128.52999877929688,129.77999877929688,127.8499984741211,112.70387268066406,6235600.0,4.0,0.8438651165318163,112.52926414354603,104.76605064527233,56.68427560069404,201.83118021784182,23.42571049218674,107.9464714050293,109.30756594340006,13.3100004196167,24.35598159485701 46317,2014-11-14,CAT,101.0,101.69999694824219,100.6500015258789,78.85702514648438,2660500.0,4.0,0.8401962858104213,81.51083364650512,73.7870858176062,51.75537087310203,73.66083606035457,6.857234193696553,76.03487752278646,78.30380770365397,13.3100004196167,24.35598159485701 46318,2014-11-14,CRM,63.189998626708984,63.93000030517578,62.380001068115234,63.90999984741211,3150500.0,4.0,1.768896214919792,67.12900817872386,55.84799186705251,59.24862013953511,79.085863927674,20.012885931995434,59.44400011698405,58.95483341217041,13.3100004196167,24.35598159485701 46319,2014-11-14,CSCO,25.760000228881836,26.34000015258789,25.649999618530273,19.87099266052246,48667000.0,4.0,0.32436517151099764,19.85260503414433,17.151835464207725,63.77711521432622,159.518918866615,41.423499505370884,18.29560801188151,18.51696360905965,13.3100004196167,24.35598159485701 46320,2014-11-14,CVX,115.69999694824219,116.3499984741211,115.41999816894531,80.00480651855469,4891700.0,4.0,0.05106871302439231,82.08157249005926,76.94222359148371,47.384812144288645,24.19112010043041,3.6452207523148763,78.77693735758463,81.73218663533528,13.3100004196167,24.35598159485701 46321,2014-11-14,DIS,90.68000030517578,90.8499984741211,90.37999725341797,83.5647201538086,4281100.0,4.0,0.7336940389125601,85.49151306303888,79.45492172089668,55.02792173524024,78.16236809328227,3.6550222119937983,81.10255788167318,81.80399335225424,13.3100004196167,24.35598159485701 46322,2014-11-14,GS,190.36000061035156,190.83999633789062,189.6199951171875,160.50534057617188,1691600.0,4.0,2.089464280472413,166.17851330227796,149.64979938082752,58.12276487690564,76.4295570172393,20.865452657065376,156.07349700927733,154.89446945190429,13.3100004196167,24.35598159485701 46323,2014-11-14,HD,98.9000015258789,99.0,98.0199966430664,79.84359741210938,4085500.0,4.0,1.347676238799508,81.36929198249183,75.28641556755699,62.21545853579181,100.28012536029101,32.1484043712958,76.95594863891601,75.53319931030273,13.3100004196167,24.35598159485701 46324,2014-11-14,HON,92.61031341552734,92.77238464355469,92.07643127441406,76.68374633789062,1414037.0,4.0,1.0896435346848108,78.65771436939303,72.20939073314602,56.330788765241735,80.78696132513214,25.827421448219784,73.64170252482096,74.24950612386068,13.3100004196167,24.35598159485701 46325,2014-11-14,IBM,154.9713134765625,157.25621032714844,154.579345703125,106.8467788696289,5207406.0,4.0,-2.663790825624247,107.9146715341497,103.59427850857492,36.27380057779783,-47.47628753327461,25.02781544741324,110.31151428222657,116.94321632385254,13.3100004196167,24.35598159485701 46326,2014-11-14,INTC,33.75,33.970001220703125,33.349998474121094,26.48307228088379,18104600.0,4.0,0.13102006438754188,27.113944482214638,24.742439985863978,53.38115770750974,60.92941206653854,8.58307242635338,25.66816037495931,26.27791274388631,13.3100004196167,24.35598159485701 46327,2014-11-14,JNJ,108.91999816894531,109.05999755859375,108.01000213623047,84.7974624633789,5650700.0,4.0,1.2394852738660802,88.2402294886618,78.09324295396515,57.329892660644994,83.09845439406283,18.172046779273565,81.71607513427735,82.0669158935547,13.3100004196167,24.35598159485701 46328,2014-11-14,JPM,60.25,60.619998931884766,60.18000030517578,46.820472717285156,6803400.0,4.0,0.4501467994497119,48.727446489194335,44.13600413336425,53.5731703738522,57.436531191686164,4.8930109047269745,45.98161799112956,46.13459866841634,13.3100004196167,24.35598159485701 46329,2014-11-14,KO,42.70000076293945,42.970001220703125,42.5,32.07441711425781,10939500.0,4.0,0.09480012544080552,32.66033607522961,30.071318854885135,54.585905284181415,23.187844670765283,22.020349634469376,31.839474296569826,31.60601765314738,13.3100004196167,24.35598159485701 46330,2014-11-14,MCD,95.37999725341797,97.18000030517578,95.2699966430664,76.19864654541016,7793400.0,4.0,0.6461276745740889,76.7798763589432,71.35880619720913,58.43355083524082,144.78243320247503,43.07941461949416,73.6338727315267,73.92596206665038,13.3100004196167,24.35598159485701 46331,2014-11-14,MMM,158.52999877929688,158.8800048828125,157.7100067138672,118.53746795654297,1786300.0,4.0,3.28528545258726,122.97556716488486,103.49631851626748,68.00185776816716,97.38027955023135,53.249060081687524,109.45992940266927,108.37666130065918,13.3100004196167,24.35598159485701 46332,2014-11-14,MRK,56.51717758178711,56.82251739501953,56.078243255615234,42.669857025146484,7472869.0,4.0,0.3561518372825532,44.24956984903528,39.20044159505652,52.795613596039324,60.10216540055922,0.3079109394510515,41.55934422810872,42.377743530273435,13.3100004196167,24.35598159485701 46333,2014-11-14,MSFT,49.7400016784668,50.04999923706055,49.38999938964844,42.71002960205078,29081700.0,4.0,0.9198846236627602,43.590028985574804,37.59952980653945,64.16455019166392,145.351618152536,52.728057584891566,39.84834378560384,39.779141680399576,13.3100004196167,24.35598159485701 46334,2014-11-14,NKE,47.89500045776367,47.939998626708984,47.505001068115234,43.314414978027344,6406800.0,4.0,1.0293038345012917,44.11032681591756,40.2693271147465,66.66920526592048,104.67864875131251,45.358768694157206,41.285967636108396,39.31407407124837,13.3100004196167,24.35598159485701 46335,2014-11-14,PG,88.69999694824219,88.88999938964844,87.93000030517578,68.17273712158203,7559400.0,4.0,1.1122663666568826,70.67096616395837,64.08492372861976,61.59255784048813,77.38194320107286,8.708969420306795,66.28079566955566,65.28883838653564,13.3100004196167,24.35598159485701 46336,2014-11-14,TRV,103.13999938964844,103.30000305175781,102.08999633789062,83.22616577148438,1704600.0,4.0,1.7878600190681482,86.06302303303781,76.2649570084661,66.53866403076306,92.09641375888623,38.03774622815664,79.43224283854167,77.79937985738118,13.3100004196167,24.35598159485701 46337,2014-11-14,UNH,96.0199966430664,96.12000274658203,94.87000274658203,82.94026947021484,2709600.0,4.0,1.8751741922988856,85.5307552744313,77.60895648704332,61.76640183663269,80.15494627853039,19.274805967527666,79.05095011393229,77.2071376800537,13.3100004196167,24.35598159485701 46338,2014-11-14,V,62.78499984741211,62.790000915527344,62.182498931884766,58.572872161865234,8532800.0,4.0,2.5028943352594126,63.21668961845795,46.55158621467193,67.64795674728828,95.16076287313626,62.65094536809325,52.730298360188804,51.52898775736491,13.3100004196167,24.35598159485701 46339,2014-11-14,VZ,51.2599983215332,51.72999954223633,51.18000030517578,33.22427749633789,12742100.0,4.0,0.38276318668339115,33.48976625895624,30.951123099564274,62.27926711037929,142.26598776410233,35.89787229808869,31.945308939615884,31.753107102711997,13.3100004196167,24.35598159485701 46340,2014-11-14,WBA,66.80000305175781,67.0999984741211,66.66999816894531,50.519527435302734,3135300.0,4.0,1.174368548622951,52.107806522143676,44.88934161018054,59.38158092634611,112.40519938281072,45.239081981688,47.59027620951335,46.88149954477946,13.3100004196167,24.35598159485701 46341,2014-11-14,WMT,82.58000183105469,83.1500015258789,82.0999984741211,68.60364532470703,10636600.0,4.0,1.0800016244037778,67.81896908537662,60.625982544262044,68.38931333987688,245.20731223195244,55.43382297648056,63.976597468058266,63.50771840413412,13.3100004196167,24.35598159485701 46400,2014-11-17,AAPL,28.5674991607666,29.31999969482422,28.325000762939453,25.542896270751953,186986800.0,0.0,0.7012240309437807,25.72290931608129,22.667389908772225,70.21171492062948,151.98590972926175,64.91006176398548,23.500924364725748,22.977307001749676,13.989999771118164,14.160358153918375 46401,2014-11-17,AMGN,156.91000366210938,160.1999969482422,156.66000366210938,124.24761962890625,2662400.0,0.0,3.9893642534188274,132.6183684122148,111.64706890467971,63.9498600266269,57.40995953546691,29.79537327904363,116.40549112955729,112.34153162638346,13.989999771118164,14.160358153918375 46402,2014-11-17,AXP,90.23999786376953,90.26000213623047,89.6500015258789,78.75865936279297,2620600.0,0.0,1.1395849499236874,82.76053607215427,73.59721005211331,53.47251257097162,52.695743869741655,1.6589184519817537,76.49689025878907,76.7995999654134,13.989999771118164,14.160358153918375 46403,2014-11-17,BA,128.6999969482422,129.1699981689453,127.55000305175781,112.31906127929688,3752900.0,0.0,0.9754146115292457,113.06036173552792,104.65749486237246,55.90940976219125,172.8892754650665,20.89928117304267,108.0307985941569,109.33233833312988,13.989999771118164,14.160358153918375 46404,2014-11-17,CAT,101.25,102.08000183105469,100.44999694824219,79.13716125488281,2477000.0,0.0,0.8276937449203388,81.2306206925551,74.66413715046247,52.32553229627366,72.48840109272435,9.45223941033024,76.15006637573242,78.24157257080078,13.989999771118164,14.160358153918375 46405,2014-11-17,CRM,63.72999954223633,64.0999984741211,62.45000076293945,62.5099983215332,3334100.0,0.0,1.609036962216635,66.84443028695561,56.780569713044386,56.20065018100101,66.69655614206043,21.305545238848286,59.584333419799805,59.00000006357829,13.989999771118164,14.160358153918375 46406,2014-11-17,CSCO,26.110000610351562,26.549999237060547,26.0,19.98423957824707,33224000.0,0.0,0.3801027442880063,20.01871836059628,17.252983642882725,64.60400514202165,168.4368616486369,44.93009542729013,18.332350222269692,18.542210578918457,13.989999771118164,14.160358153918375 46407,2014-11-17,CVX,115.95999908447266,116.1500015258789,115.2699966430664,79.61274719238281,5713700.0,0.0,0.0236061372551859,81.65254837015264,77.73470901510127,46.57766106657069,18.30714239030089,2.6350258617395412,78.74816513061523,81.61535161336263,13.989999771118164,14.160358153918375 46408,2014-11-17,DIS,90.5,90.77999877929688,90.05000305175781,83.2057876586914,4148400.0,0.0,0.7010548297903654,85.15205681792958,80.24441229828136,54.10577021902368,67.15372047847238,6.709851838268918,81.15931040445963,81.80276603698731,13.989999771118164,14.160358153918375 46409,2014-11-17,GS,189.52000427246094,191.19000244140625,189.22000122070312,160.46307373046875,1593400.0,0.0,1.9728784540474749,165.92147879172643,150.9282602829806,58.055358131599654,74.03514153004573,17.844968335596032,156.14249420166016,155.10571797688803,13.989999771118164,14.160358153918375 46410,2014-11-17,HD,98.16999816894531,98.94999694824219,97.80000305175781,79.67293548583984,8581600.0,0.0,1.2904380581864956,81.13208396540307,76.02589714421606,61.65258423800896,89.97543144457345,29.392040725625616,77.08517456054688,75.63421719868978,13.989999771118164,14.160358153918375 46411,2014-11-17,HON,91.69508361816406,92.1431655883789,91.69508361816406,76.4777603149414,1826679.0,0.0,1.0315872460078026,78.29094594786352,73.09350916077906,55.69737978376635,67.4283317102949,20.648250374512028,73.7626553853353,74.26231460571289,13.989999771118164,14.160358153918375 46412,2014-11-17,IBM,156.9407196044922,157.71510314941406,156.52008056640625,106.8467788696289,5019649.0,0.0,-2.428597185155084,107.10970871370047,104.15252502043039,36.27380057779783,-38.30616807188335,21.683226855024344,109.79960530598959,116.6725020090739,13.989999771118164,14.160358153918375 46413,2014-11-17,INTC,33.81999969482422,34.25,33.7599983215332,26.709299087524414,17646300.0,0.0,0.16670321497821305,27.058086875827545,25.02184152230478,54.52032579270519,87.07439490279859,2.8485897086159713,25.677318318684897,26.271771272023518,13.989999771118164,14.160358153918375 46414,2014-11-17,JNJ,108.0,108.69000244140625,107.61000061035156,84.9072036743164,5233000.0,0.0,1.1813166907085133,87.96385107094628,79.08306207602638,57.582225869438865,74.20650429899939,13.594851391261676,81.80597330729167,82.13486239115397,13.989999771118164,14.160358153918375 46415,2014-11-17,JPM,60.0,60.529998779296875,59.88999938964844,46.89814376831055,9017600.0,0.0,0.4119072463296689,48.56909240528926,44.58562637522832,53.87304092611274,52.43309918139078,0.4827125036791456,45.986796061197914,46.164132563273114,13.989999771118164,14.160358153918375 46416,2014-11-17,KO,42.75,42.9900016784668,42.72999954223633,32.21704864501953,10664000.0,0.0,0.12293535430579539,32.60060302145393,30.103278242278982,55.59386213977714,34.959114771154155,22.443921749331103,31.822460238138834,31.63225746154785,13.989999771118164,14.160358153918375 46417,2014-11-17,MCD,96.05999755859375,96.08000183105469,95.5999984741211,76.00856018066406,3596500.0,0.0,0.6774869709503974,76.98493620093893,71.50064348045754,57.449939539066385,122.17249053844934,43.07941461949417,73.69010492960612,73.95669568379721,13.989999771118164,14.160358153918375 46418,2014-11-17,MMM,158.08999633789062,159.16000366210938,158.08999633789062,118.4180908203125,1674300.0,0.0,3.2409500814383563,122.65123670738033,105.39443361122319,67.67802827923396,92.66854297515297,54.142071010675,109.9163688659668,108.55774485270182,13.989999771118164,14.160358153918375 46419,2014-11-17,MRK,56.975189208984375,57.156490325927734,56.593509674072266,42.951568603515625,8982722.0,0.0,0.3694084126181494,44.15998421227473,39.68082427466374,53.90333089572655,76.67434484749408,3.42063486742893,41.55645472208659,42.38639373779297,13.989999771118164,14.160358153918375 46420,2014-11-17,MSFT,49.40999984741211,49.709999084472656,49.13999938964844,42.60667037963867,30318600.0,0.0,0.9311400734708357,43.68124406109293,37.97176726092855,63.547421411270584,122.19116743121548,46.364951838289784,39.945112228393555,39.84102160135905,13.989999771118164,14.160358153918375 46421,2014-11-17,NKE,47.685001373291016,48.095001220703125,47.52000045776367,43.568397521972656,5931000.0,0.0,1.0167111838564935,44.15278269311137,40.55161603430562,67.47047989803409,103.17293035549088,47.19634045570004,41.38937810262044,39.44264691670735,13.989999771118164,14.160358153918375 46422,2014-11-17,PG,88.0,88.18000030517578,87.37000274658203,67.96383666992188,9475800.0,0.0,1.0071783358214503,70.58031185319288,64.50833408186571,60.4601908050611,57.13761906437805,0.6151201241233586,66.40732663472494,65.35440743764242,13.989999771118164,14.160358153918375 46423,2014-11-17,TRV,102.20999908447266,102.87000274658203,102.04000091552734,83.48615264892578,1643300.0,0.0,1.7309469629704495,85.82722048372617,77.27671170621525,67.14627899961064,84.65735589547687,37.22448314680484,79.6502680460612,77.9286688486735,13.989999771118164,14.160358153918375 46424,2014-11-17,UNH,95.19999694824219,96.69000244140625,94.83999633789062,84.12628936767578,3297600.0,0.0,1.8694824314747365,85.4597963695,78.37145057874218,63.73433227420107,85.45303045270553,23.104127511529487,79.38174794514974,77.39673182169597,13.989999771118164,14.160358153918375 46425,2014-11-17,V,62.14500045776367,62.85749816894531,62.040000915527344,58.7988395690918,9876800.0,0.0,2.4316598850457467,63.37608993563153,47.38902351346514,68.07309133625562,88.15018535335902,59.870852219682725,53.03172340393066,51.662863413492836,13.989999771118164,14.160358153918375 46426,2014-11-17,VZ,51.40999984741211,51.47999954223633,51.13999938964844,33.15976333618164,6887100.0,0.0,0.3967593853366509,33.56833938139552,31.060929837049297,61.54418602950896,123.46222281252678,34.49484854883554,31.98561757405599,31.78857307434082,13.989999771118164,14.160358153918375 46427,2014-11-17,WBA,66.9000015258789,67.0,66.0999984741211,50.232696533203125,4678900.0,0.0,1.1305591530666916,52.084303827861085,45.414922933003176,58.138596166982076,93.58085900379734,34.38248158825411,47.74637006123861,46.954539934794106,13.989999771118164,14.160358153918375 46428,2014-11-17,WMT,82.58000183105469,83.72000122070312,82.52999877929688,69.10808563232422,7993400.0,0.0,1.2778508459577296,68.63706430044662,60.50500570687758,69.54467626653066,228.36959941321416,57.86118469925478,64.14805157979329,63.61577288309733,13.989999771118164,14.160358153918375 46429,2014-11-18,AAPL,28.485000610351562,28.922500610351562,28.47249984741211,25.874534606933594,176896000.0,1.0,0.7420996453538997,25.91366585801942,22.777850636731557,71.77586073613375,142.28543498445475,64.91006176398548,23.628996340433755,23.030968189239502,13.859999656677246,36.33155121610296 46430,2014-11-18,AMGN,158.91000366210938,162.38999938964844,158.3699951171875,126.66793060302734,3135600.0,1.0,3.9210724820177063,132.3870836226462,113.33822460489287,66.05492950247177,66.85912064661946,35.79815455338552,117.10107625325521,112.70539817810058,13.859999656677246,36.33155121610296 46431,2014-11-18,AXP,90.20999908447266,90.93000030517578,90.02999877929688,79.15189361572266,2175500.0,1.0,1.0577327393393006,82.71223513055492,74.07718518804859,54.3611844228646,59.35168275916909,8.19878526723257,76.64922866821288,76.81789372762044,13.859999656677246,36.33155121610296 46432,2014-11-18,BA,128.5500030517578,131.3300018310547,128.0399932861328,114.27820587158203,5701200.0,1.0,1.223649657860193,113.85167913570683,104.24029092654902,58.87054780813274,201.11391669956876,31.665112175438033,108.2656463623047,109.37715479532878,13.859999656677246,36.33155121610296 46433,2014-11-18,CAT,101.69999694824219,102.44999694824219,101.30999755859375,79.40171813964844,2761200.0,1.0,0.8295701524672978,81.12734498907732,75.24597120354964,52.86968703421913,79.36266202899564,12.003900774143474,76.35902201334635,78.17525240580241,13.859999656677246,36.33155121610296 46434,2014-11-18,CRM,62.5099983215332,63.31999969482422,62.15999984741211,62.470001220703125,4129800.0,1.0,1.4622638534830799,66.62611813428065,57.52188181994299,56.11533285296468,55.890985649204396,17.832985293223995,59.769666798909505,59.05400009155274,13.859999656677246,36.33155121610296 46435,2014-11-18,CSCO,26.5,26.739999771118164,26.399999618530273,20.08238983154297,27223100.0,1.0,0.4272697774185197,20.212003575061754,17.292986621166275,65.31392306602817,171.90744596594817,47.94403092170762,18.38167559305827,18.56846901575724,13.859999656677246,36.33155121610296 46436,2014-11-18,CVX,115.97000122070312,116.62999725341797,115.25,79.420166015625,5672800.0,1.0,-0.01354174261595631,81.6158782259276,77.87025077187512,46.177959628082924,22.5971769917812,5.7764091469686685,78.75999654134115,81.48701578776041,13.859999656677246,36.33155121610296 46437,2014-11-18,DIS,90.33000183105469,90.69000244140625,90.12999725341797,83.08614349365234,4461600.0,1.0,0.6579493071440368,85.06652149880576,80.58211436545206,53.79491198380916,62.125227663270316,6.709851838268912,81.25655695597331,81.80123202006023,13.859999656677246,36.33155121610296 46438,2014-11-18,GS,189.6199951171875,190.66000366210938,189.58999633789062,160.21804809570312,1810300.0,1.0,1.839507132519003,165.76086551465906,151.88810299120033,57.654376651120934,67.55925173562608,17.84496833559603,156.3069600423177,155.27919311523436,13.859999656677246,36.33155121610296 46439,2014-11-18,HD,97.1500015258789,97.70999908447266,95.9800033569336,78.00682067871094,10384400.0,1.0,1.0979780396653354,81.04028351423806,76.2623654115432,56.49099027841227,43.796814130675465,9.241479571070503,77.18026479085286,75.70517527262369,13.859999656677246,36.33155121610296 46440,2014-11-18,HON,91.7618179321289,92.70565032958984,91.6092758178711,77.12934112548828,2336764.0,1.0,1.0263235261363093,78.34818824634596,73.38743339672044,57.26965501800258,71.9032508629758,25.484251444012067,73.96237106323242,74.28268127441406,13.859999656677246,36.33155121610296 46441,2014-11-18,IBM,157.48565673828125,157.50477600097656,154.7705535888672,105.36929321289062,5658965.0,1.0,-2.3345144458930633,107.10611483187886,104.14112256436137,34.22143383185603,-46.24843573729273,29.38204838191053,109.31020431518554,116.36908187866212,13.859999656677246,36.33155121610296 46442,2014-11-18,INTC,34.189998626708984,34.900001525878906,34.15999984741211,27.075929641723633,30674800.0,1.0,0.22200722942293893,27.18093386729876,25.079377831614817,56.31016721415307,120.99837743005867,9.068456400041882,25.71523011525472,26.273419284820555,13.859999656677246,36.33155121610296 46443,2014-11-18,JNJ,108.12999725341797,109.05999755859375,107.72000122070312,85.32273864746094,5407200.0,1.0,1.155428805001634,87.72851080511062,79.98244958307298,58.54254245617644,74.8180645696839,16.78198370592617,81.97427215576172,82.20803578694661,13.859999656677246,36.33155121610296 46444,2014-11-18,JPM,60.349998474121094,60.81999969482422,60.20000076293945,47.0146598815918,8897800.0,1.0,0.3865481154993091,48.532335151573626,44.82433141336778,54.33080135440697,61.910277696870374,4.763168691518958,46.01941884358724,46.184678332010904,13.859999656677246,36.33155121610296 46445,2014-11-18,KO,42.95000076293945,43.86000061035156,42.75,32.674922943115234,26143000.0,1.0,0.18010323711869347,32.777683548841416,30.140127272691785,58.64219731879468,71.97536470713997,38.08263519226864,31.81270186106364,31.662526607513428,13.859999656677246,36.33155121610296 46446,2014-11-18,MCD,96.04000091552734,96.94999694824219,95.37000274658203,76.3570327758789,6258600.0,1.0,0.7221339546703547,77.15539383449953,71.75786605319578,58.76624016609936,124.72216566988537,49.87626390721215,73.7851453145345,73.99336789449056,13.859999656677246,36.33155121610296 46447,2014-11-18,MMM,158.8800048828125,160.4600067138672,158.85000610351562,119.50758361816406,2311400.0,1.0,3.2561915941111437,122.62028412705553,106.85962920302259,69.06868661162763,95.8331700494439,58.1130458759595,110.47529067993165,108.74989763895671,13.859999656677246,36.33155121610296 46448,2014-11-18,MRK,56.76526641845703,57.375953674316406,56.44084167480469,43.26220703125,8030824.0,1.0,0.40036510932292657,44.17675425533507,40.00790036197451,55.10509001417107,79.6612904384275,5.878221583273683,41.590887959798174,42.393527857462566,13.859999656677246,36.33155121610296 46449,2014-11-18,MSFT,49.130001068115234,49.33000183105469,48.70000076293945,42.25124740600586,23995500.0,1.0,0.9009943331335606,43.736247848153084,38.2757592929602,61.44515472554778,97.38787918552529,35.726237887739295,40.04611320495606,39.896690940856935,13.859999656677246,36.33155121610296 46450,2014-11-18,NKE,47.994998931884766,48.42499923706055,47.880001068115234,43.75436019897461,4803400.0,1.0,1.0100933242932868,44.28929886679462,40.67952284951398,68.05221024417284,108.70160157218949,50.95035345520468,41.51637318929036,39.56889266967774,13.859999656677246,36.33155121610296 46451,2014-11-18,PG,88.0199966430664,88.18000030517578,87.48999786376953,68.04893493652344,6419400.0,1.0,0.9201550584476905,70.48623897127618,64.91065510221014,60.76417177351174,55.56435295376578,0.615120124123355,66.54718856811523,65.4194761276245,13.859999656677246,36.33155121610296 46452,2014-11-18,TRV,102.56999969482422,103.30000305175781,102.44999694824219,83.5674057006836,1787200.0,1.0,1.6731127953649576,85.56180311103576,78.24170641044863,67.33803063004072,85.44829412103037,40.450125877566265,79.89916788736979,78.0520418802897,13.859999656677246,36.33155121610296 46453,2014-11-18,UNH,96.98999786376953,98.61000061035156,96.8499984741211,85.62616729736328,4320800.0,1.0,1.963366813465342,85.92096519573357,78.54164314166877,66.02227952317313,112.1391580151543,34.32226573957436,79.78870264689128,77.60466677347819,13.859999656677246,36.33155121610296 46454,2014-11-18,V,62.4474983215332,62.932498931884766,62.26750183105469,58.78236770629883,7647200.0,1.0,2.3468241998402135,63.5421628522451,48.08986916069435,68.00570214793976,82.91683814297147,60.25308396311663,53.361887232462564,51.796738878885904,13.859999656677246,36.33155121610296 46455,2014-11-18,VZ,51.41999816894531,51.41999816894531,51.060001373291016,33.04363250732422,8994700.0,1.0,0.3939395958218128,33.61438970160866,31.17809782433129,60.220598836184934,107.64510549801163,31.590492471176457,32.03056163787842,31.816680685679117,13.859999656677246,36.33155121610296 46456,2014-11-18,WBA,66.63999938964844,68.62999725341797,66.41999816894531,51.372459411621094,5489000.0,1.0,1.1742729428258514,52.315819825844535,45.69807253865742,61.45518644491047,115.6650424558893,46.58728885418301,47.96073417663574,47.049830754597984,13.859999656677246,36.33155121610296 46457,2014-11-18,WMT,83.5,83.91999816894531,83.33999633789062,69.2900161743164,6096400.0,1.0,1.4328114947306432,69.38375742892356,60.40085331936745,69.95439380687698,211.7224603739773,58.70479369077039,64.32694803873697,63.727410888671876,13.859999656677246,36.33155121610296 46458,2014-11-19,AAPL,28.860000610351562,28.934999465942383,28.450000762939453,25.69527244567871,167476800.0,2.0,0.7513676079357552,26.02121797290176,22.941988127562105,69.7285236059333,129.37752552842568,63.85540946950372,23.735846837361652,23.084058793385825,13.960000038146973,26.925858236052242 46459,2014-11-19,AMGN,161.27999877929688,163.27999877929688,160.3699951171875,126.980224609375,2422900.0,2.0,3.8477952886113087,131.73065222699697,115.52075692217295,66.31746017227405,69.68939571543733,38.09749773291038,117.7023312886556,113.04232177734374,13.960000038146973,26.925858236052242 46460,2014-11-19,AXP,90.30000305175781,90.76000213623047,90.0199966430664,79.08199310302734,2661200.0,2.0,0.9759734708961929,82.29642860035129,75.06447914501003,54.170923176040276,54.05893775672682,8.084081282671157,76.7392339070638,76.84141133626302,13.960000038146973,26.925858236052242 46461,2014-11-19,BA,130.58999633789062,132.74000549316406,130.25,115.10907745361328,5037600.0,2.0,1.470471433946912,114.75495328665399,104.28725176095342,60.047733134086336,217.60061376272714,37.59212631078148,108.48007456461589,109.43190600077311,13.960000038146973,26.925858236052242 46462,2014-11-19,CAT,101.86000061035156,102.30000305175781,100.88999938964844,78.8259048461914,4679100.0,2.0,0.7756526574494842,80.44719294982526,76.44981480163959,51.54501279798389,67.13087041618631,8.300581029118451,76.49858729044597,78.09817670186361,13.960000038146973,26.925858236052242 46463,2014-11-19,CRM,62.18000030517578,62.209999084472656,60.45000076293945,61.02000045776367,7256300.0,2.0,1.2149371250558332,65.99696947377086,58.62803052622914,53.09264538434132,26.523605087599453,0.17863582729433303,59.873666763305664,59.07700010935466,13.960000038146973,26.925858236052242 46464,2014-11-19,CSCO,26.579999923706055,26.6200008392334,26.299999237060547,20.074840545654297,19882500.0,2.0,0.4587526121659131,20.33859808953885,17.41779934851047,65.20985799694415,149.021714244741,43.52469718702221,18.4302459081014,18.5932279586792,13.960000038146973,26.925858236052242 46465,2014-11-19,CVX,115.97000122070312,116.68000030517578,115.06999969482422,80.10797119140625,4270300.0,2.0,0.012375764300784908,81.47191822073158,78.25614269235435,47.83196669097711,30.34230769091809,4.425812692664427,78.75091298421223,81.36548665364583,13.960000038146973,26.925858236052242 46466,2014-11-19,DIS,90.26000213623047,90.27999877929688,89.19000244140625,82.66279602050781,7710000.0,2.0,0.5829078678153934,84.81282870126817,81.08613141225722,52.686885788271944,42.31213968006241,15.43722742227584,81.30901489257812,81.79816398620605,13.960000038146973,26.925858236052242 46467,2014-11-19,GS,189.7100067138672,189.99000549316406,188.19000244140625,159.83792114257812,2260100.0,2.0,1.6837273700178343,164.6818469668337,154.0113628720335,57.022303760129574,53.040626227658954,7.136843636015043,156.37877197265624,155.4459114074707,13.960000038146973,26.925858236052242 46468,2014-11-19,HD,96.55000305175781,97.30999755859375,96.0,78.59200286865234,6831100.0,2.0,0.9813589059512964,80.78548083944833,76.7902477677294,57.775411322572786,43.11534742538778,9.241479571070508,77.25097325642903,75.78009122212728,13.960000038146973,26.925858236052242 46469,2014-11-19,HON,92.06689453125,92.19083404541016,91.52347564697266,76.9222412109375,1415820.0,2.0,0.9939827435818103,77.93513237250212,74.27038444268342,56.60908300172862,62.76248903321963,24.24953915386937,74.11134389241536,74.30355784098307,13.960000038146973,26.925858236052242 46470,2014-11-19,IBM,154.92352294921875,154.9713134765625,153.88145446777344,105.06990051269531,3977520.0,2.0,-2.258081923171801,107.07397713593438,104.22141089507149,33.82030797597528,-56.695214080456054,32.96205158383413,108.73217137654622,116.04095573425293,13.960000038146973,26.925858236052242 46471,2014-11-19,INTC,34.689998626708984,34.790000915527344,34.25,26.795101165771484,21289600.0,2.0,0.24040431696695208,27.167533424110836,25.27142874935108,54.60728907166727,108.94388647505008,9.068456400041878,25.723114649454754,26.27051607767741,13.960000038146973,26.925858236052242 46472,2014-11-19,JNJ,108.44999694824219,108.80999755859375,108.0999984741211,85.26783752441406,5217800.0,2.0,1.1175994168685293,87.43604582420572,80.86605073341146,58.36195263322032,70.37290760805136,16.781983705926155,82.07488479614258,82.2775499979655,13.960000038146973,26.925858236052242 46473,2014-11-19,JPM,60.45000076293945,60.790000915527344,60.150001525878906,47.069026947021484,9210100.0,2.0,0.3666117177548145,48.387028982482526,45.214304254211804,54.54852448391351,60.033774619669636,3.93922279412993,46.0245969136556,46.20098673502604,13.960000038146973,26.925858236052242 46474,2014-11-19,KO,43.66999816894531,44.43000030517578,43.560001373291016,33.1928596496582,25402300.0,2.0,0.2641573186237487,33.042425984350544,30.14561112502446,61.71740706526908,122.4691116962404,45.74471746260182,31.80444482167562,31.69906826019287,13.960000038146973,26.925858236052242 46475,2014-11-19,MCD,96.73999786376953,97.30000305175781,96.43000030517578,76.4758529663086,6631300.0,2.0,0.7583628721527873,77.26532345512356,72.09304370185885,59.21132153226501,133.32550220911165,52.324514697456294,73.85721817016602,74.03633931477864,13.960000038146973,26.925858236052242 46476,2014-11-19,MMM,159.3300018310547,159.41000366210938,157.97000122070312,119.15869140625,2314700.0,2.0,3.203193496319045,121.67581742270488,109.35120131508808,68.09807033416463,84.27284990874855,48.78993880570333,110.92980219523112,108.93747901916504,13.960000038146973,26.925858236052242 46477,2014-11-19,MRK,56.89885330200195,56.9942741394043,56.421756744384766,43.08159637451172,7655011.0,2.0,0.40564867846210717,44.144138349684475,40.33885115226865,54.25435571840805,71.77346695348658,5.628361245632054,41.577884928385416,42.39203414916992,13.960000038146973,26.925858236052242 46478,2014-11-19,MSFT,48.65999984741211,48.75,47.93000030517578,41.80047607421875,26177500.0,2.0,0.8311491672779354,43.59929928577159,38.769699813959846,58.889163776873225,68.79672379070485,19.48007238771509,40.09619534810384,39.94714438120524,13.960000038146973,26.925858236052242 46479,2014-11-19,NKE,48.25,48.54999923706055,48.17499923706055,43.972068786621094,4586000.0,2.0,1.010764423373189,44.37321047931296,40.91718106121438,68.7294655176222,110.70607270742362,52.32282897763345,41.63913497924805,39.70276120503743,13.960000038146973,26.925858236052242 46480,2014-11-19,PG,88.23999786376953,88.87000274658203,87.93000030517578,68.65245056152344,6570400.0,2.0,0.8896320270756917,70.42020082417083,65.32487058696198,62.85903681143601,70.55100844545933,10.045015098758855,66.68106104532878,65.49665037790935,13.960000038146973,26.925858236052242 46481,2014-11-19,TRV,102.61000061035156,103.1500015258789,102.37999725341797,83.71366882324219,1878300.0,2.0,1.620402026586234,85.35310819627546,79.05572740553117,67.6892031992579,80.40403057448927,39.20540167777127,80.13154881795248,78.1790646870931,13.960000038146973,26.925858236052242 46482,2014-11-19,UNH,97.7300033569336,98.41000366210938,96.79000091552734,84.46636199951172,3433800.0,2.0,1.9220283218804894,85.85434012031158,79.22654824638764,62.850440866216374,98.53446820560669,33.67086092642227,80.08636093139648,77.78053588867188,13.960000038146973,26.925858236052242 46483,2014-11-19,V,62.557498931884766,62.70750045776367,61.79750061035156,58.81296157836914,6642800.0,2.0,2.2560535963846107,63.51924189380379,49.03891698070793,68.06644246335789,74.33069651884094,50.641219504197984,53.65931930541992,51.928344027201334,13.960000038146973,26.925858236052242 46484,2014-11-19,VZ,51.0,51.029998779296875,50.290000915527344,32.572689056396484,15773200.0,2.0,0.34967288036356337,33.53947309841754,31.393653732637155,55.23703131520127,62.77060612628706,7.668004940382933,32.043894386291505,31.835876083374025,13.960000038146973,26.925858236052242 46485,2014-11-19,WBA,67.91000366210938,68.01000213623047,67.37999725341797,51.16865158081055,3534000.0,2.0,1.178881436130041,52.41803306350759,46.09390159835765,60.56752475702353,107.78491354180592,46.587288854183,48.12774912516276,47.13997230529785,13.960000038146973,26.925858236052242 46486,2014-11-19,WMT,83.95999908447266,85.63999938964844,83.91999816894531,70.2823257446289,12189800.0,2.0,1.6170496725151935,70.24805461422977,60.27750004275265,72.07418015974031,214.34560600970022,65.12366665422157,64.513010152181,63.85793081919352,13.960000038146973,26.925858236052242 46487,2014-11-20,AAPL,28.727500915527344,29.21500015258789,28.712499618530273,26.062759399414062,173582000.0,3.0,0.7793814369467427,26.2184539264169,23.012138038304784,71.45521334918288,137.6732774600541,66.68942498265507,23.853310712178548,23.13866310119629,13.579999923706055,41.7932688919014 46488,2014-11-20,AMGN,161.91000366210938,164.8300018310547,161.75,127.0114974975586,3208900.0,3.0,3.7490295664686926,131.25235788569947,117.24750631107788,66.3444243979861,72.33913412883354,41.96685583167101,118.36918360392252,113.3725072224935,13.579999923706055,41.7932688919014 46489,2014-11-20,AXP,89.83000183105469,90.91000366210938,89.81999969482422,79.18685150146484,2825700.0,3.0,0.9091596317247195,82.02536724448412,75.77333346962722,54.418492158309355,51.320588646004424,5.689215962453588,76.87700856526693,76.8653694152832,13.579999923706055,41.7932688919014 46490,2014-11-20,BA,130.94000244140625,132.39999389648438,130.7100067138672,115.18778991699219,4052800.0,3.0,1.6533718660343055,115.52815183460454,104.42172533214351,60.15948369931225,192.57206682052538,37.592126310781495,108.76147257486979,109.49376614888509,13.579999923706055,41.7932688919014 46491,2014-11-20,CAT,100.33000183105469,102.13999938964844,100.06999969482422,79.44063568115234,3052600.0,3.0,0.7736086164785831,80.51960102710252,76.59684413280958,52.849720392803526,61.53935519874487,1.3095920308217823,76.73973083496094,78.02503980000814,13.579999923706055,41.7932688919014 46492,2014-11-20,CRM,59.43000030517578,59.68000030517578,57.810001373291016,58.29999923706055,15530100.0,3.0,0.7903370310461355,65.9149445848547,58.752055232039844,48.06814179455927,-25.226523199219837,20.287368965711217,59.912666702270506,59.05566673278808,13.579999923706055,41.7932688919014 46493,2014-11-20,CSCO,26.489999771118164,26.84000015258789,26.350000381469727,20.24093246459961,23440100.0,3.0,0.49144019859707555,20.488333977209727,17.512676154626213,66.42730833799777,143.15820336726904,47.231643406877104,18.496180661519368,18.620880063374837,13.579999923706055,41.7932688919014 46494,2014-11-20,CVX,116.16000366210938,117.47000122070312,116.16000366210938,80.68572235107422,5272800.0,3.0,0.07862888058454587,81.553394691312,78.32512932602198,49.188826779212675,56.9809582290355,9.827494191341364,78.83923060099283,81.24915657043456,13.579999923706055,41.7932688919014 46495,2014-11-20,DIS,89.25,89.45999908447266,88.75,81.81610870361328,8604000.0,3.0,0.44992988445444837,84.69938527792725,81.28332346230714,50.53342532371382,19.675678243358597,19.218625902066773,81.40687535603841,81.77561632792155,13.579999923706055,41.7932688919014 46496,2014-11-20,GS,187.82000732421875,189.86000061035156,187.5500030517578,160.31100463867188,2850000.0,3.0,1.5802287766353231,163.87588134329562,155.63599152047394,57.62047205212929,48.78400743785354,2.581827485646777,156.61758524576823,155.61403681437176,13.579999923706055,41.7932688919014 46497,2014-11-20,HD,96.08000183105469,97.97000122070312,96.0199966430664,79.29907989501953,4958800.0,3.0,0.9352120664729853,80.73201320198588,77.06884357901997,59.278053672590666,53.13265207446767,14.743348928096967,77.37288436889648,75.86355692545573,13.579999923706055,41.7932688919014 46498,2014-11-20,HON,91.65694427490234,92.36244201660156,91.3804702758789,77.04969024658203,1822483.0,3.0,0.9674839595967057,77.8750874233248,74.62134202003458,56.92538135924753,61.0785994166125,25.810288737138315,74.30893274943034,74.32576637268066,13.579999923706055,41.7932688919014 46499,2014-11-20,IBM,153.87188720703125,154.397705078125,152.7724609375,104.55569458007812,4375523.0,3.0,-2.2134850418961634,107.09882324726817,104.16808196513418,33.13034226228815,-64.1570750415045,37.206538973021594,108.20034968058268,115.71223220825195,13.579999923706055,41.7932688919014 46500,2014-11-20,INTC,34.13999938964844,35.970001220703125,34.0,28.043193817138672,61994700.0,3.0,0.3516412857561768,27.51971384249639,25.190159166231634,60.14811562586758,157.00507966345262,26.689499015707035,25.789393679300943,26.288543542226154,13.579999923706055,41.7932688919014 46501,2014-11-20,JNJ,108.55000305175781,108.56999969482422,107.69000244140625,84.81314849853516,8090700.0,3.0,1.0389533424278596,87.16486104283021,81.57235743251158,56.8592288536855,59.53897164778682,11.570964049287035,82.23429870605469,82.34236081441243,13.579999923706055,41.7932688919014 46502,2014-11-20,JPM,60.20000076293945,60.25,59.75,46.696197509765625,10917300.0,3.0,0.3170727419886674,48.25189009273623,45.50944604312802,52.76402409301147,36.74472671763796,2.6110829674301232,46.051523208618164,46.21301034291585,13.579999923706055,41.7932688919014 46503,2014-11-20,KO,43.959999084472656,44.41999816894531,43.849998474121094,33.21537780761719,13465400.0,3.0,0.3287976364649161,33.271636708303944,30.170863406136974,61.845006308562674,130.59006243261103,45.744717462601805,31.813952827453612,31.735985215504964,13.579999923706055,41.7932688919014 46504,2014-11-20,MCD,96.54000091552734,97.30000305175781,96.5,76.53919982910156,4551900.0,3.0,0.783158350720484,77.30892770636116,72.49454366815057,59.452704427827335,122.373835596231,52.32451469745628,73.96070683797201,74.07329966227213,13.579999923706055,41.7932688919014 46505,2014-11-20,MMM,158.19000244140625,159.5500030517578,157.83999633789062,119.55632019042969,1749000.0,3.0,3.1568868156322196,121.45781241005494,110.70088052207396,68.61801435574598,81.16303089648895,49.29835546120779,111.4664695739746,109.13989626566568,13.579999923706055,41.7932688919014 46506,2014-11-20,MRK,56.49809265136719,56.67938995361328,56.16412353515625,42.89378356933594,7064673.0,3.0,0.3901832318937437,44.155573206241264,40.5260655114101,53.3680397773339,62.058502585570466,2.149772816316349,41.58197848002116,42.38645413716634,13.579999923706055,41.7932688919014 46507,2014-11-20,MSFT,48.0,48.70000076293945,47.869998931884766,42.21656799316406,21510600.0,3.0,0.8001479036057475,43.52787909374951,39.184588862793454,60.45976929354373,67.92153574416464,18.300545858122312,40.186851501464844,40.00654271443685,13.579999923706055,41.7932688919014 46508,2014-11-20,NKE,48.310001373291016,48.849998474121094,48.154998779296875,44.13080978393555,4822400.0,3.0,1.0124346298640248,44.46617222519588,41.13853167800236,69.22161184763466,110.87955966347597,55.5161660966076,41.79137814839681,39.8374667485555,13.579999923706055,41.7932688919014 46509,2014-11-20,PG,88.33000183105469,88.80000305175781,88.33000183105469,68.4512710571289,5527600.0,3.0,0.8395312069655745,70.03612146839153,66.11438054576864,61.72262411258393,68.14103143198773,10.04501509875886,66.82153701782227,65.57136739095053,13.579999923706055,41.7932688919014 46510,2014-11-20,TRV,102.58999633789062,103.72000122070312,102.58000183105469,84.06305694580078,1596400.0,3.0,1.5885097129427805,85.23965003391545,79.71276314357478,68.52544968313161,83.3108210767029,43.55936777215671,80.39074198404948,78.30437138875325,13.579999923706055,41.7932688919014 46511,2014-11-20,UNH,96.45999908447266,96.8499984741211,96.16999816894531,84.4576187133789,3316700.0,3.0,1.8670396880198723,85.79334031042045,79.82734450403267,62.826902350143854,80.88146587975882,26.87413467523683,80.43256327311198,77.93802388509114,13.579999923706055,41.7932688919014 46512,2014-11-20,V,61.88249969482422,62.97249984741211,61.877498626708984,59.239009857177734,6704000.0,3.0,2.19321377151514,63.50688451424217,49.94106928214455,68.91656416489946,73.08830450137874,52.36329634971373,54.00736719767253,52.06548385620117,13.579999923706055,41.7932688919014 46513,2014-11-20,VZ,50.40999984741211,50.52000045776367,49.959999084472656,32.379146575927734,9856200.0,3.0,0.29556681846727173,33.3945779485507,31.665640481014727,53.35970614134583,35.44930052247941,0.6097870316997475,32.07098960876465,31.849931557973225,13.579999923706055,41.7932688919014 46514,2014-11-20,WBA,67.62000274658203,68.16999816894531,67.08999633789062,50.82899475097656,3215700.0,3.0,1.141962401026845,52.444167546421326,46.489033289760314,59.09592663789795,95.2281787141536,41.24622391672598,48.281188837687175,47.22945969899495,13.579999923706055,41.7932688919014 46515,2014-11-20,WMT,84.80999755859375,85.29000091552734,84.04000091552734,69.94331359863281,7812700.0,3.0,1.7159242027510828,70.8929630160525,60.321438992004154,70.32075993465665,179.26647761415896,65.12366665422155,64.69824727376302,63.97825183868408,13.579999923706055,41.7932688919014 46516,2014-11-21,AAPL,29.377500534057617,29.392499923706055,29.00749969482422,26.09861946105957,228717200.0,4.0,0.795308385540217,26.385826492268208,23.107035827678082,71.6186337859846,137.52255080524287,68.3700095524603,23.97412675221761,23.193418884277342,12.899999618530273,29.249069103878952 46517,2014-11-21,AMGN,165.5800018310547,165.5800018310547,161.42999267578125,127.1129379272461,3717000.0,4.0,3.6370171453181257,130.28475035604757,119.47293015542704,66.43459011109923,70.14234718053679,43.78437974061601,119.04434407552084,113.69323539733887,12.899999618530273,29.249069103878952 46518,2014-11-21,AXP,91.66000366210938,91.68000030517578,90.30000305175781,78.98587799072266,4039200.0,4.0,0.8304197382778682,81.75915718425526,76.3882053340553,53.84181379148333,55.51923364803004,13.570725178019199,77.03429921468098,76.8891731262207,12.899999618530273,29.249069103878952 46519,2014-11-21,BA,132.72000122070312,133.36000061035156,132.50999450683594,116.13240814208984,4227100.0,4.0,1.8531822411415106,116.37857590765007,104.55517577081672,61.496523452490024,200.21185924028234,41.53719481328994,109.11087900797526,109.58716697692871,12.899999618530273,29.249069103878952 46520,2014-11-21,CAT,104.30000305175781,107.12000274658203,104.19999694824219,82.83332061767578,8738000.0,4.0,1.0338326406658922,81.49338458482065,76.1685386329528,59.13228361291973,156.04854486126698,30.45420766738003,77.10348841349284,78.00716082255046,12.899999618530273,29.249069103878952 46521,2014-11-21,CRM,58.88999938964844,59.58000183105469,57.65999984741211,58.189998626708984,10342800.0,4.0,0.43989147245155635,66.11331355202634,58.41568615805668,47.87858065271769,-30.211356276383658,21.2508926532075,60.02666664123535,59.054000027974446,12.899999618530273,29.249069103878952 46522,2014-11-21,CSCO,26.950000762939453,27.049999237060547,26.670000076293945,20.293781280517578,31912100.0,4.0,0.5156655328417585,20.626580589139973,17.608473045503583,66.80961978112414,142.41738886301852,50.5439956540424,18.585267957051595,18.64878854751587,12.899999618530273,29.249069103878952 46523,2014-11-21,CVX,118.79000091552734,118.91000366210938,117.7300033569336,81.55921936035156,7361600.0,4.0,0.19932121025823335,81.77030688063348,78.36511105759894,51.174998183574,97.45255369811396,18.772688301247626,78.97074890136719,81.1461358388265,12.899999618530273,29.249069103878952 46524,2014-11-21,DIS,89.69000244140625,89.80000305175781,88.76000213623047,81.87133026123047,7383500.0,4.0,0.34502258716443635,84.66351825453992,81.3514017894054,50.66946295847751,21.59618062764336,14.971868851137234,81.48939717610678,81.75613619486491,12.899999618530273,29.249069103878952 46525,2014-11-21,GS,191.52000427246094,191.66000366210938,189.3699951171875,160.1758270263672,2367900.0,4.0,1.4703484306772907,163.44915693718565,156.58990403693542,57.38438930481864,61.22267038854628,13.62280550850278,156.8769561767578,155.78216272989908,12.899999618530273,29.249069103878952 46526,2014-11-21,HD,98.9800033569336,99.0999984741211,97.81999969482422,79.87612915039062,6806800.0,4.0,0.9344318671224698,80.72903260265365,77.33921614612565,60.4658235531161,81.86398920079996,23.25771522274524,77.52811813354492,75.94801457722981,12.899999618530273,29.249069103878952 46527,2014-11-21,HON,93.18233489990234,93.82109832763672,93.05839538574219,78.24449920654297,3494238.0,4.0,1.0310097414902089,78.15926600847884,74.65882328595477,59.769444975004944,91.58142288277084,37.50915008975967,74.59573415120443,74.37145334879557,12.899999618530273,29.249069103878952 46528,2014-11-21,IBM,154.71319580078125,154.82791137695312,153.68069458007812,104.73796081542969,4264437.0,4.0,-2.13877980796957,107.10168722865176,104.16142922642636,33.62685993772564,-58.003285951015215,33.69631035255037,107.68516286214192,115.38924001057943,12.899999618530273,29.249069103878952 46529,2014-11-21,INTC,35.97999954223633,36.459999084472656,35.5,27.76238441467285,56721600.0,4.0,0.41238469887574425,27.739173429095203,25.17555530778224,58.48649413538397,187.24892612756398,32.496096088636925,25.890486335754396,26.30369904836019,12.899999618530273,29.249069103878952 46530,2014-11-21,JNJ,108.7300033569336,108.7300033569336,107.62000274658203,85.11299133300781,8417400.0,4.0,0.9894152100185636,86.84963126680746,82.31349129178629,57.60392221866494,58.59814142093018,13.186980179025731,82.42592086791993,82.4156972249349,12.899999618530273,29.249069103878952 46531,2014-11-21,JPM,61.06999969482422,61.06999969482422,60.29999923706055,46.95252227783203,12340500.0,4.0,0.2950943494023832,48.18420074446697,45.7099551393221,53.83806610418921,60.207500937286184,9.840116444729345,46.101492182413736,46.23483492533366,12.899999618530273,29.249069103878952 46532,2014-11-21,KO,44.58000183105469,44.7400016784668,44.279998779296875,33.403038024902344,14382700.0,4.0,0.39066482434082417,33.50932164160764,30.19364733727419,62.9107610792879,154.3244268015221,49.73503316032769,31.81470343271891,31.775657176971436,12.899999618530273,29.249069103878952 46533,2014-11-21,MCD,97.47000122070312,97.5,96.41999816894531,76.57088470458984,5483700.0,4.0,0.7961876946432938,77.35908910745687,72.84117410665445,59.57648460128144,114.07382565820944,53.79800847981298,74.07633845011394,74.10682792663575,12.899999618530273,29.249069103878952 46534,2014-11-21,MMM,160.30999755859375,160.86000061035156,159.58999633789062,120.15650177001953,2472000.0,4.0,3.132508467418873,121.62577519414134,111.46044154169851,69.39682910390196,88.35858932613263,53.87846886240567,112.14278666178386,109.35181897481283,12.899999618530273,29.249069103878952 46535,2014-11-21,MRK,57.19465637207031,57.270992279052734,56.61259460449219,43.0960578918457,11800899.0,4.0,0.38975573986069634,44.225796598217016,40.60392714140701,54.20161147344127,78.30953582006381,9.46816305317507,41.606057739257814,42.3875919342041,12.899999618530273,29.249069103878952 46536,2014-11-21,MSFT,49.02000045776367,49.04999923706055,47.56999969482422,41.5924186706543,42884800.0,4.0,0.7169509800885123,43.48373433214054,39.41416758436337,57.076102451001006,57.011415623583126,23.038125560122143,40.30896390279134,40.05539487202962,12.899999618530273,29.249069103878952 46537,2014-11-21,NKE,49.345001220703125,49.47999954223633,48.33000183105469,44.18524169921875,7016400.0,4.0,1.0065476267114732,44.54930174831686,41.35111939426127,69.39248537335722,116.77276910527755,61.330356975041965,41.94604008992513,39.97806847890218,12.899999618530273,29.249069103878952 46538,2014-11-21,PG,89.26000213623047,89.43000030517578,88.45999908447266,68.55186462402344,8984100.0,4.0,0.7987356785179998,69.88558672863142,66.53107434314593,62.077256046652145,73.41931577389097,18.147766145470243,66.93900349934896,65.65134417215982,12.899999618530273,29.249069103878952 46539,2014-11-21,TRV,104.38999938964844,104.45999908447266,103.55000305175781,84.34740447998047,1767100.0,4.0,1.5681031769123166,85.19992813653744,80.2464921515485,69.19664549345087,92.45179810690244,48.66183185395794,80.65535125732421,78.44007161458333,12.899999618530273,29.249069103878952 46540,2014-11-21,UNH,97.4000015258789,98.04000091552734,96.58999633789062,84.33556365966797,4408600.0,4.0,1.7929440339809588,85.75473480663334,80.30808028736081,62.48893232189655,86.40439633225378,33.78218963159259,80.76161549886068,78.09405670166015,12.899999618530273,29.249069103878952 46541,2014-11-21,V,63.78499984741211,64.13999938964844,63.20500183105469,59.8392448425293,11886800.0,4.0,2.1668683944914306,63.37056099599671,51.04600508981872,70.07752368710229,82.71341997153584,59.08588860476394,54.39680188496907,52.222534052530925,12.899999618530273,29.249069103878952 46542,2014-11-21,VZ,50.529998779296875,50.540000915527344,49.70000076293945,32.39205551147461,19979600.0,4.0,0.2508375190369705,33.28545261196173,31.867665330848325,53.468822685206554,28.070154931101605,6.654022052445782,32.09830010732015,31.864415009816486,12.899999618530273,29.249069103878952 46543,2014-11-21,WBA,68.20999908447266,68.31999969482422,67.48999786376953,51.0176887512207,3998900.0,4.0,1.115075927378271,52.489663377513246,46.84011338640277,59.6592200674077,94.82205765522187,42.40650964009166,48.404869079589844,47.32284304300944,12.899999618530273,29.249069103878952 46544,2014-11-21,WMT,85.33999633789062,85.44000244140625,84.58000183105469,70.0011978149414,6649600.0,4.0,1.7784528553451224,71.44943915201418,60.44884919332273,70.447748620651,162.60109989085873,65.65566292985307,64.87356033325196,64.09884859720866,12.899999618530273,29.249069103878952 46603,2014-11-24,AAPL,29.212499618530273,29.6924991607666,29.155000686645508,26.58262825012207,189803200.0,0.0,0.8373338083743853,26.617967567160843,23.188020172402144,73.7194116039751,145.4540936356542,71.01228602843378,24.11791845957438,23.255311743418375,12.619999885559082,26.976276941112342 46604,2014-11-24,AMGN,163.0,165.67999267578125,162.9499969482422,128.18258666992188,2193300.0,0.0,3.5931387418914653,128.73572175568253,122.31363279754012,67.38764928271328,73.79461295877284,44.03417810346734,119.85445505777994,114.02284673055013,12.619999885559082,26.976276941112342 46605,2014-11-24,AXP,90.80000305175781,91.16999816894531,90.20999908447266,79.55386352539062,3459500.0,0.0,0.8045748531488641,81.43619715840053,77.0965283665018,55.228909851451405,52.34600611077203,12.397072619510784,77.27489496866862,76.91474761962891,12.619999885559082,26.976276941112342 46606,2014-11-24,BA,133.4499969482422,134.74000549316406,133.44000244140625,117.73295593261719,4161500.0,0.0,2.116288971411251,117.43219663705926,104.65591981801887,63.635623467175904,203.93748591934192,46.71331025253404,109.54407145182292,109.7117359161377,12.619999885559082,26.976276941112342 46607,2014-11-24,CAT,106.4000015258789,106.47000122070312,105.0999984741211,82.45203399658203,4108600.0,0.0,1.1955142665867555,82.03896783222673,76.20033575664046,58.230229911748474,150.01443868758437,30.45420766738002,77.49186299641927,77.97752100626627,12.619999885559082,26.976276941112342 46608,2014-11-24,CRM,57.290000915527344,58.2400016784668,56.79999923706055,58.09000015258789,9220400.0,0.0,0.15233576937832538,66.26025434426896,58.16674532003768,47.7016727937077,-50.775348449319544,26.682282390792995,60.188666661580406,59.03733336130778,12.619999885559082,26.976276941112342 46609,2014-11-24,CSCO,26.8799991607666,27.1200008392334,26.8799991607666,20.407026290893555,26994800.0,0.0,0.5378027552817848,20.747741701761598,17.734189603170044,67.62681099684133,138.91087155150439,51.626000526292906,18.688448015848795,18.67683614095052,12.619999885559082,26.976276941112342 46610,2014-11-24,CVX,118.12999725341797,118.58000183105469,117.1500015258789,80.87828826904297,5807600.0,0.0,0.23728997169011734,81.73342885541273,78.65144434405018,49.61112484721906,75.54280220518532,13.90752009819414,79.12182083129883,81.02381591796875,12.619999885559082,26.976276941112342 46611,2014-11-24,DIS,89.31999969482422,90.66000366210938,89.31999969482422,83.36223602294922,6504100.0,0.0,0.37783103224907677,84.58395952669235,81.62698789152054,54.18821937129795,49.45288543778991,4.871244976937526,81.69401423136394,81.76687304178874,12.619999885559082,26.976276941112342 46612,2014-11-24,GS,190.13999938964844,190.88999938964844,189.6699981689453,160.58131408691406,2028800.0,0.0,1.3998502792076692,162.9266861573006,157.63280023185956,57.91940289994541,57.83369836712465,13.622805508502775,157.19518280029297,155.93648885091145,12.619999885559082,26.976276941112342 46613,2014-11-24,HD,98.68000030517578,98.9000015258789,98.22000122070312,79.97366333007812,5043600.0,0.0,0.9309523079810589,80.75357377457915,77.55280821394625,60.66642516011055,81.76555037265207,23.257715222745233,77.7394307454427,76.02075525919597,12.619999885559082,26.976276941112342 46614,2014-11-24,HON,93.94503021240234,94.25011444091797,93.39208221435547,78.27637481689453,2050517.0,0.0,1.0715740381984489,78.23312808488704,74.98903454328679,59.842620614135534,97.01552205574974,40.46094497058646,74.94275283813477,74.4185957590739,12.619999885559082,26.976276941112342 46615,2014-11-24,IBM,154.43594360351562,156.65391540527344,153.97705078125,105.53852081298828,6923474.0,0.0,-1.992014171236434,107.07206502422797,104.28089365497125,35.793059713367285,-42.97468779587802,19.791207701301325,107.24859288533528,115.07635790506998,12.619999885559082,26.976276941112342 46616,2014-11-24,INTC,35.88999938964844,36.43000030517578,35.84000015258789,28.277225494384766,33321100.0,0.0,0.49634609501338645,28.054573855556587,25.114944233737848,60.55332654670724,193.18986497122364,32.49609608863691,26.020106569925943,26.32394790649414,12.619999885559082,26.976276941112342 46617,2014-11-24,JNJ,107.91999816894531,108.2300033569336,106.63999938964844,84.33968353271484,9098000.0,0.0,0.8776395243751267,86.50616841787458,82.93183207040668,55.06780501815221,41.35773101773261,1.0914088608694499,82.64690602620443,82.4659528096517,12.619999885559082,26.976276941112342 46618,2014-11-24,JPM,60.70000076293945,61.310001373291016,60.70000076293945,47.34864044189453,8335000.0,0.0,0.30611108226537453,48.09422810889075,45.98012682580163,55.45720203983716,72.72715135305883,13.137822295984089,46.17398567199707,46.25953267415365,12.619999885559082,26.976276941112342 46619,2014-11-24,KO,44.5099983215332,44.779998779296875,44.20000076293945,33.23040008544922,12890800.0,0.0,0.4209125595653944,33.63961467347851,30.32682590879688,61.28174888268829,147.43440556034318,46.84884959876623,31.819707934061686,31.811334133148193,12.619999885559082,26.976276941112342 46620,2014-11-24,MCD,96.83000183105469,97.41999816894531,96.52999877929688,76.95896911621094,5222900.0,0.0,0.8282808066820309,77.45145588748285,73.15748118527107,61.081839664213966,110.2630280779154,53.798008479813,74.24635467529296,74.15236854553223,12.619999885559082,26.976276941112342 46621,2014-11-24,MMM,160.16000366210938,160.55999755859375,159.41000366210938,119.94642639160156,2358200.0,0.0,3.060952369914446,121.69367730197848,112.22667410793363,68.77877861252807,83.95330723733153,51.863558181573254,112.83523432413737,109.55999170939127,12.619999885559082,26.976276941112342 46622,2014-11-24,MRK,57.07061004638672,57.07061004638672,56.288169860839844,42.79988479614258,8895424.0,0.0,0.36135280553528304,44.16009095066401,40.87189452296881,52.77272759648035,62.73567534311408,4.870320309374773,41.68094253540039,42.382478904724124,12.619999885559082,26.976276941112342 46623,2014-11-24,MSFT,47.9900016784668,48.0,47.38999938964844,41.25434494018555,35434200.0,0.0,0.6166289791177917,43.366555892932524,39.70192364503134,55.340654548925556,34.356866403575204,19.236940745315938,40.43071797688802,40.090716171264646,12.619999885559082,26.976276941112342 46624,2014-11-24,NKE,48.89500045776367,49.25,48.869998931884766,44.42562484741211,5081600.0,0.0,1.0096405377531141,44.68215602315392,41.50445744120155,70.14958484532066,119.64932529998728,61.330356975041965,42.13592821756999,40.12471764882405,12.619999885559082,26.976276941112342 46625,2014-11-24,PG,88.87999725341797,88.88999938964844,87.86000061035156,68.17273712158203,5569200.0,0.0,0.727427179641893,69.76523274066507,66.81855250713765,59.9130651730135,52.61028639854517,8.223382382749858,67.07761739095052,65.72397791544596,12.619999885559082,26.976276941112342 46626,2014-11-24,TRV,104.0199966430664,104.23999786376953,103.45999908447266,84.3311767578125,1463900.0,0.0,1.5329505092862945,85.22701825391093,80.61915941942891,69.10963739621909,87.0677561332754,46.934771356217006,80.93350270589193,78.57052014668783,12.619999885559082,26.976276941112342 46627,2014-11-24,UNH,97.2699966430664,97.29000091552734,96.51000213623047,84.50122833251953,3998800.0,0.0,1.727674888235157,85.7225351000483,80.75624373906302,62.77013625138184,79.47121902276933,32.880163185809266,81.1380485534668,78.24792938232422,12.619999885559082,26.976276941112342 46628,2014-11-24,V,63.75,63.8125,63.400001525878906,59.93339920043945,10724800.0,0.0,2.1290446616196306,62.98951995738665,52.40671760670027,70.25778550194458,78.42652540225951,59.08588860476394,54.794856770833334,52.38929761250814,12.619999885559082,26.976276941112342 46629,2014-11-24,VZ,49.54999923706055,49.88999938964844,48.86000061035156,31.934011459350586,17759800.0,0.0,0.176395522230834,33.27769115562571,31.88058959846365,49.24028725359804,-21.93869654577548,22.856134279140594,32.12260023752848,31.86690476735433,12.619999885559082,26.976276941112342 46630,2014-11-24,WBA,67.61000061035156,68.08999633789062,67.31999969482422,51.12337875366211,3823900.0,0.0,1.089734719701596,52.53421398902109,47.168159897087314,59.97856487421563,86.19785212875503,39.07912223435646,48.589651107788086,47.417362149556475,12.619999885559082,26.976276941112342 46631,2014-11-24,WMT,84.8499984741211,85.61000061035156,84.7699966430664,70.62139892578125,7995500.0,0.0,1.856650003907788,72.04514298173856,60.58168845441867,71.78580835978742,149.89463356744147,66.27881333799553,65.08966954549153,64.23529478708903,12.619999885559082,26.976276941112342 46632,2014-11-25,AAPL,29.767499923706055,29.9375,29.362499237060547,26.351829528808594,275361600.0,1.0,0.842306149824875,26.78087011515837,23.278795946242997,71.12249954039459,141.18913627355164,72.98259336539901,24.261900266011555,23.310383224487303,12.25,30.755972590074794 46633,2014-11-25,AMGN,164.05999755859375,164.41000366210938,160.6999969482422,126.66793060302734,3564900.0,1.0,3.396986360743469,128.59731644880247,122.89302931535768,64.69669626921964,59.43614035077238,30.125641403479577,120.64933649698894,114.34562110900879,12.25,30.755972590074794 46634,2014-11-25,AXP,91.19999694824219,91.58000183105469,90.76000213623047,79.86842346191406,3313700.0,1.0,0.8002501676775893,81.29046822929861,77.5384868488264,55.98666941652188,58.89324999961258,16.59426470254871,77.52714106241862,76.94309577941894,12.25,30.755972590074794 46635,2014-11-25,BA,134.74000549316406,135.60000610351562,134.74000549316406,117.90790557861328,4301600.0,1.0,2.312265566928133,118.4147579522918,104.71565434018866,63.8626388366838,191.67232400954722,49.681126743232056,109.92976328531901,109.85835075378418,12.25,30.755972590074794 46636,2014-11-25,CAT,106.0999984741211,106.62999725341797,105.33000183105469,82.66991424560547,3321500.0,1.0,1.3259445715284812,82.63050554749913,76.00409299376065,58.60353213925558,150.50514703457918,31.20010343607732,77.85866826375326,77.95344314575195,12.25,30.755972590074794 46637,2014-11-25,CRM,57.970001220703125,59.380001068115234,57.939998626708984,59.34000015258789,5882600.0,1.0,0.02502191917134411,66.34259641397163,57.8654033876641,50.0865359661434,-32.14863660438081,15.403697640326966,60.40933329264323,59.02883338928223,12.25,30.755972590074794 46638,2014-11-25,CSCO,27.030000686645508,27.299999237060547,27.030000686645508,20.595773696899414,28110100.0,1.0,0.5640746997776311,20.8965903952421,17.827688817709557,68.94514699964638,138.90032165306383,54.37000590517647,18.794648106892904,18.709403196970623,12.25,30.755972590074794 46639,2014-11-25,CVX,117.80000305175781,117.81999969482422,115.62999725341797,79.88787078857422,6671400.0,1.0,0.1853257553194112,81.73366693357941,78.65782781739715,47.430217360938464,32.58783790442798,2.1819346866843894,79.29098993937174,80.90668284098307,12.25,30.755972590074794 46640,2014-11-25,DIS,90.70999908447266,91.91999816894531,90.70999908447266,84.34696960449219,7404200.0,1.0,0.477784133538222,84.75289596672158,81.61634536628623,56.317218373953516,88.27620683567984,7.812878243633617,81.9244000752767,81.77991053263347,12.25,30.755972590074794 46641,2014-11-25,GS,190.5,190.5,188.1999969482422,159.55908203125,3677900.0,1.0,1.2471183979268403,162.69727398507973,158.0768074358187,56.08318374399429,41.64043620397766,2.754988256686142,157.48130594889324,156.0644844055176,12.25,30.755972590074794 46642,2014-11-25,HD,98.63999938964844,98.87000274658203,96.41000366210938,78.84394073486328,7992000.0,1.0,0.827496693559894,80.74855477513096,77.5919634133456,57.18934222826011,50.18086013887441,4.209311757470467,77.92663192749023,76.10013313293457,12.25,30.755972590074794 46643,2014-11-25,HON,93.67808532714844,94.58379364013672,93.5732192993164,78.76223754882812,2925413.0,1.0,1.1299017930021904,78.56176795392854,74.9965908107199,60.96224830948968,106.75895931794254,42.7108358557251,75.29197133382162,74.47027066548665,12.25,30.755972590074794 46644,2014-11-25,IBM,155.49713134765625,156.30975341796875,154.45506286621094,105.28467559814453,4249270.0,1.0,-1.8745755935414508,107.05856621758738,104.24701773627004,35.41393794912226,-43.05655843801713,19.791207701301325,106.79752782185872,114.76721839904785,12.25,30.755972590074794 46645,2014-11-25,INTC,36.36000061035156,36.47999954223633,36.150001525878906,28.331823348999023,29093200.0,1.0,0.5608268342925804,28.340934996456316,25.046983285098857,60.76760883354327,185.82973634626012,33.11381163803438,26.134238942464194,26.349627463022866,12.25,30.755972590074794 46646,2014-11-25,JNJ,106.9800033569336,107.19000244140625,106.69999694824219,84.1976318359375,7367900.0,1.0,0.7687326321836707,86.17155102497819,83.47067462199448,54.610912559709924,30.42618761944686,1.0914088608694428,82.9182980855306,82.51867586771647,12.25,30.755972590074794 46647,2014-11-25,JPM,61.15999984741211,61.15999984741211,59.95000076293945,46.83600616455078,14802600.0,1.0,0.2703600778284425,48.06988165034311,46.05651262150747,52.96986671092915,46.83243152922241,0.8194436458332227,46.23379300435384,46.2728577931722,12.25,30.755972590074794 46648,2014-11-25,KO,44.27000045776367,44.59000015258789,44.119998931884766,33.350494384765625,10741700.0,1.0,0.44939437531854765,33.72553007081626,30.531404285873197,61.99003106551187,138.94480178346697,43.88403501071891,31.839474805196126,31.850006039937337,12.25,30.755972590074794 46649,2014-11-25,MCD,97.19999694824219,97.33999633789062,96.8499984741211,76.82432556152344,5369000.0,1.0,0.8332450888833733,77.51713151998027,73.44028882914083,60.27621369052134,104.17774188829249,53.798008479812985,74.40211512247721,74.20780906677246,12.25,30.755972590074794 46650,2014-11-25,MMM,159.0,159.67999267578125,158.05999755859375,118.58100128173828,3646300.0,1.0,2.8610844514826965,121.59130372731978,112.91470823557084,64.89283018940881,69.4969381851813,37.43509172840991,113.45032857259115,109.74267120361328,12.25,30.755972590074794 46651,2014-11-25,MRK,56.60305404663086,56.92748260498047,56.421756744384766,42.86489486694336,10824373.0,1.0,0.3401678021757064,43.933744598029364,41.35034429967571,53.05375192415678,59.99204044110973,4.87032030937479,41.75341924031576,42.38227392832438,12.25,30.755972590074794 46652,2014-11-25,MSFT,47.65999984741211,47.970001220703125,47.45000076293945,41.150325775146484,28008000.0,1.0,0.5227041848029472,43.2954278336619,39.883264793291225,54.810205231997244,30.09688818064566,19.23694074531594,40.54670778910319,40.12918516794841,12.25,30.755972590074794 46653,2014-11-25,NKE,49.150001525878906,49.25,48.6349983215332,44.12626647949219,6177200.0,1.0,0.9766774439744381,44.75676353903366,41.64936896829055,67.9831926887594,108.15408410736055,52.81675866994545,42.320373662312825,40.26085942586263,12.25,30.755972590074794 46654,2014-11-25,PG,88.36000061035156,88.81999969482422,88.08000183105469,68.70660400390625,6439700.0,1.0,0.7058566007119254,69.71136018982527,67.05270002135636,61.85048193642721,57.349003814462385,8.223382382749863,67.2294204711914,65.80717379252116,12.25,30.755972590074794 46655,2014-11-25,TRV,104.08999633789062,104.08999633789062,103.11000061035156,84.03868103027344,2251800.0,1.0,1.4646067314931628,85.24650301813712,80.90030789494882,67.52644485404255,78.32607009168545,40.165864699289244,81.1975715637207,78.6986515045166,12.25,30.755972590074794 46656,2014-11-25,UNH,97.0,98.13999938964844,96.91000366210938,85.37326049804688,4066300.0,1.0,1.726413309892493,85.84282736801686,81.09464440322338,64.23030500463184,93.385176694773,37.654871323900345,81.57639617919922,78.42053337097168,12.25,30.755972590074794 46657,2014-11-25,V,63.84000015258789,64.5,63.70500183105469,60.55480194091797,12966400.0,1.0,2.124718654631522,62.54409020718006,53.81643225375744,71.43276531427811,82.746227560764,62.63413287140446,55.22584126790365,52.55776443481445,12.25,30.755972590074794 46658,2014-11-25,VZ,49.34000015258789,49.52000045776367,48.90999984741211,31.830787658691406,13837200.0,1.0,0.10782743781753368,33.31982545856372,31.798457431756095,48.348889147519714,-36.036942026618874,22.856134279140587,32.14668547312419,31.868205738067626,12.25,30.755972590074794 46659,2014-11-25,WBA,67.91999816894531,68.30999755859375,67.58000183105469,51.183753967285156,4634300.0,1.0,1.0622781242359451,52.5881142928504,47.448584620723814,60.16491485259931,86.4785376749206,40.98663923532502,48.776445643107095,47.519271278381346,12.25,30.755972590074794 46660,2014-11-25,WMT,85.5,85.51000213623047,84.38999938964844,70.24928283691406,6675500.0,1.0,1.8670726972149652,72.45330607994205,60.88470089332455,69.82355073200544,127.56918797437987,59.36937835550731,65.28179702758788,64.36209379831949,12.25,30.755972590074794 46661,2014-11-26,AAPL,29.485000610351562,29.774999618530273,29.457500457763672,26.665531158447266,163073200.0,2.0,0.8616275598803398,26.983831674049878,23.347496527244065,72.48534343592938,137.64146609272757,72.98259336539901,24.42533779144287,23.38689594268799,12.069999694824219,14.597910398109258 46662,2014-11-26,AMGN,162.75,164.83999633789062,162.47000122070312,128.6042022705078,2118000.0,2.0,3.3590540428824482,128.92852316462896,123.06499719059563,66.46748772858585,69.71084707079905,31.477378057617166,121.54246368408204,114.69262949625652,12.069999694824219,14.597910398109258 46663,2014-11-26,AXP,91.70999908447266,91.70999908447266,90.93000030517578,79.9121322631836,2218200.0,2.0,0.7912289632907772,81.11758929735748,77.98312786572845,56.09348913481104,59.225594276089666,17.9270204465979,77.83356526692708,76.96607348124186,12.069999694824219,14.597910398109258 46664,2014-11-26,BA,134.9499969482422,135.3000030517578,134.38999938964844,117.88164520263672,2660100.0,2.0,2.437363034085081,119.16028063319791,105.05588757969272,63.80079216759211,164.3715790292431,46.14010756788052,110.3754483540853,109.99786148071288,12.069999694824219,14.597910398109258 46665,2014-11-26,CAT,106.29000091552734,106.44000244140625,105.44999694824219,82.31975555419922,2463800.0,2.0,1.3850901903703061,83.04070208258942,76.0296539049594,57.745532331978154,146.0999318251452,31.200103436077313,78.21920750935872,77.92945035298665,12.069999694824219,14.597910398109258 46666,2014-11-26,CRM,59.279998779296875,59.41999816894531,58.90999984741211,59.22999954223633,3257300.0,2.0,-0.08378552690686547,66.42177286604158,57.612226767747494,49.879471369808,-33.24682873307062,15.019638314195275,60.613999938964845,59.03216673533122,12.069999694824219,14.597910398109258 46667,2014-11-26,CSCO,27.299999237060547,27.459999084472656,27.139999389648438,20.709016799926758,19466000.0,2.0,0.587263568216418,21.031575809360305,17.944110263942918,69.71071483721832,137.32666363413574,56.70367167509946,18.90713971455892,18.74185962677002,12.069999694824219,14.597910398109258 46668,2014-11-26,CVX,116.06999969482422,116.3499984741211,115.0199966430664,79.17255401611328,6715100.0,2.0,0.08543876913103077,81.76066062541864,78.5652404060755,45.92193814408862,-17.266225312219216,2.1396026479588977,79.4478998819987,80.77399291992188,12.069999694824219,14.597910398109258 46669,2014-11-26,DIS,91.95999908447266,92.27999877929688,91.66999816894531,84.595458984375,4607200.0,2.0,0.5704726490854597,84.93674527617873,81.65244997528612,56.84079954091103,111.83482595014986,11.096996180967906,82.22626393636068,81.79494247436523,12.069999694824219,14.597910398109258 46670,2014-11-26,GS,189.9199981689453,189.9199981689453,187.72999572753906,159.27188110351562,2024000.0,2.0,1.0903338767857633,162.34208328973642,158.6381489490331,55.5711373374604,31.5160760330935,0.4977905328414518,157.7989725748698,156.19008661905926,12.069999694824219,14.597910398109258 46671,2014-11-26,HD,97.05999755859375,97.70999908447266,97.01000213623047,79.40472412109375,4337900.0,2.0,0.7817464202675666,80.75670926579978,77.68783800592873,58.413303423419094,47.479748929650135,4.209311757470463,78.1934804280599,76.21798044840494,12.069999694824219,14.597910398109258 46672,2014-11-26,HON,94.51705169677734,94.59332275390625,94.2596435546875,78.92153930664062,2289773.0,2.0,1.1754316352180751,78.84382764460146,75.07616518376769,61.327957284724626,119.84882009225502,42.77684716926201,75.67502136230469,74.52512868245442,12.069999694824219,14.597910398109258 46673,2014-11-26,IBM,154.8087921142578,154.9713134765625,153.92926025390625,105.40835571289062,4148436.0,2.0,-1.7513364070651818,107.04978408480498,104.22983932828096,35.756911365472575,-59.44886556136841,22.44527209542469,106.39475860595704,114.4559383392334,12.069999694824219,14.597910398109258 46674,2014-11-26,INTC,36.369998931884766,36.9900016784668,36.279998779296875,28.78426170349121,24060000.0,2.0,0.6410466915301534,28.698155856461465,24.93945782151705,62.513272259359404,195.83911412084626,39.18206401525038,26.28566862742106,26.382847658793132,12.069999694824219,14.597910398109258 46675,2014-11-26,JNJ,106.7699966430664,107.25,106.5999984741211,84.60005950927734,5503700.0,2.0,0.7067487261213614,85.86348900692052,83.96283698184901,55.688366351987824,29.323103204578317,0.152702991465794,83.17174530029297,82.57287890116373,12.069999694824219,14.597910398109258 46676,2014-11-26,JPM,60.56999969482422,60.56999969482422,60.20000076293945,46.8670768737793,7626600.0,2.0,0.24174758018435938,47.99786530674978,46.21008414088205,53.10175303831809,38.11134820754651,0.8194436458332269,46.35832633972168,46.28631470998128,12.069999694824219,14.597910398109258 46677,2014-11-26,KO,43.9900016784668,44.369998931884766,43.970001220703125,33.4752082824707,9199200.0,2.0,0.47653657180453735,33.83068100673225,30.699193413433765,62.72260565350786,125.04104314149433,38.288254316325904,31.873657417297363,31.889017868041993,12.069999694824219,14.597910398109258 46678,2014-11-26,MCD,96.36000061035156,96.38999938964844,95.91999816894531,76.88023376464844,3667800.0,2.0,0.832098726881469,77.54041128650152,73.76078500256097,60.499999054477016,78.67725832134468,30.83053999821957,74.57716369628906,74.25969314575195,12.069999694824219,14.597910398109258 46679,2014-11-26,MMM,157.97000122070312,158.4499969482422,157.5,118.7685775756836,1823200.0,2.0,2.686851177567604,121.36840311742553,113.74575398706666,65.17246972605903,61.30793300279186,31.879160341642937,114.0706802368164,109.93345108032227,12.069999694824219,14.597910398109258 46680,2014-11-26,MRK,56.96564865112305,57.03244400024414,56.63167953491211,43.16105270385742,6582069.0,2.0,0.343318435511911,43.65073858981021,41.88978760953061,54.33433192933253,65.3963166121434,6.324886628908185,41.874293899536134,42.37875792185466,12.069999694824219,14.597910398109258 46681,2014-11-26,MSFT,47.4900016784668,47.9900016784668,47.279998779296875,41.39305877685547,27163600.0,2.0,0.46252295651821385,43.22350993309878,40.07847142066099,55.83218946155367,27.29830592835648,15.389656283360994,40.68543306986491,40.173566309611004,12.069999694824219,14.597910398109258 46682,2014-11-26,NKE,48.650001525878906,48.939998626708984,48.54999923706055,44.357574462890625,3948800.0,2.0,0.9581733498722116,44.80119111967171,41.87026845979607,68.75449042736734,101.97333433753734,49.761098653842474,42.5111686706543,40.40433336893717,12.069999694824219,14.597910398109258 46683,2014-11-26,PG,88.83000183105469,88.87999725341797,88.44999694824219,68.76849365234375,4420000.0,2.0,0.6858496905913114,69.62889697107823,67.31621487584559,62.07032240748746,60.35513045178018,9.095896270913896,67.39864260355631,65.89242464701334,12.069999694824219,14.597910398109258 46684,2014-11-26,TRV,103.41000366210938,104.41999816894531,103.41000366210938,84.80243682861328,1647900.0,2.0,1.455296750109781,85.29307187659039,81.2559340133022,69.41882153895389,86.57895026656365,42.82075309575529,81.53287022908529,78.84018541971842,12.069999694824219,14.597910398109258 46685,2014-11-26,UNH,97.98999786376953,98.73999786376953,97.81999969482422,85.55640411376953,2765900.0,2.0,1.7203604151814744,85.95725030613016,81.42932348537374,64.53252583959456,107.87790399397942,40.8309151445029,82.04003372192383,78.5904005686442,12.069999694824219,14.597910398109258 46686,2014-11-26,V,64.37000274658203,64.73750305175781,63.900001525878906,60.55480194091797,7977200.0,2.0,2.0971160149156916,61.237279153397424,56.13568990177836,71.43276531427811,81.97176295752577,63.79367108738212,55.676168568929036,52.72556578318278,12.069999694824219,14.597910398109258 46687,2014-11-26,VZ,49.369998931884766,50.16999816894531,49.31999969482422,32.282371520996094,11960700.0,2.0,0.08890098533777291,33.3134419870512,31.81838765619832,52.26012688470017,-1.5551974753114055,6.509634441767359,32.19227434794108,31.875863552093506,12.069999694824219,14.597910398109258 46688,2014-11-26,WBA,67.61000061035156,68.52999877929688,67.61000061035156,51.68194580078125,2981400.0,2.0,1.0684026116658458,52.54224426010565,47.94393814345881,61.687691440745034,89.05133085254609,42.89789189605385,48.97333806355794,47.626855087280276,12.069999694824219,14.597910398109258 46689,2014-11-26,WMT,84.9000015258789,85.11000061035156,84.4800033569336,70.27408599853516,3942800.0,2.0,1.855940043072522,72.77626853718958,61.27208618387975,69.88032082749011,113.94742784349158,59.369378355507294,65.55138193766275,64.4857219696045,12.069999694824219,14.597910398109258 46719,2014-11-28,AAPL,29.8174991607666,29.850000381469727,29.512500762939453,26.649850845336914,99257600.0,4.0,0.8656954480816026,27.130615941149543,23.478837832348994,72.30888622986193,128.34288719440676,73.61005050782438,24.597771962483723,23.466196505228677,13.329999923706055,116.45737384587149 46720,2014-11-28,AMGN,165.0,167.35000610351562,164.52000427246094,129.06483459472656,1794800.0,4.0,3.3278007707878885,129.3964954956461,122.93626054683436,66.87637287431866,86.5006871599745,38.85798461948548,122.46261164347331,115.0547041575114,13.329999923706055,116.45737384587149 46721,2014-11-28,AXP,91.61000061035156,92.55000305175781,91.58000183105469,80.75973510742188,3070000.0,4.0,0.8427592555390646,81.05570704529238,78.36657841613341,58.131924562622984,79.11582469616688,26.08526176174257,78.1883420308431,77.0102928161621,13.329999923706055,116.45737384587149 46722,2014-11-28,BA,135.50999450683594,135.77999877929688,134.0399932861328,117.51429748535156,2090000.0,4.0,2.478293561856674,119.72184629231349,105.47899828166113,62.91903065141384,144.93074483917349,47.94539291617484,110.80599009195963,110.13820622762044,13.329999923706055,116.45737384587149 46723,2014-11-28,CAT,104.38999938964844,104.61000061035156,100.12000274658203,78.28118896484375,5780900.0,4.0,1.0934799907066832,83.028217026843,76.07637434278591,49.15842397662951,35.12945187090348,6.836267765983937,78.41011123657226,77.83351402282715,13.329999923706055,116.45737384587149 46724,2014-11-28,CRM,57.93000030517578,60.290000915527344,57.75,59.869998931884766,4469000.0,4.0,-0.1170246227864169,66.43203493463629,57.41696447027094,51.09631332594437,-38.642516103802706,22.967423666152698,60.81399993896484,59.04533335367839,13.329999923706055,116.45737384587149 46725,2014-11-28,CSCO,27.520000457763672,27.780000686645508,27.360000610351562,20.867563247680664,18138900.0,4.0,0.6113866026463626,21.154434226618132,18.090023781194365,70.754894908316,141.65713432826757,60.971140739582054,19.028439394632976,18.77858196894328,13.329999923706055,116.45737384587149 46726,2014-11-28,CVX,111.58999633789062,111.69000244140625,108.43000030517578,74.88070678710938,11935600.0,4.0,-0.336163506340327,82.76775818092491,77.05927581565712,38.35212488706169,-274.9358923099842,34.25163065204108,79.42108739217123,80.58181165059408,13.329999923706055,116.45737384587149 46727,2014-11-28,DIS,92.52999877929688,92.95999908447266,92.2300033569336,85.13845825195312,3853000.0,4.0,0.6799069245023759,85.23055053553595,81.56939682164177,57.97934714850763,148.8212036199667,17.06278022710944,82.55665766398111,81.83129526774088,13.329999923706055,116.45737384587149 46728,2014-11-28,GS,188.39999389648438,189.49000549316406,188.1199951171875,159.6871337890625,1195200.0,4.0,0.9881971143196608,162.05588532895214,159.09682768374316,56.16968824111372,29.282960939282386,0.49779053284145053,158.2617156982422,156.31585133870442,13.329999923706055,116.45737384587149 46729,2014-11-28,HD,98.05999755859375,99.80000305175781,98.0,80.78638458251953,3305800.0,4.0,0.8472113264882495,80.98528978201398,77.61205213693134,61.237876147636506,107.84473000241977,20.433756293971193,78.47848129272461,76.346257909139,13.329999923706055,116.45737384587149 46730,2014-11-28,HON,94.6219253540039,94.7172622680664,94.32637786865234,78.91358947753906,1624868.0,4.0,1.197073757308246,79.10116246931261,75.13688837297255,61.298311713949005,126.43915795308685,43.67911675679838,76.02400283813476,74.58606071472168,13.329999923706055,116.45737384587149 46731,2014-11-28,IBM,155.5927276611328,156.1854705810547,154.34034729003906,105.5515365600586,2516153.0,4.0,-1.6234014052704993,106.98650635883489,104.22393828227838,36.162889998243465,-38.961822820855275,13.199369216156285,106.03791936238606,114.16072692871094,13.329999923706055,116.45737384587149 46732,2014-11-28,INTC,37.040000915527344,37.689998626708984,36.939998626708984,29.057283401489258,19128500.0,4.0,0.7183711402998334,28.987934618831687,25.03052279388804,63.52637994487123,207.45618567579623,46.32660164840777,26.45730717976888,26.416226641337076,13.329999923706055,116.45737384587149 46733,2014-11-28,JNJ,107.61000061035156,108.81999969482422,107.33000183105469,85.42072296142578,5881200.0,4.0,0.7155977505901348,85.84012036068962,84.13633837954474,57.80158230816792,52.441364601518806,16.992165339916102,83.4899185180664,82.63971455891927,13.329999923706055,116.45737384587149 46734,2014-11-28,JPM,60.400001525878906,60.560001373291016,60.029998779296875,46.72726821899414,6759600.0,4.0,0.20542259583437783,47.924516388819626,46.343240645482126,52.41751666951159,27.362887011029354,1.945791637396969,46.489850489298504,46.29731305440267,13.329999923706055,116.45737384587149 46735,2014-11-28,KO,44.150001525878906,45.0,44.150001525878906,33.88335037231445,10502000.0,4.0,0.5249295526081141,34.024705411444565,30.78589506005202,65.00593479648984,140.26443521972027,47.461914876188395,31.938208707173665,31.933714135487875,13.329999923706055,116.45737384587149 46736,2014-11-28,MCD,95.9800033569336,97.4000015258789,95.97000122070312,77.35167694091797,3442900.0,4.0,0.8593259761051115,77.67925797924786,73.96137770190447,62.35020769032911,93.2765968285464,41.05042467574634,74.78191858927408,74.32115046183269,13.329999923706055,116.45737384587149 46737,2014-11-28,MMM,159.5800018310547,160.82000732421875,158.8000030517578,120.10395812988281,1565500.0,4.0,2.626250324236139,121.34678673272533,114.42771735663014,67.10229802022445,79.43316631984686,42.411458118557974,114.71489995320638,110.14909998575847,13.329999923706055,116.45737384587149 46738,2014-11-28,MRK,56.96564865112305,58.082061767578125,56.96564865112305,43.63058853149414,6505355.0,4.0,0.3793302691279692,43.57646278953801,42.18727202796687,56.289828684522554,90.32224602707406,19.48499827534199,42.042122268676756,42.3878485361735,13.329999923706055,116.45737384587149 46739,2014-11-28,MSFT,47.95000076293945,48.20000076293945,47.61000061035156,41.445064544677734,21534400.0,4.0,0.4142501129132228,43.01323546474299,40.46633606846014,56.05247409309954,31.811740427245393,18.847248953708377,40.839674886067705,40.21450672149658,13.329999923706055,116.45737384587149 46740,2014-11-28,NKE,49.16999816894531,49.880001068115234,49.1150016784668,45.03337860107422,3609400.0,4.0,0.9866667874549506,45.02359044074365,41.9331543254917,70.87510565484337,135.82269145604752,59.366163583855545,42.6963700612386,40.55075575510661,13.329999923706055,116.45737384587149 46741,2014-11-28,PG,89.08999633789062,90.55999755859375,88.97000122070312,69.96778869628906,7661800.0,4.0,0.7580290700355619,69.80143754955643,67.41370603564866,65.99815000445344,102.42662477293808,29.23348934166046,67.62601356506347,65.98742599487305,13.329999923706055,116.45737384587149 46742,2014-11-28,TRV,104.62999725341797,105.06999969482422,104.22000122070312,84.8674545288086,834600.0,4.0,1.4366046239690178,85.35524736877436,81.55532849792486,69.57495976931736,97.69807183797522,47.70625017056271,81.87521133422851,78.98563003540039,13.329999923706055,116.45737384587149 46743,2014-11-28,UNH,98.69999694824219,99.41999816894531,98.43000030517578,86.00988006591797,2177500.0,4.0,1.73218759168833,86.2183842742196,81.58241223456946,65.28384847554094,123.83454436632444,44.27039360167636,82.42489649454753,78.76391805013021,13.329999923706055,116.45737384587149 46744,2014-11-28,V,64.6449966430664,64.875,64.4749984741211,60.77371597290039,5186800.0,4.0,2.06905448475613,61.21061516159845,56.68007735854315,71.85199466220949,84.79937178763343,64.47588539696237,56.11225802103679,52.89952144622803,13.329999923706055,116.45737384587149 46745,2014-11-28,VZ,50.20000076293945,50.79999923706055,50.20000076293945,32.637203216552734,9524600.0,4.0,0.10136511383434765,33.31505330133237,31.861290425779444,55.02822708607897,49.55211732115298,6.394332125544875,32.25506738026937,31.891136519114177,13.329999923706055,116.45737384587149 46746,2014-11-28,WBA,68.80000305175781,69.37000274658203,68.45999908447266,51.78760528564453,2670000.0,4.0,1.069454147770486,52.40017834020352,48.53628978418613,62.006343460359524,102.0511002004985,49.564758998153174,49.187771479288735,47.70816129048665,13.329999923706055,116.45737384587149 46747,2014-11-28,WMT,86.18000030517578,88.08999633789062,85.9000015258789,72.39105987548828,7820600.0,4.0,1.9949429732526625,73.41725968946749,61.548180679184846,74.17070136539704,142.87004371064512,70.39370838957716,65.92957229614258,64.63705317179362,13.329999923706055,116.45737384587149 46806,2014-12-01,AAPL,29.702499389648438,29.8125,27.8174991607666,25.78490447998047,335256000.0,0.0,0.7900184943295763,27.13412649357087,23.64420087611907,63.48931373051172,71.24386638527324,11.212997179807301,24.730888175964356,23.527920468648276,14.15999984741211,47.38594832335174 46807,2014-12-01,AMGN,165.1199951171875,167.3699951171875,164.1699981689453,129.92364501953125,2514200.0,0.0,3.3339000271565027,129.99631234821476,122.71489828410947,67.63747647083974,91.50277042509452,36.66378850878168,123.32738698323568,115.43277753194174,14.15999984741211,47.38594832335174 46808,2014-12-01,AXP,92.06999969482422,92.62999725341797,91.66000366210938,80.51507568359375,3343000.0,0.0,0.8540109064761765,81.08982430885335,78.52383307029704,57.337054371895036,77.89345305327235,26.825711734132106,78.46680374145508,77.05101598103842,14.15999984741211,47.38594832335174 46809,2014-12-01,BA,134.30999755859375,134.39999389648438,132.1999969482422,115.79129791259766,3473700.0,0.0,2.344671718132048,119.95727802542893,105.96116145821364,58.964911077184254,103.17367678026135,30.07921820236016,111.09359308878581,110.2609935760498,14.15999984741211,47.38594832335174 46810,2014-12-01,CAT,100.23999786376953,100.47000122070312,97.79000091552734,77.03617095947266,7431800.0,0.0,0.7532314749781506,83.10426417455184,75.81279591455947,46.932678324584195,-54.84574510880161,17.95173050066645,78.51256663004557,77.72043177286784,14.15999984741211,47.38594832335174 46811,2014-12-01,CRM,59.09000015258789,59.810001373291016,58.959999084472656,59.08000183105469,4355400.0,0.0,-0.204752747284914,66.2472970015864,57.110702418579606,49.559865400552205,-45.20682138731223,22.96742366615268,60.92899996439616,59.03316669464111,14.15999984741211,47.38594832335174 46812,2014-12-01,CSCO,27.5,27.610000610351562,27.329999923706055,20.82981300354004,19670200.0,0.0,0.6203076317680498,21.26277337281341,18.217237613514715,70.15915426945486,125.1422859257428,59.39664594225348,19.137659390767414,18.8135511080424,14.15999984741211,47.38594832335174 46813,2014-12-01,CVX,109.37999725341797,112.48999786376953,108.68000030517578,76.8478012084961,13400100.0,0.0,-0.5057285431791598,82.69662198535536,76.64084902294542,42.82107161184706,-220.52853428702988,28.76840522858568,79.44303359985352,80.41560084025065,14.15999984741211,47.38594832335174 46814,2014-12-01,DIS,92.62999725341797,93.13999938964844,92.0999984741211,85.31330108642578,6714700.0,0.0,0.7718453786530262,85.46157728102901,81.45985063645145,58.34537395762542,152.49073819076253,18.608245788868743,82.82876459757487,81.85829124450683,14.15999984741211,47.38594832335174 46815,2014-12-01,GS,188.0,188.6199951171875,185.58999633789062,159.50918579101562,2469000.0,0.0,0.8827186468530499,162.08089902685472,158.9713546962898,55.836218977718026,0.8142736714883347,16.71471860497957,158.59658660888672,156.44329681396485,14.15999984741211,47.38594832335174 46816,2014-12-01,HD,99.48999786376953,99.61000061035156,98.30999755859375,80.36377716064453,4393700.0,0.0,0.8551343922781172,81.1061688698739,77.6017069541007,59.94949920518099,103.15894746844141,20.433756293971193,78.71255111694336,76.44473520914714,14.15999984741211,47.38594832335174 46817,2014-12-01,HON,94.00223541259766,94.29778289794922,92.78192138671875,77.5833740234375,3191312.0,0.0,1.0942739163701276,79.12864764340496,75.25244671694661,56.56528707098106,81.04643897779519,18.73952092240928,76.23172327677409,74.61663513183593,14.15999984741211,47.38594832335174 46818,2014-12-01,IBM,154.53155517578125,156.13766479492188,154.25430297851562,105.14151000976562,4360146.0,0.0,-1.537375799269313,106.9068474071943,104.1901870471514,35.49832880030333,-40.34581606584083,13.69307015036299,105.6197909037272,113.85307998657227,14.15999984741211,47.38594832335174 46819,2014-12-01,INTC,37.209999084472656,37.619998931884766,36.900001525878906,28.994882583618164,30904000.0,0.0,0.7657885646590152,29.281811306880567,25.000428034855272,63.1230297333815,180.65931850560247,45.28414802282424,26.613174311319987,26.447403081258138,14.15999984741211,47.38594832335174 46820,2014-12-01,JNJ,107.88999938964844,108.80999755859375,107.3499984741211,85.24713134765625,5638800.0,0.0,0.7005280227867132,85.85245284585432,84.19876404257343,57.204623784018864,48.66169968939607,16.99216533991609,83.75212910970052,82.69607836405436,14.15999984741211,47.38594832335174 46821,2014-12-01,JPM,59.97999954223633,60.209999084472656,59.54999923706055,46.60299301147461,12771600.0,0.0,0.16470816024996537,47.93847489228863,46.291999961227,51.80370964677239,-0.7053365199640722,9.442374563594278,46.58823471069336,46.30366840362549,14.15999984741211,47.38594832335174 46822,2014-12-01,KO,44.18000030517578,44.77000045776367,44.130001068115234,33.67171859741211,10065700.0,0.0,0.5399798711644905,34.16323800857084,30.870896093296835,62.93803772870845,118.75431367288787,46.721744562147585,31.9876989364624,31.975255902608236,14.15999984741211,47.38594832335174 46823,2014-12-01,MCD,96.1500015258789,96.94000244140625,95.63999938964844,76.52867889404297,5273700.0,0.0,0.805212712058335,77.66026393166077,74.20979222068298,57.4873806197936,69.6954401081896,34.128749133307615,74.92940800984701,74.36809933980307,14.15999984741211,47.38594832335174 46824,2014-12-01,MMM,158.35000610351562,159.50999450683594,157.86000061035156,118.65605926513672,2502100.0,0.0,2.433340340828792,121.22206726999555,114.9433730986568,63.17581876823945,61.68286795683768,33.65041384803267,115.25240224202474,110.33327941894531,14.15999984741211,47.38594832335174 46825,2014-12-01,MRK,57.63358688354492,58.511451721191406,57.51908493041992,43.71727752685547,8671257.0,0.0,0.4101371780682044,43.58351549354229,42.36658826622333,56.644422170463486,106.03741875277599,24.14518078336951,42.198634211222334,42.385236485799155,14.15999984741211,47.38594832335174 46826,2014-12-01,MSFT,47.880001068115234,48.779998779296875,47.709999084472656,42.147216796875,31191600.0,0.0,0.4277208554160694,42.9531376919085,40.69670933873115,58.91447770438584,51.49354854095303,27.584139016351923,40.99176597595215,40.25781752268473,14.15999984741211,47.38594832335174 46827,2014-12-01,NKE,49.33000183105469,49.69499969482422,48.83000183105469,44.30770492553711,5139200.0,0.0,0.9398581415016594,45.04217967175147,42.12864285327295,65.90637486425624,109.58228035138833,50.06738658164749,42.855265553792314,40.66905797322591,14.15999984741211,47.38594832335174 46828,2014-12-01,PG,90.16999816894531,90.66999816894531,89.5199966430664,69.69696807861328,6745100.0,0.0,0.7843374340586564,69.8900283194605,67.54252935876215,64.43930457825513,106.22452492434763,30.313975458831965,67.81799494425455,66.07701810201009,14.15999984741211,47.38594832335174 46829,2014-12-01,TRV,104.37999725341797,104.79000091552734,104.0199966430664,84.85932159423828,1594800.0,0.0,1.404939452024422,85.45375579913033,81.75257736127006,69.52902303744744,91.80494191712582,43.668665527487306,82.1785519917806,79.13161252339681,14.15999984741211,47.38594832335174 46830,2014-12-01,UNH,98.75,99.83000183105469,98.01000213623047,86.38484191894531,4892800.0,0.0,1.7516253553846042,86.58901803785959,81.5649553508123,65.90170125701908,125.87569544957104,38.938016896931785,82.74115778605143,78.93369878133139,14.15999984741211,47.38594832335174 46831,2014-12-01,V,64.06749725341797,65.1624984741211,64.06749725341797,60.764278411865234,10925600.0,0.0,2.022737133069832,61.29530134324629,56.99987459059161,71.80500010171032,82.53307820234765,55.21063101360999,56.52453931172689,53.07351563771566,14.15999984741211,47.38594832335174 46832,2014-12-01,VZ,50.68000030517578,50.84000015258789,50.0,32.27592086791992,11949100.0,0.0,0.0811550543457571,33.31766465049041,31.844484969565748,51.86093247665742,28.71091697176175,2.192790636568648,32.29721584320068,31.89804884592692,14.15999984741211,47.38594832335174 46833,2014-12-01,WBA,68.29000091552734,68.4000015258789,67.36000061035156,51.153564453125,3806900.0,0.0,1.0075117333179051,52.25377692701025,48.97494392870264,58.96207393619937,70.9513698250285,28.554501040660103,49.38407402038574,47.76024971008301,14.15999984741211,47.38594832335174 46834,2014-12-01,WMT,86.72000122070312,87.06999969482422,85.75,71.29951477050781,9140900.0,0.0,1.9940391868340726,73.67998510222661,62.10827249665034,68.93320888693815,116.0036152826909,67.94181650112336,66.2636599222819,64.75709838867188,14.15999984741211,47.38594832335174 46835,2014-12-02,AAPL,28.375,28.9375,28.1875,25.686309814453125,237395600.0,1.0,0.7138592724096604,27.13942334273914,23.766682080234492,62.589107288511244,53.876785954757025,11.212997179807301,24.845174407958986,23.59026959737142,12.850000381469727,31.800941569460214 46836,2014-12-02,AMGN,167.60000610351562,169.3300018310547,166.8000030517578,132.16439819335938,3290200.0,1.0,3.4794350250480335,131.13180061320128,122.23015922566591,69.52736367749563,127.51207314873102,42.13710289610661,124.16781870524089,115.83017819722494,12.850000381469727,31.800941569460214 46837,2014-12-02,AXP,92.5999984741211,93.0,92.31999969482422,81.26657104492188,3111900.0,1.0,0.9130423323992147,81.32223007396085,78.47930419727938,59.113488777702386,99.5184085261753,30.27904233592323,78.72866261800131,77.11413777669271,12.850000381469727,31.800941569460214 46838,2014-12-02,BA,132.5,132.9600067138672,131.75,115.69507598876953,2904900.0,1.0,2.2055865108272457,120.17575306636579,106.35326991337055,58.75160675950139,83.78417236109429,26.098189684946014,111.3469741821289,110.33449681599934,12.850000381469727,31.800941569460214 46839,2014-12-02,CAT,99.4800033569336,99.95999908447266,98.72000122070312,77.43302154541016,3900400.0,1.0,0.5097287646675852,83.13159318874719,75.73021863986608,47.71330506496634,-55.880350397659456,17.951730500666446,78.65470809936524,77.62207221984863,12.850000381469727,31.800941569460214 46840,2014-12-02,CRM,59.47999954223633,59.72999954223633,58.58000183105469,59.25,4939400.0,1.0,-0.25759113622360275,66.06029921688518,56.863700188022044,49.89525465276783,-54.296039127940034,25.57302425657249,61.036333338419595,59.01466668446859,12.850000381469727,31.800941569460214 46841,2014-12-02,CSCO,27.600000381469727,27.959999084472656,27.600000381469727,21.003461837768555,28247400.0,1.0,0.6340803378643116,21.378042431347815,18.346581439501797,71.30870018965388,129.4302754126086,63.811011591980396,19.260720634460448,18.852038764953612,12.850000381469727,31.800941569460214 46842,2014-12-02,CVX,111.2699966430664,114.55999755859375,110.88999938964844,78.4228515625,8548700.0,1.0,-0.5071703125405946,82.68954649352949,76.53189515686114,46.059923696916194,-133.8166421528608,15.698005248388784,79.5245241800944,80.28915672302246,12.850000381469727,31.800941569460214 46843,2014-12-02,DIS,92.6500015258789,93.80999755859375,92.41999816894531,86.0219497680664,6664200.0,1.0,0.891611351481373,85.815523339367,81.26787967576972,59.81308698504807,177.16754789672262,24.22637825753608,83.07264811197916,81.90292638142904,12.850000381469727,31.800941569460214 46844,2014-12-02,GS,189.30999755859375,190.94000244140625,188.80999755859375,161.1957550048828,3116100.0,1.0,0.9245604840255623,162.07694651194137,158.97253774098832,58.26552945922645,49.87585771663234,0.6369404710621019,158.96148478190105,156.59378204345703,12.850000381469727,31.800941569460214 46845,2014-12-02,HD,98.62000274658203,99.0,97.98999786376953,80.15960693359375,4677700.0,1.0,0.8353097175364468,81.13910961362222,77.7751039483895,59.32570081500273,81.99961482528772,16.9676478555684,78.89619801839193,76.55051066080729,12.850000381469727,31.800941569460214 46846,2014-12-02,HON,92.9249267578125,93.29674530029297,92.69612121582031,77.94978332519531,1768045.0,1.0,1.0304916044776888,79.14646649796106,75.45075869124793,57.500355318089,69.70442940011596,17.528048701133457,76.45324071248372,74.6582026163737,12.850000381469727,31.800941569460214 46847,2014-12-02,IBM,155.32504272460938,155.5736083984375,154.53155517578125,105.87696838378906,3625122.0,1.0,-1.3937878239984798,106.85758251072895,104.20217624781597,37.62524357186988,-18.23330440226835,13.693070150362995,105.5052251180013,113.56911087036133,12.850000381469727,31.800941569460214 46848,2014-12-02,INTC,37.18000030517578,37.599998474121094,37.18000030517578,29.330297470092773,28361100.0,1.0,0.820968776230032,29.61233569273402,24.943977059036,64.38059392758186,170.59583519162757,45.28414802282423,26.775055567423504,26.479907321929932,12.850000381469727,31.800941569460214 46849,2014-12-02,JNJ,107.97000122070312,108.52999877929688,107.5,85.62592315673828,6184400.0,1.0,0.7109550410693544,85.8770870355862,84.31185720879857,58.17958615107833,49.56245975282737,16.9921653399161,84.01389999389649,82.76358998616537,12.850000381469727,31.800941569460214 46850,2014-12-02,JPM,60.0099983215332,61.189998626708984,60.0,47.44184112548828,12546600.0,1.0,0.19784902852822484,47.955919136942676,46.29008916383858,55.446695031143,54.606360740426176,6.207595990219581,46.703447341918945,46.32426166534424,12.850000381469727,31.800941569460214 46851,2014-12-02,KO,44.369998931884766,44.66999816894531,44.22999954223633,33.664154052734375,9878100.0,1.0,0.5450143750601271,34.26258525246466,30.999579435645682,62.86409359210424,110.82925417490038,46.721744562147585,32.02667789459228,32.01741682688395,12.850000381469727,31.800941569460214 46852,2014-12-02,MCD,95.20999908447266,97.0,94.76000213623047,75.99337768554688,10389700.0,1.0,0.7109379761637769,77.53178837650363,74.5236620629495,54.62100385386581,48.90000038583629,17.66885525157534,75.0445343017578,74.41365038553873,12.850000381469727,31.800941569460214 46853,2014-12-02,MMM,158.77999877929688,160.77999877929688,158.5399932861328,120.48661041259766,2504400.0,1.0,2.4004965383460757,121.18369022731369,115.59081538792068,65.79363824763915,78.79174294064205,39.064454832625664,115.8459477742513,110.53938547770183,12.850000381469727,31.800941569460214 46854,2014-12-02,MRK,57.85305404663086,58.1870231628418,57.51908493041992,43.90509033203125,6755408.0,1.0,0.44458193530812906,43.74743954551194,42.33702395546463,57.41862089899157,103.771053001343,24.145180783369504,42.36068394978841,42.387308565775555,12.850000381469727,31.800941569460214 46855,2014-12-02,MSFT,48.84000015258789,49.04999923706055,48.20000076293945,42.00852584838867,25773500.0,1.0,0.42233687880353443,42.91782030490544,40.84622274013851,58.14080571366838,60.40751834299574,31.26647916647409,41.126312001546225,40.29077688852946,12.850000381469727,31.800941569460214 46856,2014-12-02,NKE,49.029998779296875,49.36000061035156,48.845001220703125,44.4664421081543,4384000.0,1.0,0.9051368620433067,45.08105169533305,42.297952973856404,66.43878942123287,102.42529030396683,50.06738658164749,42.993448638916014,40.787284469604494,12.850000381469727,31.800941569460214 46857,2014-12-02,PG,90.44000244140625,91.16999816894531,90.12000274658203,70.46295166015625,7432900.0,1.0,0.8571151852077179,70.15346406047946,67.56459471637599,66.73799610286083,133.44882239884495,35.1267515772217,68.0122174580892,66.1851354598999,12.850000381469727,31.800941569460214 46858,2014-12-02,TRV,103.7300033569336,104.58999633789062,103.55000305175781,84.82681274414062,2103400.0,1.0,1.3615265520369917,85.33239441432212,82.2355087228849,69.3397159928808,83.56548804912414,34.437453208799226,82.48189137776693,79.28233439127604,12.850000381469727,31.800941569460214 46859,2014-12-02,UNH,99.0,100.0,98.19999694824219,87.05634307861328,5297200.0,1.0,1.800459874090123,87.04958341968238,81.53779908764183,66.99008191360743,134.5621921821762,39.899152673215546,83.06933797200521,79.11235567728679,12.850000381469727,31.800941569460214 46860,2014-12-02,V,64.7925033569336,65.0625,64.55750274658203,61.20212173461914,8535200.0,1.0,1.9983251467196794,61.38965884917528,57.3511999917671,72.66310458136081,86.2059609382182,55.21063101360999,56.93692792256673,53.24869912465413,12.850000381469727,31.800941569460214 46861,2014-12-02,VZ,49.79999923706055,50.02000045776367,49.04999923706055,31.682401657104492,18141000.0,1.0,0.01704985639823775,33.379006902397,31.700565012275852,47.24005329415138,-61.75666387370124,14.875850486413755,32.31076374053955,31.899428908030192,12.850000381469727,31.800941569460214 46862,2014-12-02,WBA,67.88999938964844,68.22000122070312,66.45999908447266,50.383663177490234,5975600.0,1.0,0.886083110453221,52.10090178185531,49.28600274390152,55.53699619438507,47.364234282149724,14.488263814607361,49.55646578470866,47.81189829508464,12.850000381469727,31.800941569460214 46863,2014-12-02,WMT,86.2699966430664,86.69999694824219,85.93000030517578,71.44834899902344,6766300.0,1.0,1.982479814714381,73.83692260456884,62.78820595072903,69.23959387521619,106.14302163381174,67.94181650112336,66.57404149373373,64.89313157399495,12.850000381469727,31.800941569460214 46864,2014-12-03,AAPL,28.9375,29.087499618530273,28.77750015258789,25.977609634399414,172253600.0,2.0,0.6692928104178648,27.138782514254885,23.942080675442384,64.14301529604136,70.24019375771732,14.326734496208045,24.94901599884033,23.65884952545166,12.5,51.20415434048719 46865,2014-12-03,AMGN,169.27999877929688,169.49000549316406,166.5,131.21971130371094,2369100.0,2.0,3.4784468524264582,131.79267078326623,122.2150127799662,67.80055632872318,127.42812673679595,40.15539364114554,124.80616836547851,116.23620465596517,12.5,51.20415434048719 46866,2014-12-03,AXP,92.61000061035156,93.12000274658203,91.05000305175781,79.73734283447266,5911100.0,2.0,0.8268972694552303,81.31829441340581,78.47187816349849,54.349576494847526,64.32015158592839,11.049929101201192,78.89206899007162,77.16672859191894,12.5,51.20415434048719 46867,2014-12-03,BA,132.64999389648438,133.27999877929688,131.42999267578125,115.42396545410156,4627500.0,2.0,2.0498546788533645,120.2922842308129,106.83672959365,58.13859871604362,76.13223516107082,23.231226040901117,111.50987065633139,110.40014826456705,12.5,51.20415434048719 46868,2014-12-03,CAT,100.04000091552734,101.45999908447266,99.95999908447266,77.95438385009766,6930700.0,2.0,0.3547315684772059,83.04243505467268,75.94154397975116,48.7381227697563,-22.719819495703504,8.434500994806452,78.76598307291667,77.53896573384603,12.5,51.20415434048719 46869,2014-12-03,CRM,59.41999816894531,59.58000183105469,58.540000915527344,58.880001068115234,3056600.0,2.0,-0.3255688071809075,65.85144092763608,56.603558614600246,49.15928827457051,-64.30283732086825,25.85523081879229,61.09099998474121,59.00166670481364,12.5,51.20415434048719 46870,2014-12-03,CSCO,27.709999084472656,27.989999771118164,27.510000228881836,21.101606369018555,27858600.0,2.0,0.6454741261834442,21.501144766260094,18.45525705869108,71.94068942770721,119.33136164103864,59.05764050690785,19.37245724995931,18.8932861328125,12.5,51.20415434048719 46871,2014-12-03,CVX,114.73999786376953,114.81999969482422,113.1500015258789,78.20965576171875,8049800.0,2.0,-0.5195272576861925,82.70215462425747,76.47802344581089,45.69746818994459,-93.97728848779242,14.14240886282749,79.51713104248047,80.17085812886556,12.5,51.20415434048719 46872,2014-12-03,DIS,93.54000091552734,93.66000366210938,92.5,85.69062805175781,5492400.0,2.0,0.9488540553709299,86.1268195795692,81.21058886769643,58.81083385325247,158.1530646393051,24.226378257536073,83.2435198465983,81.95676460266114,12.5,51.20415434048719 46873,2014-12-03,GS,189.75,191.82000732421875,189.3300018310547,161.83993530273438,3049600.0,2.0,0.9981938504819254,162.23762264578593,158.920826145718,59.153299096396076,66.11803014436838,4.686753568953494,159.2819574991862,156.79316329956055,12.5,51.20415434048719 46874,2014-12-03,HD,98.0999984741211,98.73999786376953,98.04000091552734,80.51078033447266,4357200.0,2.0,0.8382721984495589,81.17786342217194,77.98837269233,60.06507456299567,81.43224523803826,16.9676478555684,79.02788594563802,76.68774032592773,12.5,51.20415434048719 46875,2014-12-03,HON,93.56368255615234,95.39415740966797,93.56368255615234,79.63048553466797,2817480.0,2.0,1.1028493243549207,79.42754590926863,75.58319170059464,61.43945569089864,150.10300435478948,34.8876848915138,76.65366770426432,74.73808135986329,12.5,51.20415434048719 46876,2014-12-03,IBM,155.32504272460938,157.28489685058594,154.87571716308594,107.08109283447266,6724839.0,2.0,-1.1693509889141183,107.10948493339544,104.14394829414363,40.92455029085793,95.91856967158047,0.6791256400864847,105.55728632609049,113.30682640075683,12.5,51.20415434048719 46877,2014-12-03,INTC,37.68000030517578,37.88999938964844,37.40999984741211,29.197681427001953,30660800.0,2.0,0.8442663086248103,29.87090686660275,24.928393327183873,63.49496617933101,158.260040788901,48.333720070723025,26.905908393859864,26.515626271565754,12.5,51.20415434048719 46878,2014-12-03,JNJ,108.54000091552734,108.98999786376953,107.6500015258789,85.00251007080078,8957400.0,2.0,0.6612913472152258,85.86973941028923,84.30364849864633,56.007217184053765,47.788837059691595,21.784142895168976,84.22457478841146,82.82397791544597,12.5,51.20415434048719 46879,2014-12-03,JPM,60.959999084472656,61.619998931884766,60.810001373291016,47.79913330078125,12115500.0,2.0,0.25006134639320976,48.04320088058227,46.30300273269898,56.88270915611887,101.83150983359867,12.102937465704525,46.796912384033206,46.36148262023926,12.5,51.20415434048719 46880,2014-12-03,KO,44.41999816894531,44.439998626708984,43.7599983215332,33.1048469543457,15246500.0,2.0,0.49813070644523805,34.25122160372226,31.182293372779213,57.6807254678954,78.88504494000018,29.29486913749379,32.11231854756673,32.04826866785685,12.5,51.20415434048719 46881,2014-12-03,MCD,94.80000305175781,95.56999969482422,94.77999877929688,76.30497741699219,5316700.0,2.0,0.6538311049524026,77.49779736351557,74.70609591651372,55.94379105764699,29.67070120246512,17.668855251575337,75.18535919189453,74.48300692240397,12.5,51.20415434048719 46882,2014-12-03,MMM,161.10000610351562,162.44000244140625,160.1699981689453,121.73198699951172,3038800.0,2.0,2.44675440899411,121.56526796721967,115.81225354767291,67.42350834550459,103.7054500857815,45.30082205584417,116.39817555745442,110.77159639994304,12.5,51.20415434048719 46883,2014-12-03,MRK,57.97710037231445,58.139312744140625,57.54771041870117,43.76062774658203,10197564.0,2.0,0.4549780267815464,43.85588662389073,42.31598341700282,56.61419462097875,100.05532718124772,24.1451807833695,42.491913350423175,42.39282938639323,12.5,51.20415434048719 46884,2014-12-03,MSFT,48.439998626708984,48.5,47.810001373291016,41.679115295410156,23534800.0,2.0,0.3870279427150436,42.868121398169606,40.965977799218095,56.323462982791405,30.90316844882569,21.710373920692113,41.22690620422363,40.31408240000407,12.5,51.20415434048719 46885,2014-12-03,NKE,49.08000183105469,49.29999923706055,48.7599983215332,44.67507553100586,3792000.0,2.0,0.8842617524724403,45.153341672090924,42.43202972683486,67.13656877811016,98.00640697575182,47.14134205663924,43.11228014628092,40.91322142283122,12.5,51.20415434048719 46886,2014-12-03,PG,90.83999633789062,90.97000122070312,89.63999938964844,69.63507080078125,6465600.0,2.0,0.8383253184346557,70.24379508217886,67.57948982993052,62.23968514483133,106.98426490538816,26.183595034475733,68.16783803304037,66.28367754618327,12.5,51.20415434048719 46887,2014-12-03,TRV,104.23999786376953,105.30000305175781,104.0,85.46871948242188,2384200.0,2.0,1.3632038596357887,85.47605431858912,82.42173315699682,70.95505891018,102.96545804920231,40.60073427935375,82.77846094767253,79.44944203694662,12.5,51.20415434048719 46888,2014-12-03,UNH,99.87999725341797,101.33000183105469,99.69999694824219,88.23367309570312,6689000.0,2.0,1.912120539691756,87.7424549315713,81.38560292975683,68.7965308540904,170.1058100800291,46.89045539319462,83.36670862833658,79.30122795104981,12.5,51.20415434048719 46889,2014-12-03,V,64.91000366210938,65.47000122070312,64.67250061035156,61.57636260986328,9382000.0,2.0,1.9862799833967912,61.54090065307493,57.649469906617455,73.3794794814992,90.21097766624035,57.91935582605966,57.31903394063314,53.4359541575114,12.5,51.20415434048719 46890,2014-12-03,VZ,49.02000045776367,49.02000045776367,48.279998779296875,31.475961685180664,22429200.0,2.0,-0.04983746005482459,33.455054917986736,31.525165685956132,45.77257428415891,-138.29583803936015,25.637165597682234,32.31291414896647,31.90406697591146,12.5,51.20415434048719 46891,2014-12-03,WBA,67.0,67.79000091552734,67.0,50.85918426513672,3421500.0,2.0,0.8187822179304263,51.94603198129679,49.62708126943563,57.12820561848742,51.294399050173816,14.488263814607363,49.71091181437175,47.87585334777832,12.5,51.20415434048719 46892,2014-12-03,WMT,85.94999694824219,86.0,84.68000030517578,70.63341522216797,6374300.0,2.0,1.8858220017692986,73.85129632952491,63.448166561100074,65.57638796229676,82.2236969756565,47.70325847211028,66.83300170898437,65.01268819173177,12.5,51.20415434048719 46893,2014-12-04,AAPL,28.9424991607666,29.299999237060547,28.822500228881836,25.879011154174805,168178000.0,3.0,0.618883392367426,27.110621418997436,24.129338107064573,63.22349985214071,68.82120225189095,18.6472588994102,25.045703824361166,23.71459331512451,12.380000114440918,17.2156130771697 46894,2014-12-04,AMGN,167.5399932861328,168.75999450683594,166.4499969482422,130.03297424316406,3357800.0,3.0,3.3433637396744444,132.0170496893685,122.63202028743812,65.6806558144977,119.80168803248576,39.80809799408717,125.4166269938151,116.59911855061848,12.380000114440918,17.2156130771697 46895,2014-12-04,AXP,91.8499984741211,91.8499984741211,91.19000244140625,80.24420166015625,3991000.0,3.0,0.7904145507421845,81.24444227715632,78.49417695502142,55.577078610640775,54.22280769107706,11.04992910120118,79.12130508422851,77.22036170959473,12.380000114440918,17.2156130771697 46896,2014-12-04,BA,131.97000122070312,132.52000427246094,130.9199981689453,114.85546112060547,2785500.0,3.0,1.8591316194627012,120.20857321376259,107.54142373447961,56.851827037502275,60.83968105965087,18.636079189925457,111.81816177368164,110.45617942810058,12.380000114440918,17.2156130771697 46897,2014-12-04,CAT,99.69000244140625,100.87000274658203,99.51000213623047,77.55752563476562,3390100.0,3.0,0.19759428854683847,83.02798547128091,75.97622442862144,47.9973387733553,-54.48627962772735,10.7440408032031,78.8982676188151,77.46816596984863,12.380000114440918,17.2156130771697 46898,2014-12-04,CRM,58.65999984741211,59.119998931884766,58.540000915527344,58.95000076293945,3087400.0,3.0,-0.36953345911668833,65.79993839573945,56.35906123804961,49.30563309896721,-73.69303360164574,25.85523081879229,61.181000010172525,58.972500038146975,12.380000114440918,17.2156130771697 46899,2014-12-04,CSCO,27.920000076293945,27.989999771118164,27.579999923706055,20.965709686279297,23797800.0,3.0,0.6362042918994781,21.586047579729424,18.568158124005926,69.74025221826409,109.30823692217189,59.05764050690784,19.485955301920573,18.931394386291505,12.380000114440918,17.2156130771697 46900,2014-12-04,CVX,113.08000183105469,113.08000183105469,111.01000213623047,77.2260971069336,8100700.0,3.0,-0.6017486058863994,82.74737768978892,76.17869424014273,44.04338608327614,-162.14456832583764,23.224654858098795,79.50171254475912,80.04638888041178,12.380000114440918,17.2156130771697 46901,2014-12-04,DIS,93.61000061035156,93.62999725341797,92.56999969482422,85.80109405517578,6017300.0,3.0,0.9917012788576614,86.40835005079711,81.13429063523805,59.047514889549085,147.88287019425172,24.22637825753608,83.43157119750977,82.01367111206055,12.380000114440918,17.2156130771697 46902,2014-12-04,GS,190.77999877929688,192.33999633789062,189.9600067138672,162.6875,3123400.0,3.0,1.112120380103022,162.59754833867248,158.7909450084955,60.30265754168865,89.44446830816176,7.7685742632912484,159.7250239054362,156.9718905131022,12.380000114440918,17.2156130771697 46903,2014-12-04,HD,98.1500015258789,99.11000061035156,97.77999877929688,80.80473327636719,5220000.0,3.0,0.854489508507541,81.19010751208938,78.27217581310592,60.683936019664124,86.5121795383533,20.00934481204404,79.19267018636067,76.82553469340006,12.380000114440918,17.2156130771697 46904,2014-12-04,HON,95.1939468383789,95.1939468383789,94.15477752685547,79.06494903564453,2000064.0,3.0,1.1018577394436733,79.62234924911928,75.63284560561704,59.519187589879486,141.08814856434006,34.8876848915138,76.88172302246093,74.80985450744629,12.380000114440918,17.2156130771697 46905,2014-12-04,IBM,156.7973175048828,157.26577758789062,155.84129333496094,106.7751693725586,4036932.0,3.0,-1.0045883773179298,107.22110295078747,104.24907069423207,40.36341650929792,107.9332392672619,0.6791256400865002,105.63017883300782,113.02274335225424,12.380000114440918,17.2156130771697 46906,2014-12-04,INTC,37.400001525878906,37.459999084472656,37.040000915527344,29.22110366821289,23359100.0,3.0,0.8547665334908245,30.08938849319386,24.998535510407216,63.586485854523,128.4834629086599,37.85489206417305,27.046325302124025,26.55031483968099,12.380000114440918,17.2156130771697 46907,2014-12-04,JNJ,108.08999633789062,108.30000305175781,107.37999725341797,84.87627410888672,6697600.0,3.0,0.6047748568096978,85.84546502384853,84.2840622588663,55.57255310794477,27.053668150797,17.52707115854832,84.40856806437175,82.86671257019043,12.380000114440918,17.2156130771697 46908,2014-12-04,JPM,61.099998474121094,61.56999969482422,60.84000015258789,47.67486572265625,11515200.0,3.0,0.27820564793110947,48.069593992904686,46.2944753735504,56.23061663661741,97.63745415078914,12.102937465704537,46.89866256713867,46.394574864705405,12.380000114440918,17.2156130771697 46909,2014-12-04,KO,43.619998931884766,43.84000015258789,43.369998931884766,32.878108978271484,13779700.0,3.0,0.4376344243228658,34.24029790416043,31.305112442824434,55.75287281497849,49.173591851454916,16.971390041461078,32.191902287801106,32.07248512903849,12.380000114440918,17.2156130771697 46910,2014-12-04,MCD,95.38999938964844,95.98999786376953,95.13999938964844,76.43282318115234,5149300.0,3.0,0.6118367100622351,77.46873458966198,74.88292327776966,56.48220280876351,39.776101801501845,22.833354853260136,75.33229395548503,74.52928199768067,12.380000114440918,17.2156130771697 46911,2014-12-04,MMM,162.0,162.9199981689453,160.89999389648438,121.73198699951172,2164200.0,3.0,2.455113089313855,121.89450608201412,116.03826979689214,67.42350834550459,113.43849889781244,46.97811217087077,116.99965387980143,111.0015687306722,12.380000114440918,17.2156130771697 46912,2014-12-04,MRK,57.738548278808594,58.568702697753906,57.738548278808594,44.00621795654297,7456101.0,3.0,0.47752941973586616,44.00674891020428,42.26263890717853,57.65744716884653,118.68505405843521,29.153969672160475,42.62217903137207,42.40005289713542,12.380000114440918,17.2156130771697 46913,2014-12-04,MSFT,48.38999938964844,49.060001373291016,48.20000076293945,42.33793640136719,30320400.0,3.0,0.4075092013235988,42.88303400111783,41.062022914165375,58.97649108023463,63.50421066987058,29.579313368189265,41.3638188680013,40.34721959431966,12.380000114440918,17.2156130771697 46914,2014-12-04,NKE,49.25,49.69499969482422,49.029998779296875,44.924530029296875,4128200.0,3.0,0.8777290567752019,45.2801533171601,42.50342097788385,67.96051106533989,110.88195970321189,51.808893034106,43.25121879577637,41.03855355580648,12.380000114440918,17.2156130771697 46915,2014-12-04,PG,90.5,90.94000244140625,90.0999984741211,70.08383178710938,6406700.0,3.0,0.849848945160744,70.40372256766382,67.54180965889869,63.6148995071008,122.14527642612222,26.183595034475733,68.33160985310873,66.38138097127279,12.380000114440918,17.2156130771697 46916,2014-12-04,TRV,105.19000244140625,105.44000244140625,104.80999755859375,85.39556884765625,3234800.0,3.0,1.3431475245294848,85.5845362298518,82.60656713318531,70.51708090042713,113.23366723721055,41.75483424105963,83.03629964192709,79.61099688212077,12.380000114440918,17.2156130771697 46917,2014-12-04,UNH,100.83999633789062,100.93000030517578,99.41999816894531,87.24451446533203,4065200.0,3.0,1.8989061785273407,88.10337850294044,81.39493158617088,65.67290879554008,142.04247362392695,43.14317867824214,83.66540705362955,79.48720347086588,12.380000114440918,17.2156130771697 46918,2014-12-04,V,65.5199966430664,65.5625,65.01249694824219,61.46809768676758,7362400.0,3.0,1.9455707022171325,61.796554139057044,57.678386351665615,72.80848361534976,91.95312129888443,58.52793403257945,57.716247431437175,53.61122417449951,12.380000114440918,17.2156130771697 46919,2014-12-04,VZ,48.72999954223633,48.900001525878906,48.40999984741211,31.469518661499023,14606900.0,3.0,-0.10218807785385309,33.5073578842135,31.37222318573279,45.72671252686759,-140.45205700342314,25.637165597682234,32.32302157084147,31.91019271214803,12.380000114440918,17.2156130771697 46920,2014-12-04,WBA,67.30999755859375,68.0,66.83000183105469,51.25168991088867,3994200.0,3.0,0.7880337386300482,51.82846224370984,49.93856694635364,58.39944418515466,54.31932739232961,16.912244880527837,49.87969385782878,47.93746280670166,12.380000114440918,17.2156130771697 46921,2014-12-04,WMT,84.12999725341797,84.81999969482422,83.6500015258789,70.4837417602539,6901400.0,3.0,1.776662333676498,73.78696635390703,64.13548085068281,64.92377406228078,62.89380879876608,33.52940240287721,67.08669687906901,65.13292020161947,12.380000114440918,17.2156130771697 46922,2014-12-05,AAPL,28.997499465942383,29.020000457763672,28.65999984741211,25.769216537475586,153275600.0,4.0,0.5635774869517043,27.058110909621746,24.323018927414388,62.196408561241725,52.65320542415897,13.949782900027605,25.12504768371582,23.766908359527587,11.890000343322754,27.67701755839317 46923,2014-12-05,AMGN,166.67999267578125,169.41000366210938,166.11000061035156,132.13314819335938,2548700.0,4.0,3.36696362468858,132.68296363136153,122.70784294822832,67.53876520336439,134.26575581038176,41.81170176051207,126.00350036621094,117.00001691182455,11.890000343322754,27.67701755839317 46924,2014-12-05,AXP,92.29000091552734,92.86000061035156,92.05000305175781,80.96074676513672,2872600.0,4.0,0.809983944162127,81.37462982785678,78.45749221193813,57.257868369376354,98.29581719200644,21.569900874350875,79.32636591593425,77.28579228719076,11.890000343322754,27.67701755839317 46925,2014-12-05,BA,131.72000122070312,132.6199951171875,131.52999877929688,115.63385772705078,2580200.0,4.0,1.7506123521412889,120.14263301315594,108.27470097121906,58.1633744439015,64.80434135925839,19.267019171090492,112.13558807373047,110.53358993530273,11.890000343322754,27.67701755839317 46926,2014-12-05,CAT,99.80999755859375,99.95999908447266,98.70999908447266,76.86497497558594,3605000.0,4.0,0.01698304184579058,83.1158463691319,75.72261798633684,46.715529243838695,-92.3889642931322,14.82669733299679,78.88555806477865,77.39019940694173,11.890000343322754,27.67701755839317 46927,2014-12-05,CRM,58.97999954223633,59.13999938964844,58.560001373291016,58.849998474121094,2732000.0,4.0,-0.40774488228702666,65.58860020046949,56.146399265472894,49.09677287306435,-76.65242073552712,25.58317026699489,61.21333325703939,58.933166694641116,11.890000343322754,27.67701755839317 46928,2014-12-05,CSCO,27.790000915527344,27.850000381469727,27.399999618530273,20.761865615844727,26722300.0,4.0,0.60543034441271,21.6219008003141,18.701419397744978,66.58021594181412,92.73921830191301,49.165625449810626,19.58485730489095,18.962983322143554,11.890000343322754,27.67701755839317 46929,2014-12-05,CVX,111.79000091552734,112.29000091552734,110.70999908447266,76.25627899169922,7663400.0,4.0,-0.7366739151686659,82.75473318891481,75.71939095659299,42.475144121734736,-168.29372696769144,24.422723002228103,79.40421880086264,79.91086692810059,11.890000343322754,27.67701755839317 46930,2014-12-05,DIS,93.69000244140625,93.9800033569336,93.33999633789062,86.28885650634766,5226800.0,4.0,1.0528794269381052,86.69676716794301,81.00785090456675,60.094912806265576,162.65505858726908,27.423087558531968,83.60857899983723,82.07180455525716,11.890000343322754,27.67701755839317 46931,2014-12-05,GS,192.72000122070312,196.92999267578125,192.5399932861328,165.65391540527344,3625500.0,4.0,1.425342446977794,163.8261929723963,157.99098689820914,63.97301828041173,219.03124465054552,29.329756097144,160.17600860595704,157.18414713541668,11.890000343322754,27.67701755839317 46932,2014-12-05,HD,98.7699966430664,99.68000030517578,98.66000366210938,81.36822509765625,4649100.0,4.0,0.902408520553152,81.44149422389613,78.25045981663122,61.85612708523926,125.38696171489639,24.560293745413773,79.33668441772461,76.97312672932942,11.890000343322754,27.67701755839317 46933,2014-12-05,HON,94.97467041015625,95.48949432373047,94.74586486816406,79.4074478149414,1544417.0,4.0,1.115845913266881,79.85276274408953,75.68113923344954,60.29662174243353,152.4328271545016,37.022169056536534,77.05728581746419,74.88231875101725,11.890000343322754,27.67701755839317 46934,2014-12-05,IBM,156.4149169921875,157.26577758789062,155.74569702148438,106.26747131347656,3152121.0,4.0,-0.9045526905830883,107.26556705750434,104.32241130553277,39.43513060168122,81.56321220846905,1.3995677542886802,105.67774378458658,112.72825991312662,11.890000343322754,27.67701755839317 46935,2014-12-05,INTC,37.56999969482422,37.900001525878906,37.52000045776367,29.384910583496094,20527600.0,4.0,0.8663194945509964,30.304362600379562,25.08388450807991,64.23518707108468,131.5644350841939,42.97583644640816,27.181352806091308,26.587733523050943,11.890000343322754,27.67701755839317 46936,2014-12-05,JNJ,107.52999877929688,108.73999786376953,107.22000122070312,85.62592315673828,6449700.0,4.0,0.6134045976959897,85.87410269977377,84.2716301798649,57.5943238304139,42.78833925835338,22.2607746239079,84.58070119222005,82.92769139607748,11.890000343322754,27.67701755839317 46937,2014-12-05,JPM,62.0099983215332,63.060001373291016,61.880001068115234,48.700130462646484,20071100.0,4.0,0.37887309252063517,48.347910677997206,46.13033715525475,60.13147808293432,219.1277743156603,29.619181825815637,47.01879463195801,46.43781121571859,11.890000343322754,27.67701755839317 46938,2014-12-05,KO,43.5,43.61000061035156,43.20000076293945,32.90077209472656,12536900.0,4.0,0.3870576493365334,34.21634796829399,31.44472590713326,55.90526002956291,37.16602889068665,11.99741005266091,32.26623643239339,32.09601596196492,11.890000343322754,27.67701755839317 46939,2014-12-05,MCD,95.77999877929688,96.61000061035156,95.6500015258789,76.95217895507812,6209300.0,4.0,0.6133927107314037,77.47970767784753,75.07006420325598,58.608018003814706,64.32923918816809,29.783781196549793,75.49442799886067,74.5847412109375,11.890000343322754,27.67701755839317 46940,2014-12-05,MMM,162.39999389648438,162.89999389648438,161.8800048828125,121.73946380615234,1722600.0,4.0,2.4342798565976693,122.15720942825436,116.3047053971851,67.43347798499292,120.1383020697866,46.97811217087076,117.44965006510417,111.2352720896403,11.890000343322754,27.67701755839317 46941,2014-12-05,MRK,58.23473358154297,58.94084167480469,58.03435134887695,44.41796875,11708046.0,4.0,0.5226021764318602,44.24347147490981,42.18700337860581,59.3526462885026,142.74776463164207,33.2380611996864,42.73920160929362,42.41678759256999,11.890000343322754,27.67701755839317 46942,2014-12-05,MSFT,48.81999969482422,48.970001220703125,48.380001068115234,41.97384262084961,27313400.0,4.0,0.3898672738522748,42.88407606926793,41.06316781195766,56.99717128381636,53.25513894997773,29.57931336818927,41.47021764119466,40.37199147542318,11.890000343322754,27.67701755839317 46943,2014-12-05,NKE,49.630001068115234,49.75,49.415000915527344,45.05152130126953,3408200.0,4.0,0.8727385954401328,45.398257775445195,42.59984670148352,68.37803230011191,116.25166302534657,52.4340659615118,43.38667996724447,41.170915857950845,11.890000343322754,27.67701755839317 46944,2014-12-05,PG,90.31999969482422,90.41999816894531,89.20999908447266,69.92909240722656,6383400.0,4.0,0.83684865721861,70.51960861778221,67.54043471717873,62.79907443059841,92.74724201335994,10.665620158544002,68.5160140991211,66.47842496236166,11.890000343322754,27.67701755839317 46945,2014-12-05,TRV,105.19999694824219,105.91000366210938,104.91000366210938,85.47682189941406,1730100.0,4.0,1.3186090720989085,85.70980127013982,82.74861929260433,70.72472270634388,121.53198263262898,45.55135653089573,83.26461766560872,79.77729212443033,11.890000343322754,27.67701755839317 46946,2014-12-05,UNH,99.80999755859375,100.70999908447266,99.68000030517578,87.8222427368164,3104900.0,4.0,1.9129996758699122,88.54043328968012,81.35014898571049,66.58945925529122,139.7665233819811,43.14317867824214,83.95749333699544,79.68527857462566,11.890000343322754,27.67701755839317 46947,2014-12-05,V,65.41000366210938,65.87249755859375,65.25,61.98828887939453,7838000.0,4.0,1.933000953670927,62.13360686620561,57.66476769128951,73.82101753186545,101.3505332103634,60.5707913987395,58.104488372802734,53.80272095998128,11.890000343322754,27.67701755839317 46948,2014-12-05,VZ,48.68000030517578,48.75,48.43000030517578,31.359844207763672,15512200.0,4.0,-0.15078794192196554,33.55767951739925,31.214165727962083,44.933921573727375,-154.40845264291445,25.637165597682234,32.33140869140625,31.91172596613566,11.890000343322754,27.67701755839317 46949,2014-12-05,WBA,67.8499984741211,68.72000122070312,67.63999938964844,51.78006362915039,3242300.0,4.0,0.7971120786562693,51.911366419321034,50.028066487783455,60.0491261925314,81.2790869087614,24.732004068754353,50.051818211873375,48.00637658437093,11.890000343322754,27.67701755839317 46950,2014-12-05,WMT,84.80999755859375,84.81999969482422,83.51000213623047,69.95152282714844,6570100.0,4.0,1.6284353018041884,73.56323123778849,64.91988262329549,62.630971036549454,54.84375177187226,31.693225563216977,67.31658630371093,65.24993222554525,11.890000343322754,27.67701755839317 47009,2014-12-08,AAPL,28.524999618530273,28.662500381469727,27.905000686645508,25.186607360839844,230659600.0,0.0,0.46734816819691716,26.986098615882806,24.470994432212894,57.1040717506502,9.712231893431943,4.774885816643371,25.1820707321167,23.808657836914062,14.210000038146973,106.63521801904842 47010,2014-12-08,AMGN,169.38999938964844,173.13999938964844,169.0,134.00697326660156,3953700.0,0.0,3.496562530474691,133.67478475094853,122.65291605471553,69.08372266892722,192.57101853270012,51.67832055599965,126.65257364908854,117.44601605733236,14.210000038146973,106.63521801904842 47011,2014-12-08,AXP,92.68000030517578,93.88999938964844,92.4000015258789,81.75591278076172,4467600.0,0.0,0.8795175505761961,81.62276291402384,78.32295699564412,59.03710791522818,140.00754602463445,30.5269097909869,79.53492101033528,77.37580159505208,14.210000038146973,106.63521801904842 47012,2014-12-08,BA,132.02000427246094,132.07000732421875,129.8699951171875,113.94583892822266,2862400.0,0.0,1.5109833655625238,119.83951268295498,109.08772654433996,54.45039761261417,38.14490636586956,4.8394425960116365,112.39066060384114,110.59286664326986,14.210000038146973,106.63521801904842 47013,2014-12-08,CAT,98.66000366210938,98.76000213623047,95.19999694824219,74.11815643310547,7192100.0,0.0,-0.3438344629964689,83.55903797217914,74.77285365990093,42.10221572575541,-192.45845016996782,29.871303482391443,78.77687861124674,77.27378921508789,14.210000038146973,106.63521801904842 47014,2014-12-08,CRM,58.540000915527344,58.72999954223633,56.150001525878906,56.40999984741211,5057200.0,0.0,-0.6276797067615121,65.37250692203067,55.606492406582625,44.354369286592416,-128.84342659486435,41.791010276971576,61.10799992879232,58.88583335876465,14.210000038146973,106.63521801904842 47015,2014-12-08,CSCO,27.420000076293945,27.530000686645508,27.149999618530273,20.558015823364258,24275900.0,0.0,0.5581586887831804,21.61788458759537,18.848880434682464,63.598994398215126,73.03324525361312,36.55681608615857,19.67167962392171,18.99142452875773,14.210000038146973,106.63521801904842 47016,2014-12-08,CVX,109.88999938964844,109.94000244140625,106.41000366210938,73.45694732666016,13809000.0,0.0,-1.0572979921288947,83.126935788971,74.59690988363641,38.39314097809237,-246.34417003192073,39.00593903367779,79.2197743733724,79.74197845458984,14.210000038146973,106.63521801904842 47017,2014-12-08,DIS,94.20999908447266,94.5,93.41000366210938,86.32566833496094,6682200.0,0.0,1.0917489546177137,87.03206665361971,81.02227294598966,60.174436338042014,156.31959523722918,31.98039003455117,83.76779403686524,82.1351531982422,14.210000038146973,106.63521801904842 47018,2014-12-08,GS,195.4499969482422,198.05999755859375,194.50999450683594,166.64552307128906,2715000.0,0.0,1.7336037382914355,165.07199631928728,157.29752577543928,65.08920841002231,274.4103580344998,33.425503882677084,160.56739451090496,157.38237508138022,14.210000038146973,106.63521801904842 47019,2014-12-08,HD,99.70999908447266,100.94999694824219,99.66000366210938,82.0133285522461,6624300.0,0.0,0.9811292925156749,81.8255551214776,78.1313227776923,63.15703904705257,181.56715446715074,33.56284094790798,79.49705505371094,77.13661778767904,14.210000038146973,106.63521801904842 47020,2014-12-08,HON,94.736328125,95.12721252441406,93.9736328125,78.65870666503906,1645847.0,0.0,1.0543604772299915,79.92124560782854,75.81173550179061,57.7868216291482,106.15975557829755,25.528555666510925,77.17831268310547,74.94547335306804,14.210000038146973,106.63521801904842 47021,2014-12-08,IBM,156.10899353027344,156.10899353027344,154.43594360351562,105.34979248046875,2982146.0,0.0,-0.8890740088446307,107.26599768193306,104.30831262080132,37.80920793458626,-29.7458958670466,10.868516869588248,105.69687525431316,112.4232224782308,14.210000038146973,106.63521801904842 47022,2014-12-08,INTC,37.459999084472656,37.72999954223633,36.939998626708984,29.018278121948242,28134800.0,0.0,0.8362513389669601,30.40923596140844,25.261393349199466,61.69056771992114,103.11338539430182,28.10157054200185,27.291501172383626,26.624208196004233,14.210000038146973,106.63521801904842 47023,2014-12-08,JNJ,108.41999816894531,108.87999725341797,108.13999938964844,85.63378143310547,6499300.0,0.0,0.6138022959615768,85.9430887061661,84.2831403892929,57.6152400328422,66.41422143350802,23.749365576015297,84.74002888997396,82.98840840657552,14.210000038146973,106.63521801904842 47024,2014-12-08,JPM,62.599998474121094,63.15999984741211,62.2599983215332,48.67682647705078,15528200.0,0.0,0.45156694806296116,48.55126746839061,46.02018638903126,60.005730321950885,217.71636692526513,30.61121507372545,47.1205446879069,46.47718753814697,14.210000038146973,106.63521801904842 47025,2014-12-08,KO,43.5099983215332,43.630001068115234,43.09000015258789,32.606014251708984,12802300.0,0.0,0.3195076113790378,34.17073021782264,31.57427863227502,53.4294726975154,24.96265449800905,8.797356306952306,32.32649192810059,32.120764096577965,14.210000038146973,106.63521801904842 47026,2014-12-08,MCD,93.41000366210938,97.5,92.2300033569336,73.99583435058594,11792700.0,0.0,0.37178781162972996,77.7366034200621,74.68080228062149,45.51531059941284,-43.03093987976445,15.23504164497449,75.54085693359374,74.58591181437174,14.210000038146973,106.63521801904842 47027,2014-12-08,MMM,162.10000610351562,162.8000030517578,160.10000610351562,120.73419189453125,1898300.0,0.0,2.3100238111596667,122.1933670761529,116.65985100246039,64.68027849830351,97.05001861671347,30.076230546459996,117.77808100382487,111.4573205312093,14.210000038146973,106.63521801904842 47028,2014-12-08,MRK,58.36832046508789,59.35114669799805,58.1870231628418,44.6996955871582,11941646.0,0.0,0.5744339451671934,44.515243851230906,42.09871107430621,60.47274768272589,160.35845879563092,37.48549036573065,42.842017873128256,42.44483947753906,14.210000038146973,106.63521801904842 47029,2014-12-08,MSFT,48.2599983215332,48.349998474121094,47.45000076293945,41.34969711303711,26663100.0,0.0,0.3218129337703175,42.896713834157254,40.99202517951463,53.79548544566209,-11.553091786638308,8.822845435402401,41.523938242594404,40.390668106079104,14.210000038146973,106.63521801904842 47030,2014-12-08,NKE,49.525001525878906,49.525001525878906,48.650001525878906,44.32130432128906,5155200.0,0.0,0.8006320236784319,45.31083481369061,42.86596991958576,63.458917491162225,74.11622430745928,27.786315225538555,43.48978780110677,41.29095662434896,14.210000038146973,106.63521801904842 47031,2014-12-08,PG,90.33999633789062,91.0,90.31999969482422,70.22311401367188,4721900.0,0.0,0.8405812246474227,70.67448151577521,67.51168028842402,63.71378053756804,132.21356891230707,17.71507865484877,68.66044209798177,66.58331247965495,14.210000038146973,106.63521801904842 47032,2014-12-08,TRV,104.93000030517578,106.12999725341797,104.56999969482422,86.44880676269531,2028700.0,0.0,1.3618941588939748,86.09094957485871,82.69460950717254,73.07163758030713,134.26168187553085,38.56687480817913,83.49933344523112,79.9665579477946,14.210000038146973,106.63521801904842 47033,2014-12-08,UNH,100.31999969482422,100.9000015258789,99.63999938964844,87.46337127685547,3085800.0,0.0,1.8736131009035972,88.64142640926512,81.8322743048462,65.46621255950114,128.01846199376416,44.24605851641273,84.2091303507487,79.8904530843099,14.210000038146973,106.63521801904842 47034,2014-12-08,V,65.875,66.40750122070312,65.62999725341797,61.929443359375,12342000.0,0.0,1.8964301296668324,62.42070026279637,57.64024944423488,73.50072894354003,113.65580781898768,63.855430148861345,58.497032419840494,53.99680029551188,14.210000038146973,106.63521801904842 47035,2014-12-08,VZ,48.77000045776367,49.34000015258789,48.560001373291016,31.54692840576172,14386300.0,0.0,-0.1722222818282262,33.5335942375615,31.111804856066424,46.568628532359725,-121.96359370651375,12.344376087929911,32.334204292297365,31.922863388061522,14.210000038146973,106.63521801904842 47036,2014-12-08,WBA,68.58000183105469,68.75,67.63999938964844,51.12337875366211,4039200.0,0.0,0.7427557216161347,51.89465468033568,50.13123414412722,57.13605933758455,70.64487386790563,25.04618811194049,50.18753318786621,48.07210610707601,14.210000038146973,106.63521801904842 47037,2014-12-08,WMT,84.1500015258789,84.66999816894531,83.8499984741211,70.04300689697266,6266000.0,0.0,1.5010432191346155,73.36170190464568,65.61183935511994,62.86417422689386,53.15953578015497,31.69322556321697,67.5459420522054,65.37301762898763,14.210000038146973,106.63521801904842 47038,2014-12-09,AAPL,27.547500610351562,28.575000762939453,27.337499618530273,25.57202911376953,240832000.0,1.0,0.41737481706209323,26.879926969698623,24.695704934903425,59.38007604412754,-1.5327424232597493,15.881373150106398,25.252759234110513,23.85694268544515,15.350000381469727,61.22491948661406 47039,2014-12-09,AMGN,170.32000732421875,170.91000366210938,167.44000244140625,132.2502899169922,3712300.0,1.0,3.4181189839795962,134.19644977698317,122.62312343468676,66.03570147285936,143.82792090557334,40.99021015206398,127.21872177124024,117.86169993082682,15.350000381469727,61.22491948661406 47040,2014-12-09,AXP,92.19000244140625,93.4000015258789,91.9800033569336,81.58113861083984,4069100.0,1.0,0.9100303562848922,81.78530429691322,78.24430080562583,58.48356060448015,117.63382107508042,24.337397922935473,79.73095118204752,77.46667315165202,15.350000381469727,61.22491948661406 47041,2014-12-09,BA,128.55999755859375,129.72000122070312,127.73999786376953,113.40355682373047,3084600.0,1.0,1.2627617026075626,119.44541635184645,109.92088384956956,53.31922795420506,3.368895671177892,10.08030692221967,112.63113555908203,110.65238024393717,15.350000381469727,61.22491948661406 47042,2014-12-09,CAT,94.16999816894531,96.16999816894531,93.80000305175781,74.27376556396484,6562900.0,1.0,-0.6101946348356933,83.80376004996427,74.00210848030918,42.43536266906507,-229.63330150367676,34.78288520269695,78.69672978719076,77.16203219095866,15.350000381469727,61.22491948661406 47043,2014-12-09,CRM,55.040000915527344,56.20000076293945,53.439998626708984,56.13999938964844,6117600.0,1.0,-0.8143787686441968,64.95225811140668,55.195741461347225,43.8692992637352,-173.39390286688115,53.86830853460539,61.00899988810222,58.86200002034505,15.350000381469727,61.22491948661406 47044,2014-12-09,CSCO,26.950000762939453,27.479999542236328,26.829999923706055,20.70146942138672,25885900.0,1.0,0.5262053004395213,21.586101383351757,19.052043491220996,64.74808992436715,64.60308026710221,22.400163496315827,19.763786951700848,19.02350533803304,15.350000381469727,61.22491948661406 47045,2014-12-09,CVX,106.16999816894531,108.1500015258789,106.12999725341797,73.60137939453125,11053000.0,1.0,-1.2849285656193672,83.32638050774106,73.7215984656476,38.707537744932964,-225.22986805092071,39.81432520774407,79.0603624979655,79.5575517018636,15.350000381469727,61.22491948661406 47046,2014-12-09,DIS,93.51000213623047,93.56999969482422,91.76000213623047,85.53418731689453,9519900.0,1.0,1.04662261783011,87.17344158420781,81.17171909084101,57.62043963555198,88.216422696462,8.805938395446502,83.90553487141928,82.17902145385742,15.350000381469727,61.22491948661406 47047,2014-12-09,GS,193.69000244140625,197.22000122070312,192.89999389648438,166.8743438720703,4568400.0,1.0,1.9736163382343932,166.065819707511,156.7868414253015,65.34550847242508,240.56881220573706,22.603472195035767,160.9506373087565,157.5730110168457,15.350000381469727,61.22491948661406 47048,2014-12-09,HD,99.69000244140625,99.9800033569336,98.58999633789062,81.36822509765625,5280500.0,1.0,0.980162906165603,82.00303309841627,78.1128070505095,61.004704843366994,113.37346027681005,20.601067029638603,79.62291819254557,77.28204231262207,15.350000381469727,61.22491948661406 47049,2014-12-09,HON,92.9439926147461,94.77446746826172,92.9058609008789,79.11272430419922,1798988.0,1.0,1.0303905543736391,80.05919819878272,75.87865122748681,58.86097050196533,80.04910900523947,11.681956426223513,77.3408821105957,75.0142136891683,15.350000381469727,61.22491948661406 47050,2014-12-09,IBM,153.7667236328125,155.85086059570312,153.72848510742188,106.08526611328125,4038815.0,1.0,-0.8081446776987491,107.22784339434473,104.31392754071386,39.86483697659252,-38.31724764161505,15.55116728765433,105.74504750569662,112.1247324625651,15.350000381469727,61.22491948661406 47051,2014-12-09,INTC,36.66999816894531,37.09000015258789,36.29999923706055,28.776458740234375,28487300.0,1.0,0.783873302415774,30.421223117205106,25.53256945481638,60.06700431387219,72.88782802409814,14.100124115415586,27.39307206471761,26.657685724894204,15.350000381469727,61.22491948661406 47052,2014-12-09,JNJ,108.22000122070312,108.47000122070312,106.88999938964844,85.26295471191406,7214300.0,1.0,0.5775373661776229,85.93815650967878,84.28288001986223,56.260580881434244,3.2814705444366226,4.627562532400091,84.86243057250977,83.04111595153809,15.350000381469727,61.22491948661406 47053,2014-12-09,JPM,61.849998474121094,62.849998474121094,61.560001373291016,48.50594711303711,19676400.0,1.0,0.4897433591441711,48.63747964679183,45.97436422527848,59.06873223516483,160.33495907960545,18.149695793418843,47.2191879272461,46.514873059590656,15.350000381469727,61.22491948661406 47054,2014-12-09,KO,42.150001525878906,42.529998779296875,41.66999816894531,31.774608612060547,25714600.0,1.0,0.19661972307709874,34.17624781374239,31.564301464516884,47.31535716977877,-56.88561216843318,21.968895951312422,32.36578941345215,32.13115520477295,15.350000381469727,61.22491948661406 47055,2014-12-09,MCD,91.30000305175781,92.0,91.01000213623047,72.9970703125,10066800.0,1.0,0.09858584135656656,78.16228266116485,74.02208623531953,42.21911728653025,-193.8729159225508,25.137361069606552,75.54501825968424,74.56872024536133,15.350000381469727,61.22491948661406 47056,2014-12-09,MMM,159.88999938964844,161.10000610351562,159.11000061035156,120.6591567993164,2043100.0,1.0,2.1803614453303197,122.26308298997105,116.89110325880824,64.47700949706943,70.94556719923243,21.75207192704347,118.07988357543945,111.67140210469564,15.350000381469727,61.22491948661406 47057,2014-12-09,MRK,56.67938995361328,57.385494232177734,56.05915832519531,43.3488655090332,19679554.0,1.0,0.5007381002499471,44.49447743268966,42.20616038469315,53.20097326461659,18.748750080174812,1.6382771203948605,42.92773780822754,42.4507386525472,15.350000381469727,61.22491948661406 47058,2014-12-09,MSFT,47.11000061035156,47.91999816894531,47.04999923706055,41.25434494018555,24330500.0,1.0,0.2572201813558834,42.89790438929178,40.904703337759,53.32211538717016,-47.60498568192253,1.3580441205969767,41.58079744974772,40.414359919230144,15.350000381469727,61.22491948661406 47059,2014-12-09,NKE,48.529998779296875,48.70000076293945,47.9900016784668,44.00835418701172,5989000.0,1.0,0.7100495761315813,45.26133123825533,43.0093608241226,61.49748140476848,28.610120985399433,11.203436983117275,43.57127621968587,41.40752016703288,15.350000381469727,61.22491948661406 47060,2014-12-09,PG,90.47000122070312,90.77999877929688,89.87000274658203,70.18441772460938,5704000.0,1.0,0.8308394441647522,70.79673095157612,67.48692154476176,63.50120019809363,111.45366738571803,10.484354192808281,68.78320617675782,66.67974866231283,15.350000381469727,61.22491948661406 47061,2014-12-09,TRV,104.44000244140625,105.63999938964844,104.36000061035156,85.779052734375,1975300.0,1.0,1.3268591430537953,86.26838722560389,82.72695960667151,69.12170354764288,109.1209770454795,34.311590968878605,83.6808484395345,80.12935880025228,15.350000381469727,61.22491948661406 47062,2014-12-09,UNH,99.04000091552734,101.08999633789062,98.75,88.42623138427734,3792200.0,1.0,1.8982123102724415,88.98283395414079,82.07085638399398,67.0107200774307,122.38671045867987,31.47617581059662,84.47861836751302,80.11385561625163,15.350000381469727,61.22491948661406 47063,2014-12-09,V,64.875,66.18250274658203,64.875,62.17424774169922,10454000.0,1.0,1.8656945900237645,62.696380663524565,57.7037795537606,73.98645348065585,111.41414118841472,45.56294548023585,58.89828453063965,54.192610359191896,15.350000381469727,61.22491948661406 47064,2014-12-09,VZ,47.5,47.560001373291016,46.20000076293945,30.269569396972656,49742000.0,1.0,-0.2889505057399191,33.702468143255246,30.697781337945926,38.49668336683446,-288.29535334643464,39.6476995308424,32.280443827311196,31.911010201772054,15.350000381469727,61.22491948661406 47065,2014-12-09,WBA,66.86000061035156,68.66999816894531,66.76000213623047,51.77250671386719,5000800.0,1.0,0.7434866669530038,51.998926440608116,50.1137433134202,59.16190250199853,63.69273486235086,10.57299742986949,50.33336982727051,48.149906094868975,15.350000381469727,61.22491948661406 47066,2014-12-09,WMT,83.6500015258789,84.20999908447266,82.6500015258789,69.48585510253906,6633600.0,1.0,1.3396835443345765,73.1163798374738,66.23646592668635,60.48607805413885,35.54127078710964,16.061492122545733,67.75093828837076,65.48626569112142,15.350000381469727,61.22491948661406 47067,2014-12-10,AAPL,28.602500915527344,28.712499618530273,27.885000228881836,25.085771560668945,178261200.0,2.0,0.33467572214145846,26.80674677166908,24.819302651548693,55.534401749091444,-0.5817955803475687,12.483477373604327,25.295116742451984,23.899986489613852,18.530000686645508,37.495759043364046 47068,2014-12-10,AMGN,169.0,169.75,165.0,129.12725830078125,3490200.0,2.0,3.0685767148172403,134.2700639434897,122.78138258971344,61.079553576818434,82.12118095112123,26.12997237258928,127.44769643147787,118.20770416259765,18.530000686645508,37.495759043364046 47069,2014-12-10,AXP,92.86000061035156,93.69000244140625,92.55999755859375,81.04811096191406,4658000.0,2.0,0.8810449602017769,81.88826957091152,78.2295931305045,56.80321605446643,123.27856857942649,26.896059223333463,79.86901728312175,77.5344305674235,18.530000686645508,37.495759043364046 47070,2014-12-10,BA,128.80999755859375,128.97999572753906,124.54000091552734,109.01294708251953,6651700.0,2.0,0.7036475234709627,119.56033147859414,109.74299264860313,45.41671477351718,-54.50174224476479,26.80795637756152,112.68206888834635,110.62407989501953,18.530000686645508,37.495759043364046 47071,2014-12-10,CAT,94.91000366210938,95.0199966430664,92.75,72.38286590576172,6749600.0,2.0,-0.9627685925169942,84.20992669301208,72.8559264258844,39.57297007895396,-243.70925766234683,38.250169799583375,78.48559315999348,77.01876017252604,18.530000686645508,37.495759043364046 47072,2014-12-10,CRM,56.11000061035156,56.75,55.060001373291016,55.31999969482422,5642900.0,2.0,-1.0167853737673909,64.57728820471141,54.69671158166553,42.412063314938166,-142.67861873837458,47.2406009541826,60.80199991861979,58.8238333384196,18.530000686645508,37.495759043364046 47073,2014-12-10,CSCO,27.260000228881836,27.360000610351562,26.790000915527344,20.286230087280273,31773400.0,2.0,0.46204944758697053,21.486113861825558,19.281886931631476,59.15626229641585,48.998849009899274,20.727848791216445,19.83425146738688,19.04666741689046,18.530000686645508,37.495759043364046 47074,2014-12-10,CVX,106.22000122070312,106.25,103.06999969482422,72.12261962890625,15073400.0,2.0,-1.5665922889381676,83.56273402559069,72.62606602323743,36.72263126619624,-235.46692663065534,47.88340750425285,78.80372797648111,79.34030075073242,18.530000686645508,37.495759043364046 47075,2014-12-10,DIS,92.5199966430664,92.83000183105469,91.55000305175781,84.32857513427734,10346100.0,2.0,0.9031657112740419,87.18026015650885,81.31675293553216,54.0083416373576,45.59708446652665,6.267325047659934,83.95768636067709,82.19988212585449,18.530000686645508,37.495759043364046 47076,2014-12-10,GS,195.47999572753906,195.99000549316406,191.60000610351562,162.72987365722656,6506700.0,2.0,1.8085560351453296,166.12419968585982,156.79039229412064,57.44367279935678,127.8151424882528,14.581841273740586,161.12786204020182,157.6937271118164,18.530000686645508,37.495759043364046 47077,2014-12-10,HD,99.36000061035156,100.2300033569336,98.81999969482422,80.79657745361328,5357000.0,2.0,0.9226342967520793,82.07652739694393,78.14273529836856,59.15665424872318,105.32378612223249,22.479992502280787,79.69938481648764,77.40588404337565,18.530000686645508,37.495759043364046 47078,2014-12-10,HON,94.5647201538086,94.6219253540039,92.85819244384766,77.66299438476562,2504905.0,2.0,0.8842203870028982,80.03784237835104,75.98287829425637,54.297125412591654,42.51887763188444,11.097139724763126,77.41630605061849,75.056019337972,18.530000686645508,37.495759043364046 47079,2014-12-10,IBM,155.84129333496094,156.14723205566406,152.9923553466797,104.47108459472656,4260149.0,2.0,-0.8642954974811659,107.22527791524935,104.1348989341159,37.08198473689833,-98.54260572118301,20.213539162076966,105.70213623046875,111.78694915771484,18.530000686645508,37.495759043364046 47080,2014-12-10,INTC,36.93000030517578,37.02000045776367,36.29999923706055,28.409832000732422,27499900.0,2.0,0.7046567725944257,30.36004691710842,25.836345332952618,57.68591039907636,61.31371805550194,14.100124115415587,27.46847241719564,26.680015532175698,18.530000686645508,37.495759043364046 47081,2014-12-10,JNJ,107.61000061035156,107.95999908447266,106.1500015258789,83.83464813232422,9416400.0,2.0,0.4286040630898498,86.0261840620338,84.03977129074939,51.44134029575084,-114.31488205132192,4.692075021432351,84.9184061686198,83.05486106872559,18.530000686645508,37.495759043364046 47082,2014-12-10,JPM,62.15999984741211,62.2400016784668,60.369998931884766,47.13117218017578,29620600.0,2.0,0.40440387621151785,48.60161935478479,45.95663221687049,52.275043794264974,38.23562393140589,0.6915213594530195,47.246373240153,46.52900244394938,18.530000686645508,37.495759043364046 47083,2014-12-10,KO,42.040000915527344,42.2400016784668,41.560001373291016,31.442047119140625,18324100.0,2.0,0.07157023596285228,34.23913622355278,31.454688925983362,45.17619056058809,-80.10650977087869,23.75425932242307,32.399005762736,32.13425197601318,18.530000686645508,37.495759043364046 47084,2014-12-10,MCD,91.04000091552734,91.29000091552734,89.51000213623047,71.91046905517578,12020800.0,2.0,-0.20326521390163066,78.69980942088354,73.14048675221217,39.037365967407816,-242.0693900338697,35.101701941468406,75.49738413492838,74.529722849528,18.530000686645508,37.495759043364046 47085,2014-12-10,MMM,160.7100067138672,160.80999755859375,157.6999969482422,118.71603393554688,3243700.0,2.0,1.8989197457008657,122.14028376344599,117.16160298582157,59.470235254442024,33.11046766938248,10.94299467067502,118.27960484822592,111.84849650065104,18.530000686645508,37.495759043364046 47086,2014-12-10,MRK,57.36641311645508,57.74809265136719,56.96564865112305,43.327205657958984,13889878.0,2.0,0.43556492194989005,44.49568958588861,42.249012562548884,53.0950691369173,50.59650416657605,6.0981084827090575,43.02718264261882,42.45061836242676,18.530000686645508,37.495759043364046 47087,2014-12-10,MSFT,47.58000183105469,47.65999984741211,46.70000076293945,40.65621566772461,30431800.0,2.0,0.15596802389632813,42.9647573907056,40.6936296027026,50.44184263044085,-94.0413950427993,4.753029893052966,41.60106480916341,40.42061710357666,18.530000686645508,37.495759043364046 47088,2014-12-10,NKE,48.2400016784668,49.119998931884766,48.22999954223633,44.29409408569336,6457800.0,2.0,0.653782755001032,45.19873406239239,43.198045951645696,62.58965632762679,47.98189145881912,18.40621304852368,43.65004348754883,41.531945101420085,18.530000686645508,37.495759043364046 47089,2014-12-10,PG,90.94999694824219,91.0999984741211,89.95999908447266,69.63507080078125,6293300.0,2.0,0.7699161926645104,70.82112405511744,67.4880617358982,60.53502315687673,102.36944458527344,14.477663621904654,68.87424672444662,66.764341990153,18.530000686645508,37.495759043364046 47090,2014-12-10,TRV,104.55000305175781,105.76000213623047,104.22000122070312,85.15829467773438,2417000.0,2.0,1.2347699934406933,86.31952461728073,82.82759757510209,65.71573480559138,93.30409745255095,31.435165502497604,83.81837997436523,80.28059476216634,18.530000686645508,37.495759043364046 47091,2014-12-10,UNH,100.7699966430664,101.0199966430664,99.01000213623047,86.73683166503906,3908700.0,2.0,1.7610862168156416,89.04199311744567,82.3407743691266,61.9793601734179,98.26435789402439,31.47617581059662,84.67696838378906,80.29267794291178,18.530000686645508,37.495759043364046 47092,2014-12-10,V,65.94499969482422,66.20999908447266,65.25,61.6046142578125,8528000.0,2.0,1.7749117144945217,62.809128104476066,57.884557427140145,70.85996641454334,106.73835260014685,45.79851345018498,59.25470657348633,54.36851126352946,18.530000686645508,37.495759043364046 47093,2014-12-10,VZ,46.95000076293945,46.97999954223633,45.66999816894531,29.79216957092285,33700700.0,2.0,-0.4151945361733951,33.887286735702205,30.227169250320742,36.07883115165392,-277.86688144938057,43.846652008098594,32.199157269795734,31.88694699605306,18.530000686645508,37.495759043364046 47094,2014-12-10,WBA,68.76000213623047,69.13999938964844,68.08999633789062,51.440399169921875,5992700.0,2.0,0.7090936529056009,52.034962040742336,50.15230678860336,57.718133590686634,90.42636546822345,16.116110664037475,50.45336634318034,48.210655530293785,18.530000686645508,37.495759043364046 47095,2014-12-10,WMT,83.93000030517578,84.30999755859375,82.9000015258789,69.00354766845703,6973600.0,2.0,1.1595204306546805,72.65673205520095,67.06274807785569,58.5041558844772,31.67571037876525,16.939733617656415,67.94647229512533,65.58444646199544,18.530000686645508,37.495759043364046 47096,2014-12-11,AAPL,28.065000534057617,28.450000762939453,27.834999084472656,25.011825561523438,165606800.0,3.0,0.2601701894696262,26.79594290875355,24.83839699603161,54.97430496997387,-16.300758596112228,13.469776847385031,25.330547269185384,23.93912041982015,20.079999923706055,35.63772347003523 47097,2014-12-11,AMGN,166.6999969482422,169.63999938964844,165.60000610351562,129.66598510742188,3173600.0,3.0,2.8027246342104917,134.3650867737675,123.01036717520711,61.59392969528057,83.20644620512377,26.12997237258929,127.65081405639648,118.54479802449545,20.079999923706055,35.63772347003523 47098,2014-12-11,AXP,93.11000061035156,94.62000274658203,92.94999694824219,81.38016510009766,4419100.0,3.0,0.8747838550891771,82.04972827404633,78.20620052844392,57.58850686493667,158.58343459342984,34.49030303846903,80.00853907267252,77.59741287231445,20.079999923706055,35.63772347003523 47099,2014-12-11,BA,125.22000122070312,125.6500015258789,123.0,107.9021987915039,6702100.0,3.0,0.16896962744563382,119.95085646661884,109.13381150213117,43.72087695959912,-95.98864513831475,33.20069781851275,112.71133931477864,110.57089042663574,20.079999923706055,35.63772347003523 47100,2014-12-11,CAT,93.68000030517578,94.29000091552734,92.52999877929688,72.1260757446289,4664900.0,3.0,-1.2485147136110157,84.4289595658222,71.83540582114068,39.20148874660589,-220.61116613785367,38.976812677804375,78.29105631510417,76.88240598042806,20.079999923706055,35.63772347003523 47101,2014-12-11,CRM,55.5,56.34000015258789,55.15999984741211,55.47999954223633,4179300.0,3.0,-1.1510152289989222,64.09332347487243,54.35167621995179,42.795618280504016,-129.9984051028961,47.240600954182604,60.6189998626709,58.79099998474121,20.079999923706055,35.63772347003523 47102,2014-12-11,CSCO,26.969999313354492,27.360000610351562,26.940000534057617,20.376829147338867,22902400.0,3.0,0.4137466451848084,21.329634621590014,19.580301901847488,59.93720032659258,51.02405384601587,20.72784879121644,19.906980832417805,19.071464379628498,20.079999923706055,35.63772347003523 47103,2014-12-11,CVX,104.97000122070312,107.2699966430664,104.30000305175781,72.15701293945312,10293600.0,3.0,-1.766672465751867,83.67133126624189,71.71556372277179,36.80060656104887,-183.63025537587367,41.14084350013789,78.5480120340983,79.12634913126628,20.079999923706055,35.63772347003523 47104,2014-12-11,DIS,91.08999633789062,92.66000366210938,90.66000366210938,85.5122299194336,8227800.0,3.0,0.8749008162209293,87.28020907525867,81.49438351507335,56.761279912060616,44.25416288716064,3.8914636494779136,84.0615633646647,82.23954963684082,20.079999923706055,35.63772347003523 47105,2014-12-11,GS,193.0,194.94000244140625,192.5,164.03504943847656,3179500.0,3.0,1.7627415462135332,166.41395938380538,156.83670895115557,59.05661654689251,131.06410684506852,14.581841273740595,161.35535125732423,157.82521413167316,20.079999923706055,35.63772347003523 47106,2014-12-11,HD,99.27999877929688,101.4000015258789,99.1500015258789,81.88268280029297,6864000.0,3.0,0.9536885558156314,82.3213799195533,78.08147271106193,61.451855616849144,158.25062943717623,30.68587852766353,79.81665980021158,77.53495928446452,20.079999923706055,35.63772347003523 47107,2014-12-11,HON,93.14420318603516,93.90689849853516,93.020263671875,77.97367858886719,2321765.0,3.0,0.7844069401079565,80.02019552728726,76.11208749273229,55.069451185708886,33.239601207929425,11.09713972476311,77.50525538126628,75.09402351379394,20.079999923706055,35.63772347003523 47108,2014-12-11,IBM,153.7476043701172,155.7648162841797,153.46080017089844,104.83560943603516,4173122.0,3.0,-0.8693598789444081,107.23882751442535,104.06602706931487,38.09158134211609,-79.6146601982352,20.21353916207698,105.67439117431641,111.45696461995443,20.079999923706055,35.63772347003523 47109,2014-12-11,INTC,36.5,37.209999084472656,36.439998626708984,28.628252029418945,25088200.0,3.0,0.6519860831698523,30.279841912793476,26.17553127904002,58.69501140388877,65.17726929262372,17.17125157924226,27.546503893534343,26.70533981323242,20.079999923706055,35.63772347003523 47110,2014-12-11,JNJ,105.8499984741211,107.30999755859375,105.36000061035156,84.21341705322266,7114600.0,3.0,0.33724923455325495,86.03206552026671,83.92922827245789,52.5562245808955,-180.18948292566128,13.486319370611719,84.96688486735026,83.0708683013916,20.079999923706055,35.63772347003523 47111,2014-12-11,JPM,61.16999816894531,62.060001373291016,61.11000061035156,47.48844528198242,16886200.0,3.0,0.3614342851552763,48.62219269207129,45.98110778400294,53.706442131576694,67.73546386872178,0.691521359453024,47.294270579020186,46.544971783955894,20.079999923706055,35.63772347003523 47112,2014-12-11,KO,41.619998931884766,42.0099983215332,41.5,31.389148712158203,16201500.0,3.0,-0.031438440093488396,34.31352620018634,31.313273955453305,44.842589775721734,-93.56132010742472,24.758097000424858,32.42045046488444,32.13684260050456,20.079999923706055,35.63772347003523 47113,2014-12-11,MCD,90.08999633789062,91.1500015258789,90.0199966430664,72.68548583984375,8972700.0,3.0,-0.37561709244776864,78.9112567295455,72.64742018085488,42.24868268897114,-206.59390878764955,35.10170194146841,75.47215118408204,74.50654652913411,20.079999923706055,35.63772347003523 47114,2014-12-11,MMM,159.17999267578125,160.22000122070312,158.4199981689453,119.39875793457031,2437300.0,3.0,1.7112391918312113,122.0501727100018,117.42515306514467,60.58275456716465,37.93069462467768,10.942994670675029,118.50332590738932,112.03050270080567,20.079999923706055,35.63772347003523 47115,2014-12-11,MRK,57.04198455810547,57.80534362792969,56.479007720947266,43.18891906738281,11857177.0,3.0,0.3685082032705438,44.48907789166009,42.29019380633795,52.40606360384514,23.532181473174354,0.3819197967035323,43.11359062194824,42.449517567952476,20.079999923706055,35.63772347003523 47116,2014-12-11,MSFT,47.08000183105469,47.7400016784668,46.68000030517578,40.8902587890625,29060400.0,3.0,0.09353210366982978,42.97844570496196,40.56687900206929,51.502248041652145,-90.1133873473939,3.2322298968615804,41.62540105183919,40.43422088623047,20.079999923706055,35.63772347003523 47117,2014-12-11,NKE,48.7400016784668,49.29999923706055,48.41999816894531,44.08939743041992,8723600.0,3.0,0.5859194695920209,45.169585166459406,43.29063288163629,61.30100980320681,48.49377592143996,21.329719104040976,43.729546610514326,41.6506150563558,20.079999923706055,35.63772347003523 47118,2014-12-11,PG,90.0,91.27999877929688,89.9800033569336,69.95230102539062,6468700.0,3.0,0.7387164415415555,70.89484583109218,67.48629430562657,61.606358804433015,107.55940366913507,16.711775871369152,68.97405751546223,66.85319849650065,20.079999923706055,35.63772347003523 47119,2014-12-11,TRV,103.77999877929688,105.7300033569336,103.70999908447266,85.41149139404297,2467600.0,3.0,1.1687469505326362,86.39497935828363,82.91948749962653,66.41403634521431,83.7805252144484,21.31766524328685,83.97274678548177,80.43591537475587,20.079999923706055,35.63772347003523 47120,2014-12-11,UNH,99.38999938964844,100.66999816894531,99.23999786376953,87.29705810546875,2940600.0,3.0,1.6782723130098134,89.13135942606182,82.63737684102803,62.93406796260866,96.76921979882009,31.476175810596608,84.88469085693359,80.48330790201823,20.079999923706055,35.63772347003523 47121,2014-12-11,V,65.73750305175781,66.3949966430664,65.62750244140625,61.93415832519531,13383600.0,3.0,1.7098470314694367,62.986683848317966,57.969927022043365,71.57873497974077,114.25577179045942,47.434490972372096,59.63816731770833,54.556835110982256,20.079999923706055,35.63772347003523 47122,2014-12-11,VZ,46.41999816894531,46.810001373291016,46.189998626708984,29.908302307128906,18376500.0,3.0,-0.5001079652638261,33.943751457069254,29.882976791526936,37.07340340618626,-218.4585419393506,43.8466520080986,32.12453721364339,31.86216115951538,20.079999923706055,35.63772347003523 47123,2014-12-11,WBA,69.9800033569336,73.01000213623047,69.8499984741211,55.1087760925293,15149700.0,3.0,0.9667007764336546,53.32388792333256,49.30932359400143,66.93764336926526,279.80897830729145,45.72671046432658,50.71742184956869,48.331417910257976,20.079999923706055,35.63772347003523 47124,2014-12-11,WMT,83.19999694824219,84.5,83.16000366210938,69.71037292480469,8032800.0,3.0,1.061538006703529,71.97547248733832,68.16561409103082,60.46793238955437,37.25596894766373,18.668128524504876,68.16446444193522,65.69551022847493,20.079999923706055,35.63772347003523 47125,2014-12-12,AAPL,27.614999771118164,27.967500686645508,27.395000457763672,24.58831787109375,224112400.0,4.0,0.16504791717713374,26.882675391618317,24.68242413383334,51.874564606446434,-62.56542070954333,21.763736555157433,25.354538027445475,23.970414956410725,21.079999923706055,37.781001634315764 47126,2014-12-12,AMGN,163.13999938964844,167.7100067138672,162.3000030517578,128.45584106445312,3366700.0,4.0,2.465960378065688,134.32020041553866,123.34256890208829,59.75867771665663,26.802516373688285,8.462728684342697,127.74359283447265,118.84474169413248,21.079999923706055,37.781001634315764 47127,2014-12-12,AXP,92.4000015258789,93.0199966430664,90.94000244140625,79.5188980102539,4480300.0,4.0,0.7114322373058428,82.05053204646559,78.19928027042893,52.09673296776406,6.133512286539674,8.459536031503774,80.07436726888021,77.614417775472,21.079999923706055,37.781001634315764 47128,2014-12-12,BA,122.23999786376953,122.2699966430664,120.58000183105469,105.62816619873047,6661100.0,4.0,-0.4332674452449794,120.87708100693071,107.5288775501982,40.51676523060575,-146.77810859536694,41.747361619732146,112.6433603922526,110.46791636149088,21.079999923706055,37.781001634315764 47129,2014-12-12,CAT,92.0,92.0,89.95999908447266,70.42195129394531,10327200.0,4.0,-1.5941033434274203,84.88767284114311,70.55108219425728,36.82812583724507,-243.63412544817226,46.79505189839378,78.04049352010091,76.7131446838379,21.079999923706055,37.781001634315764 47130,2014-12-12,CRM,55.310001373291016,55.709999084472656,54.90999984741211,55.06999969482422,4477700.0,4.0,-1.2757706278599343,63.655579258208064,53.980420421357366,42.0531431085693,-128.70547856425694,48.39514377481848,60.3973331451416,58.747833315531416,21.079999923706055,37.781001634315764 47131,2014-12-12,CSCO,26.709999084472656,27.149999618530273,26.700000762939453,20.278682708740234,27032000.0,4.0,0.3633581622158708,21.223028016036924,19.775995993667667,58.679855951784994,34.68535227001997,10.387288455611394,19.976942125956217,19.094500668843587,21.079999923706055,37.781001634315764 47132,2014-12-12,CVX,103.76000213623047,104.3499984741211,102.37000274658203,70.4168701171875,12013600.0,4.0,-2.0421122315188,83.98856727107001,70.50418938176203,34.570872227072215,-198.37503214326335,46.11056016368021,78.23292846679688,78.88998285929362,21.079999923706055,37.781001634315764 47133,2014-12-12,DIS,91.18000030517578,92.61000061035156,90.94999694824219,85.26991271972656,7890900.0,4.0,0.8234554287671187,87.3561143118984,81.6175268929356,56.0507517658958,41.050368735456246,3.891463649477912,84.13619588216146,82.2750254313151,21.079999923706055,37.781001634315764 47134,2014-12-12,GS,191.7100067138672,192.63999938964844,188.07000732421875,160.03463745117188,3838900.0,4.0,1.387637596681742,166.41657635734057,156.76505816414382,52.72088530069802,-35.06386984996653,8.683109870156146,161.42442830403647,157.8467987060547,21.079999923706055,37.781001634315764 47135,2014-12-12,HD,99.69000244140625,101.25,99.38999938964844,81.4825439453125,5983300.0,4.0,0.9352306614559751,82.4466928466894,78.05828304442387,60.16332906297286,140.71278704252308,30.68587852766353,79.89079666137695,77.64558067321778,21.079999923706055,37.781001634315764 47136,2014-12-12,HON,92.57218170166016,92.9439926147461,91.37093353271484,76.37261962890625,2479311.0,4.0,0.5695466080981504,80.07256710491615,76.00721118487877,50.51833956080272,-61.999561419390275,7.958529103925825,77.52657572428386,75.09411989847818,21.079999923706055,37.781001634315764 47137,2014-12-12,IBM,153.2026824951172,153.44168090820312,148.49903869628906,101.13213348388672,9007838.0,4.0,-1.1588544431801893,107.9714018978557,102.85115745883375,32.59460090693257,-369.93722242864385,44.01846990658561,105.50401814778645,111.05501976013184,21.079999923706055,37.781001634315764 47138,2014-12-12,INTC,36.45000076293945,36.81999969482422,36.220001220703125,28.261621475219727,29322500.0,4.0,0.5740429508564198,30.161568558208,26.49272068739747,56.361078408076295,45.964018860137244,12.205880421031255,27.64692974090576,26.72209949493408,21.079999923706055,37.781001634315764 47139,2014-12-12,JNJ,106.6500015258789,106.87000274658203,104.38999938964844,82.4063720703125,8325500.0,4.0,0.11767990604253953,86.35511700465995,83.29572451755686,47.20703809130043,-301.3686385457583,22.832080714492957,84.91645075480143,83.04160118103027,21.079999923706055,37.781001634315764 47140,2014-12-12,JPM,60.529998779296875,61.220001220703125,59.959999084472656,46.63405990600586,17405400.0,4.0,0.2554936435358215,48.62862533570884,45.95991760252358,49.99678484677889,-51.80876231798063,13.43363763583734,47.311099497477215,46.53371416727702,21.079999923706055,37.781001634315764 47141,2014-12-12,KO,41.38999938964844,41.61000061035156,40.869998931884766,30.92053985595703,18432400.0,4.0,-0.14916687350874014,34.45291504258321,31.053992611225386,42.000345041390105,-131.59092991878174,34.445244217055475,32.41526546478271,32.129371070861815,21.079999923706055,37.781001634315764 47142,2014-12-12,MCD,90.66000366210938,91.38999938964844,90.43000030517578,72.40583801269531,8691000.0,4.0,-0.5286781676345242,79.09577662647693,72.14143498240979,41.433979047981815,-185.1641750457882,31.892139234335755,75.42043635050456,74.4793696085612,21.079999923706055,37.781001634315764 47143,2014-12-12,MMM,158.55999755859375,158.99000549316406,157.1199951171875,117.87578582763672,2820600.0,4.0,1.4232040691086354,122.08025212109287,117.36621318042081,56.973821220224416,-19.1935836783308,1.4537451427212063,118.64916915893555,112.16884320576986,21.079999923706055,37.781001634315764 47144,2014-12-12,MRK,56.421756744384766,56.917938232421875,55.066795349121094,42.00983810424805,12702179.0,4.0,0.21771362373301173,44.59210582837708,42.08721393480652,47.02371002073526,-126.40474326437584,16.249531957021794,43.13396848042806,42.42358837127686,21.079999923706055,37.781001634315764 47145,2014-12-12,MSFT,46.779998779296875,47.72999954223633,46.66999816894531,40.69954299926758,34248400.0,4.0,0.02833538403671554,42.878063014802116,40.46362704867445,50.589747104144315,-108.75121853405885,3.419621853157221,41.65974706013997,40.44234879811605,21.079999923706055,37.781001634315764 47146,2014-12-12,NKE,48.32500076293945,48.94499969482422,48.084999084472656,43.743717193603516,8243800.0,4.0,0.49849745250738664,45.1580773989728,43.316950448317236,59.17267709539405,15.061295124614112,13.256545474224849,43.781652959187824,41.7600466410319,21.079999923706055,37.781001634315764 47147,2014-12-12,PG,90.01000213623047,90.97000122070312,89.52999877929688,69.28691101074219,6574600.0,4.0,0.6527742257719353,70.90510053508682,67.5495442403038,58.179407189899756,65.05077599902003,9.095549345280299,69.04137217203775,66.9305814107259,21.079999923706055,37.781001634315764 47148,2014-12-12,TRV,103.63999938964844,104.7699966430664,103.12000274658203,84.25982666015625,2247400.0,4.0,1.0118297506731722,86.3861026393676,82.96672939188238,60.60568627984953,28.209153693979182,10.772916082756172,84.07301584879558,80.55673904418946,21.079999923706055,37.781001634315764 47149,2014-12-12,UNH,99.58000183105469,100.41000366210938,98.69000244140625,86.44799041748047,3086500.0,4.0,1.526532119100068,89.10028887022726,82.95032529603252,60.550271831310795,71.28771616024223,23.240542377404523,85.03736877441406,80.65048522949219,21.079999923706055,37.781001634315764 47150,2014-12-12,V,65.13249969482422,66.11250305175781,64.19499969482422,60.44181823730469,15325600.0,4.0,1.5203379191654136,62.96599159894017,58.12855300250026,64.1644225605354,62.6807295118321,17.962837219364282,59.799678548177084,54.71672331492106,21.079999923706055,37.781001634315764 47151,2014-12-12,VZ,46.0099983215332,46.09000015258789,45.31999969482422,29.40509796142578,23769100.0,4.0,-0.601078001783776,33.97836071957814,29.48580458651317,34.65634382149811,-223.6311344294528,50.32881263212744,32.03163839975993,31.82388464609782,21.079999923706055,37.781001634315764 47152,2014-12-12,WBA,72.41999816894531,75.13999938964844,72.30000305175781,56.23345184326172,13504600.0,4.0,1.2472309100091223,54.542516313354675,48.659821714599424,69.07621112582164,383.456228766667,55.05997226818019,51.01571197509766,48.47780914306641,21.079999923706055,37.781001634315764 47153,2014-12-12,WMT,83.5199966430664,85.0,83.5199966430664,69.69375610351562,7284100.0,4.0,0.9713482927164137,71.9098267300181,68.34192269014792,60.39841840722262,40.980684535226125,23.165712153476107,68.3802495320638,65.80657246907552,21.079999923706055,37.781001634315764 47212,2014-12-15,AAPL,27.674999237060547,27.899999618530273,26.587499618530273,24.252195358276367,268872400.0,0.0,0.06182784051607726,27.010658998589303,24.421113042731495,49.57933657274998,-103.09271779297457,34.14675776497666,25.359738922119142,23.99919385910034,20.420000076293945,36.68798237624455 47213,2014-12-15,AMGN,164.77000427246094,164.99000549316406,159.39999389648438,124.60680389404297,4428300.0,0.0,1.8669659258617912,134.0990048502912,123.71367444048028,54.42312340031789,-51.34021869295968,4.149545377174404,127.6925163269043,119.0547383626302,20.420000076293945,36.68798237624455 47214,2014-12-15,AXP,91.44000244140625,91.58000183105469,89.1500015258789,78.6800308227539,4766700.0,0.0,0.5084245304977628,82.0913600267217,78.10340239393258,49.87903382727344,-117.23311328970614,8.415347144519366,80.07698974609374,77.62324981689453,20.420000076293945,36.68798237624455 47215,2014-12-15,BA,121.4000015258789,122.87999725341797,120.5999984741211,106.7739486694336,6238800.0,0.0,-0.8087666362115016,121.34418555564805,106.46878060035782,42.70534141318752,-129.0711799575181,37.02348409588858,112.5819803873698,110.37287902832031,20.420000076293945,36.68798237624455 47216,2014-12-15,CAT,91.25,91.29000091552734,89.38999938964844,69.83833312988281,6924100.0,0.0,-1.8932536808050457,85.22656955427195,69.31031627946828,36.054777494082195,-219.35750354179902,48.36352088636403,77.73805516560873,76.55771052042643,20.420000076293945,36.68798237624455 47217,2014-12-15,CRM,55.41999816894531,56.15999984741211,55.11000061035156,55.40999984741211,4892200.0,0.0,-1.3318522458168474,62.823369418301766,53.96263026126367,42.90293983128615,-113.20640679909631,42.3992378901389,60.11133308410645,58.70066661834717,20.420000076293945,36.68798237624455 47218,2014-12-15,CSCO,26.889999389648438,27.170000076293945,26.479999542236328,20.142789840698242,27503200.0,0.0,0.3088987155762837,21.19597947305953,19.83022425466264,56.968126575484824,22.556892789920177,1.8399164849945957,20.0325590133667,19.115521812438963,20.420000076293945,36.68798237624455 47219,2014-12-15,CVX,103.12999725341797,103.91000366210938,100.41999816894531,69.37142181396484,13144200.0,0.0,-2.3180382689833863,84.1793464441537,69.25007173821935,33.316299544323996,-190.76633392004794,50.61418085664665,77.82052815755209,78.62869631449381,20.420000076293945,36.68798237624455 47220,2014-12-15,DIS,92.02999877929688,92.69000244140625,90.19000244140625,84.72002410888672,6746800.0,0.0,0.7298993479455333,87.38205682521027,81.70711477513152,54.45065604684112,17.228670813427726,12.091593377247898,84.15691350301107,82.2990353902181,20.420000076293945,36.68798237624455 47221,2014-12-15,GS,190.24000549316406,190.80999755859375,185.41000366210938,157.254638671875,4729100.0,0.0,0.8561729176838355,166.6135568332903,156.2430074977644,48.94596148671295,-142.2852438885029,19.21186130016947,161.31579030354817,157.8458465576172,20.420000076293945,36.68798237624455 47222,2014-12-15,HD,100.01000213623047,101.23999786376953,99.29000091552734,81.70301818847656,5488300.0,0.0,0.9276991378487622,82.62271569920303,78.06820226954697,60.63382083014992,131.7811836425481,29.348639257669813,79.97228266398112,77.75649032592773,20.420000076293945,36.68798237624455 47223,2014-12-15,HON,92.50544738769531,92.79145812988281,90.9228515625,76.31686401367188,3485112.0,0.0,0.39027044011623957,80.11156722354674,75.93152283382629,50.368381684823284,-76.62827077366238,12.325767135005917,77.53203989664713,75.0918337504069,20.420000076293945,36.68798237624455 47224,2014-12-15,IBM,149.07266235351562,149.84703063964844,146.11854553222656,99.62211608886719,6799314.0,0.0,-1.492917333358733,108.6034449711189,101.49664810749437,30.7244567705238,-432.9137334336236,51.44767732750892,105.28223495483398,110.62521578470866,20.420000076293945,36.68798237624455 47225,2014-12-15,INTC,36.38999938964844,36.779998779296875,35.900001525878906,28.019798278808594,30633400.0,0.0,0.4871438548759883,30.030087717504994,26.777874127892954,54.872290474424915,33.11445402153883,5.2695598646613115,27.70235424041748,26.739349587758383,20.420000076293945,36.68798237624455 47226,2014-12-15,JNJ,104.7699966430664,105.05999755859375,103.62999725341797,82.03549194335938,12110600.0,0.0,-0.08527430626317312,86.66170327988102,82.71294119033381,46.20848048792498,-325.93031585947597,29.234683768684683,84.83431549072266,82.99779014587402,20.420000076293945,36.68798237624455 47227,2014-12-15,JPM,60.7400016784668,60.810001373291016,58.790000915527344,45.9505615234375,19209900.0,0.0,0.11505602036941553,48.70177266539619,45.79977915345147,47.293358720336954,-139.33319392168553,24.89233305035432,47.27692438761393,46.513765525817874,20.420000076293945,36.68798237624455 47228,2014-12-15,KO,41.130001068115234,41.18000030517578,40.560001373291016,30.66356086730957,23378500.0,0.0,-0.2602040911078518,34.60375709842333,30.762064930690446,40.54256374810249,-150.87052392555145,38.60304471710364,32.389504750569664,32.11436398824056,20.420000076293945,36.68798237624455 47229,2014-12-15,MCD,90.95999908447266,91.0999984741211,88.25,70.67999267578125,10121600.0,0.0,-0.7802472629035151,79.44560096782294,71.23974525410088,36.89211882252532,-222.8126310407429,44.658063677996374,75.3019536336263,74.41181233723958,20.420000076293945,36.68798237624455 47230,2014-12-15,MMM,158.1199951171875,158.44000244140625,155.58999633789062,117.67321014404297,2609300.0,0.0,1.1651567922830992,122.15720092604116,117.20283859422253,56.510610644748176,-58.17882315140783,8.402797409796099,118.74671961466471,112.30567359924316,20.420000076293945,36.68798237624455 47231,2014-12-15,MRK,55.171756744384766,55.40076446533203,54.1984748840332,41.449424743652344,12759610.0,0.0,0.05238331614204128,44.765480863384184,41.79179567164999,44.76323228682476,-242.78225149763486,24.18664963501879,43.120496368408205,42.386152013142905,20.420000076293945,36.68798237624455 47232,2014-12-15,MSFT,47.20000076293945,47.66999816894531,46.54999923706055,40.456825256347656,29247800.0,0.0,-0.04242967646757734,42.77755699382675,40.338812635079506,49.436576268869956,-127.82083735495125,5.760093420436179,41.66015917460124,40.43437131245931,20.420000076293945,36.68798237624455 47233,2014-12-15,NKE,48.21500015258789,48.46500015258789,47.38999938964844,43.407108306884766,10152600.0,0.0,0.39747154556598474,45.14388475231773,43.340412427858055,57.173101060801116,-36.6151760981433,1.3070299473198312,43.8229923248291,41.86507765452067,20.420000076293945,36.68798237624455 47234,2014-12-15,PG,89.69999694824219,90.5999984741211,89.02999877929688,69.01609802246094,6511900.0,0.0,0.5563982431177834,70.87657117612495,67.66240968935357,56.84799044137702,29.90523934959343,1.2480948850564737,69.09114786783854,66.99986788431804,20.420000076293945,36.68798237624455 47235,2014-12-15,TRV,103.63999938964844,104.37999725341797,102.13999938964844,84.20265197753906,1960500.0,0.0,0.8727971578602762,86.31189088585735,83.1385897659981,60.33469148132542,-5.744505872175101,4.037158684433429,84.14971262613932,80.67891222635905,20.420000076293945,36.68798237624455 47236,2014-12-15,UNH,98.80000305175781,99.75,97.41000366210938,86.01902770996094,3649300.0,0.0,1.3560317270427475,88.8907150353117,83.46777495492267,59.37486974665909,38.06475804744145,6.624713915014775,85.14290059407553,80.80804176330567,20.420000076293945,36.68798237624455 47237,2014-12-15,V,64.5425033569336,64.7125015258789,63.272499084472656,60.42300796508789,12825200.0,0.0,1.3530357961388049,62.87511728732569,58.404440894437,64.07787685776404,21.50556144357618,3.6938454695601926,59.923130671183266,54.87704219818115,20.420000076293945,36.68798237624455 47238,2014-12-15,VZ,46.060001373291016,46.060001373291016,45.09000015258789,29.301868438720703,21712200.0,0.0,-0.6815705222156652,33.91470204830085,29.157222352028743,34.183385613299635,-197.84346568221648,51.89801543841851,31.927771949768065,31.77686971028646,20.420000076293945,36.68798237624455 47239,2014-12-15,WBA,74.93000030517578,75.08000183105469,72.9800033569336,55.43335723876953,11808200.0,0.0,1.3889808079220316,55.19988492406366,48.493836084237124,65.93744752906802,321.8780277407452,55.0599722681802,51.255789311726886,48.61462065378825,20.420000076293945,36.68798237624455 47240,2014-12-15,WMT,84.26000213623047,84.69999694824219,83.05000305175781,69.80184173583984,6317700.0,0.0,0.898239555359595,71.82945399283356,68.54211506844574,60.70240629786762,32.330527388827626,16.682222782247962,68.60459950764974,65.91089121500652,20.420000076293945,36.68798237624455 47241,2014-12-16,AAPL,26.592500686645508,27.540000915527344,26.565000534057617,23.92055320739746,243162800.0,1.0,-0.046202964807179114,27.15825314698424,24.11128458800111,47.43701761791881,-123.1465840116762,34.45574370383759,25.343473052978517,24.022073618570964,23.56999969482422,67.75374118771703 47242,2014-12-16,AMGN,157.67999267578125,163.9600067138672,157.5,124.48181915283203,4492800.0,1.0,1.3664220204104254,134.06735480914915,123.76874443401493,54.2603851713194,-75.76195984310941,11.367626911046031,127.65334676106771,119.28637453715007,23.56999969482422,67.75374118771703 47243,2014-12-16,AXP,89.37000274658203,90.79000091552734,88.19000244140625,77.10710144042969,4948800.0,1.0,0.21810304844849782,82.34984459457166,77.67976203384632,46.07457610673744,-197.6783704304716,15.915501995024004,80.00096638997395,77.61617596944173,23.56999969482422,67.75374118771703 47244,2014-12-16,BA,125.04000091552734,125.54000091552734,123.91000366210938,108.67186737060547,7919900.0,1.0,-0.9423435232147455,121.4969969778638,105.95124978727293,46.10337266195861,-77.06345824647184,18.599550889344147,112.55140126546225,110.32019882202148,23.56999969482422,67.75374118771703 47245,2014-12-16,CAT,89.2300033569336,92.25,89.1500015258789,69.51929473876953,7649500.0,1.0,-2.131505541223291,85.40525443184833,68.16984475028056,35.63165227993068,-185.4422386276993,40.88609796674048,77.45584818522136,76.41768112182618,23.56999969482422,67.75374118771703 47246,2014-12-16,CRM,54.36000061035156,55.66999816894531,53.75,53.790000915527344,5924300.0,1.0,-1.489843716038095,62.39771670207105,53.5162832368938,40.01078764751094,-133.82816004499662,49.0499653493659,59.78466644287109,58.64183330535889,23.56999969482422,67.75374118771703 47247,2014-12-16,CSCO,26.5,27.170000076293945,26.149999618530273,20.074840545654297,36622000.0,1.0,0.25729038808504967,21.18680200744577,19.848461817017117,56.121317564014724,7.1143451507029605,9.407625584965897,20.08314259847005,19.13828271230062,23.56999969482422,67.75374118771703 47248,2014-12-16,CVX,100.5,104.47000122070312,100.1500015258789,69.94918060302734,12722200.0,1.0,-2.4617142266274925,84.14392445476689,68.3191370686706,34.671658648485334,-163.07037928340472,46.846822871460965,77.49939600626628,78.39191830952963,23.56999969482422,67.75374118771703 47249,2014-12-16,DIS,90.5,92.0,90.12999725341797,84.0396499633789,6549400.0,1.0,0.5940076223274673,87.36481363161793,81.80774419919261,52.53119997704053,-8.937899151773006,12.720107449656414,84.14482854207357,82.33011233011881,23.56999969482422,67.75374118771703 47250,2014-12-16,GS,183.9600067138672,186.92999267578125,182.39999389648438,155.36460876464844,4181900.0,1.0,0.2792546390584505,167.017841499255,155.32887633521764,46.599290885544654,-245.37791517874524,29.100136104422823,161.12049560546876,157.8262082417806,23.56999969482422,67.75374118771703 47251,2014-12-16,HD,99.37999725341797,100.2300033569336,96.98999786376953,79.26131439208984,7829300.0,1.0,0.7164465115176881,82.63493038908261,78.0148254702924,53.40731862914697,-3.01761963553701,3.348131740281183,80.0111188252767,77.8328000386556,23.56999969482422,67.75374118771703 47252,2014-12-16,HON,91.43766784667969,93.48741912841797,91.34233093261719,76.77088928222656,4235923.0,1.0,0.281582917506654,80.08433222973733,75.98807072436423,51.579166979702634,-45.41410713013953,4.122987185750087,77.56478703816732,75.12088356018066,23.56999969482422,67.75374118771703 47253,2014-12-16,IBM,145.3441619873047,148.07839965820312,143.88145446777344,98.54820251464844,7094600.0,1.0,-1.8233025343381968,109.12086009749105,100.1493753456242,29.48003377646657,-398.49682748973805,57.15901209389435,105.02551752726237,110.18710136413574,23.56999969482422,67.75374118771703 47254,2014-12-16,INTC,35.86000061035156,36.5,35.560001373291016,27.738985061645508,31166300.0,1.0,0.3911079662871302,29.912016376921695,26.99891406588836,53.18463959096418,15.85645410096518,1.6366547733704333,27.740668296813965,26.75334027608236,23.56999969482422,67.75374118771703 47255,2014-12-16,JNJ,103.4800033569336,105.20999908447266,102.5,81.08858489990234,10209200.0,1.0,-0.3188489740005309,87.03824422664682,81.95453836612661,43.76349967280346,-302.4290414829838,37.47929068821439,84.7289800008138,82.93963432312012,23.56999969482422,67.75374118771703 47256,2014-12-16,JPM,58.41999816894531,59.86000061035156,58.11000061035156,45.383544921875,20709700.0,1.0,-0.041516729761610804,48.84509870395523,45.50499323024887,45.196086515168204,-201.6968815494928,30.5996900494408,47.21349232991536,46.486938031514484,23.56999969482422,67.75374118771703 47257,2014-12-16,KO,40.20000076293945,41.310001373291016,39.79999923706055,30.527515411376953,23475400.0,1.0,-0.3550864023370224,34.74132037049953,30.45554833524998,39.78628382253591,-160.18086475364646,47.35382020056071,32.36096032460531,32.09496256510417,23.56999969482422,67.75374118771703 47258,2014-12-16,MCD,88.06999969482422,90.75,87.62000274658203,70.88772583007812,15106700.0,1.0,-0.9518825444620518,79.63007277882664,70.54319000803858,37.7418866365113,-205.86254656518133,47.687133905759985,75.19356333414713,74.35339317321777,23.56999969482422,67.75374118771703 47259,2014-12-16,MMM,157.25999450683594,161.44000244140625,157.0800018310547,119.32373809814453,3380800.0,1.0,1.0813709074360531,122.13761650239292,117.31298774565397,59.299682737139946,25.268912211964032,9.937079265135688,118.91097895304362,112.48220100402833,23.56999969482422,67.75374118771703 47260,2014-12-16,MRK,54.360687255859375,55.6202278137207,54.17938995361328,41.34026336669922,11752272.0,1.0,-0.08645396706814523,44.916170898904895,41.47997511244765,44.33379276436055,-225.95348282372123,21.086261213674472,43.07978871663411,42.34581260681152,23.56999969482422,67.75374118771703 47261,2014-12-16,MSFT,45.900001525878906,46.34000015258789,45.130001068115234,39.147857666015625,47801400.0,1.0,-0.2018079256473868,42.91906027588609,39.85142808165785,43.859057252201865,-253.7993627009027,27.87068551761157,41.6028689066569,40.41118183135986,23.56999969482422,67.75374118771703 47262,2014-12-16,NKE,47.67499923706055,47.709999084472656,46.48500061035156,42.39731979370117,14614400.0,1.0,0.2332376738842612,45.37507676517809,42.99211264217054,51.74652380045465,-126.1652367024871,16.290327867751692,43.82341562906901,41.961593818664554,23.56999969482422,67.75374118771703 47263,2014-12-16,PG,89.13999938964844,90.95999908447266,88.37999725341797,69.13990783691406,8773800.0,1.0,0.48442584027540647,70.81584005803802,67.84074792413972,57.31003026684049,19.91444988871141,7.9529993751438655,69.1422134399414,67.06686642964681,23.56999969482422,67.75374118771703 47264,2014-12-16,TRV,102.83000183105469,104.43000030517578,102.56999969482422,84.19448852539062,2196500.0,1.0,0.7532708663641472,86.260075056894,83.26123918260795,60.294869644541066,-2.336738677039695,3.28399506466936,84.2491584777832,80.8010846455892,23.56999969482422,67.75374118771703 47265,2014-12-16,UNH,97.6500015258789,98.77999877929688,95.75,83.90076446533203,4843800.0,1.0,1.0380171812491739,88.91700245935017,83.41893504064983,54.01820846397725,-26.3874399164523,10.166102976758278,85.18218434651693,80.93073018391927,23.56999969482422,67.75374118771703 47266,2014-12-16,V,63.22999954223633,64.61250305175781,63.087501525878906,59.6485710144043,12050400.0,1.0,1.1447609766629796,62.799455110992426,58.56507621530152,60.596788329941674,-2.154436459281162,1.0729714728563136,60.01990661621094,55.03373362223307,23.56999969482422,67.75374118771703 47267,2014-12-16,VZ,45.25,46.63999938964844,45.20000076293945,29.372825622558594,22157800.0,1.0,-0.7312068751571026,33.78329987696775,28.909930751999536,34.815938942652906,-160.77047196376787,39.97747558808795,31.823260180155437,31.732845052083334,23.56999969482422,67.75374118771703 47268,2014-12-16,WBA,73.31999969482422,73.77999877929688,72.3499984741211,54.64078140258789,8597100.0,1.0,1.4209841563017491,55.55052029269376,48.5840092025455,63.00372478868324,223.7849918433911,46.542640216426655,51.45042114257812,48.76901461283366,23.56999969482422,67.75374118771703 47269,2014-12-16,WMT,83.62000274658203,84.76000213623047,82.94000244140625,68.98690795898438,7437400.0,1.0,0.7657153196145288,71.84092179792532,68.51852949602,57.273354979293806,20.040949422305054,15.16549302706886,68.8015084584554,66.00893198649088,23.56999969482422,67.75374118771703 47270,2014-12-17,AAPL,26.780000686645508,27.459999084472656,26.704999923706055,24.516605377197266,213647200.0,2.0,-0.08276763389627462,27.164592759206275,23.969152052805445,51.34580058401088,-102.81220141324403,34.45574370383759,25.353025499979655,24.04901231129964,19.440000534057617,69.2320215894285 47271,2014-12-17,AMGN,159.4600067138672,164.00999450683594,158.60000610351562,127.63602447509766,3417900.0,2.0,1.21030374959183,134.04440616475623,123.8885024656149,57.57253113706874,-42.04684831852014,11.132261191111319,127.74913177490234,119.59002469380697,19.440000534057617,69.2320215894285 47272,2014-12-17,AXP,88.55999755859375,90.56999969482422,88.33999633789062,79.0295639038086,5204400.0,2.0,0.14151652200196452,82.35386417708072,77.66350948014583,50.81761031228756,-134.47372580960922,15.915501995023995,79.97358652750651,77.65101737976075,19.440000534057617,69.2320215894285 47273,2014-12-17,BA,124.27999877929688,125.37999725341797,123.41999816894531,109.38029479980469,6726500.0,2.0,-0.9797460924895347,121.48377642230142,105.47467923565756,47.31002523368077,-75.18114642816852,20.699202829109378,112.54994252522786,110.29715131123861,19.440000534057617,69.2320215894285 47274,2014-12-17,CAT,89.4000015258789,90.13999938964844,88.02999877929688,69.83833312988281,8671600.0,2.0,-2.268429086804346,85.36642517075441,67.25233551039793,36.40372994248959,-179.11844789505574,44.38194617022957,77.22603556315104,76.29468154907227,19.440000534057617,69.2320215894285 47275,2014-12-17,CRM,54.189998626708984,57.25,54.09000015258789,57.0,9257500.0,2.0,-1.3405796279510795,61.59629826636087,53.770701550533666,47.293773267021365,-87.59331697737547,30.357780693864257,59.56566645304362,58.64499994913737,19.440000534057617,69.2320215894285 47276,2014-12-17,CSCO,26.6200008392334,26.899999618530273,26.469999313354492,20.24093246459961,36617700.0,2.0,0.22717392688288385,21.17652853217505,19.87458955559351,57.710849643546446,9.063378338860135,9.407625584965889,20.13171278635661,19.167183526357015,19.440000534057617,69.2320215894285 47277,2014-12-17,CVX,102.18000030517578,106.58999633789062,102.01000213623047,72.92045593261719,13354000.0,2.0,-2.309202324112121,83.80140549717379,68.01168501796292,41.046427027193275,-111.99758217265476,33.348732233978836,77.30933481852213,78.20954526265463,19.440000534057617,69.2320215894285 47278,2014-12-17,DIS,90.36000061035156,91.68000030517578,90.19999694824219,85.1673812866211,6885900.0,2.0,0.5707319015767638,87.38700182812363,81.99367978198379,55.236880427394226,6.287889642761914,12.720107449656407,84.21205546061198,82.39501660664877,19.440000534057617,69.2320215894285 47279,2014-12-17,GS,184.11000061035156,186.5,183.6300048828125,156.8224334716797,5074800.0,2.0,-0.05963554151514927,167.15417614803133,154.852980224039,48.566895770206145,-194.34933183329525,29.100136104422813,160.98956705729168,157.83368275960285,19.440000534057617,69.2320215894285 47280,2014-12-17,HD,97.58999633789062,99.13999938964844,97.08999633789062,80.79657745361328,6096400.0,2.0,0.6652416893967228,82.50642871469728,78.42230282216795,56.75942465236616,4.441796842079064,3.348131740281173,80.10465291341146,77.94011586507162,19.440000534057617,69.2320215894285 47281,2014-12-17,HON,91.90482330322266,93.26814270019531,91.1325912475586,77.79047393798828,5152881.0,2.0,0.2745543419330687,80.07669793793947,76.0618182974121,54.17613692662914,-37.50292820037275,6.326709399332069,77.64129079182943,75.18422419230143,19.440000534057617,69.2320215894285 47282,2014-12-17,IBM,144.85659790039062,146.56787109375,144.46463012695312,98.88665008544922,5367026.0,2.0,-2.034374295448103,109.46102052808854,99.16095060228255,30.39909413146856,-306.00475676085927,57.15901209389435,104.81692759195964,109.77068112691244,19.440000534057617,69.2320215894285 47283,2014-12-17,INTC,35.619998931884766,36.33000183105469,35.33000183105469,28.269420623779297,31637700.0,2.0,0.3537230503687887,29.824023920944988,27.206255620070635,55.83869373217302,16.107353388461448,6.091706675026578,27.79072208404541,26.779917335510255,19.440000534057617,69.2320215894285 47284,2014-12-17,JNJ,103.2699966430664,104.48999786376953,102.69999694824219,82.12229919433594,10207600.0,2.0,-0.41575392410774725,87.05593392686005,81.61680472060088,46.9344047409635,-233.0604060028073,37.4792906882144,84.62778752644857,82.90419514973958,19.440000534057617,69.2320215894285 47285,2014-12-17,JPM,58.56999969482422,59.83000183105469,58.34000015258789,46.42435073852539,17856400.0,2.0,-0.08068731808291574,48.84806781575837,45.442993204139086,49.45256966246924,-148.62593809902373,30.59969004944079,47.20106468200684,46.477071634928386,19.440000534057617,69.2320215894285 47286,2014-12-17,KO,40.439998626708984,41.7599983215332,40.380001068115234,31.404260635375977,20223900.0,2.0,-0.3554380368290495,34.74260466577979,30.3271978091958,46.4462752723212,-111.59772684558291,35.160861330001566,32.36139087677002,32.09430198669433,19.440000534057617,69.2320215894285 47287,2014-12-17,MCD,88.93000030517578,92.05000305175781,88.5,73.22882080078125,14010000.0,2.0,-0.8887529520719113,79.50479211711973,70.35564947223574,46.1892671652322,-130.19136015465156,31.77732082206381,75.14050572713217,74.33953641255697,19.440000534057617,69.2320215894285 47288,2014-12-17,MMM,159.2899932861328,160.88999938964844,157.77999877929688,120.48661041259766,3942600.0,2.0,1.0961681235101537,122.20760732966183,117.3408995978284,61.117151308178585,41.57468293676338,9.937079265135687,119.07047170003256,112.6947748819987,19.440000534057617,69.2320215894285 47289,2014-12-17,MRK,54.4370231628418,55.152671813964844,53.96946716308594,41.94435119628906,13271662.0,2.0,-0.1460550433815797,44.93872997946204,41.325630448394406,47.231848863959335,-205.01473949605048,23.050561749749257,43.04838167826335,42.31915314992269,19.440000534057617,69.2320215894285 47290,2014-12-17,MSFT,45.04999923706055,45.95000076293945,44.900001525878906,39.650634765625,34970900.0,2.0,-0.2842695439744247,42.9156231389112,39.59480395459465,46.26783571279943,-226.90870228524017,30.686389097618544,41.55860493977865,40.403550656636554,19.440000534057617,69.2320215894285 47291,2014-12-17,NKE,46.8650016784668,47.380001068115234,46.45000076293945,42.98409652709961,11205200.0,2.0,0.14871483379064898,45.44026518501411,42.84989785514702,54.351061457758846,-121.84784441673926,16.812437193299214,43.835838572184244,42.072349548339844,19.440000534057617,69.2320215894285 47292,2014-12-17,PG,89.55999755859375,91.16000366210938,89.4000015258789,70.17668914794922,7412700.0,2.0,0.5052228846236204,70.83899206124137,68.03037134207894,60.93360380979155,83.48975922932452,4.819819819416189,69.19534276326497,67.15587946573893,19.440000534057617,69.2320215894285 47293,2014-12-17,TRV,103.27999877929688,104.48999786376953,102.93000030517578,85.28079986572266,2386200.0,2.0,0.7376979430091666,86.2515142672636,83.44113938874226,63.60188913057971,28.73324792709121,2.333782775165796,84.3528559366862,80.95558128356933,19.440000534057617,69.2320215894285 47294,2014-12-17,UNH,96.55000305175781,99.75,96.16999816894531,86.78063201904297,6235000.0,2.0,1.006764254427722,88.97530643252655,83.47607753964142,59.195635372212706,27.14762973042778,0.30007929433555797,85.3139747619629,81.11856638590494,19.440000534057617,69.2320215894285 47295,2014-12-17,V,63.529998779296875,64.88999938964844,63.42499923706055,60.98320388793945,9714400.0,2.0,1.0750034302142168,62.71341464064758,58.87120030381043,64.07607157221312,28.503026104481805,4.92606529643788,60.14997189839681,55.21822865804037,19.440000534057617,69.2320215894285 47296,2014-12-17,VZ,45.400001525878906,46.689998626708984,45.29999923706055,29.959903717041016,23696700.0,2.0,-0.7149304731991499,33.566429846461524,28.818427903477446,39.770378172527714,-131.99252714582337,38.97245922659291,31.73960781097412,31.70147616068522,19.440000534057617,69.2320215894285 47297,2014-12-17,WBA,72.43000030517578,73.1500015258789,71.45999908447266,54.33885955810547,7127800.0,2.0,1.405779519645641,55.82462284518972,48.60654666469797,61.91809564895276,163.9623317755874,35.318083365705526,51.628479894002275,48.90986499786377,19.440000534057617,69.2320215894285 47298,2014-12-17,WMT,83.27999877929688,84.26000213623047,82.94999694824219,70.04300689697266,6641000.0,2.0,0.7374068984046147,71.82699948815386,68.60775087805709,60.281291972877376,21.79172870253523,15.16549302706887,69.00660629272461,66.13436031341553,19.440000534057617,69.2320215894285 47299,2014-12-18,AAPL,27.967500686645508,28.162500381469727,27.665000915527344,25.242630004882812,236024800.0,3.0,-0.05255545124305527,27.147117720192888,23.941362847739242,55.514234868257375,-30.82073311751744,15.174784389647778,25.384844907124837,24.09136088689168,16.809999465942383,41.129350690283545 47300,2014-12-18,AMGN,166.10000610351562,168.58999633789062,164.5800018310547,131.53982543945312,3511800.0,3.0,1.3856105516672557,134.30622071040463,124.08264800297425,61.17233775815081,73.62986366392971,7.926122364939777,128.01315561930338,119.93851610819499,16.809999465942383,41.129350690283545 47301,2014-12-18,AXP,91.69999694824219,93.20999908447266,91.48999786376953,81.4151382446289,4554200.0,3.0,0.2702023359112644,82.50824306280714,77.74244510857957,55.807279668307494,79.99689856472837,7.8089716249039824,79.99543329874675,77.72256927490234,16.809999465942383,41.129350690283545 47302,2014-12-18,BA,127.12999725341797,127.3499984741211,124.7699966430664,109.9138412475586,6485900.0,3.0,-0.9553227923285732,121.33769552597789,105.10123651137562,48.21333911547269,-51.944340346776755,8.654465615475104,112.59221623738607,110.26560516357422,16.809999465942383,41.129350690283545 47303,2014-12-18,CAT,91.88999938964844,91.88999938964844,90.55000305175781,71.34795379638672,8344400.0,3.0,-2.2294287449965395,85.17076593350377,66.7001996426681,39.93060463657089,-126.09616272412298,31.402688703370448,77.02579345703126,76.18126856486002,16.809999465942383,41.129350690283545 47304,2014-12-18,CRM,58.4900016784668,59.58000183105469,58.310001373291016,59.33000183105469,11006500.0,3.0,-1.0224884769389249,61.2741909166179,53.923809037605736,51.69712970626442,-10.197724304579644,8.840760853381726,59.479666519165036,58.67283331553141,16.809999465942383,41.129350690283545 47305,2014-12-18,CSCO,27.040000915527344,27.65999984741211,27.040000915527344,20.87510871887207,34927700.0,3.0,0.25157909093274355,21.1980084127632,19.93313649232713,63.00443706269885,70.55689267140808,15.23044831746278,20.194627380371095,19.203157393137612,16.809999465942383,41.129350690283545 47306,2014-12-18,CVX,108.01000213623047,109.02999877929688,105.48999786376953,74.99071502685547,13533000.0,3.0,-1.9982483721837667,83.3000970958841,68.00126780279754,44.92041691718434,-64.65722415764424,19.80041929151836,77.15012003580729,78.06917241414388,16.809999465942383,41.129350690283545 47307,2014-12-18,DIS,92.19000244140625,92.61000061035156,91.86000061035156,86.31375885009766,9387500.0,3.0,0.6374407932137842,87.48460264144376,82.26117525162266,57.768233855720794,72.59325793421297,0.051473986434975035,84.29755503336588,82.46154123942057,16.809999465942383,41.129350690283545 47308,2014-12-18,GS,188.0,191.66000366210938,187.80999755859375,162.39926147460938,4209600.0,3.0,0.120406984383294,167.28671097956942,154.97657942570402,55.11212834078418,1.5137768054439489,4.1329038458180225,161.056640625,157.89580332438152,16.809999465942383,41.129350690283545 47309,2014-12-18,HD,100.33999633789062,100.69000244140625,99.30000305175781,82.20934295654297,6594000.0,3.0,0.7302420917932295,82.6289849435957,78.66148060205859,59.53103800359398,134.69930847789885,16.303733229081637,80.25015563964844,78.05025278727213,16.809999465942383,41.129350690283545 47310,2014-12-18,HON,94.34545135498047,95.93757629394531,94.0689697265625,80.15621185302734,3835973.0,3.0,0.45463863244765435,80.3662943800193,76.09561891954124,59.402510417430285,142.37676004750875,19.002257463600465,77.75915196736653,75.28118362426758,16.809999465942383,41.129350690283545 47311,2014-12-18,IBM,146.8260040283203,150.74569702148438,146.55831909179688,102.62914276123047,7638310.0,3.0,-1.8780137319197792,109.37878316766155,98.99911218756306,39.42911349395665,-149.07183751991718,25.623925043670525,104.75097351074218,109.4092020670573,16.809999465942383,41.129350690283545 47312,2014-12-18,INTC,36.75,37.02000045776367,36.43000030517578,28.877866744995117,32128100.0,3.0,0.36893885468509424,29.654828917349597,27.583727181588394,58.62225615079154,55.199242158965774,7.363397026860562,27.875488789876304,26.81237268447876,16.809999465942383,41.129350690283545 47313,2014-12-18,JNJ,105.62000274658203,106.81999969482422,104.73999786376953,84.284423828125,11756800.0,3.0,-0.31446149059479467,86.97118077259466,81.60321650523736,52.704562191137825,-79.56374874560791,7.868478376005235,84.59343897501627,82.88937263488769,16.809999465942383,41.129350690283545 47314,2014-12-18,JPM,60.63999938964844,61.47999954223633,60.439998626708984,47.75253677368164,18173400.0,3.0,-0.004504849512116493,48.903090223576726,45.45632177898675,54.15324644614683,32.26909753769125,7.871748175105721,47.209608968098955,46.480469195048016,16.809999465942383,41.129350690283545 47315,2014-12-18,KO,41.86000061035156,42.38999938964844,41.75,32.03915023803711,18030700.0,3.0,-0.3010164939899589,34.67278983357743,30.281641700236044,50.54402187582288,-49.76111565445684,20.26754028763316,32.370724042256676,32.09946905771891,16.809999465942383,41.129350690283545 47316,2014-12-18,MCD,92.27999877929688,93.73999786376953,91.6500015258789,74.84278869628906,11277100.0,3.0,-0.7004146307334622,79.36490421589261,70.3322309464609,50.93693069167564,-47.06669644116963,14.618692723625596,75.13675944010417,74.33291117350261,16.809999465942383,41.129350690283545 47317,2014-12-18,MMM,162.39999389648438,165.3000030517578,162.0,124.01268768310547,3359800.0,3.0,1.3765519568450628,123.07887893301934,116.95502762215644,65.89440009582796,229.18015542790496,29.867638018370112,119.3315798441569,112.9597738901774,16.809999465942383,41.129350690283545 47318,2014-12-18,MRK,55.906490325927734,56.27862548828125,55.42938995361328,42.926902770996094,14000651.0,3.0,-0.11270641580569674,44.93323043331068,41.3156606341942,51.48192980603625,-70.79624914602171,7.6823149517333515,43.0449104309082,42.30790659586589,16.809999465942383,41.129350690283545 47319,2014-12-18,MSFT,46.58000183105469,47.52000045776367,46.34000015258789,41.193660736083984,40105600.0,3.0,-0.22254629523138192,42.865387868863,39.584357690829385,52.709682505669676,-79.50094999371285,1.7135926606179217,41.557448323567705,40.414170773824054,16.809999465942383,41.129350690283545 47320,2014-12-18,NKE,48.1349983215332,48.540000915527344,47.529998779296875,44.157630920410156,18960800.0,3.0,0.17441375872451914,45.44698086117874,42.861738392361296,58.936721450377384,-11.850249809427668,4.328485394385172,43.876342900594075,42.19722162882487,16.809999465942383,41.129350690283545 47321,2014-12-18,PG,91.01000213623047,92.0,90.55000305175781,71.1825180053711,8724500.0,3.0,0.5959963993389579,71.11650870970041,68.00586143800467,64.0002970677833,159.9527177533082,7.263897648774777,69.27271474202475,67.25141868591308,16.809999465942383,41.129350690283545 47322,2014-12-18,TRV,105.41000366210938,105.94999694824219,104.69999694824219,86.53865051269531,2225300.0,3.0,0.8174314826689226,86.47868217669343,83.49646964825776,66.90380646512904,138.67930799997438,17.427155485493113,84.4887306213379,81.11425031026205,16.809999465942383,41.129350690283545 47323,2014-12-18,UNH,100.27999877929688,102.26000213623047,99.91000366210938,89.49413299560547,4681000.0,3.0,1.187266862547773,89.45896774089361,83.49519333088374,63.231065712932846,139.53919989393177,19.613259853305788,85.5123794555664,81.3280824025472,16.809999465942383,41.129350690283545 47324,2014-12-18,V,65.45999908447266,66.11250305175781,65.28500366210938,62.17894744873047,10318000.0,3.0,1.1034862812338204,62.73582018731396,59.185393344180184,66.79363095988612,106.04990200795125,19.661843909197916,60.268523534139,55.41501750946045,16.809999465942383,41.129350690283545 47325,2014-12-18,VZ,47.349998474121094,47.349998474121094,46.5099983215332,30.353435516357422,22898400.0,3.0,-0.6626381005151245,33.39039487565965,28.77253752027541,42.785905923945506,-87.24749196884318,26.18813836739401,31.668858528137207,31.674964650472006,16.809999465942383,41.129350690283545 47326,2014-12-18,WBA,72.56999969482422,74.37999725341797,72.54000091552734,56.14286422729492,5921900.0,3.0,1.5217559799826574,56.436827553617725,48.49176322091841,65.58370179673884,189.37987485445052,41.89328541469921,51.85615768432617,49.07552502950033,16.809999465942383,41.129350690283545 47327,2014-12-18,WMT,84.80000305175781,85.94999694824219,84.27999877929688,71.46497344970703,8645900.0,3.0,0.8202576677784492,71.98031627369733,68.57269886302143,63.828186375670164,74.47782305470473,30.927938564823755,69.24697545369466,66.26309000651041,16.809999465942383,41.129350690283545 47328,2014-12-19,AAPL,28.065000534057617,28.309999465942383,27.915000915527344,25.047677993774414,353719200.0,4.0,-0.04383774262889162,27.091509260806323,23.895463166561843,54.22378226025966,-28.401577516858847,11.583457130323008,25.407850392659505,24.144888146718344,16.489999771118164,50.77849333585727 47329,2014-12-19,AMGN,168.91000366210938,171.72999572753906,167.39999389648438,132.8592529296875,7856300.0,4.0,1.6124222271391204,134.7398929767761,124.23375127981569,62.29099800402228,123.64998054199343,18.206147657256615,128.28460464477538,120.33997929890951,16.489999771118164,50.77849333585727 47330,2014-12-19,AXP,92.95999908447266,93.91000366210938,92.3499984741211,81.17918395996094,7170300.0,4.0,0.3491227618677186,82.60924374155894,77.8406776756774,55.233921257550705,105.72544340748269,12.863888188695563,80.03388214111328,77.815744527181,16.489999771118164,50.77849333585727 47331,2014-12-19,BA,125.62999725341797,127.41999816894531,125.5,110.40362548828125,7680800.0,4.0,-0.8862297511496138,121.13613506513714,104.82438052934528,49.042943160947104,-45.98319894540225,8.244175728489262,112.64032084147135,110.26309140523274,16.489999771118164,50.77849333585727 47332,2014-12-19,CAT,91.58000183105469,91.9800033569336,90.87999725341797,71.36349487304688,9689200.0,4.0,-2.1722265822511986,84.827744085273,66.23550741008833,39.966060801019616,-110.39775718755187,30.75645827255754,76.78716227213542,76.0898661295573,16.489999771118164,50.77849333585727 47333,2014-12-19,CRM,59.61000061035156,60.47999954223633,59.310001373291016,59.86000061035156,9550200.0,4.0,-0.7193403679462946,61.47886742034265,53.87513267121008,52.628412793376576,14.62938308440173,1.8960921967540707,59.37199986775716,58.73850002288818,16.489999771118164,50.77849333585727 47334,2014-12-19,CSCO,27.649999618530273,27.850000381469727,27.549999237060547,20.965709686279297,59644100.0,4.0,0.2750603753697334,21.238965511430266,19.964657115828032,63.67641642179172,94.78460506796598,20.042425576193047,20.257793680826822,19.246135807037355,16.489999771118164,50.77849333585727 47335,2014-12-19,CVX,109.52999877929688,112.95999908447266,108.5,77.67316436767578,15723300.0,4.0,-1.5178668570498672,82.84457441313272,68.15553468720908,49.379115985727196,-12.210057689877196,1.9639462100657479,77.04670028686523,77.99304326375325,16.489999771118164,50.77849333585727 47336,2014-12-19,DIS,92.33999633789062,93.19999694824219,91.87999725341797,86.5747299194336,12837900.0,4.0,0.7032595167714248,87.39670868466277,82.82493132998567,58.32326086342574,83.81474136199391,7.034205188263604,84.36107660929362,82.55358250935872,16.489999771118164,50.77849333585727 47337,2014-12-19,GS,192.25999450683594,195.0,192.02999877929688,163.81471252441406,4798200.0,4.0,0.3730072581128354,167.5621788901893,155.05148230365833,56.56346569742038,108.29556535375824,8.157023814095549,161.1382293701172,158.03389536539714,16.489999771118164,50.77849333585727 47338,2014-12-19,HD,100.91999816894531,102.0,100.80999755859375,83.23827362060547,12500600.0,4.0,0.8549264248006807,83.03444754001093,78.64993737820195,61.395356106946004,210.66265835408097,25.344602113084346,80.38904749552408,78.19270998636881,16.489999771118164,50.77849333585727 47339,2014-12-19,HON,95.96617889404297,97.0053482055664,95.75643157958984,80.57838439941406,4631677.0,4.0,0.6242268280617509,80.70846030392119,76.10632241092256,60.23966449845194,193.40158545525472,26.489901246697467,77.89108556111654,75.40406214396158,16.489999771118164,50.77849333585727 47340,2014-12-19,IBM,150.56405639648438,153.3556365966797,150.56405639648438,103.1693344116211,9272685.0,4.0,-1.691014939586708,109.32584805960464,98.91341127877426,40.5802186616711,-60.82404618584745,10.779663625259197,104.68697052001953,109.09227968851725,16.489999771118164,50.77849333585727 47341,2014-12-19,INTC,37.02000045776367,37.15999984741211,36.22999954223633,28.370826721191406,76786800.0,4.0,0.3362080002741017,29.642815612527414,27.628503776815847,55.601016624375625,42.282824060704016,3.3039249550254524,27.94179369608561,26.84425630569458,16.489999771118164,50.77849333585727 47342,2014-12-19,JNJ,106.62999725341797,107.38999938964844,105.5,83.2901611328125,19154400.0,4.0,-0.31083211820252643,86.91851833363984,81.50358020761993,50.11239244383306,-66.17698689777373,2.116828842729028,84.52098210652669,82.8781016031901,16.489999771118164,50.77849333585727 47343,2014-12-19,JPM,61.400001525878906,62.349998474121094,61.369998931884766,48.102046966552734,22756400.0,4.0,0.0831147620417525,49.0047432811157,45.495253667126484,55.28522080976167,100.96117316337954,1.7640457929610653,47.22773234049479,46.50872281392415,16.489999771118164,50.77849333585727 47344,2014-12-19,KO,42.439998626708984,42.790000915527344,41.88999938964844,31.706586837768555,24009500.0,4.0,-0.2814774197757366,34.59423959045038,30.209312846378232,48.53177578016802,-44.79914326400054,11.898979328846766,32.369472376505534,32.10522340138753,16.489999771118164,50.77849333585727 47345,2014-12-19,MCD,93.51000213623047,94.31999969482422,92.94999694824219,74.48324584960938,10284300.0,4.0,-0.5735556643973467,79.19314720685934,70.29839255754497,49.92189547555995,-27.377350716877675,9.393054660233148,75.12049967447916,74.33138135274251,16.489999771118164,50.77849333585727 47346,2014-12-19,MMM,164.77999877929688,166.08999633789062,164.36000061035156,124.147705078125,4891300.0,4.0,1.5913093169597659,123.81037564832219,116.68266939562311,66.0595803566195,248.94305481356136,32.71875862733056,119.58823420206706,113.25687179565429,16.489999771118164,50.77849333585727 47347,2014-12-19,MRK,56.536258697509766,57.156490325927734,56.3072509765625,43.36359786987305,18208162.0,4.0,-0.050458093825234585,44.956310976208734,41.33956152134986,53.21446914129701,6.05605330304991,2.469675955872443,43.06346041361491,42.31260662078857,16.489999771118164,50.77849333585727 47348,2014-12-19,MSFT,47.630001068115234,48.099998474121094,47.16999816894531,41.31503677368164,64551200.0,4.0,-0.1619690654934871,42.75377264949998,39.60581978824416,53.16657596932775,-29.997901414437187,6.474465029257617,41.53621711730957,40.44174569447835,16.489999771118164,50.77849333585727 47349,2014-12-19,NKE,47.75,48.13999938964844,46.415000915527344,43.13874816894531,27002000.0,4.0,0.11128222676127564,45.47499153086845,42.73452156117257,54.05926965538818,-101.51681730914687,12.030195370260492,43.884093856811525,42.3133518854777,16.489999771118164,50.77849333585727 47350,2014-12-19,PG,92.1500015258789,92.7300033569336,91.76000213623047,71.22122192382812,14037800.0,4.0,0.6634107602112067,71.33034809236139,68.06901714201362,64.1124382274092,195.71967917507456,16.234721905659807,69.3539560953776,67.35924809773763,16.489999771118164,50.77849333585727 47351,2014-12-19,TRV,106.41000366210938,106.69999694824219,105.41000366210938,86.37528991699219,3896900.0,4.0,0.8575537071591555,86.64998961050011,83.5563855115702,66.0982081909865,161.5093383558368,25.34356342687089,84.60778528849283,81.28495699564616,16.489999771118164,50.77849333585727 47352,2014-12-19,UNH,102.0,104.0,102.0,89.71296691894531,7986500.0,4.0,1.3326130153578646,89.89369752654723,83.58599836578675,63.531952878870584,175.68993823528479,29.923184515851226,85.70616099039714,81.57075017293295,16.489999771118164,50.77849333585727 47353,2014-12-19,V,65.83999633789062,66.1449966430664,65.34500122070312,61.592857360839844,15563600.0,4.0,1.0664729377709108,62.67618476910154,59.480413512758815,64.32626735062453,90.7826127216942,20.014082061626144,60.36315383911133,55.616525713602705,16.489999771118164,50.77849333585727 47354,2014-12-19,VZ,46.970001220703125,47.33000183105469,46.599998474121094,30.334089279174805,31316800.0,4.0,-0.6156601510876207,33.22647858165001,28.731948084609765,42.67724097961284,-79.71910441122911,26.188138367394014,31.598754755655925,31.65302193959554,16.489999771118164,50.77849333585727 47355,2014-12-19,WBA,73.94999694824219,74.5,73.05000305175781,55.27482986450195,9320800.0,4.0,1.526033873186492,56.76983738326372,48.603336902624946,62.58508805184628,158.62366634754298,42.50285568409702,52.03011779785156,49.23961041768392,16.489999771118164,50.77849333585727 47356,2014-12-19,WMT,86.26000213623047,86.33999633789062,85.16000366210938,70.81636810302734,12068800.0,4.0,0.824080976039582,72.03273911007523,68.60758147708299,61.247382062442725,83.15258041323506,33.95508010953514,69.46269251505534,66.39424069722493,16.489999771118164,50.77849333585727 47415,2014-12-22,AAPL,28.040000915527344,28.372499465942383,27.99250030517578,25.30760383605957,180670000.0,0.0,-0.015773228602125045,27.02787113674305,23.879999728125114,55.64583945012364,-18.685164941020485,10.029422133898057,25.43720467885335,24.192038154602052,15.25,34.02851622078672 47416,2014-12-22,AMGN,168.30999755859375,169.0399932861328,163.91000366210938,128.45584106445312,4061500.0,0.0,1.4204791776224681,134.71276160927556,124.39517296103695,56.655573471136606,33.615433686168494,4.3622177125017165,128.41186498006184,120.65236752827963,15.25,34.02851622078672 47417,2014-12-22,AXP,92.98999786376953,93.66000366210938,92.83000183105469,81.80834197998047,2910800.0,0.0,0.4571656412155818,82.77555127139847,77.95661654476363,56.467602734098406,118.25040564974718,12.863888188695558,80.07349573771158,77.89602750142416,15.25,34.02851622078672 47418,2014-12-22,BA,126.7300033569336,128.5399932861328,126.7300033569336,112.14413452148438,3189300.0,0.0,-0.6831535167949028,120.80619632103831,104.75549191138357,51.876949592603644,-22.034446403806914,1.677411947767686,112.75023244222005,110.26712252298991,15.25,34.02851622078672 47419,2014-12-22,CAT,92.45999908447266,92.80999755859375,91.8499984741211,71.83817291259766,4577200.0,0.0,-2.0647892996546346,83.74503060004768,66.21870612480582,41.06519727734629,-89.14317904897507,24.71052483591688,76.54230524698893,75.9951779683431,15.25,34.02851622078672 47420,2014-12-22,CRM,59.93000030517578,60.4900016784668,59.45000076293945,59.86000061035156,5297700.0,0.0,-0.47363355471337343,61.68130316086006,53.83969712905694,52.628412793376576,21.385331995062934,1.8189124284101945,59.23499984741211,58.79350001017253,15.25,34.02851622078672 47421,2014-12-22,CSCO,27.799999237060547,28.290000915527344,27.75,21.30544662475586,28858600.0,0.0,0.31742432407639143,21.344817147632984,19.959972014049146,66.06729728602281,126.1165282967629,29.893906594804452,20.330522982279458,19.289032173156738,15.25,34.02851622078672 47422,2014-12-22,CVX,112.36000061035156,112.98999786376953,111.06999969482422,77.05414581298828,9433500.0,0.0,-1.1735823426374168,82.09445210876422,68.45514963684124,48.44296980073152,1.5749126017667714,1.8402248490436042,76.91651407877605,77.89762420654297,15.25,34.02851622078672 47423,2014-12-22,DIS,93.38999938964844,94.36000061035156,93.22000122070312,87.79566955566406,7477500.0,0.0,0.844209433368917,87.44764301943397,83.36643092465783,60.81563248643821,140.61971508217195,19.078844740145094,84.52665049235026,82.65569585164388,15.25,34.02851622078672 47424,2014-12-22,GS,193.9199981689453,194.5,192.75999450683594,164.7979278564453,3056400.0,0.0,0.6450957924149918,167.95673969128168,155.1191315855738,57.5497378714765,110.48343887921905,8.157023814095531,161.26075693766276,158.17387161254882,15.25,34.02851622078672 47425,2014-12-22,HD,102.25,103.56999969482422,102.2300033569336,84.52037811279297,5418900.0,0.0,1.0451469708380046,83.76339748239079,78.38541233206234,63.55929640108614,267.27020537632916,34.42004771462731,80.56092376708985,78.34380276997884,15.25,34.02851622078672 47426,2014-12-22,HON,96.26171875,97.22462463378906,96.12825012207031,80.61819458007812,2676821.0,0.0,0.7531571173501419,81.02787579239168,76.02427645980558,60.31948435521513,186.4248583899496,27.95198229754688,78.02276153564453,75.51572011311849,15.25,34.02851622078672 47427,2014-12-22,IBM,151.3671112060547,154.7896728515625,151.3671112060547,105.07642364501953,4897895.0,0.0,-1.3731026142730514,109.35342353256698,98.91968208877091,44.43665246125987,-13.646687357680607,3.5901722815836528,104.67330220540364,108.79583015441895,15.25,34.02851622078672 47428,2014-12-22,INTC,36.38999938964844,37.2599983215332,36.38999938964844,29.02607536315918,29227100.0,0.0,0.35900328520566305,29.63109600304568,27.766592481146215,58.46286309291141,57.32418500777761,5.219320825358242,28.036181004842124,26.885510794321696,15.25,34.02851622078672 47429,2014-12-22,JNJ,105.69000244140625,106.83000183105469,105.66999816894531,84.22917175292969,8124500.0,0.0,-0.22953951636785064,86.84098849126542,81.49272809198652,52.399664666734616,-50.35517732952084,2.1168288427290216,84.50099385579428,82.88248074849447,15.25,34.02851622078672 47430,2014-12-22,JPM,62.15999984741211,62.33000183105469,61.61000061035156,48.10981369018555,17073400.0,0.0,0.15143499677356687,49.09728743332481,45.518438656152725,55.31058575494169,102.79610823300939,1.764045792961075,47.23990058898926,46.53183364868164,15.25,34.02851622078672 47431,2014-12-22,KO,42.13999938964844,42.439998626708984,42.09000015258789,32.00890350341797,11190900.0,0.0,-0.23884487924526354,34.47866520555799,30.185473779122194,50.38914771393519,-41.452628410966966,11.898979328846767,32.37754700978597,32.11076180140177,15.25,34.02851622078672 47432,2014-12-22,MCD,93.27999877929688,94.0199966430664,93.02999877929688,75.01856994628906,5342200.0,0.0,-0.4249245729242688,79.03486857282802,70.30143971574621,51.41316567258696,-22.440298250667077,9.393054660233148,75.11046880086263,74.33164583841959,15.25,34.02851622078672 47433,2014-12-22,MMM,166.22000122070312,167.30999755859375,166.13999938964844,125.4906005859375,2081600.0,0.0,1.848557496396964,124.778129602713,116.24832532282412,67.67061772552215,269.62860599252014,36.95013672310266,119.87721557617188,113.57709821065266,15.25,34.02851622078672 47434,2014-12-22,MRK,56.41221237182617,56.832061767578125,55.86832046508789,42.912349700927734,10491004.0,0.0,-0.03711002490940274,44.950098880884376,41.327402797582415,51.2578757565619,-35.880648280491314,2.446005226068894,43.06504224141439,42.31279570261638,15.25,34.02851622078672 47435,2014-12-22,MSFT,47.779998779296875,48.119998931884766,47.709999084472656,41.5924186706543,26566000.0,0.0,-0.09053514083500147,42.75377264949998,39.60581978824416,54.212400927448996,-2.4811952180542813,6.751173464284564,41.52480621337891,40.468631172180174,15.25,34.02851622078672 47436,2014-12-22,NKE,47.564998626708984,47.96500015258789,47.5099983215332,43.63454055786133,7662200.0,0.0,0.10010241676899767,45.462694633926766,42.69174834397851,55.89656238481865,-57.043390172956144,12.030195370260502,43.92076848347982,42.36404272715251,15.25,34.02851622078672 47437,2014-12-22,PG,92.0999984741211,92.7300033569336,92.0,71.64675903320312,7157100.0,0.0,0.7426140230645331,71.60913732062997,68.099717354663,65.34042890481038,190.51221198754217,16.234721905659814,69.44345041910807,67.4709706624349,15.25,34.02851622078672 47438,2014-12-22,TRV,106.06999969482422,106.62000274658203,105.62999725341797,86.83270263671875,1117200.0,0.0,0.9157045705737517,86.91180852206159,83.54309641568256,67.24078491557361,162.31728882357174,25.3435634268709,84.72962799072266,81.45380770365396,15.25,34.02851622078672 47439,2014-12-22,UNH,102.58000183105469,103.23999786376953,102.47000122070312,90.19439697265625,2398100.0,0.0,1.469706409845756,90.3314073044759,83.73417191915692,64.19870313060957,166.68784082572756,29.923184515851233,85.99156799316407,81.81533762613932,15.25,34.02851622078672 47440,2014-12-22,V,65.6050033569336,66.07749938964844,65.50749969482422,62.19072341918945,5680000.0,0.0,1.0730133606495542,62.75547102261445,59.63627511691191,65.6647154407435,98.25294619146851,20.014082061626148,60.459388224283856,55.82318229675293,15.25,34.02851622078672 47441,2014-12-22,VZ,47.09000015258789,47.5099983215332,46.88999938964844,30.650196075439453,15302100.0,0.0,-0.5466214986878413,33.04172893435926,28.742511788296984,45.03675039045106,-62.79480374351406,22.671401767032904,31.52671496073405,31.634646383921304,15.25,34.02851622078672 47442,2014-12-22,WBA,73.12999725341797,74.31999969482422,73.02999877929688,56.059837341308594,5466800.0,0.0,1.574616478567961,57.206539127224524,48.67085001767294,64.11984308700639,143.219202990667,42.23696372728503,52.22348505655925,49.42065957387288,15.25,34.02851622078672 47443,2014-12-22,WMT,85.31999969482422,86.4000015258789,85.29000091552734,71.83087158203125,4575800.0,0.0,0.8986142617369097,72.2437854205359,68.57950254333129,63.6270551990443,101.70202294657791,34.42772949965845,69.68576380411784,66.53720022837321,15.25,34.02851622078672 47444,2014-12-23,AAPL,28.3075008392334,28.332500457763672,28.114999771118164,25.217979431152344,104113600.0,1.0,-0.0007551347720209378,26.86934460263261,23.90206138033858,55.03598807699613,-23.356239322476664,10.029422133898072,25.464915974934897,24.24007428487142,14.800000190734863,57.331641535285605 47445,2014-12-23,AMGN,164.91000366210938,164.99000549316406,154.36000061035156,122.98283386230469,7091700.0,1.0,0.8173154825007316,135.2120117301947,123.37594755935609,50.75200601296931,-119.60624241285547,22.267426762525826,128.26690724690755,120.88637186686198,14.800000190734863,57.331641535285605 47446,2014-12-23,AXP,93.69999694824219,94.27999877929688,93.6500015258789,81.98310852050781,2864800.0,1.0,0.5505462463168982,82.96847496165037,78.00661735402346,56.809631558656974,144.33907762317295,17.44512595439808,80.11485646565755,77.98532180786133,14.800000190734863,57.331641535285605 47447,2014-12-23,BA,129.0399932861328,130.64999389648438,128.64999389648438,113.7271728515625,4028900.0,1.0,-0.3899807197666689,120.27880674296492,104.88230318135149,54.26991756137436,12.80206964270699,9.392431524367513,112.90737330118814,110.29637807210287,14.800000190734863,57.331641535285605 47448,2014-12-23,CAT,92.98999786376953,93.94000244140625,92.6500015258789,72.75639343261719,3554200.0,1.0,-1.883836067537203,82.56542472284518,66.42874794561185,43.14810872695256,-68.42813882532597,16.847517845657137,76.31638514200846,75.92287216186523,14.800000190734863,57.331641535285605 47449,2014-12-23,CRM,60.0,60.86000061035156,59.880001068115234,60.5,3404100.0,1.0,-0.22467660095820463,61.988149016838356,53.77385125781985,53.77998212565751,42.051556531461756,1.1420238293661054,59.1033332824707,58.84800001780192,14.800000190734863,57.331641535285605 47450,2014-12-23,CSCO,28.219999313354492,28.5,28.190000534057617,21.32809829711914,23538600.0,1.0,0.348805051780662,21.442736472030962,19.954159890273726,66.22065345512814,146.9859788811163,34.040102152337795,20.40853722890218,19.33080752690633,14.800000190734863,57.331641535285605 47451,2014-12-23,CVX,112.76000213623047,114.44999694824219,112.31999969482422,78.37471771240234,8092000.0,1.0,-0.7851248383138483,81.61911877525145,68.68012591468997,50.513441299904215,27.00520160449492,4.20684817369394,76.85033645629883,77.83466377258301,14.800000190734863,57.331641535285605 47452,2014-12-23,DIS,94.4800033569336,95.06999969482422,94.4000015258789,88.2523422241211,5385800.0,1.0,0.981449387920577,87.8278859597896,83.47519860441938,61.70183128821103,167.96354829774728,25.402350104530292,84.7141960144043,82.76403999328613,14.800000190734863,57.331641535285605 47453,2014-12-23,GS,195.33999633789062,196.10000610351562,194.72999572753906,165.69625854492188,2346100.0,1.0,0.9225807583431447,168.45501444527886,155.1323512773774,58.44162726343299,144.22475928719604,13.730445983846575,161.38253377278645,158.34698511759441,14.800000190734863,57.331641535285605 47454,2014-12-23,HD,103.66000366210938,104.19999694824219,103.31999969482422,84.73268127441406,4067700.0,1.0,1.199205520132324,84.40341852234316,78.22129308654355,63.90587246762483,255.85285604097345,37.670211029458954,80.72605972290039,78.49789187113444,14.800000190734863,57.331641535285605 47455,2014-12-23,HON,96.87187957763672,97.60597229003906,96.80514526367188,81.23155212402344,1591408.0,1.0,0.894516696596213,81.44780624484292,75.89986373806724,61.54976096537726,194.14149933627945,30.521021298518715,78.16167856852213,75.63456331888834,14.800000190734863,57.331641535285605 47456,2014-12-23,IBM,155.09559631347656,155.73614501953125,154.50286865234375,105.59711456298828,4229292.0,1.0,-1.0668415156363693,109.3597329520148,98.9192320443231,45.43685165021287,38.21364196540913,0.9453210235249112,104.64618403116862,108.512584177653,14.800000190734863,57.331641535285605 47457,2014-12-23,INTC,37.400001525878906,37.70000076293945,37.29999923706055,29.197681427001953,22169700.0,1.0,0.38646100601179256,29.680355383468378,27.809378693985234,59.17578329749064,85.7898065851502,13.297385116089183,28.144609514872233,26.921358903249104,14.800000190734863,57.331641535285605 47458,2014-12-23,JNJ,106.66000366210938,106.91000366210938,103.91999816894531,82.2879867553711,10171700.0,1.0,-0.3180852609878997,86.86491004371808,81.26363686179948,47.72068138138539,-113.4707556788525,17.541745238027904,84.40009740193685,82.86182416280111,14.800000190734863,57.331641535285605 47459,2014-12-23,JPM,62.04999923706055,62.970001220703125,61.93000030517578,48.52925109863281,13552600.0,1.0,0.23669588566438904,49.238010452467705,45.495776702683656,56.68333255788136,139.77135438761977,8.625160024660357,47.25414072672526,46.56489251454671,14.800000190734863,57.331641535285605 47460,2014-12-23,KO,42.540000915527344,43.13999938964844,42.470001220703125,32.47751998901367,13411300.0,1.0,-0.16533892551437646,34.40071751812876,30.188133456907867,53.10298394086055,-6.575044338520135,1.7693001552191132,32.39949086507161,32.1234853108724,14.800000190734863,57.331641535285605 47461,2014-12-23,MCD,94.36000061035156,94.81999969482422,94.01000213623047,75.28225708007812,3590000.0,1.0,-0.28259839573655654,78.82851325983958,70.34012382512137,52.13940860760774,1.9430638352877585,2.059303865354352,75.10896275838216,74.31624094645183,14.800000190734863,57.331641535285605 47462,2014-12-23,MMM,168.02000427246094,168.16000366210938,166.8699951171875,125.1905517578125,2190200.0,1.0,2.0051035139814246,125.51231390165987,116.03855356049834,66.93623465660548,240.42523734385017,39.771229135904306,120.12858479817709,113.89518407185872,14.800000190734863,57.331641535285605 47463,2014-12-23,MRK,56.00190734863281,56.29771041870117,54.417938232421875,41.6386604309082,14845339.0,1.0,-0.12783407194373808,45.00847439519119,41.15290484675217,46.2883614139667,-143.37289761308952,16.581224543798896,43.03692970275879,42.29151566823324,14.800000190734863,57.331641535285605 47464,2014-12-23,MSFT,48.369998931884766,48.79999923706055,48.130001068115234,41.99985885620117,23648100.0,1.0,-0.0010343002659496392,42.833228123717724,39.600915705627976,55.71508576088975,46.61180811011723,15.804608424143094,41.5209462483724,40.50187683105469,14.800000190734863,57.331641535285605 47465,2014-12-23,NKE,48.0,48.255001068115234,47.79499816894531,43.65274429321289,5241800.0,1.0,0.09165468792253506,45.42624676739109,42.65090815509426,55.96345491365076,-39.223143819770065,7.041902762122146,43.94021059672038,42.41790949503581,14.800000190734863,57.331641535285605 47466,2014-12-23,PG,92.73999786376953,93.4800033569336,92.69999694824219,72.1806411743164,5610600.0,1.0,0.8387939123624903,71.91324903527557,68.19639604529083,66.81421489724835,212.9722785249088,24.77742838154055,69.54248809814453,67.59338289896647,14.800000190734863,57.331641535285605 47467,2014-12-23,TRV,106.7699966430664,107.29000091552734,106.27999877929688,87.35541534423828,1290700.0,1.0,0.9925268639277789,87.25615587345172,83.50117292293501,68.49596761126058,186.37783875416105,31.998573087700954,84.85210266113282,81.63990186055501,14.800000190734863,57.331641535285605 47468,2014-12-23,UNH,103.72000122070312,103.93000030517578,102.44000244140625,90.02809143066406,3028600.0,1.0,1.547100434543779,90.64063767184177,83.9776278616055,63.78198204791073,161.05548343906702,33.77212502702701,86.2382932027181,82.0584612528483,14.800000190734863,57.331641535285605 47469,2014-12-23,V,66.25250244140625,66.6050033569336,66.01499938964844,62.4378776550293,5537600.0,1.0,1.08562555852005,62.85586986659814,59.78632411838721,66.20692615189328,116.52538015504356,26.030303077811716,60.58124605814616,56.03791281382243,14.800000190734863,57.331641535285605 47470,2014-12-23,VZ,47.720001220703125,47.88999938964844,47.439998626708984,30.7534122467041,12254400.0,1.0,-0.4780683129325638,32.92633230779698,28.73984849359462,45.790465934164985,-43.67510076216831,15.412693209772833,31.46112651824951,31.61820379892985,14.800000190734863,57.331641535285605 47471,2014-12-23,WBA,75.0999984741211,77.22000122070312,73.5999984741211,57.75059509277344,10249400.0,1.0,1.7296106882735032,57.95332632704716,48.58678445176144,67.12451691046985,170.7881712965914,55.1928728630437,52.45168164571126,49.63714803059896,14.800000190734863,57.331641535285605 47472,2014-12-23,WMT,86.69000244140625,87.08000183105469,86.36000061035156,72.06371307373047,5552600.0,1.0,0.9653429178263622,72.45864661933842,68.50887275932368,64.14973856300216,134.60257356807685,39.658878215745254,69.89812723795573,66.68969148000082,14.800000190734863,57.331641535285605 47473,2014-12-24,AAPL,28.145000457763672,28.177499771118164,28.002500534057617,25.09921646118164,57918400.0,2.0,0.001545814467831974,26.739211352624416,23.906933323584077,54.22139629142833,-42.22520323852235,12.534912115589373,25.482169977823894,24.283751169840496,14.369999885559082,6.656707972663072 47474,2014-12-24,AMGN,156.52999877929688,163.1699981689453,156.47000122070312,125.44217681884766,2222800.0,2.0,0.5316240998646151,135.2890043771544,123.17637953397838,53.0272811519749,-92.92628965656864,22.26742676252583,128.2213623046875,121.1563102722168,14.369999885559082,6.656707972663072 47475,2014-12-24,AXP,93.95999908447266,94.79000091552734,93.95999908447266,82.21031188964844,1321500.0,2.0,0.6355581430506305,83.18173292277915,78.0275482356681,57.26122942728291,150.70859685520907,21.093062419224175,80.18301569620768,78.0843568166097,14.369999885559082,6.656707972663072 47476,2014-12-24,BA,130.3000030517578,132.3300018310547,130.1699981689453,114.78546905517578,2116900.0,2.0,-0.0714202190173836,119.78711476070481,105.06175151126786,55.79025777882308,39.37668430865087,17.076432678770427,113.07879867553712,110.36341679890951,14.369999885559082,6.656707972663072 47477,2014-12-24,CAT,93.63999938964844,93.9800033569336,93.2699966430664,72.92757415771484,1654200.0,2.0,-1.7069399324797132,81.12020647980083,66.89973217986713,43.532988335646465,-59.44350986919755,16.569403471208254,76.08787027994792,75.86371650695801,14.369999885559082,6.656707972663072 47478,2014-12-24,CRM,60.529998779296875,60.880001068115234,60.09000015258789,60.33000183105469,2309500.0,2.0,-0.0406255469524055,62.134411049537896,53.72658939296699,53.42312907263002,49.51758077140626,1.307862695557421,58.979000091552734,58.89466673533122,14.369999885559082,6.656707972663072 47479,2014-12-24,CSCO,28.290000915527344,28.59000015258789,28.290000915527344,21.3658447265625,11411200.0,2.0,0.3724272168403928,21.536498928738613,19.93740453653238,66.48178691240611,150.5140039683899,35.780117433004165,20.487809689839683,19.370192082722983,14.369999885559082,6.656707972663072 47480,2014-12-24,CVX,113.66000366210938,114.13999938964844,112.06999969482422,78.0445785522461,4536500.0,2.0,-0.4981663865820565,81.2909531808318,68.82396228547678,49.99421182622057,25.055316502198377,3.086434236984026,76.7613421122233,77.78017145792643,14.369999885559082,6.656707972663072 47481,2014-12-24,DIS,94.69000244140625,95.12000274658203,94.37000274658203,88.00071716308594,2165700.0,2.0,1.0577163059862187,88.15790461942689,83.51055470064148,60.9165491122183,153.21241502828136,25.8386407647196,84.88721822102865,82.8651227315267,14.369999885559082,6.656707972663072 47482,2014-12-24,GS,196.61000061035156,196.75,195.00999450683594,166.0268096923828,694200.0,2.0,1.15583852109458,168.9474611508714,155.28667733789814,58.771354918868944,141.11183566763003,15.945519753515816,161.51307525634766,158.52926890055338,14.369999885559082,6.656707972663072 47483,2014-12-24,HD,104.05000305175781,104.37999725341797,103.55999755859375,84.56939697265625,1819000.0,2.0,1.2932149746228845,84.78613310822209,78.41112412444392,63.425929224608666,220.18016555321796,38.599612764901934,80.88629455566407,78.66470197041829,14.369999885559082,6.656707972663072 47484,2014-12-24,HON,97.56784057617188,97.61550903320312,97.1960220336914,81.21561431884766,636165.0,2.0,0.9938031893636463,81.79484469406853,75.79816296584357,61.49850692679077,178.62478732904137,30.587186708644687,78.30772298177084,75.75855471293131,14.369999885559082,6.656707972663072 47485,2014-12-24,IBM,155.71701049804688,155.82217407226562,154.50286865234375,105.32373809814453,1954033.0,2.0,-0.8365434325252465,109.36351905696121,98.91935218937668,44.99691994741936,37.47082069224269,1.3649237955036513,104.6140744527181,108.22273432413736,14.369999885559082,6.656707972663072 47486,2014-12-24,INTC,37.470001220703125,37.599998474121094,37.18000030517578,29.20549201965332,12109100.0,2.0,0.40419241852426424,29.724421925541687,27.85267901897736,59.208747761468814,79.40393748667546,10.550538918149963,28.251998074849446,26.958370558420818,14.369999885559082,6.656707972663072 47487,2014-12-24,JNJ,104.37999725341797,105.33000183105469,104.37999725341797,82.53260803222656,3415100.0,2.0,-0.3643198563571701,86.86278102866292,81.09926349648357,48.32223900418676,-119.17387926854863,17.541745238027897,84.305002339681,82.8445915222168,14.369999885559082,6.656707972663072 47488,2014-12-24,JPM,62.7400016784668,62.869998931884766,62.27000045776367,48.52925109863281,7412500.0,2.0,0.30079833837753966,49.37405430001729,45.52905734854228,56.68333255788135,137.45246356975716,8.625160024660355,47.28287925720215,46.59910869598389,14.369999885559082,6.656707972663072 47489,2014-12-24,KO,43.099998474121094,43.22999954223633,42.91999816894531,32.45484161376953,6405900.0,2.0,-0.10767368770465069,34.29870200071959,30.200583697217425,52.957954630492424,4.520748694308757,3.3911588973945808,32.41767597198486,32.13070170084635,14.369999885559082,6.656707972663072 47490,2014-12-24,MCD,94.22000122070312,94.54000091552734,93.73999786376953,74.97064971923828,1729700.0,2.0,-0.19272635526347415,78.6089272030893,70.37434229764314,51.20377180576979,-7.175499690366575,4.372237031314148,75.09627787272136,74.31425476074219,14.369999885559082,6.656707972663072 47491,2014-12-24,MMM,166.1699981689453,167.61000061035156,166.1699981689453,125.25806427001953,981600.0,2.0,2.1102889587723013,126.1277778380168,116.09079592296952,67.01954420091167,192.10029575129803,34.47446320484272,120.3958859761556,114.22073771158854,14.369999885559082,6.656707972663072 47492,2014-12-24,MRK,54.66603088378906,55.209922790527344,54.627864837646484,41.82061004638672,5293448.0,2.0,-0.18294286799294213,45.03579822465296,41.02115253523474,47.047034262401304,-147.84683760210729,16.581224543798907,43.00139795939128,42.27483342488607,14.369999885559082,6.656707972663072 47493,2014-12-24,MSFT,48.63999938964844,48.63999938964844,48.08000183105469,41.73112106323242,11437800.0,2.0,0.04766145515976916,42.87801335044566,39.61421000770863,54.494795346787555,33.302159271379935,14.927582866781163,41.5087028503418,40.53179175059001,14.369999885559082,6.656707972663072 47494,2014-12-24,NKE,48.20000076293945,48.67499923706055,48.04499816894531,43.79829025268555,2439600.0,2.0,0.09560210296745453,45.41323233222435,42.63112496758034,56.50904567493142,-11.364771208866228,0.1389993173294593,43.96571311950684,42.47359733581543,14.369999885559082,6.656707972663072 47495,2014-12-24,PG,93.5,93.88999938964844,93.13999938964844,72.0645523071289,2403000.0,2.0,0.8953289711267018,72.17277191700225,68.27266799388642,66.1811994459382,203.04535250640413,29.008219695271396,69.6319819132487,67.72281850179037,14.369999885559082,6.656707972663072 47496,2014-12-24,TRV,107.4000015258789,107.44000244140625,106.62000274658203,87.16759490966797,540300.0,2.0,1.0264215962602066,87.46323104729949,83.60698913702667,67.5341342591886,172.9102523488391,33.41899555537563,84.96967112223307,81.82056363423665,14.369999885559082,6.656707972663072 47497,2014-12-24,UNH,103.0,103.31999969482422,102.54000091552734,89.87928009033203,950700.0,2.0,1.5782350143855979,90.92366556823131,84.14520192444448,63.40103193413367,141.546317778082,33.772125027027016,86.45273386637369,82.30288327534994,14.369999885559082,6.656707972663072 47498,2014-12-24,V,66.37249755859375,67.2125015258789,66.34500122070312,62.9957275390625,5236800.0,2.0,1.1276359543412298,63.10434324479341,59.78194330000639,67.40864374990973,137.11793739495943,32.29914530361337,60.72545827229818,56.252386983235674,14.369999885559082,6.656707972663072 47499,2014-12-24,VZ,47.66999816894531,47.869998931884766,47.380001068115234,30.7534122467041,7840600.0,2.0,-0.418910480070938,32.81912900098137,28.7393142592115,45.790465934164985,-41.41763142852537,16.249100803659843,31.397903442382812,31.599209117889405,14.369999885559082,6.656707972663072 47500,2014-12-24,WBA,77.16999816894531,77.9800033569336,76.63999938964844,57.871395111083984,3661800.0,2.0,1.8409707037396714,58.6047600280824,48.60411486510608,67.32674629244565,178.90805940910906,57.84185859267752,52.69091453552246,49.859780375162764,14.369999885559082,6.656707972663072 47501,2014-12-24,WMT,86.97000122070312,87.06999969482422,86.38999938964844,71.87246704101562,2491800.0,2.0,0.9913660512659135,72.63055960306068,68.4992781960116,63.37591882807824,129.2312303905138,39.65887821574525,70.11596934000652,66.83361988067627,14.369999885559082,6.656707972663072 47531,2014-12-26,AAPL,28.024999618530273,28.6299991607666,28.002500534057617,25.542896270751953,134884000.0,4.0,0.03872419751927225,26.540889905907342,23.992991281531623,56.69830515084549,-10.180810343702857,0.5013012864799218,25.502635828653972,24.34066079457601,14.5,10.427761163119618 47532,2014-12-26,AMGN,162.16000366210938,164.14999389648438,161.85000610351562,127.62044525146484,1707500.0,4.0,0.4754984288928057,135.27717332955967,123.08983487966886,54.934940749302754,-26.700757835098823,18.71539234716061,128.26118011474608,121.48381207784017,14.5,10.427761163119618 47533,2014-12-26,AXP,94.19999694824219,94.80000305175781,94.19999694824219,82.39383697509766,1439900.0,4.0,0.7095602553644369,83.40259100689529,78.05486062274339,57.63140939795975,143.4247424641952,21.166092547906562,80.26282679239908,78.20785916646322,14.5,10.427761163119618 47534,2014-12-26,BA,131.2899932861328,131.92999267578125,130.22999572753906,115.12657165527344,2242900.0,4.0,0.20618858834687614,119.3149531986447,105.25840571859163,56.2749545402188,36.45007026172629,17.07643267877042,113.24672571818034,110.47541529337565,14.5,10.427761163119618 47535,2014-12-26,CAT,93.94999694824219,94.66000366210938,93.72000122070312,73.32442474365234,3127800.0,4.0,-1.517236190949859,79.49866119332256,67.62174438529073,44.43513197973707,-47.97557784558127,11.736566564975845,75.86065266927083,75.82945187886556,14.5,10.427761163119618 47536,2014-12-26,CRM,60.459999084472656,61.099998474121094,59.91999816894531,60.79999923706055,3454700.0,4.0,0.141529636544945,62.370752530394654,53.64724788159265,54.29058790411301,61.880240762382556,3.2169044764873194,58.88000005086263,58.96250006357829,14.5,10.427761163119618 47537,2014-12-26,CSCO,28.5,28.5,28.280000686645508,21.40359878540039,9739600.0,4.0,0.3897021461039998,21.624672519417267,19.918689144401093,66.747763350557,143.288991677499,35.35600499826164,20.569347254435222,19.411967500050864,14.5,10.427761163119618 47538,2014-12-26,CVX,113.93000030517578,114.3499984741211,112.81999969482422,77.89324951171875,4380400.0,4.0,-0.2797361112606893,81.07355617968618,68.91342883618297,49.75171340487598,32.97751281956935,4.013125737833475,76.68524831136068,77.74212455749512,14.5,10.427761163119618 47539,2014-12-26,DIS,94.73999786376953,95.30999755859375,94.5199966430664,88.56924438476562,3142400.0,4.0,1.150768441174634,88.57948171122095,83.48635614888647,62.04559224307226,155.39702978047671,27.559483705538618,85.08164520263672,82.99930241902669,14.5,10.427761163119618 47540,2014-12-26,GS,196.08999633789062,196.49000549316406,195.39999389648438,165.65391540527344,1016300.0,4.0,1.2956718277418986,169.30310732837836,155.56923459056696,58.23217935383827,123.5462075949095,15.945519753515816,161.67906290690104,158.7457499186198,14.5,10.427761163119618 47541,2014-12-26,HD,103.9800033569336,104.31999969482422,103.4800033569336,84.72450256347656,2594900.0,4.0,1.3645047086097293,85.16704876640686,78.56218631049744,63.69386787953615,190.81475989382676,37.62472805395594,81.04221852620442,78.84385007222494,14.5,10.427761163119618 47542,2014-12-26,HON,97.2913589477539,97.42483520507812,96.88140869140625,80.9527587890625,1076078.0,4.0,1.0392978273112448,82.048010055118,75.7481195530363,60.63701464032557,149.51841197562473,26.34418140656508,78.44421310424805,75.89744389851889,14.5,10.427761163119618 47543,2014-12-26,IBM,155.13385009765625,155.91778564453125,154.88528442382812,105.66219329833984,2000161.0,4.0,-0.6195779277071978,109.39039040881045,98.91786459607238,45.670633056510155,46.30387978305049,1.8588290019662796,104.62318649291993,107.9671849568685,14.5,10.427761163119618 47544,2014-12-26,INTC,37.52000045776367,37.7400016784668,37.52000045776367,29.291296005249023,14037200.0,4.0,0.4203231318106262,29.77637635972221,27.851428014972615,59.57966311953545,91.3133936805528,13.175841294139317,28.36042652130127,27.007532691955568,14.5,10.427761163119618 47545,2014-12-26,JNJ,105.06999969482422,105.69000244140625,104.69000244140625,82.90350341796875,2951000.0,4.0,-0.36680465265440887,86.80101655247194,80.99137236354369,49.23838192794977,-91.46341859806446,13.343162701271133,84.226451365153,82.86346333821615,14.5,10.427761163119618 47546,2014-12-26,JPM,62.66999816894531,62.88999938964844,62.40999984741211,48.5836181640625,6086500.0,4.0,0.3519301303280784,49.50280105221634,45.571964725371544,56.867117322633376,129.8818166247911,8.852490028181341,47.334401321411136,46.64027455647786,14.5,10.427761163119618 47547,2014-12-26,KO,42.970001220703125,43.29999923706055,42.93000030517578,32.46996307373047,6466900.0,4.0,-0.060061049449949167,34.16966299726003,30.22909817980296,53.046407256075824,5.725727888760455,4.699370967937287,32.43136145273844,32.137168947855635,14.5,10.427761163119618 47548,2014-12-26,MCD,94.0999984741211,94.93000030517578,93.94999694824219,75.72969818115234,3884300.0,4.0,-0.05956660174567219,78.44156603472388,70.42664990765894,53.314853194544845,9.202437033395007,0.700361805457691,75.10387852986653,74.33310330708822,14.5,10.427761163119618 47549,2014-12-26,MMM,167.33999633789062,167.80999755859375,166.14999389648438,124.7329330444336,1607400.0,4.0,2.12675952049878,126.54771065522931,116.26729865263201,65.68776037868581,163.6662472435091,35.22417930831732,120.63150482177734,114.56863212585449,14.5,10.427761163119618 47550,2014-12-26,MRK,55.038169860839844,55.36259460449219,54.95228958129883,42.05352020263672,4897094.0,4.0,-0.20545472858143654,45.02562060309586,40.920576906669766,48.019308402781434,-114.539578548012,14.584188185175032,42.975074513753256,42.26889521280925,14.5,10.427761163119618 47551,2014-12-26,MSFT,48.40999984741211,48.40999984741211,47.81999969482422,41.50574493408203,13197800.0,4.0,0.06729152725442589,42.88655939189558,39.61693258198137,53.47860998824909,12.168514894378756,10.284790475637097,41.49153162638346,40.564555168151855,14.5,10.427761163119618 47552,2014-12-26,NKE,48.255001068115234,48.60499954223633,48.125,44.04391860961914,3144400.0,4.0,0.11719960929116979,45.38867243393118,42.62431928054636,57.42983589876948,-4.152338554616754,0.13899931732945772,43.98534317016602,42.54471778869629,14.5,10.427761163119618 47553,2014-12-26,PG,93.1500015258789,93.80999755859375,93.05999755859375,72.31214904785156,3148700.0,4.0,0.949170948379944,72.43568281437466,68.3641226360648,66.87366228712105,181.0953590745132,27.512295929852552,69.73462829589843,67.86405925750732,14.5,10.427761163119618 47554,2014-12-26,TRV,107.2300033569336,107.29000091552734,106.69000244140625,87.15125274658203,779200.0,4.0,1.0399765376846233,87.67651779237062,83.62858398375243,67.44888324649577,155.23942584986935,33.41899555537564,85.0834447224935,82.01232846577962,14.5,10.427761163119618 47555,2014-12-26,UNH,102.58999633789062,103.0,102.16000366210938,89.76549530029297,2019900.0,4.0,1.5755657701629957,91.13968155187402,84.3500950594541,63.102912053296635,122.61382388336793,29.302898943817514,86.66367136637369,82.56532071431478,14.5,10.427761163119618 47556,2014-12-26,V,66.90750122070312,67.33000183105469,66.65499877929688,62.75798797607422,4768800.0,4.0,1.1287345505514494,63.25809428809801,59.84851086021742,66.36814450499935,132.2505164363004,33.46499195955006,60.84056104024251,56.47605482737223,14.5,10.427761163119618 47557,2014-12-26,VZ,47.900001525878906,47.95000076293945,47.72999954223633,30.875993728637695,7038500.0,4.0,-0.358009262260758,32.623765121588775,28.794040359368257,46.71906983540153,-29.66302349776126,14.63342550796877,31.334250577290852,31.588212045033774,14.5,10.427761163119618 47558,2014-12-26,WBA,76.9800033569336,77.16000366210938,76.37999725341797,57.712867736816406,2365800.0,4.0,1.894592797639234,59.14008121290752,48.67188587388448,66.7691645094688,147.99307907769958,54.50151560633718,52.92636515299479,50.08264948527018,14.5,10.427761163119618 47559,2014-12-26,WMT,86.18000030517578,87.13999938964844,86.01000213623047,72.27159118652344,3249300.0,4.0,1.0322958904825157,72.86030560259253,68.46928271527857,64.30549524071033,128.72194391995447,32.88924081820296,70.34187876383463,66.98902428944906,14.5,10.427761163119618 47618,2014-12-29,AAPL,28.447500228881836,28.6924991607666,28.424999237060547,25.52497100830078,110395600.0,0.0,0.06598132344644014,26.31569660053836,24.10569660319699,56.570380071492906,7.431579397547328,1.0607773590758323,25.510777473449707,24.394594351450603,15.0600004196167,11.913021522300761 47619,2014-12-29,AMGN,163.8300018310547,164.0500030517578,161.52000427246094,127.14419555664062,1727600.0,0.0,0.38811511069366134,135.2491717840062,122.92577252141369,54.434929908058045,-36.01062903445929,19.556618132500027,128.3132303873698,121.82437604268392,15.0600004196167,11.913021522300761 47620,2014-12-29,AXP,94.0,94.88999938964844,94.0,82.37635040283203,1483000.0,0.0,0.7580580212943602,83.58324572533276,78.03586743384692,57.582249380713804,128.2751063159284,18.815622483607267,80.35603637695313,78.3301959991455,15.0600004196167,11.913021522300761 47621,2014-12-29,BA,131.72000122070312,132.72999572753906,131.1699981689453,115.7038345336914,2718400.0,0.0,0.4673880990804662,118.98343652984772,105.40887609222258,57.098404916540986,50.50601227590866,20.734203379474938,113.35634485880534,110.60428059895834,15.0600004196167,11.913021522300761 47622,2014-12-29,CAT,94.19999694824219,94.27999877929688,93.58999633789062,72.9197998046875,2390500.0,0.0,-1.383595235412841,78.80184341735486,67.7824232452428,43.69875728875855,-49.05487586361969,12.478130166699883,75.66871083577475,75.79101740519205,15.0600004196167,11.913021522300761 47623,2014-12-29,CRM,60.40999984741211,60.93000030517578,60.02000045776367,60.349998474121094,2632500.0,0.0,0.2467334415400515,62.44288459543036,53.623115770780586,53.30724308859616,61.643674455872095,3.2169044764873145,58.786333338419595,59.02433338165283,15.0600004196167,11.913021522300761 47624,2014-12-29,CSCO,28.350000381469727,28.56999969482422,28.31999969482422,21.486642837524414,13445600.0,0.0,0.4054201814958702,21.713260928559635,19.892008694243103,67.33752901668637,144.4661188278249,36.83235528396682,20.639308420817056,19.454749457041423,15.0600004196167,11.913021522300761 47625,2014-12-29,CVX,113.44000244140625,114.37999725341797,112.77999877929688,77.94139862060547,6043000.0,0.0,-0.1015724497015782,81.36708919648149,68.92596500273726,49.83180867417821,35.38795306523897,3.811005300295996,76.63801981608073,77.7110139211019,15.0600004196167,11.913021522300761 47626,2014-12-29,DIS,94.73999786376953,95.93000030517578,94.69000244140625,89.00727081298828,3584400.0,0.0,1.2455006446001136,89.0585797465332,83.39413936967775,62.899805146913444,159.89709539245422,32.98396077077823,85.27257334391275,83.15151964823404,15.0600004196167,11.913021522300761 47627,2014-12-29,GS,195.57000732421875,196.9600067138672,194.82000732421875,166.28111267089844,1219900.0,0.0,1.4404951766152578,169.70982168645259,155.82191812067634,58.88843074447852,115.33446304600969,12.987526395060364,161.86426747639973,158.94198786417644,15.0600004196167,11.913021522300761 47628,2014-12-29,HD,103.58000183105469,104.80000305175781,103.26000213623047,85.36151123046875,3492700.0,0.0,1.455624083788436,85.70105097936714,78.48569676233207,64.78977076442024,175.70640668011774,40.31742962317568,81.20555852254232,79.01708908081055,15.0600004196167,11.913021522300761 47629,2014-12-29,HON,96.69073486328125,97.17695617675781,96.46192932128906,80.98461151123047,1032234.0,0.0,1.0656388824310454,82.28696507999702,75.71626673152643,60.706017257591455,127.41998038822356,20.752206047230466,78.58044459025065,76.04399477640787,15.0600004196167,11.913021522300761 47630,2014-12-29,IBM,154.87571716308594,155.2007598876953,152.4378662109375,104.47108459472656,3485063.0,0.0,-0.5375472102296612,109.29781643944628,98.90239336890332,43.72100576373543,-0.8179716338900429,10.415717687737217,104.57371978759765,107.69458452860515,15.0600004196167,11.913021522300761 47631,2014-12-29,INTC,37.45000076293945,37.52000045776367,37.16999816894531,29.00267219543457,12203300.0,0.0,0.4051470262599146,29.771044876427705,27.851298377661653,57.75229935551478,66.7358604215439,4.9447235244930665,28.45143356323242,27.05795513788859,15.0600004196167,11.913021522300761 47632,2014-12-29,JNJ,104.63999938964844,105.69000244140625,104.61000061035156,83.1165542602539,4273400.0,0.0,-0.34757581159212236,86.61308218405674,80.9488898618417,49.76755645367487,-82.10146600913863,14.072291374233112,84.14664001464844,82.89176559448242,15.0600004196167,11.913021522300761 47633,2014-12-29,JPM,62.41999816894531,63.34000015258789,62.25,48.902076721191406,10601200.0,0.0,0.4133841527346078,49.66280320777695,45.62944342003066,57.94824960609962,133.49432048886328,13.998528421971578,47.40508270263672,46.6936092376709,15.0600004196167,11.913021522300761 47634,2014-12-29,KO,42.79999923706055,43.060001373291016,42.4900016784668,32.39437484741211,8694500.0,0.0,-0.02810307400570622,33.93315727452122,30.31670635005153,52.53559434013209,-12.85434705069886,4.0324451130660774,32.44052511850993,32.1433775583903,15.0600004196167,11.913021522300761 47635,2014-12-29,MCD,94.31999969482422,95.45999908447266,94.2699966430664,75.93744659423828,4183200.0,0.0,0.06201218512265427,78.2003768063543,70.52641610136054,53.87979205230251,22.31457408169535,4.1958680876349925,75.11444371541342,74.35633824666341,15.0600004196167,11.913021522300761 47636,2014-12-29,MMM,166.3000030517578,167.1199951171875,165.80999755859375,125.07048034667969,1215700.0,0.0,2.1423540813411677,127.00644311504468,116.30521841449635,66.13523701053883,139.06782057170668,32.46983757748389,120.86170781453451,114.92849477132161,15.0600004196167,11.913021522300761 47637,2014-12-29,MRK,54.818702697753906,55.26717758178711,54.818702697753906,42.01712417602539,6291982.0,0.0,-0.2236542485034363,44.96289202054361,40.82195905367514,47.877201228098244,-110.9015530080004,15.93116779740801,42.94200007120768,42.26066487630208,15.0600004196167,11.913021522300761 47638,2014-12-29,MSFT,47.70000076293945,47.779998779296875,47.2599983215332,41.13298416137695,14439500.0,0.0,0.05216845626088684,42.869142643058865,39.603141292488004,51.82511188829407,-36.162555622142165,0.9000504509854296,41.43810145060221,40.5931157430013,15.0600004196167,11.913021522300761 47639,2014-12-29,NKE,48.30500030517578,48.82500076293945,48.30500030517578,44.25769805908203,4017800.0,0.0,0.1498387556923575,45.269773982828134,42.66564967745018,58.22613662563731,19.8790951687507,3.5826731553688997,44.00741246541341,42.607306416829424,15.0600004196167,11.913021522300761 47640,2014-12-29,PG,93.12000274658203,93.43000030517578,92.5,71.6777114868164,4657700.0,0.0,0.9299276670185037,72.58731696690569,68.38348076258649,63.4309050405684,136.71248755513125,17.332041992869136,69.83882319132486,67.99587764739991,15.0600004196167,11.913021522300761 47641,2014-12-29,TRV,106.69000244140625,107.58999633789062,106.51000213623047,87.35541534423828,824200.0,0.0,1.0550313965887455,87.90109449095293,83.65280336671309,67.97140455186528,147.62060811324704,36.45249789572495,85.19941940307618,82.20790201822916,15.0600004196167,11.913021522300761 47642,2014-12-29,UNH,102.37999725341797,103.01000213623047,101.83000183105469,89.57291412353516,1708100.0,0.0,1.5401567154875409,91.30841458442943,84.5376654326604,62.58764061157825,108.5206186959164,25.413256056881956,86.86179478963216,82.82425778706869,15.0600004196167,11.913021522300761 47643,2014-12-29,V,66.62000274658203,66.92500305175781,66.26249694824219,62.4779052734375,5262400.0,0.0,1.0943894225793116,63.349585390632676,59.92743868773646,65.1426823532008,104.3460151276989,25.733477111714286,60.95440851847331,56.696190134684244,15.0600004196167,11.913021522300761 47644,2014-12-29,VZ,47.619998931884766,47.790000915527344,47.29999923706055,30.676000595092773,8878400.0,0.0,-0.32216862349271125,32.2971490214278,28.924536197383233,45.40631225337568,-38.19187089819467,20.946193135166443,31.25575968424479,31.57537053426107,15.0600004196167,11.913021522300761 47645,2014-12-29,WBA,76.11000061035156,77.2300033569336,75.94000244140625,57.961978912353516,3430200.0,0.0,1.9348857251231664,59.6473011951267,48.78210325433619,67.21059937240241,131.80279577744506,48.804855419378406,53.17369155883789,50.300658289591475,15.0600004196167,11.913021522300761 47646,2014-12-29,WMT,86.45999908447266,87.06999969482422,86.4000015258789,72.04708099365234,3605600.0,0.0,1.0346897275829292,72.79093704071754,68.50425338896996,63.36955030095986,121.58319228675077,32.889240818202964,70.45721054077148,67.13917096455891,15.0600004196167,11.913021522300761 47647,2014-12-30,AAPL,28.40999984741211,28.479999542236328,28.02750015258789,25.213497161865234,119526000.0,1.0,0.061737781098837985,26.2536560401239,24.110596431799927,54.365483643889334,-30.144167991506595,8.597689537200463,25.498378372192384,24.444377867380776,15.920000076293945,8.184018962173745 47648,2014-12-30,AMGN,162.69000244140625,162.72999572753906,160.17999267578125,125.41092681884766,2019800.0,1.0,0.1769629807627524,135.22191974751988,122.50175273783171,52.63137275867997,-75.83806353335943,23.01494920127546,128.39000447591147,122.11077499389648,15.920000076293945,8.184018962173745 47649,2014-12-30,AXP,94.2300033569336,94.45999908447266,94.02999877929688,82.37635040283203,1425100.0,1.0,0.7874160086036142,83.75839290800847,78.04684772309504,57.582249380713804,112.24621038824347,18.815622483607267,80.46089706420898,78.43374557495117,15.920000076293945,8.184018962173745 47650,2014-12-30,BA,132.0,132.27999877929688,131.52000427246094,115.3014907836914,2447700.0,1.0,0.6346094325716933,118.90766717586514,105.43566473331454,56.333476835384815,44.3892367556161,20.73420337947494,113.44293212890625,110.69470176696777,15.920000076293945,8.184018962173745 47651,2014-12-30,CAT,93.5999984741211,93.62999725341797,92.51000213623047,72.04826354980469,3197400.0,1.0,-1.3326475756475702,78.28388554727715,67.80159037435371,42.142612848736064,-58.3626654907352,18.554707517587104,75.44175211588542,75.73831481933594,15.920000076293945,8.184018962173745 47652,2014-12-30,CRM,60.2599983215332,60.81999969482422,59.0099983215332,59.43000030517578,2777100.0,1.0,0.2529561306483856,62.480610108094616,53.620390105528436,51.34054047986845,42.951988808382815,6.29222238701668,58.63700002034505,59.04050006866455,15.920000076293945,8.184018962173745 47653,2014-12-30,CSCO,28.440000534057617,28.479999542236328,28.309999465942383,21.411144256591797,15487700.0,1.0,0.4070920297598839,21.782217846893325,19.88118490121459,66.23272621215696,127.25912120663693,36.3567841740642,20.690646807352703,19.493127409617106,15.920000076293945,8.184018962173745 47654,2014-12-30,CVX,112.93000030517578,113.6500015258789,112.1500015258789,77.79695129394531,5659500.0,1.0,0.027649121754492967,81.48329862098245,68.90467058678121,49.586510864420525,28.350125325746315,0.522358944881431,76.56442464192709,77.67068099975586,15.920000076293945,8.184018962173745 47655,2014-12-30,DIS,95.20999908447266,95.5,94.5,88.26166534423828,3490100.0,1.0,1.2460487934280735,89.31087764601699,83.43667789597521,60.502043658762375,127.93972905137778,29.79990991729474,85.42913818359375,83.26584803263346,15.920000076293945,8.184018962173745 47656,2014-12-30,GS,195.5,196.5,194.5800018310547,165.874267578125,1136200.0,1.0,1.5050899846951893,169.98291330868983,156.18533467715002,58.27403010651877,96.9355801642053,11.72666600692171,162.04323170979816,159.05836435953776,15.920000076293945,8.184018962173745 47657,2014-12-30,HD,104.44000244140625,104.73999786376953,103.8499984741211,85.149169921875,2927800.0,1.0,1.493486691191194,86.08901977497914,78.57626724284313,64.12232839033507,158.35057756531833,40.31742962317566,81.38241093953451,79.16917978922525,15.920000076293945,8.184018962173745 47658,2014-12-30,HON,96.48099517822266,96.70027160644531,95.88037109375,80.22789001464844,1558158.0,1.0,1.0137671807897846,82.3916059078339,75.87607750281063,58.198731527924224,91.24413674228249,13.319275331102084,78.69858271280924,76.1701426188151,15.920000076293945,8.184018962173745 47659,2014-12-30,IBM,152.9827880859375,153.7476043701172,152.76290893554688,104.17172241210938,2960075.0,1.0,-0.4910329793636947,109.22646471696389,98.87676633162009,43.24107363097002,-14.095326935417514,10.415717687737217,104.48455123901367,107.39803276062011,15.920000076293945,8.184018962173745 47660,2014-12-30,INTC,37.08000183105469,37.189998626708984,36.7599983215332,28.675048828125,15214100.0,1.0,0.3625046575529325,29.752820584974298,27.837539293565744,55.744613114961616,31.6378749944295,3.814973025815703,28.524499448140464,27.096329911549887,15.920000076293945,8.184018962173745 47661,2014-12-30,JNJ,105.41999816894531,105.80000305175781,105.05999755859375,83.14022827148438,4371700.0,1.0,-0.3266609772532547,86.43388926513943,80.91739247314182,49.82767929717848,-65.89688004255247,12.678805911678412,84.09139887491862,82.90373700459799,15.920000076293945,8.184018962173745 47662,2014-12-30,JPM,62.720001220703125,63.279998779296875,62.56999969482422,49.04964828491211,7518100.0,1.0,0.46859305112504046,49.81531220026565,45.72159995488572,58.447525112139374,131.47110764800547,13.998528421971573,47.47938855489095,46.73050327301026,15.920000076293945,8.184018962173745 47663,2014-12-30,KO,42.7400016784668,42.9900016784668,42.650001525878906,32.31878662109375,9222000.0,1.0,-0.008774341224295767,33.7169925981072,30.397577828833718,52.01741757059797,-12.9095057093908,4.0324451130660925,32.44867076873779,32.14407253265381,15.920000076293945,8.184018962173745 47664,2014-12-30,MCD,94.8499984741211,95.0,94.06999969482422,75.30620574951172,3257700.0,1.0,0.1062041338290669,78.03145235543647,70.57309323782525,51.90547663809639,8.887963628914699,2.1915893504064075,75.08469568888346,74.35928421020508,15.920000076293945,8.184018962173745 47665,2014-12-30,MMM,166.5500030517578,166.74000549316406,165.27999877929688,124.4177474975586,1180700.0,1.0,2.078087893679921,127.23457630129673,116.65325405148647,64.45374980146161,112.78349901873025,28.12124283309952,121.05771713256836,115.25882326761881,15.920000076293945,8.184018962173745 47666,2014-12-30,MRK,54.89503860473633,55.124046325683594,54.67557144165039,41.958885192871094,5486070.0,1.0,-0.2400102100785375,44.87682823936023,40.732183601460086,47.643807258915125,-109.96588818877709,17.42264991915259,42.918301010131835,42.23882261912028,15.920000076293945,8.184018962173745 47667,2014-12-30,MSFT,47.439998626708984,47.619998931884766,46.84000015258789,40.760231018066406,16384700.0,1.0,0.009990090560151543,42.75404655607145,39.57953880159456,50.21889169564522,-64.29873317192111,5.543989487425114,41.3731081644694,40.61072597503662,15.920000076293945,8.184018962173745 47668,2014-12-30,NKE,48.439998626708984,48.650001525878906,48.310001373291016,44.0666618347168,4146800.0,1.0,0.15846381539415688,45.24890353625609,42.662415814940196,57.23640563461485,1.002365373818333,3.5826731553689055,44.032487360636395,42.659227498372395,15.920000076293945,8.184018962173745 47669,2014-12-30,PG,92.25,92.81999969482422,92.0999984741211,71.49201965332031,4730000.0,1.0,0.8894405320317276,72.68858394279872,68.46171894416418,62.45734666321824,106.25747880096058,10.590436595536396,69.94946594238282,68.11513080596924,15.920000076293945,8.184018962173745 47670,2014-12-30,TRV,106.94999694824219,107.13999938964844,106.4000015258789,87.3390884399414,939300.0,1.0,1.0535009330331206,88.0881128590743,83.71376168316203,67.881260115592,126.10035729172574,34.05845263397364,85.33651682535807,82.38437983194987,15.920000076293945,8.184018962173745 47671,2014-12-30,UNH,102.25,103.05999755859375,102.25,90.02809143066406,1767600.0,1.0,1.5311733756069401,91.5338784482267,84.67652652003501,63.3199698575406,112.64454936643716,25.774857451310034,87.09805552164714,83.0745028177897,15.920000076293945,8.184018962173745 47672,2014-12-30,V,66.2750015258789,66.34500122070312,65.7699966430664,62.27075958251953,4781600.0,1.0,1.0384847296210253,63.39524498763582,60.03242720779875,64.23522474433834,74.77934927471259,16.668255093815922,61.077671432495116,56.90398489634196,15.920000076293945,8.184018962173745 47673,2014-12-30,VZ,47.52000045776367,47.59000015258789,47.150001525878906,30.53407096862793,9989800.0,1.0,-0.30173893513326533,32.01681798906388,29.03068223981796,44.48857145267006,-42.00463596173154,23.06758490188762,31.166086133321127,31.555697536468507,15.920000076293945,8.184018962173745 47674,2014-12-30,WBA,76.54000091552734,76.9000015258789,76.0199966430664,57.40341567993164,2800700.0,1.0,1.8998465275441845,59.937354273888644,49.117035298254905,65.20157212620387,114.47658950490853,48.8048554193784,53.40315450032552,50.49671535491943,15.920000076293945,8.184018962173745 47675,2014-12-30,WMT,86.5199966430664,87.12999725341797,86.4800033569336,72.17184448242188,3265400.0,1.0,1.0347265480325802,72.92404710028923,68.45837630058968,63.67349913677115,117.47107876577459,33.471059919422196,70.5761505126953,67.2763739903768,15.920000076293945,8.184018962173745 47676,2014-12-31,AAPL,28.204999923706055,28.282499313354492,27.552499771118164,24.73396110534668,165613600.0,2.0,0.019455915422184944,26.19629865740688,24.0727189436063,51.18795265233705,-72.40832617246188,18.54212552106635,25.471413866678873,24.48616911570231,19.200000762939453,19.287878187744074 47677,2014-12-31,AMGN,161.6699981689453,163.27999877929688,159.25999450683594,124.36474609375,2691900.0,2.0,-0.07394228407136438,134.9349606161583,122.00874665923234,51.564609520816575,-91.37261344322137,25.36963998940753,128.39390869140624,122.39969991048177,19.200000762939453,19.287878187744074 47678,2014-12-31,AXP,94.6500015258789,94.75,93.0,81.30152130126953,2306200.0,2.0,0.7157025260733576,83.76112075179572,78.04761490494258,54.523007387694626,74.95648029224967,6.641426205105463,80.54565912882487,78.52127469380697,19.200000762939453,19.287878187744074 47679,2014-12-31,BA,132.25,132.3000030517578,129.86000061035156,113.68345642089844,2712400.0,2.0,0.6293173152542977,118.64365790238182,105.49851205001076,53.35960029971873,19.09211486742379,9.30244179715864,113.48841196695963,110.75960528055826,19.200000762939453,19.287878187744074 47680,2014-12-31,CAT,92.88999938964844,93.56999969482422,91.44999694824219,71.22343444824219,3251100.0,2.0,-1.3433427839259338,77.60080555943253,67.86371165248153,40.72283436349566,-64.24284001760005,24.084670064330098,75.17796122233072,75.66401379903158,19.200000762939453,19.287878187744074 47681,2014-12-31,CRM,59.38999938964844,60.22999954223633,59.220001220703125,59.310001373291016,3232000.0,2.0,0.24537620155844309,62.48711027394079,53.619890077011355,51.086226653980034,42.93836376481712,6.292222387016684,58.53033345540364,59.05733343760173,19.200000762939453,19.287878187744074 47682,2014-12-31,CSCO,28.280000686645508,28.40999984741211,27.809999465942383,21.003461837768555,21478700.0,2.0,0.3712409825419698,21.782217846893325,19.88118490121459,60.67210741258731,77.07640970142398,14.995337804667791,20.724620882670084,19.52848555246989,19.200000762939453,19.287878187744074 47683,2014-12-31,CVX,111.6500015258789,113.30999755859375,111.52999877929688,77.15731048583984,6411800.0,2.0,0.07755052641672933,81.3077017654043,68.95371333469335,48.493017527907895,20.562348255962554,2.7196741749686697,76.48257675170899,77.61537094116211,19.200000762939453,19.287878187744074 47684,2014-12-31,DIS,95.12999725341797,95.5199966430664,94.02999877929688,87.7863540649414,4797000.0,2.0,1.1943616992219859,89.4599647416229,83.46403123005679,59.01837734043536,106.75006142349237,22.071360019188823,85.58182373046876,83.3705670674642,19.200000762939453,19.287878187744074 47685,2014-12-31,GS,196.64999389648438,196.8300018310547,193.77000427246094,164.28086853027344,1566800.0,2.0,1.4114376739925092,170.0972350346512,156.3795243037277,55.91064284534181,74.33516487636847,7.4027416121561,162.17049153645834,159.15649286905924,19.200000762939453,19.287878187744074 47686,2014-12-31,HD,104.75,106.0199966430664,104.55999755859375,85.7208251953125,5821600.0,2.0,1.551733465912676,86.51038193506076,78.71102690893338,65.12295040249089,167.9821460009715,47.255597740998276,81.5840072631836,79.33459091186523,19.200000762939453,19.287878187744074 47687,2014-12-31,HON,96.26171875,96.6240005493164,95.2130126953125,79.59066009521484,1828357.0,2.0,0.9107409003947708,82.4304558617127,76.0013152259338,56.17749201901683,64.50968748787247,5.363460630866698,78.80234603881836,76.28250071207682,19.200000762939453,19.287878187744074 47688,2014-12-31,IBM,153.3556365966797,154.397705078125,153.32696533203125,104.425537109375,4196447.0,2.0,-0.42874706218694314,109.08637875725361,98.87170916388897,43.78233320081682,6.271306504867734,6.519564633454161,104.40384318033854,107.10172424316406,19.200000762939453,19.287878187744074 47689,2014-12-31,INTC,36.630001068115234,37.040000915527344,36.290000915527344,28.30842399597168,20393600.0,2.0,0.29571786175542414,29.69048981102993,27.797682720098,53.58803755073132,-9.444357982125574,12.740178742434333,28.57780361175537,27.127560965220134,19.200000762939453,19.287878187744074 47690,2014-12-31,JNJ,105.61000061035156,106.11000061035156,104.54000091552734,82.516845703125,6202100.0,2.0,-0.3562806027856169,86.16369242920315,80.87668156371676,48.25442679890934,-75.35887147295945,17.755690345361565,84.0117202758789,82.90884679158529,19.200000762939453,19.287878187744074 47691,2014-12-31,JPM,63.29999923706055,63.4900016784668,62.58000183105469,48.606929779052734,18529400.0,2.0,0.47119121832960786,49.90056703378056,45.752853986727246,56.37043276664396,115.13714420195146,16.51209958250389,47.53634808858236,46.76157207489014,19.200000762939453,19.287878187744074 47692,2014-12-31,KO,42.91999816894531,42.939998626708984,42.220001220703125,31.910659790039062,9369500.0,2.0,-0.0260878807962186,33.44717751220406,30.492043488467328,49.30130981234054,-33.673363306188456,12.208741335782003,32.43845780690511,32.130459022521975,19.200000762939453,19.287878187744074 47693,2014-12-31,MCD,93.75,94.80000305175781,93.56999969482422,74.86677551269531,4589300.0,2.0,0.10456288804014946,77.90086213592917,70.59102324004738,50.5710021161638,-3.1234520346279386,2.8048710932658483,75.04663619995117,74.36837056477864,19.200000762939453,19.287878187744074 47694,2014-12-31,MMM,166.0,167.1699981689453,164.1999969482422,123.27748107910156,1623700.0,2.0,1.9130935549381576,127.35948023308984,116.80743718634375,61.62240089587259,88.68773151841368,19.571134799977287,121.21969680786133,115.56803283691406,19.200000762939453,19.287878187744074 47695,2014-12-31,MRK,54.64694595336914,55.200382232666016,54.13167953491211,41.33297348022461,7842813.0,2.0,-0.30001982987038645,44.77964618217929,40.57215397346036,45.19436227515141,-124.23142566240256,22.97356573280858,42.86434783935547,42.21040128072103,19.200000762939453,19.287878187744074 47696,2014-12-31,MSFT,46.72999954223633,47.439998626708984,46.45000076293945,40.266109466552734,21552500.0,2.0,-0.0625865885632777,42.663667169018474,39.49567655046395,48.17154610558922,-97.28259299661583,11.174950549473879,41.29508946736654,40.620100847880046,19.200000762939453,19.287878187744074 47697,2014-12-31,NKE,48.48500061035156,48.80500030517578,48.02000045776367,43.734615325927734,4697400.0,2.0,0.13692744476830399,45.19272547319933,42.6454111997743,55.53893150738143,-23.103095404520218,1.9085336497066718,44.038027954101565,42.713703028361,19.200000762939453,19.287878187744074 47698,2014-12-31,PG,92.04000091552734,92.55000305175781,91.02999877929688,70.4784164428711,5712100.0,2.0,0.766726531626972,72.68919564810867,68.4626537171257,57.47600749619593,57.143227928878844,5.015355072008145,70.0332852681478,68.22030595143636,19.200000762939453,19.287878187744074 47699,2014-12-31,TRV,107.1500015258789,107.94000244140625,105.83999633789062,86.45696258544922,1064900.0,2.0,0.9699271292276563,88.12206116879833,83.84282835756886,63.196818212709964,104.9369299883947,41.97324290840254,85.43554382324218,82.5429059346517,19.200000762939453,19.287878187744074 47700,2014-12-31,UNH,103.12000274658203,103.68000030517578,101.02999877929688,88.48748779296875,2313900.0,2.0,1.383788720834687,91.5728493244656,84.78067011523167,59.25856761815534,80.6402010898083,11.654710477936451,87.24342880249023,83.31258837381999,19.200000762939453,19.287878187744074 47701,2014-12-31,V,66.37000274658203,66.8125,65.54499816894531,61.71760940551758,5904800.0,2.0,0.9387242326464715,63.40370635294494,60.07551460957947,61.8549579706047,64.13423549270946,22.349084802923855,61.174963760375974,57.10334358215332,19.200000762939453,19.287878187744074 47702,2014-12-31,VZ,47.08000183105469,47.400001525878906,46.70000076293945,30.179243087768555,14029500.0,2.0,-0.31059950671355097,31.844238263978255,29.052946107969987,42.27857254611764,-54.65175343947962,29.163611013265783,31.066735458374023,31.526176516215006,19.200000762939453,19.287878187744074 47703,2014-12-31,WBA,76.48999786376953,76.73999786376953,75.01000213623047,57.516624450683594,3083700.0,2.0,1.8597743911813822,60.08010771675544,49.687577982707445,65.41830526363816,98.59506728675746,35.68254247258119,53.64595209757487,50.696161079406735,19.200000762939453,19.287878187744074 47704,2014-12-31,WMT,87.08000183105469,87.44000244140625,85.86000061035156,71.41510009765625,4151400.0,2.0,0.9625965670014835,72.92005938732943,68.45903912341275,60.52241888196413,86.64862975983789,21.80596907043246,70.65305099487304,67.40055128733317,19.200000762939453,19.287878187744074 47734,2015-01-02,AAPL,27.84749984741211,27.860000610351562,26.837499618530273,24.498685836791992,212818400.0,4.0,-0.032661019741059505,26.08028704410887,24.04083817714357,49.71320877384613,-118.09569517195241,30.677972950580084,25.425552241007487,24.527274290720623,17.790000915527344,12.701589004880923 47735,2015-01-02,AMGN,160.16000366210938,162.58999633789062,158.60000610351562,124.83319091796875,2605400.0,4.0,-0.23230901801714765,134.67480658119405,121.63024865562237,52.01511778661785,-97.96882750958417,27.079998644647485,128.3327507019043,122.71691347757975,17.790000915527344,12.701589004880923 47736,2015-01-02,AXP,93.16999816894531,93.94000244140625,92.13999938964844,81.2840347290039,2437500.0,4.0,0.6499656547811696,83.78874296390819,78.1746618822832,54.47429881743603,40.55515996685376,2.2939709450480947,80.61673049926758,78.63297958374024,17.790000915527344,12.701589004880923 47737,2015-01-02,BA,131.07000732421875,131.83999633789062,129.08999633789062,113.6572036743164,4294200.0,4.0,0.6159051260018913,118.41149462969707,105.55399914471698,53.312361966577924,9.538733327615233,4.400876775917305,113.46771189371745,110.86667912801107,17.790000915527344,12.701589004880923 47738,2015-01-02,CAT,91.7699966430664,92.37000274658203,90.66000366210938,71.49578094482422,3767900.0,4.0,-1.314687824485901,76.63358590893864,68.18507101244808,41.39720482285482,-69.07546247627229,27.98037592151998,74.91442998250325,75.6367259979248,17.790000915527344,12.701589004880923 47739,2015-01-02,CRM,59.900001525878906,60.43000030517578,58.5099983215332,59.2400016784668,2796400.0,4.0,0.23105717944719828,62.52212925600523,53.62087115598207,50.93397601023613,41.219919530570444,12.749133135314846,58.42266680399577,59.09616680145264,17.790000915527344,12.701589004880923 47740,2015-01-02,CSCO,27.860000610351562,28.1200008392334,27.3799991607666,20.98825454711914,22926500.0,4.0,0.33770877156397106,21.77111024239146,19.880957323526506,60.47618325558457,38.64684303550876,0.5188306892491534,20.75481637318929,19.56824598312378,17.790000915527344,12.701589004880923 47741,2015-01-02,CVX,111.62999725341797,113.0,110.8499984741211,77.43244171142578,5898800.0,4.0,0.13771109192343545,81.19663924064284,68.98705445442553,48.993518508875695,18.539710976132845,6.264053029876342,76.41631927490235,77.58815790812174,17.790000915527344,12.701589004880923 47742,2015-01-02,DIS,94.91000366210938,95.27999877929688,92.8499984741211,87.37625885009766,5865400.0,4.0,1.1075410048653254,89.54771307692954,83.54484597458412,57.75428088973404,73.43119808505381,5.252289034815457,85.72482757568359,83.49069226582846,17.790000915527344,12.701589004880923 47743,2015-01-02,GS,195.3000030517578,195.72999572753906,192.6999969482422,164.77244567871094,1877700.0,4.0,1.3611927281721137,170.24336530210448,156.52664507387206,56.47401942615502,57.141658366581375,1.8373579074536195,162.32230478922526,159.31463241577148,17.790000915527344,12.701589004880923 47744,2015-01-02,HD,105.16000366210938,105.66000366210938,102.66999816894531,84.46322631835938,4323700.0,4.0,1.4793635531778335,86.66023307337214,78.95642036901067,61.23621206624798,117.22555507212196,24.42484578627543,81.79922078450521,79.48974278767903,17.790000915527344,12.701589004880923 47745,2015-01-02,HON,95.52762603759766,96.1473159790039,94.47891998291016,79.83758544921875,2232817.0,4.0,0.839341240001346,82.44776091165187,76.0047201674497,56.779205564376966,45.21489546620596,2.6713739803449474,78.89262084960937,76.4274959564209,17.790000915527344,12.701589004880923 47746,2015-01-02,IBM,154.216064453125,156.12811279296875,153.91969299316406,105.47994995117188,5779673.0,4.0,-0.290948842692174,108.84937127985043,98.94860235296207,45.9955215204286,47.19115246977488,3.199291330823627,104.40753173828125,106.8588680267334,17.790000915527344,12.701589004880923 47747,2015-01-02,INTC,36.66999816894531,37.15999984741211,36.11000061035156,28.3630313873291,23605600.0,4.0,0.24437816564907422,29.638088842142455,27.76661868501819,53.86305699461022,-18.76447606673715,15.933730902172597,28.62070700327555,27.167968559265137,17.790000915527344,12.701589004880923 47748,2015-01-02,JNJ,105.05000305175781,105.55000305175781,104.12999725341797,82.47735595703125,5753600.0,4.0,-0.378576863471892,85.97992271025416,80.8079358712888,48.15478989908519,-87.36389307737261,21.597690342506212,83.91687418619792,82.94557317097981,17.790000915527344,12.701589004880923 47749,2015-01-02,JPM,62.18000030517578,62.959999084472656,62.06999969482422,48.84925842285156,12600000.0,4.0,0.4871881788262087,50.002713870728925,45.75571966198592,57.23106663125555,88.4582779057688,8.295253967115485,47.59750137329102,46.80846010843913,17.790000915527344,12.701589004880923 47750,2015-01-02,KO,42.2599983215332,42.400001525878906,41.79999923706055,31.850189208984375,9921100.0,4.0,-0.044179186005983695,33.2846723147239,30.529082911411354,48.90986823508128,-54.8317410352038,19.38039225395249,32.41096668243408,32.11183427174886,17.790000915527344,12.701589004880923 47751,2015-01-02,MCD,94.12999725341797,95.0,93.05000305175781,74.51519012451172,6019700.0,4.0,0.0740387142132306,77.68454435486565,70.62836229186287,49.51729918186195,-9.056276912184535,7.815578747466422,74.9852414449056,74.38519337972005,17.790000915527344,12.701589004880923 47752,2015-01-02,MMM,164.7100067138672,165.0800018310547,162.72999572753906,123.0823974609375,2116400.0,4.0,1.7464606242192673,127.44260281492944,116.85935565064673,61.14700208047861,52.14539814120825,8.988628262732325,121.3388572692871,115.90707397460938,17.790000915527344,12.701589004880923 47753,2015-01-02,MRK,54.59923553466797,55.143131256103516,54.417938232421875,41.624114990234375,7415962.0,4.0,-0.3203919205911916,44.657825507648944,40.48032337235593,46.51744703992476,-102.02858048290925,22.973565732808577,42.80974477132161,42.20031636555989,17.790000915527344,12.701589004880923 47754,2015-01-02,MSFT,46.65999984741211,47.41999816894531,46.540000915527344,40.53486251831055,27913900.0,4.0,-0.09729643174127034,42.59792670232967,39.446991739442794,49.3337587213264,-78.85432293279464,11.174950549473884,41.237876637776694,40.641994921366376,17.790000915527344,12.701589004880923 47755,2015-01-02,NKE,48.275001525878906,48.474998474121094,47.05500030517578,43.22517395019531,4985800.0,4.0,0.07785459513385007,45.10399699756183,42.589149517330746,53.042205212897926,-102.72975703936544,17.47101663605154,44.02038841247558,42.76838080088297,17.790000915527344,12.701589004880923 47756,2015-01-02,PG,90.83999633789062,91.0,89.91999816894531,69.97551727294922,7251400.0,4.0,0.6217281470240437,72.67962556393132,68.50626844851985,55.2157308116043,-8.560157524548409,17.86777943748738,70.09750467936198,68.32234662373861,17.790000915527344,12.701589004880923 47757,2015-01-02,TRV,106.29000091552734,106.73999786376953,104.94000244140625,86.12210845947266,1270800.0,4.0,0.8666837671457301,88.14161609126782,83.88861233280446,61.52942070549251,50.06727264917476,24.065425295097377,85.5207005818685,82.70993423461914,17.790000915527344,12.701589004880923 47758,2015-01-02,UNH,101.5,102.62000274658203,100.01000213623047,88.21614837646484,3060900.0,4.0,1.2309014313537148,91.57192030224827,84.77984666552517,58.574048204993176,46.59314002976955,1.4734833599600419,87.32976150512695,83.55923207600911,17.790000915527344,12.701589004880923 47759,2015-01-02,V,65.84500122070312,66.6875,65.62249755859375,62.381385803222656,8389600.0,4.0,0.902817410815004,63.466127784779474,60.093595497080884,63.5324519022665,73.90177553550691,22.349084802923848,61.29493103027344,57.328409131368,17.790000915527344,12.701589004880923 47760,2015-01-02,VZ,47.0,47.22999954223633,46.90999984741211,30.295372009277344,11421200.0,4.0,-0.30473810886591224,31.699482877889498,29.079642526468415,43.233308101739325,-48.24787586233918,29.163611013265783,30.975126775105796,31.502844206492107,17.790000915527344,12.701589004880923 47761,2015-01-02,WBA,76.11000061035156,77.19000244140625,75.08999633789062,57.36567306518555,3938500.0,4.0,1.7951431266274227,60.153072317134644,50.265262262333124,64.86108081778887,94.1084353307775,38.275024937177996,53.84572588602702,50.90323003133138,17.790000915527344,12.701589004880923 47762,2015-01-02,WMT,86.2699966430664,86.72000122070312,85.55000305175781,71.43172454833984,4501800.0,4.0,0.8964408791598544,72.98418569302423,68.47474375033515,60.56676794772838,58.868577454327095,16.370078570207447,70.72444127400716,67.52569465637207,17.790000915527344,12.701589004880923 47821,2015-01-05,AAPL,27.072500228881836,27.162500381469727,26.352500915527344,23.808513641357422,257142000.0,0.0,-0.12817764242794638,26.04502484081339,23.869050629157314,45.71629899507142,-172.79272871713437,37.43655833098208,25.362660280863444,24.54925355911255,19.920000076293945,45.79772029710908 47822,2015-01-05,AMGN,157.42999267578125,159.60000610351562,154.25999450683594,123.34977722167969,4080300.0,0.0,-0.47207311847049027,134.6140732125819,121.02266232208606,50.47709968079475,-160.62659777793067,37.19737149706844,128.21173578898112,122.95703353881837,19.920000076293945,45.79772029710908 47823,2015-01-05,AXP,92.45999908447266,92.77999877929688,90.31999969482422,79.1343994140625,3469600.0,0.0,0.4195745122090102,83.83661296398233,78.0158116575997,48.9169425193906,-59.42584869894487,17.863044441111136,80.61847737630208,78.67885564168294,19.920000076293945,45.79772029710908 47824,2015-01-05,BA,129.66000366210938,129.9199981689453,128.61000061035156,112.87004089355469,5024800.0,0.0,0.5355845265439143,118.18551392901831,105.58143782269066,51.88754786216297,-12.41248290173143,1.3716664900877358,113.3930773417155,110.93657595316569,19.920000076293945,45.79772029710908 47825,2015-01-05,CAT,90.3499984741211,90.41999816894531,86.5999984741211,67.7218017578125,11301400.0,0.0,-1.5783133290225777,75.90152510436741,67.93355942932399,35.59261001420539,-112.76929727165636,43.818874042803586,74.54429321289062,75.5214402516683,19.920000076293945,45.79772029710908 47826,2015-01-05,CRM,58.599998474121094,59.2400016784668,57.84000015258789,58.16999816894531,3688200.0,0.0,0.1318490368119143,62.464346273194224,53.60065387939366,48.641652317409665,3.266259965923605,18.419518794099226,58.327666727701825,59.100666745503744,19.920000076293945,45.79772029710908 47827,2015-01-05,CSCO,27.31999969482422,27.450000762939453,27.0,20.570167541503906,29460600.0,0.0,0.2742368933234296,21.75557118613033,19.856942165310098,55.389180999938866,-38.160470746543716,10.164553688561417,20.771327273050943,19.60078659057617,19.920000076293945,45.79772029710908 47828,2015-01-05,CVX,110.95999908447266,111.19999694824219,107.44000244140625,74.33733367919922,11758100.0,0.0,-0.06362712390472325,80.97580370595901,68.91901364633591,44.016044262847025,-32.701530026181885,21.580193737907486,76.22396469116211,77.48743883768718,19.920000076293945,45.79772029710908 47829,2015-01-05,DIS,93.27999877929688,93.3499984741211,91.77999877929688,86.0993881225586,7789400.0,0.0,0.9250389098834546,89.54997421409627,83.57241424415568,54.02702277556126,0.731917149112849,7.148325066972758,85.83938064575196,83.57419776916504,19.920000076293945,45.79772029710908 47830,2015-01-05,GS,193.05999755859375,194.0399932861328,187.47999572753906,159.62777709960938,3413200.0,0.0,0.8959139497443971,170.2895032468812,156.1745348390563,49.610767476083666,-36.255167387070344,19.8273773105377,162.31529998779297,159.3470359802246,19.920000076293945,45.79772029710908 47831,2015-01-05,HD,102.77999877929688,102.77999877929688,100.79000091552734,82.69113159179688,5878100.0,0.0,1.2644409532959315,86.63861801545539,79.16667525847038,56.33506136207115,38.97423109217149,6.815545052877997,81.93585840861003,79.59341583251953,19.920000076293945,45.79772029710908 47832,2015-01-05,HON,95.24161529541016,95.24161529541016,93.43021392822266,78.31617736816406,3310049.0,0.0,0.6524703059907182,82.43551969109247,75.94208422126106,52.20991442007803,-17.631173024416174,12.823414209350872,78.9390853881836,76.52521464029948,19.920000076293945,45.79772029710908 47833,2015-01-05,IBM,154.17782592773438,154.17782592773438,152.18930053710938,103.8202133178711,5104898.0,0.0,-0.31207226149727774,108.5129756716365,98.98950235570726,43.22457565818973,-14.602794285377538,5.971467785916802,104.36587549845378,106.5490234375,19.920000076293945,45.79772029710908 47834,2015-01-05,INTC,36.20000076293945,36.45000076293945,35.939998626708984,28.043193817138672,32785000.0,0.0,0.17585571249473375,29.589932886864304,27.696983655188916,51.99621939735398,-85.38742669892807,18.929224964565744,28.662310091654458,27.192712370554606,19.920000076293945,45.79772029710908 47835,2015-01-05,JNJ,104.4800033569336,104.7300033569336,103.68000030517578,81.9013442993164,8079300.0,0.0,-0.43768082544012543,85.81434906952127,80.67601653106466,46.699773111658544,-112.02608540722247,25.671425873289483,83.80465774536133,82.93977127075195,19.920000076293945,45.79772029710908 47836,2015-01-05,JPM,62.060001373291016,62.279998779296875,60.22999954223633,47.33273696899414,20100600.0,0.0,0.373193337553424,49.99801482037715,45.72620583697149,50.750077421071296,-9.753977822304542,14.8611634515164,47.60629170735677,46.81544431050619,19.920000076293945,45.79772029710908 47837,2015-01-05,KO,42.689998626708984,42.970001220703125,42.08000183105469,31.850189208984375,26292600.0,0.0,-0.05784981902210973,33.155206607446665,30.555756641759878,48.90986823508127,-31.763123891211322,6.731631136687552,32.36621100107829,32.08532791137695,19.920000076293945,45.79772029710908 47838,2015-01-05,MCD,93.30000305175781,93.68000030517578,92.22000122070312,73.69219970703125,6211900.0,0.0,-0.01637164005661873,77.38436199867554,70.65448230064085,47.13890758754357,-42.23010255820602,15.268738712944637,74.89245300292968,74.37483558654785,19.920000076293945,45.79772029710908 47839,2015-01-05,MMM,163.0,163.63999938964844,160.0800018310547,120.30654907226562,3692900.0,0.0,1.3745698739987944,127.43312936257692,116.72628531027465,54.911376783822405,-8.393753215565336,6.891137425564965,121.37711919148764,116.15346069335938,19.920000076293945,45.79772029710908 47840,2015-01-05,MRK,55.54389190673828,55.8015251159668,54.933204650878906,42.24275588989258,16727338.0,0.0,-0.2833514991536674,44.46023122025808,40.501571453081766,49.21255727861043,-56.63754023056763,12.511858449452665,42.78178342183431,42.17983417510986,19.920000076293945,45.79772029710908 47841,2015-01-05,MSFT,46.369998931884766,46.72999954223633,46.25,40.1620979309082,39673900.0,0.0,-0.15311816847702886,42.40490430867881,39.42243028604776,47.79591359970397,-119.140028175935,15.457391681692819,41.18326403299967,40.63972969055176,19.920000076293945,45.79772029710908 47842,2015-01-05,NKE,47.255001068115234,47.275001525878906,46.564998626708984,42.529232025146484,6889200.0,0.0,-0.024831518630755056,45.00799351493114,42.4456231995464,49.87375062684729,-185.46498050945922,24.014545326988028,43.972293853759766,42.8057144165039,19.920000076293945,45.79772029710908 47843,2015-01-05,PG,90.2300033569336,91.0,89.8499984741211,69.64282989501953,8626100.0,0.0,0.47450103894445306,72.68930645655787,68.45248736668431,53.76868237402756,-20.911141841521435,18.610180125222335,70.13051732381184,68.40578918457031,19.920000076293945,45.79772029710908 47844,2015-01-05,TRV,105.11000061035156,105.23999786376953,103.87000274658203,85.08477020263672,1728700.0,0.0,0.6931677248878572,88.14955211950934,83.84959644006096,56.73248661753409,-31.760387700024104,6.92494520307896,85.56640396118163,82.84897638956706,19.920000076293945,45.79772029710908 47845,2015-01-05,UNH,100.30000305175781,100.44999694824219,98.75,86.76306915283203,4679000.0,0.0,0.9811754239622701,91.58229592994783,84.7213265065756,55.051145544880356,-21.603956525512555,9.431757250045713,87.40631841023763,83.74633967081705,19.920000076293945,45.79772029710908 47846,2015-01-05,V,65.87249755859375,65.875,64.71749877929688,61.004398345947266,12751200.0,0.0,0.754551614659384,63.47346620317158,60.03988714460674,58.05367042970177,-4.766908064775103,6.31671414413886,61.36797892252604,57.51364911397298,19.920000076293945,45.79772029710908 47847,2015-01-05,VZ,47.08000183105469,47.15999984741211,46.560001373291016,30.043766021728516,18964500.0,0.0,-0.31674417954341294,31.532412282381905,29.104137857998957,41.687842685024755,-57.46458527193693,33.823960808258725,30.89082934061686,31.467361863454183,19.920000076293945,45.79772029710908 47848,2015-01-05,WBA,75.08000183105469,75.9000015258789,74.2699966430664,56.23345184326172,4767900.0,0.0,1.6337289828305117,60.05223472812,50.86427604458508,60.84004585902394,66.6162637901554,28.208829684935743,54.01455256144206,51.07115084330241,19.920000076293945,45.79772029710908 47849,2015-01-05,WMT,85.72000122070312,86.31999969482422,85.51000213623047,71.22383117675781,6979000.0,0.0,0.8178095627000772,73.02849080482487,68.5044475801849,59.69916938241157,41.07239131155266,15.658121810582596,70.75582478841146,67.63441747029623,19.920000076293945,45.79772029710908 47850,2015-01-06,AAPL,26.635000228881836,26.857500076293945,26.157499313354492,23.81075668334961,263188400.0,1.0,-0.2013729572239633,25.99096914232043,23.727260342237678,45.73096824217218,-176.36264514518086,39.952723598131016,25.287593523661297,24.57045211791992,21.1200008392334,55.99497804515696 47851,2015-01-06,AMGN,158.77999877929688,158.8800048828125,152.3300018310547,119.37577056884766,5075800.0,1.0,-0.9715575100091911,134.6340073147695,119.72699045744729,46.654043225248266,-190.65809901100332,41.08324259945269,127.95721155802408,123.1631975809733,21.1200008392334,55.99497804515696 47852,2015-01-06,AXP,90.79000091552734,90.9000015258789,87.94000244140625,77.4478988647461,4800300.0,1.0,0.09975149899808855,84.05017176102787,77.45096807051509,45.176411354109455,-166.12597318483037,32.8258328029164,80.56051228841146,78.7187604268392,21.1200008392334,55.99497804515696 47853,2015-01-06,BA,129.0500030517578,129.6199951171875,126.18000030517578,111.54063415527344,4992800.0,1.0,0.36050221421061224,117.72885079401578,105.62877860051546,49.57286812749028,-39.45994301879862,12.385634780773213,113.27150548299154,111.01648902893066,21.1200008392334,55.99497804515696 47854,2015-01-06,CAT,87.27999877929688,87.68000030517578,85.16999816894531,67.28604125976562,8660600.0,1.0,-1.8016325722613544,75.21604888775364,67.66114227435573,35.006311413659006,-129.2108237739261,48.11501096315299,74.13914006551107,75.439435450236,21.1200008392334,55.99497804515696 47855,2015-01-06,CRM,58.18000030517578,58.54999923706055,56.54999923706055,57.20000076293945,3174900.0,1.0,-0.024759404043109612,62.37920031433073,53.52080006713899,46.6718092510904,-38.105431181486885,28.04424687707052,58.29100011189779,59.10183340708415,21.1200008392334,55.99497804515696 47856,2015-01-06,CSCO,27.139999389648438,27.68000030517578,27.040000915527344,20.562559127807617,47297600.0,1.0,0.22077606804439753,21.75173255150427,19.84085015113245,55.30160884681138,-29.16344999079933,3.076467604332209,20.782048161824545,19.639114411671958,21.1200008392334,55.99497804515696 47857,2015-01-06,CVX,107.87000274658203,109.0199966430664,106.4800033569336,74.30292510986328,11591600.0,1.0,-0.2233904880031048,80.852087619888,68.84739434422333,43.96467677385582,-49.087741924554706,25.255576821113735,76.01120478312174,77.42521769205729,21.1200008392334,55.99497804515696 47858,2015-01-06,DIS,92.56999969482422,93.19000244140625,91.16000366210938,85.6427230834961,6793100.0,1.0,0.7350820641475764,89.54391569028665,83.51385942568014,52.76710374394415,-28.224477808911423,13.463417267275988,85.96693445841471,83.68690490722656,21.1200008392334,55.99497804515696 47859,2015-01-06,GS,188.3000030517578,188.66000366210938,183.92999267578125,156.39865112304688,3429200.0,1.0,0.2635753537034873,170.3522664087876,155.1862452489272,45.982303549123486,-124.13458962155245,30.565821868392938,162.1848882039388,159.4012367248535,21.1200008392334,55.99497804515696 47860,2015-01-06,HD,102.06999969482422,102.06999969482422,100.33999633789062,82.43798828125,4910100.0,1.0,1.061450949090755,86.62971840241056,79.2825511898746,55.67654766079875,18.96488645549792,3.082664877316387,82.04048868815104,79.70668652852376,21.1200008392334,55.99497804515696 47861,2015-01-06,HON,93.71622467041016,94.8507308959961,92.98213195800781,78.13300323486328,4438363.0,1.0,0.48401371394140824,82.40359931341469,75.846560140931,51.69180333262364,-40.35001924547017,16.787723504682077,78.9751958211263,76.64206428527832,21.1200008392334,55.99497804515696 47862,2015-01-06,IBM,152.64817810058594,152.92543029785156,148.34608459472656,101.58124542236328,6429448.0,1.0,-0.5036726951144601,108.21813825848922,98.8157171797432,39.87247087209992,-91.61934980612259,22.35339253488861,104.26672719319662,106.23353843688965,21.1200008392334,55.99497804515696 47863,2015-01-06,INTC,36.08000183105469,36.22999954223633,35.2599983215332,27.520559310913086,30847600.0,1.0,0.0784743345980381,29.55470209248196,27.54577932231296,49.11847463921375,-158.53497203505285,29.64793138344214,28.64488894144694,27.217141310373943,21.1200008392334,55.99497804515696 47864,2015-01-06,JNJ,104.33999633789062,104.98999786376953,102.94000244140625,81.4988784790039,7428000.0,1.0,-0.5111050681987024,85.46165849279014,80.61600264002236,45.70165614655697,-118.0203698289078,31.892212954764286,83.69418207804362,82.96424039204915,21.1200008392334,55.99497804515696 47865,2015-01-06,JPM,60.63999938964844,60.75,58.349998474121094,46.105438232421875,29074100.0,1.0,0.18172405172933992,49.96688570509486,45.497865729231314,46.3553281425511,-119.75136326525774,30.98021488964705,47.58659973144531,46.81906147003174,21.1200008392334,55.99497804515696 47866,2015-01-06,KO,42.40999984741211,42.939998626708984,42.2400016784668,32.0920524597168,16897500.0,1.0,-0.048607237206837794,33.02506835843535,30.60502292727022,50.5890733611194,-19.978132039128916,6.731631136687563,32.32876682281494,32.07135982513428,21.1200008392334,55.99497804515696 47867,2015-01-06,MCD,92.66999816894531,93.80999755859375,91.87999725341797,73.82805633544922,6484100.0,1.0,-0.07618182600612045,76.93193586761889,70.79449616973461,47.568962757063694,-39.240197618737064,18.16598489349371,74.80208155314128,74.38139419555664,21.1200008392334,55.99497804515696 47868,2015-01-06,MMM,160.82000732421875,161.3699951171875,157.74000549316406,119.02363586425781,3532000.0,1.0,0.9651972083838416,127.468709361818,116.4191225168441,52.35857300721277,-60.24990077142519,18.14820131297962,121.3593630472819,116.41291631062826,21.1200008392334,55.99497804515696 47869,2015-01-06,MRK,55.610687255859375,57.729007720947266,55.582061767578125,43.90218734741211,25453510.0,1.0,-0.11872585042863903,44.33933034985604,40.57089418322501,55.44306778139614,36.776601822207965,11.144311261231865,42.81539688110352,42.19868768056234,21.1200008392334,55.99497804515696 47870,2015-01-06,MSFT,46.380001068115234,46.75,45.540000915527344,39.5726203918457,36447900.0,1.0,-0.2421320602780952,42.311855443600344,39.275356928225825,45.476839936424085,-150.14219220066025,24.929513791859346,41.095132446289064,40.64099197387695,21.1200008392334,55.99497804515696 47871,2015-01-06,NKE,46.94499969482422,47.07500076293945,46.03499984741211,42.2790641784668,7576000.0,1.0,-0.12495703121700075,44.86581415051372,42.31055685168355,48.7899777389937,-195.19303550654357,30.395475393795024,43.91056900024414,42.85097357432048,21.1200008392334,55.99497804515696 47872,2015-01-06,PG,90.30999755859375,90.55999755859375,89.26000213623047,69.32559967041016,7791200.0,1.0,0.32843863106204196,72.7141029677301,68.36734158183046,52.413721568639744,-53.17771994914443,24.7394540439113,70.15966161092122,68.49059931437175,21.1200008392334,55.99497804515696 47873,2015-01-06,TRV,104.06999969482422,104.69000244140625,103.04000091552734,84.32515716552734,2350900.0,1.0,0.4887268486498755,88.2094035919561,83.67457849422554,53.56883675125042,-82.31025896862431,4.065291955574968,85.57514063517253,82.98294130961101,21.1200008392334,55.99497804515696 47874,2015-01-06,UNH,99.83000183105469,100.13999938964844,98.45999908447266,86.58802032470703,3468300.0,1.0,0.7603756492728166,91.58926486334889,84.5909353319636,54.641590849243215,-37.73936387363569,11.764766736850348,87.4773317972819,83.95494753519694,21.1200008392334,55.99497804515696 47875,2015-01-06,V,64.94750213623047,65.19499969482422,63.71500015258789,60.611297607421875,11070000.0,1.0,0.5984316115820434,63.47452848794377,59.90112573263728,56.61190935226999,-68.54986865717832,7.9641229197849235,61.41372184753418,57.71054452260335,21.1200008392334,55.99497804515696 47876,2015-01-06,VZ,46.790000915527344,47.380001068115234,46.470001220703125,30.346982955932617,22950100.0,1.0,-0.2983527794306582,31.378987466033987,29.156276549163767,44.17566916675761,-45.84980698532246,28.158538571537363,30.82309055328369,31.44704008102417,21.1200008392334,55.99497804515696 47877,2015-01-06,WBA,75.97000122070312,76.0,73.94000244140625,56.376861572265625,4881600.0,1.0,1.5000870082910183,59.95560496210468,51.42058560491193,61.15558470818403,62.16854502062036,24.315656299192074,54.19948145548503,51.2403351465861,21.1200008392334,55.99497804515696 47878,2015-01-06,WMT,85.9800033569336,86.75,85.79000091552734,71.77266693115234,8205100.0,1.0,0.7906658329160479,73.1280232803899,68.58702951502025,61.21642002958048,65.50904975275509,21.198141148538387,70.81680323282878,67.7575252532959,21.1200008392334,55.99497804515696 47879,2015-01-07,AAPL,26.799999237060547,27.049999237060547,26.674999237060547,24.14463233947754,160423600.0,2.0,-0.22979090984056327,25.970870423254105,23.643161559167773,47.89894920407975,-130.01832865406158,34.25497508365633,25.22246061960856,24.598293685913085,19.309999465942383,48.6165718287342 47880,2015-01-07,AMGN,154.08999633789062,158.5800018310547,153.00999450683594,123.54496765136719,3502400.0,2.0,-1.0192340322956852,133.5403126045674,119.774484606126,50.70593678304254,-142.0270018526915,41.08324259945269,127.8382792154948,123.44131164550781,19.309999465942383,48.6165718287342 47881,2015-01-07,AXP,91.01000213623047,91.01000213623047,89.52999877929688,79.13938903808594,5665200.0,2.0,-0.017025167028933197,83.95876023437154,77.28072722290386,49.20627443182953,-100.66473065810317,31.64102603787792,80.56562932332356,78.79996426900227,19.309999465942383,48.6165718287342 47882,2015-01-07,BA,128.74000549316406,129.97000122070312,128.72000122070312,113.27239227294922,3573200.0,2.0,0.35736712175025787,117.64937532349812,105.64090940550578,52.43237934136244,-3.093016202598759,10.08536261269754,113.17617162068684,111.14352531433106,19.309999465942383,48.6165718287342 47883,2015-01-07,CAT,87.37000274658203,88.13999938964844,86.41999816894531,68.32872772216797,6511100.0,2.0,-1.872889098342128,74.94923041965387,67.34901787136175,37.55257122784959,-112.70910654458886,44.32012180826182,73.65565363566081,75.37957102457682,19.309999465942383,48.6165718287342 47884,2015-01-07,CRM,57.790000915527344,57.95000076293945,56.599998474121094,56.93000030517578,4284300.0,2.0,-0.16871466454551154,62.37312592375629,53.5788745034898,46.133836761052116,-46.78272299419365,28.044246877070517,58.24900016784668,59.13783340454101,19.309999465942383,48.6165718287342 47885,2015-01-07,CSCO,27.139999389648438,27.399999618530273,26.979999542236328,20.752601623535156,27570800.0,2.0,0.1915349246155067,21.75518790479867,19.856853377855135,57.05598840705536,-40.35580124404085,4.784873136985307,20.797342173258464,19.691305065155028,19.309999465942383,48.6165718287342 47886,2015-01-07,CVX,109.25,109.7300033569336,107.51000213623047,74.24105072021484,10353800.0,2.0,-0.35095130306065414,80.8631657356504,68.91472656781639,43.86943949426143,-33.004994820235034,20.780216736088054,75.76726582845052,77.36900736490885,19.309999465942383,48.6165718287342 47887,2015-01-07,DIS,92.72000122070312,93.1500015258789,92.0999984741211,86.51881408691406,6589500.0,2.0,0.6477660734403088,89.55206919219947,83.52502049896265,54.85641138596555,-2.603063076652921,13.463417267276,86.1218505859375,83.80562388102213,19.309999465942383,48.6165718287342 47888,2015-01-07,GS,186.85000610351562,187.99000549316406,185.77000427246094,158.7294158935547,1896800.0,2.0,-0.048920377783247204,169.93089860846274,154.81600233147864,48.77952701212587,-92.87440714301198,30.565821868392934,162.1366744995117,159.50681533813477,19.309999465942383,48.6165718287342 47889,2015-01-07,HD,102.29000091552734,104.47000122070312,102.0,85.26351928710938,5091000.0,2.0,1.1157153741941102,86.90252234967218,79.33476631609929,60.94752859841731,90.95024402263522,19.184103027762156,82.220068359375,79.87409324645996,19.309999465942383,48.6165718287342 47890,2015-01-07,HON,94.4503173828125,95.1939468383789,93.8973617553711,78.69852447509766,2738078.0,2.0,0.3916290331927996,82.40444591522244,75.84969532012913,53.17585093338732,-8.59092270210112,12.59533286128653,78.99032999674479,76.79303207397462,19.309999465942383,48.6165718287342 47891,2015-01-07,IBM,150.28680419921875,150.28680419921875,147.25621032714844,100.91736602783203,4918083.0,2.0,-0.701006175203176,108.05030520846415,98.5403075845046,38.946036428460225,-124.09962285171284,26.24851695885873,104.13937403361003,105.91226844787597,19.309999465942383,48.6165718287342 47892,2015-01-07,INTC,35.63999938964844,36.06999969482422,35.27000045776367,28.097810745239258,27725200.0,2.0,0.04733263631071338,29.502716058141374,27.505718618982648,52.14469657935689,-136.2690204585219,29.64793138344214,28.656069819132487,27.27327807744344,19.309999465942383,48.6165718287342 47893,2015-01-07,JNJ,103.91000366210938,105.83000183105469,103.80999755859375,83.29806518554688,7931700.0,2.0,-0.4192817596591141,85.02184956108889,80.82223994696776,50.58580486773082,-52.879925258579206,19.73268223837196,83.63368453979493,83.02980270385743,19.309999465942383,48.6165718287342 47894,2015-01-07,JPM,59.88999938964844,59.88999938964844,58.66999816894531,46.1757926940918,23843200.0,2.0,0.03525389537098533,49.89850256547612,45.31614549055415,46.62939978056285,-123.17224034397604,30.980214889647055,47.56070874532064,46.83110046386719,19.309999465942383,48.6165718287342 47895,2015-01-07,KO,42.79999923706055,43.11000061035156,42.58000183105469,32.49264144897461,13412300.0,2.0,-0.008856152741749668,33.00477151453659,30.613982490895538,53.22327444955416,6.964931360041328,3.011919887383004,32.29842027028402,32.05656185150146,19.309999465942383,48.6165718287342 47896,2015-01-07,MCD,93.26000213623047,94.05000305175781,92.86000061035156,75.11444091796875,6400300.0,2.0,-0.019555915811068303,77.03840264412614,70.79989004996565,51.438783490557036,-3.565292001783261,15.193827330582636,74.75353342692057,74.41493593851725,19.309999465942383,48.6165718287342 47897,2015-01-07,MMM,159.89999389648438,160.27999877929688,158.94000244140625,119.8864517211914,3081300.0,2.0,0.7022928554393815,127.47816571733735,116.32489214399077,53.851227701918816,-51.04785517713193,18.148201312979626,121.35036137898763,116.74657402038574,19.309999465942383,48.6165718287342 47898,2015-01-07,MRK,57.671756744384766,58.79771041870117,57.595420837402344,44.841064453125,19528956.0,2.0,0.08650353920400278,44.382566294846626,40.54179512483111,58.42804116303772,117.58487133758823,20.990246400987964,42.87356376647949,42.23981075286865,19.309999465942383,48.6165718287342 47899,2015-01-07,MSFT,45.97999954223633,46.459999084472656,45.4900016784668,40.075408935546875,29114100.0,2.0,-0.26900446136227885,42.25680910451224,39.202974449564906,47.715252624944156,-130.61653697717762,25.5573735057535,41.044565455118814,40.67676467895508,19.309999465942383,48.6165718287342 47900,2015-01-07,NKE,46.80500030517578,47.650001525878906,46.54999923706055,43.15239715576172,7256000.0,2.0,-0.13231134595230287,44.77263338606033,42.2868468995842,52.516316073514226,-111.35953038446407,18.82336390510603,43.87614084879557,42.91109046936035,19.309999465942383,48.6165718287342 47901,2015-01-07,PG,89.94000244140625,90.37000274658203,89.55999755859375,69.68923950195312,5986600.0,2.0,0.23926768687769595,72.71675026650095,68.31130683188772,53.79446037566757,-46.28564542518574,24.7394540439113,70.19757410685222,68.56828880310059,19.309999465942383,48.6165718287342 47902,2015-01-07,TRV,104.37999725341797,105.05000305175781,103.6500015258789,85.76271057128906,1558200.0,2.0,0.4376594611891278,88.16354416726168,83.65182829977934,58.13889861022276,-29.71204788970046,0.6684348377476705,85.62231750488282,83.13883438110352,19.309999465942383,48.6165718287342 47903,2015-01-07,UNH,98.95999908447266,100.30000305175781,98.91999816894531,87.47209930419922,3225800.0,2.0,0.6492439421192273,91.58937431900178,84.59169867904511,56.33865317010093,-20.710686679401768,10.092169999984451,87.58188298543294,84.17174924214682,19.309999465942383,48.6165718287342 47904,2015-01-07,V,64.61000061035156,65.28500366210938,64.36250305175781,61.42338180541992,9346800.0,2.0,0.5340772818138078,63.44915164695687,59.87589641822867,58.7986415809727,-30.386466884054016,6.590048230676793,61.466526412963866,57.93166414896647,19.309999465942383,48.6165718287342 47905,2015-01-07,VZ,46.91999816894531,47.040000915527344,46.04999923706055,30.151153564453125,20793600.0,2.0,-0.2961652489824971,31.132141270421336,29.263545260645557,42.9513751437459,-62.84776683744053,33.8716904684427,30.74839382171631,31.423346964518228,19.309999465942383,48.6165718287342 47906,2015-01-07,WBA,75.05000305175781,76.69000244140625,74.95999908447266,57.81853485107422,5672100.0,2.0,1.4932920247443349,59.805532855981795,52.24017332077602,64.15891630970935,80.35025445586827,29.126048340921855,54.42617632548014,51.41552270253499,19.309999465942383,48.6165718287342 47907,2015-01-07,WMT,86.77999877929688,88.68000030517578,86.66999816894531,73.67695617675781,8498400.0,2.0,0.9122980547242605,73.598518762181,68.47992896120768,65.83340826424151,156.13209704021278,40.08156641457344,70.93932851155598,67.90644442240396,19.309999465942383,48.6165718287342 47908,2015-01-08,AAPL,27.3075008392334,28.037500381469727,27.174999237060547,25.07233238220215,237458000.0,3.0,-0.17543242589160002,25.897171861227672,23.666890448037467,53.265409399922525,-41.11511488821928,9.75255302244754,25.17211742401123,24.645017941792805,17.010000228881836,48.41234890694391 47909,2015-01-08,AMGN,159.60000610351562,162.75999450683594,155.14999389648438,123.09990692138672,4560200.0,3.0,-1.0804756503556803,132.72461357368113,119.67514533745168,50.284164664836815,-93.40840269373327,22.348173027657715,127.66885655721029,123.76165580749512,17.010000228881836,48.41234890694391 47910,2015-01-08,AXP,91.44000244140625,91.80999755859375,91.0,80.26116943359375,3774200.0,3.0,-0.018836082741458426,83.86481371859087,77.24267682095991,51.64480173267561,-40.25288385120319,23.104245599503976,80.58920618693034,78.93205057779947,17.010000228881836,48.41234890694391 47911,2015-01-08,BA,130.60000610351562,131.99000549316406,130.39999389648438,115.27526092529297,4503400.0,3.0,0.5106112908443521,117.91426401447875,105.56319112468141,55.454552581548626,43.231755678252775,2.2569028771613326,113.09424845377605,111.31915995279948,17.010000228881836,48.41234890694391 47912,2015-01-08,CAT,89.18000030517578,89.27999877929688,87.83999633789062,69.0290756225586,7617800.0,3.0,-1.8515051868546806,74.49826698204261,67.2755123148324,39.20744650989435,-93.63405408548917,35.146987802870164,73.20822168986003,75.35004234313965,17.010000228881836,48.41234890694391 47913,2015-01-08,CRM,57.33000183105469,58.779998779296875,57.16999816894531,58.59000015258789,3756600.0,3.0,-0.14715581056385219,62.416049889149974,53.780950614390065,49.813113772977545,-4.160137238463655,17.82423798879732,58.26566683451335,59.227166748046876,17.010000228881836,48.41234890694391 47914,2015-01-08,CSCO,27.540000915527344,28.09000015258789,27.469999313354492,20.91223907470703,40907000.0,3.0,0.1791770741636718,21.76551900361531,19.86759924437053,58.472356931647404,30.604785683771148,13.876208356656342,20.81418259938558,19.751315307617187,17.010000228881836,48.41234890694391 47915,2015-01-08,CVX,109.19000244140625,110.44000244140625,108.5999984741211,75.93990325927734,8650800.0,3.0,-0.31137166726246335,80.96550711423598,69.04623757570542,47.12285200390289,-3.3613592282191123,16.336898456125514,75.60265299479167,77.36223691304525,17.010000228881836,48.41234890694391 47916,2015-01-08,DIS,93.87000274658203,94.30000305175781,93.55999755859375,87.41354370117188,7579400.0,3.0,0.643348601819099,89.63134059802394,83.63368473156589,56.87191614350291,62.58925466047498,0.8320636006977628,86.25689417521158,83.97545420328775,17.010000228881836,48.41234890694391 47917,2015-01-08,GS,189.35000610351562,190.82000732421875,189.25,161.26353454589844,1962500.0,3.0,-0.09104380337325324,169.35776656565685,154.82805344166735,51.59856603747185,-28.58869725599726,16.367635276327647,162.15941518147787,159.67729899088542,17.010000228881836,48.41234890694391 47918,2015-01-08,HD,105.37000274658203,106.98999786376953,105.0199966430664,87.14989471435547,6464600.0,3.0,1.2959956231101728,87.4994359367505,79.3160196906909,63.91152521273127,156.48623292255925,31.88558448970963,82.45927607218424,80.09935340881347,17.010000228881836,48.41234890694391 47919,2015-01-08,HON,94.99373626708984,96.09964752197266,94.99373626708984,80.13228607177734,2686367.0,3.0,0.4291590086013315,82.48605888796361,75.87003852414576,56.66721313301036,52.20380399114269,2.2421158485454553,79.05219370524088,76.99747327168782,17.010000228881836,48.41234890694391 47920,2015-01-08,IBM,149.3690185546875,152.04588317871094,148.70936584472656,103.11077880859375,4431693.0,3.0,-0.6726504044403896,107.7166300917417,98.5765339707583,43.437851602646624,-63.0973569995409,16.191997382719713,104.0584493001302,105.65352109273275,17.010000228881836,48.41234890694391 47921,2015-01-08,INTC,36.369998931884766,37.0,36.2599983215332,28.620447158813477,31765400.0,3.0,0.06408626025892517,29.48837660072097,27.504456918260964,54.669838658683695,-20.66128209781515,7.446892984089734,28.667510541280112,27.343808555603026,17.010000228881836,48.41234890694391 47922,2015-01-08,JNJ,106.05999755859375,106.48999786376953,105.75,83.9530258178711,9916000.0,3.0,-0.2903147095391603,84.71698815089935,80.99610846775299,52.20481174157498,6.810260599815252,11.127816031752296,83.62079594930013,83.13385098775228,17.010000228881836,48.41234890694391 47923,2015-01-08,JPM,59.970001220703125,60.900001525878906,59.970001220703125,47.20766067504883,16971100.0,3.0,0.002410575960055894,49.79970434411402,45.28511506811742,50.46887150942901,-44.40723333335912,17.342019261523806,47.556009419759114,46.86499754587809,17.010000228881836,48.41234890694391 47924,2015-01-08,KO,43.18000030517578,43.56999969482422,43.099998474121094,32.88566207885742,21743600.0,3.0,0.05374085716020005,33.15318078908616,30.57667856302566,55.62437320635627,47.609075080808914,6.4212961639979165,32.286929003397624,32.05331846872966,17.010000228881836,48.41234890694391 47925,2015-01-08,MCD,94.2300033569336,94.9800033569336,94.05000305175781,75.39410400390625,5476700.0,3.0,0.04734127898417739,77.19308799538393,70.8849080678485,52.23170412875261,32.66853939050793,4.324758407917043,74.70137125651041,74.47386296590169,17.010000228881836,48.41234890694391 47926,2015-01-08,MMM,160.64999389648438,163.69000244140625,160.52000427246094,122.75981140136719,3142900.0,3.0,0.7175242017739549,127.5637702100992,116.44935311143402,58.34710933235047,15.381513710180704,1.65188978221577,121.44414087931315,117.13968760172526,17.010000228881836,48.41234890694391 47927,2015-01-08,MRK,59.16030502319336,60.0572509765625,59.01717758178711,45.74357223510742,20038808.0,3.0,0.3183049234993405,44.97541703491848,40.18841505736668,61.02450503094835,172.69563514106804,30.668974779724227,42.971686681111656,42.32631460825602,17.010000228881836,48.41234890694391 47928,2015-01-08,MSFT,46.75,47.75,46.720001220703125,41.25434494018555,29645200.0,3.0,-0.19294658194009884,42.25680910451224,39.202974449564906,52.45040616965909,-5.777165378674154,2.023916996584837,41.044565455118814,40.73764171600342,17.010000228881836,48.41234890694391 47929,2015-01-08,NKE,47.83000183105469,48.54999923706055,47.810001373291016,44.148529052734375,5978200.0,3.0,-0.057101938696369814,44.792520238829674,42.28097753338712,56.27087043265971,2.167214576221166,3.460833978920709,43.86690432230632,43.001416269938154,17.010000228881836,48.41234890694391 47930,2015-01-08,PG,90.4800033569336,91.2300033569336,90.12999725341797,70.48617553710938,6823300.0,3.0,0.23025095920296224,72.72645926980026,68.33177360983841,56.6463377861054,-2.2101855194856737,10.836741935548305,70.27468872070312,68.67615305582682,17.010000228881836,48.41234890694391 47931,2015-01-08,TRV,105.8499984741211,107.23999786376953,105.66000366210938,87.54330444335938,1941200.0,3.0,0.5347035039854404,88.36567884333486,83.62611879460458,62.827069725275194,100.43789871137344,23.343551148021728,85.72938842773438,83.33144556681314,17.010000228881836,48.41234890694391 47932,2015-01-08,UNH,101.56999969482422,104.9800033569336,100.72000122070312,91.64744567871094,5346100.0,3.0,0.8878522134885003,92.09508698518303,84.4081074423072,63.08629885672513,130.1562962383031,25.000937038518796,87.820090230306,84.4790693918864,17.010000228881836,48.41234890694391 47933,2015-01-08,V,65.80000305175781,66.27999877929688,65.65750122070312,62.247196197509766,10443200.0,3.0,0.5432882594918595,63.457489459773335,59.874853450993264,60.868330233690855,58.25569802303268,7.345397612813942,61.54365297953288,58.16925487518311,17.010000228881836,48.41234890694391 47934,2015-01-08,VZ,46.41999816894531,47.2400016784668,46.130001068115234,30.79740333557129,17617500.0,3.0,-0.23952358100391535,31.196127616869283,29.25234230805747,47.88235429579687,-39.43230504953875,28.663348755587663,30.710506884256997,31.41655356089274,17.010000228881836,48.41234890694391 47935,2015-01-08,WBA,77.30000305175781,77.94000244140625,76.86000061035156,58.535606384277344,4083900.0,3.0,1.5281530343037986,59.730458238828284,52.99155790497054,65.53021530486453,102.75778908601936,36.89338915603454,54.67325057983398,51.63145084381104,17.010000228881836,48.41234890694391 47936,2015-01-08,WMT,89.20999908447266,90.66999816894531,89.06999969482422,75.23197174072266,12713600.0,3.0,1.121244221588583,74.3917073495029,68.26135203770414,68.95533647726543,243.406806750722,52.6007203982826,71.09301427205403,68.09134190877279,17.010000228881836,48.41234890694391 47937,2015-01-09,AAPL,28.167499542236328,28.3125,27.552499771118164,25.09921646118164,214798000.0,4.0,-0.12870004127348622,25.89863100764933,23.666775791667078,53.40927327610383,-11.296207315425491,4.097000702578557,25.13036365509033,24.696131960550943,17.549999237060547,24.405895343573054 47938,2015-01-09,AMGN,158.75999450683594,158.75999450683594,154.6300048828125,121.58528137207031,3949100.0,4.0,-1.2369686923669008,132.50502157426516,119.14053964399655,48.85354433345864,-122.74557470202318,23.69562001679727,127.49943491617839,124.07438570658366,17.549999237060547,24.405895343573054 47939,2015-01-09,AXP,91.58000183105469,91.80000305175781,90.23999786376953,79.2445068359375,3681700.0,4.0,-0.10114152497608586,83.81592907594465,77.11120105100848,49.42038606663935,-72.66667849954057,27.85538507463377,80.56840896606445,79.04777501424154,17.549999237060547,24.405895343573054 47940,2015-01-09,BA,131.58999633789062,132.25999450683594,130.92999267578125,115.04785919189453,3056400.0,4.0,0.6067151449820756,118.24490968515244,105.83603666494523,55.043799444007654,51.936549033248426,3.797919318275416,112.99891357421875,111.46433842976889,17.549999237060547,24.405895343573054 47941,2015-01-09,CAT,88.76000213623047,88.88999938964844,87.0199966430664,68.20426940917969,4857100.0,4.0,-1.879448142889288,74.40651796509158,66.94940168212523,37.98119191670196,-105.43667301298012,38.168825370604374,72.72603352864583,75.29235089619955,17.549999237060547,24.405895343573054 47942,2015-01-09,CRM,59.15999984741211,59.5,57.77000045776367,58.15999984741211,6875300.0,4.0,-0.1628899999020632,62.35533356677,54.12566695202882,48.917755322080595,9.255113412941261,9.704613070982047,58.22633349100749,59.31783339182536,17.549999237060547,24.405895343573054 47943,2015-01-09,CSCO,27.670000076293945,28.06999969482422,27.450000762939453,21.12508773803711,33619600.0,4.0,0.18443247417031827,21.78259472948984,19.934409283571686,60.27932180311277,37.576869807950054,13.251331671213515,20.831826400756835,19.81323725382487,17.549999237060547,24.405895343573054 47944,2015-01-09,CVX,110.13999938964844,110.22000122070312,107.66999816894531,74.42674255371094,9584500.0,4.0,-0.3975215625396942,80.9332928031437,69.30886417927817,44.73378658124108,-19.17731967076359,20.435358696238588,75.4206153869629,77.35580266316732,17.549999237060547,24.405895343573054 47945,2015-01-09,DIS,94.05000305175781,95.2699966430664,93.98999786376953,87.84225463867188,8621300.0,4.0,0.6667551748871432,89.64608514114948,83.9703081388798,57.80568144934152,92.44426705962519,10.948306244476603,86.37340367635092,84.1489018758138,17.549999237060547,24.405895343573054 47946,2015-01-09,GS,190.47999572753906,191.30999755859375,186.9600067138672,158.7887420654297,1980700.0,4.0,-0.3204282941906058,169.3004230838672,154.49128376427734,48.88068830635093,-59.18032808288896,23.557934658972133,162.13373718261718,159.8075215657552,17.549999237060547,24.405895343573054 47947,2015-01-09,HD,106.87999725341797,106.87999725341797,104.81999969482422,85.65546417236328,5717600.0,4.0,1.3032578190750996,87.66587042114502,79.6354738781714,60.16893428419866,125.76781187801856,30.15022440116763,82.68632685343424,80.30647939046224,17.549999237060547,24.405895343573054 47948,2015-01-09,HON,95.9947738647461,96.08058166503906,94.21197509765625,78.80210876464844,2781293.0,4.0,0.34756112428031827,82.4716364022982,75.99837244779945,52.88282634429965,11.22500211784947,9.88739858134075,79.05352274576823,77.17274703979493,17.549999237060547,24.405895343573054 47949,2015-01-09,IBM,151.45315551757812,153.28871154785156,150.33460998535156,103.55989074707031,4694762.0,4.0,-0.6069422196686531,107.63348686887001,98.56855780886436,44.30576372543877,-27.23012240375476,9.5985042193846,104.00095647176107,105.3992421468099,17.549999237060547,24.405895343573054 47950,2015-01-09,INTC,36.77000045776367,37.11000061035156,36.400001525878906,28.675048828125,22850500.0,4.0,0.08083767987557522,29.503852323260574,27.515502878460616,54.92687994096574,-7.670790207946679,5.1698324403151314,28.67895139058431,27.40659516652425,17.549999237060547,24.405895343573054 47951,2015-01-09,JNJ,106.5,106.5,104.75,82.8088150024414,7364800.0,4.0,-0.27723979561007184,84.60781947421222,81.00269383145184,49.28645323469715,-29.754654223433437,20.393974492633145,83.57450205485026,83.24640007019043,17.549999237060547,24.405895343573054 47952,2015-01-09,JPM,60.720001220703125,60.790000915527344,59.290000915527344,46.386863708496094,15396200.0,4.0,-0.0888255214909961,49.81496853159721,45.19542003346627,47.64821080860255,-78.59631107300686,23.104415654266937,47.541038004557294,46.88741550445557,17.549999237060547,24.405895343573054 47953,2015-01-09,KO,43.470001220703125,43.560001373291016,42.95000076293945,32.52287673950195,12733500.0,4.0,0.07323152608454109,33.223111282456394,30.61483103169156,53.02528593368779,37.407272992029455,3.1293998242534884,32.2593417485555,32.049408276875816,17.549999237060547,24.405895343573054 47954,2015-01-09,MCD,93.97000122070312,93.97000122070312,92.77999877929688,74.47525024414062,4283300.0,4.0,0.025915233911007363,77.16144630517441,71.17302787695449,49.485381263481784,-7.604096643773393,15.907378526186056,74.623068745931,74.5125919342041,17.549999237060547,24.405895343573054 47955,2015-01-09,MMM,163.85000610351562,164.0,161.27000427246094,121.25183868408203,2378600.0,4.0,0.6009865588991232,127.48641715610906,116.78028664027765,55.41609858153458,8.734270728600057,3.227894054027875,121.53316879272461,117.49174868265787,17.549999237060547,24.405895343573054 47956,2015-01-09,MRK,59.933204650878906,60.238548278808594,59.32251739501953,45.532501220703125,13245358.0,4.0,0.4794507143366715,45.41128876667715,39.97307288188242,60.11611244343078,159.38926707540546,31.951595996366578,43.06060689290364,42.4070130666097,17.549999237060547,24.405895343573054 47957,2015-01-09,MSFT,47.61000061035156,47.81999969482422,46.900001525878906,40.9075927734375,23944200.0,4.0,-0.15881939533066713,42.27096202746746,39.21395923718097,51.04385754835776,-8.036562737854704,0.9266328473700326,41.03647435506185,40.79159107208252,17.549999237060547,24.405895343573054 47958,2015-01-09,NKE,48.46500015258789,48.494998931884766,47.79999923706055,43.66184616088867,4689000.0,4.0,-0.036350161549677296,44.711493226309734,42.298779753426594,54.10849099331839,-15.48299468122968,3.6088855283077197,43.85142364501953,43.08589865366618,17.549999237060547,24.405895343573054 47959,2015-01-09,PG,91.18000030517578,91.18000030517578,90.12000274658203,69.82850646972656,4872800.0,4.0,0.1680989995616926,72.7212139399423,68.35636250659091,53.81093629681132,-24.075726002099525,10.960026021899774,70.3120854695638,68.7707529703776,17.549999237060547,24.405895343573054 47960,2015-01-09,TRV,107.26000213623047,107.43000030517578,105.80999755859375,86.44063568115234,1416600.0,4.0,0.5166794937610746,88.40362140156498,83.71641033671628,58.621243862214094,77.20613830188374,24.932801242332236,85.80945358276367,83.50351257324219,17.549999237060547,24.405895343573054 47961,2015-01-09,UNH,104.41999816894531,104.62999725341797,102.9000015258789,90.78964233398438,3397600.0,4.0,0.996249285056166,92.38776059195715,84.52071490242761,61.08010274813929,132.03504648109268,25.00093703851879,88.00063629150391,84.78851623535157,17.549999237060547,24.405895343573054 47962,2015-01-09,V,65.90249633789062,66.11750030517578,64.94249725341797,61.32452392578125,10523600.0,4.0,0.4707100321844422,63.44987935253967,59.85445452502381,57.520543268633645,-2.066671314306972,2.4512423971150623,61.56931037902832,58.397575823465985,17.549999237060547,24.405895343573054 47963,2015-01-09,VZ,47.22999954223633,47.310001373291016,46.619998931884766,30.523229598999023,13037600.0,4.0,-0.21428800153353933,31.219155839327847,29.302420088406528,46.13233775151208,-29.84633883406106,26.817407888028317,30.666921615600586,31.406803544362386,17.549999237060547,24.405895343573054 47964,2015-01-09,WBA,77.30999755859375,77.54000091552734,75.61000061035156,57.11656951904297,3704100.0,4.0,1.4248514196743827,59.10182414767587,54.18780903103507,60.770324053908034,76.13375607630456,22.537845341131952,54.871011098225914,51.8237283706665,17.549999237060547,24.405895343573054 47965,2015-01-09,WMT,90.31999969482422,90.38999938964844,89.25,74.3006362915039,8522500.0,4.0,1.1978762057002825,74.72604095875889,68.45672729075284,65.26073285992146,198.79313306791863,52.6007203982826,71.22805938720703,68.25492820739746,17.549999237060547,24.405895343573054 48024,2015-01-12,AAPL,28.149999618530273,28.157499313354492,27.200000762939453,24.480751037597656,198603200.0,0.0,-0.13995595559051566,25.874393106258264,23.63790624066556,49.76367133439915,-49.81298210611979,10.421874538435347,25.057537651062013,24.741437721252442,19.600000381469727,19.846916256461217 48025,2015-01-12,AMGN,156.22000122070312,157.99000549316406,154.99000549316406,121.96784210205078,2700700.0,0.0,-1.3149630266807435,132.07470680796226,118.80104010976233,49.23095184514657,-112.58212349799852,23.69562001679727,127.27822291056314,124.4103432973226,19.600000381469727,19.846916256461217 48026,2015-01-12,AXP,90.5,90.94000244140625,89.08000183105469,78.438232421875,3230700.0,0.0,-0.22879142272073238,83.75651752744866,76.8764193316822,47.73366450876872,-118.07518259966079,34.4622072155096,80.51927897135417,79.17642211914062,19.600000381469727,19.846916256461217 48027,2015-01-12,BA,132.24000549316406,132.25999450683594,129.9499969482422,114.46185302734375,3552700.0,0.0,0.6283491241858599,118.34098451061328,106.39592726306836,53.977959919939124,43.82174795246893,2.185717627689544,112.88492050170899,111.63018442789713,19.600000381469727,19.846916256461217 48028,2015-01-12,CAT,87.7300033569336,87.7699966430664,86.06999969482422,67.61285400390625,4351600.0,0.0,-1.9271009966944632,74.3541085207003,66.55048895244423,37.12003085816935,-120.60528342165809,41.542134434687846,72.2358034769694,75.22750549316406,19.600000381469727,19.846916256461217 48029,2015-01-12,CRM,58.45000076293945,58.599998474121094,57.52000045776367,57.72999954223633,2724500.0,0.0,-0.20766307857248734,62.268245071887264,54.43775544691157,48.024775092823184,-11.865632550822419,11.956613853048905,58.17633349100749,59.39516671498617,19.600000381469727,19.846916256461217 48030,2015-01-12,CSCO,28.0,28.200000762939453,27.81999969482422,21.322731018066406,38648400.0,0.0,0.202214573731478,21.822887840844157,19.988706359290124,61.87292537095103,72.41724308019654,16.437613994912255,20.85228354136149,19.879711627960205,19.600000381469727,19.846916256461217 48031,2015-01-12,CVX,107.47000122070312,107.47000122070312,105.55999755859375,72.82418823242188,8912300.0,0.0,-0.5883268501384862,80.90232439827867,69.40655011344009,42.37978789644654,-65.48261591398403,28.884528621103335,75.20900319417318,77.32845153808594,19.600000381469727,19.846916256461217 48032,2015-01-12,DIS,94.69000244140625,94.76000213623047,93.7699966430664,88.0379867553711,6586200.0,0.0,0.6931092665160605,89.7542841964389,84.11468476718414,58.232785673941024,75.15198209658672,8.27050676581516,86.48815460205078,84.35720926920573,19.600000381469727,19.846916256461217 48033,2015-01-12,GS,187.36000061035156,187.52999877929688,184.11000061035156,156.85635375976562,2084200.0,0.0,-0.6506445174287876,169.19645085023413,153.8773864300393,46.88582688242542,-115.88768935466013,31.40391480410947,162.0532196044922,159.92609608968098,19.600000381469727,19.846916256461217 48034,2015-01-12,HD,105.16999816894531,105.29000091552734,104.05999755859375,85.27166748046875,4992900.0,0.0,1.2634793724682964,87.80710573862771,79.83313702870626,59.24719160517576,90.48138104677223,23.546659883677787,82.88189163208008,80.53768603006999,19.600000381469727,19.846916256461217 48035,2015-01-12,HON,94.57425689697266,94.736328125,92.70565032958984,78.41971588134766,2894785.0,0.0,0.24916607180789185,82.4633463532136,76.05126622613211,51.85300679670058,-47.403667322632806,22.389188586010302,79.03679529825847,77.35590833028158,19.600000381469727,19.846916256461217 48036,2015-01-12,IBM,152.0076446533203,152.2466583251953,148.91014099121094,101.8220443725586,4380230.0,0.0,-0.6871763472909578,107.4401753665648,98.46051280482192,41.74186010784648,-63.43069969385057,15.475147164712547,103.88141276041667,105.13808568318684,19.600000381469727,19.846916256461217 48037,2015-01-12,INTC,36.900001525878906,37.0,36.22999954223633,28.550233840942383,29400800.0,0.0,0.08308403324868863,29.498603768153668,27.51294961471987,54.20010521381759,-27.88000049917098,8.37761483662579,28.67115046183268,27.47840954462687,19.600000381469727,19.846916256461217 48038,2015-01-12,JNJ,105.16999816894531,105.81999969482422,104.30000305175781,82.52472686767578,6839000.0,0.0,-0.2864987906542211,84.39960948558392,81.04203480152545,48.58880796140229,-52.143531490211565,24.19586854822983,83.50532430013021,83.33853480021159,19.600000381469727,19.846916256461217 48039,2015-01-12,JPM,59.279998779296875,59.400001525878906,58.27000045776367,45.988182067871094,15455200.0,0.0,-0.19109820140717204,49.837626904465296,45.02273533918705,46.34666489668258,-132.54980351036582,30.835758169253126,47.51174151102702,46.93503392537435,19.600000381469727,19.846916256461217 48040,2015-01-12,KO,43.06999969482422,43.20000076293945,42.459999084472656,32.22810363769531,11415800.0,0.0,0.0641527824927195,33.24715132612174,30.674686480579926,51.02141559793313,8.69637709755826,6.924396842149523,32.21777159372966,32.04571450551351,19.600000381469727,19.846916256461217 48041,2015-01-12,MCD,93.52999877929688,93.80999755859375,92.5999984741211,74.3154525756836,3989600.0,0.0,-0.0039142761960135886,77.16073106717612,71.33673978853678,49.02166454961607,-11.15053547889954,17.42199743501028,74.53757603963216,74.55736986796062,19.600000381469727,19.846916256461217 48042,2015-01-12,MMM,162.38999938964844,162.38999938964844,160.02000427246094,120.59161376953125,2149200.0,0.0,0.45016577361822385,127.44336847960192,116.94262090028089,54.18331922236702,-26.46155998519583,3.4416571369207913,121.59393666585287,117.83230845133464,19.600000381469727,19.846916256461217 48043,2015-01-12,MRK,60.209922790527344,60.59160232543945,59.2557258605957,45.343265533447266,12124312.0,0.0,0.5851449889228704,45.761718136770604,39.83807815839541,59.297453407070364,145.8112238479096,34.47502566381006,43.13334732055664,42.50382061004639,19.600000381469727,19.846916256461217 48044,2015-01-12,MSFT,47.41999816894531,47.540000915527344,46.36000061035156,40.396141052246094,23651900.0,0.0,-0.17107123092736032,42.252159398456,39.18335009251079,49.03734642123281,-50.071509055627715,8.997709659579334,41.00324376424154,40.84433841705322,19.600000381469727,19.846916256461217 48045,2015-01-12,NKE,47.95500183105469,48.2599983215332,47.6150016784668,43.60270309448242,5630800.0,0.0,-0.024395365247208645,44.65678723312731,42.30481631301527,53.84835423781,-30.258813564640572,6.44556789128545,43.82626126607259,43.168714968363446,19.600000381469727,19.846916256461217 48046,2015-01-12,PG,90.4800033569336,90.62000274658203,89.51000213623047,69.57318115234375,5250900.0,0.0,0.09712095458644399,72.7301147897872,68.30954966944131,52.750513301692635,-63.04618868129239,18.327670027025928,70.33890838623047,68.8687754948934,19.600000381469727,19.846916256461217 48047,2015-01-12,TRV,106.05999755859375,106.2699966430664,104.94999694824219,85.92606353759766,1547200.0,0.0,0.4556215427460444,88.41059569930815,83.76089325332856,56.78609644968103,16.312241564428366,13.543213494179657,85.84690780639649,83.68988901774088,19.600000381469727,19.846916256461217 48048,2015-01-12,UNH,103.83000183105469,104.0,101.91000366210938,89.76549530029297,3051500.0,0.0,0.98812415855339,92.51320696796736,84.64211224589982,58.771736628715026,86.17353539153697,16.05845757653846,88.14093933105468,85.09048652648926,19.600000381469727,19.846916256461217 48049,2015-01-12,V,65.26000213623047,65.5,64.78500366210938,61.20446014404297,6425600.0,0.0,0.3989047942159374,63.41890758367586,59.81245647577238,57.09780298962925,-35.94649605237407,4.503349346960108,61.59096565246582,58.63356711069743,19.600000381469727,19.846916256461217 48050,2015-01-12,VZ,47.0,47.27000045776367,46.66999816894531,30.732114791870117,12730300.0,0.0,-0.17541130136009286,31.267347038897096,29.3366101373114,47.64056462484264,-20.497550097889448,26.817407888028306,30.615246391296388,31.403760369618734,19.600000381469727,19.846916256461217 48051,2015-01-12,WBA,75.80000305175781,76.19000244140625,74.83999633789062,57.13922119140625,2910700.0,0.0,1.3294864542167844,59.101806808106,54.390870880492635,60.81732205642558,57.26887309636805,14.62277276989907,55.05292027791341,52.013129170735674,19.600000381469727,19.846916256461217 48052,2015-01-12,WMT,89.36000061035156,90.30999755859375,89.22000122070312,74.85778045654297,7372500.0,0.0,1.2887090473783758,75.17267737761412,68.52483162507141,66.37564002173326,186.35120713394335,52.05346605281797,71.38084920247395,68.46611557006835,19.600000381469727,19.846916256461217 48053,2015-01-13,AAPL,27.857500076293945,28.200000762939453,27.227500915527344,24.6981143951416,268367600.0,1.0,-0.12984022511641058,25.87748919686434,23.64578980246427,50.980188881957616,-31.932766310974365,9.491177476813283,24.992479769388833,24.795125865936278,20.559999465942383,14.351096280560524 48054,2015-01-13,AMGN,158.88999938964844,160.9600067138672,153.41000366210938,121.12464141845703,4570400.0,1.0,-1.428348237422071,131.81526847807012,118.32735847505485,48.41635835241464,-101.54619435273051,11.111863845329001,127.0135498046875,124.7380807240804,20.559999465942383,14.351096280560524 48055,2015-01-13,AXP,90.2699966430664,91.13999938964844,88.43000030517578,78.2016372680664,3537600.0,1.0,-0.34506840418947604,83.80353859149669,76.69767219341541,47.24418797721472,-118.08853299094014,37.87028594549165,80.43400904337565,79.31117553710938,20.559999465942383,14.351096280560524 48056,2015-01-13,BA,132.0,133.91000366210938,130.1699981689453,114.72425842285156,3441700.0,1.0,0.6590707733554098,117.9617442410242,107.68477675506955,54.3870933792225,65.61636072044635,7.419795912222728,112.79191919962565,111.79895464579265,20.559999465942383,14.351096280560524 48057,2015-01-13,CAT,87.68000030517578,87.9000015258789,85.19999694824219,67.20823669433594,5078100.0,1.0,-1.974751753040934,74.4546379075862,66.1285881055974,36.53377735209977,-122.88613974363089,44.50598882091961,71.86670506795248,75.13840815226237,20.559999465942383,14.351096280560524 48058,2015-01-13,CRM,58.38999938964844,59.540000915527344,57.29999923706055,57.970001220703125,3509100.0,1.0,-0.22122973761240416,62.103887899613866,54.89211277177286,48.566884479698736,3.6755035627711865,1.7562271042254856,58.1130002339681,59.463500086466475,20.559999465942383,14.351096280560524 48059,2015-01-13,CSCO,28.209999084472656,28.700000762939453,27.899999618530273,21.360740661621094,36074200.0,1.0,0.21687408684807252,21.848443689864418,20.07135630555795,62.174836728281804,98.75401219432872,27.40087171191435,20.86872278849284,19.948581091562907,20.559999465942383,14.351096280560524 48060,2015-01-13,CVX,106.91999816894531,107.66000366210938,103.19000244140625,71.66868591308594,13277700.0,1.0,-0.8232904160373948,80.7717140569676,69.66234203434101,40.779160826008486,-85.65530865704196,36.926613476226166,75.10193583170573,77.26151161193847,20.559999465942383,14.351096280560524 48061,2015-01-13,DIS,95.27999877929688,96.43000030517578,94.69999694824219,88.71836853027344,9364300.0,1.0,0.7601338472258874,89.91986171539142,84.29395282928633,59.69969105367953,129.21244044213896,23.293143390988952,86.60748494466146,84.58207130432129,20.559999465942383,14.351096280560524 48062,2015-01-13,GS,186.5800018310547,189.3800048828125,183.3699951171875,156.7375946044922,2745300.0,1.0,-0.9114198441194787,169.30478618567213,153.43934680993334,46.764491464180416,-104.19921548442022,22.667460046286383,161.95490163167318,160.1083086649577,20.559999465942383,14.351096280560524 48063,2015-01-13,HD,105.41000366210938,106.04000091552734,103.1500015258789,84.70817565917969,5395200.0,1.0,1.1729643830015277,87.82876289232898,80.13404304639171,57.90001145870577,76.95945907180884,16.01263293598066,83.01261800130209,80.74554964701335,20.559999465942383,14.351096280560524 48064,2015-01-13,HON,94.51705169677734,95.55622863769531,93.43021392822266,78.9773178100586,3590213.0,1.0,0.2137174971262965,82.29819477011999,76.47688762734096,53.22698413474038,-8.643653712501717,13.24759524698655,79.03891957600912,77.53146120707194,20.559999465942383,14.351096280560524 48065,2015-01-13,IBM,150.3441619873047,152.93499755859375,148.83364868164062,102.06285858154297,4578865.0,1.0,-0.7229965235172102,107.42624899436326,98.56751168678908,42.221156648716416,-50.858043389464456,11.723588150337525,103.76512349446615,104.90152142842611,20.559999465942383,14.351096280560524 48066,2015-01-13,INTC,36.869998931884766,37.4900016784668,36.290000915527344,28.472238540649414,31478000.0,1.0,0.0776753228111069,29.50267746365724,27.529937625759263,53.740440608052765,-1.3164521121676933,1.8517403733892064,28.651648966471353,27.554478073120116,20.559999465942383,14.351096280560524 48067,2015-01-13,JNJ,105.44000244140625,106.33000183105469,104.23999786376953,82.66675567626953,10151100.0,1.0,-0.2791581121183242,84.40638790519166,81.06129474251343,48.962439563683425,-37.924729489030675,17.402908684630663,83.413525390625,83.4517219543457,20.559999465942383,14.351096280560524 48068,2015-01-13,JPM,59.2599983215332,59.70000076293945,58.369998931884766,45.995994567871094,21644700.0,1.0,-0.2684253927784539,49.866294441706984,44.930261268131886,46.37635804529561,-117.15812467711282,26.826652336424413,47.48736572265625,46.98860810597738,20.559999465942383,14.351096280560524 48069,2015-01-13,KO,42.83000183105469,43.2400016784668,42.45000076293945,32.22053909301758,12529500.0,1.0,0.05570528144229314,33.21878228840012,30.833055442007588,50.97028017930592,15.704404547075844,6.022448846021678,32.16234455108643,32.050276629130046,20.559999465942383,14.351096280560524 48070,2015-01-13,MCD,93.94999694824219,94.44000244140625,92.41999816894531,74.17163848876953,5971200.0,1.0,-0.03871271667533449,77.1178785526981,71.5561723506222,48.59768427599611,-1.778431086436971,10.008772596326809,74.43157475789388,74.60674667358398,20.559999465942383,14.351096280560524 48071,2015-01-13,MMM,162.22999572753906,164.3800048828125,159.4499969482422,120.50161743164062,2703000.0,1.0,0.3196920513741617,127.24081550188926,117.40775703839394,54.01388115976086,-15.758319238202843,6.8053806944435395,121.60719197591146,118.16104596455892,20.559999465942383,14.351096280560524 48072,2015-01-13,MRK,60.02862548828125,60.70610809326172,58.902671813964844,45.263206481933594,10516890.0,1.0,0.6548990975072897,46.09418012794771,39.83095300498687,58.94613720584055,130.5713125189354,29.34764589043063,43.18776791890462,42.61494509379069,20.559999465942383,14.351096280560524 48073,2015-01-13,MSFT,46.970001220703125,47.90999984741211,46.060001373291016,40.18809509277344,35270600.0,1.0,-0.19531697659864733,42.24480441197674,39.13956028834064,48.239392501591674,-51.389826639676954,2.8602079612639204,40.9613447825114,40.90050983428955,20.559999465942383,14.351096280560524 48074,2015-01-13,NKE,48.16999816894531,48.724998474121094,47.314998626708984,43.2160758972168,6182200.0,1.0,-0.045593117609811884,44.62924409063613,42.27959532586778,52.15274683288251,-33.92450470602334,1.3545565372063766,43.76568450927734,43.23102728525797,20.559999465942383,14.351096280560524 48075,2015-01-13,PG,90.77999877929688,91.5,89.7699966430664,69.86717987060547,6727100.0,1.0,0.06385747289068888,72.70556991881536,68.3921214263995,53.8342000599651,-29.1972921862671,4.937418692492987,70.33555475870769,68.98078416188558,20.559999465942383,14.351096280560524 48076,2015-01-13,TRV,105.95999908447266,107.2300033569336,104.66000366210938,86.0567398071289,2086900.0,1.0,0.4130161662410785,88.33643077415343,84.01474949318055,57.138593959233454,32.489232095562514,22.02568310736093,85.88655064900716,83.88088099161784,20.559999465942383,14.351096280560524 48077,2015-01-13,UNH,103.94000244140625,105.5999984741211,101.83999633789062,90.22065734863281,3856500.0,1.0,1.0068068677586126,92.63309720536631,84.89948870161612,59.47585516880372,105.97939902777647,25.291857155463198,88.28129857381185,85.35309753417968,20.559999465942383,14.351096280560524 48078,2015-01-13,V,65.50499725341797,66.45249938964844,64.77749633789062,61.38335037231445,10284000.0,1.0,0.3523716511202011,63.38425761917517,59.94125965377404,57.57835020109648,0.2664346272184476,8.007738154646812,61.61128679911295,58.86177241007487,20.559999465942383,14.351096280560524 48079,2015-01-13,VZ,47.47999954223633,47.79999923706055,46.93000030517578,30.79740333557129,13072800.0,1.0,-0.13774515612713145,31.262580569056006,29.48060714456704,48.11032038953557,10.909612954900986,12.814048539764352,30.553919728597005,31.404493554433188,20.559999465942383,14.351096280560524 48080,2015-01-13,WBA,75.19999694824219,76.29000091552734,74.11000061035156,56.80710220336914,5173200.0,1.0,1.2131256479981474,59.118131067652754,54.431911656956615,59.73192685899549,46.903369676699356,7.580556970798695,55.22023684183757,52.20400416056315,20.559999465942383,14.351096280560524 48081,2015-01-13,WMT,90.80000305175781,90.97000122070312,88.93000030517578,74.26737976074219,8215400.0,1.0,1.2980907447844743,75.40641621403668,68.74845515437153,64.11977769342738,168.25312659258083,55.782792530212255,71.44339319864909,68.68648274739583,20.559999465942383,14.351096280560524 48082,2015-01-14,AAPL,27.260000228881836,27.622499465942383,27.125,24.604001998901367,195826400.0,2.0,-0.12794267615311128,25.87212077823232,23.686338885158793,50.433172257575194,-60.60195428888865,11.416023944960859,24.953116353352865,24.84200226465861,21.479999542236328,36.58368493714495 48083,2015-01-14,AMGN,152.8699951171875,155.5399932861328,152.57000732421875,121.14029693603516,3426400.0,2.0,-1.4996564582539662,131.86665033375627,117.92932592356794,48.432746748058754,-126.8440456055221,13.764196829638273,126.72077153523763,125.02407925923666,21.479999542236328,36.58368493714495 48084,2015-01-14,AXP,87.44000244140625,88.41999816894531,86.25,76.30860137939453,6628400.0,2.0,-0.5832476098019015,84.04563625290265,76.2184315876735,43.5480194445073,-199.71258246281147,47.633204776769034,80.29379323323568,79.38029848734537,21.479999542236328,36.58368493714495 48085,2015-01-14,BA,129.02999877929688,131.2899932861328,128.9499969482422,114.03330993652344,3559500.0,2.0,0.6205112656944891,117.48198416146325,108.89047296133948,53.101215400046556,30.01550372822236,0.009166883269480381,112.73331960042317,111.9134563446045,21.479999542236328,36.58368493714495 48086,2015-01-14,CAT,84.88999938964844,86.22000122070312,84.2699966430664,66.97476959228516,10366700.0,2.0,-2.008204829509708,74.56627367577866,65.73059598364517,36.19258349705539,-135.19583783223774,47.54496471811253,71.53132502237956,75.02194582621256,21.479999542236328,36.58368493714495 48087,2015-01-14,CRM,57.40999984741211,57.779998779296875,56.380001068115234,57.25,3098400.0,2.0,-0.2867737446358021,61.949636825270524,55.23036386137499,47.04410175492198,-43.178300835830065,10.305952810235778,58.05200017293294,59.49050006866455,21.479999542236328,36.58368493714495 48088,2015-01-14,CSCO,27.84000015258789,28.049999237060547,27.639999389648438,21.223907470703125,29494400.0,2.0,0.21497249258587203,21.820998845747322,20.20691291267553,60.39385432746724,40.18137661039238,18.741270277311344,20.881859270731606,20.00975933074951,21.479999542236328,36.58368493714495 48089,2015-01-14,CVX,103.19999694824219,104.41000366210938,101.83000183105469,71.46233367919922,14116900.0,2.0,-1.014457599817689,80.47739959650374,70.1657476813283,40.496600258628824,-113.45016070869269,41.01807832368102,74.92242024739583,77.18272692362467,21.479999542236328,36.58368493714495 48090,2015-01-14,DIS,94.0,94.80000305175781,93.29000091552734,87.8236312866211,6509300.0,2.0,0.7326084383484783,89.85439400199874,84.66978126045242,56.97739543889686,49.05250096359776,7.416020105771979,86.6911626180013,84.75996360778808,21.479999542236328,36.58368493714495 48091,2015-01-14,GS,181.17999267578125,182.50999450683594,178.10000610351562,152.754150390625,5204700.0,2.0,-1.4231120761757552,169.79465500913153,152.49942915834896,42.91120238141991,-196.42587218327148,35.68775550730627,161.7297337849935,160.1631601969401,21.479999542236328,36.58368493714495 48092,2015-01-14,HD,102.41999816894531,103.41000366210938,101.87999725341797,83.81806182861328,5384400.0,2.0,1.0176747337387724,87.78416161972487,80.3901486830095,55.82570320094161,24.496755476348973,6.338417947883757,83.12776082356771,80.92015597025554,21.479999542236328,36.58368493714495 48093,2015-01-14,HON,93.12513732910156,94.34545135498047,93.12513732910156,78.61092376708984,3250891.0,2.0,0.15428085544803594,82.06318503993768,76.94130333286506,52.21413243979114,-44.7749800121242,15.750574360334666,79.07317123413085,77.65244725545247,21.479999542236328,36.58368493714495 48094,2015-01-14,IBM,148.04971313476562,149.6080322265625,146.97897338867188,101.40550231933594,4906054.0,2.0,-0.7952601637164634,107.29571606262351,98.8763832415757,41.26253865266515,-97.84848241882634,19.277102507911668,103.64058990478516,104.63019040425618,21.479999542236328,36.58368493714495 48095,2015-01-14,INTC,36.33000183105469,36.90999984741211,35.90999984741211,28.355222702026367,34250300.0,2.0,0.06321794348625076,29.49500644440881,27.571151087329476,53.0422684979425,-54.97354688789736,5.539382094763966,28.630326970418295,27.62175064086914,21.479999542236328,36.58368493714495 48096,2015-01-14,JNJ,103.86000061035156,104.43000030517578,103.51000213623047,82.06704711914062,8887700.0,2.0,-0.3180655780834769,84.4052492148662,81.065588950417,47.45595829900565,-95.59277991856358,23.781493750033952,83.30752258300781,83.52982584635417,21.479999542236328,36.58368493714495 48097,2015-01-14,JPM,58.84000015258789,58.84000015258789,55.27000045776367,44.40911865234375,49602300.0,2.0,-0.4525387879088072,50.06089992214578,44.581511500583716,41.54514685392311,-206.51157824538402,45.33079123164615,47.414236577351886,47.00123564402262,21.479999542236328,36.58368493714495 48098,2015-01-14,KO,42.08000183105469,42.599998474121094,42.06999969482422,32.167633056640625,13447600.0,2.0,0.044231626361977305,33.10740138185795,31.094843567482876,50.60334090896372,-14.216954600652945,13.437482859574517,32.11220836639404,32.049953651428225,21.479999542236328,36.58368493714495 48099,2015-01-14,MCD,91.44999694824219,92.05000305175781,91.12000274658203,73.14090728759766,7745500.0,2.0,-0.14775885313665071,76.73054244135996,72.18959992314198,45.669166061384225,-70.64575476922458,21.00889463016184,74.31864903767904,74.62402852376302,21.479999542236328,36.58368493714495 48100,2015-01-14,MMM,159.0399932861328,160.52999877929688,158.5,119.9164047241211,1983500.0,2.0,0.16714220056745432,126.9955784610391,117.87731353725191,52.90106868945849,-68.81488987906354,1.666006205318767,121.64920349121094,118.45080286661783,21.479999542236328,36.58368493714495 48101,2015-01-14,MRK,58.893131256103516,60.02862548828125,58.66412353515625,45.590728759765625,10331289.0,2.0,0.7282136480770305,46.425182008040416,39.91408152650548,59.95032467401165,114.38279031528593,25.880974037020376,43.25021629333496,42.72442525227864,21.479999542236328,36.58368493714495 48102,2015-01-14,MSFT,45.959999084472656,46.2400016784668,45.619998931884766,39.84134292602539,29719600.0,2.0,-0.23974823820021385,42.2574633281022,39.06535313918295,46.9228986392801,-125.4795466508578,9.349018245165396,40.884482320149736,40.938124148050946,21.479999542236328,36.58368493714495 48103,2015-01-14,NKE,46.689998626708984,47.185001373291016,46.45500183105469,42.624752044677734,6750400.0,2.0,-0.10885259709804274,44.64745999864099,42.183143791642216,49.67776957816021,-135.688909800695,11.47076062722398,43.70958607991536,43.28242581685384,21.479999542236328,36.58368493714495 48104,2015-01-14,PG,89.7300033569336,90.16000366210938,89.43000030517578,69.6273422241211,6418200.0,2.0,0.017936272151501953,72.66068303712416,68.4981327282567,52.812003329687016,-76.44719376571588,9.181963686131326,70.33323389689127,69.07561442057292,21.479999542236328,36.58368493714495 48105,2015-01-14,TRV,103.63999938964844,104.98999786376953,102.98999786376953,84.7580337524414,2142900.0,2.0,0.27132866557134605,88.26965068703879,84.13706775778542,52.71754686119297,-89.52954489425015,3.197815635160243,85.88317438761393,84.03086318969727,21.479999542236328,36.58368493714495 48106,2015-01-14,UNH,101.61000061035156,103.4800033569336,101.18000030517578,90.44825744628906,4725600.0,2.0,1.0281268685984486,92.6961649741271,85.27934390648812,59.830729300351805,65.11727839390241,19.49592576635083,88.41674575805663,85.57895177205404,21.479999542236328,36.58368493714495 48107,2015-01-14,V,64.16000366210938,64.6500015258789,63.529998779296875,60.15464782714844,12225200.0,2.0,0.2138822715747466,63.415139669115526,59.88354159003975,53.333702420518094,-148.5922622585109,7.496844900780643,61.590965779622394,59.05775254567464,21.479999542236328,36.58368493714495 48108,2015-01-14,VZ,46.880001068115234,47.34000015258789,46.56999969482422,30.66031265258789,14795900.0,2.0,-0.11760090701021397,31.18185941485661,29.697172720153155,47.190660106082305,-11.362541498006202,19.28543499791118,30.50006612141927,31.398640982309978,21.479999542236328,36.58368493714495 48109,2015-01-14,WBA,74.94000244140625,75.41999816894531,74.26000213623047,56.60330581665039,3263200.0,2.0,1.0918777188521531,59.092501296578256,54.5745362858192,59.06281187995963,36.53511438391613,7.580556970798701,55.401894887288414,52.39298445383708,21.479999542236328,36.58368493714495 48110,2015-01-14,WMT,87.6500015258789,88.5199966430664,86.5,72.02213287353516,11954300.0,2.0,1.1115400067951242,75.34133613530507,69.03556434687268,56.55777719117962,54.12656177836139,19.271091954690842,71.46748046875,68.86557019551596,21.479999542236328,36.58368493714495 48111,2015-01-15,AAPL,27.5,27.514999389648438,26.665000915527344,23.936241149902344,240056000.0,3.0,-0.1782666280119578,25.870329732825134,23.689698724816466,46.75113151572883,-106.4372392568298,19.616944568847003,24.894780731201173,24.86997756958008,22.389999389648438,49.6634913656352 48112,2015-01-15,AMGN,156.14999389648438,157.74000549316406,151.52999877929688,118.61068725585938,2894000.0,3.0,-1.7402268455493441,132.1200874399517,117.08877562767525,45.99043392497137,-126.12852795874969,4.993053523588619,126.2689811706543,125.2183999379476,22.389999389648438,49.6634913656352 48113,2015-01-15,AXP,87.5,88.02999877929688,84.55000305175781,75.26565551757812,5830900.0,3.0,-0.8464065136055297,84.32246510694961,75.7574581413414,41.68913482775125,-213.8199352863552,53.698237273393126,80.09376271565755,79.41121266682943,22.389999389648438,49.6634913656352 48114,2015-01-15,BA,130.25,131.8300018310547,129.6999969482422,113.82340240478516,3902000.0,3.0,0.566484711397635,117.18134798229137,109.70626264392932,52.70956466319639,41.55894665456341,3.1597003779630874,112.67093048095703,112.00895233154297,22.389999389648438,49.6634913656352 48115,2015-01-15,CAT,86.02999877929688,86.16999816894531,84.30000305175781,66.15103149414062,6683900.0,3.0,-2.0772402809596286,74.7422266331301,65.21781670183084,34.99954159751644,-133.52631781649524,47.544964718112524,71.15525868733724,74.90498339335123,22.389999389648438,49.6634913656352 48116,2015-01-15,CRM,57.150001525878906,57.540000915527344,55.029998779296875,55.11000061035156,4821000.0,3.0,-0.5055700120518978,61.65063696559095,55.66136369053699,42.90757932016564,-90.01049898503535,21.079270746810288,57.91400019327799,59.4751667658488,22.389999389648438,49.6634913656352 48117,2015-01-15,CSCO,28.09000015258789,28.200000762939453,27.350000381469727,20.83621597290039,29521100.0,3.0,0.18010585346643282,21.73481018355478,20.36923911759268,55.71603686803459,12.427768340204201,9.839610972378644,20.876284408569337,20.068502521514894,22.389999389648438,49.6634913656352 48118,2015-01-15,CVX,104.41000366210938,104.94000244140625,102.52999877929688,70.61632537841797,9664600.0,3.0,-1.220159530194266,80.37114818498482,70.33871357038628,39.340483571320476,-103.07555333677966,37.3076265048612,74.66220270792643,77.09336344401042,22.389999389648438,49.6634913656352 48119,2015-01-15,DIS,94.61000061035156,94.95999908447266,94.04000091552734,87.93546295166016,5662200.0,3.0,0.7116151774550872,89.57102662860885,85.34272993267044,57.22956888901502,64.60236922348994,8.839962454968559,86.75494639078777,84.91379725138346,22.389999389648438,49.6634913656352 48120,2015-01-15,GS,180.17999267578125,181.60000610351562,177.5,151.27943420410156,3146000.0,3.0,-1.9254339244191385,170.32708673200855,151.55847997941723,41.59850076758557,-190.36591929127977,36.97913119335601,161.3991897583008,160.18033727010092,22.389999389648438,49.6634913656352 48121,2015-01-15,HD,103.31999969482422,103.6500015258789,100.81999969482422,82.48697662353516,6895000.0,3.0,0.7782281860908853,87.28068278071785,81.21619374516106,52.89422628023223,-1.753370220662984,1.0253138666730053,83.20533981323243,81.05076891581217,22.389999389648438,49.6634913656352 48122,2015-01-15,HON,94.63146209716797,94.7553939819336,92.57218170166016,77.35237121582031,3665735.0,3.0,0.005558145137882775,81.97207890127709,77.09055766488501,48.907145195632005,-71.86283560101434,20.210878452850935,79.05325749715169,77.75324910481771,22.389999389648438,49.6634913656352 48123,2015-01-15,IBM,149.7992401123047,150.06692504882812,147.3804931640625,100.60494232177734,4443826.0,3.0,-0.9066765179374698,107.01479449144362,99.36297879346849,40.11507381916688,-89.97727722250485,16.63743384240682,103.4648557027181,104.4850404103597,22.389999389648438,49.6634913656352 48124,2015-01-15,INTC,36.529998779296875,36.880001068115234,36.029998779296875,28.230411529541016,47181800.0,3.0,0.04121405768035302,29.457257690880468,27.658042487647364,52.29266072111748,-52.86934571597646,5.539382094763959,28.593664105733236,27.68435983657837,22.389999389648438,49.6634913656352 48125,2015-01-15,JNJ,102.97000122070312,103.93000030517578,101.94999694824219,80.87549591064453,10834800.0,3.0,-0.4399764745677146,84.44091462166922,81.0086146446882,44.633317728574745,-154.30878279063126,35.211063209827884,83.14917500813802,83.58153750101725,22.389999389648438,49.6634913656352 48126,2015-01-15,JPM,55.72999954223633,56.61000061035156,54.5,42.986412048339844,42458100.0,3.0,-0.7051223019296557,50.45878542538093,43.94391270999504,37.88481709549913,-241.09854017919693,48.770556393668734,47.26572227478027,46.98458480834961,22.389999389648438,49.6634913656352 48127,2015-01-15,KO,42.83000183105469,42.86000061035156,42.16999816894531,32.03160095214844,11193100.0,3.0,0.023886667449389165,32.860788472177845,31.491865031240124,49.65256470064619,0.1998053659444904,7.248274116890076,32.057789929707845,32.04223391215007,22.389999389648438,49.6634913656352 48128,2015-01-15,MCD,91.97000122070312,92.3499984741211,90.97000122070312,73.01307678222656,5737500.0,3.0,-0.24170730403325535,76.25797290722167,72.87470455249513,45.31879914752787,-64.37673861363804,17.466888615852596,74.21930567423503,74.63191998799643,22.389999389648438,49.6634913656352 48129,2015-01-15,MMM,160.88999938964844,161.44000244140625,159.3699951171875,119.78140258789062,1876800.0,3.0,0.034948931084343826,126.95685729378592,117.9618011534797,52.64224670373935,-53.380684754442306,6.28361651161871,121.62569656372071,118.735822168986,22.389999389648438,49.6634913656352 48130,2015-01-15,MRK,59.91412353515625,60.10496139526367,58.99809265136719,45.0375862121582,10023701.0,3.0,0.7332297605595528,46.592513554650864,40.11648226444093,57.493365287948706,105.85379273847458,26.554317663802646,43.28796615600586,42.82432505289714,22.389999389648438,49.6634913656352 48131,2015-01-15,MSFT,46.220001220703125,46.380001068115234,45.40999984741211,39.42525100708008,32750800.0,3.0,-0.30501939979023973,42.21994706107324,39.130608740318365,45.38535962551241,-133.47679336645302,12.33654964452727,40.79837315877278,40.96234258015951,22.389999389648438,49.6634913656352 48132,2015-01-15,NKE,47.314998626708984,47.34000015258789,46.28499984741211,42.21537780761719,4235000.0,3.0,-0.1898310162107677,44.67222962928008,42.140179962394726,48.0448702266053,-138.353755925117,13.776298964615602,43.63455060323079,43.31399962107341,22.389999389648438,49.6634913656352 48133,2015-01-15,PG,90.48999786376953,90.5,89.33999633789062,69.5267333984375,6768200.0,3.0,-0.02627205380582609,72.63029439906516,68.56720392246804,52.38039780160451,-69.48657851755571,4.208178336732601,70.30202662150064,69.15712203979493,22.389999389648438,49.6634913656352 48134,2015-01-15,TRV,104.04000091552734,104.62000274658203,103.41000366210938,85.11744689941406,1547200.0,3.0,0.18589900964192907,88.16242519133623,84.33658909089034,53.742223180052115,-80.22078075600707,3.1978156351602562,85.8928621927897,84.18737678527832,22.389999389648438,49.6634913656352 48135,2015-01-15,UNH,103.55999755859375,104.58999633789062,103.12999725341797,91.43737030029297,5888900.0,3.0,1.1120176169422251,92.3595487770131,86.36962068709822,61.35226177219028,114.13099552111439,25.677029754945842,88.56277999877929,85.81605898539225,22.389999389648438,49.6634913656352 48136,2015-01-15,V,64.17749786376953,64.36750030517578,63.09000015258789,59.58267593383789,10569200.0,3.0,0.057314404127467355,63.42773794426498,59.864353806833655,51.50524404575084,-176.4446691875243,12.246322654076291,61.536984252929685,59.23695608774821,22.389999389648438,49.6634913656352 48137,2015-01-15,VZ,47.2599983215332,47.540000915527344,46.79999923706055,30.745174407958984,12475800.0,3.0,-0.09370859565527567,31.06614336742298,29.950123646126826,47.82928130318204,15.779089739338634,14.249309770870589,30.46882521311442,31.389794476826985,22.389999389648438,49.6634913656352 48138,2015-01-15,WBA,75.91999816894531,76.0999984741211,74.61000061035156,56.444786071777344,3574500.0,3.0,0.9717944019091291,58.945680216308524,54.901757833007885,58.535191679955545,41.46432186645147,13.25347718834386,55.60393231709798,52.58019905090332,22.389999389648438,49.6634913656352 48139,2015-01-15,WMT,87.0,87.77999877929688,86.69999694824219,72.66240692138672,9412700.0,3.0,1.0037908910275917,75.14493324276908,69.5995171356489,58.01836962747944,52.868205458755526,19.271091954690842,71.50794906616211,69.04099527994792,22.389999389648438,49.6634913656352 48140,2015-01-16,AAPL,26.75749969482422,26.895000457763672,26.299999237060547,23.750259399414062,314053200.0,4.0,-0.23049884813390875,25.921205212357904,23.56218864750538,45.787976067162425,-144.87280474985394,25.469469114778548,24.820535723368327,24.88477586110433,20.950000762939453,60.269917638764696 48141,2015-01-16,AMGN,152.42999267578125,158.44000244140625,152.02999877929688,123.69326782226562,3513200.0,4.0,-1.5034282508617451,131.7938610916793,117.02072631066446,51.11430290730958,-86.45481470564566,2.3101559040996213,126.01809972127279,125.41213404337564,20.950000762939453,60.269917638764696 48142,2015-01-16,AXP,85.54000091552734,86.20999908447266,84.73999786376953,75.40591430664062,6768700.0,4.0,-1.0317507483571546,84.60299824255033,75.1145600460239,42.033368748831386,-201.36391834431407,53.69823727339311,79.94938176472982,79.42072537740071,20.950000762939453,60.269917638764696 48143,2015-01-16,BA,129.75,131.02000427246094,129.11000061035156,114.38316345214844,4425600.0,4.0,0.5623538511382122,116.92122268098807,110.46667481046701,53.65257830272421,36.36280652829152,0.521633956855326,112.63623708089193,112.07305386861165,20.950000762939453,60.269917638764696 48144,2015-01-16,CAT,84.23999786376953,84.31999969482422,83.05000305175781,65.79015350341797,10424800.0,4.0,-2.1364436193217955,74.89597721353272,64.65924815878174,34.48436883561092,-149.22662380432968,51.614550714227846,70.74978434244791,74.7578837076823,20.950000762939453,60.269917638764696 48145,2015-01-16,CRM,54.959999084472656,56.720001220703125,54.95000076293945,56.63999938964844,3236700.0,4.0,-0.5491789227952211,61.678523918710184,55.597476676382584,46.39373248801869,-75.05827636068494,21.675198441012704,57.83933347066243,59.46516672770182,20.950000762939453,60.269917638764696 48146,2015-01-16,CSCO,27.360000610351562,27.770000457763672,27.209999084472656,21.041465759277344,26655100.0,4.0,0.16710940003862618,21.658597579033184,20.52550505158205,57.518116510540985,-6.099278761080067,5.748486613574301,20.874279721577963,20.123368485768637,20.950000762939453,60.269917638764696 48147,2015-01-16,CVX,102.47000122070312,105.13999938964844,102.47000122070312,72.30144500732422,12604600.0,4.0,-1.2329915618848872,80.41058855566042,70.23737210718137,42.71054022392401,-83.97054437663618,35.86559846276243,74.46526234944662,76.99119669596354,20.950000762939453,60.269917638764696 48148,2015-01-16,DIS,94.0,95.2300033569336,93.9800033569336,88.70902252197266,6117000.0,4.0,0.7487663470084982,89.52185072505728,85.74606995975716,58.95125803844525,77.9196728762196,11.300901654787115,86.85555953979492,85.04953969319662,20.950000762939453,60.269917638764696 48149,2015-01-16,GS,176.72999572753906,180.10000610351562,174.05999755859375,150.21153259277344,5124100.0,4.0,-2.3822373936113195,171.01777045452081,150.20670616901435,40.66657990056938,-195.67742479205728,43.88480688520583,161.0115763346354,160.14676691691082,20.950000762939453,60.269917638764696 48150,2015-01-16,HD,100.86000061035156,104.30999755859375,100.23999786376953,85.02668762207031,6403800.0,4.0,0.7843569456676818,87.03388381034196,81.88600373238265,57.31805384981892,23.738756065752188,3.425803323135765,83.35587005615234,81.19187800089519,20.950000762939453,60.269917638764696 48151,2015-01-16,HON,92.3529052734375,93.73529052734375,92.00016021728516,78.2365493774414,5066031.0,4.0,-0.04049310668675332,81.93482795026665,77.17241615984076,51.15543547016132,-79.32349887688162,24.623716555038992,79.00679295857748,77.83023033142089,20.950000762939453,60.269917638764696 48152,2015-01-16,IBM,147.05545043945312,150.69789123535156,147.05545043945312,102.27767944335938,6020776.0,4.0,-0.8501983183213184,106.6439587144381,100.07291750626501,43.51060284083961,-67.21582721614233,12.963027541662617,103.30474192301432,104.4310141245524,20.950000762939453,60.269917638764696 48153,2015-01-16,INTC,36.119998931884766,36.65999984741211,35.5099983215332,28.433237075805664,62812200.0,4.0,0.03968468579450146,29.457345412766742,27.674336410963726,53.399775008939685,-77.80067450099935,15.165690549803998,28.568182627360027,27.737045510609946,20.950000762939453,60.269917638764696 48154,2015-01-16,JNJ,102.05999755859375,104.62000274658203,102.0,82.09861755371094,14092300.0,4.0,-0.43290577550514797,84.44151252323066,81.00564857906427,47.922551397614434,-111.84550594065583,26.25905920562619,83.0523785909017,83.63847668965657,20.950000762939453,60.269917638764696 48155,2015-01-16,JPM,54.65999984741211,56.0,54.63999938964844,43.7212028503418,29368900.0,4.0,-0.8363639962087461,50.66572603150708,43.46665731505054,40.67731179631405,-202.79573495724716,48.77055639366873,47.129791259765625,46.963351821899415,20.950000762939453,60.269917638764696 48156,2015-01-16,KO,42.36000061035156,42.59000015258789,42.2400016784668,32.14496612548828,15114900.0,4.0,0.016718047742152464,32.79424745598586,31.63247659644333,50.45509167838842,2.6333435269091203,7.248274116890076,32.025793902079265,32.069056224823,20.950000762939453,60.269917638764696 48157,2015-01-16,MCD,91.05000305175781,91.69000244140625,90.73999786376953,73.10096740722656,6927000.0,4.0,-0.3055479230658307,76.27368410935783,72.8462080110035,45.61555956586954,-71.02517603495778,19.400406070391167,74.11250534057618,74.64893226623535,20.950000762939453,60.269917638764696 48158,2015-01-16,MMM,159.86000061035156,162.17999267578125,159.08999633789062,121.53694152832031,2349700.0,4.0,0.07102341968789005,126.93632014734446,118.08737141149344,55.56666007977235,-31.251569821518302,9.958982067413846,121.61919504801432,119.00868530273438,20.950000762939453,60.269917638764696 48159,2015-01-16,MRK,59.02671813964844,60.26717758178711,58.711830139160156,45.87458801269531,11917018.0,4.0,0.7955732429113951,46.9037005020702,40.198318998662224,60.0559105618864,109.0678254730711,22.107506201770878,43.35843149820963,42.92517242431641,20.950000762939453,60.269917638764696 48160,2015-01-16,MSFT,45.310001373291016,46.279998779296875,45.16999816894531,40.08406448364258,35695300.0,4.0,-0.30012684849208426,42.19246971890024,39.201429054293115,48.167262164832024,-113.70377331063055,15.729489528060652,40.745204798380534,40.98605550130208,20.950000762939453,60.269917638764696 48161,2015-01-16,NKE,46.3849983215332,46.564998626708984,46.01499938964844,42.29726791381836,8770000.0,4.0,-0.24457978606126574,44.72065374842779,42.02307298191889,48.39587733362948,-156.7921935311777,17.427174026454775,43.555290349324544,43.33378524780274,20.950000762939453,60.269917638764696 48162,2015-01-16,PG,89.94999694824219,91.33999633789062,89.87000274658203,70.60224151611328,8815700.0,4.0,0.025186709361904036,72.6418502950128,68.59820326333681,56.32737421011542,-10.882621615679275,6.982758467365873,70.33426564534506,69.25105183919271,20.950000762939453,60.269917638764696 48163,2015-01-16,TRV,104.44000244140625,106.69000244140625,104.16999816894531,87.02055358886719,2137100.0,4.0,0.268663214444004,88.22196532033142,84.4510243342096,58.65070555174485,29.01780217354203,20.558833764239033,85.9445899963379,84.36152547200521,20.950000762939453,60.269917638764696 48164,2015-01-16,UNH,104.5,106.0,103.6500015258789,92.58406066894531,6045500.0,4.0,1.256545296854,92.71935265127811,86.59015967782344,63.03161233424938,142.594240859186,32.69423469916817,88.70779291788737,86.03725077311198,20.950000762939453,60.269917638764696 48165,2015-01-16,V,62.974998474121094,63.775001525878906,62.875,60.01105499267578,11137200.0,4.0,-0.03183319563622433,63.50394300278518,59.69093385878709,52.76003030990568,-166.95983088946173,14.538308540744621,61.48480733235677,59.40192063649496,20.950000762939453,60.269917638764696 48166,2015-01-16,VZ,47.130001068115234,48.029998779296875,47.119998931884766,31.326129913330078,18050200.0,4.0,-0.027577615154928736,31.184160953504986,29.968728679673724,51.94482198042151,80.00798764056594,2.8745252990359242,30.4638308207194,31.388372484842936,20.950000762939453,60.269917638764696 48167,2015-01-16,WBA,74.47000122070312,76.12000274658203,74.4000015258789,57.3883056640625,4881900.0,4.0,0.941903971188367,58.69768769823305,55.45469496167906,60.69703126962348,45.8635618147494,11.004140347345137,55.82156969706217,52.76624075571696,20.950000762939453,60.269917638764696 48168,2015-01-16,WMT,87.19999694824219,87.45999908447266,86.2300033569336,72.15518188476562,8408900.0,4.0,0.8674704596156886,75.02905069878763,69.92661717840964,56.46263265642947,31.249929456797247,13.39717487754258,71.55867462158203,69.1958381652832,20.950000762939453,60.269917638764696 48256,2015-01-20,AAPL,26.959999084472656,27.24250030517578,26.625,24.36199378967285,199599600.0,1.0,-0.21999543563748603,25.864113034984303,23.53121720335798,49.33930748409557,-84.0109271564721,16.81387993265546,24.769968477884927,24.907836151123046,19.889999389648438,56.262143010310574 48257,2015-01-20,AMGN,159.2100067138672,159.72999572753906,154.64999389648438,123.04531860351562,3664400.0,1.0,-1.3524574576494075,130.57667544898115,117.38846126976884,50.4826917580316,-64.40102483518402,2.593139717565035,125.78517786661784,125.60090243021646,19.889999389648438,56.262143010310574 48258,2015-01-20,AXP,86.45999908447266,87.72000122070312,86.41999816894531,76.47508239746094,6364100.0,1.0,-1.0799158623751168,84.52616153026837,74.69739117358905,44.61182856148136,-133.9703386082376,37.531042099567536,79.82374445597331,79.47252477010092,19.889999389648438,56.262143010310574 48259,2015-01-20,BA,131.4499969482422,132.0,129.4499969482422,114.76801300048828,3143700.0,1.0,0.5834090801342882,116.65729631242405,111.216018354324,54.30071355844704,52.724539857934374,5.468159733821146,112.6333221435547,112.22574195861816,19.889999389648438,56.262143010310574 48260,2015-01-20,CAT,84.41999816894531,84.5,83.19000244140625,65.87644958496094,5937300.0,1.0,-2.1515970474958834,74.84888443296514,64.15919051820673,34.72205884188911,-136.97870741512642,49.82528400890503,70.36041514078777,74.62934137980143,19.889999389648438,56.262143010310574 48261,2015-01-20,CRM,56.70000076293945,57.560001373291016,55.810001373291016,57.290000915527344,6521500.0,1.0,-0.5252350254693567,61.615401407030376,55.45659909650966,47.79470341612841,-39.59708292717989,12.168348332921848,57.784000142415366,59.482500076293945,19.889999389648438,56.262143010310574 48262,2015-01-20,CSCO,27.760000228881836,28.270000457763672,27.65999984741211,21.337928771972656,33684200.0,1.0,0.1786720839778546,21.68223658263077,20.54814805329452,59.95316048293932,58.69500233418824,17.482140893482647,20.88668702443441,20.18632116317749,19.889999389648438,56.262143010310574 48263,2015-01-20,CVX,104.55999755859375,106.58000183105469,103.80999755859375,73.22997283935547,10406800.0,1.0,-1.1549233657894717,80.40708401624589,70.06480242784592,44.46911287454717,-52.41540280107277,25.7046565807403,74.33205820719401,76.91688537597656,19.889999389648438,56.262143010310574 48264,2015-01-20,DIS,95.22000122070312,95.38999938964844,93.75,88.29894256591797,7940600.0,1.0,0.736627507890617,89.53566462880312,85.93077442759338,57.677991634808265,64.81617150157597,8.630507123412682,86.93882115681966,85.18519617716471,19.889999389648438,56.262143010310574 48265,2015-01-20,GS,177.57000732421875,178.3300018310547,174.22999572753906,148.85543823242188,3606600.0,1.0,-2.821162312537922,171.54415301301327,148.32594128630313,39.503995983049606,-183.37775622927046,43.884806885205826,160.55050760904948,160.13776575724285,19.889999389648438,56.262143010310574 48266,2015-01-20,HD,104.83999633789062,104.94999694824219,102.3499984741211,84.31620788574219,5331300.0,1.0,0.7235436934846575,86.91399581319328,82.21657822245126,55.80149068583749,43.64630014714853,7.643805324857153,83.47291920979818,81.33279469807943,19.889999389648438,56.262143010310574 48267,2015-01-20,HON,94.65052795410156,95.0986099243164,93.37300872802734,78.84191131591797,3987960.0,1.0,-0.027820706537710294,81.87163346139928,77.10418059499719,52.63174750417621,-17.986284217714655,9.23243152180543,78.99935836791992,77.94054069519044,19.889999389648438,56.262143010310574 48268,2015-01-20,IBM,149.8087921142578,150.4110870361328,147.25621032714844,102.15399932861328,8778869.0,1.0,-0.8061263668830208,106.64914937424919,100.02021250319223,43.32271398355919,-64.30597913864258,12.963027541662617,103.15070292154948,104.39044087727865,19.889999389648438,56.262143010310574 48269,2015-01-20,INTC,36.099998474121094,36.459999084472656,35.56999969482422,28.152408599853516,35929400.0,1.0,0.015631941240524583,29.426634332838674,27.632501676377636,51.68191563894252,-96.07371632078866,15.16569054980399,28.532559458414713,27.789442380269367,19.889999389648438,56.262143010310574 48270,2015-01-20,JNJ,101.55000305175781,102.05000305175781,100.26000213623047,79.92858123779297,20460000.0,1.0,-0.5955409649680377,84.47640146710042,80.53517537616129,43.21102720911703,-235.56052749949532,37.42664428455617,82.88745549519857,83.64801177978515,19.889999389648438,56.262143010310574 48271,2015-01-20,JPM,56.040000915527344,56.38999938964844,55.41999816894531,43.54924011230469,23477700.0,1.0,-0.9433752970832643,50.76441376350916,42.94763991691077,40.23934679301995,-166.23936321347853,43.543352667073755,46.992270406087236,46.94546648661296,19.889999389648438,56.262143010310574 48272,2015-01-20,KO,42.70000076293945,43.33000183105469,42.61000061035156,32.621131896972656,17047300.0,1.0,0.048895822645583564,32.84452314998684,31.64039906833591,53.664312997301984,73.14379877438546,8.914344265609726,32.017227999369304,32.104565143585205,19.889999389648438,56.262143010310574 48273,2015-01-20,MCD,91.63999938964844,91.87999725341797,90.2300033569336,72.54963684082031,6967300.0,1.0,-0.39606426039081555,76.37285480374787,72.51772213106658,44.06373710486322,-78.37964781076529,23.640523099179493,73.98306579589844,74.65767987569173,19.889999389648438,56.262143010310574 48274,2015-01-20,MMM,162.72000122070312,163.39999389648438,160.05999755859375,121.49190521240234,2091800.0,1.0,0.09488488362383407,126.77373048891258,117.99788282285499,55.475746977822766,-10.415575077984384,15.779991133418608,121.61119232177734,119.30542310078938,19.889999389648438,56.262143010310574 48275,2015-01-20,MRK,59.83778762817383,60.40076446533203,59.04580307006836,45.56890106201172,13734983.0,1.0,0.810966206033811,47.1388725295609,40.22734680027308,58.71850363523132,105.12629984923554,23.449294449172346,43.41052093505859,43.016349983215335,19.889999389648438,56.262143010310574 48276,2015-01-20,MSFT,46.29999923706055,46.650001525878906,45.56999969482422,40.21409606933594,36161900.0,1.0,-0.28250051401808207,42.13915280198068,39.156789504537876,48.70078521989066,-78.08372235366366,8.79039921334401,40.67441012064616,41.01911449432373,19.889999389648438,56.262143010310574 48277,2015-01-20,NKE,46.720001220703125,46.94499969482422,46.310001373291016,42.579280853271484,9403800.0,1.0,-0.2621901286822208,44.63282531875874,41.95306640487407,49.608717974770904,-114.40399692769066,10.39478509372431,43.477115376790366,43.364167086283366,19.889999389648438,56.262143010310574 48278,2015-01-20,PG,91.25,91.79000091552734,90.5,70.55582427978516,9869900.0,1.0,0.06151357664536761,72.59316064794021,68.58422353785082,56.11969981698489,13.344958849522214,12.371802737905261,70.34999872843424,69.34080429077149,19.889999389648438,56.262143010310574 48279,2015-01-20,TRV,106.91000366210938,107.2699966430664,104.93000030517578,86.44880676269531,2226800.0,1.0,0.2848358421647532,88.2158725990039,84.44813268053711,56.778263155390285,44.56966191678246,24.608590729955214,85.9796979268392,84.50799878438313,19.889999389648438,56.262143010310574 48280,2015-01-20,UNH,106.19999694824219,106.37999725341797,104.5,92.45275115966797,6526800.0,1.0,1.3449847969353783,93.11060819903167,86.49476594647615,62.70882298169332,143.95116975546327,34.47645905779894,88.88140080769857,86.27340393066406,19.889999389648438,56.262143010310574 48281,2015-01-20,V,64.05500030517578,64.92250061035156,63.564998626708984,60.4559440612793,14933200.0,1.0,-0.06582568347544537,63.46234887006558,59.56022765276157,54.037714019851514,-90.73269175919903,0.31590789487528537,61.45106887817383,59.5836581548055,19.889999389648438,56.262143010310574 48282,2015-01-20,VZ,48.13999938964844,48.25,47.709999084472656,31.450157165527344,16460300.0,1.0,0.034442593277372424,31.343248519760476,29.919313278335228,52.76770226976219,126.51416890208982,1.8170662588002044,30.463185437520345,31.393103504180907,19.889999389648438,56.262143010310574 48283,2015-01-20,WBA,76.08000183105469,76.48999786376953,75.30999755859375,57.40341567993164,2744500.0,1.0,0.9089569515626579,58.70500214630912,55.573435658866664,60.7309493652391,56.36726588348686,14.213113936437406,56.02662722269694,52.95316054026286,19.889999389648438,56.262143010310574 48284,2015-01-20,WMT,86.81999969482422,87.69999694824219,85.55000305175781,72.08865356445312,7853100.0,1.0,0.7454738970929498,75.02308297709044,69.99495291158144,56.25794875872546,21.04048243314699,5.371240984725016,71.612171681722,69.34943428039551,19.889999389648438,56.262143010310574 48285,2015-01-21,AAPL,27.237499237060547,27.764999389648438,27.0674991607666,24.5479793548584,194303600.0,2.0,-0.19442274046864583,25.82892323175509,23.516437142695594,50.36201010226389,-28.904903804879414,5.154364789366459,24.72926057179769,24.927154127756754,18.850000381469727,46.99012523722613 48286,2015-01-21,AMGN,155.3800048828125,158.27000427246094,155.3800048828125,122.87354278564453,2804900.0,2.0,-1.2324657908015269,128.59239479224718,118.3741709120985,50.312191558390204,-65.8345770119419,2.5931397175650273,125.47652435302734,125.74001235961914,18.850000381469727,46.99012523722613 48287,2015-01-21,AXP,87.55999755859375,87.72000122070312,86.7699966430664,76.83442687988281,7185700.0,2.0,-1.0766796726247634,84.40045438259904,74.38862261325056,45.45540085701483,-114.88029051853604,37.53104209956755,79.68620045979817,79.50628318786622,18.850000381469727,46.99012523722613 48288,2015-01-21,BA,130.8699951171875,132.8699951171875,130.57000732421875,115.80879211425781,2898000.0,2.0,0.6762819201312311,116.48822168326349,111.92560964608221,56.021287805716305,80.57795980063861,10.527547819945335,112.63915328979492,112.38737068176269,18.850000381469727,46.99012523722613 48289,2015-01-21,CAT,83.58999633789062,85.4000015258789,83.58999633789062,66.97476959228516,6613100.0,2.0,-2.0513344957945066,74.66823462505899,63.90096779803672,37.698030849722414,-111.27346228424099,40.93555605165303,70.03074162801107,74.45814984639486,18.850000381469727,46.99012523722613 48290,2015-01-21,CRM,56.9900016784668,58.54999923706055,56.84000015258789,57.709999084472656,3544900.0,2.0,-0.46698584997944437,61.4630748064539,55.393925544498245,48.69102361231973,-4.425114716670198,2.116433292799406,57.74600016276042,59.4796667098999,18.850000381469727,46.99012523722613 48291,2015-01-21,CSCO,28.059999465942383,28.190000534057617,27.700000762939453,21.163095474243164,29298500.0,2.0,0.1717482019577723,21.688007391173464,20.56211582354822,57.92750872835218,44.766308390337606,17.482140893482637,20.90006135304769,20.24245932896932,18.850000381469727,46.99012523722613 48292,2015-01-21,CVX,106.79000091552734,108.2699966430664,106.3499984741211,74.39237213134766,8271000.0,2.0,-0.9878702958032051,80.12429640815039,70.01951081230861,46.592228808655065,-8.919489784316434,14.922279137795707,74.26992797851562,76.83707338968912,18.850000381469727,46.99012523722613 48293,2015-01-21,DIS,94.37000274658203,94.73999786376953,93.81999969482422,87.76771545410156,7474700.0,2.0,0.6763453143867935,89.51087074655737,86.07486686330591,56.05551120840124,41.99369164052207,8.63050712341268,86.98811645507813,85.29834772745768,18.850000381469727,46.99012523722613 48294,2015-01-21,GS,174.5500030517578,178.38999938964844,172.82000732421875,150.1437225341797,3737000.0,2.0,-3.030130241328351,171.4915294349025,147.01146586539048,41.15719482238962,-163.1897593921326,46.624176073732485,160.03350118001302,160.10475489298503,18.850000381469727,46.99012523722613 48295,2015-01-21,HD,103.05000305175781,104.05999755859375,102.5,84.54484558105469,5899200.0,2.0,0.6858913753777642,86.89508504632275,82.36614618536672,56.18740196212367,34.302325208844145,7.643805324857149,83.5788065592448,81.4577454884847,18.850000381469727,46.99012523722613 48296,2015-01-21,HON,93.88783264160156,94.86980438232422,93.5732192993164,79.05697631835938,2627837.0,2.0,-0.0004189602827153749,81.74561814401113,77.07805510427988,53.15213826768948,-13.462986121045082,9.232431521805436,78.98767598470052,78.02248090108236,18.850000381469727,46.99012523722613 48297,2015-01-21,IBM,146.30018615722656,147.70555114746094,144.4263916015625,98.99077606201172,12444367.0,2.0,-1.0147473336972155,106.9687571204988,99.28274892198166,38.88057789258081,-135.52094086397446,25.061586314553224,102.90814641316732,104.29294509887696,18.850000381469727,46.99012523722613 48298,2015-01-21,INTC,35.849998474121094,36.68000030517578,35.77000045776367,28.456632614135742,27442600.0,2.0,0.020877638911738217,29.42854561664009,27.639170981870652,53.36324243878649,-50.28294152894536,9.758212401028711,28.501616859436034,27.841484832763673,18.850000381469727,46.99012523722613 48299,2015-01-21,JNJ,100.55999755859375,102.0999984741211,100.4000015258789,80.40991973876953,11702900.0,2.0,-0.6777775325323745,84.50449402581785,80.21905867803957,44.46389083116227,-201.31132504600058,36.79035983389829,82.71358871459961,83.64714495340984,18.850000381469727,46.99012523722613 48300,2015-01-21,JPM,55.45000076293945,56.41999816894531,55.189998626708984,43.68994140625,21842400.0,2.0,-1.005241309395771,50.740790746738305,42.53005237765134,40.77904326633522,-149.94125725485458,44.766783757365346,46.825264104207356,46.92202936808268,18.850000381469727,46.99012523722613 48301,2015-01-21,KO,42.88999938964844,43.43000030517578,42.7599983215332,32.77229690551758,10720600.0,2.0,0.08560785981686081,32.88665165767673,31.704841567420925,54.62945451126557,92.66690959876286,10.854974899567026,32.01294549306234,32.139590962727866,18.850000381469727,46.99012523722613 48302,2015-01-21,MCD,90.16000366210938,90.45999908447266,89.54000091552734,72.18211364746094,8682200.0,2.0,-0.4917861553676488,76.50687538355793,72.15358833104169,43.05370428111563,-108.17226358602801,29.03948858869507,73.82406361897786,74.65924580891927,18.850000381469727,46.99012523722613 48303,2015-01-21,MMM,161.66000366210938,163.3699951171875,161.02000427246094,121.94205474853516,1597700.0,2.0,0.1484078182665769,126.58720457789381,117.96384370091478,56.216443701024915,2.8804306527426586,15.77999113341861,121.61794535319011,119.53379770914714,18.850000381469727,46.99012523722613 48304,2015-01-21,MRK,59.56106948852539,59.904579162597656,59.23664093017578,45.24137878417969,9517307.0,2.0,0.7876573064760635,47.29763628572146,40.256361135543195,57.30407664847362,92.80568909168503,23.449294449172342,43.437967936197914,43.08858477274577,18.850000381469727,46.99012523722613 48305,2015-01-21,MSFT,45.939998626708984,46.13999938964844,45.47999954223633,39.80666732788086,39081100.0,2.0,-0.2979727667939258,42.07421944163655,39.070885920301926,47.12840404455486,-104.85562955891835,10.190574520848983,40.60217094421387,41.036194292704266,18.850000381469727,46.99012523722613 48306,2015-01-21,NKE,46.55500030517578,47.064998626708984,46.505001068115234,42.533790588378906,5854000.0,2.0,-0.2766283370099245,44.64391077350449,41.88148519207168,49.41491960349019,-96.69550379750439,8.207290176572156,43.39319101969401,43.38993549346924,18.850000381469727,46.99012523722613 48307,2015-01-21,PG,90.4000015258789,91.19000244140625,89.62999725341797,70.6991958618164,6974500.0,2.0,0.10071083730989017,72.5458623522301,68.57931922735975,56.63062075973438,-21.542833062119865,0.3558459140639322,70.37566884358723,69.44584147135417,18.850000381469727,46.99012523722613 48308,2015-01-21,TRV,105.47000122070312,106.04000091552734,104.58999633789062,85.77088165283203,2517800.0,2.0,0.24018121589232067,88.20204847476695,84.40151597835803,54.638644593193476,-8.512465784032191,20.7511552305061,85.98949991861979,84.62705879211425,18.850000381469727,46.99012523722613 48309,2015-01-21,UNH,106.5199966430664,109.44999694824219,105.62000274658203,95.69148254394531,8293700.0,2.0,1.6573078798254244,94.32831631715119,85.87490939085662,67.01839882643053,212.3711796905114,46.67167790765222,89.14370880126953,86.55060106913248,18.850000381469727,46.99012523722613 48310,2015-01-21,V,64.04000091552734,64.90750122070312,63.625,60.55950164794922,9784000.0,2.0,-0.08344682021370176,63.45579477237952,59.46344617915857,54.3351198735984,-79.77009107786373,0.3159078948752809,61.40344263712565,59.75396550496419,18.850000381469727,46.99012523722613 48311,2015-01-21,VZ,47.88999938964844,48.400001525878906,47.61000061035156,31.495851516723633,24880200.0,2.0,0.08628654991346707,31.48401423605818,29.894723785792408,53.073954371472986,135.7012629892688,4.975573601876803,30.467719014485677,31.399563852945963,18.850000381469727,46.99012523722613 48312,2015-01-21,WBA,75.5199966430664,76.44999694824219,75.05999755859375,57.05618667602539,2549400.0,2.0,0.8450860959709203,58.52749725654079,55.929076229787334,59.51007511622021,45.711882618670884,11.31407444337042,56.202497990926105,53.127158101399736,18.850000381469727,46.99012523722613 48313,2015-01-21,WMT,86.0999984741211,86.91000366210938,85.70999908447266,72.04708099365234,8173800.0,2.0,0.6380807852281407,74.9677042548183,70.17340292291607,56.12642218917744,7.75566962308938,5.371240984725012,71.68202362060546,69.4993049621582,18.850000381469727,46.99012523722613 48314,2015-01-22,AAPL,27.565000534057617,28.11750030517578,27.43000030517578,25.186607360839844,215185600.0,3.0,-0.12122682508179139,25.81008095735627,23.523179769572444,53.6833074778696,36.16689085472361,1.9066029592427023,24.72926057179769,24.955665651957194,16.399999618530273,177.89501075774467 48315,2015-01-22,AMGN,158.1699981689453,159.77999877929688,154.11000061035156,124.5833740234375,3783100.0,3.0,-0.9880132375121491,127.87162490784351,118.70769409240063,51.98212738594094,-50.616569837311445,8.461140179061985,125.1624043782552,125.90748901367188,16.399999618530273,177.89501075774467 48316,2015-01-22,AXP,84.5,86.12000274658203,83.5,73.94229125976562,16390100.0,3.0,-1.2925860159052007,84.42706087150758,73.57541105232055,40.34007910022616,-174.75600662427712,50.43299871485747,79.42574640909831,79.4803337097168,16.399999618530273,177.89501075774467 48317,2015-01-22,BA,133.3800048828125,136.2100067138672,133.0500030517578,118.63380432128906,4971300.0,3.0,0.9666957238791127,117.35823234254524,111.70456596678095,60.22610517604548,150.19788895945354,26.640377748528632,112.79541880289713,112.59303970336914,16.399999618530273,177.89501075774467 48318,2015-01-22,CAT,86.05000305175781,87.36000061035156,85.43000030517578,68.11234283447266,5567800.0,3.0,-1.8586575998335206,74.36650698753205,63.83011242775115,40.599552657608,-67.31800944929172,23.831095041213835,69.83054784138997,74.30371322631837,16.399999618530273,177.89501075774467 48319,2015-01-22,CRM,57.90999984741211,58.459999084472656,57.16999816894531,58.0,5481500.0,3.0,-0.3928932793401003,61.29851759517751,55.37248269473948,49.3126414993262,1.952860808430008,2.1164332927993983,57.79900016784668,59.4535000483195,16.399999618530273,177.89501075774467 48320,2015-01-22,CSCO,27.549999237060547,28.510000228881836,27.219999313354492,21.664806365966797,49494700.0,3.0,0.20438878487773593,21.751330328121544,20.534728860721227,61.762744376484115,59.10793659668411,3.3658107297076114,20.93695437113444,20.304316997528076,16.399999618530273,177.89501075774467 48321,2015-01-22,CVX,108.76000213623047,109.12000274658203,106.98999786376953,74.91507720947266,7471100.0,3.0,-0.8040332085754613,79.93047821836241,69.999422141745,47.52550883974989,6.641168413307028,9.856020066548133,74.3185323079427,76.76915334065755,16.399999618530273,177.89501075774467 48322,2015-01-22,DIS,94.58000183105469,95.38999938964844,94.01000213623047,88.68107604980469,7014200.0,3.0,0.6942687109924606,89.60047793172251,86.07380032755484,58.14941244096158,69.68231686095707,15.200678784214022,87.06663004557292,85.41721204121907,16.399999618530273,177.89501075774467 48323,2015-01-22,GS,178.80999755859375,182.58999633789062,177.25,154.2882080078125,6228200.0,3.0,-2.828705928480332,170.86542932702017,146.58659398840953,46.06255537049012,-98.90527822680633,26.898821300505087,159.62159067789713,160.09449259440103,16.399999618530273,177.89501075774467 48324,2015-01-22,HD,104.37999725341797,106.30999755859375,103.54000091552734,86.61909484863281,5804100.0,3.0,0.8140424480594817,87.16687425970201,82.30422864557141,59.50566271938406,96.01036017039765,21.429686028722593,83.73233210245768,81.61469357808431,16.399999618530273,177.89501075774467 48325,2015-01-22,HON,95.0986099243164,95.2892837524414,93.55415344238281,79.16848754882812,4643006.0,3.0,0.02994990158160249,81.60441237771937,77.07429016744663,53.42658145527912,-4.339188181938542,4.686676973386301,79.00466868082682,78.09149068196615,16.399999618530273,177.89501075774467 48326,2015-01-22,IBM,145.2581329345703,148.87188720703125,145.08604431152344,101.13863372802734,6401625.0,3.0,-0.9952936638700862,106.75452343102027,99.10320361976098,42.98687138212333,-92.57886250289883,17.84440504149775,102.7677744547526,104.23232485453288,16.399999618530273,177.89501075774467 48327,2015-01-22,INTC,36.560001373291016,37.0,36.13999938964844,28.792068481445312,31809900.0,3.0,0.05150801095904711,29.395610575476862,27.648705334862495,55.1435955574687,17.421829152534663,2.2903791022818436,28.494076538085938,27.89278885523478,16.399999618530273,177.89501075774467 48328,2015-01-22,JNJ,102.38999938964844,103.83000183105469,101.56999969482422,81.8776626586914,9036600.0,3.0,-0.6173990259575817,84.20589222578596,80.28250956864764,48.07731992633077,-103.265143713891,16.78887475774396,82.58838475545248,83.66420682271321,16.399999618530273,177.89501075774467 48329,2015-01-22,JPM,56.380001068115234,57.72999954223633,55.959999084472656,45.01884078979492,31423500.0,3.0,-0.9362470228120046,50.58526240943229,42.37648342491829,45.58083564816407,-99.37393190331991,27.892752878907164,46.703331247965494,46.9119379679362,16.399999618530273,177.89501075774467 48330,2015-01-22,KO,43.369998931884766,43.83000183105469,43.06999969482422,33.08974075317383,14709100.0,3.0,0.13871841969494625,33.02229970550702,31.677277244566223,56.59357578158072,134.93253022950057,18.298126736105665,32.02906970977783,32.17778081893921,16.399999618530273,177.89501075774467 48331,2015-01-22,MCD,90.62000274658203,90.97000122070312,89.83999633789062,72.62154388427734,7536400.0,3.0,-0.526123277493852,76.4890209387132,71.93174016968524,44.62372836641391,-81.38838377118734,22.21221530699235,73.77825393676758,74.65955543518066,16.399999618530273,177.89501075774467 48332,2015-01-22,MMM,163.25999450683594,165.99000549316406,162.1300048828125,124.45531463623047,2225800.0,3.0,0.3891384524807222,126.39550624311455,118.05201344072334,60.05453347387854,58.60874488367391,27.311673870680654,121.7419827779134,119.76003189086914,16.399999618530273,177.89501075774467 48333,2015-01-22,MRK,59.40839767456055,59.83778762817383,58.711830139160156,45.55433654785156,8902131.0,3.0,0.785384488181279,47.490865614114455,40.327330491842574,58.29705642956222,86.89665611722658,14.588062941442395,43.46645596822103,43.15423692067464,16.399999618530273,177.89501075774467 48334,2015-01-22,MSFT,46.380001068115234,47.13999938964844,46.08000183105469,40.855594635009766,35898000.0,3.0,-0.22302408829411746,41.96650847190766,39.10491448646637,51.31476018688295,-10.288988307424997,6.802321641225083,40.585700861612956,41.05481955210368,16.399999618530273,177.89501075774467 48335,2015-01-22,NKE,47.17499923706055,48.05500030517578,46.779998779296875,43.59815979003906,6952400.0,3.0,-0.19988091904866678,44.64012421615036,41.88163367264358,53.784841329192304,-12.075859523998398,7.889203345040746,43.369086201985674,43.429437001546226,16.399999618530273,177.89501075774467 48336,2015-01-22,PG,91.04000091552734,91.69000244140625,89.87000274658203,71.3927001953125,7211200.0,3.0,0.18559552298337678,72.50700293634254,68.59277275945824,59.01833875536706,13.406448018012975,6.498189524798789,70.41465504964192,69.53754857381185,16.399999618530273,177.89501075774467 48337,2015-01-22,TRV,106.5,108.23999786376953,105.23999786376953,88.35192108154297,3486800.0,3.0,0.4083531729162928,88.47827429594042,84.27721200166701,60.50105155159761,110.69959061087421,34.72721161285284,86.05293706258138,84.77613525390625,16.399999618530273,177.89501075774467 48338,2015-01-22,UNH,109.75,114.12000274658203,109.33000183105469,99.65676879882812,8055200.0,3.0,2.1994378838487023,96.586551863087,84.562911027538,71.22952573612974,307.6538952762297,59.06154113840342,89.55015538533529,86.879642868042,16.399999618530273,177.89501075774467 48339,2015-01-22,V,63.86249923706055,64.75,63.342498779296875,60.634830474853516,11566000.0,3.0,-0.09029245602237523,63.37930360897801,59.384348048126476,54.55639023925607,-83.03387870975438,3.2151256686311123,61.36028887430827,59.92866064707438,16.399999618530273,177.89501075774467 48340,2015-01-22,VZ,48.119998931884766,48.47999954223633,46.90999984741211,31.20210838317871,38451100.0,3.0,0.10248921126963495,31.543571730320892,29.890357522303617,50.880058206914896,105.55072866091494,9.541002318290088,30.45622501373291,31.395214653015138,16.399999618530273,177.89501075774467 48341,2015-01-22,WBA,75.97000122070312,76.20999908447266,75.12999725341797,57.380741119384766,3560200.0,3.0,0.8113045995106773,58.472062291111456,56.11660157302428,60.28211859629844,44.59031319441944,11.314074443370412,56.4110767364502,53.2993049621582,16.399999618530273,177.89501075774467 48342,2015-01-22,WMT,87.2300033569336,88.4000015258789,86.86000061035156,73.42748260498047,7123800.0,3.0,0.6567868143262956,75.05015664138233,70.25061163864697,59.38784752577888,68.72587159158192,19.616328229126633,71.79483947753906,69.67039076487224,16.399999618530273,177.89501075774467 48343,2015-01-23,AAPL,28.075000762939453,28.4375,27.88249969482422,25.316574096679688,185859200.0,4.0,-0.05213037882758442,25.825818254920605,23.51730193856084,54.32668169106154,78.40757213261496,7.907474335761432,24.72074540456136,24.986752319335938,16.65999984741211,90.37200024613779 48344,2015-01-23,AMGN,159.8000030517578,160.00999450683594,158.25,124.77073669433594,2249400.0,4.0,-0.7702848617577587,128.00536500732758,118.75274427611969,52.16437191487988,-16.520938336458556,9.350290334851241,124.9130859375,126.06590385437012,16.65999984741211,90.37200024613779 48345,2015-01-23,AXP,84.43000030517578,85.31999969482422,83.95999908447266,73.73196411132812,7366100.0,4.0,-1.4637913164600462,84.306749421548,72.87060806136216,40.001419954470535,-161.13110998766481,50.43299871485748,79.16410725911459,79.44752922058106,16.65999984741211,90.37200024613779 48346,2015-01-23,BA,135.57000732421875,135.77999877929688,134.60000610351562,117.74169921875,3828300.0,4.0,1.1120463514120473,117.87137138816517,111.59287955787975,58.401994194581114,140.06425794842104,26.640377748528632,112.9400235493978,112.7855795542399,16.65999984741211,90.37200024613779 48347,2015-01-23,CAT,86.79000091552734,87.0,85.19999694824219,67.1630859375,5027500.0,4.0,-1.7622428315333138,73.85807406919318,63.77921459657829,39.03043639778194,-74.54730580881673,24.97330680194092,69.59352518717448,74.14512748718262,16.65999984741211,90.37200024613779 48348,2015-01-23,CRM,58.0,59.04999923706055,57.779998779296875,58.619998931884766,3887300.0,4.0,-0.28090752396701646,61.029506498153324,55.45349368495215,50.635340801578394,24.465638001201047,3.757010884626376,57.881666819254555,59.445333353678386,16.65999984741211,90.37200024613779 48349,2015-01-23,CSCO,28.360000610351562,28.5,28.139999389648438,21.444355010986328,21802500.0,4.0,0.21004681115701374,21.76673567046236,20.530949189767135,59.305375331325315,90.43320722522812,3.3658107297076127,20.961717224121095,20.36275208791097,16.65999984741211,90.37200024613779 48350,2015-01-23,CVX,108.22000122070312,108.75,106.7300033569336,73.49134826660156,7984400.0,4.0,-0.7644123498246245,79.45522102740085,69.9863423881265,45.295256058562586,-9.866255088355436,11.136905889574878,74.31486460367839,76.68761355082194,16.65999984741211,90.37200024613779 48351,2015-01-23,DIS,94.91999816894531,95.52999877929688,94.43000030517578,88.28031158447266,4664700.0,4.0,0.668429549149991,89.60330666397022,86.0737685313423,56.918366123915135,68.85970654771418,16.581737378046533,87.15816752115886,85.53185119628907,16.65999984741211,90.37200024613779 48352,2015-01-23,GS,181.42999267578125,182.97999572753906,180.4199981689453,152.9745330810547,3123800.0,4.0,-2.7434534732156237,170.02297538174406,146.1568753872989,44.83694033482172,-82.72040013414195,25.226597245328158,159.15826365152995,160.05445048014323,16.65999984741211,90.37200024613779 48353,2015-01-23,HD,106.20999908447266,106.4800033569336,105.30999755859375,86.04745483398438,4072300.0,4.0,0.8595679602676825,87.30238341076972,82.30019685046074,58.24796239022513,108.4494548693414,22.365667434181713,83.88830642700195,81.75561230977377,16.65999984741211,90.37200024613779 48354,2015-01-23,HON,96.29032135009766,99.07415771484375,95.81363677978516,81.64573669433594,6170115.0,4.0,0.2510171764550506,81.70415928678763,77.01596171540963,58.952715881184304,134.65568593748932,25.29759336454224,79.08910242716472,78.21499226888021,16.65999984741211,90.37200024613779 48355,2015-01-23,IBM,148.2122344970703,150.66921997070312,148.07839965820312,101.45106506347656,5057201.0,4.0,-0.9437865093102147,106.38429768939787,99.0588244114322,43.55749451636204,-41.70012549360318,7.614255758316036,102.61330108642578,104.17917429606119,16.65999984741211,90.37200024613779 48356,2015-01-23,INTC,36.959999084472656,37.029998779296875,36.380001068115234,28.433237075805664,27427100.0,4.0,0.04629445230167306,29.29779253777919,27.670078937440532,52.90844390716925,12.475922820289435,1.5976570757284827,28.482635815938313,27.93785394032796,16.65999984741211,90.37200024613779 48357,2015-01-23,JNJ,102.94000244140625,102.97000122070312,101.94000244140625,80.64664459228516,10126000.0,4.0,-0.6612589132723201,84.2494223786476,80.0748451994774,45.50827247340973,-127.49356680933995,16.78887475774395,82.43450775146485,83.64846916198731,16.65999984741211,90.37200024613779 48358,2015-01-23,JPM,57.720001220703125,57.869998931884766,56.65999984741211,44.3074951171875,15458300.0,4.0,-0.9282677120747564,50.364842959827456,42.174727276378604,43.622227106523745,-90.89981183400326,26.2121344851242,46.56338284810384,46.89128538767497,16.65999984741211,90.37200024613779 48359,2015-01-23,KO,43.599998474121094,43.75,43.18000030517578,32.734500885009766,12357700.0,4.0,0.15041019741317996,33.05495251909555,31.670322520577304,53.89271378649039,112.90848347232686,18.298126736105665,32.06106611887614,32.213427766164145,16.65999984741211,90.37200024613779 48360,2015-01-23,MCD,90.91999816894531,91.63999938964844,89.43000030517578,71.55889129638672,11496000.0,4.0,-0.6317998812991874,76.53109806086454,71.51732646916477,41.74457063266533,-89.5179538203237,13.759836912410439,73.73031463623047,74.63766644795736,16.65999984741211,90.37200024613779 48361,2015-01-23,MMM,165.75,165.97999572753906,163.91000366210938,123.05239868164062,2245600.0,4.0,0.4613969250461025,126.0724658219516,118.16123855426912,57.161044943094296,57.6349614090074,27.311673870680647,121.82175750732422,119.95082054138183,16.65999984741211,90.37200024613779 48362,2015-01-23,MRK,59.59923553466797,60.114505767822266,59.5515251159668,45.48155212402344,6528097.0,4.0,0.7688473746457234,47.58102979313704,40.621455482131516,57.97267698486935,92.20641146087694,17.90928620863622,43.53754552205404,43.23264166514079,16.65999984741211,90.37200024613779 48363,2015-01-23,MSFT,47.36000061035156,47.38999938964844,46.79999923706055,40.898929595947266,26211600.0,4.0,-0.15830510867339598,41.74987137907398,39.21145865327465,51.478955278253096,27.86702876554816,10.491184182267833,40.57385368347168,41.0773255666097,16.65999984741211,90.37200024613779 48364,2015-01-23,NKE,48.06999969482422,48.375,47.82500076293945,43.73916244506836,6781000.0,4.0,-0.12622525535531537,44.650143815813045,41.88025588816645,54.32557393732453,43.80106068751188,12.392133308835065,43.3601131439209,43.465694681803384,16.65999984741211,90.37200024613779 48365,2015-01-23,PG,91.16999816894531,91.19000244140625,89.94999694824219,70.19268035888672,6745700.0,4.0,0.15425749178209003,72.25484499728141,68.6461346169764,53.72378977593765,-27.935718686916804,6.49818952479879,70.41493047078451,69.59906832377116,16.65999984741211,90.37200024613779 48366,2015-01-23,TRV,107.98999786376953,108.13999938964844,106.93000030517578,87.39629364013672,1885300.0,4.0,0.4592258428039173,88.48439935970346,84.2751747674938,57.647487945032594,115.9553696001703,34.727211612852834,86.10684509277344,84.89384676615397,16.65999984741211,90.37200024613779 48367,2015-01-23,UNH,113.63999938964844,114.31999969482422,112.0,98.03739166259766,5256000.0,4.0,2.469937712214957,97.84020253574624,84.1101903780721,67.58394398340751,279.69247071273077,59.49238009367447,89.87052739461264,87.17457288106283,16.65999984741211,90.37200024613779 48368,2015-01-23,V,64.62999725341797,65.1624984741211,64.54499816894531,60.7972412109375,6166800.0,4.0,-0.08167102984842955,63.24882979298199,59.35075821971332,55.04226256745325,-33.2820144930341,2.1603000324602677,61.31438865661621,60.10633659362793,16.65999984741211,90.37200024613779 48369,2015-01-23,VZ,47.849998474121094,47.93000030517578,46.97999954223633,30.777809143066406,24317800.0,4.0,0.0801684030209806,31.545089997669248,29.891278944591495,47.920135008784065,57.203310352855176,9.54100231829009,30.473166338602702,31.37680508295695,16.65999984741211,90.37200024613779 48370,2015-01-23,WBA,75.94999694824219,75.94999694824219,75.19999694824219,57.05618667602539,3265500.0,4.0,0.7497015956967985,58.421543544038215,56.09767947842272,59.1160517014101,32.253474685859466,11.314074443370409,56.58719940185547,53.46028461456299,16.65999984741211,90.37200024613779 48371,2015-01-23,WMT,88.41999816894531,89.26000213623047,87.88999938964844,73.60211181640625,7565800.0,4.0,0.6778883204932669,75.1464419128004,70.30816624149647,59.77913012976838,97.76835859293502,26.447802412849764,71.93204803466797,69.84149316151937,16.65999984741211,90.37200024613779 48430,2015-01-26,AAPL,28.434999465942383,28.59000015258789,28.200000762939453,25.34346580505371,222460000.0,0.0,0.0047442994336392985,25.862001916320043,23.50554321154861,54.462078600904924,100.16176377930735,10.690744862570698,24.729335212707518,25.012225977579753,15.520000457763672,23.166084644676243 48431,2015-01-26,AMGN,159.6199951171875,161.47999572753906,157.6699981689453,124.70824432373047,3149600.0,0.0,-0.5959069232890073,127.91104757554022,118.77366845839533,52.09614992215617,-6.473829109083088,14.991760005942345,124.7657854715983,126.10674095153809,15.520000457763672,23.166084644676243 48432,2015-01-26,AXP,83.77999877929688,84.30000305175781,83.12000274658203,73.00454711914062,6632800.0,0.0,-1.6392727072520614,84.09560924150983,72.16117176434955,38.83498488524778,-166.34061596565107,53.266215126540985,78.89598846435547,79.3825028737386,15.520000457763672,23.166084644676243 48433,2015-01-26,BA,135.0,135.25,133.52999877929688,117.26066589355469,3900500.0,0.0,1.1748791265130336,118.19291675654958,111.51885387333323,57.431706335218806,116.91552655569576,18.807987976569013,113.21494750976562,112.948508199056,15.520000457763672,23.166084644676243 48434,2015-01-26,CAT,85.36000061035156,86.26000213623047,84.9000015258789,67.4925765991211,8140500.0,0.0,-1.6403375006669876,73.22671651016884,63.86707239974328,39.864970349157126,-75.3594776585139,26.50984107293696,69.43051554361979,73.95805435180664,15.520000457763672,23.166084644676243 48435,2015-01-26,CRM,58.529998779296875,59.97999954223633,58.400001525878906,59.779998779296875,4753200.0,0.0,-0.09743257083025014,60.92505594661239,55.502943931317304,53.0087296562796,60.95765753009118,12.260319111568373,58.03033345540364,59.41616668701172,15.520000457763672,23.166084644676243 48436,2015-01-26,CSCO,28.219999313354492,28.229999542236328,27.700000762939453,21.26191520690918,18370100.0,0.0,0.19753243927101138,21.755574339545586,20.531717568718573,57.351840151974876,40.373372325728866,8.189425400691306,20.994240061442056,20.41424576441447,15.520000457763672,23.166084644676243 48437,2015-01-26,CVX,107.22000122070312,109.3499984741211,106.31999969482422,74.88758087158203,7670500.0,0.0,-0.6132787358781115,79.03395464839463,70.0919089990663,47.78129064393697,0.28820448319777914,7.373170045884228,74.40702997843424,76.60537897745768,15.520000457763672,23.166084644676243 48438,2015-01-26,DIS,94.44999694824219,95.0,93.93000030517578,88.5133285522461,5446900.0,0.0,0.6591560089630235,89.65357259151905,86.07476374270946,57.46005212508175,51.9391421728568,9.757391001467546,87.29765930175782,85.62767283121745,15.520000457763672,23.166084644676243 48439,2015-01-26,GS,178.72000122070312,180.99000549316406,178.05999755859375,152.9152069091797,2736500.0,0.0,-2.6501283841040504,168.96532742863806,145.9033630620846,44.78127508278009,-94.38848032246145,31.09972835994875,158.83110809326172,159.97948506673177,15.520000457763672,23.166084644676243 48440,2015-01-26,HD,105.36000061035156,106.5,105.05999755859375,86.85590362548828,4192300.0,0.0,0.9499320918297798,87.57603599289992,82.25519493361377,59.5003067478208,111.22887708870175,20.116349591829152,84.09028396606445,81.89483439127604,15.520000457763672,23.166084644676243 48441,2015-01-26,HON,97.64410400390625,97.71084594726562,96.53820037841797,81.15983581542969,3461302.0,0.0,0.3825961145604708,81.69218964979835,77.02235350205713,57.56673829906134,106.16628259302344,25.29759336454224,79.20566380818686,78.31098492940266,15.520000457763672,23.166084644676243 48442,2015-01-26,IBM,151.30018615722656,152.44741821289062,148.91969299316406,101.7699966430664,8250953.0,0.0,-0.8672346638124395,106.01486607088248,99.0728818844398,44.147805600007324,-10.348435165259605,1.434966561326564,102.52326482137045,104.11270052591959,15.520000457763672,23.166084644676243 48443,2015-01-26,INTC,36.189998626708984,36.29999923706055,35.56999969482422,27.933992385864258,30906800.0,0.0,0.0018563960100976828,29.194574433640263,27.646147078200556,49.99196787587648,-109.96291325584569,17.68700617944761,28.46677449544271,27.967623456319174,15.520000457763672,23.166084644676243 48444,2015-01-26,JNJ,101.80000305175781,102.44999694824219,101.20999908447266,80.6939926147461,8962800.0,0.0,-0.6843093085132352,84.24875091105625,79.89165512532071,45.623883893463585,-139.046619452738,22.269186535792603,82.32981923421224,83.62411270141601,15.520000457763672,23.166084644676243 48445,2015-01-26,JPM,56.40999984741211,56.9900016784668,56.20000076293945,44.37785339355469,12577700.0,0.0,-0.9058249398829474,50.095436041699195,42.028994423999045,43.86901609088246,-98.08740660713936,29.467551708863578,46.47160555521647,46.85898939768473,15.520000457763672,23.166084644676243 48446,2015-01-26,KO,43.18000030517578,43.22999954223633,42.83000183105469,32.50019454956055,11151900.0,0.0,0.13916524211484216,33.05878711828714,31.67102321496481,52.19316179898866,62.73472906231769,9.183310448669998,32.096337699890135,32.24767173131307,15.520000457763672,23.166084644676243 48447,2015-01-26,MCD,89.38999938964844,90.69999694824219,89.29000091552734,72.44575500488281,7753300.0,0.0,-0.6366479801122154,76.45791373227549,71.33802132631827,44.818419940045814,-92.0994171858922,15.071832250366496,73.7481575012207,74.62277081807454,15.520000457763672,23.166084644676243 48448,2015-01-26,MMM,163.6199951171875,164.27999877929688,161.8000030517578,123.21743774414062,3556300.0,0.0,0.5259171130953746,125.72706358549931,118.3025781381335,57.41076541858412,20.62730779289748,13.065027136199161,121.97180430094402,120.12570457458496,15.520000457763672,23.166084644676243 48449,2015-01-26,MRK,59.713741302490234,60.095420837402344,59.274810791015625,45.721736907958984,7036901.0,0.0,0.7662891929629154,47.67365829487349,40.91893966655229,58.75610070408719,84.28751161586523,13.203865432063722,43.61736323038737,43.32227293650309,15.520000457763672,23.166084644676243 48450,2015-01-26,MSFT,47.0,47.130001068115234,46.2400016784668,40.751564025878906,42525500.0,0.0,-0.11755096659796749,41.56616799697922,39.29720633163406,50.875352591704846,-6.398189140118497,0.9258607101826376,40.57703196207682,41.08904838562012,15.520000457763672,23.166084644676243 48451,2015-01-26,NKE,48.0,48.23500061035156,47.775001525878906,43.82558059692383,4964000.0,0.0,-0.060185606383676316,44.65377174448973,41.87935699391359,54.66190141836329,43.364779400028915,11.48187130856556,43.34449602762858,43.497269757588704,15.520000457763672,23.166084644676243 48452,2015-01-26,PG,89.94999694824219,89.94999694824219,88.73999786376953,69.80308532714844,9371700.0,0.0,0.09686817714917595,71.9932061097723,68.68162680648746,52.15246811483388,-95.9560088754833,9.011747564194819,70.42053095499675,69.64738883972169,15.520000457763672,23.166084644676243 48453,2015-01-26,TRV,106.91000366210938,107.23999786376953,106.41000366210938,87.45345306396484,1806400.0,0.0,0.49840973088103624,88.5249383646497,84.26322157797725,57.77073049917714,81.02062916661843,28.601674427489982,86.18335037231445,85.00086517333985,15.520000457763672,23.166084644676243 48454,2015-01-26,UNH,112.0,112.0,110.76000213623047,97.69602966308594,4203400.0,0.0,2.626489182202235,98.83206864446687,83.89999922662689,66.83797545936855,211.26433430373456,49.09312220646367,90.23583399454752,87.45640118916829,15.520000457763672,23.166084644676243 48455,2015-01-26,V,64.23500061035156,64.32250213623047,63.45000076293945,60.38298034667969,8552400.0,0.0,-0.10703207794526293,62.98528623334729,59.353027060109746,53.532024406019445,-89.19944415803266,10.993353441177959,61.27366752624512,60.264187049865725,15.520000457763672,23.166084644676243 48456,2015-01-26,VZ,46.97999954223633,47.099998474121094,46.4900016784668,30.653779983520508,15064400.0,0.0,0.05187292624676232,31.54041519297372,29.885990522968658,47.09171204986269,-16.04019095502791,18.550254249495765,30.50188668568929,31.350521977742513,15.520000457763672,23.166084644676243 48457,2015-01-26,WBA,75.76000213623047,76.0999984741211,75.37999725341797,57.24489212036133,2650400.0,0.0,0.7079469518500829,58.35398810022819,56.10258462316048,59.58625340723534,36.39229829656568,12.93377462911687,56.78068250020345,53.617024421691895,15.520000457763672,23.166084644676243 48458,2015-01-26,WMT,88.30999755859375,89.16000366210938,88.12000274658203,73.70191955566406,4666700.0,0.0,0.6946574874823455,75.24016675689155,70.39738664887015,60.006948977896315,96.5794739330856,26.447802412849775,72.0886604309082,70.01756636301677,15.520000457763672,23.166084644676243 48459,2015-01-27,AAPL,28.104999542236328,28.1200008392334,27.25749969482422,24.45611000061035,382274800.0,1.0,-0.02153605156439653,25.73907970068306,23.519786800171435,49.45735882645187,-5.194824889079653,7.732108733504956,24.710811360677084,25.020679314931233,17.219999313354492,198.47426386956914 48460,2015-01-27,AMGN,158.52999877929688,160.74000549316406,158.27999877929688,124.05245971679688,2876300.0,1.0,-0.5048083712151623,127.28609610973086,119.04182137073789,51.36687539821421,-7.513852573347096,14.99176000594235,124.57866795857747,126.11474100748698,17.219999313354492,198.47426386956914 48461,2015-01-27,AXP,82.5,83.27999877929688,82.08000183105469,72.21578979492188,6329500.0,1.0,-1.8209977691236077,83.7876876390751,71.4512886487667,37.60496105995829,-171.31401237187328,56.552969340682104,78.59050928751627,79.2995241800944,17.219999313354492,198.47426386956914 48462,2015-01-27,BA,132.39999389648438,132.99000549316406,130.74000549316406,115.87001037597656,5243900.0,1.0,1.099782665414807,118.25921992612253,111.52689457583061,54.713186030350585,60.21025818875909,1.338620310619973,113.48054122924805,113.09594027201335,17.219999313354492,198.47426386956914 48463,2015-01-27,CAT,79.73999786376953,81.3499984741211,79.0999984741211,62.64421463012695,27489500.0,1.0,-1.9128982389602385,72.83262357484682,63.193144323712744,32.99107949638635,-186.14997494556067,48.364786031510434,69.11445350646973,73.70275491078695,17.219999313354492,198.47426386956914 48464,2015-01-27,CRM,58.900001525878906,58.900001525878906,57.2400016784668,57.790000915527344,4150700.0,1.0,-0.11132031382059893,60.489284563205466,55.637715482570904,48.841391707334246,-7.876169831011334,0.4294063676511534,58.107333501180015,59.363166681925456,17.219999313354492,198.47426386956914 48465,2015-01-27,CSCO,27.520000457763672,27.59000015258789,26.65999984741211,20.448532104492188,46110500.0,1.0,0.12059138829263816,21.76846315301601,20.423322087157327,49.78787417787806,-97.25700531763958,28.41024962737424,20.996630160013833,20.45180549621582,17.219999313354492,198.47426386956914 48466,2015-01-27,CVX,108.11000061035156,108.80999755859375,107.62999725341797,74.46113586425781,6388700.0,1.0,-0.5218986829615062,78.57860237019148,70.20404991252337,47.10493195603102,1.1738884104304033,7.373170045884233,74.48383407592773,76.51592305501302,17.219999313354492,198.47426386956914 48467,2015-01-27,DIS,93.94000244140625,94.73999786376953,93.36000061035156,87.581298828125,5390000.0,1.0,0.5700287159070143,89.57655405838737,86.05298772017709,54.61846851954103,15.496436960474513,2.4492387092349808,87.36662826538085,85.71409581502279,17.219999313354492,198.47426386956914 48468,2015-01-27,GS,177.24000549316406,178.63999938964844,176.3000030517578,149.58433532714844,3335600.0,1.0,-2.8125200970806077,167.98846620044782,145.27326628246232,41.76937210182417,-116.51051251117089,35.15976563191987,158.34941762288412,159.85238444010417,17.219999313354492,198.47426386956914 48469,2015-01-27,HD,104.77999877929688,105.80999755859375,104.4000015258789,85.8759765625,4606500.0,1.0,0.9317339438200491,87.66583811548924,82.28054021092677,57.343578759652,76.69262478342782,14.192632072574302,84.22339375813802,82.0200267791748,17.219999313354492,198.47426386956914 48470,2015-01-27,HON,96.12825012207031,97.05301666259766,95.308349609375,80.37126159667969,2639270.0,1.0,0.41841875101559367,81.59288867032036,77.06350476229683,55.38083941152036,58.14180226224274,13.253300057267655,79.2855832417806,78.39541931152344,17.219999313354492,198.47426386956914 48471,2015-01-27,IBM,148.12619018554688,148.26959228515625,145.87954711914062,100.0191421508789,5919942.0,1.0,-0.9370444347927958,105.5794612383611,98.94398160221506,41.672655088821074,-96.69201615632512,12.077089799293264,102.36271591186524,104.01855354309082,17.219999313354492,198.47426386956914 48472,2015-01-27,INTC,34.400001525878906,34.720001220703125,33.54999923706055,26.67030143737793,58456200.0,1.0,-0.13378815561907942,29.29538533395956,27.283236721094156,43.686321930291484,-329.165621972474,42.67400299025979,28.401509475708007,27.974006684621177,17.219999313354492,198.47426386956914 48473,2015-01-27,JNJ,101.83000183105469,102.7699966430664,100.93000030517578,80.55984497070312,10160500.0,1.0,-0.7052715748676661,84.19407210474147,79.71196808690893,45.341932240800745,-129.6433212939178,18.608781708193135,82.20803349812826,83.58745918273925,17.219999313354492,198.47426386956914 48474,2015-01-27,JPM,56.04999923706055,56.61000061035156,55.7599983215332,43.932273864746094,15220500.0,1.0,-0.9134635857358262,49.78638937362055,41.87290666214605,42.64600744185532,-104.74018438085069,32.512009928180404,46.353066507975264,46.823668543497725,17.219999313354492,198.47426386956914 48475,2015-01-27,KO,42.540000915527344,42.63999938964844,42.150001525878906,32.03915023803711,15274000.0,1.0,0.09199069966994244,33.050142521427894,31.636586528254714,49.04483659929177,-14.623656086310406,5.878152207306135,32.118004417419435,32.26922744115193,17.219999313354492,198.47426386956914 48476,2015-01-27,MCD,89.95999908447266,90.30999755859375,89.55999755859375,71.56687927246094,6640800.0,1.0,-0.7033008455280196,76.29914486091512,71.08050830680948,42.51847373569357,-103.8782126443004,15.07183225036649,73.71087061564127,74.59151089986166,17.219999313354492,198.47426386956914 48477,2015-01-27,MMM,162.30999755859375,165.13999938964844,160.94000244140625,122.75981140136719,4190700.0,1.0,0.5339679554415682,125.42347324848883,118.40885631083735,56.4665864043125,13.249952599947187,13.06502713619916,122.0838394165039,120.29358266194662,17.219999313354492,198.47426386956914 48478,2015-01-27,MRK,60.0,60.13358688354492,59.28435134887695,45.532501220703125,8347425.0,1.0,0.7404565548495583,47.717080158476726,41.22341590475569,57.876774299627606,76.48242579788214,13.711571367266234,43.695482635498045,43.40453662872314,17.219999313354492,198.47426386956914 48479,2015-01-27,MSFT,42.95000076293945,43.20000076293945,42.11000061035156,36.980674743652344,169164000.0,1.0,-0.3850931516840248,42.03187948332821,38.378987826242096,38.82491193666195,-343.09538756601563,40.01418499691556,40.446712493896484,41.03605677286784,17.219999313354492,198.47426386956914 48480,2015-01-27,NKE,47.650001525878906,47.724998474121094,47.060001373291016,42.98409652709961,6696800.0,1.0,-0.07488619915388739,44.555997055652114,41.87114947449925,50.88736677671678,-30.173463441496587,0.7995994152897337,43.30765266418457,43.518599637349446,17.219999313354492,198.47426386956914 48481,2015-01-27,PG,87.0999984741211,87.20999908447266,86.0199966430664,67.39525604248047,14417400.0,1.0,-0.14127642172077515,71.95934471635006,68.2237988993726,43.93648871367647,-257.4851966274283,32.59918304265463,70.33529612223307,69.65467681884766,17.219999313354492,198.47426386956914 48482,2015-01-27,TRV,106.66999816894531,106.7300033569336,105.70999908447266,86.620361328125,1681100.0,1.0,0.45697201491000783,88.47173913502667,84.26333166575458,55.342614510873695,34.62364682162835,20.70442104607258,86.22364603678385,85.09819641113282,17.219999313354492,198.47426386956914 48483,2015-01-27,UNH,110.94999694824219,111.25,109.91999816894531,96.29547119140625,4718300.0,1.0,2.6074865050246387,99.4300496891504,83.95501577105469,63.846908259778665,162.29740371341938,42.370975800045876,90.53578109741211,87.71023597717286,17.219999313354492,198.47426386956914 48484,2015-01-27,V,63.4474983215332,63.4474983215332,62.14500045776367,59.07894515991211,11027600.0,1.0,-0.22970770513711614,62.867805336935696,59.10260367490512,49.141315914873076,-162.47589723014516,23.53583337898192,61.17849375406901,60.40833053588867,17.219999313354492,198.47426386956914 48485,2015-01-27,VZ,46.65999984741211,46.849998474121094,46.33000183105469,30.255590438842773,17008900.0,1.0,-0.002651447168826593,31.529965488476467,29.83439989848642,44.53476036543054,-58.42835380325968,21.286622762509722,30.51346295674642,31.319000085194904,17.219999313354492,198.47426386956914 48486,2015-01-27,WBA,75.11000061035156,75.81999969482422,74.79000091552734,56.558013916015625,2795700.0,1.0,0.6123717251066978,58.30997867326756,56.031108668041036,57.11291108234694,-5.852028587887553,4.880164117451431,56.828990427653,53.77320613861084,17.219999313354492,198.47426386956914 48487,2015-01-27,WMT,88.27999877929688,88.45999908447266,87.26000213623047,72.78720092773438,6020500.0,1.0,0.6269103917274492,75.25235849709183,70.43675588279099,56.948728537358846,47.9341773620308,15.255119307029641,72.1912213643392,70.1778429031372,17.219999313354492,198.47426386956914 48488,2015-01-28,AAPL,29.407499313354492,29.530000686645508,28.827499389648438,25.83868408203125,585908400.0,2.0,0.06841016485036633,25.81528545231482,23.474952355912716,55.977723991489164,180.31149763462747,14.914453871039038,24.752490234375,25.053514130910237,20.440000534057617,110.80523756577054 48489,2015-01-28,AMGN,158.32000732421875,160.91000366210938,154.50999450683594,120.73426055908203,4927100.0,2.0,-0.6923817077132952,126.64702993153242,119.03989404918048,47.85998299767363,-60.34578383060426,2.7455190748392497,124.32128194173177,126.03243738810221,20.440000534057617,110.80523756577054 48490,2015-01-28,AXP,82.80000305175781,83.38999938964844,81.70999908447266,71.62857818603516,7942200.0,2.0,-1.989465934328777,83.37678044550937,70.78741862065273,36.70950677855891,-158.81693249393524,57.684764819046954,78.32749862670899,79.2009329477946,20.440000534057617,110.80523756577054 48491,2015-01-28,BA,136.3000030517578,141.88999938964844,135.9199981689453,122.13227844238281,14355100.0,2.0,1.5279674186789407,119.88251661061668,110.54644228220559,62.89498525315956,243.35165379236,34.28695063817313,114.03067830403646,113.33701934814454,20.440000534057617,110.80523756577054 48492,2015-01-28,CAT,80.4000015258789,81.19999694824219,79.95999908447266,62.76973342895508,14269300.0,2.0,-2.0946306711756506,72.28700311601823,62.7237581449681,33.29910017597524,-162.86657569312234,48.364786031510434,68.85937957763672,73.44993654886882,20.440000534057617,110.80523756577054 48493,2015-01-28,CRM,58.43000030517578,58.5,56.349998474121094,56.349998474121094,4683400.0,2.0,-0.23580440620361998,60.15118135473294,55.57581869104342,46.126835370577005,-57.9377063570734,7.560588239845051,58.150000127156574,59.27366663614909,20.440000534057617,110.80523756577054 48494,2015-01-28,CSCO,27.389999389648438,27.600000381469727,26.799999237060547,20.380117416381836,32381700.0,2.0,0.05347809530313796,21.7583254807154,20.32280721734368,49.22300510656363,-95.9693472474139,28.120205757878917,21.000011316935222,20.488476721445718,20.440000534057617,110.80523756577054 48495,2015-01-28,CVX,108.16000366210938,108.16999816894531,103.41999816894531,71.33164978027344,10526500.0,2.0,-0.6940026746072334,78.1094188629017,70.01225853577994,42.53415287173669,-69.18313798137015,27.153329477507487,74.51432673136394,76.37362759908041,20.440000534057617,110.80523756577054 48496,2015-01-28,DIS,94.13999938964844,94.47000122070312,92.61000061035156,86.36966705322266,6198400.0,2.0,0.39704919980646025,89.46359730499773,85.90218409759015,51.212544722495075,-35.31916346874744,6.323862239063101,87.40328674316406,85.76974131266276,20.440000534057617,110.80523756577054 48497,2015-01-28,GS,177.72999572753906,177.97000122070312,172.97000122070312,146.66876220703125,3017300.0,2.0,-3.140279892076393,166.88563137207143,144.41486606445199,39.37155321703921,-131.8751498508239,42.06455293356154,157.9038884480794,159.66415837605794,20.440000534057617,110.80523756577054 48498,2015-01-28,HD,105.30999755859375,107.43000030517578,104.5999984741211,85.53296661376953,4917300.0,2.0,0.8794954679157456,87.68070087495042,82.28282298979568,56.600672559624265,93.39015692651174,24.023855937450364,84.35840784708658,82.12460225423177,20.440000534057617,110.80523756577054 48499,2015-01-28,HON,96.79560852050781,97.72037506103516,95.10814666748047,79.5110092163086,3999603.0,2.0,0.37309249281247503,81.38416080571476,77.12487239741024,53.10520696706917,47.42445671992026,17.834692426324192,79.39019622802735,78.4583859761556,20.440000534057617,110.80523756577054 48500,2015-01-28,IBM,147.2275390625,147.73422241210938,144.88528442382812,98.6393051147461,4702711.0,2.0,-1.0911326008672972,105.48926121963065,98.45100367294746,39.851134113638686,-116.54672946717726,15.989442869560438,102.27962163289388,103.89181989034017,20.440000534057617,110.80523756577054 48501,2015-01-28,INTC,34.470001220703125,34.70000076293945,33.720001220703125,26.35047149658203,34929100.0,2.0,-0.26405122518555757,29.430434610635402,26.882967374533052,42.289741725774554,-276.3376273811491,42.674002990259766,28.337804476420086,27.992367108662922,20.440000534057617,110.80523756577054 48502,2015-01-28,JNJ,102.4800033569336,102.93000030517578,101.44000244140625,80.07849884033203,9053200.0,2.0,-0.7520557019286116,84.12057829467119,79.48165635498702,44.325144633451096,-115.26514599449351,16.74077376469924,82.13043772379557,83.5234442392985,20.440000534057617,110.80523756577054 48503,2015-01-28,JPM,56.619998931884766,56.68000030517578,54.75,42.798789978027344,24354400.0,2.0,-0.9994588053789144,49.42451976987906,41.62444759157113,39.73115732686208,-117.59740867218426,38.97533130950851,46.22522417704264,46.76816183725993,20.440000534057617,110.80523756577054 48504,2015-01-28,KO,42.59000015258789,42.79999923706055,41.900001525878906,31.68391990661621,14278500.0,2.0,0.025644798670484192,33.07284191382243,31.542841641780598,46.79497487586159,-41.95143431240141,10.718398491387896,32.14345041910807,32.27935794194539,20.440000534057617,110.80523756577054 48505,2015-01-28,MCD,89.73999786376953,89.81999969482422,88.7699966430664,70.93565368652344,6921300.0,2.0,-0.7978611048256994,76.1003007849247,70.77917309202842,40.95687888445296,-125.01926522293326,22.65870828539146,73.66186447143555,74.54115041097005,20.440000534057617,110.80523756577054 48506,2015-01-28,MMM,164.61000061035156,166.57000732421875,163.75999450683594,122.9924087524414,3574600.0,2.0,0.5527452649957354,125.0379291640263,118.58659323587604,56.83980341117779,53.06819512162533,19.99813264796433,122.2543935139974,120.45178133646647,20.440000534057617,110.80523756577054 48507,2015-01-28,MRK,59.9427490234375,60.07633590698242,58.511451721191406,44.72461700439453,9293769.0,2.0,0.6473324529771673,47.640662797202786,41.57058254886655,54.288587621771555,53.78060901022779,0.9311100896522065,43.78597526550293,43.4599718729655,20.440000534057617,110.80523756577054 48508,2015-01-28,MSFT,42.7400016784668,42.790000915527344,41.15999984741211,35.70637893676758,84507100.0,2.0,-0.6919706755720725,42.599842628723415,37.26836415838596,35.855938448615404,-327.89248304820376,45.45470763024222,40.28027369181315,40.970010375976564,20.440000534057617,110.80523756577054 48509,2015-01-28,NKE,47.5,47.65999984741211,46.625,42.44281768798828,6402600.0,2.0,-0.12872929234565333,44.41239553797306,41.833262955068925,48.6518573144912,-65.4614441769043,7.431778383024347,43.26428934733073,43.52297115325928,20.440000534057617,110.80523756577054 48510,2015-01-28,PG,86.62999725341797,86.91000366210938,85.01000213623047,66.35111999511719,14033400.0,2.0,-0.4095398642521815,72.19288579265789,67.45759867389485,41.03641808156055,-273.4294741981789,38.88756087100737,70.23743642171225,69.639404296875,20.440000534057617,110.80523756577054 48511,2015-01-28,TRV,106.5,106.9800033569336,104.51000213623047,85.4196548461914,2262700.0,2.0,0.3235160563749133,88.36166310392933,84.17983164704724,52.079052073633356,-17.02510311926752,8.495326983224272,86.26230697631836,85.16766141255697,20.440000534057617,110.80523756577054 48512,2015-01-28,UNH,110.56999969482422,110.87999725341797,108.44999694824219,94.938720703125,6633500.0,2.0,2.4546526135265907,99.7607408803939,84.16090523777017,61.10651797354341,122.20736304895286,31.29696132806335,90.81880544026693,87.92808710734049,20.440000534057617,110.80523756577054 48513,2015-01-28,V,63.13249969482422,63.252498626708984,61.57500076293945,57.98911666870117,11430800.0,2.0,-0.41014122197791636,62.94085723030494,58.580672921062245,45.8873988376529,-183.43953191271967,28.256172744280867,61.09673703511556,60.44820779164632,20.440000534057617,110.80523756577054 48514,2015-01-28,VZ,46.83000183105469,47.029998779296875,46.029998779296875,30.05977439880371,19575800.0,2.0,-0.060960410193629855,31.54372033019656,29.75902243713742,43.33767447210698,-83.04655264706342,26.252564010008633,30.53528550465902,31.28346195220947,20.440000534057617,110.80523756577054 48515,2015-01-28,WBA,75.55000305175781,75.55000305175781,73.58999633789062,55.68242645263672,4027700.0,2.0,0.4606648213190496,58.31273296052455,55.80039913481236,54.14895809705897,-67.36165366058009,9.19837752859332,56.81062291463216,53.91316744486491,20.440000534057617,110.80523756577054 48516,2015-01-28,WMT,88.0199966430664,88.2300033569336,86.7699966430664,72.19676208496094,5936800.0,2.0,0.5195873703680292,75.25031733075281,70.45376515826086,55.07447532821815,19.49812046153662,9.359295313447559,72.27465489705403,70.32745221455892,20.440000534057617,110.80523756577054 48517,2015-01-29,AAPL,29.079999923706055,29.797500610351562,28.889999389648438,26.643131256103516,337745600.0,3.0,0.2022736683508839,26.1726900470605,23.260511170590867,59.14977942161563,205.05965922052962,18.393423083927452,24.832188097635903,25.095963509877524,18.760000228881836,97.53910043339555 48518,2015-01-29,AMGN,154.88999938964844,156.83999633789062,153.75999450683594,122.08494567871094,3435500.0,3.0,-0.7237035235438469,126.29435076128532,119.0599751054139,49.31703883869595,-84.17706620660537,5.834362168014546,124.2372200012207,125.9648681640625,18.760000228881836,97.53910043339555 48519,2015-01-29,AXP,82.06999969482422,82.33000183105469,81.16000366210938,71.865234375,7545900.0,3.0,-2.0799061292093626,82.74433644752723,70.36875101585169,37.33165376055268,-149.59282638775397,59.36669448447005,78.10033874511718,79.08866424560547,18.760000228881836,97.53910043339555 48520,2015-01-29,BA,139.69000244140625,148.25,139.6300048828125,129.25169372558594,15161700.0,3.0,2.4139576335011697,123.73652075795161,108.08745842906012,69.39735848020796,366.89743482699004,47.643345738526634,114.77993647257487,113.68095842997234,18.760000228881836,97.53910043339555 48521,2015-01-29,CAT,79.91000366210938,80.18000030517578,78.80999755859375,62.761905670166016,9157000.0,3.0,-2.2137676324879862,71.76846409052361,62.313661382498864,33.289228227124354,-162.67718730572096,51.62424749388212,68.62349866231283,73.18077691396077,18.760000228881836,97.53910043339555 48522,2015-01-29,CRM,56.79999923706055,58.2599983215332,55.849998474121094,58.099998474121094,4424500.0,3.0,-0.19104630871221673,59.967259244041266,55.62674061862963,49.64526766077067,-46.03097102776884,11.775763431689294,58.23966674804687,59.17549991607666,18.760000228881836,97.53910043339555 48523,2015-01-29,CSCO,26.739999771118164,27.309999465942383,26.639999389648438,20.691795349121094,28095400.0,3.0,0.025150215426709366,21.71623695403994,20.292960853272074,51.800212093536594,-108.16053564327997,30.793721944475177,21.018311500549316,20.52543525695801,18.760000228881836,97.53910043339555 48524,2015-01-29,CVX,104.23999786376953,104.62999725341797,101.66000366210938,70.84330749511719,13994400.0,3.0,-0.8598892016400583,77.60196820708417,69.82434481171465,41.87817950339671,-121.65399052547659,33.49948888473943,74.56338958740234,76.19195887247722,18.760000228881836,97.53910043339555 48525,2015-01-29,DIS,93.11000061035156,93.5,91.5199966430664,86.88229370117188,7681700.0,3.0,0.2978924545520272,89.40704895018813,85.82079528809312,52.508718055919196,-77.16320391914397,17.32302168887355,87.47536239624023,85.81613794962566,18.760000228881836,97.53910043339555 48526,2015-01-29,GS,173.17999267578125,176.3000030517578,173.07000732421875,149.16061401367188,2421400.0,3.0,-3.1625048877162953,165.3099599893847,144.31917209069343,42.30011831399142,-117.22268512210388,42.06455293356154,157.63408762613932,159.47493896484374,18.760000228881836,97.53910043339555 48527,2015-01-29,HD,105.13999938964844,107.73999786376953,104.51000213623047,87.88487243652344,6529300.0,3.0,1.016161565613075,88.11419692088595,82.12289719532498,60.25315639805639,125.7005341595469,25.763681274656395,84.56446965535481,82.26837615966797,18.760000228881836,97.53910043339555 48528,2015-01-29,HON,94.9079360961914,95.63249969482422,93.48741912841797,79.7898178100586,4751987.0,3.0,0.3555698422366902,81.32885385194238,77.13637213072364,53.74248422194265,-17.646676949140222,3.6267559709398345,79.50596135457357,78.51900062561035,18.760000228881836,97.53910043339555 48529,2015-01-29,IBM,144.72274780273438,148.73805236816406,142.94454956054688,101.19721221923828,8703557.0,3.0,-0.9953728183636912,105.19727459248784,98.44553928080316,44.50305489013931,-98.47525084937938,23.12683423496134,102.33212483723959,103.80717989603679,18.760000228881836,97.53910043339555 48530,2015-01-29,INTC,33.84000015258789,34.279998779296875,33.459999084472656,26.685894012451172,29569400.0,3.0,-0.33634270320750304,29.464228768988757,26.650257734612314,44.22421374559725,-242.53332017356215,45.12408314847162,28.293341000874836,27.99784762064616,18.760000228881836,97.53910043339555 48531,2015-01-29,JNJ,101.51000213623047,102.45999908447266,100.66999816894531,80.7886962890625,7569300.0,3.0,-0.7234855696482185,83.95509545637351,79.41198599504251,46.1676897012472,-114.04401183990674,22.980818200967907,82.08887786865235,83.4615966796875,18.760000228881836,97.53910043339555 48532,2015-01-29,JPM,55.27000045776367,55.88999938964844,54.68000030517578,43.517967224121094,20393300.0,3.0,-0.9980738688823578,48.870000941198846,41.62579831417225,42.318866583875845,-109.13924875633477,39.40526682781943,46.144137700398765,46.710531044006345,18.760000228881836,97.53910043339555 48533,2015-01-29,KO,41.77000045776367,42.150001525878906,41.470001220703125,31.819961547851562,13657900.0,3.0,-0.01577553185641989,33.07831974429661,31.487481303982207,47.74465711413627,-99.59535534372613,18.430897974780578,32.18199710845947,32.28575092951457,18.760000228881836,97.53910043339555 48534,2015-01-29,MCD,91.5,93.5,91.26000213623047,74.523193359375,19146900.0,3.0,-0.5766688428533797,75.96688065673182,70.83429198120764,51.4422663909955,10.854208397051165,15.105160561355074,73.78997116088867,74.54596239725748,18.760000228881836,97.53910043339555 48535,2015-01-29,MMM,164.07000732421875,166.16000366210938,162.8800048828125,124.6353759765625,2674600.0,3.0,0.6922206534367774,125.08705973152544,118.55922551627728,59.384179611270596,52.488681608924985,14.016708676665699,122.48646570841471,120.61659266153971,18.760000228881836,97.53910043339555 48536,2015-01-29,MRK,58.72137451171875,59.303436279296875,57.97710037231445,45.19042205810547,9527682.0,3.0,0.6041532041939419,47.54186327568978,41.992535756902996,55.91864892544599,40.781581580590895,6.809595873568157,43.9106751759847,43.51558577219645,18.760000228881836,97.53910043339555 48537,2015-01-29,MSFT,40.93000030517578,42.119998931884766,40.790000915527344,36.41720199584961,63585300.0,3.0,-0.8678122445539174,42.77764675406382,36.65625713082388,38.56683677084602,-273.28561147058844,47.43939728716391,40.145619583129886,40.90288937886556,18.760000228881836,97.53910043339555 48538,2015-01-29,NKE,46.834999084472656,47.435001373291016,46.584999084472656,43.15239715576172,6802400.0,3.0,-0.11284242157839941,44.288241727008675,41.86599029813781,51.538961766838966,-45.01084964289095,8.036148471542798,43.255798975626625,43.53939565022787,18.760000228881836,97.53910043339555 48539,2015-01-29,PG,85.77999877929688,86.11000061035156,85.1500015258789,66.75631713867188,12054500.0,3.0,-0.5827272352481856,72.18991647402092,66.98699774106697,42.55851200846696,-246.58816276429732,38.88756087100738,70.1621103922526,69.62662913004557,18.760000228881836,97.53910043339555 48540,2015-01-29,TRV,104.88999938964844,105.06999969482422,103.51000213623047,85.38697814941406,2797400.0,3.0,0.21266306397487256,88.23614016220826,84.11014355971558,51.99273445264821,-92.51668794213053,0.4724941513239423,86.30178451538086,85.22574857076009,18.760000228881836,97.53910043339555 48541,2015-01-29,UNH,108.1500015258789,109.58000183105469,106.73999786376953,95.7527847290039,4912300.0,3.0,2.3718772918984996,100.16756842898388,84.32654701901416,62.11579991563406,95.22227224165576,19.717626759758197,91.14326400756836,88.14308230082194,18.760000228881836,97.53910043339555 48542,2015-01-29,V,61.88249969482422,62.20000076293945,61.29249954223633,58.37514877319336,15668400.0,3.0,-0.5160379550762784,62.870584106129954,58.26138496430461,47.169242501026105,-185.32982998190468,30.528299696190953,61.02847506205241,60.47580286661784,18.760000228881836,97.53910043339555 48543,2015-01-29,VZ,46.0,46.279998779296875,45.369998931884766,30.098928451538086,19161600.0,3.0,-0.10282596493574658,31.554626679538593,29.704601836086404,43.65097728647026,-164.6174467875068,35.78055689765122,30.56185417175293,31.2448130607605,18.760000228881836,97.53910043339555 48544,2015-01-29,WBA,74.4000015258789,74.58000183105469,73.16000366210938,56.28628158569336,3930900.0,3.0,0.3847271743068106,58.29082739485944,55.71059129105364,55.78597640560451,-89.02120352277076,13.638805245603185,56.83905372619629,54.04742151896159,18.760000228881836,97.53910043339555 48545,2015-01-29,WMT,87.06999969482422,87.72000122070312,86.2699966430664,72.9451675415039,6522800.0,3.0,0.4892830183107293,75.26764980879034,70.51376498613155,56.93302380286786,9.193503952725727,3.5797724043081844,72.3794324239095,70.49201596577963,18.760000228881836,97.53910043339555 48546,2015-01-30,AAPL,29.600000381469727,30.0,29.212499618530273,26.253236770629883,334982000.0,4.0,0.2737446746072294,26.402825732580816,23.182303051598872,57.08734137156645,191.1415197692073,21.007069139872577,24.90994421641032,25.126708634694417,20.969999313354492,64.25964181289262 48547,2015-01-30,AMGN,155.5500030517578,156.8699951171875,151.52999877929688,118.87613677978516,5318200.0,4.0,-0.995969433598404,126.30260691243029,118.50285802287243,46.14770402462531,-119.27485223431462,14.468496426248468,124.05036392211915,125.85185534159342,20.969999313354492,64.25964181289262 48548,2015-01-30,AXP,82.12000274658203,82.19999694824219,80.55999755859375,70.71712493896484,7210500.0,4.0,-2.2186482753185004,82.31606449840415,69.7385833287443,35.5765337128863,-144.49714423400127,61.16670722088686,77.8873395284017,78.94415295918783,20.969999313354492,64.25964181289262 48549,2015-01-30,BA,146.22000122070312,146.85000610351562,144.3699951171875,127.14388275146484,11271100.0,4.0,2.912455557337978,125.79530866728085,107.37471315278752,65.86237596125271,312.7875074840897,47.64334573852664,115.39567031860352,113.97353579203288,20.969999313354492,64.25964181289262 48550,2015-01-30,CAT,79.51000213623047,80.81999969482422,79.41999816894531,62.73835372924805,8150700.0,4.0,-2.2837592227348438,71.28643685762317,61.947180543499876,33.25853899010758,-141.07323496233522,46.13638685491582,68.39746729532878,72.92665774027506,20.969999313354492,64.25964181289262 48551,2015-01-30,CRM,57.5,58.13999938964844,56.369998931884766,56.45000076293945,3817400.0,4.0,-0.2854260063421421,59.780963353975494,55.52703644766025,46.67220811026291,-78.11124892773275,11.775763431689294,58.32833340962728,59.05649992624919,20.969999313354492,64.25964181289262 48552,2015-01-30,CSCO,26.8799991607666,27.110000610351562,26.31999969482422,20.04564666748047,38419100.0,4.0,-0.048875228771755985,21.787592771803336,20.125823518479866,46.715219086101165,-176.2473049469165,35.89154758439373,21.017338371276857,20.550240484873452,20.969999313354492,64.25964181289262 48553,2015-01-30,CVX,101.5999984741211,103.27999877929688,98.87999725341797,70.52005004882812,20584700.0,4.0,-1.0058448900262675,77.16393080046073,69.59865617463693,41.44053524035389,-158.81875621442958,42.02705017572027,74.58241856892904,76.04090728759766,20.969999313354492,64.25964181289262 48554,2015-01-30,DIS,92.5,92.94000244140625,90.83000183105469,84.77594757080078,10212300.0,4.0,0.04878314853047527,89.65640178728881,85.27040180157837,47.1806401885709,-163.39948998815433,23.408471701383345,87.49990564982096,85.82236709594727,20.969999313354492,64.25964181289262 48555,2015-01-30,GS,174.1300048828125,175.69000244140625,172.32000732421875,146.1262969970703,3037400.0,4.0,-3.3859314709497426,164.09066220212907,143.72301272462875,39.87390380640992,-123.06761858785262,43.60999262942297,157.32614390055338,159.22331975301105,20.969999313354492,64.25964181289262 48556,2015-01-30,HD,106.36000061035156,106.86000061035156,104.37999725341797,85.27166748046875,7000000.0,4.0,0.9031951605839623,88.07943701817736,82.1127413265492,54.93868173881411,69.84991906715025,24.485733599510315,84.76481475830079,82.38796679178874,20.969999313354492,64.25964181289262 48557,2015-01-30,HON,94.63146209716797,95.0986099243164,92.99166107177734,77.87014770507812,4299172.0,4.0,0.18465311512346716,81.32072618865215,76.9724485550002,48.999624804270404,-78.08334772518127,0.3038515354596913,79.54260330200195,78.55369517008464,20.969999313354492,64.25964181289262 48558,2015-01-30,IBM,147.14149475097656,148.41299438476562,146.30975341796875,99.78484344482422,6865526.0,4.0,-1.021671662299994,104.84748234676186,98.33126216007406,42.62024112275145,-85.49247091576939,23.12683423496135,102.37334620157877,103.69943186442057,20.969999313354492,64.25964181289262 48559,2015-01-30,INTC,33.70000076293945,33.9900016784668,33.0,25.773221969604492,38719700.0,4.0,-0.4619541073183626,29.661648754287892,26.199317546676465,40.411291437747686,-253.7480014512752,49.22798375453049,28.22781556447347,27.984241930643716,20.969999313354492,64.25964181289262 48560,2015-01-30,JNJ,101.58000183105469,102.0,100.08999633789062,79.0210952758789,10676300.0,4.0,-0.8338619221081842,84.03412005769137,78.98338635100005,42.54265627537018,-148.96326160646876,27.36416822379299,82.01996154785157,83.37447077433268,20.969999313354492,64.25964181289262 48561,2015-01-30,JPM,54.9900016784668,55.5,54.369998931884766,42.50956726074219,26943700.0,4.0,-1.066056905812637,48.39723334439304,41.48882965914701,39.83780164212395,-116.06611777937768,41.36102621353131,46.04833844502767,46.63091538747152,20.969999313354492,64.25964181289262 48562,2015-01-30,KO,41.83000183105469,41.93000030517578,41.11000061035156,31.11705207824707,19193700.0,4.0,-0.10412012990884278,33.1829216051067,31.3035186719929,43.586259164021335,-182.5576291847673,24.28441176674187,32.20164833068848,32.28130432764689,20.969999313354492,64.25964181289262 48563,2015-01-30,MCD,92.6500015258789,93.30000305175781,92.30999755859375,73.86003112792969,12385400.0,4.0,-0.44970016782963285,75.83360712131646,70.86689107814642,49.75268909145385,9.297347064556067,15.10516056135508,73.8890480041504,74.54130566914877,20.969999313354492,64.25964181289262 48564,2015-01-30,MMM,164.75,165.22000122070312,162.3000030517578,121.76201629638672,3561900.0,4.0,0.5643938105952344,124.93868292776105,118.55605584177019,53.66095657218125,0.33725831541753387,10.148376944280445,122.56774164835612,120.73936030069987,20.969999313354492,64.25964181289262 48565,2015-01-30,MRK,58.711830139160156,59.093509674072266,57.28053283691406,43.873085021972656,12667071.0,4.0,0.45835165649057075,47.199897320708104,42.588512866059475,50.63596803398297,11.467646529806153,15.807267536762021,43.99510256449381,43.537445640563966,20.969999313354492,64.25964181289262 48566,2015-01-30,MSFT,41.54999923706055,41.58000183105469,40.349998474121094,35.02155685424805,78004900.0,4.0,-1.1070237729203996,43.150160897665494,35.75928772599173,35.517949186537706,-267.46528679865787,49.76307909165521,40.00807622273763,40.80547256469727,20.969999313354492,64.25964181289262 48567,2015-01-30,NKE,46.959999084472656,47.18000030517578,46.04999923706055,41.96065902709961,8106400.0,4.0,-0.1941769186018547,44.25534534733702,41.721491047926655,46.952290722810204,-116.11905488289266,15.887575785036336,43.24124361673991,43.53232962290446,20.969999313354492,64.25964181289262 48568,2015-01-30,PG,85.08999633789062,85.22000122070312,84.25,65.68096160888672,14685300.0,4.0,-0.7975579273190903,72.44261159253337,66.25455713915609,39.74197177153156,-256.5849408415916,44.18956989428591,70.0468121846517,69.59451281229654,20.969999313354492,64.25964181289262 48569,2015-01-30,TRV,102.75,104.11000061035156,102.27999877929688,83.98210906982422,3675400.0,4.0,0.011319589916681139,88.3265000635596,83.77229830680172,48.4232056486685,-177.69725665873597,10.228749774902296,86.29470520019531,85.27193183898926,20.969999313354492,64.25964181289262 48570,2015-01-30,UNH,108.62000274658203,109.38999938964844,106.13999938964844,93.00420379638672,5397500.0,4.0,2.0607348738682987,100.19719140904427,84.74859563929557,56.95365164647921,62.060111691091684,15.884337147466704,91.44671198527018,88.31444816589355,20.969999313354492,64.25964181289262 48571,2015-01-30,V,65.0999984741211,65.90499877929688,63.727500915527344,60.001651763916016,22151600.0,4.0,-0.4633751802657642,62.731413556951544,58.228959749322875,52.11353470983773,-26.395552379265872,9.60621213308211,61.04024442036947,60.530075518290204,20.969999313354492,64.25964181289262 48572,2015-01-30,VZ,45.83000183105469,46.5099983215332,45.560001373291016,29.837833404541016,22768000.0,4.0,-0.15528290228690622,31.583986824706884,29.64110072259536,42.04717121470728,-159.728193923361,29.545729541961798,30.577354431152344,31.20030730565389,20.969999313354492,64.25964181289262 48573,2015-01-30,WBA,73.5199966430664,74.48999786376953,73.43000030517578,55.66734313964844,6716400.0,4.0,0.27147350446392693,58.303472235561436,55.51301831924814,53.751137910117166,-107.30152114446979,13.63880524560318,56.87327245076497,54.16184679667155,20.969999313354492,64.25964181289262 48574,2015-01-30,WMT,86.77999877929688,87.36000061035156,84.9000015258789,70.66667938232422,10280200.0,4.0,0.2782046782935481,75.34865847223087,70.3579142511578,50.370243406600245,-80.38110590532656,10.304403844987363,72.4354248046875,70.61846663157145,20.969999313354492,64.25964181289262 48633,2015-02-02,AAPL,29.512500762939453,29.792499542236328,29.020000457763672,26.58262825012207,250956400.0,0.0,0.3528971231765965,26.686633354019342,23.106889671493356,58.356351476469605,171.13085937442486,17.192969879531454,24.97881164550781,25.165918572743735,19.43000030517578,30.28516534703186 48634,2015-02-02,AMGN,153.41000366210938,153.97000122070312,149.39999389648438,119.06348419189453,3832500.0,0.0,-1.1829880090728864,126.1095555177619,118.1189387449334,46.35592285819526,-146.2338995788596,21.790441140019823,123.76461257934571,125.75687217712402,19.43000030517578,30.28516534703186 48635,2015-02-02,AXP,80.95999908447266,82.25,80.8499984741211,71.97915649414062,5459300.0,0.0,-2.2013907640188393,81.58449146308465,69.53966854057745,38.84591272855484,-120.85127218586052,60.53318364469371,77.65232594807942,78.81295623779297,19.43000030517578,30.28516534703186 48636,2015-02-02,BA,143.72000122070312,146.58999633789062,143.0500030517578,127.92231750488281,6790900.0,0.0,3.331923591302285,127.68781924557189,106.90871395755312,66.51403579257251,246.2726157848393,40.8536949750847,116.01373774210612,114.28184013366699,19.43000030517578,30.28516534703186 48637,2015-02-02,CAT,80.08000183105469,80.87999725341797,79.48999786376953,63.42090606689453,7149000.0,0.0,-2.2581215730848356,70.48599128324207,61.94013863008801,35.05356277920127,-124.78686312469762,45.60826013225975,68.18355305989583,72.70479431152344,19.43000030517578,30.28516534703186 48638,2015-02-02,CRM,56.880001068115234,57.33000183105469,55.45000076293945,57.279998779296875,3495200.0,0.0,-0.289906827894427,59.55185171242642,55.56014779929233,48.283851297709695,-97.93944086724468,19.494210339190182,58.33766670227051,58.951666577657065,19.43000030517578,30.28516534703186 48639,2015-02-02,CSCO,26.389999389648438,26.8700008392334,25.920000076293945,20.39532470703125,29417000.0,0.0,-0.07842084453264064,21.794706001540522,20.059417304733895,49.49100945122933,-189.76940977687542,41.636115668108744,21.02248477935791,20.57709878285726,19.43000030517578,30.28516534703186 48640,2015-02-02,CVX,103.9800033569336,106.12999725341797,102.97000122070312,72.94796752929688,11537600.0,0.0,-0.915054990576067,76.4252604243236,69.88887913256116,45.83832228318696,-77.95086470216701,24.527472562171745,74.5833356221517,75.94633522033692,19.43000030517578,30.28516534703186 48641,2015-02-02,DIS,91.30000305175781,92.05000305175781,90.05999755859375,85.67999267578125,9392000.0,0.0,-0.07482633526038285,89.71245903848884,85.0447179329467,49.45771669263083,-184.51090871385972,29.590753616283287,87.51699269612631,85.86452407836914,19.43000030517578,30.28516534703186 48642,2015-02-02,GS,172.99000549316406,175.60000610351562,172.25999450683594,148.73680114746094,2975300.0,0.0,-3.314149329338562,162.14804727558322,144.0620631980496,42.79411981561711,-104.79892819772643,43.73836350677469,157.05662282307944,159.02309494018556,19.43000030517578,30.28516534703186 48643,2015-02-02,HD,104.77999877929688,105.0,101.56999969482422,85.27983856201172,5012800.0,0.0,0.8050477197231771,88.10611731645956,82.16772225263223,54.95153430562348,-17.5351321233356,0.815827965064118,84.9142567952474,82.50945485432943,19.43000030517578,30.28516534703186 48644,2015-02-02,HON,93.9736328125,95.2130126953125,92.41963958740234,79.4711685180664,3736956.0,0.0,0.17635644944550677,81.28398545942352,76.9725475911136,52.60807331127289,-62.11830268970192,4.75954684701718,79.59862645467122,78.61995862325033,19.43000030517578,30.28516534703186 48645,2015-02-02,IBM,147.2275390625,147.85850524902344,144.84703063964844,100.66349792480469,4928961.0,0.0,-0.9605410924818614,104.06238649708374,98.63471280711548,44.141148684425474,-99.37742224810351,28.368090375552224,102.43257446289063,103.62475102742513,19.43000030517578,30.28516534703186 48646,2015-02-02,INTC,33.060001373291016,33.75,32.650001525878906,26.249059677124023,38733800.0,0.0,-0.5171446027333637,29.697136379193143,25.952432750750706,43.05911715620635,-216.51225486740424,52.13915836874785,28.16047019958496,27.975596141815185,19.43000030517578,30.28516534703186 48647,2015-02-02,JNJ,100.48999786376953,100.8499984741211,99.37999725341797,79.56560516357422,8990700.0,0.0,-0.8673997351639997,83.98721386968477,78.73911745966093,43.94524743873737,-151.9612222950918,32.39864964176547,81.93473841349284,83.2812629699707,19.43000030517578,30.28516534703186 48648,2015-02-02,JPM,54.529998779296875,55.650001525878906,54.27000045776367,43.36162567138672,20308900.0,0.0,-1.0392007007828,47.65673864735415,41.68056108103941,42.77060575619265,-98.33404322634725,39.03981067807699,45.94624760945638,46.57365614573161,19.43000030517578,30.28516534703186 48649,2015-02-02,KO,41.209999084472656,41.630001068115234,40.900001525878906,31.43449592590332,15197500.0,0.0,-0.1468262729584353,33.215607534003304,31.229263414788203,45.7920046226658,-196.33402128055275,27.527380660415407,32.20265617370605,32.28202352523804,19.43000030517578,30.28516534703186 48650,2015-02-02,MCD,92.05000305175781,92.66000366210938,91.43000030517578,73.91595458984375,6751400.0,0.0,-0.3406373665862219,75.75851573507956,70.88205891091653,49.896246547756036,-18.363739358276074,6.1730661074531925,73.91195246378581,74.52622909545899,19.43000030517578,30.28516534703186 48651,2015-02-02,MMM,162.1199951171875,164.6199951171875,160.88999938964844,123.35247802734375,2379700.0,0.0,0.5846871765296981,124.9781529677407,118.54359385843117,56.08446521578759,-8.79215358909615,1.2237097134856385,122.66327056884765,120.8668711344401,19.43000030517578,30.28516534703186 48652,2015-02-02,MRK,57.729007720947266,58.139312744140625,57.04198455810547,44.309757232666016,9711502.0,0.0,0.3737305443966292,46.77804266064536,43.27893175036538,52.18494264138723,-1.4594817312230075,18.681520253948776,44.07394943237305,43.5611655553182,19.43000030517578,30.28516534703186 48653,2015-02-02,MSFT,40.59000015258789,41.369998931884766,40.22999954223633,35.78438949584961,50352500.0,0.0,-1.2209718106533245,43.218345347684185,35.216055973726945,38.27695278947735,-220.33301302918707,50.40231871106662,39.879201380411786,40.718903160095216,19.43000030517578,30.28516534703186 48654,2015-02-02,NKE,46.34000015258789,46.345001220703125,45.3849983215332,41.81056594848633,8056600.0,0.0,-0.2676609220440582,44.28308519542659,41.552290399666184,46.41412604040041,-163.09977738543358,24.45711216361085,43.20212593078613,43.51898225148519,19.43000030517578,30.28516534703186 48655,2015-02-02,PG,84.58000183105469,85.13999938964844,83.68000030517578,66.32772827148438,10278700.0,0.0,-0.9051896710726339,72.52348015114728,65.80890968039569,42.1250535043962,-214.6292723726945,47.285802080784435,69.91851348876953,69.55692812601725,19.43000030517578,30.28516534703186 48656,2015-02-02,TRV,102.94000244140625,104.62000274658203,101.94000244140625,85.4196548461914,2060600.0,0.0,-0.03188112799611531,88.30826242605247,83.72029058298074,51.91753654300387,-136.80299586017145,5.638952229152803,86.29933369954428,85.32609481811524,19.43000030517578,30.28516534703186 48657,2015-02-02,UNH,106.7300033569336,107.33999633789062,105.06999969482422,93.91455841064453,4657100.0,0.0,1.86609904693222,100.23750750629011,85.27812054546769,58.145432958379004,40.62022506287373,9.217744186699633,91.6845095316569,88.49924214680989,19.43000030517578,30.28516534703186 48658,2015-02-02,V,64.07749938964844,64.07749938964844,62.42499923706055,60.102867126464844,13665200.0,0.0,-0.40876038270074133,62.43565354497642,58.29686789362222,52.40030639929679,-86.33406305411981,1.7468682768174655,61.01089986165365,60.58043588002523,19.43000030517578,30.28516534703186 48659,2015-02-02,VZ,46.20000076293945,47.150001525878906,45.7599983215332,30.66683578491211,23172300.0,0.0,-0.1284807926345728,31.59116444310099,29.671069481764736,48.28783779289723,-70.9362306320841,13.977953532199857,30.600918833414713,31.17026332219442,19.43000030517578,30.28516534703186 48660,2015-02-02,WBA,73.05999755859375,74.9800033569336,73.0,56.5278205871582,4247400.0,0.0,0.24829035718650516,58.25404363099555,55.47866167601129,56.056377403597665,-95.5403822781654,6.835586766622072,56.946237818400064,54.28735885620117,19.43000030517578,30.28516534703186 48661,2015-02-02,WMT,84.79000091552734,85.87000274658203,83.93000030517578,71.27372741699219,6927200.0,0.0,0.1580849710365726,75.36062886756785,70.33014414268605,51.898450552076866,-127.20067137361967,18.56606785571821,72.47644882202148,70.74152755737305,19.43000030517578,30.28516534703186 48662,2015-02-03,AAPL,29.625,29.772499084472656,29.40250015258789,26.587112426757812,207662800.0,1.0,0.4112472422924647,26.899714716001597,23.171668188051136,58.37368716955884,164.6258657274198,17.192969879531464,25.023627726236978,25.20423631668091,17.329999923706055,39.73076430574396 48663,2015-02-03,AMGN,153.75999450683594,153.75999450683594,148.8699951171875,118.85267639160156,4298400.0,1.0,-1.3328477658460969,126.09269746912454,117.68608671056296,46.148224522218854,-148.1550088294332,23.53160749114708,123.34170761108399,125.67743161519368,17.329999923706055,39.73076430574396 48664,2015-02-03,AXP,82.58000183105469,83.7699966430664,82.54000091552734,73.38138580322266,5586200.0,1.0,-2.050924099295827,81.12554603009896,69.42331261247917,42.21643791252848,-86.5157069595037,42.35056397327078,77.38453420003255,78.68998374938965,17.329999923706055,39.73076430574396 48665,2015-02-03,BA,146.3699951171875,148.0,146.17999267578125,128.866943359375,5978200.0,1.0,3.6979507676577157,129.46897360264578,106.72724984706124,67.29769438783921,229.51642417220003,43.804546475733915,116.6455078125,114.61886202494303,17.329999923706055,39.73076430574396 48666,2015-02-03,CAT,81.22000122070312,84.11000061035156,81.1500015258789,65.83720397949219,10895300.0,1.0,-2.0195484064215066,70.33440573932282,61.90326439617522,40.87686989261936,-72.59973561355399,20.539050848281498,67.99986139933269,72.51282742818196,17.329999923706055,39.73076430574396 48667,2015-02-03,CRM,57.65999984741211,58.65999984741211,57.22999954223633,58.61000061035156,3474200.0,1.0,-0.18401664939234053,59.61169045870592,55.54430929715345,50.751085620275404,-10.052735281564631,5.262894811721404,58.313666661580406,58.896666590372725,17.329999923706055,39.73076430574396 48668,2015-02-03,CSCO,26.899999618530273,27.1200008392334,26.690000534057617,20.615774154663086,28044300.0,1.0,-0.08308972322899777,21.793268686263737,20.065415281326594,51.150620968451946,-112.34655645243387,33.63576680332535,21.01384029388428,20.604233837127687,17.329999923706055,39.73076430574396 48669,2015-02-03,CVX,107.69999694824219,110.11000061035156,107.66999816894531,75.33464813232422,14266700.0,1.0,-0.6431048504168757,76.57971120542713,69.83415979677012,49.6811543393757,17.059248022783134,5.181206575308629,74.59480005900065,75.87246004740398,17.329999923706055,39.73076430574396 48670,2015-02-03,DIS,92.43000030517578,94.11000061035156,92.19000244140625,87.70246124267578,12329100.0,1.0,-0.009482126794296164,89.71650389636184,85.20098038708542,54.04285526956339,-36.80799477193278,5.286693833262031,87.5632827758789,85.9304189046224,17.329999923706055,39.73076430574396 48671,2015-02-03,GS,176.00999450683594,180.47999572753906,175.91000366210938,152.76260375976562,3766900.0,1.0,-2.8989950290394972,161.26751527862828,144.25607786102015,46.90783088581632,-58.704439792277554,19.99391167243107,156.7354008992513,158.89602076212566,17.329999923706055,39.73076430574396 48672,2015-02-03,HD,104.88999938964844,107.31999969482422,104.80999755859375,87.57455444335938,5969200.0,1.0,0.9020315019514555,88.30627840039386,82.45590345385418,58.39872458445064,124.80150778501176,15.068363065484947,85.09309717814128,82.67162640889485,17.329999923706055,39.73076430574396 48673,2015-02-03,HON,95.33695220947266,96.58586883544922,95.29882049560547,80.66598510742188,2899505.0,1.0,0.2631594569746625,81.47015981983051,77.02135400463237,55.06267956577846,45.4531046898214,6.016625417529769,79.61561889648438,78.68738543192545,17.329999923706055,39.73076430574396 48674,2015-02-03,IBM,147.94454956054688,151.625244140625,147.94454956054688,103.14330291748047,5794212.0,1.0,-0.7038812324681061,103.91318272026895,98.71622554389121,48.153390676672736,-6.463874115998157,8.08267558303612,102.44971313476563,103.6003433227539,17.329999923706055,39.73076430574396 48675,2015-02-03,INTC,33.779998779296875,34.04999923706055,32.61000061035156,26.288061141967773,36038300.0,1.0,-0.5513804056181684,29.727101878214928,25.74695398421183,43.2728453152134,-177.71747202495246,44.54524979224263,28.074143346150716,27.97481606801351,17.329999923706055,39.73076430574396 48676,2015-02-03,JNJ,101.4000015258789,102.55999755859375,101.12000274658203,80.85181427001953,10005200.0,1.0,-0.7811873268142051,83.93139642039851,78.68998190601751,47.100719816679096,-73.32989740678283,12.350252137219721,81.82031809488932,83.20687853495279,17.329999923706055,39.73076430574396 48677,2015-02-03,JPM,55.90999984741211,56.779998779296875,55.869998931884766,44.33877182006836,18812500.0,1.0,-0.9283677909553845,47.232445074299505,41.80545813920148,45.899385364829286,-59.74020106653431,22.801697755653827,45.832455444335935,46.52103220621745,17.329999923706055,39.73076430574396 48678,2015-02-03,KO,41.75,41.849998474121094,41.369998931884766,31.464731216430664,13193100.0,1.0,-0.1762003359556914,33.24071795892365,31.165607190612477,46.000038676426,-146.84845850689672,21.69053592823392,32.18350887298584,32.277116457621254,17.329999923706055,39.73076430574396 48679,2015-02-03,MCD,92.63999938964844,93.9800033569336,92.44999694824219,75.04252624511719,7373000.0,1.0,-0.16143843166899785,75.94144577524449,70.83416152456019,52.71173859897324,41.270335286376735,16.555782014444752,73.91861038208008,74.52768491109212,17.329999923706055,39.73076430574396 48680,2015-02-03,MMM,165.1699981689453,166.19000244140625,164.7100067138672,124.49285888671875,2604800.0,1.0,0.6848939884623348,125.33061314323868,118.6097646643785,57.724438762546434,68.1087895913086,9.911848306373402,122.67927627563476,121.00542805989583,17.329999923706055,39.73076430574396 48681,2015-02-03,MRK,58.10114669799805,58.26335906982422,57.19465637207031,44.41166687011719,12028420.0,1.0,0.3113024584855495,46.34431748818935,43.92954802084385,52.54444659788286,1.2756156081652947,16.471274888975206,44.12344156901042,43.58417599995931,17.329999923706055,39.73076430574396 48682,2015-02-03,MSFT,41.630001068115234,41.93000030517578,41.04999923706055,36.06179428100586,52082400.0,1.0,-1.274203973472602,43.22411436244776,34.80025659397314,39.25471652605211,-167.13521504225218,41.425085085540466,39.708139165242514,40.63279374440511,17.329999923706055,39.73076430574396 48683,2015-02-03,NKE,46.1150016784668,46.69499969482422,46.01499938964844,42.46099853515625,7940200.0,1.0,-0.27029723210581125,44.28409417949928,41.54445806659447,49.0329871750561,-98.26366754517701,17.70999691096009,43.14557151794433,43.51095720926921,17.329999923706055,39.73076430574396 48684,2015-02-03,PG,85.94999694824219,86.0,85.12000274658203,66.97447967529297,10747900.0,1.0,-0.9276082794523717,72.51987874566959,65.54567606390071,44.39970128024848,-152.6552142461614,35.189594037104484,69.77824554443359,69.52548014322916,17.329999923706055,39.73076430574396 48685,2015-02-03,TRV,104.81999969482422,106.08999633789062,104.5199966430664,86.61216735839844,2478500.0,1.0,0.02976467664137772,88.35585733625146,83.8254353883579,54.55944535813475,-11.35016719967458,6.3728357947205785,86.30178426106771,85.3952574412028,17.329999923706055,39.73076430574396 48686,2015-02-03,UNH,107.3499984741211,108.0,106.5199966430664,94.3697280883789,4192600.0,1.0,1.728650335768151,100.08926739742353,86.18702654788896,58.73633304873825,55.1951258891261,12.535448367146929,91.84702936808269,88.67970441182455,17.329999923706055,39.73076430574396 48687,2015-02-03,V,64.17749786376953,65.11250305175781,63.685001373291016,61.150333404541016,15075600.0,1.0,-0.2777542099163668,62.45342701070897,58.293687933749034,55.26816093800446,-15.082725995075032,6.481319701602524,60.97661272684733,60.622568130493164,17.329999923706055,39.73076430574396 48688,2015-02-03,VZ,47.25,47.970001220703125,47.209999084472656,31.22168731689453,21481800.0,1.0,-0.061756159527909915,31.642842643764773,29.737183410617554,51.875925110138056,88.56775226416599,2.1302526127881056,30.629860560099285,31.149359544118244,17.329999923706055,39.73076430574396 48689,2015-02-03,WBA,75.12000274658203,75.23999786376953,74.30999755859375,56.452335357666016,2896200.0,1.0,0.2212757892212167,58.24731112563893,55.50728253280833,55.80395625798759,-56.99797819425124,3.32702908278718,56.95655352274577,54.40635560353597,17.329999923706055,39.73076430574396 48690,2015-02-03,WMT,85.83000183105469,86.52999877929688,85.66000366210938,71.67288208007812,8283500.0,1.0,0.09401394877615132,75.3295822188089,70.40609588177705,52.88527109996914,-68.4356107723742,11.121696787943577,72.48337910970052,70.8651772816976,17.329999923706055,39.73076430574396 48691,2015-02-04,AAPL,29.625,30.127500534057617,29.577499389648438,26.791019439697266,280598800.0,2.0,0.46854265582522814,27.111844866222093,23.25756431346541,59.17317300502653,167.9475605550212,22.350575919074025,25.081739107767742,25.24479475021362,18.329999923706055,163.27303945916088 48692,2015-02-04,AMGN,150.1300048828125,153.14999389648438,147.4199981689453,118.24372100830078,5827100.0,2.0,-1.4836477452810612,126.20568421387023,117.45989500976259,45.53850706667829,-169.89798213038026,28.205993103755333,122.85452321370443,125.5695639292399,18.329999923706055,163.27303945916088 48693,2015-02-04,AXP,83.5,84.47000122070312,83.33000183105469,73.2762451171875,6155700.0,2.0,-1.9180520480507397,80.8880830919499,69.24361017587238,42.03672635907836,-73.22440795405085,34.83246469120797,77.12110290527343,78.57749252319336,18.329999923706055,163.27303945916088 48694,2015-02-04,BA,145.97000122070312,148.38999938964844,145.92999267578125,128.761962890625,4766200.0,2.0,3.934207797008483,130.83615168802538,107.08220463521681,67.11711453023082,193.68587329398122,44.62144616124326,117.25745239257813,114.94888661702474,18.329999923706055,163.27303945916088 48695,2015-02-04,CAT,82.77999877929688,83.31999969482422,81.66000366210938,64.29170989990234,8806500.0,2.0,-1.9329045881035967,70.22266529181366,61.715571707698075,38.5875738356273,-80.1738709756181,20.539050848281494,67.76413523356119,72.27564875284831,18.329999923706055,163.27303945916088 48696,2015-02-04,CRM,58.439998626708984,59.470001220703125,58.209999084472656,58.9900016784668,3013100.0,2.0,-0.0686437274753331,59.78689274326114,55.548107104150965,51.43587283834644,36.09113843026495,2.311372850081336,58.28466669718424,58.8283332824707,18.329999923706055,163.27303945916088 48697,2015-02-04,CSCO,27.059999465942383,27.219999313354492,26.610000610351562,20.28890037536621,27696300.0,2.0,-0.11187618638823693,21.81210180967347,20.019216282672723,48.696317841691176,-116.48263121433945,30.48431770474594,20.991279983520506,20.624536832173664,18.329999923706055,163.27303945916088 48698,2015-02-04,CVX,108.48999786376953,109.27999877929688,107.38999938964844,74.52304077148438,10176000.0,2.0,-0.48745327821764306,76.60717169164167,69.82871087671771,48.47133857298621,2.8187581890782565,6.276216831600322,74.4897959391276,75.76824811299642,18.329999923706055,163.27303945916088 48699,2015-02-04,DIS,99.38999938964844,101.94000244140625,98.81999969482422,94.39432525634766,32640500.0,2.0,0.5756454464768268,91.60088357985637,84.19176092087605,64.9320654158769,427.5150197988808,40.246434421019075,87.82393595377604,86.09250628153482,18.329999923706055,163.27303945916088 48700,2015-02-04,GS,178.72000122070312,180.7100067138672,178.52999877929688,151.52520751953125,2980500.0,2.0,-2.6394043795471305,160.86285938135177,144.17338939794513,45.85925543896364,-49.63577217742179,19.003439353247728,156.32575073242188,158.73199005126952,18.329999923706055,163.27303945916088 48701,2015-02-04,HD,107.08999633789062,109.0,106.75,88.52997589111328,6765200.0,2.0,1.0439523413875804,88.58913421590702,82.78224639932736,59.726113290826405,195.0118793454017,23.569932723797177,85.26948725382486,82.82926737467447,18.329999923706055,163.27303945916088 48702,2015-02-04,HON,96.1854476928711,96.76700592041016,95.72783660888672,80.2518081665039,2585042.0,2.0,0.29512878716528235,81.5546760542688,77.14871826335816,54.058640706194886,50.0123496980291,7.360665987712956,79.60473302205403,78.74790929158529,18.329999923706055,163.27303945916088 48703,2015-02-04,IBM,150.29637145996094,151.73040771484375,149.8087921142578,102.1604995727539,3847711.0,2.0,-0.5731732758261785,103.9674439892573,98.71988968994191,46.77589705686318,4.818355458064044,7.575331008011441,102.41608530680338,103.55152791341146,18.329999923706055,163.27303945916088 48704,2015-02-04,INTC,33.66999816894531,33.84000015258789,33.29999923706055,26.39805793762207,25052800.0,2.0,-0.5631451175626978,29.75808995381327,25.603715771284385,43.88734370374388,-142.73082395563733,44.54524979224262,28.008384386698406,27.975089041392007,18.329999923706055,163.27303945916088 48705,2015-02-04,JNJ,102.12000274658203,102.44999694824219,101.0199966430664,79.98381042480469,9514100.0,2.0,-0.7739820449411781,83.91954791184023,78.55032360915587,45.319686017930934,-83.5049915395282,13.17220929949132,81.7101064046224,83.11554425557455,18.329999923706055,163.27303945916088 48706,2015-02-04,JPM,56.31999969482422,57.06999969482422,56.279998779296875,44.07297897338867,14934100.0,2.0,-0.8521560483362194,47.03105272768817,41.80360455990948,45.203977663770026,-51.88395146227948,18.98936999471192,45.69815317789713,46.46294275919596,18.329999923706055,163.27303945916088 48707,2015-02-04,KO,41.77000045776367,42.09000015258789,41.619998931884766,31.502517700195312,16400000.0,2.0,-0.19419191554261772,33.25701946408544,31.090352209498537,46.266639006030175,-112.67572649763616,15.524457374751933,32.176706568400064,32.2730894724528,18.329999923706055,163.27303945916088 48708,2015-02-04,MCD,93.5,94.43000030517578,93.5,75.14640808105469,6464800.0,2.0,-0.010913781426381775,76.1207571652421,70.78668530912314,52.96386580884432,67.78908345977402,19.790301443934695,73.94071578979492,74.53060773213704,18.329999923706055,163.27303945916088 48709,2015-02-04,MMM,165.77999877929688,165.8300018310547,164.24000549316406,123.64503479003906,2363600.0,2.0,0.6879658477802622,125.33659934545523,119.06591835474009,56.11282887150481,48.61812970365924,6.902834013283841,122.66252059936524,121.12537740071615,18.329999923706055,163.27303945916088 48710,2015-02-04,MRK,57.22328186035156,57.25190734863281,55.667938232421875,42.97785186767578,20380142.0,2.0,0.1444655538478017,46.543028782370484,43.63840317868909,47.361620173821706,-52.23639217259352,32.909565349335544,44.11058336893718,43.587021891276045,18.329999923706055,163.27303945916088 48711,2015-02-04,MSFT,41.939998626708984,42.209999084472656,41.36000061035156,36.26984405517578,41614800.0,2.0,-1.2847926777593557,43.22227768708379,34.47181563567011,39.99223109635443,-135.16352967181908,37.052817767536936,39.53996607462565,40.53809159596761,18.329999923706055,163.27303945916088 48712,2015-02-04,NKE,46.3849983215332,46.6349983215332,46.1349983215332,42.09257507324219,7187400.0,2.0,-0.29867231265324534,44.295359911762475,41.51454342380882,47.66791213104211,-100.7302052595101,17.70999691096009,43.1106990814209,43.49739646911621,18.329999923706055,163.27303945916088 48713,2015-02-04,PG,85.88999938964844,86.4800033569336,85.55000305175781,66.84978485107422,9212800.0,2.0,-0.9445488471582024,72.52569172220389,65.29228160543282,44.05436137287411,-127.38696624451343,28.874711443609023,69.6325309753418,69.4932435353597,18.329999923706055,163.27303945916088 48714,2015-02-04,TRV,105.66000366210938,107.36000061035156,105.58000183105469,87.1757583618164,2308200.0,2.0,0.12268229961702559,88.38662301974155,84.07972982449674,55.74818452110483,55.772110654370394,15.270419217686658,86.32846654256186,85.46812591552734,18.329999923706055,163.27303945916088 48715,2015-02-04,UNH,106.83000183105469,108.73999786376953,106.75,94.4660415649414,4768900.0,2.0,1.608946006510493,99.77732989201556,87.28676617732037,58.863459511102405,58.6250965464854,16.20572544939399,92.00546518961589,88.8558130900065,18.329999923706055,163.27303945916088 48716,2015-02-04,V,64.89749908447266,66.68250274658203,64.7750015258789,62.350772857666016,22170800.0,2.0,-0.07618720409622881,62.71998593199276,58.20107653748966,58.25031215732101,65.3114503218796,17.322837668906075,61.00187657674154,60.682515207926436,18.329999923706055,163.27303945916088 48717,2015-02-04,VZ,47.66999816894531,48.310001373291016,47.65999984741211,31.20210838317871,19937400.0,2.0,-0.010337103692009464,31.697457453299997,29.76808114380694,51.74486423565066,121.00946704663731,7.899478334280739,30.658794530232747,31.128774642944336,18.329999923706055,163.27303945916088 48718,2015-02-04,WBA,75.25,75.54000091552734,74.20999908447266,56.36177062988281,3381700.0,2.0,0.19036433131445563,58.24773319727653,55.50535136693246,55.493810663695974,-60.445704401253515,0.6955677782266176,56.992784881591795,54.51145133972168,18.329999923706055,163.27303945916088 48719,2015-02-04,WMT,86.11000061035156,87.04000091552734,86.0,72.055419921875,8932300.0,2.0,0.07326030961259278,75.32037469371247,70.44357870594573,53.82444856052226,-43.79421757788398,5.642695104684664,72.52468083699544,70.99368667602539,18.329999923706055,163.27303945916088 48720,2015-02-05,AAPL,30.0049991607666,30.0575008392334,29.8125,26.98224639892578,168984800.0,3.0,0.5233472796332208,27.346886698411254,23.30628388722107,59.919984382148854,159.90458012768158,22.350575919074032,25.13756052652995,25.28738260269165,16.850000381469727,10.733936042927862 48721,2015-02-05,AMGN,152.2899932861328,153.89999389648438,151.02000427246094,119.73495483398438,3564400.0,3.0,-1.465929387002845,126.03304556408152,117.251532377813,47.30230480665242,-114.85306734181297,24.014461184732312,122.56382700602214,125.48784599304199,16.850000381469727,10.733936042927862 48722,2015-02-05,AXP,84.25,84.93000030517578,84.08000183105469,74.25779724121094,3966600.0,3.0,-1.7137914162636747,80.32555094248173,69.31798314565305,44.325569410909985,-56.63102434014941,30.009182461402027,76.86941808064779,78.4714569091797,16.850000381469727,10.733936042927862 48723,2015-02-05,BA,147.25999450683594,148.8699951171875,146.4600067138672,129.9689483642578,4252600.0,3.0,4.170758922778106,132.31753021040342,107.27048172196962,68.1340939957452,175.64390932445983,45.66069316904287,117.8516128540039,115.30092264811198,16.850000381469727,10.733936042927862 48724,2015-02-05,CAT,82.4000015258789,83.62999725341797,81.87000274658203,65.56266784667969,6640200.0,3.0,-1.7416068932329267,69.93870338873944,61.72292762322346,41.38046362839474,-64.5474196819858,18.305265744115935,67.55495173136393,72.04862848917644,16.850000381469727,10.733936042927862 48725,2015-02-05,CRM,58.95000076293945,59.47999954223633,58.7599983215332,59.2599983215332,2513000.0,3.0,0.04406862136494283,59.98719721678204,55.580802432265806,51.92718256675171,56.16551158268181,2.404034972075072,58.2646666208903,58.749833234151204,16.850000381469727,10.733936042927862 48726,2015-02-05,CSCO,26.75,27.299999237060547,26.579999923706055,20.72219467163086,20548400.0,3.0,-0.09858995370398915,21.811848093134394,20.016429304021365,51.86353354369883,-83.98991889479713,27.90482438045544,20.971838251749674,20.651180617014568,16.850000381469727,10.733936042927862 48727,2015-02-05,CVX,109.56999969482422,110.11000061035156,108.56999969482422,75.18333435058594,7533300.0,3.0,-0.30727602556093814,76.73930101502953,69.79080991636695,49.50619479657878,29.84509373483613,2.5244335042409984,74.42743555704753,75.67197481791179,16.850000381469727,10.733936042927862 48728,2015-02-05,DIS,100.76000213623047,102.83999633789062,100.51000213623047,95.66184997558594,14089500.0,3.0,1.128631751326779,93.36743489965271,83.33951318994691,66.48794844428913,406.93343179604835,43.26134498414855,88.08614196777344,86.30639623006185,16.850000381469727,10.733936042927862 48729,2015-02-05,GS,179.44000244140625,181.60000610351562,179.22999572753906,153.2118377685547,2434400.0,3.0,-2.2713967068939667,160.07125056337145,144.41324040342545,47.513635086441504,-35.5435463643161,15.07457236715515,155.93954772949218,158.60015233357748,16.850000381469727,10.733936042927862 48730,2015-02-05,HD,108.9800033569336,109.33999633789062,108.1500015258789,89.00361633300781,4471800.0,3.0,1.1810302725911015,89.12274534428744,82.62264497553679,60.3745134735032,207.16210979712108,25.18994451106088,85.41892852783204,82.98992614746093,16.850000381469727,10.733936042927862 48731,2015-02-05,HON,96.29032135009766,97.72037506103516,96.12825012207031,81.51830291748047,2680493.0,3.0,0.4178436124675926,81.87341084900255,77.11196131286268,56.56407484462855,99.81306908143199,14.259339323810904,79.63473663330078,78.82874908447266,16.850000381469727,10.733936042927862 48732,2015-02-05,IBM,150.3728485107422,151.6156768798828,150.23899841308594,102.77886962890625,5495266.0,3.0,-0.4149062024583543,104.12804559360534,98.74543844570131,47.74878802944873,17.447560277783843,7.575331008011448,102.33950017293294,103.5064011891683,16.850000381469727,10.733936042927862 48733,2015-02-05,INTC,33.68000030517578,33.9900016784668,33.45000076293945,26.66518211364746,20491400.0,3.0,-0.5446358252144989,29.724385449289255,25.49415741264922,45.373916663961204,-116.005641543195,40.537330447985006,27.929687945048013,27.98293447494507,16.850000381469727,10.733936042927862 48734,2015-02-05,JNJ,101.56999969482422,102.55999755859375,101.45999908447266,80.85181427001953,6642200.0,3.0,-0.6902741008931059,83.61840592844041,78.60684050100295,47.378107642066446,-57.05922880578863,11.937945113297568,81.59752782185872,83.0492608388265,16.850000381469727,10.733936042927862 48735,2015-02-05,JPM,56.86000061035156,57.040000915527344,56.459999084472656,44.37785339355469,11293900.0,3.0,-0.7584143469736517,46.80671904368483,41.848144313859116,46.17168572938969,-44.27592768788883,18.98936999471193,45.573754501342776,46.40682754516602,16.850000381469727,10.733936042927862 48736,2015-02-05,KO,41.79999923706055,41.81999969482422,41.5099983215332,31.58565902709961,11078500.0,3.0,-0.19944251261074797,33.231210263234495,31.02546316816198,46.86375923897139,-120.2695763553962,17.570797680389976,32.16259841918945,32.27007271448771,16.850000381469727,10.733936042927862 48737,2015-02-05,MCD,94.0999984741211,94.83000183105469,94.0,75.37812805175781,5564100.0,3.0,0.12562779442009742,76.17086013382071,70.76295105392343,53.53552151518915,84.90492469044905,22.639663526990628,73.95270105997722,74.53158493041992,16.850000381469727,10.733936042927862 48738,2015-02-05,MMM,165.30999755859375,166.58999633789062,164.75,124.95049285888672,2050500.0,3.0,0.7866716137319543,125.62046253821264,119.2884592757522,57.98145180959777,82.13930898524589,11.109243101054558,122.64451700846354,121.26086629231771,16.850000381469727,10.733936042927862 48739,2015-02-05,MRK,56.55534362792969,56.63167953491211,55.83015441894531,43.065185546875,13268099.0,3.0,0.0190733373999592,46.712663309537454,43.29118076089711,47.686754929087634,-57.18994163051515,32.90956534933555,44.11567789713542,43.5903600692749,16.850000381469727,10.733936042927862 48740,2015-02-05,MSFT,42.220001220703125,42.63999938964844,41.86000061035156,36.79862976074219,36548200.0,3.0,-1.2362648236623883,43.10986962292792,34.256545782345526,41.848557112812486,-103.9554415146142,30.433028595242963,39.38017311096191,40.45248966217041,16.850000381469727,10.733936042927862 48741,2015-02-05,NKE,46.439998626708984,46.79499816894531,46.279998779296875,42.45646667480469,5754400.0,3.0,-0.288471438169438,44.26929474484285,41.47101554263273,49.115359871154006,-73.6213442026648,14.468357747242328,43.07142995198568,43.49609921773275,16.850000381469727,10.733936042927862 48742,2015-02-05,PG,86.23999786376953,86.77999877929688,86.0999984741211,67.55889892578125,6531300.0,3.0,-0.8904897777527196,72.44778857672338,65.15715069329616,46.502258177757604,-96.97382477892869,24.97459299603051,69.49626897176107,69.46985969543456,16.850000381469727,10.733936042927862 48743,2015-02-05,TRV,106.45999908447266,107.4800033569336,106.45999908447266,87.73117065429688,1705700.0,3.0,0.23838931189420975,88.57266285005441,84.09053600248465,56.89770840750025,88.1882135343038,16.07599444576953,86.35841547648111,85.5440217336019,16.850000381469727,10.733936042927862 48744,2015-02-05,UNH,108.31999969482422,109.80999755859375,108.31999969482422,95.25384521484375,3297700.0,3.0,1.5596697319388966,99.51211809781724,88.33015256258317,59.90859736734168,77.51874241987483,21.309659852460257,92.17411346435547,89.08284072875976,16.850000381469727,10.733936042927862 48745,2015-02-05,V,66.8125,67.94999694824219,66.4749984741211,63.97727966308594,16565600.0,3.0,0.21235372458947666,63.31677740453116,57.85967485071786,61.81817741604693,150.91512451109307,24.842119417418974,61.061428451538085,60.76040833791097,16.850000381469727,10.733936042927862 48746,2015-02-05,VZ,48.04999923706055,48.130001068115234,47.540000915527344,31.241270065307617,18762300.0,3.0,0.033190291946873174,31.736661500371255,29.83788874682113,51.995811173649436,98.46937815979514,5.552021667911461,30.678496996561687,31.10260597864787,16.850000381469727,10.733936042927862 48747,2015-02-05,WBA,74.94000244140625,75.0999984741211,74.4800033569336,56.452335357666016,4072500.0,3.0,0.17120109521279403,58.11651024022224,55.499954374645924,55.74823257138699,-69.15147269011118,0.695567778226614,57.005868148803714,54.61467660268148,16.850000381469727,10.733936042927862 48748,2015-02-05,WMT,87.11000061035156,87.36000061035156,86.55999755859375,72.57929229736328,5090800.0,3.0,0.09795584951356773,75.23942410500075,70.41476290671801,55.092634387660304,-13.854962275138172,2.2608536138760007,72.54962819417318,71.11769599914551,16.850000381469727,10.733936042927862 48749,2015-02-06,AAPL,30.0049991607666,30.0625,29.612499237060547,26.755027770996094,174826400.0,4.0,0.5421956011336029,27.52443042369314,23.297009700818577,58.602339671473544,132.9449238391459,17.633833867950646,25.188795471191405,25.32685572306315,17.290000915527344,45.7375661589698 48750,2015-02-06,AMGN,154.32000732421875,154.75999450683594,150.60000610351562,118.2046890258789,3242700.0,4.0,-1.5574142204855832,125.98740978124972,116.80764637109404,45.730111703276016,-115.95275766573182,19.236158909419483,122.40455551147461,125.33573137919107,17.290000915527344,45.7375661589698 48751,2015-02-06,AXP,85.11000061035156,86.01000213623047,84.7699966430664,74.50316619873047,5139700.0,4.0,-1.5146541791780805,79.40574007190497,69.66199369274347,44.88834604852508,-41.454709998760855,19.298561981167364,76.62008666992188,78.3674715677897,17.290000915527344,45.7375661589698 48752,2015-02-06,BA,148.6199951171875,148.88999938964844,147.6999969482422,129.4441680908203,4398800.0,4.0,4.266698171323071,133.54208571050154,107.46281693842425,67.19932162376585,154.88688226240816,45.70608497026561,118.3755126953125,115.64144299825033,17.290000915527344,45.7375661589698 48753,2015-02-06,CAT,83.5999984741211,84.13999938964844,82.80000305175781,65.28019714355469,5581500.0,4.0,-1.59441568532732,69.46922922616135,61.817513937901154,40.9522692097028,-52.79745463515852,14.571328706795978,67.30574518839518,71.81106516520182,17.290000915527344,45.7375661589698 48754,2015-02-06,CRM,59.2599983215332,59.70000076293945,58.650001525878906,59.16999816894531,2714200.0,4.0,0.12469431131695075,60.075341737547284,55.55065771313631,51.746660522900335,61.805918109081944,4.533981654636019,58.22033322652181,58.66183325449626,17.290000915527344,45.7375661589698 48755,2015-02-06,CSCO,27.3700008392334,27.65999984741211,27.139999389648438,20.706989288330078,25482400.0,4.0,-0.08826994495594676,21.806357133910765,20.001395284607298,51.74756060971722,-35.45951439110074,16.798024504945964,20.951134618123373,20.679835923512776,17.290000915527344,45.7375661589698 48756,2015-02-06,CVX,109.66000366210938,110.45999908447266,109.11000061035156,75.3896713256836,7655500.0,4.0,-0.1461498606447691,76.63036474863847,69.84472298939863,49.831898028283554,44.99797636834547,0.9185156976118707,74.32793401082357,75.5891352335612,17.290000915527344,45.7375661589698 48757,2015-02-06,DIS,102.66999816894531,102.98999786376953,101.6500015258789,95.0840072631836,8535200.0,4.0,1.5029255145209817,94.5569063232319,82.91708812256887,65.12527194800127,328.50480310467594,43.766846953869596,88.3138641357422,86.51403007507324,17.290000915527344,45.7375661589698 48758,2015-02-06,GS,182.0500030517578,184.6199951171875,181.13999938964844,155.46632385253906,3250900.0,4.0,-1.7773417007436478,158.73431007466826,145.17045982279268,49.64145589346785,-7.336281382184199,2.7677986214740162,155.59854990641276,158.49054183959962,17.290000915527344,45.7375661589698 48759,2015-02-06,HD,109.27999877929688,109.73999786376953,108.45999908447266,89.04447174072266,4223700.0,4.0,1.2782275985358638,89.4744960041228,82.46035201833813,60.431358797910704,192.76078201307385,27.13234958318276,85.56265487670899,83.14435729980468,17.290000915527344,45.7375661589698 48760,2015-02-06,HON,97.4820327758789,98.06359100341797,96.70980834960938,81.04833984375,2522317.0,4.0,0.47173602398839876,82.00473681515184,77.07224072391067,55.40421489263632,108.4269100602736,16.648009517457858,79.62862955729166,78.8951540629069,17.290000915527344,45.7375661589698 48761,2015-02-06,IBM,150.420654296875,151.12811279296875,149.35946655273438,102.7198486328125,3406299.0,4.0,-0.2908877349502177,104.06259342119567,98.77179760053285,47.6627646710784,7.064462317385219,11.54350136302577,102.24359130859375,103.44488766988118,17.290000915527344,45.7375661589698 48762,2015-02-06,INTC,33.91999816894531,34.0,33.13999938964844,26.1623592376709,29342400.0,4.0,-0.5640387933932196,29.639410337871,25.33332373195322,43.1479889886961,-119.01435113291866,43.96951898735259,27.828510538736978,27.986560026804607,17.290000915527344,45.7375661589698 48763,2015-02-06,JNJ,102.11000061035156,102.44999694824219,100.83000183105469,79.77863311767578,9215700.0,4.0,-0.7024344748214304,83.08831549382818,78.71949166559564,45.20173582568601,-79.93334821695778,17.449751759701158,81.51388270060221,82.95699005126953,17.290000915527344,45.7375661589698 48764,2015-02-06,JPM,57.75,58.72999954223633,57.540000915527344,45.25336456298828,25214000.0,4.0,-0.606485748663836,46.36060656628218,42.098827180055714,48.85494675365954,-6.253931262107575,1.3950730865539025,45.46455828348795,46.35934950510661,17.290000915527344,45.7375661589698 48765,2015-02-06,KO,41.630001068115234,41.7599983215332,41.31999969482422,31.328670501708984,12366400.0,4.0,-0.22178388826382545,33.148071182620036,30.952903091061604,45.25566759772402,-132.73888635109802,21.09973848857113,32.1243034362793,32.26189715067546,17.290000915527344,45.7375661589698 48766,2015-02-06,MCD,94.1500015258789,94.4800033569336,93.6500015258789,75.0984878540039,4662700.0,4.0,0.20886567659385946,76.11463668885794,70.78961288389597,52.7353843732198,69.13914917198849,18.69577865022416,73.94657541910807,74.52776908874512,17.290000915527344,45.7375661589698 48767,2015-02-06,MMM,166.22999572753906,167.67999267578125,165.55999755859375,124.59038543701172,1826900.0,4.0,0.8263137543851968,125.85191171664718,119.2400675008821,57.28543345346273,103.62794194832408,16.867910853863346,122.62451146443685,121.37654813130696,17.290000915527344,45.7375661589698 48768,2015-02-06,MRK,56.393131256103516,57.03244400024414,55.89694595336914,42.78860855102539,10338310.0,4.0,-0.10144890976967957,46.790727526353066,42.91762017567331,46.740919261750726,-57.69996711435068,25.501135297340927,44.15400950113932,43.595469601949056,17.290000915527344,45.7375661589698 48769,2015-02-06,MSFT,42.68000030517578,42.790000915527344,42.150001525878906,36.76396560668945,34616600.0,4.0,-1.1869211687967436,42.79075796426264,34.12661950766119,41.7609496115817,-89.1223139132069,28.12531585685943,39.20564333597819,40.363294792175296,17.290000915527344,45.7375661589698 48770,2015-02-06,NKE,46.70000076293945,46.73500061035156,45.77000045776367,41.75143051147461,7381800.0,4.0,-0.3334340773076576,44.09809069639848,41.402509736951124,46.535580393270195,-106.93607687929739,21.805707960131468,43.008052825927734,43.474131711324056,17.290000915527344,45.7375661589698 48771,2015-02-06,PG,86.55999755859375,86.61000061035156,85.1500015258789,66.70954895019531,8429800.0,4.0,-0.905742188347844,72.28291241706069,64.94436419426745,44.11078514613169,-107.20964444066418,31.94621240751762,69.31389923095703,69.42819366455078,17.290000915527344,45.7375661589698 48772,2015-02-06,TRV,107.41000366210938,108.06999969482422,106.91000366210938,87.55963134765625,2482500.0,4.0,0.31264221942328163,88.57534876918787,84.08948277378089,56.42936598523414,105.20775364307103,20.069947618350884,86.36522267659505,85.60866266886393,17.290000915527344,45.7375661589698 48773,2015-02-06,UNH,108.58999633789062,109.4000015258789,107.19000244140625,94.1859130859375,3661400.0,4.0,1.4180977830946802,99.5360152995109,88.56010210161216,57.847587891047596,54.799788075762734,13.504845612782871,92.31270751953124,89.27550036112467,17.290000915527344,45.7375661589698 48774,2015-02-06,V,67.9375,68.11250305175781,66.51000213623047,62.946319580078125,11242000.0,4.0,0.3537567393073999,63.457100792717,57.78926380078886,58.537964376468445,129.36668513293753,25.767398761385607,61.07837651570638,60.82981128692627,17.290000915527344,45.7375661589698 48775,2015-02-06,VZ,48.25,49.7599983215332,48.0,32.20083999633789,47425400.0,4.0,0.14346160448748435,31.998168813471445,29.7167250997976,57.58667857464093,226.29581724155804,28.225636984873404,30.726744588216146,31.09393555323283,17.290000915527344,45.7375661589698 48776,2015-02-06,WBA,74.80999755859375,76.75,74.43000030517578,57.47889709472656,4493300.0,4.0,0.23612711894180904,57.83537698791829,55.6754166979948,58.52817909362725,21.67353434406128,20.216180902634342,56.99681154886881,54.72424659729004,17.290000915527344,45.7375661589698 48777,2015-02-06,WMT,87.26000213623047,88.0,86.77999877929688,72.62086486816406,5617600.0,4.0,0.11950423144273259,74.82702151926672,70.56605480519617,55.19365615275961,6.224349322644715,4.289532566484734,72.5681999206543,71.23316357930501,17.290000915527344,45.7375661589698 48836,2015-02-09,AAPL,29.637500762939453,29.959999084472656,29.607500076293945,26.932750701904297,155559200.0,0.0,0.5649612651606688,27.715913384440984,23.288880164143,59.32605164015948,121.6708855723959,17.512787884070534,25.249913279215495,25.366041628519692,18.549999237060547,20.03061704736845 48837,2015-02-09,AMGN,150.0,151.8300018310547,149.1999969482422,117.11943817138672,3236400.0,0.0,-1.6979147796069043,126.14441924379624,116.20405258847914,44.641559010951696,-152.29814163655516,24.311081267792456,122.12713088989258,125.17424659729004,18.549999237060547,20.03061704736845 48838,2015-02-09,AXP,84.52999877929688,85.25,84.30000305175781,74.47689056396484,3101300.0,0.0,-1.343470022078904,78.63426018774447,69.95671194970669,44.83813668818603,-45.89362264556801,22.27721620378076,76.36230595906575,78.27266082763671,18.549999237060547,20.03061704736845 48839,2015-02-09,BA,146.16000366210938,148.16000366210938,145.6300048828125,129.0768280029297,4202900.0,0.0,4.263937425464491,134.51459250015233,107.89320702987698,66.53828267174914,124.86132737339626,33.38159788689104,118.8518913269043,115.9653450012207,18.549999237060547,20.03061704736845 48840,2015-02-09,CAT,83.05000305175781,84.87000274658203,82.94999694824219,66.42559814453125,7693800.0,0.0,-1.3695539390518547,69.20848074110425,61.900395296493414,43.40869020033809,-34.106461198424476,9.293285343000846,67.0890126546224,71.58844146728515,18.549999237060547,20.03061704736845 48841,2015-02-09,CRM,58.849998474121094,58.97999954223633,57.81999969482422,57.97999954223633,2879000.0,0.0,0.09151290374909138,60.061957282969345,55.546042137196665,49.39773632825155,6.882934459143858,3.9222585456637393,58.14199981689453,58.56049995422363,18.549999237060547,20.03061704736845 48842,2015-02-09,CSCO,27.209999084472656,27.40999984741211,27.059999465942383,20.615774154663086,23681000.0,0.0,-0.08645496363725513,21.78334895533482,19.973472104845843,51.03930169597235,-52.29545434907436,18.479607529507135,20.926132265726725,20.706970977783204,18.549999237060547,20.03061704736845 48843,2015-02-09,CVX,109.83999633789062,111.5,109.6500015258789,75.95365905761719,6403000.0,0.0,0.026744587471071668,76.88349452952151,69.74428485890623,50.73052155973216,70.08854252397352,3.864596365215389,74.25823669433593,75.50978940327963,18.549999237060547,20.03061704736845 48844,2015-02-09,DIS,101.80000305175781,102.5,101.44999694824219,94.81372833251953,5461800.0,0.0,1.7574875451811494,95.48598041110294,82.68516140408259,64.4857734129235,249.4107556195162,41.96411830809005,88.54096450805665,86.71409136454264,18.549999237060547,20.03061704736845 48845,2015-02-09,GS,181.69000244140625,182.9499969482422,181.14999389648438,154.4407958984375,2421900.0,0.0,-1.4518154592067276,157.83908623928966,145.63088904147207,48.7121702336515,-13.247311862256495,2.767798621474008,155.21234944661458,158.36271235148112,18.549999237060547,20.03061704736845 48846,2015-02-09,HD,108.87999725341797,109.45999908447266,108.04000091552734,88.47281646728516,4243800.0,0.0,1.2942105232777834,89.78483691643955,82.43174633551358,59.20203940879193,155.30495676108293,23.53228939476077,85.69276885986328,83.28953170776367,18.549999237060547,20.03061704736845 48847,2015-02-09,HON,96.7193374633789,97.22462463378906,96.41426086425781,80.92089080810547,2363721.0,0.0,0.4984166395844909,82.15904284795728,77.12981289545091,55.08732192650461,85.90820676449667,13.731432914919282,79.61880544026693,78.96326421101888,18.549999237060547,20.03061704736845 48848,2015-02-09,IBM,149.1395721435547,150.5736083984375,148.5659637451172,102.08407592773438,3198354.0,0.0,-0.24112421995776856,103.81368296177568,98.87312657801924,46.72472883247122,-10.932196218540405,15.060503827564792,102.13560256958007,103.3748385111491,18.549999237060547,20.03061704736845 48849,2015-02-09,INTC,33.0,33.2400016784668,32.66999816894531,25.871667861938477,28705500.0,0.0,-0.5960018121854809,29.538069104000147,25.154326869205416,41.918152732406234,-132.99839429906862,48.762580948967546,27.717383066813152,27.984690570831297,18.549999237060547,20.03061704736845 48850,2015-02-09,JNJ,101.05999755859375,101.05999755859375,99.0999984741211,78.73702239990234,9851700.0,0.0,-0.7870483353019182,82.89615091837246,78.50447698079748,43.20884415549368,-133.86296272517248,30.262530562856377,81.38736317952474,82.84618275960287,18.549999237060547,20.03061704736845 48851,2015-02-09,JPM,57.41999816894531,58.099998474121094,57.22999954223633,45.19865417480469,14372400.0,0.0,-0.48490621401793277,46.105207271441316,42.23540552152744,48.69802078584814,-12.635080572025588,1.900261358278307,45.35353838602702,46.31820882161458,18.549999237060547,20.03061704736845 48852,2015-02-09,KO,41.380001068115234,41.45000076293945,41.040000915527344,31.162399291992188,13371100.0,0.0,-0.25002416354476864,33.1245098247259,30.840416704204763,44.23962551891603,-153.77083238134077,26.084755735153188,32.08122202555339,32.249448998769125,18.549999237060547,20.03061704736845 48853,2015-02-09,MCD,93.30000305175781,93.44999694824219,92.54000091552734,74.0837173461914,8203000.0,0.0,0.19074995201454215,76.06901564675725,70.79608063620172,49.93377069798833,17.388393375634607,7.027436270400256,73.91701100667318,74.50664443969727,18.549999237060547,20.03061704736845 48854,2015-02-09,MMM,164.3800048828125,165.5399932861328,163.83999633789062,123.66759490966797,2073000.0,0.0,0.7743428110703121,125.95005891715918,119.3834959229287,55.518722962054966,48.439774848080155,5.354932125487743,122.5714958190918,121.4836908976237,18.549999237060547,20.03061704736845 48855,2015-02-09,MRK,55.963741302490234,56.29771041870117,55.27671813964844,42.453826904296875,10494777.0,0.0,-0.2214252870943909,46.88349055214409,42.51698971824165,45.60818114886832,-83.96105199908254,31.79094766000377,44.17511672973633,43.5882573445638,18.549999237060547,20.03061704736845 48856,2015-02-09,MSFT,42.2400016784668,42.7400016784668,42.209999084472656,36.720619201660156,31381100.0,0.0,-1.1381932758553788,42.48675809895942,34.01192201578667,41.648164336104735,-81.06278345769657,28.125315856859434,39.03862660725911,40.273664728800455,18.549999237060547,20.03061704736845 48857,2015-02-09,NKE,45.75,45.849998474121094,45.345001220703125,41.46940994262695,7339400.0,0.0,-0.38735876500428645,44.032230825414,41.24912598610944,45.545649673144645,-146.82470149127084,27.356943398864836,42.930423482259116,43.44806830088297,18.549999237060547,20.03061704736845 48858,2015-02-09,PG,85.30999755859375,85.43000030517578,84.58999633789062,66.27318572998047,8811500.0,0.0,-0.942179836001074,72.20057726785653,64.67116726949699,42.937212423485846,-117.63125167918594,35.710631818727485,69.12085367838542,69.37641779581706,18.549999237060547,20.03061704736845 48859,2015-02-09,TRV,105.43000030517578,106.16000366210938,105.16000366210938,86.39161682128906,2206900.0,0.0,0.2740797520572613,88.57250700087681,84.08742265610562,53.33690395715346,-1.4441804097399926,4.327634264364828,86.33935674031575,85.65451393127441,18.549999237060547,20.03061704736845 48860,2015-02-09,UNH,106.93000030517578,107.23999786376953,106.27999877929688,93.21431732177734,3909700.0,0.0,1.2135127162541721,99.45766731286201,88.88091758704033,56.033315973985594,23.82663963967842,7.548225764625044,92.42387542724609,89.4383046468099,18.549999237060547,20.03061704736845 48861,2015-02-09,V,66.85250091552734,67.08499908447266,66.31999969482422,62.48493576049805,7834400.0,0.0,0.4237056143557041,63.62111390741599,57.74129186956155,57.13441591521524,97.73648236310657,23.861551647778125,61.061350123087564,60.893404197692874,18.549999237060547,20.03061704736845 48862,2015-02-09,VZ,49.04999923706055,49.470001220703125,48.97999954223633,32.044166564941406,21052900.0,0.0,0.21572345192798537,32.17842964420314,29.688557965660138,56.47570507433813,219.48919376727835,28.225636984873404,30.76976973215739,31.083836587270103,18.549999237060547,20.03061704736845 48863,2015-02-09,WBA,75.63999938964844,76.47000122070312,75.62000274658203,57.66759490966797,3154300.0,0.0,0.29935699605882604,57.927884281803514,55.638011943172074,59.01774005520407,65.71788830607147,20.216180902634342,56.99001820882162,54.84046637217204,18.549999237060547,20.03061704736845 48864,2015-02-09,WMT,86.97000122070312,87.19000244140625,85.63999938964844,71.44005584716797,5456200.0,0.0,0.040829403855425994,74.61347990195208,70.49353837807723,51.771615768741576,-67.76027799636644,7.04768442895641,72.55378621419271,71.3348777770996,18.549999237060547,20.03061704736845 48865,2015-02-10,AAPL,30.042499542236328,30.537500381469727,30.040000915527344,27.450170516967773,248034000.0,1.0,0.6176349613674468,27.971600613919165,23.330134882601833,61.36048946171893,142.82857169837456,26.812596849538412,25.31348908742269,25.40806245803833,17.229999542236328,31.42624074970603 48866,2015-02-10,AMGN,150.5,152.6300048828125,149.0500030517578,119.74877166748047,4108600.0,1.0,-1.5788967076676386,126.05788695367308,116.0686778351453,47.75831745197424,-114.08966486149254,19.71604176068691,121.86474177042643,125.06296094258626,17.229999542236328,31.42624074970603 48867,2015-02-10,AXP,85.5999984741211,85.97000122070312,85.12000274658203,75.23058319091797,3589900.0,1.0,-1.1339175524342409,78.04504162438273,70.22516558997275,46.610178088617054,-27.352278674422266,15.307707755455672,76.12353083292643,78.19317881266277,17.229999542236328,31.42624074970603 48868,2015-02-10,BA,148.1999969482422,148.7100067138672,147.5,129.47915649414062,4034900.0,1.0,4.245277148942932,135.35804638828097,108.55148348842799,66.9071179667402,120.53329548510521,34.94451237040353,119.3303108215332,116.28851826985677,17.229999542236328,31.42624074970603 48869,2015-02-10,CAT,85.0,85.0,83.45999908447266,65.82154083251953,6569100.0,1.0,-1.2259596619987718,68.99208869011223,61.93765603034676,42.44536330189558,-29.093268371023655,8.343180351934137,66.8389165242513,71.34978459676107,17.229999542236328,31.42624074970603 48870,2015-02-10,CRM,58.5,59.16999816894531,58.220001220703125,58.790000915527344,3093700.0,1.0,0.1290886865296912,60.157014017205206,55.55698554028991,50.96504664323232,47.59291433076396,1.905050763702813,58.07499987284343,58.47749996185303,17.229999542236328,31.42624074970603 48871,2015-02-10,CSCO,27.15999984741211,27.540000915527344,27.149999618530273,20.89703369140625,22250300.0,1.0,-0.06161106977401687,21.73775995603041,19.976491371484236,53.08742027708058,-23.0687725091179,14.461110288267529,20.909246762593586,20.739297008514406,17.229999542236328,31.42624074970603 48872,2015-02-10,CVX,110.5199966430664,110.62000274658203,108.08999633789062,75.78170013427734,7033700.0,1.0,0.14818089809345736,77.18757317047738,69.7359574081359,50.44551752048777,49.83044928166081,3.4712841232960217,74.18785171508789,75.43655001322428,17.229999542236328,31.42624074970603 48873,2015-02-10,DIS,101.95999908447266,102.19000244140625,101.18000030517578,94.99080657958984,5726300.0,1.0,1.9510282835537964,96.33007906281226,82.53634473479515,64.72056788558345,199.02227486420497,39.440962278949016,88.75501658121745,86.91833089192708,17.229999542236328,31.42624074970603 48874,2015-02-10,GS,183.35000610351562,184.8000030517578,182.35000610351562,156.424072265625,2556300.0,1.0,-1.0220185459852758,157.74373314174017,145.6830139896075,50.56361360867948,11.711666594170472,4.389752815725447,154.9046880086263,158.29187545776367,17.229999542236328,31.42624074970603 48875,2015-02-10,HD,108.79000091552734,110.8499984741211,108.66000366210938,90.37554931640625,5414400.0,1.0,1.4437688765151364,90.47797226351949,82.2489991720274,61.87262290296956,190.0121241036253,30.495324966868143,85.88113708496094,83.46167780558268,17.229999542236328,31.42624074970603 48876,2015-02-10,HON,97.24369049072266,97.85385131835938,96.7384033203125,81.59796142578125,1785876.0,1.0,0.5676516254121537,82.39266771556025,77.21401258229132,56.45605339986899,116.6041377866543,18.376123937184605,79.64031219482422,79.04226264953613,17.229999542236328,31.42624074970603 48877,2015-02-10,IBM,149.84703063964844,151.58700561523438,148.26004028320312,103.92585754394531,4644868.0,1.0,-0.05246510669094562,104.17099638536132,98.72619447157228,49.6918679249782,27.586574937818003,9.136596327872372,102.07772471110026,103.35045560201009,17.229999542236328,31.42624074970603 48878,2015-02-10,INTC,33.20000076293945,33.72999954223633,33.04999923706055,26.47661590576172,20200000.0,1.0,-0.5659940563224595,29.390313822229032,25.09472035745847,45.276093356280256,-95.37145440519753,35.814817849740336,27.62356039683024,27.991993459065757,17.229999542236328,31.42624074970603 48879,2015-02-10,JNJ,100.19000244140625,100.69999694824219,99.43000030517578,79.18680572509766,12275500.0,1.0,-0.808491882838851,82.65142160704386,78.41541417786826,44.30572710403981,-119.46994920783652,30.262530562856384,81.26347325642904,82.74496231079101,17.229999542236328,31.42624074970603 48880,2015-02-10,JPM,58.41999816894531,58.709999084472656,58.04999923706055,45.6989631652832,16367300.0,1.0,-0.3442149074165215,46.0371207081989,42.27457019451106,50.21092724661368,13.044411717042106,4.620074575630671,45.25738321940104,46.295892270406085,17.229999542236328,31.42624074970603 48881,2015-02-10,KO,42.90999984741211,43.029998779296875,42.20000076293945,32.04670715332031,32184200.0,1.0,-0.1987573798721023,33.11009476125646,30.8366921192367,50.37007130148917,14.105270099812891,8.707780486625378,32.06711349487305,32.24923747380574,17.229999542236328,31.42624074970603 48882,2015-02-10,MCD,93.33000183105469,94.2300033569336,92.97000122070312,75.12242126464844,4697600.0,1.0,0.25724250372230983,76.18973124011653,70.75606191173894,52.60019859742825,58.781642353015044,13.420754694309684,73.8967684427897,74.50032348632813,17.229999542236328,31.42624074970603 48883,2015-02-10,MMM,165.39999389648438,166.13999938964844,164.60000610351562,124.4028091430664,1885100.0,1.0,0.7834499845155563,126.07524576278233,119.63942861465908,56.62135647236262,78.92005148151179,8.708546723261263,122.56049168904623,121.59599825541179,17.229999542236328,31.42624074970603 48884,2015-02-10,MRK,56.29771041870117,56.622135162353516,56.078243255615234,42.8322868347168,9997291.0,1.0,-0.28270997246237073,46.887210149868345,42.26217225064435,47.10721090250727,-65.74774685844598,25.84984380536409,44.201075617472334,43.58807506561279,17.229999542236328,31.42624074970603 48885,2015-02-10,MSFT,42.7400016784668,42.77000045776367,42.18000030517578,36.928672790527344,29670700.0,1.0,-1.0704484207255334,42.22639772124757,33.92553556732664,42.420305628387894,-71.95564757813003,28.125315856859434,38.88605753580729,40.18879458109538,17.229999542236328,31.42624074970603 48886,2015-02-10,NKE,45.869998931884766,46.54999923706055,45.61000061035156,42.18809127807617,7694600.0,1.0,-0.36786240222358657,43.89796758539689,41.241928044485924,48.43722674895214,-89.19708425590937,13.206790521524454,42.86856257120768,43.42695287068685,17.229999542236328,31.42624074970603 48887,2015-02-10,PG,85.33000183105469,85.56999969482422,84.81999969482422,66.53811645507812,7059300.0,1.0,-0.9388566834594769,72.10012941851974,64.46810864910722,43.87505213014947,-100.52786942047088,33.73373292644027,68.92838592529297,69.33150711059571,17.229999542236328,31.42624074970603 48888,2015-02-10,TRV,106.13999938964844,106.7699966430664,105.98999786376953,87.00423431396484,2065500.0,1.0,0.289613348242554,88.63734360818894,84.13040312643021,54.68435133086161,48.30948799834928,8.783754584849222,86.33445612589519,85.70895042419434,17.229999542236328,31.42624074970603 48889,2015-02-10,UNH,107.26000213623047,109.45999908447266,107.12999725341797,95.3851089477539,5437400.0,1.0,1.2125646287361747,99.33523596306841,89.56531030158001,59.00500744073023,57.364658081893744,18.67757051674241,92.61119588216145,89.63743362426757,17.229999542236328,31.42624074970603 48890,2015-02-10,V,66.6875,66.96749877929688,65.90750122070312,62.27075958251953,9396800.0,1.0,0.45659503087269115,63.75203365288579,57.7170020679394,56.48406493225245,85.53370493693663,19.653582496610248,61.04510917663574,60.94283510843913,17.229999542236328,31.42624074970603 48891,2015-02-10,VZ,49.25,49.560001373291016,49.0099983215332,32.31833267211914,15100800.0,1.0,0.2917512731228662,32.39793480733238,29.627674590555802,57.9444508971828,208.4448858541678,29.296545826862847,30.817847696940103,31.07604913711548,17.229999542236328,31.42624074970603 48892,2015-02-10,WBA,76.30999755859375,76.7300033569336,75.63999938964844,57.88648986816406,4233400.0,1.0,0.3629463039244527,58.05912488574035,55.581498206911014,59.59018364473849,86.4198508197142,22.943609839276807,56.99580561319987,54.961085383097334,17.229999542236328,31.42624074970603 48893,2015-02-10,WMT,86.62000274658203,87.41000366210938,86.41999816894531,72.58760833740234,5732100.0,1.0,0.07026693811364737,74.19261303200021,70.68738803611502,54.60140772250841,-17.43298849663536,4.699699308847556,72.564320119222,71.45309944152832,17.229999542236328,31.42624074970603 48894,2015-02-11,AAPL,30.6924991607666,31.229999542236328,30.625,28.09357261657715,294247200.0,2.0,0.70319047532886,28.336492140408012,23.30478917825654,63.69632040828035,164.75488775969762,36.05386710518094,25.3991091410319,25.454943307240804,16.959999084472656,35.246393283883776 48895,2015-02-11,AMGN,153.3000030517578,155.24000549316406,152.25999450683594,120.17261505126953,3998700.0,2.0,-1.4338449374110382,126.02594549847316,116.00541665362644,48.24423326354165,-52.54222815378223,6.0455394527748245,121.63235575358073,124.97279307047526,16.959999084472656,35.246393283883776 48896,2015-02-11,AXP,85.87000274658203,86.18000030517578,85.31999969482422,75.37960815429688,4374800.0,2.0,-0.9449280984837145,77.46508800628692,70.52291629669159,46.95870559904394,-19.32486569988732,13.29438748409563,75.89030609130859,78.12317123413087,16.959999084472656,35.246393283883776 48897,2015-02-11,BA,147.50999450683594,148.3800048828125,147.08999633789062,130.1743621826172,3272700.0,2.0,4.237736051045928,136.15680590858517,109.29773434410036,67.54655940731351,108.37490503616235,32.468012234397364,119.81266174316406,116.58450330098471,16.959999084472656,35.246393283883776 48898,2015-02-11,CAT,83.55999755859375,83.66999816894531,82.23999786376953,65.43711853027344,5722600.0,2.0,-1.1301521395637195,68.80684716209986,61.94578574195288,41.83416547486794,-49.35390721529501,15.6954109314976,66.58949381510416,71.12910232543945,16.959999084472656,35.246393283883776 48899,2015-02-11,CRM,58.81999969482422,59.099998474121094,58.61000061035156,58.79999923706055,3413700.0,2.0,0.15785489314359324,60.23673315259585,55.56026620653501,50.98443244122735,63.60832226937143,1.905050763702816,58.02333323160807,58.40483328501384,16.959999084472656,35.246393283883776 48900,2015-02-11,CSCO,27.649999618530273,27.649999618530273,26.899999618530273,20.471343994140625,46213500.0,2.0,-0.07540251260008901,21.675863154798297,19.949448505968302,49.82412541340913,-49.09441195659531,20.03642100045292,20.875403467814127,20.75735594431559,16.959999084472656,35.246393283883776 48901,2015-02-11,CVX,108.9800033569336,110.18000030517578,108.29000091552734,75.6441421508789,8662000.0,2.0,0.23066134907244873,77.4076839131638,69.9133922892288,50.21207808553512,52.09707607818139,3.4712841232960012,74.11127649943033,75.37464815775553,16.959999084472656,35.246393283883776 48902,2015-02-11,DIS,102.01000213623047,102.0199966430664,101.06999969482422,94.9442138671875,5868200.0,2.0,2.0767120270608785,97.05512043121891,82.43388790007992,64.60430983529977,165.20563037834793,38.36991750499961,88.95291468302409,87.11274401346843,16.959999084472656,35.246393283883776 48903,2015-02-11,GS,184.07000732421875,188.19000244140625,183.75,159.0430145263672,4079600.0,2.0,-0.46471766672425474,158.33289362549218,145.324395498043,52.88690503795293,50.11767254374437,15.867609732990076,154.66341807047527,158.2638427734375,16.959999084472656,35.246393283883776 48904,2015-02-11,HD,110.5999984741211,110.80000305175781,109.80999755859375,90.08155059814453,4552900.0,2.0,1.5210381287170662,90.98629453801132,82.27801439143204,61.23194953511817,178.63127871761066,30.495324966868136,86.03847173055013,83.62201512654623,16.959999084472656,35.246393283883776 48905,2015-02-11,HON,97.42483520507812,98.01592254638672,97.1197509765625,81.58997344970703,2018735.0,2.0,0.6147893783206229,82.6100021612346,77.25794370058179,56.43506282372116,123.21517755246715,19.568444945984407,79.66049092610677,79.1204677581787,16.959999084472656,35.246393283883776 48906,2015-02-11,IBM,150.82217407226562,152.09368896484375,150.2581329345703,103.6899185180664,3793528.0,2.0,0.07712128604562452,104.4216174708123,98.63827937977365,49.327794616165605,62.674148129708705,6.21389816225826,102.05168584187825,103.31270281473796,16.959999084472656,35.246393283883776 48907,2015-02-11,INTC,33.66999816894531,33.7599983215332,33.31999969482422,26.358774185180664,18364200.0,2.0,-0.5454341107060756,29.237337368630843,25.03635037550978,44.75468812733373,-84.32424770088534,35.045590811030245,27.535430463155112,27.993432013193765,16.959999084472656,35.246393283883776 48908,2015-02-11,JNJ,100.45999908447266,100.79000091552734,99.94999694824219,79.21047973632812,8177000.0,2.0,-0.8141902752230266,82.3023860680284,78.41882212288957,44.36423646912304,-103.67791981723263,29.07156930339711,81.13327077229818,82.6399553934733,16.959999084472656,35.246393283883776 48909,2015-02-11,JPM,58.060001373291016,58.65999984741211,57.84000015258789,45.628597259521484,13061900.0,2.0,-0.23567723338881308,45.948975917322976,42.32597525455203,49.996409116678784,15.216361846366228,2.213205268251093,45.14826723734538,46.27667496999105,16.959999084472656,35.246393283883776 48910,2015-02-11,KO,42.099998474121094,42.4900016784668,41.70000076293945,32.02402877807617,20496300.0,2.0,-0.15813515616088836,33.094657677668756,30.832478171330266,50.223582047823065,-33.23169916413725,0.5734006923547733,32.054768625895186,32.24764687220256,16.959999084472656,35.246393283883776 48911,2015-02-11,MCD,94.16000366210938,94.33000183105469,93.30000305175781,75.27423858642578,5153900.0,2.0,0.3185170527664951,76.3473755815855,70.7086775800356,52.97884260501374,71.99593674966718,14.229051088552847,73.87466150919596,74.49455261230469,16.959999084472656,35.246393283883776 48912,2015-02-11,MMM,164.52000427246094,164.97000122070312,163.47000122070312,124.16502380371094,1695100.0,2.0,0.7626883983543848,126.10732637878402,119.97368863586442,56.155618572251555,49.26838740597643,1.4701588327936201,122.5303098042806,121.69600880940756,16.959999084472656,35.246393283883776 48913,2015-02-11,MRK,56.068702697753906,56.25954055786133,55.725189208984375,42.75221633911133,10987127.0,2.0,-0.33389066324099304,46.87418173575932,42.02410165047115,46.824769610952906,-80.38833016565883,29.544607936058075,44.225578689575194,43.58378938039144,16.959999084472656,35.246393283883776 48914,2015-02-11,MSFT,42.650001525878906,42.650001525878906,42.209999084472656,36.73795700073242,38262500.0,2.0,-1.0203869200721059,41.970215375905696,33.83670410346443,41.89460911826377,-68.88126414426436,28.125315856859434,38.739556630452476,40.088829040527344,16.959999084472656,35.246393283883776 48915,2015-02-11,NKE,46.244998931884766,46.375,45.474998474121094,41.53310775756836,8541000.0,2.0,-0.4006447076384987,43.85410301722256,41.11749579869541,46.12791137636662,-114.26125143763164,15.150334894500942,42.77774289449056,43.392577679951984,16.959999084472656,35.246393283883776 48916,2015-02-11,PG,85.94999694824219,86.19999694824219,85.1500015258789,66.73295593261719,7184600.0,2.0,-0.9100111021094079,71.92707679301338,64.32773888081474,44.56816312461378,-81.08248602195563,24.976344498696985,68.763560740153,69.30119196573894,16.959999084472656,35.246393283883776 48917,2015-02-11,TRV,106.58000183105469,107.91999816894531,106.30999755859375,88.02522277832031,1865500.0,2.0,0.37992948089194556,88.84491755407593,84.11967747766234,56.83337432204703,105.898949202927,16.611123333481864,86.35678304036459,85.77810122172038,16.959999084472656,35.246393283883776 48918,2015-02-11,UNH,108.7300033569336,110.05999755859375,108.37999725341797,96.1554183959961,3798500.0,2.0,1.259452611552092,99.25677591382077,90.23724645556399,59.99752279773257,71.42476295528027,21.410810614861806,92.83061269124349,89.84620374043783,16.959999084472656,35.246393283883776 48919,2015-02-11,V,66.24500274658203,66.57499694824219,66.0625,62.723514556884766,8795600.0,2.0,0.5132769360034857,63.93692597287401,57.66612616640822,57.540968623118715,90.2951322849919,19.653582496610255,61.053296152750654,61.00385233561198,16.959999084472656,35.246393283883776 48920,2015-02-11,VZ,49.38999938964844,49.880001068115234,49.15999984741211,32.514156341552734,19402900.0,2.0,0.3636136904454865,32.632373794531944,29.564910903954384,58.96754843851489,200.62264344107396,33.09090408059104,30.879119555155437,31.067439619700114,16.959999084472656,35.246393283883776 48921,2015-02-11,WBA,76.80000305175781,79.94000244140625,76.70999908447266,60.030147552490234,7647900.0,2.0,0.5796348783075871,58.87733741942248,55.08559020814099,64.59960773312277,288.4944624727231,46.90013130674591,57.064744567871095,55.119218063354495,16.959999084472656,35.246393283883776 48922,2015-02-11,WMT,86.62999725341797,87.12000274658203,85.91999816894531,71.79761505126953,5853100.0,2.0,0.029510363061888256,73.86289671202321,70.77012788514476,52.41137092357994,-54.6234933478339,9.521107997953537,72.55600458780924,71.50660756429036,16.959999084472656,35.246393283883776 48923,2015-02-12,AAPL,31.514999389648438,31.8700008392334,31.392499923706055,28.449003219604492,297898000.0,3.0,0.7905610204081732,28.71781973409782,23.30796170663704,64.90860888782106,174.2881047286162,43.146069579212764,25.50695934295654,25.502668857574463,15.34000015258789,274.638533842761 48924,2015-02-12,AMGN,154.8300018310547,154.8300018310547,151.1199951171875,120.22754669189453,2935800.0,3.0,-1.2994782635999087,125.99214275928047,115.94794436840509,48.30869496891457,-61.401198378354,10.801283100866394,121.45957641601562,124.92479044596354,15.34000015258789,274.638533842761 48925,2015-02-12,AXP,80.02999877929688,81.52999877929688,80.0,70.53308868408203,32653100.0,3.0,-1.172707964397361,77.32339124203045,70.0870617914168,38.50272058944984,-124.49068488867415,41.130247312850265,75.49553070068359,77.97821388244628,15.34000015258789,274.638533842761 48926,2015-02-12,BA,148.25999450683594,148.57000732421875,147.67999267578125,130.32395935058594,2998900.0,3.0,4.195468172348683,136.72496194422249,110.35864324986932,67.6855534609567,101.33146776582414,33.076423728539304,120.31341069539388,116.87817141215007,15.34000015258789,274.638533842761 48927,2015-02-12,CAT,84.08000183105469,84.25,83.30999755859375,65.53124237060547,4623000.0,3.0,-1.034701584699917,68.6528344345322,61.95544574735258,42.045540041198926,-28.46911652972932,11.163821065754137,66.37225977579753,70.90700594584148,15.34000015258789,274.638533842761 48928,2015-02-12,CRM,59.290000915527344,61.34000015258789,59.220001220703125,61.2599983215332,5284800.0,3.0,0.37483284645266224,60.853707026358876,55.34429216492531,55.465726019934486,197.646571838245,19.21897511077802,58.084333165486655,58.360666592915855,15.34000015258789,274.638533842761 48929,2015-02-12,CSCO,28.989999771118164,29.579999923706055,28.84000015258789,22.394569396972656,117439100.0,3.0,0.06807120407377809,21.976596958682702,19.765780894710854,61.02217930521849,249.14113411375683,21.946893626863368,20.908184305826822,20.79941555658976,15.34000015258789,274.638533842761 48930,2015-02-12,CVX,110.27999877929688,111.05000305175781,109.81999969482422,76.99852752685547,6618000.0,3.0,0.40069630391653277,77.81638272118886,70.05831286596936,52.45313674751819,97.59602855601261,0.9853417324816631,74.08466237386068,75.32454350789388,15.34000015258789,274.638533842761 48931,2015-02-12,DIS,102.16000366210938,103.8499984741211,101.69999694824219,96.53795623779297,6816800.0,3.0,2.2786521060727267,98.0278286822801,82.33261214413591,66.71970389093288,169.15654308053055,45.77660597968876,89.22879104614258,87.32896461486817,15.34000015258789,274.638533842761 48932,2015-02-12,GS,188.25,190.0,187.39999389648438,160.84832763671875,3086700.0,3.0,0.12122358556496238,159.8859732288439,144.58073361930064,54.414586266515336,90.11967747443882,21.26247019682227,154.49588673909506,158.26955922444662,15.34000015258789,274.638533842761 48933,2015-02-12,HD,110.80999755859375,112.19999694824219,110.20999908447266,91.59233093261719,4592200.0,3.0,1.6847610381355906,91.69364045806164,82.3480953817821,63.25459747383519,192.6563975331348,37.088429719529074,86.25324376424153,83.81782735188803,15.34000015258789,274.638533842761 48934,2015-02-12,HON,97.87291717529297,98.87395477294922,97.8633804321289,82.4422836303711,2037090.0,3.0,0.7127050751729058,82.94735731007461,77.30372453806993,58.15244940254734,156.56950961084638,25.70986107734799,79.73430404663085,79.21644337972005,15.34000015258789,274.638533842761 48935,2015-02-12,IBM,151.73995971679688,152.48565673828125,151.13766479492188,103.89962768554688,3486423.0,3.0,0.19449914800524937,104.73283500954689,98.57647437766015,49.66687161744872,86.26154129785643,3.912670982473136,102.04261601765951,103.26358362833659,15.34000015258789,274.638533842761 48936,2015-02-12,INTC,33.97999954223633,34.130001068115234,33.7599983215332,26.814464569091797,20056700.0,3.0,-0.4867587482079472,29.08377450448039,25.03583742636678,47.187653594375625,-56.587148796165245,25.661852161307735,27.473410987854002,27.99895521799723,15.34000015258789,274.638533842761 48937,2015-02-12,JNJ,100.5,100.54000091552734,97.1500015258789,77.67964172363281,25835200.0,3.0,-0.9314944380726757,82.25500331859774,78.02746433276945,41.4512834875001,-161.70970640818413,45.60889763281282,80.95125122070313,82.52132504781088,15.34000015258789,274.638533842761 48938,2015-02-12,JPM,58.93000030517578,59.709999084472656,58.54999923706055,46.5666389465332,23211300.0,3.0,-0.0731252774700053,46.35705253024641,42.133650671047526,52.778604899220426,57.382583482847,12.920696080257613,45.065500259399414,46.27244440714518,15.34000015258789,274.638533842761 48939,2015-02-12,KO,42.400001525878906,42.65999984741211,42.06999969482422,31.872859954833984,13818200.0,3.0,-0.1365655689972236,33.07639954400466,30.821258994813704,49.23618650815094,-12.980234224273318,2.4534599531783425,32.03990440368652,32.24428758621216,15.34000015258789,274.638533842761 48940,2015-02-12,MCD,94.05000305175781,95.5999984741211,93.7699966430664,75.97737884521484,7910100.0,3.0,0.4189853149379559,76.68572564009827,70.65397467728454,54.712167586735895,114.69208431064058,23.8772098187742,73.8970339457194,74.49086481730143,15.34000015258789,274.638533842761 48941,2015-02-12,MMM,164.92999267578125,165.9499969482422,164.85000610351562,125.2445068359375,1615700.0,3.0,0.8238431992506889,126.14847284738002,120.46535237845006,57.78629858330538,96.92543996388837,7.198647103615172,122.55786844889323,121.8077927907308,15.34000015258789,274.638533842761 48942,2015-02-12,MRK,56.29771041870117,56.402671813964844,55.906490325927734,42.8541259765625,7553670.0,3.0,-0.3620549295159776,46.77467223580339,41.84995087210676,47.24125640812193,-77.96590488269527,26.80636061276484,44.25542004903158,43.586860529581706,15.34000015258789,274.638533842761 48943,2015-02-12,MSFT,42.65999984741211,43.09000015258789,42.5099983215332,37.35342788696289,33268800.0,3.0,-0.9204392130224335,41.747241069028554,33.81088690643531,44.203035320709134,-50.42977098641518,19.993942203405236,38.62599652608235,39.99955234527588,15.34000015258789,274.638533842761 48944,2015-02-12,NKE,45.72999954223633,46.33000183105469,45.400001525878906,41.846946716308594,11855800.0,3.0,-0.3967275119513758,43.842525286457295,41.051292996623765,47.37163418607532,-103.43147042297838,16.263830352995623,42.70375239054362,43.368119875590004,15.34000015258789,274.638533842761 48945,2015-02-12,PG,86.05999755859375,86.1500015258789,85.41000366210938,67.03681182861328,6074600.0,3.0,-0.8528015739966008,71.75867921502743,64.23708341924993,45.6509739068797,-69.8801685539465,24.97634449869699,68.61505381266277,69.28225987752279,15.34000015258789,274.638533842761 48946,2015-02-12,TRV,107.77999877929688,108.16000366210938,107.55999755859375,88.24575805664062,2151900.0,3.0,0.46395286080073106,88.9982023734779,84.3151650886803,57.286004547313404,139.16494491754793,18.17752336703061,86.38700536092122,85.86176109313965,15.34000015258789,274.638533842761 48947,2015-02-12,UNH,110.69999694824219,110.77999877929688,108.83000183105469,96.14668273925781,3378000.0,3.0,1.281138612804213,99.0961949071598,90.96766999152183,59.98048670477022,75.1335692553885,24.659030538591033,93.03456573486328,90.06631062825521,15.34000015258789,274.638533842761 48948,2015-02-12,V,66.90499877929688,67.72750091552734,66.76499938964844,63.88371658325195,11641600.0,3.0,0.6443882548218198,64.39330440391318,57.582654610979404,60.109307446502896,142.1897129414486,27.51550278818669,61.1070613861084,61.09236640930176,15.34000015258789,274.638533842761 48949,2015-02-12,VZ,49.86000061035156,49.9900016784668,49.25,32.32484817504883,20447300.0,3.0,0.40067090223987734,32.794091623643155,29.56964662708927,57.56701064464,174.09165847780685,34.384835184564785,30.9388121287028,31.05244913101196,15.34000015258789,274.638533842761 48950,2015-02-12,WBA,79.16999816894531,80.62000274658203,78.94000244140625,60.354698181152344,5921900.0,3.0,0.7686896818536653,59.57976203353084,54.75830483048283,65.27383760686702,331.55608944586317,50.39257698744195,57.163120651245116,55.28313757578532,15.34000015258789,274.638533842761 48951,2015-02-12,WMT,86.55999755859375,86.68000030517578,85.2300033569336,71.42340087890625,6941600.0,3.0,-0.032609569751926415,73.87943888352176,70.69371251418333,51.40109493638624,-86.65497978445974,15.804687380965577,72.53105646769205,71.55360349019368,15.34000015258789,274.638533842761 48952,2015-02-13,AAPL,31.81999969482422,31.81999969482422,31.412500381469727,28.588485717773438,217088800.0,4.0,0.8611312932398221,28.998227600158607,23.492778297363365,65.37795817722488,156.02652185554234,43.14606957921276,25.635443496704102,25.55342868169149,14.6899995803833,43.74038774113288 48953,2015-02-13,AMGN,153.6199951171875,153.80999755859375,150.2100067138672,120.4630355834961,3591400.0,4.0,-1.1606109208155715,125.96853215131068,116.15678980913853,48.592643371126904,-72.19755978676343,14.494379394656884,121.32951939900717,124.86171404520671,14.6899995803833,43.74038774113288 48954,2015-02-13,AXP,79.44000244140625,79.75,77.72000122070312,68.42971801757812,34874400.0,4.0,-1.505594032576198,77.59967301441172,69.12718626903553,35.62277094919605,-165.83219538119698,48.67845521527537,75.06647059122722,77.80606486002604,14.6899995803833,43.74038774113288 48955,2015-02-13,BA,147.97999572753906,149.83999633789062,147.63999938964844,131.76722717285156,3418600.0,4.0,4.229673185717047,137.2751335573599,111.60285411353856,69.0102030811529,100.56397252489589,37.123844314252004,120.91620305379232,117.20230751037597,14.6899995803833,43.74038774113288 48956,2015-02-13,CAT,84.11000061035156,85.48999786376953,84.02999877929688,66.78648376464844,5645500.0,4.0,-0.8479936987752694,68.73018832894947,61.94163707998608,44.8123391295943,11.331162881435391,2.0306732885215957,66.22436141967773,70.70116132100424,14.6899995803833,43.74038774113288 48957,2015-02-13,CRM,61.25,63.220001220703125,61.099998474121094,62.849998474121094,5107000.0,4.0,0.6673958380385372,61.62111331870238,55.35088565895875,58.03127668798143,299.0120703713265,31.886398181420684,58.20233306884766,58.36633326212565,14.6899995803833,43.74038774113288 48958,2015-02-13,CSCO,29.3799991607666,29.5,29.110000610351562,22.371763229370117,50656700.0,4.0,0.17788435101437017,22.240597854083823,19.655334724956703,60.855572270598856,228.00782861339925,21.946893626863375,20.953794352213542,20.83920761744181,14.6899995803833,43.74038774113288 48959,2015-02-13,CVX,111.3499984741211,112.83999633789062,111.0999984741211,78.33206939697266,7494400.0,4.0,0.6357276421778977,78.3436242199624,70.30264576905127,54.53748526134373,146.60480882717536,9.553231419863176,74.12382100423177,75.30319887797037,14.6899995803833,43.74038774113288 48960,2015-02-13,DIS,103.7300033569336,104.41000366210938,103.43000030517578,97.08783721923828,5175600.0,4.0,2.454764871840368,98.98575377294817,82.28992448022565,67.41478474520233,162.48323767413703,47.82765440433887,89.53884048461914,87.56033210754394,14.6899995803833,43.74038774113288 48961,2015-02-13,GS,189.8699951171875,191.3300018310547,188.33999633789062,160.18722534179688,2720400.0,4.0,0.5261753969025165,161.09625581990136,144.2612301420127,53.75428281897381,104.36337154353781,25.038150608688852,154.35943196614582,158.26496175130208,14.6899995803833,43.74038774113288 48962,2015-02-13,HD,112.01000213623047,112.38999938964844,111.30000305175781,91.37184143066406,5098600.0,4.0,1.776245510736345,92.01062541499832,82.91959690555834,62.76024036627196,178.40390927311148,37.94244832341236,86.4416109720866,84.01280911763509,14.6899995803833,43.74038774113288 48963,2015-02-13,HON,98.4354019165039,99.5794448852539,98.4354019165039,83.14324188232422,2066565.0,4.0,0.837214554911867,83.22716053413056,77.60300838066435,59.51042487441993,170.52336000333923,30.381988734096282,79.8527234395345,79.32753473917643,14.6899995803833,43.74038774113288 48964,2015-02-13,IBM,151.7973175048828,153.72848510742188,151.66348266601562,105.1318588256836,3877417.0,4.0,0.38254298666822706,105.28290635102582,98.47909468657184,51.63414805329168,130.57524679382948,3.196114789417163,102.06616007486979,103.23500162760416,14.6899995803833,43.74038774113288 48965,2015-02-13,INTC,34.25,34.369998931884766,33.95000076293945,26.995149612426758,18037900.0,4.0,-0.42082729267177754,28.945548725554332,25.050537013581412,48.124733134888665,-41.98918222010928,19.885822108420555,27.429635175069173,28.003719393412272,14.6899995803833,43.74038774113288 48966,2015-02-13,JNJ,98.44000244140625,99.66999816894531,98.33000183105469,78.61077117919922,11153600.0,4.0,-0.9385059545270877,82.21743770865119,77.83855746957146,43.77423384937595,-135.6220552262968,45.60889763281282,80.82104873657227,82.41638450622558,14.6899995803833,43.74038774113288 48967,2015-02-13,JPM,59.459999084472656,60.220001220703125,59.34000015258789,46.644813537597656,16479100.0,4.0,0.061299729758928834,46.70792435382719,42.148618996392536,53.004035980023495,85.07309024860463,17.60510206499097,45.00009638468425,46.2682222366333,14.6899995803833,43.74038774113288 48968,2015-02-13,KO,42.02000045776367,42.22999954223633,41.7599983215332,31.7368106842041,10792100.0,4.0,-0.12896295028394889,33.06480686462503,30.803372647398902,48.351177334234116,-51.593474747818625,3.2240734708704615,32.03410943349203,32.23628362019857,14.6899995803833,43.74038774113288 48969,2015-02-13,MCD,95.4000015258789,95.8499984741211,94.93000030517578,76.42483520507812,6762200.0,4.0,0.5286195283669457,77.07772852996453,70.60314762970344,55.78513603755214,141.8795305401142,25.637401300484587,73.94896926879883,74.497802734375,14.6899995803833,43.74038774113288 48970,2015-02-13,MMM,165.89999389648438,166.6199951171875,165.3300018310547,125.26716613769531,1792000.0,4.0,0.8641755579364485,126.02045863903963,121.14194294177092,57.82036383398555,110.07311389655776,10.981050458474808,122.62419128417969,121.92194404602051,14.6899995803833,43.74038774113288 48971,2015-02-13,MRK,56.20228958129883,56.24045944213867,55.92557144165039,42.80317687988281,8278466.0,4.0,-0.3840592834037082,46.72633768825514,41.674844486427475,47.05066552695972,-86.19673481292358,26.80636061276484,44.30442682902018,43.584387334187824,14.6899995803833,43.74038774113288 48972,2015-02-13,MSFT,43.380001068115234,43.869998931884766,43.150001525878906,38.029598236083984,40264900.0,4.0,-0.7777037541445395,41.60397362888724,33.814589069477016,46.61351120929868,-25.646917333685664,7.112210509331586,38.5514461517334,39.92326780954997,14.6899995803833,43.74038774113288 48973,2015-02-13,NKE,46.0099983215332,46.28499984741211,45.95000076293945,41.865150451660156,7695600.0,4.0,-0.38768522291546503,43.845878919205354,41.01291662828,47.44443821009589,-82.16481456060013,16.263830352995612,42.6414368947347,43.33973242441813,14.6899995803833,43.74038774113288 48974,2015-02-13,PG,86.02999877929688,86.1500015258789,85.5,66.9355239868164,6272000.0,4.0,-0.8063406994760953,71.58563736697747,64.15100432613778,45.34552355591712,-64.96309057354499,24.976344498697,68.49695739746093,69.26512133280436,14.6899995803833,43.74038774113288 48975,2015-02-13,TRV,107.76000213623047,108.4000015258789,107.69000244140625,88.21308135986328,2232200.0,4.0,0.5218892440541367,89.1337531779964,84.48917773020673,57.19408034621825,137.32963479180873,19.78810676319004,86.44554265340169,85.94054323832194,14.6899995803833,43.74038774113288 48976,2015-02-13,UNH,109.69000244140625,109.83999633789062,108.68000030517578,95.79652404785156,3727600.0,4.0,1.255596312330539,98.95408978741617,91.54569048602133,59.28248626188663,61.30401183234474,23.52204943862996,93.27820027669271,90.26081453959146,14.6899995803833,43.74038774113288 48977,2015-02-13,V,68.1875,68.1875,67.19499969482422,63.58186340332031,8476000.0,4.0,0.7156878862111853,64.71335962774998,57.66251813409084,59.1463751338945,143.442144510162,30.42034549801859,61.169203186035155,61.17208347320557,14.6899995803833,43.74038774113288 48978,2015-02-13,VZ,49.43000030517578,49.599998474121094,49.029998779296875,32.18777084350586,14619600.0,4.0,0.4142033362891482,32.91237947234951,29.5956184219376,56.56073638293294,135.89641476400794,29.04933129214774,31.005763053894043,31.036249256134035,14.6899995803833,43.74038774113288 48979,2015-02-13,WBA,79.6500015258789,79.88999938964844,78.56999969482422,59.6785888671875,3293800.0,4.0,0.8541148996791392,59.96073734284166,54.70070980071302,62.70031856996746,238.0529549876959,44.85119815936741,57.235186131795246,55.44056911468506,14.6899995803833,43.74038774113288 48980,2015-02-13,WMT,85.83999633789062,86.16000366210938,85.31999969482422,71.35684967041016,5597000.0,4.0,-0.08621634206727435,73.85577375343283,70.58682191917458,51.21945621086873,-95.00041540242734,15.804687380965573,72.52911478678385,71.59108289082845,14.6899995803833,43.74038774113288 49068,2015-02-17,AAPL,31.872499465942383,32.220001220703125,31.729999542236328,28.75720977783203,252609600.0,1.0,0.9200674001839388,29.203424444919,23.788276490444765,65.94788646009277,153.87555173566662,47.31889220423626,25.77739429473877,25.60147326787313,15.800000190734863,12.46283872004959 49069,2015-02-17,AMGN,153.52000427246094,154.85000610351562,153.0,121.05950164794922,3895600.0,1.0,-0.9910040468735417,125.6783608323396,116.18358451067796,49.32206628611743,-24.255791295811225,8.981849665277124,121.20372975667318,124.76824022928874,15.800000190734863,12.46283872004959 49070,2015-02-17,AXP,77.16000366210938,79.31999969482422,77.12000274658203,69.30611419677734,18578300.0,1.0,-1.6793324929787445,77.54636582544944,68.5705134470115,37.63349647835031,-158.58945393550624,50.46511566119657,74.66720657348633,77.64196853637695,15.800000190734863,12.46283872004959 49071,2015-02-17,BA,148.72000122070312,149.9600067138672,148.52000427246094,131.93443298339844,3622400.0,1.0,4.221608936796102,137.6479492108836,112.98516541313985,69.1617064634286,96.13105459058767,37.50563260085417,121.52544403076172,117.49657796223958,15.800000190734863,12.46283872004959 49072,2015-02-17,CAT,84.86000061035156,85.58000183105469,84.19999694824219,66.98262023925781,3924400.0,1.0,-0.6764026312156091,68.86448007828055,61.92659200423896,45.234957681409284,25.433104636773376,1.3843758093081282,66.07392272949218,70.49417635599772,15.800000190734863,12.46283872004959 49073,2015-02-17,CRM,62.58000183105469,62.61000061035156,61.83000183105469,62.06999969482422,3447200.0,1.0,0.8267840816671637,62.14945763734564,55.365541370833064,56.38291040285968,250.71644061754935,31.886398181420677,58.29666633605957,58.35966657002767,15.800000190734863,12.46283872004959 49074,2015-02-17,CSCO,29.260000228881836,29.350000381469727,29.030000686645508,22.280540466308594,34217200.0,1.0,0.2546160907262873,22.43355541561376,19.58628463412989,60.17574084788335,186.91863243266872,19.959616917128393,20.99687054951986,20.875843461354574,15.800000190734863,12.46283872004959 49075,2015-02-17,CVX,112.30999755859375,112.93000030517578,111.5199966430664,78.06814575195312,7097300.0,1.0,0.7915705065443319,78.84307338476087,70.37986667871569,54.05235541865915,148.0771651061725,9.971953772698342,74.14501113891602,75.28066520690918,15.800000190734863,12.46283872004959 49076,2015-02-17,DIS,104.2300033569336,104.44999694824219,103.56999969482422,97.04125213623047,4759300.0,1.0,2.5610542415683426,99.81835429337768,82.29054692122192,67.29161316433903,142.08746543172018,47.97787726271371,89.86100692749024,87.79291725158691,15.800000190734863,12.46283872004959 49077,2015-02-17,GS,188.77999877929688,190.6300048828125,188.30999755859375,161.0517120361328,2123300.0,1.0,0.906410935283219,162.33641794261422,144.10508596363576,54.501146924932684,111.21988664597767,24.89374994592435,154.23540751139322,158.27885615030925,15.800000190734863,12.46283872004959 49078,2015-02-17,HD,111.69000244140625,112.2300033569336,110.62000274658203,91.461669921875,6028600.0,1.0,1.8348450710673063,92.51302923593438,83.06069131460272,62.882498248721475,151.6471812828716,31.132247289632193,86.67489242553711,84.23705660502115,15.800000190734863,12.46283872004959 49079,2015-02-17,HON,99.2171630859375,99.55084228515625,98.82628631591797,82.84053802490234,2410818.0,1.0,0.9010764942302529,83.46023983713326,77.83032794240776,58.66004430460331,152.95480560174246,30.38198873409629,79.95282185872396,79.42272135416667,15.800000190734863,12.46283872004959 49080,2015-02-17,IBM,152.72467041015625,154.31166076660156,152.70555114746094,105.49888610839844,3027647.0,1.0,0.554789845932234,105.8085197218553,98.27560198224626,52.209694920313794,163.55645432543008,6.4076965405231725,102.06679128011068,103.23716150919596,15.800000190734863,12.46283872004959 49081,2015-02-17,INTC,34.400001525878906,34.75,34.2599983215332,27.293712615966797,19374100.0,1.0,-0.34055884953145465,28.77515399571666,25.106979297435192,49.6518134164073,-21.129430165825468,11.232205073511176,27.393991216023764,28.00734910964966,15.800000190734863,12.46283872004959 49082,2015-02-17,JNJ,99.38999938964844,100.4800033569336,99.12000274658203,79.25784301757812,8627100.0,1.0,-0.8816858170121122,81.86862050788112,77.90329721672826,45.333462506657895,-96.96006340959521,35.18942831049775,80.71373163859049,82.3153029123942,15.800000190734863,12.46283872004959 49083,2015-02-17,JPM,59.36000061035156,60.13999938964844,59.31999969482422,46.98095703125,15308800.0,1.0,0.1927347607879497,47.11148635524196,42.071032413068586,53.9812554125095,97.6216511814522,17.340484242730625,44.93781967163086,46.267660522460936,15.800000190734863,12.46283872004959 49084,2015-02-17,KO,41.810001373291016,41.880001068115234,41.63999938964844,31.60077667236328,12804200.0,1.0,-0.13238853542427975,33.04241143791286,30.771349128798562,47.468616832956364,-76.6201258100219,5.3934343590278635,32.02579568227132,32.2183811823527,15.800000190734863,12.46283872004959 49085,2015-02-17,MCD,95.12000274658203,95.38999938964844,94.08999633789062,75.38611602783203,5972000.0,1.0,0.5256303363914725,77.24299832571617,70.66639269601234,52.78208521291365,98.29179610762098,16.00310794675982,73.97800013224284,74.48162078857422,15.800000190734863,12.46283872004959 49086,2015-02-17,MMM,165.94000244140625,166.9199981689453,165.08999633789062,126.00691986083984,2100900.0,1.0,0.9449385227651845,126.27423967318231,121.33515974088019,58.93940806968303,112.50746898967307,12.684466747293138,122.72167536417643,122.03026631673177,15.800000190734863,12.46283872004959 49087,2015-02-17,MRK,56.049617767333984,56.26908493041992,56.011451721191406,42.78860855102539,10676290.0,1.0,-0.3980845637271173,46.51791617023933,41.57466805827629,46.99458333407717,-89.62209150615875,26.19675727108739,44.34324328104655,43.57649402618408,15.800000190734863,12.46283872004959 49088,2015-02-17,MSFT,43.970001220703125,44.0,43.189998626708984,38.04705047607422,33695700.0,1.0,-0.6556190563447544,41.343964492201934,33.87089680540549,46.675020571644126,-20.890519539549036,5.101995174943165,38.468519083658855,39.85319786071777,15.800000190734863,12.46283872004959 49089,2015-02-17,NKE,45.869998931884766,46.45000076293945,45.86000061035156,41.78327941894531,7371000.0,1.0,-0.3827137657629649,43.848638040931036,40.95875865706701,47.14102982592081,-78.33334554134333,12.55056362669744,42.593373743693036,43.30688107808431,15.800000190734863,12.46283872004959 49090,2015-02-17,PG,86.05999755859375,86.05999755859375,85.0,66.61602783203125,10310400.0,1.0,-0.7862375343562604,71.19148000837839,64.14654031632864,44.37662911044534,-69.53486541772469,29.45475430506692,68.38497441609701,69.24123954772949,15.800000190734863,12.46283872004959 49091,2015-02-17,TRV,108.43000030517578,108.52999877929688,107.94999694824219,88.21308135986328,3307900.0,1.0,0.5613335415426519,89.27576052404594,84.4664231612568,57.19408034621825,131.50336579097882,20.692001963874283,86.51524175008139,86.01797116597494,15.800000190734863,12.46283872004959 49092,2015-02-17,UNH,109.33999633789062,109.76000213623047,108.5199966430664,96.07665252685547,3430600.0,1.0,1.2436221799445946,98.92315648374024,91.92588297548828,59.67088695200972,58.383165887874505,22.250659840205422,93.54021708170573,90.43498929341634,15.800000190734863,12.46283872004959 49093,2015-02-17,V,67.87000274658203,67.99749755859375,67.46749877929688,63.87425231933594,6810400.0,1.0,0.786717905401126,65.0552135743879,57.70698392011892,59.791816646672075,141.06524243304162,30.420345498018598,61.21896540323893,61.256948216756186,15.800000190734863,12.46283872004959 49094,2015-02-17,VZ,48.95000076293945,49.31999969482422,48.88999938964844,32.10292053222656,15363700.0,1.0,0.41331671891756017,32.99416106814792,29.591515888028837,55.9346494175234,111.1030186828396,25.65564320985601,31.066014671325682,31.020570723215737,15.800000190734863,12.46283872004959 49095,2015-02-17,WBA,78.37999725341797,78.5,77.87000274658203,59.12520980834961,3100400.0,1.0,0.8671657875874743,60.16755987664297,54.66757768134043,60.67484774399278,151.59289146971966,34.806063530191835,57.29383735656738,55.5697816212972,15.800000190734863,12.46283872004959 49096,2015-02-17,WMT,85.43000030517578,85.97000122070312,84.97000122070312,71.48162078857422,5087200.0,1.0,-0.11728017599848783,73.85525260273832,70.51998696024995,51.551501843513044,-102.2439296120656,19.062725243888696,72.53077799479166,71.62760963439942,15.800000190734863,12.46283872004959 49097,2015-02-18,AAPL,31.907499313354492,32.19499969482422,31.862499237060547,28.957427978515625,179566800.0,2.0,0.9717291364461538,29.4506393668666,24.000604987381447,66.62237223299792,145.75670073777562,47.318892204236256,25.949024772644044,25.655842526753744,15.449999809265137,22.958725723574275 49098,2015-02-18,AMGN,154.22000122070312,156.22999572753906,153.63999938964844,122.26824188232422,3297900.0,2.0,-0.7504039526170061,125.57898033657642,116.20525733432203,50.78597341130378,11.555794977161463,2.0150453285297307,121.16767857869466,124.6897071838379,15.449999809265137,22.958725723574275 49099,2015-02-18,AXP,78.72000122070312,80.2699966430664,78.72000122070312,69.9195785522461,13417000.0,2.0,-1.7473773496330551,77.12449520617702,68.33683368176244,39.01283564497293,-125.4818953272906,42.09271732999778,74.36004587809245,77.48926162719727,15.449999809265137,22.958725723574275 49100,2015-02-18,BA,149.6999969482422,151.6199951171875,149.3699951171875,133.0344696044922,3722100.0,2.0,4.254933498591484,137.96297804601306,114.49678223841074,70.15472690836502,99.26233792517269,42.654219432288635,122.19759165445963,117.79533449808757,15.449999809265137,22.958725723574275 49101,2015-02-18,CAT,84.91999816894531,85.80999755859375,84.58000183105469,66.52760314941406,3568600.0,2.0,-0.5705545526169118,68.92812585556166,61.92806158340318,44.41863035631708,32.07701729065062,0.3400487178705286,66.03411610921223,70.28920466105143,15.449999809265137,22.958725723574275 49102,2015-02-18,CRM,62.400001525878906,63.0,62.290000915527344,63.0,2534300.0,2.0,1.0164269284367577,62.850626396239555,55.23537252038643,57.85931573845254,239.53180968705098,34.32755308235383,58.45766639709473,58.392666562398276,15.449999809265137,22.958725723574275 49103,2015-02-18,CSCO,29.190000534057617,29.549999237060547,29.1200008392334,22.417373657226562,24503700.0,2.0,0.3227474109643893,22.61594219531603,19.51184234295301,60.85431339809119,182.00492296726856,23.29991393507826,21.05844408671061,20.91488567988078,15.449999809265137,22.958725723574275 49104,2015-02-18,CVX,111.25,111.6500015258789,110.37000274658203,76.70681762695312,6920300.0,2.0,0.7960528945061469,79.0633650136043,70.50725952863202,51.60303339608423,101.2048258675088,3.431845442875249,74.22399393717448,75.22397931416829,15.449999809265137,22.958725723574275 49105,2015-02-18,DIS,103.4000015258789,104.33000183105469,103.4000015258789,96.79891204833984,3760200.0,2.0,2.5958116126451927,100.50131813460622,82.45758002823557,66.6364210359243,123.2647854819937,46.066844401545914,90.21765772501628,88.02851918538411,15.449999809265137,22.958725723574275 49106,2015-02-18,GS,189.5399932861328,190.0399932861328,187.82000732421875,159.90748596191406,1850700.0,2.0,1.1027095086035104,163.11203508070122,144.43467359849802,53.32203888705468,101.31258277734234,22.42518280540763,154.2447311401367,158.28001556396484,15.449999809265137,22.958725723574275 49107,2015-02-18,HD,111.5999984741211,112.16999816894531,111.0,91.4534912109375,3731600.0,2.0,1.8591940593878036,92.84424872827468,83.44320015478196,62.86305989290087,139.94959989320446,31.132247289632183,86.96697107950847,84.45141474405925,15.449999809265137,22.958725723574275 49108,2015-02-18,HON,99.36970520019531,100.0561294555664,99.20763397216797,83.33440399169922,2377882.0,2.0,0.9802388144751149,83.79382012284043,77.94599692427872,59.63358663884431,157.53660039397533,33.78985692075365,80.12009607950846,79.52959073384604,15.449999809265137,22.958725723574275 49109,2015-02-18,IBM,154.7418670654297,155.32504272460938,153.57553100585938,106.30508422851562,4558886.0,2.0,0.7477307982887993,106.47195597382343,98.02727422026838,53.46792753218186,193.53636666174253,11.840603610011085,102.1496203104655,103.25774790445963,15.449999809265137,22.958725723574275 49110,2015-02-18,INTC,34.650001525878906,34.709999084472656,34.189998626708984,26.924453735351562,19992900.0,2.0,-0.30324600450441963,28.622983708627334,25.136354098074325,47.84963265974455,-27.7005180934007,12.476235097631742,27.356699879964193,28.009504985809325,15.449999809265137,22.958725723574275 49111,2015-02-18,JNJ,100.69999694824219,100.94000244140625,99.37999725341797,78.87907409667969,7878200.0,2.0,-0.8573360982100979,81.86631540118462,77.80065160931342,44.58476565164214,-87.36259573915278,29.56127694667735,80.6129892985026,82.20882352193196,15.449999809265137,22.958725723574275 49112,2015-02-18,JPM,60.099998474121094,60.099998474121094,59.119998931884766,46.41030502319336,14278100.0,2.0,0.2479924196604415,47.32919310297559,42.13943215642383,52.07944265277197,90.48969589449935,14.58451559004664,44.90707194010417,46.25668182373047,15.449999809265137,22.958725723574275 49113,2015-02-18,KO,41.75,41.79999923706055,41.470001220703125,31.54030990600586,9789800.0,2.0,-0.13838725687698883,32.947381330748506,30.75829703686624,47.07351724463115,-83.74641861123779,8.499554403172835,32.015466372172035,32.19083868662516,15.449999809265137,22.958725723574275 49114,2015-02-18,MCD,94.2300033569336,94.79000091552734,94.0,75.56988525390625,5617500.0,2.0,0.5319579409249684,77.39972151843331,70.8116943446038,53.24275632685825,84.28583059745554,14.993203486645335,74.040589650472,74.46652132670084,15.449999809265137,22.958725723574275 49115,2015-02-18,MMM,166.9199981689453,167.50999450683594,166.00999450683594,126.36927032470703,1552000.0,2.0,1.0263512698452786,126.5197513939394,121.57738453135357,59.4840800674342,125.62480460676198,16.061137750028593,122.92376607259115,122.15044263203939,15.449999809265137,22.958725723574275 49116,2015-02-18,MRK,55.98282241821289,56.3072509765625,55.5629768371582,42.7958984375,11039842.0,2.0,-0.40395492558678114,46.330257584025,41.48502638203946,47.02726813709555,-98.64556517512429,31.69598204253612,44.361681365966795,43.571732393900554,15.449999809265137,22.958725723574275 49117,2015-02-18,MSFT,43.630001068115234,43.70000076293945,43.38999938964844,38.00340270996094,27111700.0,2.0,-0.5559790829283884,41.034237698350076,33.95955426331985,46.536301608576025,-20.016659406453236,5.101995174943172,38.396562576293945,39.78991330464681,15.449999809265137,22.958725723574275 49118,2015-02-18,NKE,45.77000045776367,46.8849983215332,45.71500015258789,42.58381271362305,8143800.0,2.0,-0.3105971331961186,43.848981985503464,40.95886789852974,50.35255659225717,-37.0061311182882,3.2567466025050353,42.59519309997559,43.28374347686768,15.449999809265137,22.958725723574275 49119,2015-02-18,PG,85.76000213623047,86.38999938964844,85.5199966430664,67.21603393554688,8132300.0,2.0,-0.7136634846587953,70.75457599239542,64.24946529788778,46.59354436390036,-50.876667233716915,24.2231118380616,68.30408121744792,69.21729927062988,15.449999809265137,22.958725723574275 49120,2015-02-18,TRV,107.4800033569336,108.0999984741211,107.36000061035156,88.19672393798828,1829800.0,2.0,0.5845353644220666,89.42479815741167,84.49217724542036,57.14495761944361,103.21754917922367,14.4356729938388,86.61897354125976,86.0926887512207,15.449999809265137,22.958725723574275 49121,2015-02-18,UNH,109.76000213623047,110.22000122070312,108.94999694824219,96.08541107177734,2958700.0,2.0,1.2207670920012816,98.82084724073009,92.39145820970937,59.683325835370105,62.19039785661427,24.63460832450743,93.85096181233725,90.62864011128744,15.449999809265137,22.958725723574275 49122,2015-02-18,V,67.71749877929688,67.75,67.0374984741211,63.46159744262695,6429200.0,2.0,0.8004844213777034,65.2910478318181,57.7717150008235,58.443742894544734,111.11803988303093,25.06659645073212,61.300872039794925,61.33442548116048,15.449999809265137,22.958725723574275 49123,2015-02-18,VZ,49.220001220703125,49.310001373291016,48.68000030517578,31.946260452270508,13513400.0,2.0,0.3954148132434092,33.04292154966516,29.59236573518591,54.77655887787576,93.50991428363798,20.57152237037968,31.12943115234375,31.010130246480305,15.449999809265137,22.958725723574275 49124,2015-02-18,WBA,77.58999633789062,77.93000030517578,77.04000091552734,58.966026306152344,3153200.0,2.0,0.8548102119832635,60.331451330908806,54.65994728969666,60.097139404474866,104.50570150659706,23.914219461739037,57.38492317199707,55.699737866719566,15.449999809265137,22.958725723574275 49125,2015-02-18,WMT,85.95999908447266,86.30000305175781,85.5199966430664,71.75601959228516,6032700.0,2.0,-0.11839204814430104,73.84937693871832,70.49259922705316,52.290339235986266,-76.86631124505455,14.593402450866073,72.54851760864258,71.65217119852701,15.449999809265137,22.958725723574275 49126,2015-02-19,AAPL,32.119998931884766,32.25749969482422,32.08250045776367,28.896692276000977,149449600.0,3.0,0.996286006121121,29.630181727252932,24.255933919109374,66.2108233088133,138.83003852774672,48.000313833459245,26.118555959065755,25.703074741363526,15.289999961853027,50.317831740992844 49127,2015-02-19,AMGN,155.97000122070312,156.4199981689453,155.0399932861328,122.48016357421875,3913900.0,3.0,-0.5364425591581181,125.52749340642364,116.21740634333221,51.04246895516463,29.354120194906958,1.0641697188974704,121.27115834554037,124.61418495178222,15.289999961853027,50.317831740992844 49128,2015-02-19,AXP,79.88999938964844,79.9800033569336,77.55999755859375,68.71015930175781,20858000.0,3.0,-1.877253603750077,76.62195868856983,68.02694344155711,37.32908484643172,-136.73622127454658,46.01372984814295,74.0687878926595,77.31465009053548,15.289999961853027,50.317831740992844 49129,2015-02-19,BA,151.0500030517578,154.24000549316406,151.0,135.30494689941406,4384000.0,3.0,4.413673911005105,138.52457530779145,115.884800455148,72.074715859794,110.26059591220374,49.65243462719255,122.98973541259765,118.1306204477946,15.289999961853027,50.317831740992844 49130,2015-02-19,CAT,83.80999755859375,84.0,82.20999908447266,65.35081481933594,5733500.0,3.0,-0.5749979526655693,68.77035907349136,61.92343288817855,42.37279284762595,-33.94718940630185,15.492818011502033,65.96960856119792,70.05437431335449,15.289999961853027,50.317831740992844 49131,2015-02-19,CRM,62.59000015258789,63.029998779296875,62.0099983215332,62.810001373291016,2320900.0,3.0,1.1382677079240437,63.40136202018026,55.19463712532756,57.44833920147068,198.3751068324223,30.731681590726918,58.64466641743978,58.46783326466878,15.289999961853027,50.317831740992844 49132,2015-02-19,CSCO,29.309999465942383,29.389999389648438,29.1299991607666,22.280540466308594,21477800.0,3.0,0.3615331490724216,22.76453534057404,19.474993696901546,59.80023066774023,152.93730879688556,23.299913935078255,21.11571013132731,20.948879146575926,15.289999961853027,50.317831740992844 49133,2015-02-19,CVX,108.19999694824219,109.58000183105469,107.23999786376953,75.25520324707031,9721100.0,3.0,0.67469461095844,79.10722429023082,70.54968336357777,49.14643057500953,27.995947051273667,11.824907113038046,74.25573654174805,75.1334706624349,15.289999961853027,50.317831740992844 49134,2015-02-19,DIS,104.0,104.08000183105469,103.55000305175781,96.82686614990234,5094100.0,3.0,2.5956912292813854,101.0784332827455,82.78637994967639,66.67513963224549,110.71079452359774,46.0668444015459,90.59046249389648,88.2786984761556,15.289999961853027,50.317831740992844 49135,2015-02-19,GS,187.67999267578125,189.85000610351562,187.27000427246094,160.2804412841797,1470400.0,3.0,1.2736896187234947,163.8859160973496,144.67446445684965,53.66008149981818,95.7296755235929,19.588983264302914,154.3741241455078,158.2795061747233,15.289999961853027,50.317831740992844 49136,2015-02-19,HD,112.01000213623047,112.44999694824219,110.63999938964844,90.59603118896484,5910600.0,3.0,1.7886821361267096,92.9461538411484,83.94641360269927,60.82387727761214,119.14708439216595,27.3293716835287,87.23890584309896,84.639697265625,15.289999961853027,50.317831740992844 49137,2015-02-19,HON,99.4078369140625,100.09426879882812,99.16949462890625,83.39814758300781,2057649.0,3.0,1.0361747215009842,84.0877375705024,78.08619660308158,59.76011626864817,146.12300695203774,33.78985692075365,80.29560089111328,79.6353983561198,15.289999961853027,50.317831740992844 49138,2015-02-19,IBM,154.92352294921875,157.25621032714844,154.34034729003906,107.41934967041016,3665602.0,3.0,0.9792614851205457,107.19554672376945,98.1465408311622,55.15601696451236,216.498268843777,21.163099045062083,102.34422378540039,103.3054754892985,15.289999961853027,50.317831740992844 49139,2015-02-19,INTC,34.25,34.41999816894531,34.04999923706055,26.87731170654297,11017500.0,3.0,-0.2743171167727638,28.378471049115923,25.22293466682646,47.62135387676487,-34.587142459716425,15.022326319961458,27.335258293151856,27.990073617299398,15.289999961853027,50.317831740992844 49140,2015-02-19,JNJ,99.94999694824219,100.83999633789062,99.61000061035156,79.46299743652344,10028200.0,3.0,-0.7819076920020649,81.8065112122359,77.76576356803753,46.006866530556465,-72.51027639989901,29.56127694667735,80.5451265970866,82.11965433756511,15.289999961853027,50.317831740992844 49141,2015-02-19,JPM,59.150001525878906,59.47999954223633,58.79999923706055,46.30086898803711,11256500.0,3.0,0.27972939267161223,47.50089321569537,42.22882480188275,51.717967473063055,74.61372733839372,10.15935153753165,44.91358629862467,46.25009301503499,15.289999961853027,50.317831740992844 49142,2015-02-19,KO,41.68000030517578,42.2400016784668,41.529998779296875,31.8275146484375,16578300.0,3.0,-0.118599127486398,32.810976678442394,30.800223463464338,49.1530374026177,-46.34592166073226,0.5356683911771916,32.00664844512939,32.16770763397217,15.289999961853027,50.317831740992844 49143,2015-02-19,MCD,94.5,94.55000305175781,93.73999786376953,75.25826263427734,6312200.0,3.0,0.5059944826155771,77.46132503100671,71.05770573071203,52.34686709584102,66.70826972673207,11.982441852872808,74.08826319376628,74.44517237345377,15.289999961853027,50.317831740992844 49144,2015-02-19,MMM,167.39999389648438,167.5500030517578,166.5800018310547,126.13528442382812,1648800.0,3.0,1.059774332930857,126.68808236725197,121.8283765255703,58.961607750944495,123.24782328321947,16.295782970651608,123.16082102457682,122.26009203592936,15.289999961853027,50.317831740992844 49145,2015-02-19,MRK,56.154579162597656,56.288169860839844,55.16221237182617,42.43199157714844,10308338.0,3.0,-0.43298034410216957,46.189964513955246,41.344380731406076,45.57597765399824,-106.71858987360424,36.23462209630419,44.31267484029134,43.56403586069743,15.289999961853027,50.317831740992844 49146,2015-02-19,MSFT,43.18000030517578,43.529998779296875,43.04999923706055,37.977210998535156,27603400.0,3.0,-0.47366700001871465,40.7822497295349,34.028596599200455,46.45060417907847,-23.790638944551034,10.141878890924838,38.34338226318359,39.71925735473633,15.289999961853027,50.317831740992844 49147,2015-02-19,NKE,46.7400016784668,47.130001068115234,46.7400016784668,42.62021255493164,6605200.0,3.0,-0.24765223848014273,43.855453415547466,40.96103866514101,50.494036157450665,8.342072325393582,1.6336151231755822,42.60656471252442,43.25856685638428,15.289999961853027,50.317831740992844 49148,2015-02-19,PG,86.11000061035156,86.30000305175781,85.05000305175781,66.39786529541016,7271600.0,3.0,-0.7139375710359701,70.20055054883865,64.37335768480393,44.11342283834274,-61.571066738573094,28.615143143552103,68.20649007161458,69.18307584126791,15.289999961853027,50.317831740992844 49149,2015-02-19,TRV,107.9000015258789,108.29000091552734,107.62999725341797,88.20491027832031,2155600.0,3.0,0.5967051005002588,89.53995809302317,84.6204201723577,57.164005139549,106.61174452332153,15.93579220045482,86.74829864501953,86.16171964009602,15.289999961853027,50.317831740992844 49150,2015-02-19,UNH,109.54000091552734,110.36000061035156,109.44000244140625,96.31295776367188,2674800.0,3.0,1.2071006812338396,98.8673713271896,92.40708164522252,60.01478042047091,66.86866024251876,25.378987411473602,94.17512639363606,90.82622909545898,15.289999961853027,50.317831740992844 49151,2015-02-19,V,67.51750183105469,67.51750183105469,67.0,63.456886291503906,5654800.0,3.0,0.8017720053566251,65.50096148701297,57.851539809984104,58.42818475693375,97.87547301624959,24.589832080272995,61.39572499593099,61.404723421732584,15.289999961853027,50.317831740992844 49152,2015-02-19,VZ,48.7400016784668,49.13999938964844,48.7400016784668,31.926677703857422,11609800.0,3.0,0.3753207953832032,33.08447378042558,29.593896123138865,54.63029613766378,83.30306968539418,20.57152237037968,31.182087643941244,31.002589098612468,15.289999961853027,50.317831740992844 49153,2015-02-19,WBA,77.79000091552734,78.33000183105469,77.0199966430664,58.442996978759766,2459400.0,3.0,0.7936653535613658,60.42327316302665,54.70680648785226,58.21317593188347,92.20856120275621,26.954621570157645,57.45379435221354,55.82663790384928,15.289999961853027,50.317831740992844 49154,2015-02-19,WMT,84.5,84.80000305175781,83.38999938964844,69.45258331298828,18646800.0,3.0,-0.30166387853698495,74.11457730583753,69.96794909186754,46.17534635823077,-193.37408872084694,32.162907234820786,72.4711814880371,71.64399236043295,15.289999961853027,50.317831740992844 49155,2015-02-20,AAPL,32.154998779296875,32.375,32.01250076293945,29.13290786743164,195793600.0,4.0,1.0230154411530066,29.86374831851463,24.416997378506856,67.03024021214935,133.2927693391478,49.317779549179924,26.28483180999756,25.75364621480306,14.300000190734863,17.5672778162927 49156,2015-02-20,AMGN,156.42999267578125,157.75,155.05999755859375,123.74378967285156,4411100.0,4.0,-0.26189360132468664,125.35800473551987,116.30293657917738,52.5673458470626,56.18806733912379,5.525034619443471,121.27778574625651,124.55803248087565,14.300000190734863,17.5672778162927 49157,2015-02-20,AXP,78.22000122070312,79.87999725341797,78.19999694824219,69.9634017944336,11348700.0,4.0,-1.8576415401382746,76.47573428386158,67.77527889973217,40.100337753140515,-113.66624292198003,46.01372984814296,73.76292165120442,77.16427548726399,14.300000190734863,17.5672778162927 49158,2015-02-20,BA,153.8000030517578,158.8300018310547,153.8000030517578,139.3179168701172,9366000.0,4.0,4.8078678624279405,140.03133479733543,116.44645222048685,75.01369929437489,133.4560522783872,59.018315922030226,123.85791956583658,118.51704559326171,14.300000190734863,17.5672778162927 49159,2015-02-20,CAT,83.30000305175781,84.62000274658203,82.4000015258789,66.24517822265625,6029400.0,4.0,-0.5005813370238172,68.45404337965572,62.053032120832555,44.38662893332659,-7.732502425568865,10.611964060623803,65.9001569112142,69.7779052734375,14.300000190734863,17.5672778162927 49160,2015-02-20,CRM,62.779998779296875,63.75,62.5099983215332,63.7400016784668,3473800.0,4.0,1.294943354853487,64.08944704690595,55.08055226644856,58.92564490446543,200.40540709091727,35.479271470577665,58.871666463216144,58.560333315531416,14.300000190734863,17.5672778162927 49161,2015-02-20,CSCO,29.350000381469727,29.65999984741211,29.15999984741211,22.508596420288086,25985600.0,4.0,0.40599329749078095,22.90588918867423,19.418018854233488,60.965966064851614,154.57559191119134,27.93908193226947,21.174243291219074,20.98579273223877,14.300000190734863,17.5672778162927 49162,2015-02-20,CVX,108.43000030517578,108.87000274658203,107.5,75.42882537841797,7610600.0,4.0,0.5857747057113585,79.14126172032252,70.5670207503806,49.44421886642289,24.88126787988816,11.824907113038046,74.29532903035482,75.03129742940267,14.300000190734863,17.5672778162927 49163,2015-02-20,DIS,103.86000061035156,104.69000244140625,102.7300033569336,97.44200897216797,5197000.0,4.0,2.615087607290704,101.69820967293144,83.04269685172677,67.5328580025988,102.80650829443793,36.360477277869094,90.95456899007162,88.53820978800455,14.300000190734863,17.5672778162927 49164,2015-02-20,GS,188.35000610351562,191.63999938964844,187.0500030517578,162.3145751953125,2317100.0,4.0,1.5554005056745552,164.93731570784126,144.42570156510794,55.47923029719448,109.88494097398241,25.58645250152734,154.4936294555664,158.31515197753907,14.300000190734863,17.5672778162927 49165,2015-02-20,HD,110.80999755859375,112.25,110.05000305175781,91.65766906738281,7276100.0,4.0,1.7977429713244106,93.32961469470806,84.0668101710146,62.386624357440816,110.36304436626475,21.173088781037553,87.45204416910808,84.83605626424153,14.300000190734863,17.5672778162927 49166,2015-02-20,HON,99.71292114257812,100.47561645507812,98.75001525878906,83.92382049560547,3539761.0,4.0,1.110124912665782,84.43696683185946,78.21250063640225,60.80813802605812,139.76138530460685,27.85280086188654,80.4697774251302,79.7300537109375,14.300000190734863,17.5672778162927 49167,2015-02-20,IBM,156.44358825683594,157.11280822753906,154.96176147460938,107.26199340820312,3507238.0,4.0,1.1369478600392,107.87815934098963,98.07626418195959,54.86524068834299,197.77458919722085,21.163099045062072,102.55571136474609,103.34754269917806,14.300000190734863,17.5672778162927 49168,2015-02-20,INTC,34.150001525878906,34.56999969482422,33.90999984741211,27.034439086914062,20955600.0,4.0,-0.23599153488191504,27.990900269974098,25.434742506515157,48.469014955851286,-29.277935898799093,11.313561641516543,27.29981257120768,27.977941195170086,14.300000190734863,17.5672778162927 49169,2015-02-20,JNJ,100.18000030517578,100.37000274658203,99.11000061035156,79.66960144042969,10085700.0,4.0,-0.6974195023023526,81.4399637134773,77.91150494496996,46.50930814415353,-80.39981838453775,33.02449216740557,80.42417780558269,82.0289311726888,14.300000190734863,17.5672778162927 49170,2015-02-20,JPM,58.959999084472656,59.88999938964844,58.349998474121094,46.74645233154297,15379000.0,4.0,0.3369518531432689,47.71847889328802,42.18400027846491,53.08940169089137,80.75807338246621,4.115073488386063,44.93260828653971,46.24665851593018,14.300000190734863,17.5672778162927 49171,2015-02-20,KO,42.040000915527344,42.11000061035156,41.63999938964844,31.72170066833496,15982400.0,4.0,-0.11018505156193115,32.54056731628982,30.933828817133033,48.427833978559335,-48.34149173698712,0.5356683911771799,31.980950419108073,32.13968534469605,14.300000190734863,17.5672778162927 49172,2015-02-20,MCD,94.16000366210938,94.48999786376953,93.55999755859375,75.25826263427734,8155000.0,4.0,0.4798864228846753,77.52560889297621,71.25709374374253,52.34686709584102,61.5841811131346,9.853911985005723,74.09305725097656,74.42329533894856,14.300000190734863,17.5672778162927 49173,2015-02-20,MMM,166.74000549316406,168.27000427246094,165.1300048828125,126.91285705566406,2416600.0,4.0,1.1359118791081215,127.08592134710867,121.67629178765696,60.164447882021186,118.31056630615548,4.931724203409328,123.39503453572591,122.37269795735678,14.300000190734863,17.5672778162927 49174,2015-02-20,MRK,55.48664093017578,55.8015251159668,55.08587646484375,42.46837615966797,12161830.0,4.0,-0.44788433385937054,45.947911282169834,41.27783792437314,45.74914324826947,-105.4987411250947,37.08582163226175,44.23358523050944,43.55357449849446,14.300000190734863,17.5672778162927 49175,2015-02-20,MSFT,43.5099983215332,43.880001068115234,43.290000915527344,38.29150390625,29721100.0,4.0,-0.37870776293537745,40.276052670979254,34.278384584880115,47.647367890331914,-11.270653185910794,4.060463633414755,38.28391876220703,39.664242108662926,14.300000190734863,17.5672778162927 49176,2015-02-20,NKE,46.80500030517578,47.64500045776367,46.67499923706055,43.179683685302734,7398000.0,4.0,-0.1508840144026351,43.77287998587153,41.001764484343305,52.63994123453136,44.306872734769996,11.09487163516492,42.60747426350911,43.241807556152345,14.300000190734863,17.5672778162927 49177,2015-02-20,PG,84.94999694824219,85.05000305175781,84.19000244140625,66.13294219970703,9581300.0,4.0,-0.7271497367033959,69.24417482442023,64.80375760966182,43.340665675120846,-81.96807160801669,35.88399223432375,68.08794682820638,69.1427604675293,14.300000190734863,17.5672778162927 49178,2015-02-20,TRV,107.58999633789062,108.08000183105469,106.75,88.0660400390625,2177200.0,4.0,0.5883617680794089,89.49771113653722,84.6340790245956,56.7215924534919,76.60485420572375,6.6763071061079176,86.82507629394532,86.22369689941407,14.300000190734863,17.5672778162927 49179,2015-02-20,UNH,109.95999908447266,112.81999969482422,109.44000244140625,98.5801010131836,4647100.0,4.0,1.363491978385838,98.55719268482557,92.60959350902209,63.13831427303182,108.31215939888226,37.05639217930975,94.54539311726889,91.0636380513509,14.300000190734863,17.5672778162927 49180,2015-02-20,V,67.26000213623047,68.25,66.76499938964844,64.37653350830078,9034800.0,4.0,0.867005964453746,65.83671872068822,57.88995287965358,60.54896408007166,109.94174857184596,30.14997162589933,61.49416338602702,61.48034489949544,14.300000190734863,17.5672778162927 49181,2015-02-20,VZ,48.84000015258789,48.97999954223633,48.41999816894531,31.965829849243164,13481500.0,4.0,0.3584237070006182,33.143329093435284,29.61141295673561,54.879479041265455,66.56215655586875,12.635994922887264,31.242576853434244,30.99548533757528,14.300000190734863,17.5672778162927 49182,2015-02-20,WBA,77.08999633789062,77.22000122070312,76.36000061035156,58.46575164794922,3391100.0,4.0,0.7385304055757231,60.5038615774802,54.73471912625515,58.27204856815409,51.920370599357895,18.595887166400974,57.47536824544271,55.950772285461426,14.300000190734863,17.5672778162927 49183,2015-02-20,WMT,82.7300033569336,84.37999725341797,82.55000305175781,70.1011962890625,13840400.0,4.0,-0.39007394837676657,74.01270695239359,69.7371908137197,47.948476563450726,-185.39877491998502,37.57641600613621,72.3519894917806,71.64565900166829,14.300000190734863,17.5672778162927 49242,2015-02-23,AAPL,32.505001068115234,33.25,32.415000915527344,29.9202823638916,283896400.0,0.0,1.0951095117229066,30.22017965136686,24.520936872375817,69.57449794181044,152.13910072054873,57.824001775946435,26.44643014272054,25.809273783365885,14.5600004196167,44.280839952223815 49243,2015-02-23,AMGN,158.07000732421875,159.1999969482422,157.80999755859375,124.34029388427734,3094300.0,0.0,0.003777782519804873,125.26108180867867,116.35681522501274,53.27799449694669,106.4259365197984,12.196569953249304,121.31913197835287,124.49399426778157,14.5600004196167,44.280839952223815 49244,2015-02-23,AXP,79.98999786376953,80.4800033569336,79.47000122070312,70.3753433227539,6868600.0,0.0,-1.7882448266147293,76.30594333018651,67.60940777454981,40.9876505633161,-89.83667324170688,40.394972228746376,73.43339411417644,77.01130015055338,14.5600004196167,44.280839952223815 49245,2015-02-23,BA,155.0,155.9199981689453,153.36000061035156,136.1761932373047,8653700.0,0.0,4.811296932151052,140.3655142294263,117.95572219025142,69.1219926731263,107.79279018980812,56.04375404447218,124.55461730957032,118.82443288167318,14.5600004196167,44.280839952223815 49246,2015-02-23,CAT,83.9000015258789,83.9800033569336,83.13999938964844,65.49986267089844,5180000.0,0.0,-0.4960284618091322,68.24596325594268,62.094789917885436,43.08853043100146,-11.340070258094384,10.611964060623798,65.78251647949219,69.49536908467611,14.5600004196167,44.280839952223815 49247,2015-02-23,CRM,63.13999938964844,63.439998626708984,62.369998931884766,62.58000183105469,4671400.0,0.0,1.3104021404906376,64.45390527818242,55.11209432508906,56.39911609632231,154.23163972906377,33.57633331521209,59.00466651916504,58.63516667683919,14.5600004196167,44.280839952223815 49248,2015-02-23,CSCO,29.6299991607666,29.649999618530273,29.420000076293945,22.523794174194336,24026800.0,0.0,0.43741239929835984,23.060566621145483,19.371285338083034,61.043843881966744,146.27388049670645,27.93908193226947,21.227961794535318,21.02107219696045,14.5600004196167,44.280839952223815 49249,2015-02-23,CVX,107.79000091552734,108.5,107.3499984741211,74.91486358642578,6724000.0,0.0,0.4684328169889369,79.16416795004105,70.6864660526445,48.57319145225343,15.584272518990486,12.531448840348943,74.26116104125977,74.93190701802571,14.5600004196167,44.280839952223815 49250,2015-02-23,DIS,104.76000213623047,105.2300033569336,104.44000244140625,97.85208892822266,5587100.0,0.0,2.633195562541218,102.27489194926929,83.42319230976392,68.09909112231031,106.87488235667057,39.20442455855026,91.30252049763997,88.77970733642579,14.5600004196167,44.280839952223815 49251,2015-02-23,GS,190.74000549316406,190.74000549316406,189.27000427246094,161.29751586914062,1691100.0,0.0,1.6772558639538317,165.73034504115515,144.46497051060265,54.37514309911708,111.39584589244276,25.58645250152734,154.49476216634113,158.32708867390951,14.5600004196167,44.280839952223815 49252,2015-02-23,HD,112.98999786376953,113.16000366210938,111.80000305175781,91.69033813476562,5638000.0,0.0,1.786960896340915,93.6193482441895,84.3413649516113,62.434326952642365,120.53926609481921,26.99294583748927,87.60339228312175,85.031334177653,14.5600004196167,44.280839952223815 49253,2015-02-23,HON,100.38980865478516,100.38980865478516,99.25530242919922,83.14324188232422,3226241.0,0.0,1.0931437210640098,84.61471408159,78.18450390547056,58.46896009749456,122.10630197535662,27.852800861886536,80.5701426188151,79.811168162028,14.5600004196167,44.280839952223815 49254,2015-02-23,IBM,157.0076446533203,157.170166015625,155.35372924804688,106.77698516845703,2839262.0,0.0,1.2088445294112233,108.36893451750774,98.11808101593954,53.95823060221149,176.05945911596166,21.445026310425792,102.6779182434082,103.36818377176921,14.5600004196167,44.280839952223815 49255,2015-02-23,INTC,34.400001525878906,34.5,33.58000183105469,26.523761749267578,25565500.0,0.0,-0.24401280067847253,27.607048835797286,25.62764640803816,45.967862000791264,-44.14753618909078,17.564440327074426,27.229923057556153,27.948716799418133,14.5600004196167,44.280839952223815 49256,2015-02-23,JNJ,100.73999786376953,100.7699966430664,99.80000305175781,79.60604095458984,6878200.0,0.0,-0.6283476032336779,81.32772094378838,77.91968735088936,46.371975305623984,-59.354266988202696,27.657139025552368,80.27927831013997,81.95003712972006,14.5600004196167,44.280839952223815 49257,2015-02-23,JPM,59.5,59.529998779296875,58.79999923706055,46.39468002319336,16814000.0,0.0,0.3498827493921013,47.87750411847611,42.23369354387741,51.88576987395466,80.66679546735294,4.115073488386069,44.90550893147786,46.23075917561849,14.5600004196167,44.280839952223815 49258,2015-02-23,KO,41.709999084472656,42.16999816894531,41.689998626708984,31.631004333496094,11830300.0,0.0,-0.10957219198931867,32.33437754772268,31.029668930548798,47.802474399109876,-43.64920691499063,1.8097150000271571,31.939128494262697,32.11302874883016,14.5600004196167,44.280839952223815 49259,2015-02-23,MCD,94.12000274658203,94.41000366210938,93.94999694824219,75.35414123535156,5682000.0,0.0,0.4616110346013187,77.44084875434741,71.72137887626782,52.60942493701984,68.8359208703751,9.853911985005713,74.0917251586914,74.39654820760092,14.5600004196167,44.280839952223815 49260,2015-02-23,MMM,168.13999938964844,168.8699951171875,167.6999969482422,127.43367767333984,1836000.0,0.0,1.2241658818922758,127.5504266930382,121.64991434089735,60.95736384893349,154.28071126548156,8.870573567119544,123.550830078125,122.49748547871907,14.5600004196167,44.280839952223815 49261,2015-02-23,MRK,55.71564865112305,55.98282241821289,55.5057258605957,42.43199157714844,9002215.0,0.0,-0.45735962775778205,45.67690974349151,41.243883408363956,45.599053835127755,-89.98720738619342,32.59225921576347,44.123199208577475,43.54744294484456,14.5600004196167,44.280839952223815 49262,2015-02-23,MSFT,43.70000076293945,44.189998626708984,43.650001525878906,38.54468536376953,32518800.0,0.0,-0.2797969308550279,39.71125854830637,34.607754284335236,48.60455975491897,3.586403462411757,1.1091645642126582,38.193596776326494,39.61908111572266,14.5600004196167,44.280839952223815 49263,2015-02-23,NKE,47.459999084472656,47.6150016784668,47.13999938964844,43.2160758972168,4622200.0,0.0,-0.07044589584843663,43.65606384222096,41.06627197320873,52.77767941469103,67.71371830972677,11.094871635164912,42.57639249165853,43.221648406982425,14.5600004196167,44.280839952223815 49264,2015-02-23,PG,84.95999908447266,85.5,84.6500015258789,66.53811645507812,7919200.0,0.0,-0.6968929488439528,68.49187161939959,65.19060442430158,44.868640719699535,-64.84277230965478,28.56172211851426,67.95634485880534,69.11551678975424,14.5600004196167,44.280839952223815 49265,2015-02-23,TRV,107.62000274658203,107.62999725341797,106.73999786376953,87.46165466308594,1817300.0,0.0,0.5269069133347131,89.5030235330945,84.63530273033322,54.8117114656893,52.73845487304139,6.572890283158826,86.82235463460286,86.27587153116862,14.5600004196167,44.280839952223815 49266,2015-02-23,UNH,112.98999786376953,116.48999786376953,112.8499984741211,101.88885498046875,7060000.0,0.0,1.7344285877511822,99.74960574710921,91.80232677852554,67.02708905246803,197.45026561090776,49.627494173136746,94.88677342732747,91.35343182881674,14.5600004196167,44.280839952223815 49267,2015-02-23,V,68.23999786376953,68.33000183105469,67.5625,64.37891387939453,6654800.0,0.0,0.9084246689680384,66.13457039678399,57.95026847040351,60.554352261960275,114.8595626450207,30.74612355139561,61.56522064208984,61.55443681081136,14.5600004196167,44.280839952223815 49268,2015-02-23,VZ,48.939998626708984,49.0,48.540000915527344,31.835281372070312,12255700.0,0.0,0.3306865232568761,33.18389842105507,29.67659085201622,53.85912452831979,62.171753662386486,13.018473372101088,31.277172787984213,30.993839836120607,14.5600004196167,44.280839952223815 49269,2015-02-23,WBA,77.37000274658203,78.87000274658203,77.27999877929688,59.57244873046875,6041300.0,0.0,0.7752007360378101,60.74351465335114,54.74669225582855,61.03415086809437,121.25566195045873,30.776097940454267,57.50992965698242,56.091590118408206,14.5600004196167,44.280839952223815 49270,2015-02-23,WMT,84.38999938964844,84.86000061035156,84.2300033569336,70.35069274902344,6730400.0,0.0,-0.43499295844380015,73.79079960264974,69.63395625672527,48.62197838277365,-130.55777630081613,31.181781600063424,72.1892801920573,71.64114723205566,14.5600004196167,44.280839952223815 49271,2015-02-24,AAPL,33.23500061035156,33.400001525878906,32.79249954223633,29.733564376831055,276912400.0,1.0,1.124218707512469,30.45850016072589,24.721626220194523,68.28185464523435,143.5940406646758,59.08246878006492,26.60090840657552,25.865636030832928,13.6899995803833,45.4037672143236 49272,2015-02-24,AMGN,159.0,159.11000061035156,156.25,123.51614379882812,2060500.0,1.0,0.14613766011120788,125.0094503548718,116.48923662632936,52.16102912239093,77.54954972547465,3.769092592442154,121.3834940592448,124.44146448771158,13.6899995803833,45.4037672143236 49273,2015-02-24,AXP,80.30000305175781,81.69999694824219,80.26000213623047,70.86611938476562,10951000.0,1.0,-1.6743450965242346,76.19579892472163,67.50570940657721,42.04570749984454,-64.1917672844443,29.558726367488447,73.1541145324707,76.86126174926758,13.6899995803833,45.4037672143236 49274,2015-02-24,BA,153.5,154.77999877929688,153.2100067138672,135.85935974121094,4391700.0,1.0,4.733879463645707,140.1674128212194,120.01369298322396,68.56022193712221,97.86411493829536,54.987291405132275,125.24833399454752,119.12362378438314,13.6899995803833,45.4037672143236 49275,2015-02-24,CAT,83.7699966430664,84.69000244140625,83.5999984741211,66.29225158691406,3678700.0,1.0,-0.4235981365108188,68.0384569002147,62.18226377239273,44.86201669576447,24.670365203695553,4.81556621684042,65.71878255208334,69.22240804036458,13.6899995803833,45.4037672143236 49276,2015-02-24,CRM,62.58000183105469,62.59000015258789,61.54999923706055,61.93000030517578,5481700.0,1.0,1.2557283933785115,64.6590575808628,55.121942174996576,55.031356319548756,110.6899690398447,22.778756634182688,59.130333201090494,58.678333346048994,13.6899995803833,45.4037672143236 49277,2015-02-24,CSCO,29.559999465942383,29.709999084472656,29.43000030517578,22.523794174194336,18479500.0,1.0,0.4570437480159981,23.214375626922138,19.343664229034896,61.043843881966744,133.47309792134192,29.029102819532383,21.274585342407228,21.05320587158203,13.6899995803833,45.4037672143236 49278,2015-02-24,CVX,107.88999938964844,108.23999786376953,107.33999633789062,74.98430633544922,5708400.0,1.0,0.3766996155816287,79.16904365616251,70.69126289290976,48.69950710440712,14.140509691772115,12.58137827278194,74.27974650065104,74.85018094380696,13.6899995803833,45.4037672143236 49279,2015-02-24,DIS,104.54000091552734,105.05000305175781,104.3499984741211,97.55384826660156,4098800.0,1.0,2.5935835024794898,102.71854125542684,83.8835949750419,67.21712338465461,95.73690533388164,38.10482556380138,91.62624028523763,88.99982198079427,13.6899995803833,45.4037672143236 49280,2015-02-24,GS,190.02999877929688,193.27999877929688,189.67999267578125,162.91635131835938,2627300.0,1.0,1.882750429905741,166.7273285540737,144.46810143860208,55.82275211878709,129.34556576893797,33.614901256154575,154.6323491414388,158.383043162028,13.6899995803833,45.4037672143236 49281,2015-02-24,HD,117.5,117.91999816894531,115.12999725341797,95.34062194824219,12775500.0,1.0,2.0493399065161526,94.72706343293832,84.08212159513785,67.2371300917757,189.18779747900214,48.32543888403352,87.92623087565104,85.30627886454265,13.6899995803833,45.4037672143236 49282,2015-02-24,HON,98.98835754394531,99.66525268554688,98.75001525878906,83.49385070800781,2467249.0,1.0,1.0953506855779551,84.86157361289952,78.17104586341884,59.19826582978786,102.46159313549381,20.493019640249788,80.72653401692709,79.89002838134766,13.6899995803833,45.4037672143236 49283,2015-02-24,IBM,155.3441619873047,157.73422241210938,154.4072723388672,108.03543090820312,4917874.0,1.0,1.3517866566834584,109.05531528660778,98.05824367335315,55.91445933717923,167.55607110997013,14.239027611636338,102.82710291544596,103.41402969360351,13.6899995803833,45.4037672143236 49284,2015-02-24,INTC,33.61000061035156,34.4900016784668,33.5099983215332,27.034439086914062,29607500.0,1.0,-0.20677870220906058,27.37402842072843,25.770711493211998,48.706063143739506,-32.561665617298324,18.86127382938155,27.175236066182453,27.927093728383383,13.6899995803833,45.4037672143236 49285,2015-02-24,JNJ,100.25,101.05000305175781,100.0,80.01922607421875,6587200.0,1.0,-0.5341101502238956,81.23028687997908,77.94964476064592,47.41613692816066,-38.74135092865219,23.915745773471663,80.18629201253255,81.88039703369141,13.6899995803833,45.4037672143236 49286,2015-02-24,JPM,60.25,61.25,60.08000183105469,47.543800354003906,22937700.0,1.0,0.44769424435949645,48.22460012982469,42.20319222857375,55.309709680343204,144.09069459749455,22.65121915008204,44.94407348632812,46.24255574544271,13.6899995803833,45.4037672143236 49287,2015-02-24,KO,41.849998474121094,42.33000183105469,41.77000045776367,31.842636108398438,12782700.0,1.0,-0.09096103857709537,32.18348450150522,31.114806132650052,49.380334262907986,-19.388237345191378,5.268875248795387,31.916453806559243,32.08789777755737,13.6899995803833,45.4037672143236 49288,2015-02-24,MCD,94.08000183105469,95.33000183105469,93.69000244140625,75.88947296142578,5643600.0,1.0,0.48473671099377214,77.4834427734001,72.02315665286943,54.071078118190655,84.03695463943856,18.861301913126784,74.13886591593425,74.38096733093262,13.6899995803833,45.4037672143236 49289,2015-02-24,MMM,168.27000427246094,169.25,168.07000732421875,127.66768646240234,1770300.0,1.0,1.298027515316278,127.9966402410167,121.648725664745,61.31526509087551,156.13853361076434,11.357060345226529,123.76469167073567,122.64893023173015,13.6899995803833,45.4037672143236 49290,2015-02-24,MRK,55.81106948852539,55.88740539550781,55.39122009277344,42.47565841674805,8084377.0,1.0,-0.4560878209265553,45.28041549515373,41.31576980758064,45.81973528988067,-86.18088689974424,34.051749589712884,44.02130444844564,43.54095567067464,13.6899995803833,45.4037672143236 49291,2015-02-24,MSFT,44.150001525878906,44.29999923706055,43.91999816894531,38.49230194091797,25271700.0,1.0,-0.2032928547704813,39.07515900607463,35.017927618070885,48.41509583988318,12.348953864723267,2.9382012057993063,38.11308708190918,39.57478071848551,13.6899995803833,45.4037672143236 49292,2015-02-24,NKE,47.375,47.77000045776367,47.375,43.402565002441406,5239200.0,1.0,0.008254848117609015,43.54488836466921,41.13514589131223,53.49466943865269,94.10191534263598,13.941589217531588,42.56774978637695,43.209586715698244,13.6899995803833,45.4037672143236 49293,2015-02-24,PG,85.51000213623047,85.73999786376953,85.01000213623047,66.62384796142578,6502200.0,1.0,-0.6584067077201468,67.5661849385154,65.79836736861351,45.19216679921339,-54.64514530796173,24.72986417049869,67.84952290852864,69.08080418904622,13.6899995803833,45.4037672143236 49294,2015-02-24,TRV,106.95999908447266,107.91999816894531,106.95999908447266,87.84552001953125,1530200.0,1.0,0.5033756235123121,89.54189889568524,84.63563406329915,55.78977891524598,67.07636003200022,9.298160763047152,86.86918411254882,86.33931884765624,13.6899995803833,45.4037672143236 49295,2015-02-24,UNH,116.26000213623047,116.58000183105469,115.31999969482422,101.03980255126953,3582800.0,1.0,1.937552192329207,100.49609240253825,91.39021741191486,65.2011505377364,197.7115063697543,49.889859740208315,95.22844543457032,91.6145408630371,13.6899995803833,45.4037672143236 49296,2015-02-24,V,68.45249938964844,68.45249938964844,67.7925033569336,64.2515640258789,9045200.0,1.0,0.9203638403843399,66.36330118768146,58.10839604742598,60.10005954199819,107.92253113227721,31.700238615072358,61.66278864542643,61.61604951222738,13.6899995803833,45.4037672143236 49297,2015-02-24,VZ,48.66999816894531,49.40999984741211,48.310001373291016,32.129032135009766,16307000.0,1.0,0.32861971339860574,33.24419905119857,29.763815437021638,55.77319163110326,69.63484604586444,20.632663157907505,31.33069953918457,30.99881057739258,13.6899995803833,45.4037672143236 49298,2015-02-24,WBA,78.33000183105469,80.79000091552734,78.23999786376953,60.93686294555664,6366200.0,1.0,0.9039390151129751,61.237120005993106,54.62228398570612,64.06761888153986,176.66502205509155,41.63827210730725,57.63727277119954,56.25414193471273,13.6899995803833,45.4037672143236 49299,2015-02-24,WMT,84.5199966430664,84.81999969482422,83.91999816894531,70.32574462890625,5197700.0,1.0,-0.4672188937655619,73.48555797745648,69.60158038924273,48.556987302340794,-131.21233424369697,33.32144897843996,72.05678380330404,71.64242159525553,13.6899995803833,45.4037672143236 49300,2015-02-25,AAPL,32.88999938964844,32.900001525878906,32.037498474121094,28.97317886352539,298846800.0,2.0,1.0735559144626734,30.335474715665114,25.296358551546803,63.32533271786767,106.71878638718074,37.075864175079445,26.750656000773112,25.904096825917563,13.84000015258789,67.01672295683308 49301,2015-02-25,AMGN,157.75999450683594,158.77999877929688,155.74000549316406,124.07345581054688,3262800.0,2.0,0.3004657285593879,125.01393639121346,116.48685019936272,52.852487398835336,72.11170927017903,1.114864185000245,121.45368118286133,124.36595204671224,13.84000015258789,67.01672295683308 49302,2015-02-25,AXP,81.16000366210938,82.25,80.87000274658203,72.01421356201172,8184700.0,2.0,-1.4744407001599171,76.18308925017432,67.4982614578335,44.45573903699993,-39.40915445288484,24.912457957578667,72.93998057047526,76.72962977091471,13.84000015258789,67.01672295683308 49303,2015-02-25,BA,154.30999755859375,154.74000549316406,152.13999938964844,134.6537322998047,4800500.0,2.0,4.523101999107439,138.75239355547924,123.30708444134692,66.43480651016,87.32141804410132,47.37844891194511,125.9213966369629,119.40315856933594,13.84000015258789,67.01672295683308 49304,2015-02-25,CAT,84.5199966430664,85.36000061035156,84.16999816894531,66.80220031738281,3449500.0,2.0,-0.3213437306526856,68.09566149992268,62.54085774141033,45.98267315191697,57.58872904058894,0.44691234563415577,65.69176076253255,68.96378211975097,13.84000015258789,67.01672295683308 49305,2015-02-25,CRM,61.93000030517578,63.04999923706055,61.88999938964844,62.869998931884766,7634000.0,2.0,1.2735681868785207,64.98263615154801,55.30636340594711,56.605723689078665,118.70694331291904,26.348879087505033,59.301666514078775,58.73900000254313,13.84000015258789,67.01672295683308 49306,2015-02-25,CSCO,29.440000534057617,29.56999969482422,29.31999969482422,22.417373657226562,17368100.0,2.0,0.4587265726034282,23.33511529042519,19.419808720805282,60.14463681493958,111.27343485877091,25.314206113901662,21.31107343037923,21.081678485870363,13.84000015258789,67.01672295683308 49307,2015-02-25,CVX,108.12000274658203,108.77999877929688,107.76000213623047,75.4149398803711,4806500.0,2.0,0.3348885341243033,79.2159777231685,70.73970922751509,49.49530638939221,27.563718281388702,8.990835498360468,74.36610488891601,74.7875540415446,13.84000015258789,67.01672295683308 49308,2015-02-25,DIS,104.68000030517578,105.9800033569336,104.66999816894531,98.39265441894531,6547200.0,2.0,2.5999052168348555,103.11679821765055,84.56647357190023,68.40757660518827,98.33868632775925,43.07182057551503,91.97139587402344,89.2297752380371,13.84000015258789,67.01672295683308 49309,2015-02-25,GS,191.5500030517578,192.4499969482422,190.4600067138672,162.4925537109375,2775700.0,2.0,1.9884873840634043,167.40152021615083,145.08473161490386,55.34717139127905,118.84183756119131,33.614901256154575,154.82022247314453,158.43672103881835,13.84000015258789,67.01672295683308 49310,2015-02-25,HD,117.3499984741211,117.3499984741211,115.8499984741211,94.98128509521484,7328200.0,2.0,2.2028881580471023,95.46181900105758,84.25789688029009,66.37297188328827,168.68387048159101,48.3254388840335,88.24988479614258,85.56588821411133,13.84000015258789,67.01672295683308 49311,2015-02-25,HON,99.24576568603516,99.93219757080078,99.2171630859375,83.56590270996094,2248131.0,2.0,1.0903448979816943,85.09535732618914,78.25672626145735,59.35002104027126,105.36501737311777,22.996321147348233,80.89807357788087,79.96743443806966,13.84000015258789,67.01672295683308 49312,2015-02-25,IBM,157.68641662597656,157.70555114746094,155.43020629882812,106.71144104003906,4188812.0,2.0,1.3427559503146114,109.29721340508654,98.48557544379041,53.44311741949602,144.65939736251954,14.239027611636335,102.99008280436198,103.43574778238933,13.84000015258789,67.01672295683308 49313,2015-02-25,INTC,34.029998779296875,34.150001525878906,33.72999954223633,26.67304039001465,24686300.0,2.0,-0.2040797609704832,27.37423674170608,25.77077706749802,46.963699699304684,-40.44860150626385,18.86127382938154,27.11266295115153,27.891906706492104,13.84000015258789,67.01672295683308 49314,2015-02-25,JNJ,100.94000244140625,101.29000091552734,100.16000366210938,80.42448425292969,9684000.0,2.0,-0.42186237477520194,81.2077101433894,77.95868542545826,48.43482862042194,-17.51668356441695,20.67526380627904,80.11628392537435,81.81080411275228,13.84000015258789,67.01672295683308 49315,2015-02-25,JPM,60.7599983215332,61.27000045776367,60.75,47.7939338684082,18307900.0,2.0,0.539178923966098,48.563393689004265,42.25056466976039,56.014550820048555,148.07038968742827,22.83663852345106,45.004265213012694,46.258003362019856,13.84000015258789,67.01672295683308 49316,2015-02-25,KO,42.16999816894531,42.2400016784668,41.7400016784668,31.782169342041016,10323300.0,2.0,-0.08016661725326557,32.14278092115819,31.129811623397472,48.943045188257635,-25.451936166655376,4.530828435573729,31.901589330037435,32.059680461883545,13.84000015258789,67.01672295683308 49317,2015-02-25,MCD,94.91000366210938,99.30999755859375,94.86000061035156,78.82984161376953,16751600.0,2.0,0.7318903760352953,77.99037318210488,72.24252247829553,60.91982231707616,189.36444783488056,44.50437881122594,74.2893455505371,74.41346079508463,13.84000015258789,67.01672295683308 49318,2015-02-25,MMM,168.97000122070312,169.66000366210938,168.6199951171875,127.49409484863281,2019100.0,2.0,1.3272562160136658,128.29120788079658,121.8275863696917,60.88694535454982,156.65470918842396,14.061501484278802,123.9947743733724,122.79435551961264,13.84000015258789,67.01672295683308 49319,2015-02-25,MRK,55.78244400024414,56.26908493041992,55.40076446533203,42.57027053833008,8861050.0,2.0,-0.44234640335792363,44.85224098753643,41.44772124696064,46.307924141184536,-73.60761728816107,24.450591199418863,43.92887128194173,43.53110930124919,13.84000015258789,67.01672295683308 49320,2015-02-25,MSFT,43.95000076293945,44.09000015258789,43.79999923706055,38.404998779296875,29759800.0,2.0,-0.1480013909045539,39.23471936984835,35.000799657861606,48.0918888948969,11.019625365799184,0.7648916785660054,38.04671567281087,39.524979718526204,13.84000015258789,67.01672295683308 49321,2015-02-25,NKE,47.709999084472656,48.599998474121094,47.709999084472656,44.039371490478516,7053600.0,2.0,0.12062028077639297,43.793001274237305,40.992560478082034,55.86198346833352,160.06595492471794,27.27169274650955,42.582305399576825,43.20428333282471,13.84000015258789,67.01672295683308 49322,2015-02-25,PG,85.69999694824219,85.80000305175781,85.23999786376953,66.59265899658203,5975800.0,2.0,-0.6232384680497631,67.46018411116157,65.8241084913775,45.09258053352432,-49.28762848074118,23.74411280712597,67.75017217000325,69.04454027811686,13.84000015258789,67.01672295683308 49323,2015-02-25,TRV,107.55000305175781,107.75,106.87999725341797,87.32278442382812,2028900.0,2.0,0.43750324780035044,89.56888336976888,84.67889189878579,54.13903452069816,48.567240978813025,8.365993239146535,86.91574147542318,86.38132464090982,13.84000015258789,67.01672295683308 49324,2015-02-25,UNH,115.81999969482422,115.81999969482422,113.72000122070312,99.83181762695312,3845900.0,2.0,1.9782507809582057,100.99388069844022,91.24606375956759,62.687710874037116,154.13096184080766,36.39033471764127,95.56398951212564,91.85246442159017,13.84000015258789,67.01672295683308 49325,2015-02-25,V,67.81500244140625,68.55750274658203,67.81500244140625,64.37891387939453,6842800.0,2.0,0.9293883779238925,66.45166477748997,58.5500293295657,60.40733537337767,102.32092419754456,32.551704186396485,61.76860376993815,61.67978471120198,13.84000015258789,67.01672295683308 49326,2015-02-25,VZ,49.31999969482422,49.400001525878906,49.029998779296875,32.11598205566406,11398900.0,2.0,0.3222144319561622,33.253096143855686,29.940957506046654,55.667064346269996,81.92117458918004,20.632663157907494,31.3768284479777,30.996037419637045,13.84000015258789,67.01672295683308 49327,2015-02-25,WBA,80.25,80.41000366210938,79.63999938964844,60.64882278442383,3085000.0,2.0,0.9715234771457375,61.587255457986075,54.68122942055396,62.99658708701047,164.14159186000919,41.63827210730725,57.754259490966795,56.4035898844401,13.84000015258789,67.01672295683308 49328,2015-02-25,WMT,84.62999725341797,84.72000122070312,83.5199966430664,69.4941635131836,6808400.0,2.0,-0.5534796569526179,73.43215666225367,69.32567796299045,46.41757905529579,-150.317094486115,36.0633338141036,71.87799657185873,71.62942288716634,13.84000015258789,67.01672295683308 49329,2015-02-26,AAPL,32.1974983215332,32.717498779296875,31.65250015258789,29.339874267578125,365150000.0,3.0,1.0508806425735848,30.416884679515448,25.565067606251155,64.6070247512572,96.29889750185896,27.46429630212936,26.90538132985433,25.948930549621583,13.90999984741211,91.4320502633184 49330,2015-02-26,AMGN,158.47999572753906,159.39999389648438,156.0,124.77200317382812,3379800.0,3.0,0.4736784980206181,125.57948752273424,116.32507332931655,53.71984789731243,84.66642060900297,4.2960327468648964,121.57525990804037,124.29440485636393,13.90999984741211,91.4320502633184 49331,2015-02-26,AXP,83.01000213623047,83.47000122070312,82.41000366210938,72.9607162475586,8702800.0,3.0,-1.2255132158404223,76.27678010660307,67.5377844075571,46.3581674198448,0.7732622846501018,15.123001254005173,72.765283203125,76.59964612325032,13.90999984741211,91.4320502633184 49332,2015-02-26,BA,152.30999755859375,152.3800048828125,150.80999755859375,133.5272979736328,5149300.0,3.0,4.21655962908676,138.15079023433972,125.04818971561147,64.502119153038,70.15066956169865,38.35355680797199,126.54816462198893,119.67004191080729,13.90999984741211,91.4320502633184 49333,2015-02-26,CAT,85.0999984741211,85.0999984741211,83.55999755859375,65.74308776855469,4457000.0,3.0,-0.32205545382528555,67.97521956853166,62.9586351067613,44.05872908962829,29.83675299063165,4.232620588198582,65.6429224650065,68.75481376647949,13.90999984741211,91.4320502633184 49334,2015-02-26,CRM,70.0199966430664,71.0,69.0,70.23999786376953,20370800.0,3.0,1.8609517782111737,67.14789345724394,54.53010603921602,66.2028262878115,296.53641613868996,60.27710341597149,59.71066640218099,58.91183331807454,13.90999984741211,91.4320502633184 49335,2015-02-26,CSCO,29.520000457763672,29.989999771118164,29.520000457763672,22.73664093017578,28305200.0,3.0,0.48028598603279704,23.48361947253474,19.506956890075124,61.88701758061188,124.33896291495701,33.16770862116062,21.356936772664387,21.112829780578615,13.90999984741211,91.4320502633184 49336,2015-02-26,CVX,107.88999938964844,107.91999816894531,106.5999984741211,74.3592300415039,5903100.0,3.0,0.2140980012879936,79.02113329075702,71.23731168604961,47.62183069791168,-9.515586841986996,15.201129643544908,74.45578969319662,74.77886276245117,13.90999984741211,91.4320502633184 49337,2015-02-26,DIS,105.5,105.70999908447266,104.13999938964844,97.45133209228516,5049000.0,3.0,2.500138337729169,103.09775090968667,85.69368738377035,65.64040228741533,83.82064858965332,36.40347876206562,92.26249465942382,89.43498980204264,13.90999984741211,91.4320502633184 49338,2015-02-26,GS,190.50999450683594,192.47000122070312,190.0,163.41078186035156,2449300.0,3.0,2.121917871358818,167.71397126240416,146.44648253398256,56.18385739334045,113.65560865249277,30.69677883050797,155.04266204833985,158.4987818400065,13.90999984741211,91.4320502633184 49339,2015-02-26,HD,116.0,116.41999816894531,115.19999694824219,94.22183227539062,5649900.0,3.0,2.2375022252372645,95.83067584785621,84.75792659965356,64.55886742699657,139.48654577049314,41.85752138624308,88.5670066833496,85.78981234232585,13.90999984741211,91.4320502633184 49340,2015-02-26,HON,99.34110260009766,99.49364471435547,98.60700988769531,82.96553802490234,1997861.0,3.0,1.026105062190993,85.15472489572332,78.54281157278254,57.50639236113467,80.04757903296245,14.210264056479764,81.03101425170898,80.03496691385905,13.90999984741211,91.4320502633184 49341,2015-02-26,IBM,156.53919982910156,156.92160034179688,152.74378967285156,105.43990325927734,7437897.0,3.0,1.2189453351749648,109.07225299676844,99.39059566656164,51.195073754325314,92.05310121405805,4.197929800503985,103.10265096028645,103.4338872273763,13.90999984741211,91.4320502633184 49342,2015-02-26,INTC,33.619998931884766,33.880001068115234,33.43000030517578,26.43733787536621,25928400.0,3.0,-0.21844199038833878,27.374445904157017,25.779254542925504,45.85691922622024,-57.04589912560237,24.664841663120033,27.044832928975424,27.84824094772339,13.90999984741211,91.4320502633184 49343,2015-02-26,JNJ,101.37999725341797,103.18000030517578,101.22000122070312,81.68798065185547,11437900.0,3.0,-0.22831967700481925,81.53257012173144,77.79477362826857,51.46725725148441,83.75498479056216,1.0972865920981816,80.0836580912272,81.7485917409261,13.90999984741211,91.4320502633184 49344,2015-02-26,JPM,61.029998779296875,61.70000076293945,60.90999984741211,48.13788986206055,15444800.0,3.0,0.6321485507986253,48.80456207467713,42.543306272490845,56.97972458534521,150.7164385640904,26.865800020242975,45.075661722819014,46.28151372273763,13.90999984741211,91.4320502633184 49345,2015-02-26,KO,42.040000915527344,42.54999923706055,41.970001220703125,32.0920524597168,14346500.0,3.0,-0.04607584908236362,32.202619590254514,31.110786209611206,51.23258785519472,19.781913952304023,11.393128673495633,31.897306442260742,32.02982549667358,13.90999984741211,91.4320502633184 49346,2015-02-26,MCD,97.43000030517578,99.87999725341797,97.0,80.19995880126953,16098800.0,3.0,1.0264857539050354,78.59904083876391,72.56028533311108,63.54050551614857,217.51623873064673,47.06553655779856,74.49028956095377,74.46093215942383,13.90999984741211,91.4320502633184 49347,2015-02-26,MMM,168.85000610351562,169.97999572753906,168.63999938964844,128.03758239746094,1789400.0,3.0,1.3783859003296755,128.64999170985018,121.97331990514006,61.75228984139596,154.50929047046415,16.194646188357652,124.2459732055664,122.92658259073893,13.90999984741211,91.4320502633184 49348,2015-02-26,MRK,55.97328186035156,56.44084167480469,55.97328186035156,42.912349700927734,12040577.0,3.0,-0.39925098456151176,44.59332006296766,41.52541544118273,48.0584352042318,-53.365159841111854,20.30567381501948,43.85050938924154,43.51913865407308,13.90999984741211,91.4320502633184 49349,2015-02-26,MSFT,43.9900016784668,44.22999954223633,43.88999938964844,38.46611404418945,28957300.0,3.0,-0.09811995060899648,39.34494018652643,35.166552351925716,48.34162630386386,20.217493742511973,3.3107581508762434,37.98931630452474,39.47533054351807,13.90999984741211,91.4320502633184 49350,2015-02-26,NKE,48.33000183105469,48.665000915527344,48.32500076293945,44.244659423828125,5935000.0,3.0,0.22365753146542744,44.11011152249397,40.85563440340935,56.598757814664594,183.5122462213282,28.20272446133119,42.61659151713054,43.19113801320394,13.90999984741211,91.4320502633184 49351,2015-02-26,PG,85.41999816894531,85.76000213623047,84.88999938964844,66.36669921875,7964500.0,3.0,-0.6066078526587262,67.45982511152718,65.82602541337516,44.35995705112604,-54.75263369556675,27.3252544843733,67.63348948160807,68.98452212015788,13.90999984741211,91.4320502633184 49352,2015-02-26,TRV,106.80999755859375,108.04000091552734,106.75,88.0660400390625,2673100.0,3.0,0.4401990908617961,89.59708364036123,84.91533014748057,56.051732214735765,62.909585786780085,11.297429513433736,86.98271814982097,86.43463439941407,13.90999984741211,91.4320502633184 49353,2015-02-26,UNH,114.41000366210938,114.62000274658203,113.37000274658203,99.49044036865234,3126800.0,3.0,1.960360597245156,101.41063332565432,91.28448309890624,61.98911666491811,128.34683589116622,33.57721066642392,95.87298227945963,92.07714042663574,13.90999984741211,91.4320502633184 49354,2015-02-26,V,68.30000305175781,68.625,68.00499725341797,64.55339813232422,13459600.0,3.0,0.939786535740744,66.2578963924145,59.40022586100348,60.83483638363312,99.37658003193124,33.12458072529693,61.87427202860514,61.74277941385905,13.90999984741211,91.4320502633184 49355,2015-02-26,VZ,49.060001373291016,49.459999084472656,48.91999816894531,32.2269401550293,13581400.0,3.0,0.32237544807505003,33.215073261723994,30.195696963800906,56.39683878196342,77.65988589183345,17.47984567020056,31.424479675292968,30.989199701944987,13.90999984741211,91.4320502633184 49356,2015-02-26,WBA,79.9000015258789,81.83000183105469,79.63999938964844,61.891990661621094,6623600.0,3.0,1.1125728609404675,62.0812894633489,54.80815183608957,65.5666461104502,177.69678370953113,48.47145336337225,57.92375577290853,56.57199630737305,13.90999984741211,91.4320502633184 49357,2015-02-26,WMT,83.8499984741211,83.86000061035156,83.2699966430664,69.68544006347656,5888100.0,3.0,-0.5994968872672359,73.40098978667909,69.10571263641661,46.97350282135187,-158.1257664196998,37.77289523088042,71.72526524861654,71.5843292236328,13.90999984741211,91.4320502633184 49358,2015-02-27,AAPL,32.5,32.64250183105469,32.060001373291016,28.898941040039062,248059200.0,4.0,0.9859651077847325,30.47496147235436,25.732571791805796,61.91544579667595,87.55553816444241,27.464296302129366,27.04854596455892,26.000831158955894,13.34000015258789,22.780740498336122 49359,2015-02-27,AMGN,159.10000610351562,159.24000549316406,157.1999969482422,123.79085540771484,2472000.0,4.0,0.5257202648541863,125.8132056511,116.26194617385117,52.32128791128127,79.74398187074516,4.296032746864887,121.66361185709636,124.19219169616699,13.34000015258789,22.780740498336122 49360,2015-02-27,AXP,83.25,83.37999725341797,81.5199966430664,71.50588989257812,8121200.0,4.0,-1.1325731215049046,76.26249455323637,67.51613551268161,43.96387257400932,-19.843582687640954,20.011518486348084,72.60519282023112,76.44949302673339,13.34000015258789,22.780740498336122 49361,2015-02-27,BA,151.0,151.88999938964844,150.4499969482422,132.75286865234375,4330700.0,4.0,3.8665613063855346,138.24835042747796,125.30074701514897,63.19460882121379,63.03038103751388,35.94484154832719,127.17214991251628,119.95273475646972,13.34000015258789,22.780740498336122 49362,2015-02-27,CAT,84.18000030517578,84.18000030517578,82.88999938964844,65.03700256347656,4370500.0,4.0,-0.3752688093790084,67.75680412621156,63.40456023841248,42.823026827518426,-7.180906314828993,9.199256923951236,65.5783302307129,68.55482762654623,13.34000015258789,22.780740498336122 49363,2015-02-27,CRM,69.8499984741211,70.41000366210938,69.01000213623047,69.37999725341797,8289500.0,4.0,2.2313411326664294,68.63079335187683,54.17520602251281,64.48136793127922,235.08431920726449,60.27710341597149,60.11499964396159,59.083499908447266,13.34000015258789,22.780740498336122 49364,2015-02-27,CSCO,29.889999389648438,29.90999984741211,29.3799991607666,22.432575225830078,29135500.0,4.0,0.4674479661674589,23.574962659856034,19.58969169042473,59.33150538649341,100.44842842053438,28.35825677254537,21.397225697835285,21.139542484283446,13.34000015258789,22.780740498336122 49365,2015-02-27,CVX,107.5199966430664,107.7300033569336,106.56999969482422,74.09528350830078,6396500.0,4.0,0.0959661167728143,78.66725268073299,71.91638989739201,47.16013720327149,-20.98331549920357,15.360793474348178,74.5435546875,74.73298746744791,13.34000015258789,22.780740498336122 49366,2015-02-27,DIS,104.66999816894531,105.13999938964844,103.95999908447266,97.00395202636719,4161600.0,4.0,2.3577933606617023,102.91395550612405,86.88964861985251,64.36039471706184,73.53780241773394,34.13380178749662,92.5685053507487,89.629833984375,13.34000015258789,22.780740498336122 49367,2015-02-27,GS,191.19000244140625,192.5,189.7899932861328,161.36175537109375,2572400.0,4.0,2.0388209221325724,167.79792871768387,147.582639214445,53.854399097719934,95.39102990092793,29.318484642430924,155.32958221435547,158.52965799967447,13.34000015258789,22.780740498336122 49368,2015-02-27,HD,115.19000244140625,115.66999816894531,114.55999755859375,93.70736694335938,5732600.0,4.0,2.1980829382842018,96.2001239033641,84.97072799482925,63.34557391853515,118.46040667628904,35.63249139171991,88.89665018717447,86.0122055053711,13.34000015258789,22.780740498336122 49369,2015-02-27,HON,98.5307388305664,99.0264892578125,97.93965148925781,82.2770767211914,3141594.0,4.0,0.9091612114926733,85.13704808409685,78.8092142755223,55.462583274996355,53.81688209246124,5.4067837822133615,81.15321935017904,80.11319529215494,13.34000015258789,22.780740498336122 49370,2015-02-27,IBM,153.79541015625,155.15296936035156,153.11663818359375,106.14122772216797,4612860.0,4.0,1.1639977125448695,109.1696792284065,99.78757098521655,52.33897700703296,79.05277278112429,4.197929800503989,103.2605084737142,103.45054918924967,13.34000015258789,22.780740498336122 49371,2015-02-27,INTC,33.630001068115234,33.63999938964844,33.209999084472656,26.123075485229492,24427300.0,4.0,-0.25227444637746643,27.36948394562308,25.727934648737268,44.41326451523214,-75.10484154619643,28.664659864150398,26.970428021748862,27.800377496083577,13.34000015258789,22.780740498336122 49372,2015-02-27,JNJ,103.04000091552734,103.33000183105469,102.4800033569336,81.45751190185547,8500000.0,4.0,-0.09246669810201524,81.67171585428815,77.72250945699113,50.90240647223647,116.76785215639165,2.5883619837676686,80.06334025065104,81.68543141682943,13.34000015258789,22.780740498336122 49373,2015-02-27,JPM,61.130001068115234,61.91999816894531,61.130001068115234,47.903385162353516,15225900.0,4.0,0.6790771023198516,49.002261830866544,42.784148310124664,56.111326338912306,138.47689924098458,28.89632381806684,45.19213727315267,46.30318692525228,13.34000015258789,22.780740498336122 49374,2015-02-27,KO,42.52000045776367,43.65999984741211,42.470001220703125,32.7269401550293,28312800.0,4.0,0.03180483499762943,32.42654697822483,30.97755668235867,55.46526332876781,125.02571764638112,30.511404917474195,31.91595001220703,32.01407918930054,13.34000015258789,22.780740498336122 49375,2015-02-27,MCD,99.16999816894531,99.30000305175781,98.48999786376953,79.70832061767578,7552500.0,4.0,1.2063772546398894,79.32994424379378,72.3478946539113,61.99723706462377,200.64487738069778,47.06553655779857,74.70920333862304,74.51392618815105,13.34000015258789,22.780740498336122 49376,2015-02-27,MMM,169.66000366210938,169.75,168.55999755859375,127.31291961669922,1946000.0,4.0,1.3449288112249889,128.8829601718913,122.0081058071126,59.92362143326574,133.82698187433374,15.42892332649257,124.49252370198568,123.0708635965983,13.34000015258789,22.780740498336122 49377,2015-02-27,MRK,56.1927490234375,56.35496139526367,55.81106948852539,42.606666564941406,13686775.0,4.0,-0.3853218782947323,44.10056473867675,41.75979521615723,46.65239818595087,-58.28784827943158,22.898166220935458,43.751040649414065,43.50062847137451,13.34000015258789,22.780740498336122 49378,2015-02-27,MSFT,44.130001068115234,44.20000076293945,43.65999984741211,38.28277587890625,33807700.0,4.0,-0.07254614076345689,39.4471488541313,35.25090107262652,47.63047868292822,17.002185017929108,1.1431530425842138,37.93736406962077,39.41092319488526,13.34000015258789,22.780740498336122 49379,2015-02-27,NKE,48.474998474121094,48.70500183105469,48.314998626708984,44.3039436340332,7118600.0,4.0,0.30656514314453176,44.33982345816836,40.74107711556211,56.814116486638845,163.43580803476388,28.80228221967935,42.67256457010905,43.19107532501221,13.34000015258789,22.780740498336122 49380,2015-02-27,PG,85.0199966430664,85.37999725341797,84.56999969482422,66.33551788330078,7685000.0,4.0,-0.5891526582125977,67.44811114554268,65.79565945382255,44.25730973811413,-62.62079229627176,30.514510301739445,67.52376200358073,68.92849795023601,13.34000015258789,22.780740498336122 49381,2015-02-27,TRV,107.66999816894531,108.22000122070312,107.30999755859375,87.75566101074219,3217100.0,4.0,0.4125351241537629,89.55123901573934,85.19804305823526,55.05972550449414,68.27342038563916,13.141068285429219,87.08263905843098,86.48290672302247,13.34000015258789,22.780740498336122 49382,2015-02-27,UNH,113.7699966430664,114.25,113.41000366210938,99.46418762207031,4016400.0,4.0,1.9219095436429683,101.7733747036388,91.29288201022838,61.934208544282754,115.7258515303296,33.57721066642393,96.173513285319,92.29512952168783,13.34000015258789,22.780740498336122 49383,2015-02-27,V,68.36750030517578,68.54750061035156,67.82749938964844,63.9780158996582,7965200.0,4.0,0.8913239851482189,65.85294316909112,60.36546579697334,58.67366553598591,83.75174648748717,30.02022350735809,62.00171763102214,61.79634170532226,13.34000015258789,22.780740498336122 49384,2015-02-27,VZ,49.220001220703125,49.65999984741211,49.04999923706055,32.2791633605957,17571200.0,4.0,0.322993759745291,33.13920860008712,30.48958511634354,56.74352854593433,81.50591946659297,21.468951554691543,31.478441365559895,30.989253743489584,13.34000015258789,22.780740498336122 49385,2015-02-27,WBA,81.27999877929688,83.7699966430664,81.06999969482422,62.97593688964844,8902500.0,4.0,1.2968713893864958,62.79109344103347,54.76731338880052,67.59663052610942,206.2796577497933,55.99574991417953,58.13617680867513,56.76903584798177,13.34000015258789,22.780740498336122 49386,2015-02-27,WMT,83.72000122070312,84.16000366210938,83.4000015258789,69.79351806640625,5877400.0,4.0,-0.6200967924108767,73.1823622841346,69.00917519145133,47.293141171707674,-133.03467811840542,33.20410021506907,71.6509780883789,71.55922927856446,13.34000015258789,22.780740498336122 49445,2015-03-02,AAPL,32.3125,32.56999969482422,32.07500076293945,29.040660858154297,192386800.0,0.0,0.9351745733378749,30.480241555230464,26.006034117682134,62.4357804715112,82.49098461662776,27.464296302129366,27.21869328816732,26.056737009684245,13.039999961853027,24.667685336243306 49446,2015-03-02,AMGN,159.2899932861328,159.89999389648438,157.6199951171875,125.29003143310547,3483500.0,0.0,0.6800950042580212,126.37794129383587,116.33859999644733,54.205797244775596,97.82658485755219,7.900078972153282,121.88625666300456,124.07761891682942,13.039999961853027,24.667685336243306 49447,2015-03-02,AXP,81.58999633789062,82.20999908447266,81.55999755859375,71.89151000976562,5503100.0,0.0,-1.0160882733296006,76.28634191167085,67.6097266613272,44.746371861435605,-24.433542002240575,20.01151848634808,72.49272130330404,76.29324200948079,13.039999961853027,24.667685336243306 49448,2015-03-02,BA,150.85000610351562,154.14999389648438,150.75,135.3489532470703,4622800.0,0.0,3.7553777869666476,138.4599018564342,125.9097026357533,65.61195548424915,78.67138416324599,42.64567951860624,127.88966827392578,120.28029937744141,13.039999961853027,24.667685336243306 49449,2015-03-02,CAT,82.9000015258789,83.06999969482422,82.23999786376953,65.1154556274414,4155000.0,0.0,-0.40642525310759936,67.43757797297604,63.961496581467316,43.006757344923926,-33.93893894743463,13.83358969013037,65.54381103515625,68.34953486124674,13.039999961853027,24.667685336243306 49450,2015-03-02,CRM,67.37999725341797,68.80000305175781,66.66999816894531,68.45999908447266,8124800.0,0.0,2.4227136660398116,69.48965236612396,54.517346840419016,62.6777487704418,172.16582321804893,38.775476902814646,60.55999959309896,59.236999893188475,13.039999961853027,24.667685336243306 49451,2015-03-02,CSCO,29.360000610351562,30.309999465942383,29.34000015258789,22.94948959350586,35981900.0,0.0,0.4932979803192623,23.671279255699293,19.78375938718401,62.08487974207173,110.6743802588106,35.47551045077173,21.46766815185547,21.1719762802124,13.039999961853027,24.667685336243306 49452,2015-03-02,CVX,106.31999969482422,106.33999633789062,104.93000030517578,73.55351257324219,7343700.0,0.0,-0.040899179211251635,78.11541951695266,72.77156931361374,46.20888397165454,-73.04922153662397,23.750682882817323,74.64146092732747,74.65183181762696,13.039999961853027,24.667685336243306 49453,2015-03-02,DIS,104.3499984741211,105.9800033569336,104.3499984741211,98.69090270996094,5635500.0,0.0,2.3539716427255684,102.20006001200875,88.99503962788384,66.87972039346843,82.88103201007681,39.18206582222477,92.92702000935873,89.84098320007324,13.039999961853027,24.667685336243306 49454,2015-03-02,GS,190.0,191.9199981689453,189.77999877929688,163.06219482421875,1659400.0,0.0,2.086129639972313,167.31590135857132,149.75825635627243,55.440463817934926,92.30176824476503,29.24914260506698,155.72234090169272,158.56076532999674,13.039999961853027,24.667685336243306 49455,2015-03-02,HD,114.86000061035156,117.05999755859375,114.86000061035156,94.82614135742188,5971900.0,0.0,2.2313964651460765,96.39283210345847,85.7334671824302,64.83240722429309,127.80380512266734,41.58390767262774,89.30795567830404,86.25664774576823,13.039999961853027,24.667685336243306 49456,2015-03-02,HON,97.98731994628906,99.75105285644531,97.74897766113281,83.71800994873047,3346446.0,0.0,0.9221239652906092,84.86307423984857,79.66797434413581,58.64488268050611,75.39304771006407,13.174241915587597,81.3654073079427,80.2093324025472,13.039999961853027,24.667685336243306 49457,2015-03-02,IBM,154.818359375,154.818359375,152.7820281982422,105.18429565429688,6190123.0,0.0,1.031346188402864,108.89175001548301,100.60544541908729,50.66287351723796,60.46342787422596,6.34912352935207,103.41315358479818,103.43900464375814,13.039999961853027,24.667685336243306 49458,2015-03-02,INTC,33.290000915527344,34.130001068115234,33.119998931884766,26.759462356567383,25406400.0,0.0,-0.22514052960834974,27.33705911394046,25.858983519116183,47.85236699697474,-44.77853590699735,14.22550404403865,26.92139638264974,27.75753024419149,13.039999961853027,24.667685336243306 49459,2015-03-02,JNJ,102.51000213623047,103.41000366210938,102.51000213623047,82.0217056274414,7277600.0,0.0,0.06003147941103748,82.04843821670336,77.64584812973219,52.230096025911784,130.0513421858505,3.418505657997587,80.10154724121094,81.62536112467448,13.039999961853027,24.667685336243306 49460,2015-03-02,JPM,61.279998779296875,61.83000183105469,61.029998779296875,48.28642654418945,13047300.0,0.0,0.7386617232613517,49.029928511416216,43.33416755791973,57.21318515607555,130.0408641033674,27.18053321003667,45.368804423014325,46.3172633488973,13.039999961853027,24.667685336243306 49461,2015-03-02,KO,43.29999923706055,43.29999923706055,43.08000183105469,32.65135955810547,13514600.0,0.0,0.08643079530571995,32.564762821267976,30.992771587301366,54.87868552374158,123.59959429631148,30.511404917474184,31.936608632405598,31.997199281056723,13.039999961853027,24.667685336243306 49462,2015-03-02,MCD,98.9000015258789,101.08999633789062,98.30999755859375,80.5948715209961,12363300.0,0.0,1.4042920095586737,80.13132721018746,72.21999572682427,63.64442502049604,208.55624054425857,54.586400137761935,74.96192982991536,74.59061775207519,13.039999961853027,24.667685336243306 49463,2015-03-02,MMM,168.16000366210938,170.5,168.1199951171875,128.70948791503906,2223100.0,0.0,1.4147963257686484,129.06310019726183,122.5227129436073,62.157750799914915,145.44250071231446,20.668047268210817,124.79012654622396,123.20791155497233,13.039999961853027,24.667685336243306 49464,2015-03-02,MRK,55.85877990722656,56.1927490234375,55.610687255859375,42.635772705078125,10131226.0,0.0,-0.36769577100022843,43.95678126555658,41.779847457587955,46.805693427347975,-60.167574332717635,26.073778915101535,43.67098019917806,43.47947317759196,13.039999961853027,24.667685336243306 49465,2015-03-02,MSFT,43.66999816894531,44.189998626708984,43.54999923706055,38.308963775634766,31924000.0,0.0,-0.049593880424488646,39.34148668401633,35.68530393488015,47.744069985998316,19.04779544608367,3.275050614969969,37.900154495239256,39.34926382700602,13.039999961853027,24.667685336243306 49466,2015-03-02,NKE,48.44499969482422,49.43000030517578,48.375,45.047515869140625,11025000.0,0.0,0.42734393295130957,44.79000414792871,40.599582110005855,59.42634813346884,185.88459478970537,38.717266859667426,42.76696917215983,43.20075988769531,13.039999961853027,24.667685336243306 49467,2015-03-02,PG,85.12999725341797,85.41000366210938,84.83999633789062,66.55370330810547,7235200.0,0.0,-0.5513578405485902,67.3649674192608,65.96607735002631,45.1756096867337,-54.00639620007115,29.942917695165555,67.42466100056966,68.86334381103515,13.039999961853027,24.667685336243306 49468,2015-03-02,TRV,107.44000244140625,107.95999908447266,107.2699966430664,88.13138580322266,1344800.0,0.0,0.4161321693051292,89.08340702689449,86.08080272041997,56.03413593689678,66.74997065230814,12.585188001295908,87.18310368855795,86.53798294067383,13.039999961853027,24.667685336243306 49469,2015-03-02,UNH,113.62999725341797,114.8499984741211,113.62999725341797,100.13822174072266,2952200.0,0.0,1.9236510747173128,102.08971877883819,91.68993972946258,62.809166991263886,119.16183167566612,36.15669010236788,96.46354166666667,92.51316083272299,13.039999961853027,24.667685336243306 49470,2015-03-02,V,69.17749786376953,69.57250213623047,68.61000061035156,65.6240005493164,11653600.0,0.0,0.9745008308373713,65.93860346719588,60.84204037740863,62.60502367759381,118.60879072157782,38.82613709500742,62.20309511820475,61.87003968556722,13.039999961853027,24.667685336243306 49471,2015-03-02,VZ,49.119998931884766,49.5099983215332,49.02000045776367,32.2922248840332,10914400.0,0.0,0.3208392962882698,32.894873008040875,30.97935985633901,56.8323330890498,72.44319224785183,20.53470123572134,31.530009714762368,30.999417463938396,13.039999961853027,24.667685336243306 49472,2015-03-02,WBA,83.23999786376953,84.05000305175781,82.5999984741211,63.38526153564453,6659700.0,0.0,1.4591383405346505,63.39547262503213,54.93472604440147,68.32608556758323,202.0986220055037,56.96529484739188,58.36752599080403,56.985729153951006,13.039999961853027,24.667685336243306 49473,2015-03-02,WMT,83.93000030517578,84.0,83.19999694824219,69.81847381591797,6061500.0,0.0,-0.627178917079064,73.20997798717853,68.89673893176679,47.36892294477513,-127.33125116798857,34.74623183884151,71.55618031819661,71.53206469217936,13.039999961853027,24.667685336243306 49474,2015-03-03,AAPL,32.2400016784668,32.380001068115234,32.022499084472656,29.101408004760742,151265200.0,1.0,0.8895700856989706,30.493329262527407,26.24482438584906,62.661986230238334,74.6640569918717,25.992715476559013,27.39706490834554,26.108800315856932,13.859999656677246,18.335085357922914 49475,2015-03-03,AMGN,159.39999389648438,159.39999389648438,157.50999450683594,124.45013427734375,2334900.0,1.0,0.7262931608326539,126.70653734445608,116.54866895437203,52.99190524194671,79.3939601244961,7.180960339441709,121.91148554484049,123.96479263305665,13.859999656677246,18.335085357922914 49476,2015-03-03,AXP,80.98999786376953,81.93000030517578,80.9000015258789,71.78632354736328,6856100.0,1.0,-0.9216368049698787,76.27726611736887,67.59951916095144,44.570745719622785,-32.85995982906732,23.733679984459027,72.37206827799479,76.16072502136231,13.859999656677246,18.335085357922914 49477,2015-03-03,BA,154.7100067138672,156.91000366210938,154.1699981689453,136.9066162109375,8656600.0,1.0,3.749729878135355,138.91064092360736,126.3573934391856,66.95893039394653,105.04752161566967,49.537175301379804,128.64045003255208,120.638343556722,13.859999656677246,18.335085357922914 49478,2015-03-03,CAT,82.70999908447266,83.79000091552734,82.6500015258789,64.98993682861328,4331700.0,1.0,-0.43621684108515524,67.19495448832313,64.36102314229211,42.77923957647591,-14.70979085267752,7.34624150209344,65.51713714599609,68.133460744222,13.859999656677246,18.335085357922914 49479,2015-03-03,CRM,68.05999755859375,68.37999725341797,66.70999908447266,66.94999694824219,4945600.0,1.0,2.424584128145419,69.9376473516822,55.0363516717553,59.835991713611016,141.99989955729902,38.775476902814646,60.903666178385414,59.37149982452392,13.859999656677246,18.335085357922914 49480,2015-03-03,CSCO,30.100000381469727,30.1200008392334,29.469999313354492,22.455387115478516,32990300.0,1.0,0.46851362871158386,23.69370132799649,19.967343555731535,58.18930096192171,90.21395346794993,35.47551045077173,21.514798863728842,21.194539292653403,13.859999656677246,18.335085357922914 49481,2015-03-03,CVX,105.87999725341797,106.22000122070312,104.80999755859375,73.03956604003906,6901200.0,1.0,-0.1886623205458875,78.10224367217681,72.79390500946381,45.31195230916113,-88.11748243200073,24.337330764583314,74.6660649617513,74.56566365559895,13.859999656677246,18.335085357922914 49482,2015-03-03,DIS,105.77999877929688,106.63999938964844,105.20999908447266,99.11962127685547,4671900.0,1.0,2.358351303323033,101.12715219175479,91.41191030824521,67.48400514595284,87.79051248331271,42.86031375543028,93.27403996785482,90.06479975382487,13.859999656677246,18.335085357922914 49483,2015-03-03,GS,190.6999969482422,192.8699951171875,190.57000732421875,162.62008666992188,1487800.0,1.0,2.0641534306438984,166.86854660044767,151.59393966664217,54.932641606506735,90.79070881962781,32.90469217375286,156.13595937093098,158.5737678527832,13.859999656677246,18.335085357922914 49484,2015-03-03,HD,116.11000061035156,116.12000274658203,114.80000305175781,94.78532409667969,3784800.0,1.0,2.2288117093787037,96.36851337531209,86.70833446404339,64.7333039012033,112.78774068062263,40.98245513280703,89.63324356079102,86.49455680847169,13.859999656677246,18.335085357922914 49485,2015-03-03,HON,99.03602600097656,99.53177642822266,98.76908111572266,83.28573608398438,2606754.0,1.0,0.887288048539574,84.72987134167339,80.18263399890277,57.37267075839467,76.15259163000735,13.174241915587604,81.53371353149414,80.2702532450358,13.859999656677246,18.335085357922914 49486,2015-03-03,IBM,153.2218017578125,154.63670349121094,152.9636688232422,105.54476165771484,3383182.0,1.0,0.9444188214599478,108.67166611881095,101.31365568905039,51.27096631465591,59.09525858941198,6.349123529352073,103.5220563252767,103.41339912414551,13.859999656677246,18.335085357922914 49487,2015-03-03,INTC,33.95000076293945,34.380001068115234,33.90999984741211,26.790891647338867,27332000.0,1.0,-0.19880887897717514,27.349875781238374,25.900350048839748,48.01668100107262,-8.029049568718744,7.637522743372527,26.86665153503418,27.7174170811971,13.859999656677246,18.335085357922914 49488,2015-03-03,JNJ,103.0999984741211,103.0999984741211,101.80999755859375,81.32243347167969,6419700.0,1.0,0.1230435949013895,82.22730448472952,77.64266469251659,50.47986352405744,94.60330742524725,4.21631120424437,80.07567443847657,81.56402651468913,13.859999656677246,18.335085357922914 49489,2015-03-03,JPM,61.650001525878906,61.9900016784668,61.5,48.44276809692383,13706900.0,1.0,0.7893987242369391,49.12681755317613,43.745392758713514,57.66198834617913,129.90525602896054,28.801477396844604,45.52618993123372,46.32799059549968,13.859999656677246,18.335085357922914 49490,2015-03-03,KO,43.11000061035156,43.15999984741211,42.84000015258789,32.46240997314453,10036300.0,1.0,0.11317104466354522,32.65484946655917,31.005476346734284,53.417691157492385,91.27068996984954,23.90610576459689,31.94719009399414,31.9864919980367,13.859999656677246,18.335085357922914 49491,2015-03-03,MCD,99.97000122070312,100.44000244140625,99.55000305175781,80.38529968261719,8149700.0,1.0,1.5266321180766766,80.72553174411327,72.2727257021758,62.976908792359,194.39455763412928,54.586400137761956,75.20474090576172,74.65862312316895,13.859999656677246,18.335085357922914 49492,2015-03-03,MMM,169.57000732421875,169.60000610351562,167.36000061035156,127.02603912353516,2232400.0,1.0,1.3191205851257024,129.0779412743554,122.8752279761329,58.11767888801886,96.64035534210323,13.079910419404186,124.97309646606445,123.29614575703938,13.859999656677246,18.335085357922914 49493,2015-03-03,MRK,55.95419692993164,56.011451721191406,55.29580307006836,42.46110534667969,8647362.0,1.0,-0.3636294560291873,43.63975272455686,41.91201080998904,45.985372345095854,-68.02480020439535,30.85747305776017,43.557197443644206,43.45781447092692,13.859999656677246,18.335085357922914 49494,2015-03-03,MSFT,43.560001373291016,43.83000183105469,43.09000015258789,37.78513717651367,31748600.0,1.0,-0.07283290509820972,39.25232473418796,35.97454065277493,45.693244712983606,0.0829310730009336,11.779651154613022,37.82352358500163,39.28436419169108,13.859999656677246,18.335085357922914 49495,2015-03-03,NKE,49.220001220703125,49.23500061035156,48.560001373291016,44.69170379638672,7038400.0,1.0,0.4887173045409128,45.069866570802674,40.607833471921936,57.69869466163988,155.92035272816315,38.71726685966743,42.84678370157878,43.20103702545166,13.859999656677246,18.335085357922914 49496,2015-03-03,PG,85.3499984741211,85.44000244140625,84.54000091552734,66.3589096069336,6095600.0,1.0,-0.5310023346027606,67.36348860122165,65.97067430161037,44.49856847399766,-60.280276191389596,33.07532603951734,67.28321660359701,68.80874112447103,13.859999656677246,18.335085357922914 49497,2015-03-03,TRV,107.44999694824219,107.80999755859375,106.9000015258789,87.72300720214844,1088600.0,1.0,0.3816309097875603,88.80080323448408,86.59374174842608,54.70057017096255,43.33756458734449,7.369270021942922,87.20651880900066,86.57555440266927,13.859999656677246,18.335085357922914 49498,2015-03-03,UNH,113.94999694824219,114.48999786376953,112.36000061035156,98.7901840209961,3163700.0,1.0,1.7955578000570114,102.20167500421577,92.06554606512016,59.95787172074937,82.56120454663308,25.159193424658376,96.67041244506837,92.68910268147786,13.859999656677246,18.335085357922914 49499,2015-03-03,V,69.6624984741211,69.6624984741211,68.375,64.91889953613281,8807200.0,1.0,0.9723150783360239,65.74447665451159,61.517770431059695,60.072574253176725,102.74005359698694,34.67286724723775,62.366689936319986,61.925748634338376,13.859999656677246,18.335085357922914 49500,2015-03-03,VZ,49.4900016784668,49.689998626708984,49.279998779296875,32.344444274902344,11381400.0,1.0,0.3196606874805781,32.78447207113534,31.25752164224356,57.195772468688666,79.62674620748554,24.270606091909467,31.563953526814778,31.01389217376709,13.859999656677246,18.335085357922914 49501,2015-03-03,WBA,83.43000030517578,83.43000030517578,82.58000183105469,63.07448196411133,5729900.0,1.0,1.5448506772887072,63.87400556312293,55.11085924400597,67.1389757561187,168.6040535904864,56.701722462459244,58.55706520080567,57.18931744893392,13.859999656677246,18.335085357922914 49502,2015-03-03,WMT,83.66000366210938,83.81999969482422,83.16999816894531,69.3278579711914,6460800.0,1.0,-0.6647176984687349,73.24248973255561,68.66964024180962,46.02316088714112,-127.617263780772,34.98688962976683,71.46193618774414,71.51030540466309,13.859999656677246,18.335085357922914 49503,2015-03-04,AAPL,32.275001525878906,32.38999938964844,32.08000183105469,28.91693115234375,126665200.0,2.0,0.8289864209947808,30.447708078963295,26.523427441971762,61.498574101660225,68.18049324815993,26.1662429099006,27.548896153767902,26.159432315826415,14.229999542236328,18.089524676995694 49504,2015-03-04,AMGN,158.0500030517578,159.74000549316406,156.80999755859375,124.94462585449219,3098600.0,2.0,0.793658074151324,127.04103298169385,116.82336826342335,53.62443300318439,78.01839578162301,2.532541534563093,121.97479578653972,123.87998682657877,14.229999542236328,18.089524676995694 49505,2015-03-04,AXP,81.55000305175781,81.55999755859375,80.55999755859375,70.66454315185547,6141000.0,2.0,-0.9266201384610895,76.12127500347006,67.48382600971354,42.72086949786249,-50.167845867168246,25.6392199106918,72.1783836364746,76.00106404622396,14.229999542236328,18.089524676995694 49506,2015-03-04,BA,154.6199951171875,155.22000122070312,154.0,135.8329620361328,4476200.0,2.0,3.6169252874354356,139.15095114300934,126.81368508745939,65.13960114781727,93.31678335519658,48.363436233625215,129.3426150004069,120.9879685719808,14.229999542236328,18.089524676995694 49507,2015-03-04,CAT,82.56999969482422,82.61000061035156,80.83000183105469,64.11912536621094,6863600.0,2.0,-0.5240531381699327,67.29061990237915,64.09354986690795,41.21441249509605,-78.30713541336647,19.71023435218562,65.45855967203777,67.90948740641277,14.229999542236328,18.089524676995694 49508,2015-03-04,CRM,66.37999725341797,66.4000015258789,64.72000122070312,64.87999725341797,9121300.0,2.0,2.233290820770449,70.09018062608759,55.51081806165656,56.22115020314174,90.51263861186338,22.770427951577492,61.1566660563151,59.470333099365234,14.229999542236328,18.089524676995694 49509,2015-03-04,CSCO,29.350000381469727,29.520000457763672,29.110000610351562,22.295745849609375,32866900.0,2.0,0.4310215869700009,23.696833131790978,20.13220892143168,56.994028563758455,60.75308208945585,22.917291949969087,21.546726099650066,21.216706562042237,14.229999542236328,18.089524676995694 49510,2015-03-04,CVX,105.63999938964844,105.63999938964844,104.44000244140625,73.03956604003906,5784900.0,2.0,-0.30228116551694484,78.19822942471188,72.46841104770022,45.31195230916113,-100.63716084929469,26.208513954777285,74.65971806844075,74.49588813781739,14.229999542236328,18.089524676995694 49511,2015-03-04,DIS,105.86000061035156,106.0,104.77999877929688,98.39265441894531,4972300.0,2.0,2.2769152048316528,99.61313282944897,93.99494898817798,65.391182579008,75.67797553525338,37.08608680277677,93.6104970296224,90.27465909322103,14.229999542236328,18.089524676995694 49512,2015-03-04,GS,190.35000610351562,190.82000732421875,188.97999572753906,161.25973510742188,1648500.0,2.0,1.9148944134419423,166.7006398405572,152.6115595612983,53.376389603179184,65.74687786196394,21.65850700001314,156.549435933431,158.54997177124022,14.229999542236328,18.089524676995694 49513,2015-03-04,HD,115.38999938964844,115.47000122070312,114.25,93.71553039550781,3799000.0,2.0,2.1160473837195752,96.38670676726628,87.30423866730405,62.15717963871432,92.02272906536804,35.34821668091249,89.94655431111654,86.70973676045736,14.229999542236328,18.089524676995694 49514,2015-03-04,HON,99.49364471435547,99.49364471435547,97.64410400390625,82.49322509765625,2628886.0,2.0,0.7866631570356191,84.65942320195421,80.43580613764539,55.10545174183946,44.57761178915687,1.2169257704905898,81.65542399088541,80.32739117940267,14.229999542236328,18.089524676995694 49515,2015-03-04,IBM,153.47991943359375,153.49903869628906,151.73995971679688,104.48951721191406,3800746.0,2.0,0.7813716827774329,108.64455971006595,101.47538352723873,49.426102167874085,28.362532012985536,14.383104390170217,103.59990692138672,103.3753049214681,14.229999542236328,18.089524676995694 49516,2015-03-04,INTC,33.86000061035156,34.40999984741211,33.720001220703125,26.806598663330078,23005800.0,2.0,-0.17466005878562285,27.36200279689596,25.940076785318393,48.10122435109983,-7.873352288566578,11.771538522311504,26.821791203816733,27.677175331115723,14.229999542236328,18.089524676995694 49517,2015-03-04,JNJ,102.12000274658203,102.12000274658203,101.16999816894531,80.77415466308594,8665500.0,2.0,0.1272725143874993,82.21713693067066,77.64506628588207,49.14411434876134,39.91544732307026,10.662133361288284,80.10386021931966,81.49565785725912,14.229999542236328,18.089524676995694 49518,2015-03-04,JPM,61.63999938964844,62.16999816894531,61.349998474121094,48.56783676147461,16625500.0,2.0,0.8301309264556309,49.30881674108409,43.98630006494619,58.02633951851829,122.19889513816702,30.65768716822562,45.69347648620605,46.34287344614665,14.229999542236328,18.089524676995694 49519,2015-03-04,KO,42.91999816894531,42.97999954223633,42.470001220703125,32.122291564941406,16263000.0,2.0,0.10569973117368647,32.67876690775505,31.047314940389484,50.89464950062271,54.54140033550934,14.36726397648022,31.930562082926432,31.973895041147866,14.229999542236328,18.089524676995694 49520,2015-03-04,MCD,99.80999755859375,100.4800033569336,99.18000030517578,80.79631805419922,9179400.0,2.0,1.637872903758847,81.36446724390011,72.20916938329715,63.74831169090795,176.70003970589804,49.567065997536524,75.47963027954101,74.73134803771973,14.229999542236328,18.089524676995694 49521,2015-03-04,MMM,168.25999450683594,168.25999450683594,166.4600067138672,126.18814086914062,1575700.0,2.0,1.1622873596545986,129.0836196372232,123.03907781150728,56.23567570097229,52.22658485496532,4.742012196332736,125.1296376546224,123.37041498819987,14.229999542236328,18.089524676995694 49522,2015-03-04,MRK,55.73473358154297,55.963741302490234,55.038169860839844,42.126304626464844,13975290.0,2.0,-0.383007421057286,43.12723388127907,42.1959934289016,44.44094884798424,-76.46676714719196,34.561005911952094,43.442444229125975,43.426482582092284,14.229999542236328,18.089524676995694 49523,2015-03-04,MSFT,43.0099983215332,43.209999084472656,42.880001068115234,37.59305953979492,25748700.0,2.0,-0.10553254610393026,39.15782202261653,36.222169890225274,44.960665707019636,-13.838459504074455,15.409280339018125,37.7361557006836,39.20528291066488,14.229999542236328,18.089524676995694 49524,2015-03-04,NKE,48.834999084472656,48.935001373291016,48.47999954223633,44.486412048339844,4853000.0,2.0,0.5148558772578937,45.28013371545382,40.60010767858915,56.71457847995883,126.32143872576002,36.32347249853085,42.91035474141439,43.19373505910237,14.229999542236328,18.089524676995694 49525,2015-03-04,PG,85.04000091552734,85.23999786376953,84.20999908447266,65.72770690917969,7370000.0,2.0,-0.5593553319349525,67.40129824058934,65.80818738563136,42.37000412791806,-83.29428139107705,36.41823334722238,67.12227935791016,68.7361390431722,14.229999542236328,18.089524676995694 49526,2015-03-04,TRV,106.91000366210938,107.29000091552734,106.66999816894531,87.29826354980469,1640300.0,2.0,0.31636825374165767,88.73080585244695,86.73234874960384,53.33485524326574,14.845682151287068,4.162536147460546,87.23483403523763,86.60726598103841,14.229999542236328,18.089524676995694 49527,2015-03-04,UNH,112.25,113.97000122070312,111.6500015258789,99.63050079345703,3180900.0,2.0,1.7417714407894636,102.40646472037453,92.38683361946921,61.09672956292123,72.29600425562037,19.395995602607808,96.90967076619467,92.89553578694661,14.229999542236328,18.089524676995694 49528,2015-03-04,V,68.7874984741211,68.7874984741211,68.0625,64.55339813232422,8021200.0,2.0,0.9303652733278795,65.59787999295716,62.00467356539246,58.79716676207611,79.52823113986405,29.179274290462214,62.50327173868815,61.97717030843099,14.229999542236328,18.089524676995694 49529,2015-03-04,VZ,49.560001373291016,49.560001373291016,48.91999816894531,32.03112030029297,13870600.0,2.0,0.29009991408713276,32.725934428405665,31.39700258331308,54.35523908160059,56.21964615991863,12.920859773615668,31.5833189646403,31.02325220108032,14.229999542236328,18.089524676995694 49530,2015-03-04,WBA,82.79000091552734,83.26000213623047,82.30000305175781,62.930477142333984,3890500.0,2.0,1.582911517426723,64.20942057086792,55.42325841472778,66.58444585255924,145.7282082775742,52.85976809930021,58.74130058288574,57.38396390279134,14.229999542236328,18.089524676995694 49531,2015-03-04,WMT,83.20999908447266,83.20999908447266,82.19999694824219,68.67091369628906,6214400.0,2.0,-0.7389591052651667,73.28064911099148,68.33128402499486,44.28055937230341,-150.99575505524578,42.33745179398486,71.348011525472,71.480091603597,14.229999542236328,18.089524676995694 49532,2015-03-05,AAPL,32.14500045776367,32.1875,31.440000534057617,28.437767028808594,226068400.0,3.0,0.733849529437471,30.36161793201113,26.77419234783506,58.57632507676514,44.65611061672748,8.722815743483022,27.678555742899576,26.203908157348632,14.039999961853027,19.461627813784823 49533,2015-03-05,AMGN,160.0,161.47999572753906,158.86000061035156,125.26651000976562,2470900.0,3.0,0.8630696844467423,127.28907483245666,117.277605312807,54.040863720786724,108.35197260701459,12.604024027906249,122.05456136067708,123.7655428568522,14.039999961853027,19.461627813784823 49534,2015-03-05,AXP,80.66000366210938,81.4000015258789,80.63999938964844,71.12027740478516,5571800.0,3.0,-0.8836098167351736,75.96596227910574,67.42354196283763,43.70285754879628,-41.51838834365622,25.6392199106918,71.98791198730468,75.83705622355143,14.039999961853027,19.461627813784823 49535,2015-03-05,BA,154.86000061035156,155.97999572753906,154.30999755859375,135.93856811523438,3327200.0,3.0,3.4800820014599765,139.30772178278986,127.37457497013982,65.23571452978504,96.75021804085534,50.23031942919685,130.01360753377278,121.32638041178386,14.039999961853027,19.461627813784823 49536,2015-03-05,CAT,81.7300033569336,81.7300033569336,80.05999755859375,63.946529388427734,7123500.0,3.0,-0.6006669744194113,67.34296058019166,64.006691137948,40.90760417795188,-101.4599886497285,24.2799791255224,65.35761833190918,67.69417997996013,14.039999961853027,19.461627813784823 49537,2015-03-05,CRM,65.12000274658203,66.05999755859375,64.76000213623047,65.58999633789062,3925200.0,3.0,2.114604642861721,70.29026689472975,55.970731258956775,57.13988644565616,86.50371172538625,22.770427951577503,61.419332631429036,59.58266639709473,14.039999961853027,19.461627813784823 49538,2015-03-05,CSCO,29.469999313354492,29.489999771118164,29.1200008392334,22.272939682006836,17985000.0,3.0,0.394916257854085,23.628002947025042,20.39944303686168,56.821537287497144,56.0169873254391,22.91729194996908,21.583720906575522,21.241891129811606,14.039999961853027,19.461627813784823 49539,2015-03-05,CVX,105.01000213623047,105.30999755859375,104.33000183105469,72.74092864990234,5156900.0,3.0,-0.4116769052001388,78.31844512083251,72.16998413942139,44.77156037206575,-101.87772601342735,26.783958781449535,74.60466995239258,74.4372989654541,14.039999961853027,19.461627813784823 49540,2015-03-05,DIS,105.54000091552734,105.80999755859375,104.87000274658203,97.88936614990234,3954700.0,3.0,2.147015890194453,99.58415881522546,94.37342709175695,63.97037293949912,70.10251046200327,37.08608680277677,93.94788538614908,90.4680009206136,14.039999961853027,19.461627813784823 49541,2015-03-05,GS,190.1300048828125,190.72000122070312,189.07000732421875,161.60829162597656,1330100.0,3.0,1.8039365078442984,166.11336116816548,154.20714664433453,53.72388705011163,62.951211107749856,21.65850700001312,156.93158823649088,158.48254470825196,14.039999961853027,19.461627813784823 49542,2015-03-05,HD,115.2300033569336,116.0999984741211,115.05999755859375,94.65464782714844,4088700.0,3.0,2.0785001158984784,96.57608131215288,87.72733131602094,63.477099068740955,101.86447201596876,38.364276195858324,90.28354771931966,86.93117713928223,14.039999961853027,19.461627813784823 49543,2015-03-05,HON,98.88348388671875,98.99789428710938,98.20659637451172,82.55728149414062,2352603.0,3.0,0.7039710809952737,84.47787554199277,80.8479011303705,55.253304640962554,42.406221399040575,1.2169257704905974,81.77210083007813,80.37988840738932,14.039999961853027,19.461627813784823 49544,2015-03-05,IBM,152.829833984375,154.397705078125,152.67686462402344,105.64310455322266,3966118.0,3.0,0.7367477388681465,108.55423883318223,101.91396490216933,51.40360714810122,49.05269940390508,7.166047022891204,103.82165120442708,103.36489880879721,14.039999961853027,19.461627813784823 49545,2015-03-05,INTC,34.2599983215332,34.5,33.59000015258789,26.500198364257812,21225800.0,3.0,-0.1781918040454613,27.360898588617093,25.951395036260838,46.572722973275184,-15.196501267956824,14.568302065679534,26.7565767288208,27.62909679412842,14.039999961853027,19.461627813784823 49546,2015-03-05,JNJ,102.06999969482422,103.20999908447266,102.0,81.46546936035156,8042300.0,3.0,0.18428298254865183,82.39221259588156,77.61815651422587,50.840829262785704,95.01038828886868,1.4160631865251418,80.13904520670573,81.42631696065267,14.039999961853027,19.461627813784823 49547,2015-03-05,JPM,62.20000076293945,62.22999954223633,61.599998474121094,48.466209411621094,10931300.0,3.0,0.8444764139440011,49.35317687470429,44.38126297514923,57.60959501539779,115.71374360225253,31.295949571421367,45.852685419718426,46.33897476196289,14.039999961853027,19.461627813784823 49548,2015-03-05,KO,42.560001373291016,42.61000061035156,42.25,32.04670715332031,9223000.0,3.0,0.09261205692926211,32.69151799286399,31.088982800593037,50.34795276591365,28.778813651879652,9.03212507682513,31.90637575785319,31.959660625457765,14.039999961853027,19.461627813784823 49549,2015-03-05,MCD,99.01000213623047,99.91999816894531,98.45999908447266,79.87754821777344,9438800.0,3.0,1.6330699665156487,81.73122123467384,72.3155294061953,60.81802795511828,138.70782570178335,40.10429655560626,75.7361447652181,74.78010419209798,14.039999961853027,19.461627813784823 49550,2015-03-05,MMM,167.2100067138672,167.6999969482422,166.69000244140625,126.49766540527344,1547200.0,3.0,1.0508583014453166,129.0074368107432,123.40052369951069,56.77063166754555,47.44160270742102,4.742012196332736,125.28149134318033,123.44971834818521,14.039999961853027,19.461627813784823 49551,2015-03-05,MRK,55.42938995361328,55.610687255859375,55.152671813964844,42.19908142089844,12087737.0,3.0,-0.38801927420360016,43.10682728729313,42.13852297820981,44.857399676889024,-77.61881814018915,34.5610059119521,43.3410343170166,43.38950112660726,14.039999961853027,19.461627813784823 49552,2015-03-05,MSFT,43.06999969482422,43.2400016784668,42.81999969482422,37.636722564697266,23193500.0,3.0,-0.12646618255661224,39.066333705440414,36.45034605835353,45.167394811402325,-9.219131028232972,16.459065194441138,37.66382420857747,39.132997576395674,14.039999961853027,19.461627813784823 49553,2015-03-05,NKE,48.97999954223633,49.34000015258789,48.89500045776367,44.915225982666016,6633600.0,3.0,0.5636748919281942,45.543333184660796,40.61917330032456,58.25317412468442,142.83757683864224,41.76198765837714,42.98973592122396,43.191463470458984,14.039999961853027,19.461627813784823 49554,2015-03-05,PG,84.62000274658203,84.76000213623047,84.08999633789062,65.94591522216797,5914200.0,3.0,-0.5577878680458923,67.39897730567742,65.72012135765266,43.33928248483636,-97.25030966608253,37.62927039008755,66.96383666992188,68.66975275675456,14.039999961853027,19.461627813784823 49555,2015-03-05,TRV,106.87999725341797,107.69999694824219,106.68000030517578,87.8863525390625,1418400.0,3.0,0.30854428870357253,88.73310227437159,86.8011117454038,54.94602293550368,35.931039401016086,9.323005594922924,87.30534973144532,86.64742482503256,14.039999961853027,19.461627813784823 49556,2015-03-05,UNH,114.06999969482422,115.72000122070312,114.06999969482422,100.47957611083984,2941400.0,3.0,1.747514387584289,102.68836089139606,92.70629090303754,62.219890567355584,111.18516682774813,28.117079075933177,97.06927388509115,93.10649134318034,14.039999961853027,19.461627813784823 49557,2015-03-05,V,68.75,68.78500366210938,68.4375,64.64302062988281,6756000.0,3.0,0.8940455367497933,65.61256212596639,62.2192162096049,59.017874949802874,81.25462787966494,29.179274290462214,62.63938903808594,62.021415837605794,14.039999961853027,19.461627813784823 49558,2015-03-05,VZ,49.18000030517578,49.220001220703125,48.810001373291016,31.93320083618164,9653500.0,3.0,0.25582254276330474,32.6308258542136,31.56522040280545,53.49630776980073,40.49710045848681,9.649963864411763,31.5978972752889,31.032808144887287,14.039999961853027,19.461627813784823 49559,2015-03-05,WBA,83.44999694824219,83.5999984741211,82.88999938964844,63.066890716552734,3223600.0,3.0,1.6055743808067007,64.45716403135256,55.84602696291012,66.85273418205975,140.47787872445184,54.313706977390495,58.941657384236656,57.57207768758138,14.039999961853027,19.461627813784823 49560,2015-03-05,WMT,83.1500015258789,83.87000274658203,82.95999908447266,69.4941635131836,5997500.0,3.0,-0.7230319131708995,73.14541674533699,68.21039074978019,46.8875779070289,-102.35959538129961,31.52174435397179,71.26291427612304,71.47246894836425,14.039999961853027,19.461627813784823 49561,2015-03-06,AAPL,32.099998474121094,32.342498779296875,31.565000534057617,28.480504989624023,291368400.0,4.0,0.6543584172061898,30.275624030825526,27.010012108090493,58.75714805783611,46.09074456040884,11.877013878604888,27.788352330525715,26.258806451161703,15.199999809265137,20.035196848603423 49562,2015-03-06,AMGN,158.5,159.9199981689453,154.0,121.56185913085938,4091400.0,4.0,0.6120887428059234,127.24958222601263,117.49978834893854,48.82130428632805,21.187318026348507,13.945678251309692,121.95384419759115,123.55812428792318,15.199999809265137,20.035196848603423 49563,2015-03-06,AXP,80.62999725341797,81.1500015258789,80.05999755859375,70.38410186767578,6530200.0,4.0,-0.8985688973548207,75.63191918305976,67.37021552153008,42.48570344640425,-58.68367998758875,29.092639533314557,71.86930567423502,75.64752604166667,15.199999809265137,20.035196848603423 49564,2015-03-06,BA,153.9199981689453,155.02999877929688,152.80999755859375,134.75050354003906,3556200.0,4.0,3.2384351645524134,139.35806723765575,127.80238503285204,63.207587709762635,75.83769139126662,39.58307837762419,130.55083084106445,121.67312482198079,15.199999809265137,20.035196848603423 49565,2015-03-06,CAT,80.37000274658203,81.20999908447266,79.55000305175781,62.8089599609375,7913800.0,4.0,-0.7445931312303884,67.641730008335,63.43255092123042,38.93158741138487,-127.56260616961518,27.213042066472127,65.18083890279134,67.50569337209066,15.199999809265137,20.035196848603423 49566,2015-03-06,CRM,65.18000030517578,65.94000244140625,64.27999877929688,64.55999755859375,3861800.0,4.0,1.9153536932415989,70.34121331662615,56.44978476076642,55.39526454276783,70.11109381644539,18.988035155413208,61.63799921671549,59.718499692281085,15.199999809265137,20.035196848603423 49567,2015-03-06,CSCO,29.110000610351562,29.270000457763672,28.799999237060547,21.991680145263672,27035000.0,4.0,0.3396914784606331,23.573148625661744,20.581245905588254,54.70913874058258,36.136278726114824,12.339871443771987,21.59461669921875,21.265785535176594,15.199999809265137,20.035196848603423 49568,2015-03-06,CVX,104.22000122070312,104.5199966430664,103.16999816894531,71.92133331298828,7213300.0,4.0,-0.5580751679513298,78.4961754491944,71.66605370729974,43.30528499656696,-123.42394857206591,32.70011604985245,74.50487848917643,74.41170539855958,15.199999809265137,20.035196848603423 49569,2015-03-06,DIS,104.66999816894531,105.0,103.48999786376953,96.76163482666016,5704200.0,4.0,1.9308140322549008,99.56755475502912,94.50000963706073,60.90299394900495,50.37553125483371,19.389566581922153,94.2172373453776,90.64193369547526,15.199999809265137,20.035196848603423 49570,2015-03-06,GS,187.5800018310547,191.39999389648438,186.5800018310547,158.91311645507812,4103600.0,4.0,1.4814462660896481,165.47129655977724,155.4193391213751,50.701148668061656,41.28173761305076,5.659249027490359,157.08575185139975,158.35367126464843,15.199999809265137,20.035196848603423 49571,2015-03-06,HD,115.95999908447266,115.95999908447266,114.0,93.46236419677734,5169200.0,4.0,1.9302851849446796,96.57476974592389,88.1745176686269,60.696670570633536,80.33170645164958,27.653475306620756,90.51165669759115,87.12199440002442,15.199999809265137,20.035196848603423 49572,2015-03-06,HON,97.53923797607422,97.977783203125,96.86234283447266,81.5486068725586,2587979.0,4.0,0.5506973070939125,84.47541369868728,80.8533933691838,52.44003684892333,-15.242571870556397,15.830833477203507,81.85143814086913,80.42805341084798,15.199999809265137,20.035196848603423 49573,2015-03-06,IBM,153.1453094482422,154.34034729003906,151.10899353027344,103.88652801513672,4749049.0,4.0,0.5532642101019718,108.47124744206442,102.10772213191018,48.421202403469664,16.480430539590152,16.93990965850613,103.91324768066406,103.34051106770833,15.199999809265137,20.035196848603423 49574,2015-03-06,INTC,33.540000915527344,33.68000030517578,33.08000183105469,26.07594108581543,32373100.0,4.0,-0.21277205056015802,27.377600463474373,25.875769058620357,44.54516335427656,-93.45539602200883,24.592448560952466,26.666039148966473,27.580057843526205,15.199999809265137,20.035196848603423 49575,2015-03-06,JNJ,102.08999633789062,102.43000030517578,99.87999725341797,79.55039978027344,9287600.0,4.0,0.0740801294772524,82.30077395033086,77.57945371080194,46.40416428350651,-11.217615680010487,17.341121109483176,80.06146977742513,81.3249272664388,15.199999809265137,20.035196848603423 49576,2015-03-06,JPM,62.15999984741211,62.869998931884766,60.79999923706055,47.598514556884766,22719200.0,4.0,0.7768742699864788,49.23704534122952,44.819460624957,54.173156893136586,95.8507460925786,16.069113077925845,45.93867454528809,46.32100289662679,15.199999809265137,20.035196848603423 49577,2015-03-06,KO,42.119998931884766,42.20000076293945,41.33000183105469,31.381576538085938,18180500.0,4.0,0.028243920543225443,32.70256257470174,31.05752996985392,45.863217330730876,-64.27457265611878,9.781237780098309,31.849436950683593,31.939253330230713,15.199999809265137,20.035196848603423 49578,2015-03-06,MCD,98.2699966430664,98.98999786376953,96.95999908447266,78.28176879882812,9677900.0,4.0,1.4833978544404118,81.84173438068929,72.49538033488689,56.17823633981389,88.94939205396882,22.80180112350015,75.92481892903646,74.85153643290202,15.199999809265137,20.035196848603423 49579,2015-03-06,MMM,166.5,166.77000427246094,164.00999450683594,124.07441711425781,2114400.0,4.0,0.7582731836054961,129.07140461221178,123.24894832357926,51.65674675159086,-38.45335283168542,16.2664609015922,125.26879475911458,123.505388768514,15.199999809265137,20.035196848603423 49580,2015-03-06,MRK,55.200382232666016,55.21946716308594,54.122135162353516,41.36936950683594,11595806.0,4.0,-0.4537119126998306,43.24044890201845,41.835319759480576,41.21396514054753,-120.71430682803103,47.43126932311096,43.20153541564942,43.33399569193522,15.199999809265137,20.035196848603423 49581,2015-03-06,MSFT,43.0,43.11000061035156,42.150001525878906,36.9819450378418,36248800.0,4.0,-0.19365893482502372,39.04949361385541,36.485517677648495,42.68047978750665,-33.743420101883835,27.237621435837717,37.53470255533854,39.06020170847575,15.199999809265137,20.035196848603423 49582,2015-03-06,NKE,49.22999954223633,49.345001220703125,48.29999923706055,44.208152770996094,7174600.0,4.0,0.5390950615574255,45.661768727593504,40.67590636701099,54.92308018965832,103.63860137663501,24.996143532200648,43.01006902058919,43.18957761128743,15.199999809265137,20.035196848603423 49583,2015-03-06,PG,84.33999633789062,84.37000274658203,82.37000274658203,64.41084289550781,11338700.0,4.0,-0.6726591532447799,67.5692178702267,65.23507519007605,38.61305231567282,-209.68137106488112,51.718944069808806,66.73110809326172,68.57288157145182,15.199999809265137,20.035196848603423 49584,2015-03-06,TRV,106.4800033569336,107.62999725341797,105.70999908447266,86.86013793945312,2199700.0,4.0,0.21703495443193788,88.77144188023696,86.67566886805405,51.722393317459115,-13.999157014469827,3.780123405462646,87.25562362670898,86.65428034464519,15.199999809265137,20.035196848603423 49585,2015-03-06,UNH,115.16000366210938,115.16000366210938,112.61000061035156,98.80767822265625,3196900.0,4.0,1.5987283817412674,102.7514990655709,92.99853602964396,58.76404462313451,73.58647127582753,16.84267615459419,97.04097086588541,93.29556312561036,15.199999809265137,20.035196848603423 49586,2015-03-06,V,68.3499984741211,68.62000274658203,67.3125,63.51348876953125,11590800.0,4.0,0.7652962438842223,65.59849303574357,62.18690621047225,55.16520918851672,47.61640184108454,10.617111489827009,62.735344314575194,62.047816594441734,15.199999809265137,20.035196848603423 49587,2015-03-06,VZ,48.4900016784668,48.630001068115234,48.22999954223633,31.521955490112305,15644900.0,4.0,0.19324579924465013,32.557457972570226,31.66665682692929,50.059473966101734,0.16175582302420896,5.739860161583494,31.60855884552002,31.032391929626463,15.199999809265137,20.035196848603423 49588,2015-03-06,WBA,82.58000183105469,83.55000305175781,82.05999755859375,62.42257308959961,4714800.0,4.0,1.5536344843724592,64.49578730526943,56.40442746218662,64.32910073076059,115.45305187484922,42.818729921498544,59.10971844991048,57.760397593180336,15.199999809265137,20.035196848603423 49589,2015-03-06,WMT,82.80999755859375,83.0999984741211,82.37999725341797,68.6792221069336,5731000.0,4.0,-0.7673232348130483,72.93410270905774,68.03169776701647,44.74376022616173,-125.92750464302615,36.0841218863264,71.10463892618814,71.44973920186361,15.199999809265137,20.035196848603423 49648,2015-03-09,AAPL,31.989999771118164,32.39250183105469,31.264999389648438,28.601991653442383,354114000.0,0.0,0.5943132236292321,30.106382666835536,27.363949860325107,59.279848005350885,40.6156336743147,4.411922020646273,27.897866249084473,26.309305826822918,15.0600004196167,13.678221865399186 49649,2015-03-09,AMGN,154.85000610351562,155.74000549316406,152.77999877929688,121.66387939453125,2135000.0,0.0,0.41661425124000573,127.02918641242178,118.06610319939463,48.961737507735435,-22.496690013727164,19.066300895444822,121.85028228759765,123.38168411254883,15.0600004196167,13.678221865399186 49650,2015-03-09,AXP,80.1500015258789,80.83000183105469,79.94999694824219,70.55935668945312,5846100.0,0.0,-0.8860684317457554,75.20125088730467,67.40650286635744,42.87749478348698,-58.68623336178286,29.754027472414496,71.76355209350587,75.46382967631023,15.0600004196167,13.678221865399186 49651,2015-03-09,BA,153.3000030517578,155.61000061035156,153.14999389648438,136.1849822998047,3433000.0,0.0,3.1266368296967073,139.46091616231965,128.3736175290866,64.58289600834786,83.25738174023108,41.30257122983297,131.16560694376628,122.05281524658203,15.0600004196167,13.678221865399186 49652,2015-03-09,CAT,80.16999816894531,81.33999633789062,80.0999984741211,63.39734649658203,4740500.0,0.0,-0.8019335802333813,67.75427934851494,63.13171651635322,40.47019928617365,-96.55583648826824,25.884378967193488,65.05531425476075,67.32441972096761,15.0600004196167,13.678221865399186 49653,2015-03-09,CRM,64.75,65.66999816894531,64.31999969482422,65.4800033569336,4567800.0,0.0,1.8108087828000592,70.41768865039869,57.00430994579272,56.61913997381655,70.2358528710348,18.9880351554132,61.86666603088379,59.87416642506917,15.0600004196167,13.678221865399186 49654,2015-03-09,CSCO,28.899999618530273,29.450000762939453,28.760000228881836,22.318552017211914,23007700.0,0.0,0.3186283222427093,23.50964040885316,20.805910395285025,56.64679886274811,43.652706968227214,16.652519777060753,21.62375659942627,21.29273691177368,15.0600004196167,13.678221865399186 49655,2015-03-09,CVX,103.5999984741211,105.62999725341797,103.5,72.19913482666016,7506200.0,0.0,-0.644254026076581,78.56631480070058,71.27686070589121,43.948943482607824,-94.28018066384242,22.569336700329462,74.46180470784505,74.38833465576172,15.0600004196167,13.678221865399186 49656,2015-03-09,DIS,103.94000244140625,105.41999816894531,103.81999969482422,98.10374450683594,4868900.0,0.0,1.8464844139714671,99.58574572199568,94.78379239445941,63.082350179063745,59.829184752485844,22.638564887026924,94.54468510945638,90.85142631530762,15.0600004196167,13.678221865399186 49657,2015-03-09,GS,187.3000030517578,188.7899932861328,186.57000732421875,159.78036499023438,2233700.0,0.0,1.2810826120654042,165.12628769802836,156.1957520968935,51.607488629164045,31.640861405270865,5.599662970068832,157.31261291503907,158.2354382832845,15.0600004196167,13.678221865399186 49658,2015-03-09,HD,114.37999725341797,115.4800033569336,114.37000274658203,94.11566925048828,5351200.0,0.0,1.8442803266877803,96.58721200257591,88.66919516295144,61.648879843998756,79.55839633994377,27.653475306620752,90.78059717814128,87.33445180257162,15.0600004196167,13.678221865399186 49659,2015-03-09,HON,97.3866958618164,98.67374420166016,97.24369049072266,82.56526184082031,2604342.0,0.0,0.5054359454417323,84.38578357287709,81.09471569470104,54.837628959807624,18.3795394942548,7.064896692028215,81.88208897908528,80.485595703125,15.0600004196167,13.678221865399186 49660,2015-03-09,IBM,151.24282836914062,154.06309509277344,151.24282836914062,105.37435913085938,5432819.0,0.0,0.521891685854456,108.36514178839221,102.47927883538708,50.916478003805985,26.066462685983083,16.93990965850612,104.04402414957683,103.3286626180013,15.0600004196167,13.678221865399186 49661,2015-03-09,INTC,33.20000076293945,33.27000045776367,32.47999954223633,25.706682205200195,33058800.0,0.0,-0.26689663245910467,27.437261613021626,25.77054020582603,42.86493214537692,-164.57373466613183,34.288941513563216,26.575153986612957,27.528894901275635,15.0600004196167,13.678221865399186 49662,2015-03-09,JNJ,100.19999694824219,100.91999816894531,99.76000213623047,79.98744201660156,5701100.0,0.0,0.021758412966264018,82.31005403666701,77.59105451435839,47.4860485792627,-36.69729569469173,18.255883391101943,80.03949635823568,81.23700205485027,15.0600004196167,13.678221865399186 49663,2015-03-09,JPM,60.84000015258789,61.630001068115234,60.79999923706055,48.075355529785156,13001500.0,0.0,0.7530949553794812,49.25802577816162,45.080679284704594,55.67623031551229,81.32388102831415,16.06911307792584,46.064269892374675,46.313826370239255,15.0600004196167,13.678221865399186 49664,2015-03-09,KO,41.529998779296875,41.54999923706055,41.31999969482422,31.283313751220703,10123300.0,0.0,-0.03034745045551901,32.70691922927358,31.04863764023325,45.247257111324714,-101.28159886149749,9.96179227099405,31.80106404622396,31.93106508255005,15.0600004196167,13.678221865399186 49665,2015-03-09,MCD,96.80999755859375,98.25,96.80999755859375,78.74922943115234,8460300.0,0.0,1.3865188671658615,81.96868579589622,72.7335030773948,57.16844210902338,76.67558160242218,21.201748419828384,76.16449686686198,74.94740575154623,15.0600004196167,13.678221865399186 49666,2015-03-09,MMM,164.72000122070312,166.77999877929688,164.50999450683594,125.59175872802734,1608100.0,0.0,0.6414400355860721,129.04113309569394,123.37935716919866,54.32202628574498,-11.883150720162902,16.173570701257812,125.35344009399414,123.58759880065918,15.0600004196167,13.678221865399186 49667,2015-03-09,MRK,54.23664093017578,54.742366790771484,53.72137451171875,41.67505645751953,8742416.0,0.0,-0.47562471417140273,43.27216942083005,41.69224403131838,42.97912319057423,-136.6613817305555,51.40440208607643,43.07465222676595,43.30609887440999,15.0600004196167,13.678221865399186 49668,2015-03-09,MSFT,42.189998626708984,43.130001068115234,42.189998626708984,37.40972900390625,32108000.0,0.0,-0.20997067295810012,39.00562643569948,36.593961195526106,44.73696061585142,-15.52869279717382,26.71591948977015,37.418395868937175,38.996124776204425,15.0600004196167,13.678221865399186 49669,2015-03-09,NKE,48.54499816894531,48.90999984741211,48.470001220703125,44.44537353515625,5938800.0,0.0,0.5326174199571199,45.764920181384575,40.84214921558809,55.80002148525802,99.17331181271699,24.996143532200644,43.03360939025879,43.196861267089844,15.0600004196167,13.678221865399186 49670,2015-03-09,PG,82.79000091552734,83.20999908447266,82.68000030517578,64.74588775634766,7326700.0,0.0,-0.7282651666726991,67.67476134028833,64.93316560062964,40.088224505385845,-232.17151111098804,51.71894406980879,66.54954833984375,68.48223940531413,15.0600004196167,13.678221865399186 49671,2015-03-09,TRV,105.97000122070312,106.98999786376953,105.93000030517578,87.61541748046875,1257000.0,0.0,0.20311649405017818,88.77268982146826,86.67999954010399,53.78667463892235,-4.14308745248838,3.7801234054626343,87.26292775472005,86.68488642374675,15.0600004196167,13.678221865399186 49672,2015-03-09,UNH,112.97000122070312,114.95999908447266,112.87000274658203,100.57585144042969,3942000.0,0.0,1.604989877364801,102.88714672755647,93.5018822031076,61.12626143732149,87.52329816338701,16.842676154594187,97.12558619181316,93.4980567932129,15.0600004196167,13.678221865399186 49673,2015-03-09,V,67.62999725341797,68.05249786376953,67.2699966430664,64.00394439697266,8902000.0,0.0,0.6948276315047082,65.59239819268484,62.29876353522043,56.44242975885845,43.38655295906686,9.978878236311072,62.842234420776364,62.07831153869629,15.0600004196167,13.678221865399186 49674,2015-03-09,VZ,48.2599983215332,48.619998931884766,48.18000030517578,31.48280143737793,13119000.0,0.0,0.13889280454046116,32.600231537372146,31.55207940623136,49.74471316959702,-4.729745110810495,6.943426210203804,31.632058588663735,31.05261246363322,15.0600004196167,13.678221865399186 49675,2015-03-09,WBA,82.19000244140625,83.55000305175781,82.12000274658203,63.29428482055664,3257500.0,0.0,1.564773854771012,64.72283784787882,56.758915692160244,66.11912082915418,113.76300937455913,42.81872992149854,59.31765505472819,57.95242722829183,15.0600004196167,13.678221865399186 49676,2015-03-09,WMT,82.58999633789062,83.33999633789062,82.54000091552734,68.92039489746094,4671500.0,0.0,-0.7740411333246584,72.62509444404712,67.9706590349568,45.50654077209688,-107.5516819569978,32.18852513202108,70.94858169555664,71.4403148651123,15.0600004196167,13.678221865399186 49677,2015-03-10,AAPL,31.602500915527344,31.80500030517578,30.950000762939453,28.01032829284668,275426400.0,1.0,0.4932982514786346,29.926886411334088,27.651203874920796,55.72190451577351,10.094423943349984,2.863001230363378,27.98676166534424,26.35804843902588,16.690000534057617,21.23979307397258 49678,2015-03-10,AMGN,152.8699951171875,155.6300048828125,152.2899932861328,120.54150390625,3509600.0,1.0,0.1691827530706007,126.54039473167364,118.89710145362909,47.47902343054725,-34.616457626849815,21.082474501538385,121.71139094034831,123.2385882059733,16.690000534057617,21.23979307397258 49679,2015-03-10,AXP,79.7300033569336,79.7699966430664,78.87000274658203,69.3323974609375,7525000.0,1.0,-0.9640540631673105,74.73577320120263,67.35753124215675,40.86155604493445,-99.85188206274101,36.017513205396526,71.64114710489909,75.26856778462728,16.690000534057617,21.23979307397258 49680,2015-03-10,BA,153.3000030517578,154.1300048828125,152.4199981689453,134.13449096679688,3839600.0,1.0,2.839842394573253,139.223873315152,129.11642667264096,61.20006165211498,56.41416140188701,36.091495116394505,131.72806777954102,122.47150764465331,16.690000534057617,21.23979307397258 49681,2015-03-10,CAT,80.0199966430664,80.76000213623047,79.73999786376953,62.69129180908203,4850500.0,1.0,-0.8940430400763688,67.82261256522617,62.689952666097064,39.24283989804877,-112.43934653373357,28.10718457318964,64.89527142842611,67.16289348602295,16.690000534057617,21.23979307397258 49682,2015-03-10,CRM,64.77999877929688,64.95999908447266,63.7599983215332,63.7599983215332,3941700.0,1.0,1.5710560007663332,70.14116513412641,57.858833339994696,53.7659793601795,46.40321146633644,14.293769912472854,61.999332682291666,60.01483306884766,16.690000534057617,21.23979307397258 49683,2015-03-10,CSCO,29.149999618530273,29.170000076293945,28.65999984741211,21.786428451538086,26542300.0,1.0,0.25604615390149377,23.37456628013824,21.058049953687444,52.83977024235171,22.91517789951994,13.341046371161752,21.641240374247232,21.317740217844644,16.690000534057617,21.23979307397258 49684,2015-03-10,CVX,103.79000091552734,104.55000305175781,102.33000183105469,71.47682189941406,10679000.0,1.0,-0.762051552694885,78.6152720885392,70.78021970223227,42.64664122907956,-115.88905449421532,28.702330797804393,74.34811274210612,74.37757136027018,16.690000534057617,21.23979307397258 49685,2015-03-10,DIS,104.2699966430664,104.3499984741211,103.08999633789062,96.08125305175781,6472600.0,1.0,1.5980332930996326,99.44373201460846,95.05255857377045,58.03892025845121,35.37304727727695,14.094508121314222,94.7969492594401,91.04730428059896,16.690000534057617,21.23979307397258 49686,2015-03-10,GS,185.58999633789062,186.13999938964844,182.7100067138672,155.34225463867188,2768500.0,1.0,0.7554660162002165,164.91800262528656,156.49418304365875,47.03019391075901,-17.722482618098486,14.343243644848341,157.39351450602214,158.11231129964193,16.690000534057617,21.23979307397258 49687,2015-03-10,HD,113.8499984741211,114.33999633789062,112.55999755859375,92.39196014404297,5685000.0,1.0,1.6183763030186498,96.27214678283237,89.37617475037077,57.82511822510551,43.300486773210494,10.902447899231534,90.96513239542644,87.52770818074545,16.690000534057617,21.23979307397258 49688,2015-03-10,HON,97.37716674804688,97.62503814697266,96.452392578125,80.98825073242188,3150195.0,1.0,0.33841335492527946,84.37367549033466,81.11355976967509,50.73356959975613,-37.8814787771326,14.893028063235016,81.87636947631836,80.5410166422526,16.690000534057617,21.23979307397258 49689,2015-03-10,IBM,152.58126831054688,153.18356323242188,150.86997985839844,103.43426513671875,4812646.0,1.0,0.33659925637462607,108.15949805076944,102.8199414939083,47.79728043190591,-4.947683053569809,19.25011586687982,104.0994997660319,103.31138229370117,16.690000534057617,21.23979307397258 49690,2015-03-10,INTC,32.2400016784668,32.40999984741211,31.5,24.905309677124023,50278900.0,1.0,-0.37018752783946596,27.64149104392763,25.46967495643858,39.51840283277323,-292.65056157298545,46.33687289759706,26.474197896321616,27.470486195882163,16.690000534057617,21.23979307397258 49691,2015-03-10,JNJ,99.98999786376953,100.44000244140625,99.51000213623047,79.08951568603516,8735700.0,1.0,-0.09111179486350807,82.29454502846141,77.64181285117726,45.53255346367537,-72.01758245688701,20.222144665477774,79.98601379394532,81.15791651407878,16.690000534057617,21.23979307397258 49692,2015-03-10,JPM,60.7599983215332,61.0099983215332,59.959999084472656,46.87150192260742,16357700.0,1.0,0.6298482535577747,49.132932357205064,45.37305748044142,51.28325086203041,46.08067573188809,1.891202652677701,46.14739151000977,46.30949853261312,16.690000534057617,21.23979307397258 49693,2015-03-10,KO,41.099998474121094,41.150001525878906,40.68000030517578,30.754257202148438,14599100.0,1.0,-0.11811047209898007,32.77591792998386,30.938824730538602,42.0981499961796,-180.43529260428164,20.802845986288606,31.742866134643556,31.919601917266846,16.690000534057617,21.23979307397258 49694,2015-03-10,MCD,96.91000366210938,97.12000274658203,96.0999984741211,77.60479736328125,7838900.0,1.0,1.2035220156856354,81.88118888926915,73.17310798573085,54.07393282207162,42.22869407490162,13.705615600916236,76.33646494547526,75.04231122334798,16.690000534057617,21.23979307397258 49695,2015-03-10,MMM,164.80999755859375,164.86000061035156,162.25,122.4891586303711,2564600.0,1.0,0.29509337295911564,129.24216311696577,123.06048351999712,48.6486291088619,-118.28000457927406,29.741773850077337,125.32916412353515,123.65048421223959,16.690000534057617,21.23979307397258 49696,2015-03-10,MRK,54.34160232543945,54.57061004638672,53.902671813964844,41.18012237548828,13755000.0,1.0,-0.526854559883283,43.40021682284546,41.43682617642212,40.921099173349816,-155.36435684463441,51.40440208607643,42.923265075683595,43.27031415303548,16.690000534057617,21.23979307397258 49697,2015-03-10,MSFT,42.349998474121094,42.709999084472656,42.029998779296875,36.6938362121582,39159700.0,1.0,-0.2774659534814887,39.00938227649286,36.58752705578253,42.120793930542355,-42.78252493103136,29.198441242887323,37.283138275146484,38.93008511861165,16.690000534057617,21.23979307397258 49698,2015-03-10,NKE,48.209999084472656,48.48500061035156,48.125,44.02566909790039,7096000.0,1.0,0.48799193459223034,45.75324476084587,41.10945055165413,53.88148542508451,70.57903306943895,15.91315968980991,43.04027900695801,43.19238751729329,16.690000534057617,21.23979307397258 49699,2015-03-10,PG,82.47000122070312,82.87999725341797,81.54000091552734,63.538089752197266,9681400.0,1.0,-0.8598803722060069,68.01401159641838,64.32040574672126,36.7911786907179,-301.7310335091596,58.77255794847239,66.34071515401205,68.3806230545044,16.690000534057617,21.23979307397258 49700,2015-03-10,TRV,105.66999816894531,105.75,104.72000122070312,85.98168182373047,1768000.0,1.0,0.059570508381085574,88.8715353422487,86.5401605195677,49.0897726744864,-96.88067766446176,17.820178165851367,87.2138687133789,86.69860954284668,16.690000534057617,21.23979307397258 49701,2015-03-10,UNH,114.26000213623047,114.41000366210938,112.45999908447266,98.44004821777344,3957900.0,1.0,1.421227659566057,102.52083285231383,94.39076916794984,57.043012702105926,56.32435606133741,13.633773835901192,97.15038681030273,93.69311040242513,16.690000534057617,21.23979307397258 49702,2015-03-10,V,67.41000366210938,67.46499633789062,66.30000305175781,62.5372314453125,11125600.0,1.0,0.5146961740207416,65.58538592214417,62.311005374242555,51.87107750303969,-1.5149662976357903,3.5912210623069805,62.9140427907308,62.093855158487955,16.690000534057617,21.23979307397258 49703,2015-03-10,VZ,48.11000061035156,48.33000183105469,47.459999084472656,31.012800216674805,18764700.0,1.0,0.057232750576073244,32.73260588193141,31.316568426845443,46.14194919091914,-48.08678281108934,22.229333482199873,31.64402592976888,31.072956307729086,16.690000534057617,21.23979307397258 49704,2015-03-10,WBA,82.69999694824219,83.27999877929688,82.31999969482422,62.70305633544922,5490200.0,1.0,1.5085055751627792,64.78886292075977,57.19643676185742,63.87033168048528,99.54041382828957,42.81872992149854,59.499593861897786,58.14013818105062,16.690000534057617,21.23979307397258 49705,2015-03-10,WMT,82.2699966430664,82.5,82.06999969482422,68.24681854248047,6311100.0,1.0,-0.8242160492700918,72.57124002394322,67.70518972459193,43.761165021462276,-130.02688065390038,36.02249874742979,70.7667449951172,71.42770271301269,16.690000534057617,21.23979307397258 49706,2015-03-11,AAPL,31.1875,31.1924991607666,30.52750015258789,27.499664306640625,275756000.0,2.0,0.3677971062903218,29.91725124541522,27.665788419806947,52.88770451312361,-28.283970741755635,11.685520497895952,28.08821347554525,26.399512418111165,16.8700008392334,25.790852973049848 49707,2015-03-11,AMGN,154.1199951171875,154.27000427246094,152.4199981689453,119.85082244873047,2487100.0,2.0,-0.08169893872259593,126.52903784542912,118.91866341799863,46.581031221899835,-48.72737565932416,21.08247450153839,121.57133636474609,123.07500216166179,16.8700008392334,25.790852973049848 49708,2015-03-11,AXP,79.4000015258789,79.75,79.11000061035156,69.63037109375,4546200.0,2.0,-0.9903975693482465,73.93151858985895,67.60176464378362,41.551937328918186,-86.2067128667354,36.017513205396526,71.55496648152669,75.07273788452149,16.8700008392334,25.790852973049848 49709,2015-03-11,BA,152.50999450683594,152.69000244140625,151.1699981689453,133.0344696044922,3395400.0,2.0,2.4950320316622197,138.93549394769445,129.76033735113367,59.471292392369435,27.392449102193726,27.48567748088253,132.30021642049152,122.89037882486979,16.8700008392334,25.790852973049848 49710,2015-03-11,CAT,80.1500015258789,80.1500015258789,79.26000213623047,62.52652359008789,4612200.0,2.0,-0.969163950128646,67.91522643109431,62.26783707598577,38.957615197401466,-130.60677722652898,31.05429740675529,64.89134839375814,67.00290095011393,16.8700008392334,25.790852973049848 49711,2015-03-11,CRM,64.0,64.5,63.650001525878906,63.68000030517578,3374100.0,2.0,1.3589301217909835,69.88091884907816,58.60807956400778,53.6359349873905,38.84762765445754,13.35478454282763,62.195665995279946,60.15149974822998,16.8700008392334,25.790852973049848 49712,2015-03-11,CSCO,28.68000030517578,28.760000228881836,28.209999084472656,21.482362747192383,25160200.0,2.0,0.17984068201795722,23.287180582800513,21.203968556603787,50.82079753473202,-4.576164273924274,0.27652997108363514,21.675701395670572,21.336165777842204,16.8700008392334,25.790852973049848 49713,2015-03-11,CVX,103.5199966430664,103.88999938964844,102.44999694824219,71.91438293457031,8440700.0,2.0,-0.8107535601731826,78.57539826998897,70.43336180081181,43.692247209308555,-106.5628399644881,28.702330797804393,74.2632209777832,74.37352752685547,16.8700008392334,25.790852973049848 49714,2015-03-11,DIS,103.51000213623047,104.0,102.87000274658203,95.8948745727539,4831900.0,2.0,1.370298852004879,99.32430654922074,95.26239083847459,57.59991242120897,27.629623011211443,11.590063357564633,95.07406845092774,91.2203483581543,16.8700008392334,25.790852973049848 49715,2015-03-11,GS,183.3000030517578,185.83999633789062,183.00999450683594,156.5920867919922,2098600.0,2.0,0.4347505528533304,164.89096420703012,156.53802291455193,48.36439794433827,-16.17104254838034,14.343243644848336,157.62710622151693,157.9882619222005,16.8700008392334,25.790852973049848 49716,2015-03-11,HD,112.68000030517578,113.80000305175781,112.41000366210938,92.8105697631836,4356500.0,2.0,1.4563362962233555,96.19613951864993,89.69568405923094,58.47222033497293,37.858305943506025,9.62809956541656,91.19628550211588,87.70983963012695,16.8700008392334,25.790852973049848 49717,2015-03-11,HON,96.5477294921875,96.7384033203125,95.88990783691406,80.57195281982422,2589657.0,2.0,0.17048968722026814,84.5260442763196,80.85859012309447,49.71746898525343,-69.21041055392197,20.0126074365948,81.88305918375652,80.58432121276856,16.8700008392334,25.790852973049848 49718,2015-03-11,IBM,151.5965576171875,152.14149475097656,149.08221435546875,102.77228546142578,5972555.0,2.0,0.13478374058928466,108.28746625420571,102.57661608222007,46.78560336599629,-43.24005008279765,29.32552670388012,104.1912712097168,103.27699356079101,16.8700008392334,25.790852973049848 49719,2015-03-11,INTC,31.969999313354492,32.959999084472656,31.950000762939453,25.4002742767334,49683600.0,2.0,-0.4074104262131968,27.70454858771546,25.298983249747916,42.39207783009899,-182.89081426784995,31.83558474356663,26.431863657633464,27.416686566670737,16.8700008392334,25.790852973049848 49720,2015-03-11,JNJ,99.83000183105469,99.83000183105469,98.22000122070312,78.1280288696289,9138100.0,2.0,-0.2552043613395796,82.36156747781278,77.46891271627901,43.548097931069364,-131.27766192279114,29.567038586375794,79.90495325724284,81.05649337768554,16.8700008392334,25.790852973049848 49721,2015-03-11,JPM,60.130001068115234,60.650001525878906,59.959999084472656,47.09040451049805,13015600.0,2.0,0.5435720041154326,49.05776897142054,45.587365000747425,51.995726024978666,41.4868349849852,1.8912026526776993,46.25266253153483,46.30286451975505,16.8700008392334,25.790852973049848 49722,2015-03-11,KO,40.72999954223633,40.72999954223633,40.08000183105469,30.308319091796875,18549700.0,2.0,-0.22109809646764234,32.91480395678358,30.626099897586535,39.68953734346062,-234.2766204678439,29.33017382275191,31.685171763102215,31.901588090260823,16.8700008392334,25.790852973049848 49723,2015-03-11,MCD,96.30000305175781,96.7699966430664,94.94000244140625,76.53288269042969,9391100.0,2.0,0.9609242007008731,81.83175143102821,73.36359158654992,51.379196977755214,11.45259071163682,2.620852469316453,76.50199839274089,75.10643450419109,16.8700008392334,25.790852973049848 49724,2015-03-11,MMM,162.6999969482422,163.22000122070312,161.66000366210938,122.08908081054688,1894300.0,2.0,-0.011538777095964292,129.54667141925634,122.52460238445461,47.980175930117575,-153.77520587563768,32.77816262646935,125.30680643717447,123.6953229268392,16.8700008392334,25.790852973049848 49725,2015-03-11,MRK,54.856868743896484,54.856868743896484,53.406490325927734,40.801666259765625,16417234.0,2.0,-0.5911780942749232,43.51475551500856,41.119225426763904,39.427667372727505,-175.94160961391066,56.09865308664131,42.765570576985674,43.23052660624186,16.8700008392334,25.790852973049848 49726,2015-03-11,MSFT,42.310001373291016,42.369998931884766,41.84000015258789,36.650184631347656,32215300.0,2.0,-0.3306670434891785,39.04303963100946,36.52602088534797,41.96599366912205,-56.73844979270438,32.11745489241491,37.27212193806966,38.85941721598307,16.8700008392334,25.790852973049848 49727,2015-03-11,NKE,48.189998626708984,48.540000915527344,47.59000015258789,43.49196243286133,7484200.0,2.0,0.4048928951768289,45.743467208152964,41.24961521982556,51.549928670562245,45.11797770570642,3.4517674868159265,43.057207870483396,43.182430267333984,16.8700008392334,25.790852973049848 49728,2015-03-11,PG,81.52999877929688,81.77999877929688,80.80999755859375,63.42121887207031,10066600.0,2.0,-0.9625215251301995,68.21747348207575,63.805254102763115,36.49076042300385,-298.24093916540534,62.52065516894581,66.2082472483317,68.27177168528239,16.8700008392334,25.790852973049848 49729,2015-03-11,TRV,104.97000122070312,106.05000305175781,104.7699966430664,86.75340270996094,1837500.0,2.0,0.007988618699954486,88.89560006438907,86.49101263702696,51.17328480032821,-67.67040411130597,13.433364899897231,87.21830342610677,86.72097473144531,16.8700008392334,25.790852973049848 49730,2015-03-11,UNH,112.9000015258789,113.58999633789062,112.63999938964844,98.99776458740234,2593700.0,2.0,1.3055482801264304,102.43957125475805,94.83329632947047,57.80442574931655,52.07048002566044,13.633773835901195,97.24046325683594,93.88812217712402,16.8700008392334,25.790852973049848 49731,2015-03-11,V,66.40750122070312,66.84500122070312,65.76249694824219,62.43108367919922,12105200.0,2.0,0.3592344277092181,65.56005025862673,62.35237344742795,51.558449537505965,-27.69453578294398,10.157703903569963,63.0257807413737,62.10213724772135,16.8700008392334,25.790852973049848 49732,2015-03-11,VZ,47.56999969482422,48.029998779296875,47.36000061035156,31.123777389526367,14392800.0,2.0,0.001454730625450651,32.764195121086594,31.16552365943098,47.07817714338199,-62.2254007186175,24.08081564424933,31.672965494791665,31.093214225769042,16.8700008392334,25.790852973049848 49733,2015-03-11,WBA,82.38999938964844,83.08999633789062,81.01000213623047,62.54387283325195,3291800.0,2.0,1.434531394950696,64.78336761433094,57.667670364795036,63.27096569597345,79.71044164267798,24.884069051027108,59.699122492472334,58.26405646006266,16.8700008392334,25.790852973049848 49734,2015-03-11,WMT,81.81999969482422,81.97000122070312,80.54000091552734,67.50228118896484,6160900.0,2.0,-0.9135273985189514,72.3020271144872,67.46586991920421,41.92257061729188,-160.81188449897513,46.54036640276787,70.59058100382487,71.39090118408203,16.8700008392334,25.790852973049848 49735,2015-03-12,AAPL,30.577499389648438,31.225000381469727,30.407499313354492,27.99683380126953,193450800.0,3.0,0.3049388228078769,29.925792970861405,27.647572812830003,55.18350895341308,-25.16251197547791,14.055511006744844,28.160151799519856,26.456321016947427,15.420000076293945,72.94992245821813 49736,2015-03-12,AMGN,154.25999450683594,154.77000427246094,152.9499969482422,121.06733703613281,1889400.0,3.0,-0.18028372801313708,126.46702435722611,119.07014910468794,48.3605999282425,-24.945612761791608,17.66471706452524,121.58243891398112,122.95186042785645,15.420000076293945,72.94992245821813 49737,2015-03-12,AXP,80.0999984741211,82.0,80.02999877929688,71.47959899902344,9386600.0,3.0,-0.8522337305297469,72.91332135166373,68.22996096645151,45.62703473195645,-16.00809479727203,12.200923244332332,71.5500005086263,74.93874956766764,15.420000076293945,72.94992245821813 49738,2015-03-12,BA,151.27999877929688,152.9199981689453,151.27999877929688,133.80010986328125,2965100.0,3.0,2.2575247647645256,138.68896377759103,130.3694422893035,60.27917877839092,29.540047733717223,28.37649788808535,132.68914413452148,123.35991121927897,15.420000076293945,72.94992245821813 49739,2015-03-12,CAT,80.2699966430664,80.4800033569336,79.80000305175781,62.91096115112305,3612500.0,3.0,-0.986307376780708,67.94548631134924,61.98496145781578,40.01001576825852,-109.29108532910806,27.221512048019985,64.89605598449707,66.87771778106689,15.420000076293945,72.94992245821813 49740,2015-03-12,CRM,63.65999984741211,65.3499984741211,63.65999984741211,64.94999694824219,3809500.0,3.0,1.278558522931938,69.57547762878758,59.52852055541652,55.40724634093796,50.76167534584047,18.861172462039644,62.48233261108398,60.31616636912028,15.420000076293945,72.94992245821813 49741,2015-03-12,CSCO,28.049999237060547,28.540000915527344,28.049999237060547,21.467161178588867,22978700.0,3.0,0.11687341302382137,23.029772506626305,21.56095835122282,50.72056750626176,-16.502347163453805,4.63152298318917,21.71193618774414,21.355973752339683,15.420000076293945,72.94992245821813 49742,2015-03-12,CVX,104.22000122070312,104.51000213623047,102.30000305175781,71.136474609375,5900600.0,3.0,-0.901726411800837,78.57710948559469,69.9808838310557,42.27480977206467,-104.99427146613326,22.81204518088816,74.25671513875325,74.3855209350586,15.420000076293945,72.94992245821813 49743,2015-03-12,DIS,103.8499984741211,107.33000183105469,103.80999755859375,99.88386535644531,10730400.0,3.0,1.4944685820170776,99.56985472300761,95.5108078136135,63.68215271102665,84.79851111038204,34.761337079099356,95.52454172770182,91.46391423543294,15.420000076293945,72.94992245821813 49744,2015-03-12,GS,185.94000244140625,190.0,185.94000244140625,161.49778747558594,3114800.0,3.0,0.5698612779496557,164.95068178411594,156.72378263238795,53.15539653910826,36.85027566798435,7.232086246345489,158.12140706380208,158.01264775594075,15.420000076293945,72.94992245821813 49745,2015-03-12,HD,113.8499984741211,116.45999908447266,113.7699966430664,95.29769897460938,5742000.0,3.0,1.511188919774142,96.32356086634567,90.08987754918167,62.05097529105499,83.79776748953016,25.792693189026767,91.52177658081055,87.94009221394857,15.420000076293945,72.94992245821813 49746,2015-03-12,HON,96.2807846069336,97.787109375,96.2807846069336,82.02093505859375,2732099.0,3.0,0.15257098442194206,84.50262798398414,80.9251025763186,53.099669000434,-24.214135810494646,7.164826243069637,81.96672337849935,80.67845980326335,15.420000076293945,72.94992245821813 49747,2015-03-12,IBM,149.397705078125,151.73995971679688,149.397705078125,103.54566955566406,4777396.0,3.0,0.0368246318580816,108.29944595401693,102.55021148616862,48.112911802774924,-43.987760863000936,29.325526703880122,104.35481669108073,103.31721916198731,15.420000076293945,72.94992245821813 49748,2015-03-12,INTC,31.010000228881836,31.600000381469727,30.579999923706055,24.198217391967773,107402400.0,3.0,-0.5278213895219146,27.978152173222615,24.809323984919477,37.871434048139236,-317.3569379077155,46.066526611673225,26.36012185414632,27.3489631652832,15.420000076293945,72.94992245821813 49749,2015-03-12,JNJ,98.95999908447266,100.23999786376953,98.83000183105469,79.32794189453125,8318000.0,3.0,-0.28513904406977986,82.36087164859384,77.48135476131827,46.555241580189154,-74.09897085259452,24.608068211489307,79.87993469238282,81.0051862080892,15.420000076293945,72.94992245821813 49750,2015-03-12,JPM,60.650001525878906,61.45000076293945,60.650001525878906,47.97373580932617,18159600.0,3.0,0.5402472740700759,49.00129432909281,45.878353498055624,54.75777493610786,69.07643256166057,13.402833259150054,46.42516072591146,46.32519245147705,15.420000076293945,72.94992245821813 49751,2015-03-12,KO,40.099998474121094,40.56999969482422,40.02000045776367,30.917997360229492,17728700.0,3.0,-0.2506314662664977,32.913529502066574,30.51677121051888,44.20448409411181,-190.3434539622521,30.134332839142107,31.65964101155599,31.90154571533203,15.420000076293945,72.94992245821813 49752,2015-03-12,MCD,95.41999816894531,96.44000244140625,95.27999877929688,77.57256317138672,8765100.0,3.0,0.8428414586586541,81.80348857388607,73.62168690218816,53.69458079664578,16.574015699250364,2.6208524693164743,76.723228708903,75.19254659016927,15.420000076293945,72.94992245821813 49753,2015-03-12,MMM,162.58999633789062,164.52000427246094,162.57000732421875,124.1574478149414,1715000.0,3.0,-0.0866482073914483,129.54714390801098,122.523372296823,51.54123449012099,-89.90441181193464,20.510961135851144,125.34564107259115,123.80001729329427,15.420000076293945,72.94992245821813 49754,2015-03-12,MRK,53.26335906982422,53.64503860473633,53.110687255859375,41.212547302246094,13576106.0,3.0,-0.6020601181813348,43.51539256228747,40.964621475798474,41.81267793901839,-202.17231175453594,58.64447892866402,42.648501586914065,43.217238426208496,15.420000076293945,72.94992245821813 49755,2015-03-12,MSFT,41.33000183105469,41.650001525878906,40.86000061035156,35.812076568603516,59992500.0,3.0,-0.43543814700768024,39.20905147723056,36.267420995913966,39.11104771756919,-124.64832172038773,44.69030356352003,37.27564519246419,38.77795944213867,15.420000076293945,72.94992245821813 49756,2015-03-12,NKE,47.75,48.54999923706055,47.689998626708984,44.267459869384766,5809800.0,3.0,0.3970356894865503,45.70292055508968,41.56359708407047,54.50885592205289,60.38985664754185,3.6586784758139075,43.118029276529946,43.19115931193034,15.420000076293945,72.94992245821813 49757,2015-03-12,PG,81.58999633789062,82.12000274658203,81.51000213623047,63.966670989990234,6951100.0,3.0,-0.9884576267024983,68.23035963781655,63.51573945275962,38.89955937001056,-210.26191615172115,55.482965755465564,66.12876561482747,68.18310101826985,15.420000076293945,72.94992245821813 49758,2015-03-12,TRV,106.37000274658203,107.8499984741211,106.30999755859375,88.52672576904297,1475100.0,3.0,0.10894608740990464,88.96974012827498,86.46702287221329,55.502212002204196,47.94018268953252,8.433052489199667,87.32187245686849,86.79208971659342,15.420000076293945,72.94992245821813 49759,2015-03-12,UNH,113.31999969482422,115.05000305175781,113.1500015258789,100.89476776123047,3258600.0,3.0,1.3513661331201376,102.6157583127072,95.13104420804474,60.28159790503613,79.77684919459878,22.315100868147493,97.43899815877279,94.12890179951985,15.420000076293945,72.94992245821813 49760,2015-03-12,V,66.5999984741211,67.5,66.57499694824219,63.570072174072266,9530800.0,3.0,0.3241995556577635,65.50726118537398,62.48981828239945,54.59603214561794,7.555170152606621,1.1806376608017433,63.211812591552736,62.15427481333415,15.420000076293945,72.94992245821813 49761,2015-03-12,VZ,47.939998626708984,48.7599983215332,47.79999923706055,31.809181213378906,15806000.0,3.0,0.012413513129573062,32.68808732158599,31.171133946114207,52.368271698852645,-14.69967628170006,4.640759873155384,31.731279055277508,31.133282279968263,15.420000076293945,72.94992245821813 49762,2015-03-12,WBA,83.12999725341797,84.4000015258789,82.77999877929688,63.86280822753906,4964300.0,3.0,1.4654406995145521,65.11405769198075,57.72024635465011,66.00530726571161,108.06900593938998,33.774078771007375,59.971801884969075,58.391212399800615,15.420000076293945,72.94992245821813 49763,2015-03-12,WMT,80.80999755859375,82.12000274658203,80.77999877929688,68.51449584960938,5225800.0,3.0,-0.8923436405454908,72.03441799714358,67.40516711638182,45.16284200752059,-129.73013950763718,44.05833592448254,70.46783879597982,71.37124684651693,15.420000076293945,72.94992245821813 49764,2015-03-13,AAPL,31.100000381469727,31.350000381469727,30.645000457763672,27.803361892700195,207309200.0,4.0,0.23678213708467055,29.967965900433565,27.540835750567414,54.12179022230169,-26.245384745675164,10.746234269286544,28.19882615407308,26.51550712585449,16.0,21.01266541144516 49765,2015-03-13,AMGN,153.27999877929688,154.75,152.5800018310547,121.07521057128906,2737900.0,4.0,-0.2548399193478019,126.40474541489928,119.21719443495422,48.372115335398604,-27.14634941807604,19.462947584230328,121.54878107706706,122.89300053914388,16.0,21.01266541144516 49766,2015-03-13,AXP,81.5,81.6500015258789,79.94999694824219,70.63825988769531,6919400.0,4.0,-0.8013890140624511,72.9186877362383,68.23511170223827,44.177356896995846,-31.87615565672429,12.781386897408986,71.50910135904948,74.80472005208334,16.0,21.01266541144516 49767,2015-03-13,BA,151.88999938964844,152.38999938964844,149.7899932861328,133.386474609375,3569600.0,4.0,2.0127202503335013,138.39134905896108,130.97330853381234,59.61503912707729,6.974306504828984,18.311255805918925,132.82697016398112,123.80345331827799,16.0,21.01266541144516 49768,2015-03-13,CAT,79.9000015258789,79.91000366210938,78.19000244140625,62.15781784057617,7272700.0,4.0,-1.0485786745513934,68.01431525916044,61.57879005700167,38.659255927646555,-152.85065155354602,36.85292219314539,64.87591972351075,66.74970919291178,16.0,21.01266541144516 49769,2015-03-13,CRM,64.80999755859375,65.41999816894531,63.900001525878906,64.5999984741211,3248000.0,4.0,1.1730987478511423,69.49779224636212,59.94020595310077,54.81026312396723,46.90465336855418,19.31258096770389,62.69899927775065,60.469333012898765,16.0,21.01266541144516 49770,2015-03-13,CSCO,28.020000457763672,28.260000228881836,27.56999969482422,21.239110946655273,36511000.0,4.0,0.04801615057475317,23.108285906124312,21.366899106693072,49.21426313698734,-42.77970853883332,16.346918961788496,21.73018004099528,21.374245770772298,16.0,21.01266541144516 49771,2015-03-13,CVX,101.83999633789062,101.83999633789062,100.66000366210938,70.58081817626953,8345200.0,4.0,-1.007051222847437,78.35839233457764,69.55783004701416,41.28513074835813,-148.47171825680888,31.656317147801154,74.24796549479167,74.405677541097,16.0,21.01266541144516 49772,2015-03-13,DIS,107.27999877929688,107.27999877929688,105.5199966430664,99.20350646972656,8024200.0,4.0,1.5204479341457215,99.77479761880615,95.5724199410083,62.110134490321805,93.7265416672529,34.76133707909936,95.93524881998698,91.7053056081136,16.0,21.01266541144516 49773,2015-03-13,GS,188.8699951171875,189.74000549316406,186.16000366210938,160.9791259765625,3095100.0,4.0,0.6278484070580248,164.9577118565339,156.72983239395435,52.62139150924687,30.327863830190907,7.23208624634548,158.5153574625651,158.07472254435223,16.0,21.01266541144516 49774,2015-03-13,HD,115.98999786376953,116.30999755859375,114.0,94.24700927734375,4626900.0,4.0,1.4531273934890407,96.39226622674666,90.28664002325336,59.79888539472858,70.99718482573803,25.792693189026778,91.7338478088379,88.14915873209635,16.0,21.01266541144516 49775,2015-03-13,HON,97.596435546875,97.6727066040039,95.62296295166016,80.98825073242188,2717205.0,4.0,0.05441403758420904,84.58764334255181,80.69468392795599,50.590780742392774,-61.229113458065235,13.382460740203536,82.00667114257813,80.75631624857584,16.0,21.01266541144516 49776,2015-03-13,IBM,150.53536987304688,150.5927276611328,146.65391540527344,101.1205825805664,6343049.0,4.0,-0.23379784315972074,108.69068443366314,101.88106849602437,44.51151918788187,-117.35715520644196,42.0140549810541,104.35226236979166,103.34219360351562,16.0,21.01266541144516 49777,2015-03-13,INTC,30.6299991607666,30.979999542236328,30.360000610351562,24.30035400390625,47954700.0,4.0,-0.6079977548140292,28.092628056863433,24.443437044760103,38.448379505498245,-284.3276380629983,47.932505803542426,26.28060385386149,27.286972427368163,16.0,21.01266541144516 49778,2015-03-13,JNJ,99.8499984741211,100.05000305175781,98.63999938964844,78.83522033691406,7821800.0,4.0,-0.34464811867891854,82.24359622101356,77.71418805022667,45.525089238471075,-89.43168465388439,26.010907450621236,79.8148188273112,80.95184834798177,16.0,21.01266541144516 49779,2015-03-13,JPM,61.400001525878906,61.86000061035156,60.43000030517578,47.68449783325195,16506200.0,4.0,0.5084126496004799,49.004730808795216,45.98670290702509,53.71096138268779,64.02104480833678,18.63322043815086,46.56404507954915,46.35409138997396,16.0,21.01266541144516 49780,2015-03-13,KO,40.439998626708984,40.56999969482422,39.61000061035156,30.41501235961914,17438400.0,4.0,-0.3110381068554098,32.970553699253415,30.313962253810555,41.549836550575975,-203.32908654159667,35.49578240435923,31.61280937194824,31.897403240203857,16.0,21.01266541144516 49781,2015-03-13,MCD,96.23999786376953,97.05000305175781,95.75,77.65314483642578,5152800.0,4.0,0.747149625965946,81.8054618975838,73.78729017761151,53.870712371179465,26.040619797045128,8.00960388386221,76.82756042480469,75.30876579284669,16.0,21.01266541144516 49782,2015-03-13,MMM,164.02000427246094,164.38999938964844,161.77999877929688,122.85152435302734,2284700.0,4.0,-0.2486834137597782,129.69388284879312,122.13733510774983,49.33535455556755,-115.74887179376039,25.011501046246355,125.28617935180664,123.88632253011068,16.0,21.01266541144516 49783,2015-03-13,MRK,53.463741302490234,53.845420837402344,53.09160232543945,41.234554290771484,13700399.0,4.0,-0.601969293175145,43.47524564776149,40.84281122174534,41.93934558665946,-184.6533026953081,52.25108488989074,42.51663932800293,43.213657251993816,16.0,21.01266541144516 49784,2015-03-13,MSFT,40.70000076293945,41.470001220703125,40.61000061035156,36.126373291015625,58007700.0,4.0,-0.4874894081245458,39.30882807065425,36.04493894289555,40.67667701711436,-124.8794624232443,47.34953195854336,37.26595090230306,38.70578524271647,16.0,21.01266541144516 49785,2015-03-13,NKE,48.52000045776367,48.7400016784668,47.650001525878906,43.70635986328125,7396200.0,4.0,0.34159502141341846,45.61738259450397,41.835076359353444,52.1261067899369,48.44192158669958,7.677888810674709,43.136494700113936,43.19614683787028,16.0,21.01266541144516 49786,2015-03-13,PG,81.9800033569336,82.27999877929688,81.1500015258789,63.764076232910156,7492500.0,4.0,-1.013674864946978,68.17830181930239,63.24052371170348,38.34080657155061,-188.8771403692393,57.56290261831175,66.02902425130209,68.09556732177734,16.0,21.01266541144516 49787,2015-03-13,TRV,107.48999786376953,107.66999816894531,106.2699966430664,87.61541748046875,1719300.0,4.0,0.11410531095837939,88.91380989301435,86.45991904985674,53.003984372378675,16.376307140216323,7.938768544257853,87.39615376790364,86.84896914164226,16.0,21.01266541144516 49788,2015-03-13,UNH,114.44000244140625,115.38999938964844,113.52999877929688,101.21973419189453,3066800.0,4.0,1.3977863755685007,102.77781768210619,95.47628998390942,60.69055700622896,83.01922053081442,24.211494971654112,97.62122980753581,94.38224690755209,16.0,21.01266541144516 49789,2015-03-13,V,67.20999908447266,67.20999908447266,66.125,62.49712371826172,12578800.0,4.0,0.20746467018916803,65.58081700791732,62.277603173357086,51.451944571261166,-42.94532981823341,6.760848900463724,63.34921175638835,62.188843409220375,16.0,21.01266541144516 49790,2015-03-13,VZ,48.5,48.93000030517578,48.470001220703125,31.880977630615234,20717400.0,4.0,0.026585338823970517,32.64282449243998,31.17200972081686,52.87868914471257,7.752120960465746,0.7127513238767769,31.79068069458008,31.176267433166505,16.0,21.01266541144516 49791,2015-03-13,WBA,84.25,84.33000183105469,83.29000091552734,63.4610710144043,3643600.0,4.0,1.4409097991989626,65.34173972160019,57.80320160835586,64.49246371017952,101.46183696468884,33.774078771007375,60.210961532592776,58.52500762939453,16.0,21.01266541144516 49792,2015-03-13,WMT,81.94999694824219,82.25,81.29000091552734,68.51449584960938,4762200.0,4.0,-0.8655775208734582,71.80218337256848,67.34651123802722,45.1628420075206,-113.08544615680958,41.8328297656265,70.32014973958333,71.34979108174642,16.0,21.01266541144516 49851,2015-03-16,AAPL,30.969999313354492,31.237499237060547,30.717500686645508,28.109312057495117,143497200.0,0.0,0.20509093335828155,29.97628974941395,27.484594535559197,55.521713538103405,-25.09580414363201,10.746234269286541,28.26069533030192,26.58531977335612,15.609999656677246,37.54914639318553 49852,2015-03-16,AMGN,157.72999572753906,163.1999969482422,156.74000549316406,127.95858764648438,5201600.0,0.0,0.23875257400213457,127.27741591235292,119.09407914379943,57.03675045907192,145.45707686564586,22.082200813173,121.85152943929036,122.95094668070475,15.609999656677246,37.54914639318553 49853,2015-03-16,AXP,80.87999725341797,81.6500015258789,80.75,71.42703247070312,5295100.0,0.0,-0.6894987422420087,72.86474306682341,68.58878781696565,45.84607574635738,-10.279779394731264,12.781386897408975,71.53276494344075,74.71005223592122,15.609999656677246,37.54914639318553 49854,2015-03-16,BA,152.38999938964844,154.19000244140625,152.27000427246094,135.2345733642578,2742900.0,0.0,1.9454115399826435,138.306126462656,131.40526574925806,61.57195115147759,53.21189020086178,25.821684628872525,133.0966598510742,124.24616508483886,15.609999656677246,37.54914639318553 49855,2015-03-16,CAT,79.56999969482422,80.0,79.05999755859375,62.73835372924805,3598500.0,0.0,-1.0391065586138382,67.79409585749093,61.39419645513115,40.26729395269389,-126.61262227702905,35.779222916448624,64.87591972351075,66.63669350941976,15.609999656677246,37.54914639318553 49856,2015-03-16,CRM,64.94999694824219,66.47000122070312,64.91000366210938,66.43000030517578,4538900.0,0.0,1.2230879732953355,69.65014319135811,60.14585519121026,57.298800998273755,72.39166398516828,25.92095332051722,63.03166592915853,60.679999669392906,15.609999656677246,37.54914639318553 49857,2015-03-16,CSCO,28.100000381469727,28.3799991607666,28.040000915527344,21.512779235839844,25358900.0,0.0,0.01535204892624975,23.120467895290425,21.268818718173932,51.02004075938928,-27.345782968588214,12.648815908947029,21.77908445994059,21.398211415608724,15.609999656677246,37.54914639318553 49858,2015-03-16,CVX,101.44000244140625,103.2699966430664,101.0,71.62960052490234,6780200.0,0.0,-0.9944307453109928,77.62341007406232,69.62256542032245,43.851692131148674,-124.41118881802633,18.952287654947988,74.2849505106608,74.43368453979492,15.609999656677246,37.54914639318553 49859,2015-03-16,DIS,106.83999633789062,107.7300033569336,106.05000305175781,100.07028198242188,6407300.0,0.0,1.5926195707675816,100.15905243293528,95.48640960319753,63.30398666034192,117.21807206015876,37.29893942030229,96.44505996704102,91.972482808431,15.609999656677246,37.54914639318553 49860,2015-03-16,GS,190.0399932861328,192.49000549316406,189.89999389648438,163.15570068359375,2127700.0,0.0,0.8397548420250871,165.21904598798045,156.76534579668754,54.60133978893512,78.36260284143061,18.80499718391084,159.0830042521159,158.20457407633464,15.609999656677246,37.54914639318553 49861,2015-03-16,HD,115.33000183105469,116.61000061035156,115.31999969482422,95.6259994506836,4820300.0,0.0,1.5010826514695452,96.62051657766483,90.48380547433712,61.68685446043268,90.67233551929866,27.464755774081322,92.07899220784505,88.42190348307291,15.609999656677246,37.54914639318553 49862,2015-03-16,HON,96.76700592041016,98.0540542602539,96.6621322631836,82.2770767211914,2345890.0,0.0,0.07970267335295489,84.53582420277752,80.659886551617,53.431520931100984,-21.277182639737276,8.864169622577764,82.15356877644857,80.84808603922527,15.609999656677246,37.54914639318553 49863,2015-03-16,IBM,148.23135375976562,150.181640625,147.9923553466797,102.9558334350586,3922082.0,0.0,-0.2967578583491104,108.73809314436468,101.61605724626031,47.583164057444634,-92.84887605095011,42.01405498105412,104.45796203613281,103.4156541188558,15.609999656677246,37.54914639318553 49864,2015-03-16,INTC,30.93000030517578,31.110000610351562,30.649999618530273,24.22178840637207,33074600.0,0.0,-0.6701525871987357,28.13395374476083,24.124775236257236,38.16634758977709,-226.30439227081428,44.76868179592331,26.228889401753744,27.228352483113607,15.609999656677246,37.54914639318553 49865,2015-03-16,JNJ,99.73999786376953,101.06999969482422,99.73999786376953,80.30531311035156,7726500.0,0.0,-0.27007206564913133,82.23779415889865,77.8894443054568,49.00769225764351,-4.4875963301996995,13.853709816604336,79.8576260884603,80.93879381815593,15.609999656677246,37.54914639318553 49866,2015-03-16,JPM,61.5,61.91999816894531,61.25,48.34894943237305,15182900.0,0.0,0.5306818018735484,49.080053235338404,46.08179406995945,55.722542336164295,83.19831305382822,19.394785258775876,46.75869115193685,46.403514798482256,15.609999656677246,37.54914639318553 49867,2015-03-16,KO,40.0,40.349998474121094,39.9900016784668,30.704612731933594,15238800.0,0.0,-0.33171862910534244,32.98218051799842,30.19911563983849,43.56834542975577,-167.21986300183553,35.49578240435922,31.59906139373779,31.900354862213135,15.609999656677246,37.54914639318553 49868,2015-03-16,MCD,96.93000030517578,97.47000122070312,96.73999786376953,78.29791259765625,4772200.0,0.0,0.7150973320060672,81.85143977122826,73.92862004322487,55.278735555317255,45.35915191975072,11.609648362614836,76.97548980712891,75.43226890563965,15.609999656677246,37.54914639318553 49869,2015-03-16,MMM,163.5800018310547,166.27000427246094,163.5800018310547,125.47099304199219,2111200.0,0.0,-0.1638396097860948,129.69780402907472,122.15379661789794,53.46773231680174,-32.99965714409001,9.27307110956132,125.4098119099935,123.9887767791748,15.609999656677246,37.54914639318553 49870,2015-03-16,MRK,53.988548278808594,54.69465637207031,53.988548278808594,41.909568786621094,12073798.0,0.0,-0.5411907748469602,43.398781794058806,40.82991426612186,45.69069339747961,-99.41955469216438,28.745493225462305,42.451188786824545,43.22314567565918,15.609999656677246,37.54914639318553 49871,2015-03-16,MSFT,41.470001220703125,41.63999938964844,41.279998779296875,36.28352737426758,35273500.0,0.0,-0.5101783677928751,39.32557656760889,35.85358335975927,41.455335173686244,-102.9259528817292,42.37385097621034,37.30801658630371,38.65804640452067,15.609999656677246,37.54914639318553 49872,2015-03-16,NKE,48.099998474121094,48.400001525878906,47.96500015258789,43.99375534057617,8497000.0,0.0,0.3171919147424589,45.51035190522424,42.15496753752478,53.20985539976635,50.560217126732134,7.677888810674714,43.204264577229814,43.222754096984865,15.609999656677246,37.54914639318553 49873,2015-03-16,PG,82.08000183105469,83.94999694824219,81.98999786376953,65.11212158203125,15618300.0,0.0,-0.9143437289984178,68.03050870042489,63.20597659010247,43.88866288260464,-91.79607228011018,27.924537840666552,66.01006291707357,68.02843755086263,15.609999656677246,37.54914639318553 49874,2015-03-16,TRV,107.5,109.08000183105469,107.5,89.42979431152344,2020800.0,0.0,0.26158370554962573,89.18681587561854,86.30858436241859,56.991155854293844,142.921285929574,21.433552652765737,87.57774327596029,86.9362242380778,15.609999656677246,37.54914639318553 49875,2015-03-16,UNH,116.0,118.69000244140625,115.81999969482422,104.09165954589844,4692200.0,0.0,1.6473257803637722,103.4734041465486,95.6102170692717,64.07254789220772,144.1666891998507,39.52773106048626,97.99081166585286,94.71876182556153,15.609999656677246,37.54914639318553 49876,2015-03-16,V,66.72250366210938,67.51249694824219,66.65750122070312,63.438018798828125,9849600.0,0.0,0.1886986020160677,65.58122885198804,62.262806868837146,53.86226836318214,-9.46768133333835,2.5976934357099544,63.46375732421875,62.25200087229411,15.609999656677246,37.54914639318553 49877,2015-03-16,VZ,48.959999084472656,49.400001525878906,48.630001068115234,32.16166687011719,16111200.0,0.0,0.05977681864368378,32.639514183347075,31.172709632570893,54.83603460899082,38.461006111176445,9.344397590809917,31.868141810099285,31.222748120625813,15.609999656677246,37.54914639318553 49878,2015-03-16,WBA,85.01000213623047,86.88999938964844,85.0,65.77302551269531,9500400.0,0.0,1.5896992270296408,65.97304055323754,57.7813444412693,68.75576076135627,145.5674300732435,47.61767389194182,60.547817611694335,58.71054503122966,15.609999656677246,37.54914639318553 49879,2015-03-16,WMT,82.44999694824219,83.37000274658203,82.44000244140625,69.67736053466797,6519100.0,0.0,-0.7419786485801723,71.55601750045187,67.42472819656962,48.68281929883283,-55.879301985237184,24.1666025508405,70.28717244466146,71.36129862467448,15.609999656677246,37.54914639318553 49880,2015-03-17,AAPL,31.475000381469727,31.829999923706055,31.412500381469727,28.579492568969727,204092400.0,1.0,0.21543170134431833,29.96913392064753,27.473978643439388,57.579547227865945,16.27777363801912,4.294227848412039,28.327257474263508,26.65303455988566,15.65999984741211,20.975851019519496 49881,2015-03-17,AMGN,162.25,163.75999450683594,161.74000549316406,127.99000549316406,2620800.0,1.0,0.6252557793646645,128.02042536263394,119.04412007803988,57.07076911628968,175.8912706411149,23.955672732867143,122.14908014933268,122.9568463643392,15.65999984741211,20.975851019519496 49882,2015-03-17,AXP,81.19999694824219,81.20999908447266,80.55000305175781,71.04138946533203,4258200.0,1.0,-0.6247414329280616,72.8470474862851,68.78001092435943,45.16324228117661,-23.19503326300413,14.398050170409842,71.50150604248047,74.57691599527995,15.65999984741211,20.975851019519496 49883,2015-03-17,BA,152.8800048828125,155.0,152.72999572753906,135.97377014160156,2927200.0,1.0,1.9294741276157197,138.25145562446173,131.86387030327265,62.327281173311654,66.78043626650918,28.963344643229078,133.36504160563152,124.68938967386882,15.65999984741211,20.975851019519496 49884,2015-03-17,CAT,79.3499984741211,79.3499984741211,78.25,61.545875549316406,6979900.0,1.0,-1.1149701794708378,67.59090612728819,61.05371171633975,38.142573070321916,-158.0928100341451,40.28659094063175,64.81341870625813,66.49848588307698,15.65999984741211,20.975851019519496 49885,2015-03-17,CRM,65.95999908447266,67.55999755859375,65.87999725341797,67.55000305175781,5594700.0,1.0,1.3376599448288573,69.86920270002757,60.47479601823416,58.73743872425278,92.21175207067208,32.092637814460474,63.373999404907224,60.85583305358887,15.65999984741211,20.975851019519496 49886,2015-03-17,CSCO,28.190000534057617,28.280000686645508,27.950000762939453,21.398746490478516,21895700.0,1.0,-0.019511065088455126,23.140892565438985,21.16021465044236,50.249872122095944,-41.82825951602938,14.819486573117418,21.812531852722167,21.41750831604004,15.65999984741211,20.975851019519496 49887,2015-03-17,CVX,102.30000305175781,103.55000305175781,102.0999984741211,71.65739440917969,7097500.0,1.0,-0.9709931867254227,76.79877276280058,69.80612759730684,43.91889800441522,-106.12836624914542,16.597325581315765,74.2419314066569,74.41263351440429,15.65999984741211,20.975851019519496 49888,2015-03-17,DIS,107.0,107.20999908447266,106.1500015258789,99.68814849853516,4489400.0,1.0,1.600531206776438,100.40225076789909,95.50790090446418,62.40719030072671,118.72033542490131,37.29893942030229,96.91199849446615,92.21449559529623,15.65999984741211,20.975851019519496 49889,2015-03-17,GS,190.97000122070312,191.24000549316406,188.8000030517578,162.02491760253906,1883200.0,1.0,0.9060036282880901,165.29292337634683,156.78878896496178,53.40195730991169,54.60314368386189,12.788684166798914,159.52594146728515,158.2912821451823,15.65999984741211,20.975851019519496 49890,2015-03-17,HD,115.44999694824219,116.08000183105469,115.13999938964844,94.8708724975586,3715900.0,1.0,1.4613100322423662,96.67872247375101,90.76651983581931,60.08829527512261,74.12893188600445,25.648922820344012,92.39869333902995,88.65647506713867,15.65999984741211,20.975851019519496 49891,2015-03-17,HON,97.27229309082031,97.72991180419922,97.09114837646484,81.82079315185547,1940381.0,1.0,0.06220872520935927,84.51142898746701,80.58230727962282,52.32963899162913,-38.748895664512965,8.86416962257777,82.23188959757486,80.91525802612304,15.65999984741211,20.975851019519496 49892,2015-03-17,IBM,149.33078002929688,150.3728485107422,148.53729248046875,102.87715148925781,3464038.0,1.0,-0.3489802720987143,108.74738063852372,101.34459629018723,47.46662822989248,-93.18321907270948,40.012362176174534,104.53175048828125,103.48216247558594,15.65999984741211,20.975851019519496 49893,2015-03-17,INTC,30.579999923706055,30.729999542236328,30.40999984741211,24.03322982788086,29215600.0,1.0,-0.7262540366424801,28.09849184358895,23.834188858620525,37.483694992508404,-208.40585023222366,47.005383457696595,26.15502840677897,27.157749303181966,15.65999984741211,20.975851019519496 49894,2015-03-17,JNJ,100.11000061035156,100.5199966430664,99.41000366210938,79.3755874633789,7301500.0,1.0,-0.2827319382116684,82.2351153089813,77.90389759995423,47.040213490097116,-46.70730410567823,16.63521104004849,79.85129216512044,80.89301528930665,15.65999984741211,20.975851019519496 49895,2015-03-17,JPM,61.34000015258789,61.65999984741211,60.91999816894531,48.161346435546875,11718300.0,1.0,0.527116006307935,49.13254698365099,46.14733926207655,55.02412950107096,67.16223355847913,13.167103462709731,46.91868184407552,46.43246472676595,15.65999984741211,20.975851019519496 49896,2015-03-17,KO,40.66999816894531,40.72999954223633,40.31999969482422,30.87227439880371,21661800.0,1.0,-0.3307663283359581,32.98229818001871,30.12614775046225,44.71184228230675,-122.89971472959705,25.311338999716444,31.580320676167805,31.89148842493693,15.65999984741211,20.975851019519496 49897,2015-03-17,MCD,96.9000015258789,97.1500015258789,95.98999786376953,77.508056640625,4530700.0,1.0,0.6188274261261171,81.7850814051833,74.20717247054911,53.22011316497147,19.636709327050532,3.8515393433041343,77.09522654215495,75.50358950297037,15.65999984741211,20.975851019519496 49898,2015-03-17,MMM,165.52000427246094,165.52999877929688,163.3800048828125,123.97628021240234,2557900.0,1.0,-0.2147357770128906,129.69510206606097,121.95343461606795,51.01170790282892,-71.75935188836162,10.553637811989693,125.43060531616212,124.04693794250488,15.65999984741211,20.975851019519496 49899,2015-03-17,MRK,54.28435134887695,54.28435134887695,53.66412353515625,41.43265914916992,10479371.0,1.0,-0.5254489349865352,43.32425825145663,40.768842868538485,43.630346609132516,-125.11637030940956,32.97140490500411,42.355285517374675,43.21461747487386,15.65999984741211,20.975851019519496 49900,2015-03-17,MSFT,41.369998931884766,41.83000183105469,41.150001525878906,36.40573501586914,31673400.0,1.0,-0.5123918620173029,39.30649131295004,35.708537068397625,42.06704157396424,-102.56447491725693,36.85262487555461,37.328728103637694,38.603964742024736,15.65999984741211,20.975851019519496 49901,2015-03-17,NKE,48.06999969482422,48.38999938964844,47.755001068115234,44.039371490478516,6408200.0,1.0,0.29809684409796233,45.318732812715005,42.572195837187344,53.38312998647822,43.37991263371787,2.2884877324963626,43.278558095296226,43.24034201304118,15.65999984741211,20.975851019519496 49902,2015-03-17,PG,83.36000061035156,83.37000274658203,82.43000030517578,64.55889129638672,7509300.0,1.0,-0.8702326483608118,67.92394250309852,63.10682913386438,42.27384404466872,-96.59008092795638,27.924537840666535,65.95110168457032,67.93480758666992,15.65999984741211,20.975851019519496 49903,2015-03-17,TRV,108.1500015258789,109.06999969482422,107.68000030517578,89.28203582763672,1663000.0,1.0,0.3623614438446765,89.3851454798955,86.21715020491897,56.58670433847416,150.30928609585968,21.433552652765727,87.70648930867513,87.0029115041097,15.65999984741211,20.975851019519496 49904,2015-03-17,UNH,118.08000183105469,118.12999725341797,116.91999816894531,103.28364562988281,3303500.0,1.0,1.7596039671124828,103.81757522803373,95.9867452980893,62.50732775971584,134.30775208190568,39.52773106048626,98.30311457316081,94.99381205240886,15.65999984741211,20.975851019519496 49905,2015-03-17,V,67.01499938964844,67.08999633789062,66.03500366210938,62.37214660644531,14290800.0,1.0,0.08681858907478812,65.6453717733458,62.04845337619033,50.90074683484798,-81.7523681901038,10.292837696670984,63.53939997355143,62.27514991760254,15.65999984741211,20.975851019519496 49906,2015-03-17,VZ,49.0099983215332,49.29999923706055,48.869998931884766,31.952777862548828,15679200.0,1.0,0.06843681141841884,32.62657841468683,31.17063113426336,53.13678008847028,29.997512943464503,9.344397590809908,31.91100654602051,31.25596268971761,15.65999984741211,20.975851019519496 49907,2015-03-17,WBA,86.51000213623047,86.62999725341797,85.83000183105469,65.38642883300781,5437900.0,1.0,1.6573162888930852,66.35696492272902,58.023541974243635,67.35679033933191,136.22010067793744,47.61767389194183,60.84310455322266,58.89467118581136,15.65999984741211,20.975851019519496 49908,2015-03-17,WMT,82.9800033569336,83.01000213623047,82.23999786376953,69.1168212890625,4802000.0,1.0,-0.6814017095544642,71.21675953714951,67.52750620992079,47.172886987838815,-69.04106761678142,25.92779518330131,70.21527557373047,71.34586219787597,15.65999984741211,20.975851019519496 49909,2015-03-18,AAPL,31.75,32.290000915527344,31.592500686645508,28.90118980407715,261083600.0,2.0,0.24674083802178615,29.964335498181466,27.473153248461603,58.92463198032807,40.095763358155665,13.988643082335297,28.40439338684082,26.7140105565389,13.970000267028809,21.371856452093915 49910,2015-03-18,AMGN,162.97000122070312,167.60000610351562,161.8300018310547,130.7135009765625,3690100.0,2.0,1.1382051579754915,129.42383443540714,118.48523691469053,59.91689987590453,207.30325154750437,35.35001001990361,122.54444096883138,122.94307428995768,13.970000267028809,21.371856452093915 49911,2015-03-18,AXP,80.58000183105469,82.31999969482422,80.2699966430664,71.74252319335938,6449400.0,2.0,-0.5109551931052181,72.93289367617058,68.87645919858528,46.65749713915465,0.1663291760159067,3.0640986677005357,71.44687728881836,74.41570574442545,13.970000267028809,21.371856452093915 49912,2015-03-18,BA,154.0399932861328,155.99000549316406,152.11000061035156,137.04742431640625,4053600.0,2.0,1.9806468683084972,138.42099205683456,132.09562934209123,63.40797450496587,75.89228005715394,32.68805046693842,133.63772430419922,125.14161605834961,13.970000267028809,21.371856452093915 49913,2015-03-18,CAT,78.25,81.44000244140625,78.25,63.80530548095703,12154300.0,2.0,-0.9814618516413702,67.290728285451,61.08165979133123,43.94047116793057,-85.74199567920425,17.53368320550583,64.74568875630696,66.37277507781982,13.970000267028809,21.371856452093915 49914,2015-03-18,CRM,67.04000091552734,68.94000244140625,66.75,68.55000305175781,5576600.0,2.0,1.4919524017872732,70.26079909236243,60.63819993107508,59.9827079096503,111.53183114881209,38.97354577480839,63.70533281962077,61.00949974060059,13.970000267028809,21.371856452093915 49915,2015-03-18,CSCO,27.8799991607666,28.34000015258789,27.719999313354492,21.398746490478516,34910900.0,2.0,-0.04660312233542996,23.135891304173427,21.063353195033116,50.249872122095944,-51.91175242760123,20.234403299884917,21.83863093058268,21.42623561223348,13.970000267028809,21.371856452093915 49916,2015-03-18,CVX,102.61000061035156,106.87999725341797,102.37000274658203,74.10916900634766,11059700.0,2.0,-0.7459818189800274,76.31108831051678,70.0340471875301,49.4412196425954,-44.57158474230827,6.8474063715030935,74.20108210245768,74.39794108072917,13.970000267028809,21.371856452093915 49917,2015-03-18,DIS,106.9000015258789,108.41999816894531,105.7300033569336,100.6294937133789,5520600.0,2.0,1.6635831756965302,100.80340504972311,95.48980478914409,63.71704321098903,149.85107331062596,43.99254138447249,97.34289957682292,92.45309117635091,13.970000267028809,21.371856452093915 49918,2015-03-18,GS,189.6699981689453,193.0399932861328,189.1999969482422,163.51278686523438,2790100.0,2.0,1.0662735458511747,165.57534148747135,156.8669009441693,54.75476473562503,82.1031644374767,19.885312241089647,159.8842809041341,158.3098409016927,13.970000267028809,21.371856452093915 49919,2015-03-18,HD,115.41000366210938,116.41999816894531,113.30999755859375,95.28125762939453,4773600.0,2.0,1.4462333179260298,96.74451430173103,91.083504649685,60.661420692617334,60.411145731822295,8.803879412000382,92.65558344523112,88.8743403116862,13.970000267028809,21.371856452093915 49920,2015-03-18,HON,97.22462463378906,99.39830780029297,96.4714584350586,83.12564086914062,3103519.0,2.0,0.15188412533372286,84.48553006429368,80.58732989054029,55.07068058043312,9.9615145154138,9.22088153322148,82.31387812296549,80.96474850972494,13.970000267028809,21.371856452093915 49921,2015-03-18,IBM,149.9521942138672,153.6328887939453,148.94837951660156,104.74516296386719,6002785.0,2.0,-0.23690312510065326,108.62312434485837,101.31286045738771,50.44721597717614,-28.665806272102486,11.395888031576911,104.5851458231608,103.51742947896322,13.970000267028809,21.371856452093915 49922,2015-03-18,INTC,30.40999984741211,31.200000762939453,30.299999237060547,24.268922805786133,39834100.0,2.0,-0.7431300453863869,28.043802433228233,23.623325176024697,38.89690263126587,-163.66080910887098,35.516771698241136,26.087723795572916,27.080933570861816,13.970000267028809,21.371856452093915 49923,2015-03-18,JNJ,99.88999938964844,101.73999786376953,99.12999725341797,80.62316131591797,7972500.0,2.0,-0.1899070645101375,82.26004929567452,78.05337233518486,49.83580893805983,7.5262810865986625,3.4364292850167075,79.84367039998372,80.83199424743653,13.970000267028809,21.371856452093915 49924,2015-03-18,JPM,61.38999938964844,62.04999923706055,61.09000015258789,48.27078628540039,15697900.0,2.0,0.5270455162512988,49.13185761605996,46.334076755888276,55.361764363528316,74.9023661160627,18.535223277593484,47.04974899291992,46.44110221862793,13.970000267028809,21.371856452093915 49925,2015-03-18,KO,40.47999954223633,40.790000915527344,39.79999923706055,30.94085121154785,26247500.0,2.0,-0.3207802919206877,32.978478579068394,30.070021481966766,45.181848228451145,-125.33046982901524,32.70986993953044,31.562858009338377,31.87318344116211,13.970000267028809,21.371856452093915 49926,2015-03-18,MCD,96.01000213623047,97.23999786376953,95.33000183105469,78.17703247070312,5831000.0,2.0,0.5897157150739787,81.73927016240518,74.51369843500694,54.6982655471297,17.690274149998622,2.5223283309063858,77.19971008300782,75.55916023254395,13.970000267028809,21.371856452093915 49927,2015-03-18,MMM,163.16000366210938,166.9499969482422,162.0500030517578,125.66722869873047,3062400.0,2.0,-0.11727408260300365,129.65191470494702,121.92641781458423,53.51083603059045,-44.940124703798546,0.14356352249298573,125.4697509765625,124.07451362609864,13.970000267028809,21.371856452093915 49928,2015-03-18,MRK,53.8072509765625,55.314884185791016,53.635494232177734,42.29844284057617,15645068.0,2.0,-0.4380621969212015,43.256616931758444,40.786738628544285,48.03133941497221,-58.9783995526559,10.68207847761405,42.284844716389976,43.2041431427002,13.970000267028809,21.371856452093915 49929,2015-03-18,MSFT,41.43000030517578,42.83000183105469,41.33000183105469,37.104156494140625,44194800.0,2.0,-0.4525723237610322,39.25427986562324,35.67082389414238,45.437525344354945,-51.99771460897984,12.34211199202801,37.36347351074219,38.53580633799235,13.970000267028809,21.371856452093915 49930,2015-03-18,NKE,48.27000045776367,48.935001373291016,47.80500030517578,44.48186111450195,8855600.0,2.0,0.3150375212176968,45.27251182626459,42.80822166372565,55.05339394111664,62.226999781135284,14.201896388500371,43.345920181274415,43.24574584960938,13.970000267028809,21.371856452093915 49931,2015-03-18,PG,82.86000061035156,84.05000305175781,82.0199966430664,65.26018524169922,12607900.0,2.0,-0.7698118271712531,67.69041200484159,63.144774762736546,44.93087744313056,-70.2284190353526,17.62930220057427,65.89395853678386,67.83610204060872,13.970000267028809,21.371856452093915 49932,2015-03-18,TRV,108.77999877929688,109.79000091552734,107.70999908447266,89.9141845703125,2426400.0,2.0,0.48761670609734153,89.72686873179819,86.04717301624868,57.90873370642077,192.9989153684927,27.62402742200974,87.81655654907226,87.05917040506999,13.970000267028809,21.371856452093915 49933,2015-03-18,UNH,117.43000030517578,120.5199966430664,116.7300033569336,105.35638427734375,5533500.0,2.0,1.9928654133129413,104.56353269919892,96.16788514748076,64.78987591187368,160.93895756618411,48.19241798438979,98.66933644612631,95.2581829071045,13.970000267028809,21.371856452093915 49934,2015-03-18,V,66.02249908447266,66.99500274658203,64.75250244140625,63.11969757080078,50658000.0,2.0,0.06564237564688113,65.6500658411288,62.00956932122472,52.78429055403533,-113.5844574201642,23.58798119133309,63.60504544576009,62.29082908630371,13.970000267028809,21.371856452093915 49935,2015-03-18,VZ,48.75,49.689998626708984,48.47999954223633,32.33791732788086,17978300.0,2.0,0.10516517551150883,32.672166034748024,31.164209201763207,55.752019995552736,48.188121999826016,9.344397590809903,31.948214213053387,31.289037386576336,13.970000267028809,21.371856452093915 49936,2015-03-18,WBA,86.13999938964844,87.48999786376953,85.4800033569336,66.08379364013672,6295500.0,2.0,1.7470360651223729,66.76883577665583,58.323447853715265,68.55086983932003,135.44052644175443,51.50875941391197,61.16415316263835,59.06035334269206,13.970000267028809,21.371856452093915 49937,2015-03-18,WMT,81.9800033569336,82.95999908447266,81.16000366210938,69.04156494140625,10252300.0,2.0,-0.6321792385119807,70.70327373568935,67.76954654629307,46.970553482804384,-83.1966628643743,34.683914651154836,70.1275650024414,71.30547205607097,13.970000267028809,21.371856452093915 49938,2015-03-19,AAPL,32.1875,32.3125,31.850000381469727,28.6829776763916,183238000.0,3.0,0.2510516917511936,29.950885814550123,27.465231472132007,57.64209782225336,38.91869183351917,14.441765007696668,28.4674586613973,26.77459888458252,14.069999694824219,17.86979320238604 49939,2015-03-19,AMGN,167.6699981689453,169.22000122070312,166.97000122070312,132.73069763183594,3756600.0,3.0,1.6880335478151949,131.14272770009634,117.79139705576304,61.85460927461744,244.46682027791485,39.44203597718192,123.02734018961588,122.94093170166016,14.069999694824219,17.86979320238604 49940,2015-03-19,AXP,81.83999633789062,81.95999908447266,80.94000244140625,71.46206665039062,4677000.0,3.0,-0.43835618022608,72.79882574183664,69.28571786778251,46.1372702723089,4.0171464971034405,3.0640986677005393,71.38640467325847,74.25375378926596,14.069999694824219,17.86979320238604 49941,2015-03-19,BA,154.91000366210938,155.3300018310547,153.66000366210938,135.6217803955078,2539000.0,3.0,1.8844414165481567,138.44098857101363,132.1073161775215,61.00413915884695,67.04075062977212,32.68805046693843,133.86638488769532,125.56191864013672,14.069999694824219,17.86979320238604 49942,2015-03-19,CAT,80.5,80.5,79.55999755859375,62.8325080871582,5236200.0,3.0,-0.9432786307487717,67.1702004095236,60.950356994040845,42.179598524282596,-86.57265917783803,17.533683205505827,64.69704869588216,66.23059196472168,14.069999694824219,17.86979320238604 49943,2015-03-19,CRM,68.30000305175781,68.94999694824219,68.0999984741211,68.87999725341797,3883100.0,3.0,1.6221588225932635,70.62860969544501,60.87738891600519,60.39077630075262,118.01310239478492,39.02138134027856,64.03499933878581,61.15983301798503,14.069999694824219,17.86979320238604 49944,2015-03-19,CSCO,28.100000381469727,28.540000915527344,28.030000686645508,21.482362747192383,27980400.0,3.0,-0.06062776069893161,23.127640809196954,20.991785918097968,50.83228730520834,-41.31178361776109,13.526109734207271,21.878413009643555,21.434846496582033,14.069999694824219,17.86979320238604 49945,2015-03-19,CVX,105.0999984741211,105.4000015258789,104.6500015258789,72.7547836303711,7841900.0,3.0,-0.6692317822889748,76.03219333229289,70.06290020408407,46.80729311167305,-46.605362392389466,6.847406371503102,74.1421401977539,74.31596806844075,14.069999694824219,17.86979320238604 49946,2015-03-19,DIS,107.83999633789062,108.4800033569336,107.13999938964844,100.07028198242188,4885600.0,3.0,1.6494151708060514,101.02175130169947,95.59580012041967,62.38130060384466,155.37831276485585,44.30771329302275,97.53209813435872,92.67801704406739,14.069999694824219,17.86979320238604 49947,2015-03-19,GS,191.75999450683594,191.75999450683594,189.08999633789062,161.5147705078125,2097100.0,3.0,1.020303959351537,165.61585741089726,156.94981794310667,52.632122919903914,52.16509231668325,19.2513959565133,160.21726633707684,158.27150853474936,14.069999694824219,17.86979320238604 49948,2015-03-19,HD,116.20999908447266,116.43000030517578,115.06999969482422,94.52610778808594,3545600.0,3.0,1.3576999126116647,96.47913528066319,91.74189133066493,59.047378849033585,66.58618016506689,8.875255809400748,92.85545450846354,89.06247088114421,14.069999694824219,17.86979320238604 49949,2015-03-19,HON,98.4544677734375,98.75955200195312,97.6917724609375,82.46920013427734,2347568.0,3.0,0.16804611381434142,84.3964272655461,80.58353794441484,53.470602372424196,3.4753440223366585,9.220881533221485,82.38779118855794,80.99626210530599,14.069999694824219,17.86979320238604 49950,2015-03-19,IBM,152.67686462402344,153.8432159423828,151.8260040283203,104.74516296386719,4057016.0,3.0,-0.1463936438332354,108.30272385058032,101.36584228101148,50.44721597717614,7.317231865988409,9.847513447333919,104.67130126953126,103.54369328816732,14.069999694824219,17.86979320238604 49951,2015-03-19,INTC,30.780000686645508,31.100000381469727,30.690000534057617,24.151081085205078,27414200.0,3.0,-0.7572837502276926,27.971788988739714,23.422715558379426,38.44737636602933,-139.64237034128973,35.51677169824113,26.01282456715902,27.010604476928712,14.069999694824219,17.86979320238604 49952,2015-03-19,JNJ,101.04000091552734,101.95999908447266,100.91000366210938,80.8059310913086,6863100.0,3.0,-0.10043691568705526,82.31967944702737,78.12803554931051,50.23393696829789,60.86308476675789,1.2282495667565925,79.87107442220052,80.79059041341146,14.069999694824219,17.86979320238604 49953,2015-03-19,JPM,61.56999969482422,61.650001525878906,60.7599983215332,47.84083557128906,11523800.0,3.0,0.48668600962538733,49.03577601429071,46.584155015982724,53.7227147526504,50.46913232497574,12.257948607027988,47.175344212849936,46.43674869537354,14.069999694824219,17.86979320238604 49954,2015-03-19,KO,40.47999954223633,40.52000045776367,39.959999084472656,30.49884033203125,16057600.0,3.0,-0.34456098549499714,32.97379680607011,29.941835823324418,42.75820009904542,-129.9477552397676,32.70986993953044,31.529402097066242,31.853054332733155,14.069999694824219,17.86979320238604 49955,2015-03-19,MCD,96.86000061035156,97.01000213623047,95.9800033569336,77.35494232177734,3615400.0,3.0,0.4946071464997459,81.60760809605785,74.85502847010426,52.585934835130345,9.861974486718035,2.5223283309063858,77.2733278910319,75.60702184041341,14.069999694824219,17.86979320238604 49956,2015-03-19,MMM,166.16000366210938,166.2100067138672,164.85000610351562,125.05575561523438,1953500.0,3.0,-0.08835722802967894,129.60773136567707,121.8626482729948,52.50876557806244,-25.293297202061513,0.14356352249298243,125.516775004069,124.08964780171712,14.069999694824219,17.86979320238604 49957,2015-03-19,MRK,54.799617767333984,55.667938232421875,54.417938232421875,42.709312438964844,15149783.0,3.0,-0.3318287196832088,43.29584817518868,40.77523947129569,49.949698298254354,-5.397705842688039,4.280530927579255,42.27589340209961,43.19323838551839,14.069999694824219,17.86979320238604 49958,2015-03-19,MSFT,42.2599983215332,42.59000015258789,42.220001220703125,36.92082595825195,33879100.0,3.0,-0.41517230293300855,39.19986164872861,35.61960360700869,44.730859253561,-41.04301971704793,12.34211199202801,37.3851729075114,38.46256949106852,14.069999694824219,17.86979320238604 49959,2015-03-19,NKE,48.904998779296875,49.310001373291016,48.60499954223633,44.85136413574219,13536000.0,3.0,0.35419598480112313,45.23804141635411,43.06580723171719,56.40278824531918,91.03653477058353,21.262902485155717,43.43787981669108,43.27428944905599,14.069999694824219,17.86979320238604 49960,2015-03-19,PG,83.45999908447266,83.75,83.12000274658203,64.97188568115234,9257500.0,3.0,-0.705360016799446,67.57874162022443,63.1138471859279,44.06826157763147,-54.97424233372983,17.62930220057427,65.83136189778646,67.73194643656413,14.069999694824219,17.86979320238604 49961,2015-03-19,TRV,109.63999938964844,109.76000213623047,108.7300033569336,89.57758331298828,1448500.0,3.0,0.5533429029349861,89.94201203783618,85.9692970136775,56.95339434519396,197.25590402718603,27.624027422009732,87.896617380778,87.11254196166992,14.069999694824219,17.86979320238604 49962,2015-03-19,UNH,120.0,121.0999984741211,119.81999969482422,106.05899810791016,4032500.0,3.0,2.2089583572096103,105.32379742051901,96.3822244605845,65.5258500027428,187.45306666231332,50.049090391143345,99.05576833089192,95.5306167602539,14.069999694824219,17.86979320238604 49963,2015-03-19,V,66.83000183105469,67.19000244140625,65.75,63.018287658691406,15407500.0,3.0,0.04021358438100009,65.65738700356138,61.958388295510886,52.50164860653925,-83.827667523095,20.680984123674843,63.627295939127606,62.31458625793457,14.069999694824219,17.86979320238604 49964,2015-03-19,VZ,49.22999954223633,49.5,49.0,32.181251525878906,13625000.0,3.0,0.1202449389516822,32.69403822773167,31.16779439098171,54.47281925422725,56.5671547031488,9.344397590809903,31.980852317810058,31.319823424021404,14.069999694824219,17.86979320238604 49965,2015-03-19,WBA,86.9800033569336,87.9800033569336,86.7699966430664,66.22022247314453,5781800.0,3.0,1.8083033059394324,66.9960308234796,58.873975356329964,68.7819779384919,141.21110254192521,53.60768908900228,61.4927682240804,59.2427765528361,14.069999694824219,17.86979320238604 49966,2015-03-19,WMT,82.33000183105469,82.44000244140625,81.37000274658203,68.19659423828125,7212900.0,3.0,-0.6538153729757141,70.70751747570499,67.63970389880673,44.74156271991939,-97.28821383487109,34.68391465115483,69.99893747965494,71.26180915832519,14.069999694824219,17.86979320238604 49967,2015-03-20,AAPL,32.0625,32.099998474121094,31.290000915527344,28.32303810119629,274780400.0,4.0,0.22285502480849573,29.90487050778956,27.430259802269035,55.577914426605545,-5.244994552052804,0.3728105036452865,28.51215171813965,26.824856122334797,13.020000457763672,48.99478809574127 49968,2015-03-20,AMGN,170.39999389648438,172.36000061035156,168.50999450683594,133.5076904296875,9040600.0,4.0,2.1615562582268666,132.7435692368929,117.16694559465006,62.5755096435401,245.97230935137938,46.4630965561294,123.48643137613932,123.02512919108072,13.020000457763672,48.99478809574127 49969,2015-03-20,AXP,81.79000091552734,83.05999755859375,81.5,72.47870635986328,9338100.0,4.0,-0.2953816357021566,72.95918980001352,69.37688426614858,48.298969599271814,50.607756265357956,7.332395648137129,71.32710164388021,74.098259862264,13.020000457763672,48.99478809574127 49970,2015-03-20,BA,155.0399932861328,155.49000549316406,154.47999572753906,135.96498107910156,4464300.0,4.0,1.8149694913069538,137.66940479383402,132.54360637559955,61.368858431287904,76.12264518176904,33.33360973923098,134.06625264485677,125.95893274943033,13.020000457763672,48.99478809574127 49971,2015-03-20,CAT,80.62000274658203,81.25,80.19000244140625,63.69547653198242,8216600.0,4.0,-0.8337726001973778,66.8698314252068,60.99575580929027,44.23054994151137,-52.70117194116648,10.204404431722683,64.63480898539225,66.09488035837809,13.020000457763672,48.99478809574127 49972,2015-03-20,CRM,69.19000244140625,69.88999938964844,67.29000091552734,67.69000244140625,8649500.0,4.0,1.610757898647222,70.80273020557657,61.098268482167576,58.17766350218167,102.60538809333674,43.47587106510332,64.31599947611491,61.2903330485026,13.020000457763672,48.99478809574127 49973,2015-03-20,CSCO,28.450000762939453,28.6200008392334,28.31999969482422,21.61919593811035,37628700.0,4.0,-0.06000934235552435,23.078528797108444,20.951957881968706,51.78776324955747,-31.990297342684805,10.880890755890722,21.908313051859537,21.440075651804605,13.020000457763672,48.99478809574127 49974,2015-03-20,CVX,105.29000091552734,107.26000213623047,105.11000061035156,74.33838653564453,14064900.0,4.0,-0.4751461168563367,75.83073603969267,70.15531361240694,50.027423891684634,-7.8056628835295125,17.44261715190254,74.1139752705892,74.27070541381836,13.020000457763672,48.99478809574127 49975,2015-03-20,DIS,107.83000183105469,108.94000244140625,107.5,101.05821228027344,8710100.0,4.0,1.6983273825204321,101.43167228932124,95.54749946360845,63.7693858833537,171.67606112947414,46.76270202212098,97.7119768778483,92.89905942281088,13.020000457763672,48.99478809574127 49976,2015-03-20,GS,190.47000122070312,193.9199981689453,189.89999389648438,164.20144653320312,3473800.0,4.0,1.1869822402236991,165.88348831509222,156.87087417270072,55.0557640678828,107.56154893431163,27.318420444324953,160.58358662923177,158.26156717936198,13.020000457763672,48.99478809574127 49977,2015-03-20,HD,115.55000305175781,117.98999786376953,115.33000183105469,96.4386215209961,8446000.0,4.0,1.4254289679096388,96.63958623153623,92.05953562515323,61.71615670687743,101.05695647201453,19.393498370978833,93.10328801472981,89.26110827128092,13.020000457763672,48.99478809574127 49978,2015-03-20,HON,98.87395477294922,101.2001724243164,98.76908111572266,84.37442779541016,10450198.0,4.0,0.3307775579415022,84.49926454452682,80.52576139541458,57.20395501520385,135.33215963948797,28.950699478913382,82.4829953511556,81.05886599222819,13.020000457763672,48.99478809574127 49979,2015-03-20,IBM,153.87188720703125,155.8317413330078,153.29827880859375,106.75732421875,9420694.0,4.0,0.0867009346869736,108.20980686682847,101.40829234581801,53.489155771971845,73.08691248036617,3.6828646871247055,104.80391642252604,103.57170829772949,13.020000457763672,48.99478809574127 49980,2015-03-20,INTC,30.989999771118164,31.6200008392334,30.93000030517578,24.598907470703125,64777100.0,4.0,-0.7240187788217192,27.808995880859513,23.341955504638534,41.1223787178006,-101.92570342976096,23.33136613657754,25.94394874572754,26.936818345387778,13.020000457763672,48.99478809574127 49981,2015-03-20,JNJ,101.87000274658203,102.9000015258789,101.76000213623047,81.37010955810547,12433800.0,4.0,0.015811049154564216,82.44756613941084,78.17019966869464,51.46400260318468,115.69120259591082,7.76514321538595,79.88835093180339,80.74293937683106,13.020000457763672,48.99478809574127 49982,2015-03-20,JPM,61.31999969482422,62.099998474121094,61.150001525878906,48.27078628540039,18368300.0,4.0,0.483817096903131,49.01964638074059,46.75271804491859,55.09793343219161,72.41761274919462,18.545690304553904,47.305108642578126,46.43943157196045,13.020000457763672,48.99478809574127 49983,2015-03-20,KO,40.06999969482422,40.65999984741211,40.0099983215332,30.978967666625977,31608500.0,4.0,-0.32096520607136014,32.94580354214356,29.895555787080077,46.01241483726023,-97.52547400675472,28.785169772872976,31.509179051717123,31.83588873545329,13.020000457763672,48.99478809574127 49984,2015-03-20,MCD,96.31999969482422,97.72000122070312,96.12000274658203,78.21732330322266,10014000.0,4.0,0.4832492619885187,81.45276291052349,75.30577972253315,54.493016916890866,29.528947277649966,4.669908353482379,77.3679677327474,75.6603343963623,13.020000457763672,48.99478809574127 49985,2015-03-20,MMM,166.08999633789062,167.1300048828125,165.38999938964844,125.6823501586914,4371800.0,4.0,-0.014709902854221468,129.50632001073308,121.84100893824156,53.433177725550806,4.894639546546763,6.81858982220364,125.54117024739584,124.09284362792968,13.020000457763672,48.99478809574127 49986,2015-03-20,MRK,55.57251739501953,56.16412353515625,55.114505767822266,42.980777740478516,27367472.0,4.0,-0.22316048731408245,43.37807728636886,40.74425051819657,51.18140467136471,45.74114089980547,4.056115203834091,42.27307980855306,43.19437885284424,13.020000457763672,48.99478809574127 49987,2015-03-20,MSFT,42.560001373291016,42.97999954223633,42.4900016784668,37.43593215942383,71904500.0,4.0,-0.3400478910462539,39.10859481297341,35.625313268081285,47.12123467788396,-6.857945804276679,4.038187986151489,37.40641632080078,38.393294715881346,13.020000457763672,48.99478809574127 49988,2015-03-20,NKE,51.314998626708984,51.89500045776367,50.625,46.52097702026367,29779800.0,4.0,0.5140277634701818,45.748916178253786,42.8890618033136,61.768034341065295,209.81755741956277,50.9863322972736,43.57336349487305,43.322396723429364,13.020000457763672,48.99478809574127 49989,2015-03-20,PG,83.98999786376953,84.79000091552734,83.7699966430664,66.03160858154297,22580300.0,4.0,-0.5622889936359741,67.56660646389318,63.115848980442756,47.873670094783996,2.032230528736519,3.124954257259745,65.78045221964518,67.63836059570312,13.020000457763672,48.99478809574127 49990,2015-03-20,TRV,109.58000183105469,110.23999786376953,109.18000030517578,90.08660125732422,4366100.0,4.0,0.6391373045304931,90.26032991813102,85.85303525520882,58.036390843470855,216.34339463724788,31.72226809577315,87.97513173421224,87.16677360534668,13.020000457763672,48.99478809574127 49991,2015-03-20,UNH,121.3499984741211,121.52999877929688,119.0,104.63618469238281,7195700.0,4.0,2.23958784583634,105.79557810466642,96.51605214435702,62.777006066962734,161.67761281503584,42.33976752686408,99.36851298014322,95.77131322224935,13.020000457763672,48.99478809574127 49992,2015-03-20,V,67.25,67.69999694824219,66.77999877929688,63.58423614501953,15372000.0,4.0,0.06497935555348278,65.60034681255571,61.93619875018842,53.92596963267654,-14.174504435245243,13.234642909771832,63.61419448852539,62.33781147003174,13.020000457763672,48.99478809574127 49993,2015-03-20,VZ,49.34000015258789,49.900001525878906,49.189998626708984,32.350975036621094,26280800.0,4.0,0.1442284531711131,32.73610246389707,31.1642446735541,55.61415557713533,106.30468233556593,18.399637373063776,32.01784248352051,31.348169740041097,13.020000457763672,48.99478809574127 49994,2015-03-20,WBA,87.4800033569336,88.80999755859375,87.41999816894531,66.87972259521484,33856200.0,4.0,1.8883069567055202,67.20506529951784,59.5063379750183,69.88852657536056,148.4645401624571,56.97938941729967,61.84034779866536,59.42310797373454,13.020000457763672,48.99478809574127 49995,2015-03-20,WMT,81.83000183105469,83.48999786376953,81.70999908447266,69.63550567626953,12365300.0,4.0,-0.5485309149186008,70.63839952875983,67.6622527844726,49.00469179673907,-48.79368030211132,19.049635875723013,69.90081125895182,71.2252197265625,13.020000457763672,48.99478809574127 50054,2015-03-23,AAPL,31.780000686645508,31.962499618530273,31.6299991607666,28.617733001708984,150838800.0,0.0,0.22173238579390642,29.69019178470557,27.514683589134762,56.885581863694476,7.006616940021379,0.37281050364527696,28.574241892496744,26.881518681844074,13.40999984741211,18.683221342538978 50055,2015-03-23,AMGN,168.89999389648438,169.2100067138672,165.6999969482422,130.7135009765625,3879900.0,0.0,2.285018411055347,133.4672765082854,117.08055903248605,58.465039128269716,169.69512558720945,31.8406250795293,123.90339177449545,123.15397364298502,13.40999984741211,18.683221342538978 50056,2015-03-23,AXP,82.69999694824219,83.54000091552734,82.19999694824219,72.04051971435547,7291700.0,0.0,-0.21495342996804823,73.04210902895267,69.4604826763696,47.44987260399427,71.50419216964977,11.496813561508661,71.24501342773438,73.93255004882812,13.40999984741211,18.683221342538978 50057,2015-03-23,BA,154.97999572753906,154.97999572753906,152.80999755859375,134.4777374267578,3029700.0,0.0,1.6212159879674175,137.54753352950064,132.49563205887824,58.899364045634684,35.200332306397385,20.445632000989647,134.23403828938802,126.30477549235026,13.40999984741211,18.683221342538978 50058,2015-03-23,CAT,81.19000244140625,81.91999816894531,81.0199966430664,63.61699295043945,4704000.0,0.0,-0.7447363935899105,66.68344861187222,60.99385165057895,44.08343497672834,-31.60591521512139,4.0106665444156375,64.57936884562174,65.94255701700847,13.40999984741211,18.683221342538978 50059,2015-03-23,CRM,67.69999694824219,68.26000213623047,67.37999725341797,67.66000366210938,3659000.0,0.0,1.5810762704419261,70.84088905150728,61.56810981934235,58.12211707446243,84.32032195016738,43.475871065103306,64.59899965922038,61.40966644287109,13.40999984741211,18.683221342538978 50060,2015-03-23,CSCO,28.440000534057617,28.690000534057617,28.360000610351562,21.596391677856445,23478600.0,0.0,-0.0606601026781739,23.019591748205688,20.91815468123767,51.614836531419456,-34.78391722970791,8.515899611326518,21.937959798177083,21.44454720815023,13.40999984741211,18.683221342538978 50061,2015-03-23,CVX,107.51000213623047,107.69000244140625,105.91999816894531,73.56744384765625,6807700.0,0.0,-0.3791696291135196,75.63219909950051,70.21910857872216,48.54734136753103,-0.8119799137037387,19.699718652557372,74.05323435465495,74.19058418273926,13.40999984741211,18.683221342538978 50062,2015-03-23,DIS,108.5999984741211,108.8499984741211,108.04000091552734,100.86248779296875,5667000.0,0.0,1.7016814082948883,101.74821169978172,95.53199993962257,63.29076151126362,160.8731048452443,46.76270202212098,97.90459289550782,93.109228515625,13.40999984741211,18.683221342538978 50063,2015-03-23,GS,193.27000427246094,194.25,191.9600067138672,163.20672607421875,1590500.0,0.0,1.2246928539769613,166.05213723954205,156.89314626875876,53.99756451067836,120.00696207234184,28.48522915226759,160.8416000366211,158.22007497151694,13.40999984741211,18.683221342538978 50064,2015-03-23,HD,117.04000091552734,117.75,116.06999969482422,95.27303314208984,4095200.0,0.0,1.3692674286672712,96.47803161756241,92.57935973985946,59.280551678952925,90.29770414733942,19.393498370978843,93.31090672810872,89.43678080240885,13.40999984741211,18.683221342538978 50065,2015-03-23,HON,100.47561645507812,100.47561645507812,99.07415771484375,83.49385070800781,4217882.0,0.0,0.3842586931435932,84.54619775518168,80.51388906732808,55.0905044556304,95.43481795652902,28.950699478913382,82.5645123799642,81.09657096862793,13.40999984741211,18.683221342538978 50066,2015-03-23,IBM,155.6118621826172,158.07839965820312,155.5736083984375,107.90435028076172,6202885.0,0.0,0.3598375018967772,108.4366193558138,101.29421636806316,55.11405592412045,135.1637327360889,16.155641080424342,104.97673314412435,103.61016222635905,13.40999984741211,18.683221342538978 50067,2015-03-23,INTC,31.290000915527344,31.790000915527344,31.200000762939453,24.512487411499023,29694000.0,0.0,-0.6965994608894803,27.70977193680059,23.240052014920604,40.76868088663647,-86.46795589949801,19.573922260369002,25.888953018188477,26.85873177846273,13.40999984741211,18.683221342538978 50068,2015-03-23,JNJ,102.47000122070312,103.3499984741211,102.2300033569336,81.83100128173828,9016000.0,0.0,0.14347462293390834,82.63499332733312,78.2052685134872,52.457087648887445,136.87624143241143,11.776138751091965,79.9567632039388,80.73532295227051,13.40999984741211,18.683221342538978 50069,2015-03-23,JPM,61.75,62.08000183105469,61.119998931884766,47.7939338684082,15112900.0,0.0,0.4380162790626372,48.849224173558675,47.06306563662199,53.28130012451931,57.822778250870755,17.94330670316738,47.38979428609212,46.427176284790036,13.40999984741211,18.683221342538978 50070,2015-03-23,KO,40.63999938964844,40.939998626708984,40.5,30.95610237121582,17060500.0,0.0,-0.30064477332405914,32.92229562198768,29.85157351100793,45.883904832888476,-68.99658807068336,21.12678567067999,31.496760114034018,31.810531775156658,13.40999984741211,18.683221342538978 50071,2015-03-23,MCD,96.80000305175781,99.12000274658203,96.80000305175781,79.4826431274414,9232000.0,0.0,0.5697807143804852,81.34189349363749,75.82949932862815,57.11137315709201,70.1871109828,16.950442308861533,77.51410624186198,75.73034083048502,13.40999984741211,18.683221342538978 50072,2015-03-23,MMM,166.8300018310547,166.91000366210938,165.8300018310547,125.41059112548828,2157300.0,0.0,0.021479843883597027,129.31531650626061,121.82970378792885,52.97057571517359,3.9500799985356863,6.818589822203641,125.56851043701172,124.09651095072428,13.40999984741211,18.683221342538978 50073,2015-03-23,MRK,55.725189208984375,56.431297302246094,55.38167953491211,43.0908317565918,11170108.0,0.0,-0.1266991816105616,43.48116932173409,40.70704250077568,51.68010686667452,69.21050484388826,8.2767816527453,42.28315391540527,43.218581708272296,13.40999984741211,18.683221342538978 50074,2015-03-23,MSFT,42.880001068115234,43.130001068115234,42.779998779296875,37.418453216552734,26246100.0,0.0,-0.27870887556861845,38.96246222129079,35.65882264504222,47.04980431353974,4.778300397676046,0.9696803478847515,37.42823257446289,38.31693795522054,13.40999984741211,18.683221342538978 50075,2015-03-23,NKE,50.775001525878906,51.29999923706055,50.599998474121094,46.283756256103516,10471800.0,0.0,0.6144706315147062,46.05422041920534,42.89052559825071,60.670622720700294,180.93742256353144,50.39933614166379,43.72444101969401,43.36624692281087,13.40999984741211,18.683221342538978 50076,2015-03-23,PG,84.37000274658203,85.05000305175781,84.36000061035156,66.12512969970703,9891100.0,0.0,-0.4363280857923968,67.50650980591718,63.134646962881654,48.19544453793506,23.413450656516805,0.16487196959766667,65.76097157796224,67.53743540445963,13.40999984741211,18.683221342538978 50077,2015-03-23,TRV,109.58999633789062,110.48999786376953,109.45999908447266,89.99626922607422,1535500.0,0.0,0.6918655505294709,90.52987838155403,85.83694824808464,57.76957032840276,198.3699522732322,33.80900775876817,88.05635299682618,87.21078783671061,13.40999984741211,18.683221342538978 50078,2015-03-23,UNH,119.4800033569336,120.4800033569336,118.58999633789062,104.54835510253906,4576500.0,0.0,2.2310565907747275,106.16350438316798,96.4140758780625,62.609283186647495,140.1319830336208,38.53540933443328,99.71392771402995,96.0133176167806,13.40999984741211,18.683221342538978 50079,2015-03-23,V,68.02999877929688,68.20999908447266,67.06999969482422,63.27296447753906,8128000.0,0.0,0.05881144376078851,65.53417468624488,61.89177593631371,53.021349860432174,0.7423299113029921,6.227950005061617,63.625082651774086,62.35172958374024,13.40999984741211,18.683221342538978 50080,2015-03-23,VZ,49.779998779296875,49.849998474121094,49.45000076293945,32.403202056884766,13131700.0,0.0,0.16554158469545754,32.787715739436294,31.16942346649633,55.96556372012263,115.39738129338592,18.399637373063772,32.024587885538736,31.375666236877443,13.40999984741211,18.683221342538978 50081,2015-03-23,WBA,88.22000122070312,88.63999938964844,87.6500015258789,66.64474487304688,8720100.0,0.0,1.9107240504751886,67.39106480149674,60.02756808729721,68.98722758916033,139.07281802193057,56.97938941729967,62.14587605794271,59.57134380340576,13.40999984741211,18.683221342538978 50082,2015-03-23,WMT,83.18000030517578,83.9000015258789,83.12000274658203,69.6940689086914,6505700.0,0.0,-0.4551203162485251,70.5206072716983,67.71438265750093,49.16979897014242,-10.935636509085294,13.547833348388853,69.80325139363607,71.18572565714518,13.40999984741211,18.683221342538978 50083,2015-03-24,AAPL,31.8075008392334,32.0099983215332,31.639999389648438,28.500747680664062,131369200.0,1.0,0.2089937981544594,29.489496134548865,27.59209756967477,56.20612171207729,-4.0841743290974,1.5459039194649602,28.626508458455405,26.938210868835448,13.619999885559082,17.79345376130994 50084,2015-03-24,AMGN,166.05999755859375,168.25,165.39999389648438,130.2975311279297,2555600.0,1.0,2.3225251421718696,134.05748601653193,117.1684882571497,57.8795196861893,145.47079929277285,30.35535688925596,124.34266153971355,123.23489621480306,13.619999885559082,17.79345376130994 50085,2015-03-24,AXP,82.04000091552734,82.16000366210938,81.2699966430664,71.3130874633789,5217800.0,1.0,-0.207519050283139,73.05535097664671,69.49193753653688,46.05930070330036,26.747970037451086,2.002977428530337,71.13955332438151,73.75092964172363,13.619999885559082,17.79345376130994 50086,2015-03-24,BA,151.9600067138672,152.6199951171875,151.35000610351562,133.4568634033203,3319300.0,1.0,1.3695021702281167,137.4874488159368,132.31546713865302,57.26311922252273,-25.26814712796835,10.466900778606893,134.38003946940105,126.61596539815267,13.619999885559082,17.79345376130994 50087,2015-03-24,CAT,81.1500015258789,81.19999694824219,80.19999694824219,63.138465881347656,3978700.0,1.0,-0.7046647569607245,66.29323761234177,61.06868407955277,43.177610462249255,-54.14580619349621,10.585229772421009,64.4697977701823,65.77940521240234,13.619999885559082,17.79345376130994 50088,2015-03-24,CRM,67.68000030517578,67.83000183105469,67.26000213623047,67.37000274658203,3216100.0,1.0,1.5166694941655976,70.67459160578892,62.27840750920131,57.57240751136065,72.54369316185085,41.963152975931386,64.9119997660319,61.52699979146322,13.619999885559082,17.79345376130994 50089,2015-03-24,CSCO,28.290000915527344,28.56999969482422,27.989999771118164,21.28472137451172,23263600.0,1.0,-0.08534126271142028,22.965956497997983,20.847882651477118,49.28793369636944,-70.9012938827896,18.35534924122063,21.960258038838706,21.443195152282716,13.619999885559082,17.79345376130994 50090,2015-03-24,CVX,105.91999816894531,106.19000244140625,104.16000366210938,72.37278747558594,6677800.0,1.0,-0.3949535771825765,75.32997949281757,70.26017629941875,46.34915853481376,-41.95161710929576,6.911084802827126,73.93387196858724,74.09605433146159,13.619999885559082,17.79345376130994 50091,2015-03-24,DIS,107.72000122070312,108.05000305175781,107.08000183105469,99.82795715332031,4493500.0,1.0,1.6023901648323289,101.86098418881302,95.64663833926316,60.79572410633941,108.11652708752695,32.80220205008057,98.07173385620118,93.30634918212891,13.619999885559082,17.79345376130994 50092,2015-03-24,GS,191.94000244140625,192.50999450683594,191.16000366210938,162.6285400390625,1799100.0,1.0,1.1941584903925104,166.0204208391016,156.89608154126947,53.38063110122123,82.95769345081065,23.3534768069832,161.1145248413086,158.1634371439616,13.619999885559082,17.79345376130994 50093,2015-03-24,HD,116.19999694824219,117.83000183105469,116.04000091552734,95.33868408203125,4026900.0,1.0,1.3148991475049883,96.47776498341038,92.5794325873904,59.37396985243041,89.64570715853905,19.935065891614396,93.53976898193359,89.61626892089843,13.619999885559082,17.79345376130994 50094,2015-03-24,HON,99.24576568603516,99.94172668457031,98.88348388671875,83.3017578125,2516443.0,1.0,0.4064572012170231,84.51901435059882,80.52186318236015,54.634988003598025,67.56450974190408,26.496366935351567,82.64387461344401,81.13134002685547,13.619999885559082,17.79345376130994 50095,2015-03-24,IBM,157.5430145263672,157.6386260986328,155.73614501953125,106.83599853515625,4546021.0,1.0,0.48450803493993533,108.18779373382603,101.42309875274623,53.31923708866831,110.3855319793388,16.155641080424342,105.13513056437175,103.63536656697592,13.619999885559082,17.79345376130994 50096,2015-03-24,INTC,31.15999984741211,31.31999969482422,30.739999771118164,24.19036293029785,28471400.0,1.0,-0.6928751737063195,27.510966692386205,23.154449643673367,39.45997106931113,-101.19765445093503,26.087370424936374,25.832909520467123,26.775146293640137,13.619999885559082,17.79345376130994 50097,2015-03-24,JNJ,102.83000183105469,103.2300033569336,101.93000030517578,81.02047729492188,8390700.0,1.0,0.17720371885050668,82.6921527596237,78.24823420326692,50.57454557154086,99.44501123496669,8.41620209105435,80.03287836710612,80.71012077331542,13.619999885559082,17.79345376130994 50098,2015-03-24,JPM,60.970001220703125,61.2400016784668,60.45000076293945,47.26238250732422,12128700.0,1.0,0.35473785133404334,48.87066929476708,47.01347873074562,51.3297244395166,5.146478044327008,5.18430175881583,47.45858523050944,46.40606180826823,13.619999885559082,17.79345376130994 50099,2015-03-24,KO,40.90999984741211,40.9900016784668,40.470001220703125,30.841781616210938,13485700.0,1.0,-0.29041765948170806,32.874954657598686,29.79882902617817,45.23052598011977,-68.79894442093264,19.7671793347511,31.48607285817464,31.783647441864012,13.619999885559082,17.79345376130994 50100,2015-03-24,MCD,98.45999908447266,99.83999633789062,98.06999969482422,80.07905578613281,7549900.0,1.0,0.6786598625104858,81.31527694208005,76.27507416265628,58.28180465311146,99.7207706121815,22.44296966877392,77.7139508565267,75.81548093159994,13.619999885559082,17.79345376130994 50101,2015-03-24,MMM,165.5800018310547,167.64999389648438,165.52999877929688,125.55400848388672,2091000.0,1.0,0.06102955047197156,129.07757173585404,121.85608076048386,53.19181350708249,10.180731125768407,12.21217596458914,125.63139088948567,124.10144335428873,13.619999885559082,17.79345376130994 50102,2015-03-24,MRK,56.68893051147461,56.96564865112305,55.83015441894531,43.01747131347656,13692434.0,1.0,-0.0555323343521863,43.55984223413988,40.68255087804273,51.31860532548803,96.4079878213513,16.16179605260381,42.30194206237793,43.23852939605713,13.619999885559082,17.79345376130994 50103,2015-03-24,MSFT,42.779998779296875,43.16999816894531,42.75,37.4533805847168,25513300.0,1.0,-0.2246888440380843,38.816731769150856,35.70066096156203,47.215209438841896,4.502906936185201,0.12792443700461617,37.45265795389811,38.245642280578615,13.619999885559082,17.79345376130994 50104,2015-03-24,NKE,50.525001525878906,50.83000183105469,50.29999923706055,45.91426086425781,7598800.0,1.0,0.6566872560574524,46.22048127209962,42.97543433153808,58.98210499433663,152.2837113139882,43.25558190003594,43.872602717081705,43.40151309967041,13.619999885559082,17.79345376130994 50105,2015-03-24,PG,84.88999938964844,85.11000061035156,83.87000274658203,65.39266204833984,7478800.0,1.0,-0.39109883290959147,67.3580314068341,63.160006770656146,45.89978708370429,0.9146041187613096,5.88372812038265,65.73162078857422,67.42623723347982,13.619999885559082,17.79345376130994 50106,2015-03-24,TRV,109.38999938964844,109.8499984741211,109.12999725341797,89.6761245727539,1217000.0,1.0,0.6997537418532147,90.707160479599,85.84272660536195,56.81196540733632,147.93535291831657,28.2770581773917,88.16583658854167,87.25259666442871,13.619999885559082,17.79345376130994 50107,2015-03-24,UNH,118.9000015258789,119.63999938964844,118.08000183105469,103.74034881591797,3054700.0,1.0,2.134491070745014,106.41764485746293,96.42999003023237,61.056813986613136,115.76663804337583,33.78105841174886,100.0647954305013,96.2443354288737,13.619999885559082,17.79345376130994 50108,2015-03-24,V,67.0999984741211,67.69000244140625,66.83999633789062,63.29179763793945,6534800.0,1.0,0.054811178727106835,65.4769878794786,61.85298610428604,53.070624080841114,-26.45569322080577,8.944184936198422,63.6519780476888,62.35666408538818,13.619999885559082,17.79345376130994 50109,2015-03-24,VZ,49.540000915527344,49.900001525878906,49.38999938964844,32.25304412841797,11419600.0,1.0,0.1683749830810406,32.80064381593049,31.168896589342943,54.67803620424618,99.04274923104106,16.406625252657808,32.03155047098796,31.400660101572672,13.619999885559082,17.79345376130994 50110,2015-03-24,WBA,88.0,88.58000183105469,87.37999725341797,66.70536041259766,3648200.0,1.0,1.911348095182241,67.66878132494557,60.32670131055248,69.0935909590837,130.82977205351455,52.849948761761524,62.44713490804036,59.71857655843099,13.619999885559082,17.79345376130994 50111,2015-03-24,WMT,83.19000244140625,83.70999908447266,82.95999908447266,69.47657012939453,5359100.0,1.0,-0.3940991479324367,70.37154593075797,67.77852654849008,48.56568307348681,-18.081441156879233,15.183013652326407,69.73780186971028,71.1457940419515,13.619999885559082,17.79345376130994 50112,2015-03-25,AAPL,31.635000228881836,31.704999923706055,30.844999313354492,27.75611686706543,206620800.0,2.0,0.13723097885467084,29.467215435723926,27.49267206885371,52.10787552563612,-104.5679634932439,16.124247231900064,28.636706670125324,26.975097878774008,15.4399995803833,27.357335294823553 50113,2015-03-25,AMGN,166.0,166.7899932861328,160.57000732421875,126.06703186035156,4010100.0,2.0,1.9879675096823348,134.12766131345788,117.29767056520424,52.36233974314063,73.91128587383963,9.186046354877831,124.55327021280924,123.20900599161784,15.4399995803833,27.357335294823553 50114,2015-03-25,AXP,81.41999816894531,81.47000122070312,80.02999877929688,70.20878601074219,8908000.0,2.0,-0.2874219279450898,72.98986854032518,69.37687721773148,44.03277193640433,-24.391898238550418,9.036487843612775,70.97216008504232,73.54784545898437,15.4399995803833,27.357335294823553 50115,2015-03-25,BA,151.39999389648438,152.0399932861328,148.1300048828125,130.44717407226562,3747900.0,2.0,0.9165944499182785,137.95688302729556,131.4253771045404,52.79045915823837,-113.33253671407037,7.584068735367593,134.4123067220052,126.87130877176921,15.4399995803833,27.357335294823553 50116,2015-03-25,CAT,81.02999877929688,81.04000091552734,79.83000183105469,62.652042388916016,4803000.0,2.0,-0.7040422460981048,65.66767017509761,61.279235723950244,42.26439225931017,-63.34039535793264,13.444687349688195,64.36414782206218,65.60153217315674,15.4399995803833,27.357335294823553 50117,2015-03-25,CRM,67.30000305175781,67.33999633789062,65.52999877929688,65.77999877929688,4030100.0,2.0,1.3220864385056643,70.48188096702864,62.7621181327028,54.641279258152935,33.03716182001371,22.11990909455536,65.14499969482422,61.60999978383382,15.4399995803833,27.357335294823553 50118,2015-03-25,CSCO,27.920000076293945,28.09000015258789,27.459999084472656,20.874235153198242,27158700.0,2.0,-0.1364511434951048,22.954996299655747,20.704528999416517,46.43571856288374,-128.39729531858563,29.89999595115363,21.959498087565105,21.434372425079346,15.4399995803833,27.357335294823553 50119,2015-03-25,CVX,104.66000366210938,106.19999694824219,104.33000183105469,73.39376831054688,9169400.0,2.0,-0.3213732581835984,74.93303675572787,70.45500187952604,48.41418901306182,-26.67462552019624,6.971418671651575,73.85427424112956,74.02106297810873,15.4399995803833,27.357335294823553 50120,2015-03-25,DIS,107.44999694824219,107.45999908447266,105.0,97.86141967773438,6964700.0,2.0,1.3494622391116735,101.85642648233423,95.59807257162086,56.42185084724367,29.16805323779614,8.826264909293306,98.16742095947265,93.46121877034506,15.4399995803833,27.357335294823553 50121,2015-03-25,GS,191.0800018310547,191.22999572753906,187.35000610351562,159.28720092773438,2542000.0,2.0,0.8900813420606539,165.93180827036673,156.66415883168406,49.96768404292605,-38.238574185230895,2.5097883812041406,161.2099624633789,158.0573252360026,15.4399995803833,27.357335294823553 50122,2015-03-25,HD,115.95999908447266,116.61000061035156,113.63999938964844,93.311279296875,4725800.0,2.0,1.095588013903793,96.45475560130667,92.43544138966011,55.31953103090782,15.375907658452457,1.3250142247404095,93.63762664794922,89.75938186645507,15.4399995803833,27.357335294823553 50123,2015-03-25,HON,99.54131317138672,99.54131317138672,97.16741943359375,81.59664916992188,2589552.0,2.0,0.28319714116901196,84.39758739378821,80.44636478516686,50.779496768049725,-36.73048078565368,6.918370681077474,82.64383087158203,81.14207153320312,15.4399995803833,27.357335294823553 50124,2015-03-25,IBM,155.90821838378906,155.90821838378906,152.1988525390625,104.34529876708984,5678629.0,2.0,0.37797461881815764,107.95227528925382,101.42200297002351,49.436513669331944,9.208738564682923,5.792854492644539,105.14911193847657,103.61341832478841,15.4399995803833,27.357335294823553 50125,2015-03-25,INTC,30.809999465942383,30.889999389648438,29.860000610351562,23.4832706451416,37691000.0,2.0,-0.7384674936897362,27.40471885018748,22.941720511384787,36.7789993465011,-125.05044846751518,36.58919012334029,25.73313134511312,26.67834587097168,15.4399995803833,27.357335294823553 50126,2015-03-25,JNJ,101.8499984741211,102.5,100.33999633789062,79.7331771850586,8444100.0,2.0,0.098919626045614,82.68195602394661,78.18930023215691,47.75856914696994,18.582338057350682,7.360444005228728,80.05109074910482,80.65728200276693,15.4399995803833,27.357335294823553 50127,2015-03-25,JPM,60.529998779296875,60.63999938964844,59.59000015258789,46.5979118347168,14950900.0,2.0,0.23244241582490588,48.98815923935717,46.776386582786394,49.0084045672037,-57.49269955235902,8.410640506370163,47.48855018615723,46.37296670277913,15.4399995803833,27.357335294823553 50128,2015-03-25,KO,40.59000015258789,40.70000076293945,40.2400016784668,30.82654571533203,22811300.0,2.0,-0.2803107599946273,32.828303689727875,29.749917631378086,45.14190207773437,-78.24653697168364,23.96368858522453,31.4454008102417,31.756257152557374,15.4399995803833,27.357335294823553 50129,2015-03-25,MCD,99.02999877929688,99.61000061035156,98.11000061035156,79.09577941894531,6030500.0,2.0,0.6777920220673366,81.33214779590413,76.28479708934977,55.68982426594683,77.43322740400413,22.44296966877391,77.8463961283366,75.87158228556315,15.4399995803833,27.357335294823553 50130,2015-03-25,MMM,166.24000549316406,166.52000427246094,162.66000366210938,122.8213119506836,2540900.0,2.0,-0.12667259146468268,128.89595071502936,121.57042349151362,48.67807883775137,-90.22380019490268,9.5045338245013,125.57867431640625,124.06958300272623,15.4399995803833,27.357335294823553 50131,2015-03-25,MRK,56.774810791015625,56.975189208984375,55.51526641845703,42.746002197265625,14712243.0,2.0,-0.02079764181784327,43.58225918609186,40.67770709198432,49.98026355737574,77.60070819443618,10.194520372076834,42.299065907796226,43.25007076263428,15.4399995803833,27.357335294823553 50132,2015-03-25,MSFT,42.91999816894531,42.93000030517578,41.439998626708984,36.19621276855469,43469900.0,2.0,-0.28009179220186553,38.67702873581738,35.619485393821286,42.295634435711726,-83.92885335858135,22.69236275989407,37.42824261983235,38.15715007781982,15.4399995803833,27.357335294823553 50133,2015-03-25,NKE,50.5,50.59000015258789,49.470001220703125,45.157005310058594,8133400.0,2.0,0.6218714931156981,46.27233955452984,43.03533943106586,55.69581108176051,107.79187438827374,25.61037701197814,43.97156651814779,43.420064544677736,15.4399995803833,27.357335294823553 50134,2015-03-25,PG,84.37000274658203,84.37000274658203,82.86000061035156,64.68355560302734,8482200.0,2.0,-0.4077727377367637,67.17919386687285,63.147933971261914,43.809914810712996,-46.12732623351042,16.935831867969455,65.66980209350587,67.29909400939941,15.4399995803833,27.357335294823553 50135,2015-03-25,TRV,109.23999786376953,109.37999725341797,107.55000305175781,88.34612274169922,1663600.0,2.0,0.5918625349503088,90.71668734379452,85.93553357295352,53.033895392157106,48.171959696347216,5.874948694988022,88.21056620279948,87.27251116434734,15.4399995803833,27.357335294823553 50136,2015-03-25,UNH,118.8499984741211,119.75,116.51000213623047,102.35269927978516,3385500.0,2.0,1.923813950224016,106.50157784687323,96.59814520610527,58.48058602804414,85.46360915988959,20.20564481288263,100.297048441569,96.45412216186523,15.4399995803833,27.357335294823553 50137,2015-03-25,V,67.0999984741211,67.43000030517578,65.7300033569336,61.999576568603516,13054300.0,2.0,-0.05203072309789292,65.4696535991673,61.62238665351824,49.39336119827595,-117.58958004287612,20.781905052680223,63.6429386138916,62.344023895263675,15.4399995803833,27.357335294823553 50138,2015-03-25,VZ,49.380001068115234,49.40999984741211,48.720001220703125,31.809181213378906,14915500.0,2.0,0.13326821100872976,32.78645234421411,31.152407976830805,51.08429429463345,-6.667073561402666,3.0692603742880977,32.01457875569661,31.41621322631836,15.4399995803833,27.357335294823553 50139,2015-03-25,WBA,87.80999755859375,88.19999694824219,85.47000122070312,65.09837341308594,4646400.0,2.0,1.7618625793058413,67.56118469173232,60.87925300663194,63.15340660376078,94.91337621870527,27.48990902744949,62.687531026204425,59.84166831970215,15.4399995803833,27.357335294823553 50140,2015-03-25,WMT,83.08999633789062,83.25,81.30999755859375,68.02930450439453,6645900.0,2.0,-0.4572507707852651,70.36252445069593,67.64106212767322,44.77858238794947,-89.59065965470168,29.816363381771204,69.58585840861002,71.07508926391601,15.4399995803833,27.357335294823553 50141,2015-03-26,AAPL,30.690000534057617,31.219999313354492,30.649999618530273,27.94959259033203,190291600.0,3.0,0.09487662281080489,29.336655541423706,27.48420379542932,53.02844816786475,-129.30023854821926,19.784141569930544,28.631907335917155,27.015508238474528,15.800000190734863,26.685115315934603 50142,2015-03-26,AMGN,158.83999633789062,162.69000244140625,157.36000061035156,126.01213073730469,3146500.0,3.0,1.6988152292872627,134.17875197661746,117.37059265839231,52.29541777142538,24.665796415710595,2.1079808720257414,124.74792073567708,123.19013824462891,15.800000190734863,26.685115315934603 50143,2015-03-26,AXP,79.66999816894531,79.77999877929688,77.88999938964844,68.78026580810547,16181300.0,3.0,-0.46070446161768075,72.87965829341455,69.06904242069679,41.58434420357459,-131.87269666524722,24.175605033448367,70.75218200683594,73.32124404907226,15.800000190734863,26.685115315934603 50144,2015-03-26,BA,147.8300018310547,148.85000610351562,145.9600067138672,130.39439392089844,3627400.0,3.0,0.5470963156642483,138.2979129867724,130.7710567397901,52.71576208266219,-180.18084111699193,17.31715959322981,134.41964111328124,127.11615142822265,15.800000190734863,26.685115315934603 50145,2015-03-26,CAT,79.63999938964844,80.80000305175781,79.51000213623047,62.66775894165039,4238500.0,3.0,-0.6942775083540127,65.26062047270824,61.37875254364919,42.30517898061974,-66.37198889568845,15.930287255195557,64.27183583577474,65.43066482543945,15.800000190734863,26.685115315934603 50146,2015-03-26,CRM,65.72000122070312,66.45999908447266,64.80999755859375,65.98999786376953,2971600.0,3.0,1.1713208781202695,69.8789190664867,62.940080033244755,54.95461732654644,13.763481021077332,14.970449038578332,65.38466631571451,61.703999773661295,15.800000190734863,26.685115315934603 50147,2015-03-26,CSCO,27.190000534057617,27.309999465942383,26.6200008392334,20.592967987060547,48928100.0,3.0,-0.19737676541359406,22.891625602851526,20.553532401909216,44.60602280610546,-199.32935686650703,43.44777866019858,21.963552220662436,21.41947784423828,15.800000190734863,26.685115315934603 50148,2015-03-26,CVX,106.27999877929688,106.5199966430664,104.16000366210938,73.1020736694336,7276900.0,3.0,-0.28333157497480954,74.74015253543926,70.5221704626076,47.86963103445222,-25.382745955396167,8.990263561040386,73.76953862508138,73.94040756225586,15.800000190734863,26.685115315934603 50149,2015-03-26,DIS,104.47000122070312,105.81999969482422,104.0999984741211,98.08509826660156,5915800.0,3.0,1.1537641535238237,101.8462672879805,95.67160838340622,56.78765316774178,-17.47093382159443,0.4390791520735555,98.2721171061198,93.61251589457194,15.800000190734863,26.685115315934603 50150,2015-03-26,GS,186.52000427246094,187.97000122070312,185.02000427246094,159.1937255859375,2377200.0,3.0,0.6342441604942337,165.69989064804577,156.4743708265636,49.87539885653082,-123.70444557375653,7.687378417585487,161.2149861653646,157.93920211791993,15.800000190734863,26.685115315934603 50151,2015-03-26,HD,113.36000061035156,113.43000030517578,111.58000183105469,92.2359848022461,5409600.0,3.0,0.8254992399848504,96.58502985900635,92.10658238464599,53.321743858512264,-78.73941780356998,15.128792741539804,93.70944112141927,89.8739564259847,15.800000190734863,26.685115315934603 50152,2015-03-26,HON,96.65260314941406,97.82524871826172,96.17591857910156,81.78875732421875,2913141.0,3.0,0.19872341821296402,84.34067970330561,80.3855944055811,51.18102356860128,-103.25256737505704,2.4102530050735615,82.65045700073242,81.1554739634196,15.800000190734863,26.685115315934603 50153,2015-03-26,IBM,152.26577758789062,154.15870666503906,151.92160034179688,105.25637817382812,4598216.0,3.0,0.36287956320535386,107.93521348707881,101.4207122636536,50.792459359934426,-8.19776550380118,7.261084800343971,105.20132726033529,103.62650655110677,15.800000190734863,26.685115315934603 50154,2015-03-26,INTC,29.5,30.399999618530273,29.309999465942383,23.63254737854004,45450100.0,3.0,-0.7538642728507732,27.28244228701997,22.78351802486968,37.70335564641529,-126.78539592528021,42.08673733933363,25.642257118225096,26.588843790690103,15.800000190734863,26.685115315934603 50155,2015-03-26,JNJ,99.94999694824219,100.80999755859375,99.55999755859375,79.57423400878906,9972400.0,3.0,0.02377941817933049,82.52652496547566,78.13335662632122,47.42131603498959,-39.33230670625789,13.928534144626978,80.06321589152019,80.59824333190917,15.800000190734863,26.685115315934603 50156,2015-03-26,JPM,59.459999084472656,59.790000915527344,58.869998931884766,46.5432014465332,14039600.0,3.0,0.12961362580367108,49.051521025005236,46.55355595558559,48.82034987262751,-110.9843253335916,17.90648237040434,47.51903699239095,46.333652114868165,15.800000190734863,26.685115315934603 50157,2015-03-26,KO,40.34000015258789,40.560001373291016,40.22999954223633,30.750343322753906,17359600.0,3.0,-0.27527664772471994,32.73051644374441,29.713533963665256,44.68885618659468,-78.69822137351363,24.148118756834776,31.402944628397623,31.728856627146403,15.800000190734863,26.685115315934603 50158,2015-03-26,MCD,97.5999984741211,97.97000122070312,96.19999694824219,78.69284057617188,10445800.0,3.0,0.6372446949796284,81.17037203259035,76.2958610301538,54.659320137095385,17.708811020243523,1.9951350669507144,77.9603495279948,75.91750551859538,15.800000190734863,26.685115315934603 50159,2015-03-26,MMM,162.0,163.3699951171875,161.2100067138672,122.73825073242188,2050700.0,3.0,-0.2789150780118348,128.54243094538896,121.3940100946501,48.54854072749966,-151.85697917012368,18.06813638393944,125.53111521402995,124.03071250915528,15.800000190734863,26.685115315934603 50160,2015-03-26,MRK,55.38167953491211,55.53435134887695,54.78053283691406,42.26175308227539,11090879.0,3.0,-0.031976400238100666,43.50438009988562,40.69052651632532,47.68543826001665,-9.85477563889548,2.3210651905012263,42.28271713256836,43.254147911071776,15.800000190734863,26.685115315934603 50161,2015-03-26,MSFT,41.220001220703125,41.61000061035156,40.91999816894531,35.977962493896484,37495600.0,3.0,-0.3377170094858002,38.5052944336157,35.54240454099367,41.518717836757,-139.09986410037513,29.455373275009578,37.402909469604495,38.07123305002848,15.800000190734863,26.685115315934603 50162,2015-03-26,NKE,49.16999816894531,50.04499816894531,48.834999084472656,45.31209945678711,9479800.0,3.0,0.59987951399021,46.339241749378644,43.07518123951296,56.21271561796485,80.12438554784937,14.115084270381367,44.09753290812174,43.437637901306154,15.800000190734863,26.685115315934603 50163,2015-03-26,PG,82.58000183105469,82.61000061035156,81.94999694824219,64.01343536376953,7311600.0,3.0,-0.46964624080155204,67.04044581449419,63.051355638142546,41.942964518260275,-104.34223863536904,25.375863946027334,65.5791514078776,67.17135607401529,15.800000190734863,26.685115315934603 50164,2015-03-26,TRV,107.30999755859375,107.37999725341797,106.44000244140625,87.70573425292969,1489800.0,3.0,0.44950239328750285,90.71231574588911,85.90387459224566,51.33351637375527,-57.91898051569324,6.400687348324268,88.19991658528646,87.27834981282552,15.800000190734863,26.685115315934603 50165,2015-03-26,UNH,116.06999969482422,117.20999908447266,114.5999984741211,102.09801483154297,2856400.0,3.0,1.7165130143409613,106.54010559907701,96.82037490019056,58.015811402493554,39.40973287476608,6.192072265801409,100.49513498942058,96.66287384033203,15.800000190734863,26.685115315934603 50166,2015-03-26,V,65.25,66.30000305175781,65.0199966430664,61.86750030517578,9487200.0,3.0,-0.1456818213470683,65.41270674365252,61.410743726318195,49.0341249718086,-176.3019584649924,27.248945714325966,63.6144048055013,62.33385047912598,15.800000190734863,26.685115315934603 50167,2015-03-26,VZ,48.619998931884766,48.95000076293945,48.400001525878906,31.606815338134766,17919400.0,3.0,0.08810103245956569,32.76134494342288,31.115502895932593,49.54835211565415,-68.54533937644354,10.697474932116533,31.984334055582682,31.43172680536906,15.800000190734863,26.685115315934603 50168,2015-03-26,WBA,84.51000213623047,85.87999725341797,84.36000061035156,64.00684356689453,5391400.0,3.0,1.5375924856403387,67.48560847647116,61.16631451242046,59.55565111093875,52.74287942838687,15.577182210586427,62.8200875600179,59.9424160639445,15.800000190734863,26.685115315934603 50169,2015-03-26,WMT,80.93000030517578,82.30999755859375,80.6500015258789,68.50611114501953,8267200.0,3.0,-0.463481845611156,70.28084078286433,67.6048129036591,46.20817063612722,-109.93264508375782,34.63812868394651,69.47614161173503,71.01607309977213,15.800000190734863,26.685115315934603 50170,2015-03-27,AAPL,31.142499923706055,31.174999237060547,30.727500915527344,27.726877212524414,158184800.0,4.0,0.04284532656602025,29.29605126809216,27.407601686009404,51.841802554560864,-128.47040836798698,19.78414156993055,28.607836469014487,27.057397905985514,15.069999694824219,48.191476333905435 50171,2015-03-27,AMGN,161.25999450683594,163.4499969482422,161.0,127.61323547363281,2438900.0,4.0,1.5806351568980688,134.35375125511584,117.57783138648571,54.06650890539262,57.133454549700694,0.496892068740478,124.99411036173503,123.22684338887532,15.069999694824219,48.191476333905435 50172,2015-03-27,AXP,78.4000015258789,78.63999938964844,77.70999908447266,68.33329010009766,9022600.0,4.0,-0.6268731189900905,73.03680770710007,68.59463302776321,40.84912837352281,-152.28624700118212,25.29353552568228,70.6788553873698,73.08719304402669,15.069999694824219,48.191476333905435 50173,2015-03-27,BA,148.58999633789062,149.30999755859375,147.49000549316406,130.99278259277344,2600300.0,4.0,0.29910346845625213,138.45937325356397,130.43358786704152,53.487646832549,-149.8188323118322,14.582665762412578,134.44193522135416,127.37767295837402,15.069999694824219,48.191476333905435 50174,2015-03-27,CAT,79.45999908447266,79.87999725341797,78.76000213623047,62.50300216674805,6336900.0,4.0,-0.6918580689928291,64.98719108201996,61.3987818946646,41.98354391257297,-85.68524365590363,21.572885460300373,64.17089449564615,65.27157713572184,15.069999694824219,48.191476333905435 50175,2015-03-27,CRM,65.77999877929688,66.68000030517578,65.55999755859375,66.55000305175781,2106400.0,4.0,1.0845241050297005,69.44590322787194,63.09009645169349,55.796985896012785,25.62886297316511,16.56590883545162,65.56099980672201,61.82266648610433,15.069999694824219,48.191476333905435 50176,2015-03-27,CSCO,27.06999969482422,27.209999084472656,26.940000534057617,20.623374938964844,20464500.0,4.0,-0.24043558111903351,22.848859840406305,20.415378135667915,44.8490510821888,-167.67425745928503,43.44777866019858,21.904512405395508,21.406348355611165,15.069999694824219,48.191476333905435 50177,2015-03-27,CVX,104.98999786376953,104.98999786376953,103.66999816894531,72.4283447265625,5830300.0,4.0,-0.3040427465362825,74.54179509621531,70.55383402365774,46.61679598182589,-51.83505533738251,5.251483973075005,73.61719919840495,73.8509307861328,15.069999694824219,48.191476333905435 50178,2015-03-27,DIS,105.19999694824219,106.44999694824219,104.87999725341797,98.30877685546875,5330400.0,4.0,1.0051344393857278,101.80879423433836,95.83956391995852,57.1596624836822,8.613325624246674,5.867591323502354,98.33114446004232,93.77996775309245,15.069999694824219,48.191476333905435 50179,2015-03-27,GS,187.19000244140625,188.47999572753906,186.27000427246094,159.890869140625,1539600.0,4.0,0.48218666180054015,165.65472578850864,156.37244706305387,50.57960114265325,-82.87359148878362,5.237978959961984,161.18307088216145,157.83947881062826,15.069999694824219,48.191476333905435 50180,2015-03-27,HD,112.08000183105469,114.2300033569336,112.0,93.45904541015625,3879300.0,4.0,0.7020499158647056,96.59020385813497,92.07657623219706,55.22438172218986,-48.62464590167389,8.809804133586939,93.77166493733723,90.01245435078938,15.069999694824219,48.191476333905435 50181,2015-03-27,HON,97.34856414794922,98.2447280883789,97.25322723388672,82.42117309570312,3345397.0,4.0,0.18072476897023648,84.34761429117026,80.39306945516762,52.500606538331795,-43.90124881582331,1.4773554083307312,82.64975331624349,81.19202868143718,15.069999694824219,48.191476333905435 50182,2015-03-27,IBM,153.71893310546875,153.8240966796875,152.2275390625,105.1318588256836,3637883.0,4.0,0.3369844056714726,107.81991715660688,101.4350717044771,50.60060799884771,-12.311565988590434,7.26108480034397,105.24240163167318,103.64250882466634,15.069999694824219,48.191476333905435 50183,2015-03-27,INTC,30.010000228881836,33.0,29.850000381469727,25.141006469726562,73857200.0,4.0,-0.6370033116674669,27.175272237744675,22.79248117259468,45.96254787867723,-45.986805606487685,1.1987021921909082,25.58647518157959,26.5299430847168,15.069999694824219,48.191476333905435 50184,2015-03-27,JNJ,100.27999877929688,100.94999694824219,100.1500015258789,79.7331771850586,5847400.0,4.0,-0.022682877833219095,82.3887161844035,78.09873193571369,47.80262461873868,-25.016275783203355,12.399549495263361,80.13166707356771,80.54145914713541,15.069999694824219,48.191476333905435 50185,2015-03-27,JPM,59.4900016784668,59.779998779296875,59.0,46.55100631713867,11755800.0,4.0,0.04819529138172385,49.10178409830101,46.368054997768326,48.84931558621691,-108.6482654883205,17.906482370404355,47.51851590474447,46.29200808207194,15.069999694824219,48.191476333905435 50186,2015-03-27,KO,40.47999954223633,40.47999954223633,39.970001220703125,30.544570922851562,14384400.0,4.0,-0.2846103791553247,32.47130217089846,29.754511313293435,43.47016027218575,-87.68893721657872,28.93763924656308,31.358668327331543,31.699286365509032,15.069999694824219,48.191476333905435 50187,2015-03-27,MCD,97.36000061035156,97.8499984741211,96.7699966430664,78.144775390625,4642400.0,4.0,0.5544944986139484,81.06058643759654,76.24929210244251,53.27227227341435,13.13405622189794,1.9951350669507137,78.03259607950847,75.96481501261393,15.069999694824219,48.191476333905435 50188,2015-03-27,MMM,162.36000061035156,163.89999389648438,162.02000427246094,123.4251937866211,1722600.0,4.0,-0.3402159839116621,128.23211956033785,121.31554889669339,49.69387096020218,-113.37181423755477,13.858294048321815,125.4704714457194,124.01416994730631,15.069999694824219,48.191476333905435 50189,2015-03-27,MRK,55.181297302246094,55.5629768371582,54.99045944213867,42.37180709838867,8932628.0,4.0,-0.03159104557555992,43.47859209955946,40.6928285699962,48.244128429858954,4.768541822461007,1.8393465103040716,42.26663983662923,43.261029942830405,15.069999694824219,48.191476333905435 50190,2015-03-27,MSFT,41.119998931884766,41.43000030517578,40.83000183105469,35.76841354370117,34401400.0,4.0,-0.39573250042770525,38.35630966546191,35.43995307562696,40.774800552492145,-137.69401659104597,30.578926868242657,37.35007565816243,37.98803609212239,15.069999694824219,48.191476333905435 50191,2015-03-27,NKE,49.560001373291016,50.09000015258789,49.560001373291016,45.56300354003906,4403600.0,4.0,0.5958282376813386,46.433529914200875,43.10679906529131,57.05130830380746,99.14660821926171,14.706415816439087,44.22140146891276,43.46257692972819,15.069999694824219,48.191476333905435 50192,2015-03-27,PG,82.08000183105469,82.54000091552734,81.98999786376953,64.13807678222656,6440600.0,4.0,-0.5028276330033066,66.87271561707745,62.99934172545185,42.41513798802892,-94.28615869840165,25.375863946027334,65.48252690633139,67.04879035949708,15.069999694824219,48.191476333905435 50193,2015-03-27,TRV,106.63999938964844,107.26000213623047,106.37999725341797,87.95204162597656,1467800.0,4.0,0.35249258677723105,90.71422610833494,85.92160229132327,51.946535558311936,-52.96600036455995,7.023636538578858,88.19012603759765,87.28856569925944,15.069999694824219,48.191476333905435 50194,2015-03-27,UNH,116.05999755859375,118.22000122070312,116.0199966430664,103.64376068115234,2608500.0,4.0,1.6578437105342942,106.70712333805105,97.07131446712472,60.01120218255311,70.30656735272262,11.9916913068875,100.74503758748372,96.88980166117351,15.069999694824219,48.191476333905435 50195,2015-03-27,V,65.5199966430664,65.80999755859375,65.1500015258789,61.82035827636719,6521100.0,4.0,-0.22115561490768698,65.4063542650331,61.201330442608494,48.902798580548094,-168.05465228591555,27.248945714325977,63.54562619527181,62.3263437906901,15.069999694824219,48.191476333905435 50196,2015-03-27,VZ,48.47999954223633,48.720001220703125,48.34000015258789,31.698200225830078,11716500.0,4.0,0.0589996040396521,32.72261146413487,31.09614006174404,50.24717254869191,-75.56371255920008,12.084241687850378,31.963445790608723,31.45112895965576,15.069999694824219,48.191476333905435 50197,2015-03-27,WBA,84.47000122070312,85.73999786376953,84.0,64.65113067626953,3649500.0,4.0,1.3957559994919677,67.50687974044632,61.31256262710739,60.91524541328218,50.55421554176493,11.950535408941516,62.96330197652181,60.063211313883464,15.069999694824219,48.191476333905435 50198,2015-03-27,WMT,81.8499984741211,82.18000030517578,81.25,68.05438995361328,5717400.0,4.0,-0.49911663636342496,70.18713437264809,67.52460650259606,45.06478649995202,-103.33688924215593,34.638128683946505,69.3638412475586,70.94744885762533,15.069999694824219,48.191476333905435 50257,2015-03-30,AAPL,31.012500762939453,31.600000381469727,31.0,28.428760528564453,188398800.0,0.0,0.05758249202339982,29.209472431800187,27.432990489342394,55.11625844388261,-57.009760003069374,8.042951567599028,28.602512296040853,27.118977896372478,14.510000228881836,31.81059011901008 50258,2015-03-30,AMGN,164.50999450683594,165.82000732421875,163.0500030517578,128.9632568359375,2388100.0,0.0,1.5777250076385627,134.6353965129952,117.66350866888959,55.50734085426667,85.73323449105816,8.29556464735254,125.27745107014974,123.30348523457845,14.510000228881836,31.81059011901008 50259,2015-03-30,AXP,78.3499984741211,78.75,78.0,68.40340423583984,7285200.0,0.0,-0.7443252343766176,73.04685426894423,68.23577588852646,41.018346490065575,-140.61175862715152,24.09828981355438,70.67797826131185,72.87222442626953,14.510000228881836,31.81059011901008 50260,2015-03-30,BA,150.0800018310547,153.1699981689453,149.97999572753906,134.3809051513672,3738700.0,0.0,0.37167607468018105,138.3884270183656,130.40772929266953,57.54688585939742,-32.96798259229941,5.2316859614145255,134.52905782063803,127.72263043721517,14.510000228881836,31.81059011901008 50261,2015-03-30,CAT,80.01000213623047,81.5199966430664,80.0,63.83667755126953,4621200.0,0.0,-0.5756880152409778,64.71369398468438,61.544401184383,45.456076592368866,-26.523020870487787,5.08626505781283,64.07256762186687,65.1484645207723,14.510000228881836,31.81059011901008 50262,2015-03-30,CRM,67.4000015258789,67.55999755859375,66.23999786376953,66.8499984741211,2741200.0,0.0,1.028092944933249,69.20934444832851,63.16565517020177,56.25037599566901,42.998936954929256,22.762648813099634,65.69433314005533,61.9483331044515,14.510000228881836,31.81059011901008 50263,2015-03-30,CSCO,27.219999313354492,27.75,27.219999313354492,21.018661499023438,29056300.0,0.0,-0.2398982828651306,22.61032473652151,20.46083043010447,47.921703574303386,-113.9974519347723,25.614418493034837,21.859409014383953,21.406601683298746,14.510000228881836,31.81059011901008 50264,2015-03-30,CVX,104.97000122070312,107.20999908447266,104.97000122070312,74.24809265136719,7172400.0,0.0,-0.17163949667509826,74.67217699029594,70.49291013738961,50.254574473737065,18.843030013829555,18.74987909598981,73.4810666402181,73.80244382222493,14.510000228881836,31.81059011901008 50265,2015-03-30,DIS,106.05999755859375,106.94999694824219,106.05000305175781,98.9052734375,3831900.0,0.0,0.9248159070534143,101.81903716995917,95.8507580570916,58.15349221584498,48.673339903338174,10.029450016801503,98.39172566731771,93.96528307596843,14.510000228881836,31.81059011901008 50266,2015-03-30,GS,189.24000549316406,192.0,189.19000244140625,162.4075469970703,2403800.0,0.0,0.5583189159102062,165.57010304512386,156.3916050237238,53.04321977040286,43.927950891180004,9.884878945469001,161.2570816040039,157.80825678507486,14.510000228881836,31.81059011901008 50267,2015-03-30,HD,114.95999908447266,116.05000305175781,114.52999877929688,94.09105682373047,3968400.0,0.0,0.6477466559888683,96.54358204351121,92.04968959345169,56.179202775005734,25.077681183200873,4.003532633743311,93.86230545043945,90.15195821126302,14.510000228881836,31.81059011901008 50268,2015-03-30,HON,98.87395477294922,100.19913482666016,98.75001525878906,83.98218536376953,2712065.0,0.0,0.2890889167999404,84.40183393137639,80.36526735646541,55.56734789396071,85.41682629550976,17.142637478242758,82.67771809895834,81.26522076924643,14.510000228881836,31.81059011901008 50269,2015-03-30,IBM,154.216064453125,156.4053497314453,154.15870666503906,106.61968994140625,4328348.0,0.0,0.4315432811579143,108.00685417571299,101.39167411408192,52.80409269106051,68.01285628890894,7.99384456869211,105.29199600219727,103.67907803853353,14.510000228881836,31.81059011901008 50270,2015-03-30,INTC,31.65999984741211,32.099998474121094,31.299999237060547,24.71674919128418,51391500.0,0.0,-0.5720301670073731,26.908952621839504,22.85452947197153,44.25544893708117,-40.548904297418304,1.1987021921908991,25.510528500874837,26.470081837972007,14.510000228881836,31.81059011901008 50271,2015-03-30,JNJ,101.23999786376953,101.86000061035156,100.76000213623047,80.69467163085938,6061200.0,0.0,0.017873944361369354,82.16728336381401,78.18746135664499,50.068667757200245,28.196427506910965,2.812252453224171,80.20113042195638,80.51108957926432,14.510000228881836,31.81059011901008 50272,2015-03-30,JPM,60.880001068115234,61.459999084472656,60.61000061035156,47.653236389160156,20656500.0,0.0,0.0717839491738701,49.04544831652584,46.36107176404057,52.75562659772567,18.079958730832335,7.628242288212402,47.55212999979655,46.276113192240395,14.510000228881836,31.81059011901008 50273,2015-03-30,KO,40.11000061035156,40.61000061035156,39.939998626708984,30.87227439880371,12561400.0,0.0,-0.2625381207511488,32.17539924703467,29.87250572122705,45.9007118892427,-70.43896569919575,24.728142239275478,31.32985045115153,31.681979942321778,14.510000228881836,31.81059011901008 50274,2015-03-30,MCD,97.43000030517578,98.31999969482422,97.37000274658203,78.8862533569336,4074500.0,0.0,0.5424919375359281,80.80006680817893,76.33894991545388,54.87490726600865,38.286787073751164,6.390796140040246,78.11464335123698,76.0318063100179,14.510000228881836,31.81059011901008 50275,2015-03-30,MMM,164.1999969482422,166.77000427246094,164.1999969482422,125.3501968383789,1684000.0,0.0,-0.2308051569532381,127.54695200010475,121.6647873492605,52.74337802849275,-16.73400583163436,5.621281608170441,125.47323913574219,124.04871520996093,14.510000228881836,31.81059011901008 50276,2015-03-30,MRK,55.582061767578125,55.85877990722656,55.48664093017578,42.80469512939453,8582072.0,0.0,0.0036032609277611982,43.50303894969592,40.68527396229139,50.399525124073065,49.34750393738842,3.194962422356815,42.26669044494629,43.28555863698323,14.510000228881836,31.81059011901008 50277,2015-03-30,MSFT,41.099998474121094,41.540000915527344,40.90999984741211,35.75968933105469,35049700.0,0.0,-0.4373724091496811,38.15330516645811,35.38803013017275,40.743359175462295,-120.95550890986492,27.91702430512214,37.27441202799479,37.91292908986409,14.510000228881836,31.81059011901008 50278,2015-03-30,NKE,50.6150016784668,50.775001525878906,50.27000045776367,46.023738861083984,5435400.0,0.0,0.6226179101986986,46.57151370216972,43.06643757651681,58.55895905836433,135.46518189919126,23.299264487810493,44.36002108256022,43.50072898864746,14.510000228881836,31.81059011901008 50279,2015-03-30,PG,82.62999725341797,82.94999694824219,82.1500015258789,64.45758819580078,6416800.0,0.0,-0.4976061308477284,66.62057396993934,63.04187186135949,43.63086302804885,-71.47930095194202,19.143338659928016,65.39992904663086,66.9484432220459,14.510000228881836,31.81059011901008 50280,2015-03-30,TRV,107.72000122070312,109.68000030517578,107.69999694824219,90.01271057128906,2033200.0,0.0,0.4368545905701495,90.92244480615318,85.90151607031166,56.67025702903907,100.88973995722027,16.83776936590956,88.25011367797852,87.3478281656901,14.510000228881836,31.81059011901008 50281,2015-03-30,UNH,122.31999969482422,123.76000213623047,120.52999877929688,106.26976013183594,5178500.0,0.0,1.8024663636116856,107.3154448069689,97.0761468373182,63.09382921601184,169.77093671211034,35.40687071762398,101.09414545694987,97.1861728668213,14.510000228881836,31.81059011901008 50282,2015-03-30,V,66.0199966430664,66.31999969482422,65.5,61.93354415893555,11237100.0,0.0,-0.26873813928838075,65.00059862169023,61.23804044691329,49.24045773406581,-126.15284842047447,19.25787117524898,63.490682220458986,62.32994270324707,14.510000228881836,31.81059011901008 50283,2015-03-30,VZ,48.72999954223633,49.29999923706055,48.709999084472656,32.06375503540039,11157600.0,0.0,0.0646880468782065,32.694797766821196,31.101106774194424,52.944314006706364,16.98552029570123,3.414013781230093,31.95931193033854,31.482537492116293,14.510000228881836,31.81059011901008 50284,2015-03-30,WBA,85.47000122070312,86.22000122070312,84.5199966430664,65.18177032470703,4232200.0,0.0,1.3110547244705515,67.5757379785252,61.423355267934745,62.00351969937569,60.23707318546883,15.719856707955762,63.14674135843913,60.19096374511719,14.510000228881836,31.81059011901008 50285,2015-03-30,WMT,81.69999694824219,82.80000305175781,81.43000030517578,69.04156494140625,5701700.0,0.0,-0.4425986912158919,70.07324741991017,67.56080256788279,47.97504797530496,-55.25552724761403,25.390814697221124,69.28666508992514,70.90788993835449,14.510000228881836,31.81059011901008 50286,2015-03-31,AAPL,31.522499084472656,31.622499465942383,31.09000015258789,27.992332458496094,168362400.0,1.0,0.033657718720760954,29.084713294659572,27.446842071856544,52.80669996757458,-67.54088496381098,7.4469528332533255,28.577016385396323,27.177205340067545,15.289999961853027,22.683074999593998 50287,2015-03-31,AMGN,163.32000732421875,164.08999633789062,159.72000122070312,125.46267700195312,3111000.0,1.0,1.27821667023548,134.6553630461436,117.74479640820209,51.19938519867178,28.615865403013643,3.110096983653553,125.42422358194987,123.31397666931153,15.289999961853027,22.683074999593998 50288,2015-03-31,AXP,77.88999938964844,78.52999877929688,77.62000274658203,68.6935806274414,5918300.0,1.0,-0.8047158093878579,72.97838254648784,67.99497331899067,41.732013248901474,-144.9031902323749,26.681105967423598,70.65756047566732,72.66238352457682,15.289999961853027,22.683074999593998 50289,2015-03-31,BA,152.22999572753906,152.25,149.94000244140625,132.0752410888672,2975600.0,1.0,0.24037171189627315,138.09202645388265,130.22099234494547,54.21596957454421,-80.97036827997916,5.030526760150048,134.53375142415365,128.02959772745768,15.289999961853027,22.683074999593998 50290,2015-03-31,CAT,80.51000213623047,80.6500015258789,79.80999755859375,62.7854118347168,4848600.0,1.0,-0.561972696781595,64.34387746008981,61.693765209587916,43.340751108944154,-53.31577168889329,6.653989986321572,63.93266067504883,65.0032917022705,15.289999961853027,22.683074999593998 50291,2015-03-31,CRM,66.51000213623047,67.95999908447266,66.45999908447266,66.80999755859375,4031700.0,1.0,0.968973382423215,69.19554842722528,63.165451252340155,56.17090473031206,45.87638095813912,25.452910058918516,65.85233306884766,62.074499702453615,15.289999961853027,22.683074999593998 50292,2015-03-31,CSCO,27.34000015258789,27.690000534057617,27.280000686645508,21.087600708007812,29258300.0,1.0,-0.23124401505074843,22.46694913733202,20.467427388546884,48.43996769241264,-102.99467279722407,25.61441849303483,21.819644355773924,21.40825745264689,15.289999961853027,22.683074999593998 50293,2015-03-31,CVX,105.62000274658203,106.06999969482422,104.87999725341797,72.91454315185547,7254100.0,1.0,-0.17232876815032228,74.66091127729293,70.49167356157427,47.78596095312662,-7.729545451665297,18.021190710101965,73.30927988688151,73.72714551289876,15.289999961853027,22.683074999593998 50294,2015-03-31,DIS,105.5999984741211,106.31999969482422,104.88999938964844,97.7588882446289,5701600.0,1.0,0.7598995383354747,101.78551598191844,95.74820594190969,55.58960704260699,-12.047499252040012,0.8429361476294189,98.41564687093098,94.13832689921061,15.289999961853027,22.683074999593998 50295,2015-03-31,GS,190.33999633789062,190.5500030517578,187.97000122070312,159.81436157226562,2146600.0,1.0,0.4047402900469308,165.39019465042574,156.29094090865627,50.36687862319218,-29.748813573772292,4.330282324811682,161.21583658854166,157.72562204996746,15.289999961853027,22.683074999593998 50296,2015-03-31,HD,113.69999694824219,115.37000274658203,113.55000305175781,93.25379943847656,4128800.0,1.0,0.5310298757127612,96.50101312346366,91.93910604767892,54.584045754633344,-23.0054501376932,2.5984822560455334,93.92204310099284,90.29846776326498,15.289999961853027,22.683074999593998 50297,2015-03-31,HON,99.3887710571289,99.93219757080078,98.95022583007812,83.50187683105469,2885555.0,1.0,0.3323799312442475,84.4351701787317,80.35354518381713,54.44839599236436,69.18530099083382,17.142637478242765,82.69976272583008,81.32629229227702,15.289999961853027,22.683074999593998 50298,2015-03-31,IBM,153.9961700439453,155.1912078857422,153.34608459472656,105.1974105834961,4451148.0,1.0,0.38725181566688605,107.97440714500996,101.3893860373631,50.5732752005077,19.49939564373442,3.06114455500904,105.28194681803386,103.67436904907227,15.289999961853027,22.683074999593998 50299,2015-03-31,INTC,31.43000030517578,31.93000030517578,31.200000762939453,24.567476272583008,32098500.0,1.0,-0.5265142304662866,26.59018647206282,22.95095408427263,43.665160014207515,-44.04842341220086,0.13830753064602044,25.419653956095377,26.40682258605957,15.289999961853027,22.683074999593998 50300,2015-03-31,JNJ,100.97000122070312,101.48999786376953,100.58999633789062,79.93978118896484,8028000.0,1.0,-0.010773639818026481,82.02539173520069,78.1910877569868,48.3633842419415,-5.4415269148772145,4.440018404960135,80.22386169433594,80.46879666646322,15.289999961853027,22.683074999593998 50301,2015-03-31,JPM,60.720001220703125,60.939998626708984,60.41999816894531,47.35617446899414,17346700.0,1.0,0.06574979342314435,48.95249158992332,46.34536912785011,51.65577959847694,-15.877784471497488,4.882190260394408,47.56463724772136,46.251228459676106,15.289999961853027,22.683074999593998 50302,2015-03-31,KO,40.5099983215332,40.900001525878906,40.349998474121094,30.90274429321289,16604800.0,1.0,-0.23982250654143655,31.877475558362804,30.014462841905754,46.1235243274297,-46.92764245277049,15.719233579304658,31.30658270517985,31.666189193725586,15.289999961853027,22.683074999593998 50303,2015-03-31,MCD,97.81999969482422,98.43000030517578,97.44000244140625,78.53163146972656,5617000.0,1.0,0.4986170518140227,80.53726125722177,76.41638864512198,53.95928428924743,32.08103454847594,7.429540760250937,78.2194938659668,76.09874699910482,15.289999961853027,22.683074999593998 50304,2015-03-31,MMM,165.41000366210938,166.0,164.6199951171875,124.51981353759766,2081300.0,1.0,-0.20869556829367752,127.19207232778253,121.76904446298896,51.35420857262298,-31.168914528338966,5.621281608170439,125.42366892496744,124.07267214457194,15.289999961853027,22.683074999593998 50305,2015-03-31,MRK,55.524810791015625,55.639312744140625,54.847328186035156,42.173702239990234,10960718.0,1.0,-0.019199530122428143,43.47873763355691,40.68083496776145,47.42158607037171,-0.8018124925339459,7.382723016494333,42.24619356791178,43.294718424479164,15.289999961853027,22.683074999593998 50306,2015-03-31,MSFT,40.779998779296875,41.029998779296875,40.540000915527344,35.497772216796875,34887200.0,1.0,-0.485905641232776,38.0637998604006,35.248798940258574,39.790454400623425,-137.6560803399088,32.83969506419555,37.18943608601888,37.82897758483887,15.289999961853027,22.683074999593998 50307,2015-03-31,NKE,50.439998626708984,50.91999816894531,50.14500045776367,45.76827621459961,6309200.0,1.0,0.6161328224491669,46.674331328543374,43.07127719196444,57.403151048976795,121.0061924579901,25.008735254694432,44.492854309082034,43.543114026387535,15.289999961853027,22.683074999593998 50308,2015-03-31,PG,82.76000213623047,82.93000030517578,81.94000244140625,63.84980010986328,8649700.0,1.0,-0.536329004893517,66.39305890172847,63.01847597986332,41.890531588995294,-82.00147888805755,21.28575987736446,65.30772145589192,66.84634793599447,15.289999961853027,22.683074999593998 50309,2015-03-31,TRV,108.75,108.8499984741211,107.91999816894531,88.77303314208984,1944800.0,1.0,0.3990801309211207,90.95814089771359,85.9708225727454,53.40324346452953,50.354839087837696,16.83776936590956,88.26877873738607,87.39201024373372,15.289999961853027,22.683074999593998 50310,2015-03-31,UNH,120.80000305175781,120.93000030517578,118.22000122070312,103.88963317871094,4573100.0,1.0,1.7053661056468314,107.35987906609662,97.54165749396196,58.84087684710736,94.81884810573578,21.051648987879247,101.35457814534506,97.4473976135254,15.289999961853027,22.683074999593998 50311,2015-03-31,V,65.47000122070312,66.20999908447266,65.38999938964844,61.697723388671875,7400500.0,1.0,-0.32176726525680976,64.73973858189217,61.17678287196526,48.54898569631739,-127.03995953177451,20.410249099298216,63.418131256103514,62.31854832967122,15.289999961853027,22.683074999593998 50312,2015-03-31,VZ,49.09000015258789,49.150001525878906,48.58000183105469,31.74390411376953,12785700.0,1.0,0.042892445132981294,32.63876435946791,31.097086165434433,50.46792010522586,-23.09491354561889,0.09786182900603994,31.947344716389974,31.50667969385783,15.289999961853027,22.683074999593998 50313,2015-03-31,WBA,85.69000244140625,86.05999755859375,84.66999816894531,64.18875122070312,3562700.0,1.0,1.1505373329011022,67.5623650991602,61.548155072958956,58.83228864574091,46.9014327846357,15.719856707955776,63.31552607218425,60.30468171437581,15.289999961853027,22.683074999593998 50314,2015-03-31,WMT,82.38999938964844,83.04000091552734,82.25,68.80731964111328,5587700.0,1.0,-0.4119606249132346,70.02401287456509,67.55798328022006,47.359183154939714,-28.809286587510872,21.925679526612964,69.1975217183431,70.86414985656738,15.289999961853027,22.683074999593998 50315,2015-04-01,AAPL,31.204999923706055,31.280000686645508,30.774999618530273,27.951839447021484,162485600.0,2.0,0.011299462725322229,28.987157333756254,27.447888862227632,52.59516327964263,-92.34060817437765,14.505228157000566,28.54349676767985,27.246260770161946,15.109999656677246,47.8336261841741 50316,2015-04-01,AMGN,159.3699951171875,159.38999938964844,154.63999938964844,123.30423736572266,5135000.0,2.0,0.8568093503459124,134.65604133926257,117.58007926620618,48.784344502995516,-49.61552606081523,17.311688853716444,125.45875676472981,123.31321767171224,15.109999656677246,47.8336261841741 50317,2015-04-01,AXP,78.05000305175781,79.31999969482422,77.8499984741211,69.40584564208984,6163500.0,2.0,-0.7860409503576022,72.95972238115887,67.88776373334308,43.46888934083019,-104.66844591024999,17.774656430819842,70.64043604532877,72.50024096171062,15.109999656677246,47.8336261841741 50318,2015-04-01,BA,149.97000122070312,150.02000427246094,146.82000732421875,130.80799865722656,4167600.0,2.0,0.03366808027493562,138.0273178634968,129.7832045974407,52.488567087941064,-161.0422980573504,9.410605652599639,134.45953572591145,128.32856369018555,15.109999656677246,47.8336261841741 50319,2015-04-01,CAT,80.02999877929688,80.5199966430664,79.38999938964844,62.47947311401367,4446200.0,2.0,-0.5692281976825271,64.17532079893292,61.6983566455251,42.74194702113082,-63.72839538193794,10.160383089781227,63.79772300720215,64.9159195582072,15.109999656677246,47.8336261841741 50320,2015-04-01,CRM,66.51000213623047,66.55000305175781,65.41999816894531,66.08000183105469,3713000.0,2.0,0.8533789277478689,69.19370538351312,63.28729475381598,54.71162694435547,3.153110751520834,14.380205179518043,65.95499979654947,62.2063330968221,15.109999656677246,47.8336261841741 50321,2015-04-01,CSCO,27.309999465942383,27.639999389648438,27.100000381469727,20.873123168945312,22420500.0,2.0,-0.2389376657191029,22.34894100378146,20.44317325403104,46.936668541367624,-109.21582000974578,28.97752996697599,21.768169339497884,21.413306713104248,15.109999656677246,47.8336261841741 50322,2015-04-01,CVX,105.7699966430664,106.22000122070312,104.5,72.78257751464844,7347200.0,2.0,-0.1814321083921442,74.63918757256975,70.48769841375837,47.54686382766872,-6.338148885845475,14.840750796919075,73.17847188313802,73.70123291015625,15.109999656677246,47.8336261841741 50323,2015-04-01,DIS,105.43000030517578,106.0,104.25,98.27149963378906,6117200.0,2.0,0.6629238099756805,101.78310417604439,95.73850226926811,56.477213401070344,-24.700312395558267,6.303330115913308,98.4647331237793,94.34119542439778,15.109999656677246,47.8336261841741 50324,2015-04-01,GS,187.94000244140625,192.3300018310547,186.9600067138672,163.43626403808594,4031400.0,2.0,0.5687294232958493,165.64308138771395,156.2557070644345,53.73936076331838,29.91251232122627,11.321548357602495,161.33346252441407,157.7890968322754,15.109999656677246,47.8336261841741 50325,2015-04-01,HD,113.87999725341797,114.0,112.43000030517578,92.8598403930664,4737700.0,2.0,0.4021065499285186,96.5290759286389,91.82547424225955,53.83991783034324,-83.24664120449846,9.608432380895126,93.9689214070638,90.46794624328614,15.109999656677246,47.8336261841741 50326,2015-04-01,HON,99.1980972290039,99.24576568603516,97.83477783203125,82.64531707763672,2779300.0,2.0,0.29418003423998584,84.44545766501969,80.35846689552719,52.49811980359014,3.8937133826663737,6.136643369578323,82.67679316202799,81.39844462076823,15.109999656677246,47.8336261841741 50327,2015-04-01,IBM,153.18356323242188,153.55641174316406,151.42446899414062,104.33222198486328,3871037.0,2.0,0.2791195050275235,107.9692276219164,101.37883603775155,49.263576102854095,-38.50596209651719,7.606504030133589,105.21618474324545,103.68290252685547,15.109999656677246,47.8336261841741 50328,2015-04-01,INTC,31.1299991607666,31.31999969482422,30.649999618530273,24.206069946289062,31532100.0,2.0,-0.513683568544824,26.200731162462745,23.0803565221686,42.25359926157847,-66.20705639704329,7.336173702725541,25.32904116312663,26.34287052154541,15.109999656677246,47.8336261841741 50329,2015-04-01,JNJ,100.45999908447266,100.45999908447266,98.61000061035156,78.78756713867188,11368100.0,2.0,-0.12501006289002703,81.98571788487841,78.03210285486769,45.89523911819298,-105.54082798030834,20.92799647991995,80.22081146240234,80.41690038045247,15.109999656677246,47.8336261841741 50330,2015-04-01,JPM,60.40999984741211,60.56999969482422,59.72999954223633,47.175193786621094,18100600.0,2.0,0.04583568769212576,48.82362056514251,46.33497585514558,50.98586144842149,-59.79743657720431,4.569756890686553,47.59013353983561,46.24860273996989,15.109999656677246,47.8336261841741 50331,2015-04-01,KO,40.790000915527344,40.810001373291016,40.22999954223633,31.00182342529297,14300700.0,2.0,-0.2113886044557418,31.640834024959585,30.139057561344128,46.85974166938718,-47.15061742080799,18.32850898940747,31.288633155822755,31.652049763997397,15.109999656677246,47.8336261841741 50332,2015-04-01,MCD,96.80999755859375,97.0199966430664,96.0,77.60479736328125,7484800.0,2.0,0.38462441146859305,80.0964700979086,76.53802773534335,51.630091151446635,-36.60495255431707,7.010141942261637,78.28732426961263,76.16395696004231,15.109999656677246,47.8336261841741 50333,2015-04-01,MMM,164.2899932861328,164.5399932861328,161.89999389648438,122.68543243408203,2148100.0,2.0,-0.3353273396437686,127.00500005823942,121.60584588902621,48.43870216172136,-103.95917556231473,10.889150103725367,125.30087432861328,124.11232020060221,15.109999656677246,47.8336261841741 50334,2015-04-01,MRK,54.63740539550781,54.69465637207031,53.64503860473633,41.718788146972656,13322386.0,2.0,-0.0731356099594791,43.467351128798335,40.6514698245708,45.4200423610057,-87.29367627323471,23.206677536616098,42.21028989156087,43.28598562876383,15.109999656677246,47.8336261841741 50335,2015-04-01,MSFT,40.599998474121094,40.7599983215332,40.310001373291016,35.55015563964844,36865300.0,2.0,-0.5142141324523593,37.97189035346879,35.13641805717574,40.08039887513243,-136.06958368255664,35.75508749926587,37.10766118367513,37.75211187998454,15.109999656677246,47.8336261841741 50336,2015-04-01,NKE,50.0,50.13999938964844,49.16999816894531,45.41245651245117,6605400.0,2.0,0.575645978913343,46.72641163864737,43.111801328271575,55.815791599598725,62.0891572845122,7.747196339417379,44.58714243570964,43.59116776784261,15.109999656677246,47.8336261841741 50337,2015-04-01,PG,82.44000244140625,82.44999694824219,81.44999694824219,64.1458969116211,7395300.0,2.0,-0.5369351698331286,66.2596924171153,62.99366146472065,43.035638890256344,-89.78393546728688,26.165488866816446,65.2053835550944,66.75473238627116,15.109999656677246,47.8336261841741 50338,2015-04-01,TRV,108.0,108.0,106.80999755859375,87.93561553955078,1860100.0,2.0,0.29813429104002864,90.94310528828464,86.04959338114895,51.33516338149626,-21.946267369754402,4.613078657187099,88.26007512410482,87.4395243326823,15.109999656677246,47.8336261841741 50339,2015-04-01,UNH,119.5199966430664,119.5199966430664,116.54000091552734,103.15190887451172,4826200.0,2.0,1.5510062313434219,107.3594728691442,97.89420449901986,57.596037058158444,55.15541576383501,11.834305260670236,101.59012807210287,97.72054494222006,15.109999656677246,47.8336261841741 50340,2015-04-01,V,65.44999694824219,65.5199966430664,64.44999694824219,61.48078155517578,7633000.0,2.0,-0.3769533390977813,64.53615393812248,61.0731058580201,47.908732534318744,-157.45948923880522,29.58992080364115,63.352104059855144,62.32648804982503,15.109999656677246,47.8336261841741 50341,2015-04-01,VZ,48.45000076293945,49.27000045776367,48.43000030517578,31.93320083618164,13573600.0,2.0,0.04042790942663288,32.63074157199531,31.095317006495904,51.84685512482631,-11.192941820849043,3.7106767440076562,31.946909395853677,31.538170274098714,15.109999656677246,47.8336261841741 50342,2015-04-01,WBA,84.72000122070312,84.9000015258789,83.66000366210938,63.87039566040039,4926200.0,2.0,0.986268422070097,67.53079723262846,61.673714791297336,57.85099170915175,18.284146199849587,4.920476705177965,63.47900505065918,60.43196411132813,15.109999656677246,47.8336261841741 50343,2015-04-01,WMT,82.27999877929688,82.27999877929688,80.43000030517578,67.51901245117188,8306700.0,2.0,-0.4860326778633066,70.0913216568762,67.37548437339723,44.135655770340264,-135.40370269490762,36.214706329624626,69.05628814697266,70.80240287780762,15.109999656677246,47.8336261841741 50344,2015-04-02,AAPL,31.25749969482422,31.389999389648438,31.047500610351562,28.192548751831055,128880400.0,3.0,0.012855423651313203,28.96790437779738,27.44261999048875,53.73485311862383,-59.600661520164806,11.335787471138724,28.520025316874186,27.31929063796997,14.670000076293945,16.54229651512214 50345,2015-04-02,AMGN,157.1199951171875,158.17999267578125,155.02999877929688,122.34674072265625,3015200.0,3.0,0.44050121252006136,134.66971558094295,117.27442809581487,47.75072595200184,-61.78916711956386,17.31168885371644,125.4543093363444,123.36273384094238,14.670000076293945,16.54229651512214 50346,2015-04-02,AXP,78.93000030517578,79.7699966430664,78.56999969482422,70.08293914794922,5695200.0,3.0,-0.7084387617569803,72.89024410163715,67.85350818718122,45.078826501095875,-70.74769284866738,12.939780067484582,70.68619537353516,72.37749163309734,14.670000076293945,16.54229651512214 50347,2015-04-02,BA,149.13999938964844,150.5,148.30999755859375,131.3712158203125,2934200.0,3.0,-0.08373388682068139,137.8305966082161,129.52319062322923,53.17451015684677,-115.29581765053076,6.991351292267114,134.3284113566081,128.65907338460286,14.670000076293945,16.54229651512214 50348,2015-04-02,CAT,79.5999984741211,80.5,79.4000015258789,62.95018005371094,3555300.0,3.0,-0.5308765043648691,64.03104894727078,61.74299356371556,43.97396660258155,-53.557612930619015,10.16038308978122,63.71770184834798,64.84365520477294,14.670000076293945,16.54229651512214 50349,2015-04-02,CRM,66.25,66.9000015258789,65.75,66.68000030517578,2021600.0,3.0,0.8009514819606238,69.23787221452802,63.3521283195296,55.69038999166274,15.706025071780369,17.015128822723028,66.08399976094564,62.364333089192705,14.670000076293945,16.54229651512214 50350,2015-04-02,CSCO,27.219999313354492,27.5,27.1299991607666,20.781208038330078,19527200.0,3.0,-0.24957477947450712,22.217167241468402,20.425773851976423,46.29965629429509,-108.02854816282668,28.97752996697598,21.7181915918986,21.416950861612957,14.670000076293945,16.54229651512214 50351,2015-04-02,CVX,104.44999694824219,105.68000030517578,104.08000183105469,73.12289428710938,5123900.0,3.0,-0.15934897592499908,74.67214403805336,70.49293851199546,48.237791489382865,-12.691492391831508,11.297173001289137,73.10739491780599,73.68156572977702,14.670000076293945,16.54229651512214 50352,2015-04-02,DIS,105.48999786376953,106.23999786376953,104.86000061035156,98.79341125488281,3651600.0,3.0,0.6210249633995488,101.80034172226802,95.81166923354253,57.37451227528182,0.39997333136849206,4.007413410775658,98.53028462727865,94.56037356058756,14.670000076293945,16.54229651512214 50353,2015-04-02,GS,191.72999572753906,192.72999572753906,190.85000610351562,162.85813903808594,2296300.0,3.0,0.6446114573422221,165.77527495526778,156.2484982380916,53.143104101989515,78.58293117685028,12.85136465346351,161.4193857828776,157.8967549641927,14.670000076293945,16.54229651512214 50354,2015-04-02,HD,112.61000061035156,114.91999816894531,112.5199966430664,94.01720428466797,4064800.0,3.0,0.3888411601121504,96.48722026116911,91.80358555548128,55.67628752903776,-50.84474318536658,3.093469712969701,94.08296051025391,90.66093317667644,14.670000076293945,16.54229651512214 50355,2015-04-02,HON,98.5498046875,99.15996551513672,98.01592254638672,82.86145782470703,2136213.0,3.0,0.27814085790049603,84.47003992516343,80.36430226844007,52.93814978266877,14.937296411330026,6.136643369578324,82.65890350341797,81.47725219726563,14.670000076293945,16.54229651512214 50356,2015-04-02,IBM,152.50477600097656,155.3919677734375,151.90248107910156,105.16459655761719,4886494.0,3.0,0.2576198599881394,107.92254640264731,101.37766645746011,50.53839910520993,7.9635089437880655,2.679418746678274,105.14102630615234,103.74262504577636,14.670000076293945,16.54229651512214 50357,2015-04-02,INTC,30.799999237060547,31.229999542236328,30.670000076293945,24.206069946289062,20909600.0,3.0,-0.49777711184231066,25.8260137346993,23.225661108135174,42.25359926157847,-63.60428111687924,7.336173702725531,25.239999771118164,26.28762903213501,14.670000076293945,16.54229651512214 50358,2015-04-02,JNJ,99.44000244140625,99.98999786376953,98.88999938964844,79.17692565917969,6097100.0,3.0,-0.18202697889863373,81.77908341446182,78.00988295516707,46.84354789160097,-97.42605289479997,20.927996479919955,80.21127573649089,80.37820116678874,14.670000076293945,16.54229651512214 50359,2015-04-02,JPM,60.06999969482422,60.70000076293945,60.0,47.623722076416016,12697800.0,3.0,0.06549115859657206,48.7100675963723,46.36428009039528,52.563109195000784,-38.60098072687427,2.705627022754754,47.63422864278157,46.27390747070312,14.670000076293945,16.54229651512214 50360,2015-04-02,KO,40.72999954223633,40.869998931884766,40.47999954223633,31.00182342529297,14343100.0,3.0,-0.18670234379651518,31.360455057565357,30.31494815593562,46.85974166938717,-36.122126715984884,16.402433088045495,31.26111011505127,31.633879280090333,14.670000076293945,16.54229651512214 50361,2015-04-02,MCD,95.95999908447266,96.23999786376953,94.70999908447266,77.23404693603516,6614300.0,3.0,0.2613552214293975,79.86630903298848,76.50383867208964,50.72403313139062,-86.22818822632571,17.614301313106395,78.35318374633789,76.22072347005208,14.670000076293945,16.54229651512214 50362,2015-04-02,MMM,163.3800048828125,163.97000122070312,162.1199951171875,122.89682006835938,1852600.0,3.0,-0.4138560405068432,126.68607896593322,121.564682447641,48.785315863031265,-98.44429435566047,10.889150103725369,125.19292551676432,124.17687327067057,14.670000076293945,16.54229651512214 50363,2015-04-02,MRK,54.389312744140625,54.818702697753906,54.24618148803711,41.894901275634766,7947508.0,3.0,-0.10051085757432787,43.45236109000407,40.63604184883871,46.32729468052741,-51.10198925229625,20.92797150065328,42.192386881510416,43.252530860900876,14.670000076293945,16.54229651512214 50364,2015-04-02,MSFT,40.65999984741211,40.7400016784668,40.119998931884766,35.17475128173828,37487500.0,3.0,-0.5604799460622232,37.88020188894864,34.981909393399995,38.6988193250753,-137.2512635220335,38.126909419994305,37.0142458597819,37.67881406148275,14.670000076293945,16.54229651512214 50365,2015-04-02,NKE,50.02000045776367,50.15999984741211,49.69499969482422,45.462646484375,3840400.0,3.0,0.541369207761953,46.77004306465953,43.122911952430314,55.993360934409054,71.81950066095398,8.025682565820814,44.68189023335775,43.64422747294108,14.670000076293945,16.54229651512214 50366,2015-04-02,PG,82.16999816894531,82.58999633789062,81.91999816894531,64.23162078857422,6169800.0,3.0,-0.5244527941190853,66.05828342463606,63.0236410138405,43.3698633542167,-71.77058678257735,23.821119640934906,65.13317540486653,66.66983273824056,14.670000076293945,16.54229651512214 50367,2015-04-02,TRV,107.12999725341797,107.86000061035156,106.97000122070312,88.45284271240234,1105600.0,3.0,0.2569084155653627,90.95475597269422,86.09459171407337,52.51022946815364,-7.3031959728150415,4.613078657187103,88.26833953857422,87.50831909179688,14.670000076293945,16.54229651512214 50368,2015-04-02,UNH,117.5999984741211,118.37999725341797,116.87000274658203,103.07289123535156,2497100.0,3.0,1.406090321784177,107.38232754701237,98.13068133360288,57.46133839731183,41.947344180377335,11.834305260670233,101.81545918782552,97.9952927907308,14.670000076293945,16.54229651512214 50369,2015-04-02,V,64.98999786376953,65.62000274658203,64.80999755859375,61.58453369140625,5083000.0,3.0,-0.4076180033012733,64.23334832032417,61.070062781970755,48.24639993485313,-128.91891478575795,27.912110375840925,63.28969230651855,62.342708651224775,14.670000076293945,16.54229651512214 50370,2015-04-02,VZ,48.88999938964844,49.599998474121094,48.86000061035156,32.2922248840332,13344200.0,3.0,0.06667638345196636,32.672036429162794,31.089924554113576,54.34081299173937,63.04259635274248,4.806941779845101,31.959094301859537,31.57059097290039,14.670000076293945,16.54229651512214 50371,2015-04-02,WBA,84.41000366210938,86.11000061035156,84.12000274658203,65.16661071777344,2955200.0,3.0,0.9497299532371457,67.55341722669347,61.861066797354376,60.617761214047576,44.173010187082674,15.070754489169385,63.7031255086263,60.578459930419925,14.670000076293945,16.54229651512214 50372,2015-04-02,WMT,80.7300033569336,81.31999969482422,80.55000305175781,67.53573608398438,5795700.0,3.0,-0.5371934246754648,70.04392289266818,67.22704039468533,44.1866709637887,-148.23564991645137,36.21470632962463,68.9923932393392,70.73178736368816,14.670000076293945,16.54229651512214 50460,2015-04-06,AAPL,31.11750030517578,31.877500534057617,31.082500457763672,28.649227142333984,148776000.0,0.0,0.050358165799814,28.992716935257317,27.43467964829981,55.81951369401909,-13.070700192664876,1.5713677659712058,28.503902626037597,27.394367218017578,14.739999771118164,23.593788100744543 50461,2015-04-06,AMGN,154.8000030517578,157.27000427246094,154.60000610351562,121.87577056884766,3185700.0,0.0,0.07174364255187982,134.652973851046,117.32256096951065,47.24141606002377,-72.4173274255312,18.467570771315057,125.3920420328776,123.33491388956706,14.739999771118164,23.593788100744543 50462,2015-04-06,AXP,79.33999633789062,80.0999984741211,78.7300033569336,70.02137756347656,3831100.0,0.0,-0.6444768456687768,72.87695687708009,67.83052298131835,44.95840149810927,-63.06746785711703,9.418545620321996,70.68812789916993,72.22552477518717,14.739999771118164,23.593788100744543 50463,2015-04-06,BA,148.14999389648438,151.4499969482422,148.0,132.82327270507812,3371500.0,0.0,-0.05892765499893926,137.71875569660406,129.44230845134516,54.91068934356805,-83.46127535709174,2.209859274753107,134.11192321777344,128.98492139180502,14.739999771118164,23.593788100744543 50464,2015-04-06,CAT,80.3499984741211,82.0,79.9800033569336,63.93085479736328,4495400.0,0.0,-0.41654854282048603,64.17748005297932,61.70875194164958,46.456993555736744,2.5755748024981613,4.4822792874797805,63.64055773417155,64.77035732269287,14.739999771118164,23.593788100744543 50465,2015-04-06,CRM,66.23999786376953,68.05999755859375,66.0,67.94000244140625,6375400.0,0.0,0.8512611865051412,69.37539116376442,63.55260985857444,57.67743287489519,48.70838814427758,25.17349782941803,66.22399978637695,62.54783312479655,14.739999771118164,23.593788100744543 50466,2015-04-06,CSCO,26.959999084472656,27.31999969482422,26.84000015258789,20.85015106201172,20004000.0,0.0,-0.24956481509203954,22.125067197683514,20.403720987436117,46.85927161863599,-113.83896230751189,34.43481287437965,21.662910079956056,21.418576685587563,14.739999771118164,23.593788100744543 50467,2015-04-06,CVX,106.02999877929688,107.86000061035156,105.22000122070312,74.2619857788086,6724000.0,0.0,-0.04936373632457958,74.89286480629733,70.50628299033355,50.49568117955539,77.05416325615086,24.263680055493587,73.06850026448568,73.68191464742024,14.739999771118164,23.593788100744543 50468,2015-04-06,DIS,105.30999755859375,106.56999969482422,105.04000091552734,98.4485855102539,4153500.0,0.0,0.5536135573834571,101.73343299054442,96.0472730336255,56.577273494932484,0.23323091351774766,0.8072390022761898,98.56383717854818,94.7592030843099,14.739999771118164,23.593788100744543 50469,2015-04-06,GS,190.17999267578125,192.63999938964844,188.9499969482422,163.28323364257812,1997000.0,0.0,0.7306278746047781,165.98934327350852,156.47144163860085,53.53525338067094,53.47257067960824,3.762153688989768,161.45167439778646,157.97265192667643,14.739999771118164,23.593788100744543 50470,2015-04-06,HD,113.44999694824219,115.55000305175781,113.41000366210938,94.3537368774414,3248900.0,0.0,0.40086271497743553,96.51089011460776,91.86905297010902,56.20042343999604,-20.157953256790496,1.2050920791352402,94.17282943725586,90.81243680318197,14.739999771118164,23.593788100744543 50471,2015-04-06,HON,98.02545166015625,100.16100311279297,97.94918823242188,83.6459732055664,2305507.0,0.0,0.32498727880961553,84.60219062555738,80.44188820134691,54.52005151303771,64.36766674620536,14.385435901639937,82.64964192708334,81.55970967610678,14.739999771118164,23.593788100744543 50472,2015-04-06,IBM,152.66729736328125,155.64053344726562,151.72084045410156,106.20677947998047,3625122.0,0.0,0.32097666910604516,108.08870840800078,101.44352959859101,52.09736928059255,27.655721655865968,4.007664691007544,105.10585250854493,103.83078193664551,14.739999771118164,23.593788100744543 50473,2015-04-06,INTC,30.809999465942383,31.25,30.450000762939453,24.38677215576172,21490900.0,0.0,-0.4652271235067147,25.517779488391316,23.364978461437783,43.23547327463874,-60.60003228800723,10.291619415056022,25.151744206746418,26.22577838897705,14.739999771118164,23.593788100744543 50474,2015-04-06,JNJ,98.83999633789062,99.55999755859375,98.04000091552734,78.79550170898438,9697600.0,0.0,-0.2550509520958997,81.79968958825279,77.91378697424722,46.026026171345784,-131.4732168789216,27.098349209489175,80.18213907877605,80.30315844217937,14.739999771118164,23.593788100744543 50475,2015-04-06,JPM,59.91999816894531,60.75,59.650001525878906,47.584381103515625,12025200.0,0.0,0.0770060948447906,48.70922233380227,46.36371200762839,52.41008084925411,-58.15787288025749,7.453644550395633,47.66215960184733,46.29738394419352,14.739999771118164,23.593788100744543 50476,2015-04-06,KO,40.77000045776367,41.61000061035156,40.59000015258789,31.37525177001953,19843400.0,0.0,-0.13544443864318367,31.358759321640502,30.316011415053833,49.63562926631553,0.07818913880581493,4.164644471875384,31.249561818440757,31.615256118774415,14.739999771118164,23.593788100744543 50477,2015-04-06,MCD,95.75,96.81999969482422,95.44999694824219,77.59672546386719,4501300.0,0.0,0.19073000955702923,79.85156210796538,76.45008126361665,51.58385165075807,-62.63868117052581,11.503045906565221,78.43113250732422,76.2620948791504,14.739999771118164,23.593788100744543 50478,2015-04-06,MMM,161.66000366210938,165.99000549316406,161.39999389648438,124.91987609863281,2560300.0,0.0,-0.3092816807565697,126.75260889632114,121.58269841569057,51.981156889990515,-52.78710499513119,2.097875414523443,125.12649281819661,124.26076367696126,14.739999771118164,23.593788100744543 50479,2015-04-06,MRK,54.32251739501953,54.713741302490234,54.11259460449219,41.95359802246094,13256362.0,0.0,-0.11613091669869391,43.44642984721119,40.70039594319408,46.63314718512127,-53.21842747931707,22.576403391594997,42.175227610270184,43.20440642038981,14.739999771118164,23.593788100744543 50480,2015-04-06,MSFT,40.34000015258789,41.779998779296875,40.18000030517578,36.27477264404297,39223700.0,0.0,-0.5025898629110372,37.82258606548232,34.96880797748643,44.49813203566612,-79.94029639383058,13.589989794966906,36.947021484375,37.61547012329102,14.739999771118164,23.593788100744543 50481,2015-04-06,NKE,49.375,50.314998626708984,49.275001525878906,45.494571685791016,5027400.0,0.0,0.5108914776820939,46.81536278314422,43.20623412542512,56.10942881969561,60.28327905802845,1.1700539123385054,44.75905316670735,43.68326371510823,14.739999771118164,23.593788100744543 50482,2015-04-06,PG,81.91999816894531,83.2300033569336,81.51000213623047,64.70692443847656,6856300.0,0.0,-0.47078052433246853,66.07351958730642,63.03801300546702,45.21360608967775,-54.11261157736704,13.513568367636033,65.08564147949218,66.58679415384928,14.739999771118164,23.593788100744543 50483,2015-04-06,TRV,106.93000030517578,108.6500015258789,106.81999969482422,88.77303314208984,1052700.0,0.0,0.24722346574614562,90.9217239018925,86.31891330513875,53.233387488392495,16.560904167671858,12.093203491721406,88.29190597534179,87.55849113464356,14.739999771118164,23.593788100744543 50484,2015-04-06,UNH,116.0199966430664,118.5199966430664,115.94999694824219,103.37149810791016,2544700.0,0.0,1.3003488859314984,107.22448697204041,98.74490389710022,57.84672886044538,32.97997957501794,6.7479888797145975,101.97517242431641,98.26028277079264,14.739999771118164,23.593788100744543 50485,2015-04-06,V,64.7300033569336,65.63999938964844,64.41000366210938,61.4996452331543,8351200.0,0.0,-0.4337695345656911,64.15786483344971,60.94416191520751,47.98313821530512,-126.78205301064926,31.69327579274892,63.19379603068034,62.34397970835368,14.739999771118164,23.593788100744543 50486,2015-04-06,VZ,49.540000915527344,49.81999969482422,49.400001525878906,32.396663665771484,14130000.0,0.0,0.09481288120646525,32.72880800985122,31.12062379099106,55.041521794550754,113.50145831871436,10.070441862690776,31.97345542907715,31.608016141255696,14.739999771118164,23.593788100744543 50487,2015-04-06,WBA,85.26000213623047,88.0999984741211,85.23999786376953,66.71293640136719,6058200.0,0.0,1.0336334301562857,67.68852250570968,62.154997849514906,63.56899702138156,90.31029275979382,28.491583874748986,63.978031667073566,60.72669995625814,14.739999771118164,23.593788100744543 50488,2015-04-06,WMT,80.45999908447266,81.33000183105469,80.1500015258789,67.75322723388672,6380700.0,0.0,-0.5538050471181322,70.05142195242851,67.12694184762032,44.86405333671527,-141.41408177088798,39.01766202497206,68.91412760416667,70.63305854797363,14.739999771118164,23.593788100744543 50489,2015-04-07,AAPL,31.90999984741211,32.029998779296875,31.4950008392334,28.3477783203125,140049200.0,1.0,0.055119574378263536,28.9614040236714,27.440571226572743,54.15329247599194,5.2717846750450965,5.244634470817884,28.45148582458496,27.44895798365275,14.779999732971191,21.917395503816497 50490,2015-04-07,AMGN,155.6199951171875,159.47000122070312,155.27999877929688,123.445556640625,2942600.0,1.0,-0.09276147511675958,134.59019277716132,117.5635097680047,49.11287536093722,-42.561059470119815,10.053648260414045,125.36221745808919,123.34067471822102,14.779999732971191,21.917395503816497 50491,2015-04-07,AXP,78.58999633789062,79.37999725341797,78.26000213623047,68.87825775146484,5919200.0,1.0,-0.6782088127040851,72.87473787040203,67.66463209419759,42.7639446654679,-104.29071017534348,13.523356573692666,70.63822504679362,72.03580958048502,14.779999732971191,21.917395503816497 50492,2015-04-07,BA,151.27000427246094,153.5,151.13999938964844,134.0465087890625,4299500.0,1.0,0.05875905361224909,137.4352287458018,129.51198805107322,56.322007082263696,0.09490079167533777,7.342114888813973,134.04093373616536,129.29777552286785,14.779999732971191,21.917395503816497 50493,2015-04-07,CAT,81.22000122070312,81.43000030517578,80.5,63.18553924560547,3526300.0,1.0,-0.3816837332855272,64.15404841378295,61.711002855748305,44.89274358570205,-8.138058266176325,4.482279287479778,63.56341361999512,64.67296504974365,14.779999732971191,21.917395503816497 50494,2015-04-07,CRM,68.23999786376953,69.75,67.98999786376953,68.19999694824219,3817100.0,1.0,0.9017169420468036,69.5713526650072,63.62864771646252,58.078724364433775,99.00964051676878,35.10887280786349,66.41133295694986,62.70799973805745,14.779999732971191,21.917395503816497 50495,2015-04-07,CSCO,27.200000762939453,27.559999465942383,27.1299991607666,20.980363845825195,16861800.0,1.0,-0.2363256201851307,21.90807943752216,20.486889930458794,47.919678993683426,-88.04027502067977,25.878064452054172,21.61146240234375,21.419712098439536,14.779999732971191,21.917395503816497 50496,2015-04-07,CVX,106.97000122070312,109.08999633789062,106.62000274658203,75.38716888427734,8536000.0,1.0,0.12712778159149707,75.34322252806734,70.37472867432524,52.608108691171864,149.9536045907753,30.399967902913723,73.08424377441406,73.67270240783691,14.779999732971191,21.917395503816497 50497,2015-04-07,DIS,105.80000305175781,106.41000366210938,105.4000015258789,98.26217651367188,4694600.0,1.0,0.4796191334853006,101.73299693675432,96.0635522880992,56.14101877219961,-1.4532531772052748,0.8072390022761886,98.57750676472982,94.9400136311849,14.779999732971191,21.917395503816497 50498,2015-04-07,GS,192.52000427246094,193.63999938964844,192.24000549316406,163.57229614257812,1778000.0,1.0,0.8127525277352277,166.23748251627256,156.6024955110712,53.80719872259155,109.17843581322225,7.9339847890523725,161.52750040690105,158.0111312866211,14.779999732971191,21.917395503816497 50499,2015-04-07,HD,114.83000183105469,115.79000091552734,114.2300033569336,93.8201904296875,3188300.0,1.0,0.36315096623364695,96.50186231126109,91.84853289137563,55.131187634438746,-14.626613212018155,2.854551485571284,94.24382451375325,90.9236083984375,14.779999732971191,21.917395503816497 50500,2015-04-07,HON,99.49364471435547,99.9607925415039,99.27436828613281,83.35779571533203,1918459.0,1.0,0.33499823866205247,84.67521154357256,80.4481206707829,53.83245050836771,88.07611479838388,14.385435901639932,82.65679372151693,81.61346817016602,14.779999732971191,21.917395503816497 50501,2015-04-07,IBM,154.5602264404297,156.63479614257812,154.51242065429688,106.22642517089844,3292808.0,1.0,0.3685245186123183,108.18555791206133,101.43188669853437,52.12679375840304,86.41940423265922,9.300661259394017,105.0875005086263,103.88270937601725,14.779999732971191,21.917395503816497 50502,2015-04-07,INTC,31.06999969482422,31.59000015258789,31.0,24.559619903564453,23258300.0,1.0,-0.4206348379660021,25.284403776646414,23.483647943019115,44.17473187893312,-37.579611513466205,4.771150695181212,25.08627281188965,26.1580979347229,14.779999732971191,21.917395503816497 50503,2015-04-07,JNJ,99.55000305175781,100.87000274658203,99.43000030517578,79.54246520996094,7900300.0,1.0,-0.24977007116577,81.78132589449044,77.88765298734549,47.869168405217465,-50.7992160365906,12.619932373601724,80.18001988728841,80.22964909871419,14.779999732971191,21.917395503816497 50504,2015-04-07,JPM,61.150001525878906,61.5,60.849998474121094,47.88340377807617,11505500.0,1.0,0.10900386685782593,48.68409464579037,46.36964452046939,53.47510275896845,23.75941525731686,3.350334952216328,47.71178372701009,46.30864632924398,14.779999732971191,21.917395503816497 50505,2015-04-07,KO,41.04999923706055,41.369998931884766,40.970001220703125,31.25330924987793,9773400.0,1.0,-0.1034691933218923,31.35200259934085,30.319767687219212,48.77494055416681,2.5250272212397635,4.164644471875395,31.23697198232015,31.588050238291423,14.779999732971191,21.917395503816497 50506,2015-04-07,MCD,96.23999786376953,96.79000091552734,96.0999984741211,77.65314483642578,4443700.0,1.0,0.13772399567814375,79.78617352277753,76.40586138933183,51.71942481749927,-57.16106505470813,11.503045906565216,78.50776596069336,76.29974555969238,14.779999732971191,21.917395503816497 50507,2015-04-07,MMM,165.39999389648438,167.57000732421875,165.27999877929688,125.47099304199219,2479500.0,1.0,-0.17986187999186143,126.73309287674478,121.59013786666343,52.81098978424035,27.46972416881552,10.829789043210411,125.06106999715169,124.30595003763834,14.779999732971191,21.917395503816497 50508,2015-04-07,MRK,55.01908493041992,55.229007720947266,54.67557144165039,42.13701248168945,9723658.0,1.0,-0.1124140726360423,43.45679478070598,40.73622661211628,47.59841052084067,-8.343444083421149,12.874114525866167,42.165394973754886,43.14429709116618,14.779999732971191,21.917395503816497 50509,2015-04-07,MSFT,41.61000061035156,41.90999984741211,41.310001373291016,36.2573127746582,28809400.0,1.0,-0.4528996749467993,37.683285629332616,34.99286679071133,44.429117827989,-46.78616523913393,10.956255105456139,36.87077573140462,37.53218625386556,14.779999732971191,21.917395503816497 50510,2015-04-07,NKE,49.8650016784668,50.130001068115234,49.73500061035156,45.439823150634766,3993600.0,1.0,0.4768233846135388,46.854256192748785,43.2667856773684,55.84811372657946,60.90199446371047,1.1700539123385187,44.83317807515462,43.70478528340657,14.779999732971191,21.917395503816497 50511,2015-04-07,PG,82.93000030517578,83.29000091552734,82.33000183105469,64.200439453125,6329900.0,1.0,-0.46376794114497955,66.05145614712255,63.005531615328614,43.64711844935588,-43.3837476569703,12.57446541109223,65.00771891276041,66.48203188578287,14.779999732971191,21.917395503816497 50512,2015-04-07,TRV,108.12999725341797,108.5999984741211,107.33999633789062,88.12442779541016,1363300.0,1.0,0.1850775832096616,90.91136266303711,86.38017557548828,51.58723221418873,10.087760800103645,12.093203491721411,88.31399841308594,87.5681765238444,14.779999732971191,21.917395503816497 50513,2015-04-07,UNH,119.44999694824219,119.83000183105469,117.2699966430664,103.06409454345703,2528500.0,1.0,1.1781620192423503,107.19449645813171,99.02371872131164,57.29394138058888,53.1735755433098,12.785567939406686,102.01434707641602,98.45056025187175,14.779999732971191,21.917395503816497 50514,2015-04-07,V,65.37999725341797,66.19000244140625,65.30999755859375,62.06559371948242,6660800.0,1.0,-0.40416849565475843,63.919567108127026,60.98862457278118,49.86971500998068,-76.5846112879643,22.266840597636797,63.11668535868327,62.340953000386556,14.779999732971191,21.917395503816497 50515,2015-04-07,VZ,49.810001373291016,49.810001373291016,49.25,32.16166687011719,11498700.0,1.0,0.09703047402510379,32.74123172160981,31.176086622506407,53.1431549815186,82.36270596573827,5.806455539909678,31.98433494567871,31.630753866831462,14.779999732971191,21.917395503816497 50516,2015-04-07,WBA,87.5999984741211,88.25,87.11000061035156,66.15959167480469,3906000.0,1.0,1.0434490144536994,67.77307111836333,62.356979922286094,61.85313143185199,101.90868473970842,29.390648836638828,64.19760309855143,60.853766377766924,14.779999732971191,21.917395503816497 50517,2015-04-07,WMT,81.08999633789062,81.29000091552734,80.45999908447266,67.34330749511719,6606100.0,1.0,-0.5932088324993572,70.06456344717267,66.95609161264179,43.82696007912042,-135.00303976402992,39.01766202497207,68.81388142903646,70.50158081054687,14.779999732971191,21.917395503816497 50518,2015-04-08,AAPL,31.462499618530273,31.600000381469727,31.24250030517578,28.255544662475586,149316800.0,2.0,0.05086420868632047,28.968611884473273,27.457885002733757,53.64643416714124,-27.98987958953026,1.2763528224650562,28.402218500773113,27.501563453674315,13.979999542236328,13.316598031153196 50519,2015-04-08,AMGN,157.67999267578125,160.99000549316406,157.66000366210938,125.83941650390625,3031200.0,2.0,-0.029626960263570368,134.4499439618849,118.23354984304673,51.80955703249918,-3.438145571296599,4.5685244986353615,125.4396598815918,123.4115769704183,13.979999542236328,13.316598031153196 50520,2015-04-08,AXP,78.41999816894531,79.36000061035156,78.30000305175781,69.19483947753906,6405800.0,2.0,-0.6716537339400475,72.87898213212027,67.6466320341395,43.55329917061498,-89.51770192696375,13.523356573692686,70.58251571655273,71.86831512451172,13.979999542236328,13.316598031153196 50521,2015-04-08,BA,152.19000244140625,153.5,152.19000244140625,134.9617156982422,2763400.0,2.0,0.22330207956855475,137.5226478568825,129.50729141313707,57.355125974653625,27.792248810120114,7.342114888813983,134.0110122680664,129.62967313130696,13.979999542236328,13.316598031153196 50522,2015-04-08,CAT,80.83999633789062,81.23999786376953,79.91999816894531,63.107078552246094,4196200.0,2.0,-0.35627729983482936,64.17169967090973,61.73493027293792,44.728731123847034,-20.664260748230806,1.3135758421886194,63.457241185506184,64.58801186879477,13.979999542236328,13.316598031153196 50523,2015-04-08,CRM,68.26000213623047,68.91999816894531,67.80999755859375,68.20999908447266,2566700.0,2.0,0.931769719312399,69.55529537522797,64.0897050825357,58.09453722487359,79.62684034159666,33.096789292496794,66.6206662495931,62.8754997253418,13.979999542236328,13.316598031153196 50524,2015-04-08,CSCO,27.3700008392334,27.65999984741211,27.3700008392334,21.102924346923828,19076400.0,2.0,-0.21348295605151435,21.818204616329446,20.508414341190083,48.91229615923671,-69.23100367719557,22.40781505437301,21.564100074768067,21.419342708587646,13.979999542236328,13.316598031153196 50525,2015-04-08,CVX,108.86000061035156,108.91999816894531,106.5199966430664,74.0813980102539,7894800.0,2.0,0.15979180389318515,75.44124201806154,70.53716679541502,50.04444173190865,121.07997785397517,29.488129077030283,73.05414683024088,73.66694666544596,13.979999542236328,13.316598031153196 50526,2015-04-08,DIS,105.2300033569336,106.69000244140625,105.16000366210938,99.12895202636719,4277400.0,2.0,0.48532503448113573,101.55633811239923,96.54498100991523,57.709585819635116,17.22242035453285,2.1128900077260133,98.63001022338867,95.12812525431315,13.979999542236328,13.316598031153196 50527,2015-04-08,GS,193.0399932861328,193.85000610351562,192.1999969482422,163.7168426513672,1997300.0,2.0,0.8793638432509852,165.8141469607368,157.8632898678765,53.946629478133985,109.48529935207993,8.821286172826541,161.55418345133464,158.09326629638673,13.979999542236328,13.316598031153196 50528,2015-04-08,HD,113.97000122070312,115.80999755859375,113.83000183105469,94.8790512084961,3753500.0,2.0,0.41393377830534916,96.48658062005038,92.11252368903166,56.81784962168263,7.040937240756098,0.11655722243548312,94.22843882242839,91.07733484903972,13.979999542236328,13.316598031153196 50529,2015-04-08,HON,99.14089965820312,99.85592651367188,98.66421508789062,83.13362121582031,2187609.0,2.0,0.3211410734724467,84.66049413452645,80.67737512816886,53.29158622501273,62.29930431122589,7.787922288911221,82.64478607177735,81.68566004435222,13.979999542236328,13.316598031153196 50530,2015-04-08,IBM,154.6080322265625,156.35755920410156,153.92926025390625,106.08222961425781,2640418.0,2.0,0.3900746181959249,108.29863970921967,101.58360134912995,51.88480376611213,75.19288375306725,5.648264094291814,105.02239379882812,103.92474835713705,13.979999542236328,13.316598031153196 50531,2015-04-08,INTC,31.229999542236328,31.559999465942383,31.059999465942383,24.598907470703125,18250300.0,2.0,-0.3777702517681547,25.24174943203523,23.495662066988206,44.391087027536045,-33.22503472578223,4.771150695181225,25.00508842468262,26.090162245432534,13.979999542236328,13.316598031153196 50532,2015-04-08,JNJ,99.83999633789062,100.44999694824219,99.5999984741211,79.59014892578125,7354100.0,2.0,-0.23898241708195656,81.77870418297316,77.9403380228374,47.98646483548675,-53.632801614651605,12.619932373601733,80.16571731567383,80.17600466410319,13.979999542236328,13.316598031153196 50533,2015-04-08,JPM,61.060001373291016,61.560001373291016,60.939998626708984,48.040794372558594,11734000.0,2.0,0.14538651210472153,48.721097936050874,46.449570475204006,54.03520436719169,34.944344069264154,4.174298937722171,47.728350194295246,46.336211840311684,13.979999542236328,13.316598031153196 50534,2015-04-08,KO,40.97999954223633,41.09000015258789,40.7400016784668,31.1618595123291,8954700.0,2.0,-0.08453336259461608,31.390677089236664,30.32185342834146,48.12750510022284,-13.130482181913893,1.9859956773661143,31.214279429117838,31.565366617838542,13.979999542236328,13.316598031153196 50535,2015-04-08,MCD,96.7300033569336,97.5,95.9800033569336,78.05609893798828,4445200.0,2.0,0.12677004993552998,79.79310326244563,76.44406180713445,52.69804281740474,-43.71718143259038,3.94791651840019,78.57998682657878,76.3594263712565,13.979999542236328,13.316598031153196 50536,2015-04-08,MMM,166.2100067138672,167.22000122070312,165.2100067138672,125.51624298095703,1754400.0,2.0,-0.07280521041556653,126.82563649198045,121.80030268648636,52.88015381719639,26.917795670694126,10.363668378160193,124.98935521443686,124.37702344258626,13.979999542236328,13.316598031153196 50537,2015-04-08,MRK,55.257633209228516,55.39122009277344,54.40839767456055,41.93158721923828,14210566.0,2.0,-0.12460814369261897,43.42766875611054,40.84049912108673,46.62139156855337,-16.979075931692957,16.535898501588562,42.14725926717122,43.08428185780843,13.979999542236328,13.316598031153196 50538,2015-04-08,MSFT,41.459999084472656,41.689998626708984,41.040000915527344,36.161285400390625,24753400.0,2.0,-0.4164676695038878,37.64806293937909,34.9748343994881,44.04049683599632,-56.901237541700155,15.315556316532462,36.79307518005371,37.453081130981445,13.979999542236328,13.316598031153196 50539,2015-04-08,NKE,50.0,50.48500061035156,49.86000061035156,46.000919342041016,6522400.0,2.0,0.4894577841208516,46.93048045508242,43.38808643944883,57.92558399627615,83.28734974130339,6.878006023619629,44.91978988647461,43.743769836425784,13.979999542236328,13.316598031153196 50540,2015-04-08,PG,82.30000305175781,83.18000030517578,82.2699966430664,64.49653625488281,6523400.0,2.0,-0.42936838960550006,66.02674515395132,63.12608725876841,44.80365286686531,-37.36613894953571,13.34094098387529,64.93680852254232,66.39316571553549,13.979999542236328,13.316598031153196 50541,2015-04-08,TRV,106.94000244140625,107.69000244140625,106.87000274658203,88.12442779541016,1544000.0,2.0,0.1342786429521965,90.66278156638916,86.84303126930419,51.58723221418873,-26.203358396906022,6.419917647785694,88.32329533894857,87.5962397257487,13.979999542236328,13.316598031153196 50542,2015-04-08,UNH,117.77999877929688,118.83000183105469,117.47000122070312,103.80183410644531,2627000.0,2.0,1.1278562396046823,106.82673469275352,99.92765907555702,58.28364059417618,49.437700926129864,12.785567939406675,102.10641479492188,98.6674301147461,13.979999542236328,13.316598031153196 50543,2015-04-08,V,65.88999938964844,66.83999633789062,65.80000305175781,62.72587203979492,6604200.0,2.0,-0.323699114880192,63.93367288148758,60.99338285886887,51.97203081873128,-34.05816875794318,12.127624436139179,63.06582895914713,62.364308802286786,13.979999542236328,13.316598031153196 50544,2015-04-08,VZ,48.75,49.279998779296875,48.689998626708984,32.43232727050781,15498600.0,2.0,0.11925328695947002,32.70052707279971,31.358743976699802,54.992674598071375,27.40695710239359,8.360736877111039,31.994444783528646,31.662572161356607,13.979999542236328,13.316598031153196 50545,2015-04-08,WBA,87.04000091552734,88.43000030517578,86.88999938964844,66.46281433105469,5501400.0,2.0,1.06343683211459,67.78708869771579,62.71893814249416,62.42802970632834,99.9276139147513,26.889425597738903,64.38180147806803,61.00953712463379,13.979999542236328,13.316598031153196 50546,2015-04-08,WMT,80.38999938964844,81.2300033569336,80.36000061035156,67.78669738769531,6694700.0,2.0,-0.5819503956265777,70.07131722796831,66.90332571636762,45.243297734485644,-119.04936103767676,39.773695467513114,68.7292465209961,70.39301516215006,13.979999542236328,13.316598031153196 50547,2015-04-09,AAPL,31.462499618530273,31.645000457763672,31.165000915527344,28.47150421142578,129936000.0,3.0,0.06417812598140316,28.945560331954447,27.578120545731103,54.67401313909121,-13.771760231540025,3.2433062930462655,28.385496012369792,27.568076006571452,13.09000015258789,23.17095309569358 50548,2015-04-09,AMGN,161.22999572753906,161.8000030517578,159.07000732421875,126.74986267089844,2860600.0,3.0,0.09280321666366831,134.19715763248578,119.17624019466267,52.79379400295984,15.161088790811737,1.6816547502882608,125.52887344360352,123.49127731323242,13.09000015258789,23.17095309569358 50549,2015-04-09,AXP,78.62999725341797,79.33000183105469,78.41000366210938,69.60810089111328,4288100.0,3.0,-0.6258970924131262,72.87902071833523,67.64436642766086,44.585322414707036,-73.95020457612407,13.523356573692682,70.50231196085612,71.7211462656657,13.09000015258789,23.17095309569358 50550,2015-04-09,BA,152.6199951171875,153.6699981689453,151.6300048828125,135.01449584960938,3966800.0,3.0,0.3538831851468842,137.66921383986053,129.5587280546707,57.41521797438686,24.010265888581102,4.299536711340653,134.02303771972657,129.97221717834472,13.09000015258789,23.17095309569358 50551,2015-04-09,CAT,80.5,81.20999908447266,80.27999877929688,63.29537582397461,4291900.0,3.0,-0.3172909693314807,64.20193278711065,61.78158238012569,45.22554521551467,-0.18813182524573488,1.3135758421886052,63.34034703572591,64.51605389912923,13.09000015258789,23.17095309569358 50552,2015-04-09,CRM,68.31999969482422,68.3499984741211,66.81999969482422,67.73999786376953,2577500.0,3.0,0.9072039093155269,69.34775497120677,64.70324524241627,57.04849404954816,43.7052508985657,22.381529140879724,66.78299954732259,63.04233303070068,13.09000015258789,23.17095309569358 50553,2015-04-09,CSCO,27.59000015258789,27.739999771118164,27.420000076293945,21.164201736450195,16684500.0,3.0,-0.18826520286720694,21.784890050593358,20.509912805851958,49.41099374053427,-59.595644594147764,19.588448936359985,21.522327677408853,21.416700553894042,13.09000015258789,23.17095309569358 50554,2015-04-09,CVX,106.80000305175781,107.23999786376953,106.18000030517578,74.2828140258789,5760500.0,3.0,0.19962965960512236,75.56984710160818,70.64540482099925,50.42990143282535,91.62098996232122,26.279029017601435,73.01640930175782,73.69125709533691,13.09000015258789,23.17095309569358 50555,2015-04-09,DIS,106.51000213623047,107.0,105.87999725341797,99.51107025146484,3924400.0,3.0,0.5147470656453947,101.25354094107729,97.20939774910826,58.38828071491796,47.9927040379181,5.357498935758789,98.66729075113932,95.31934331258138,13.09000015258789,23.17095309569358 50556,2015-04-09,GS,192.86000061035156,195.08999633789062,192.41000366210938,165.69784545898438,1986500.0,3.0,1.0795596694820233,165.7970615173326,158.7909511779799,55.83656866916982,145.27463559130248,14.049677714145759,161.66102650960286,158.2406244913737,13.09000015258789,23.17095309569358 50557,2015-04-09,HD,115.45999908447266,116.25,114.13999938964844,94.04180908203125,4674000.0,3.0,0.38221514202466267,96.43822038612491,92.28400785484187,55.1229219110311,8.499689396617848,3.17234949309225,94.19712295532227,91.22350387573242,13.09000015258789,23.17095309569358 50558,2015-04-09,HON,99.01696014404297,99.75105285644531,98.6260757446289,83.56590270996094,2052090.0,3.0,0.3411085866203081,84.58373246168112,81.05353179002786,54.209337035390654,71.84885938912961,7.374106420454401,82.64478607177735,81.7714298248291,13.09000015258789,23.17095309569358 50559,2015-04-09,IBM,154.5889129638672,155.32504272460938,153.65200805664062,106.40339660644531,2367621.0,3.0,0.42813346347784886,108.37752182869798,101.86783034415359,52.39401761647171,64.25031283595808,3.8840361791269955,105.01212565104167,104.00110422770182,13.09000015258789,23.17095309569358 50560,2015-04-09,INTC,30.68000030517578,31.6200008392334,30.56999969482422,24.543907165527344,34167600.0,3.0,-0.34426930115117926,25.058635461295648,23.593139326607183,44.143325038125134,-40.78455144666589,12.022968757523495,24.934117317199707,26.023390134175617,13.09000015258789,23.17095309569358 50561,2015-04-09,JNJ,100.56999969482422,101.6500015258789,100.33000183105469,80.51985168457031,8073900.0,3.0,-0.15364278235981033,81.7351504193956,78.22307406790908,50.24448916636388,11.285999263659326,0.6218770620661002,80.16889623006185,80.1425900777181,13.09000015258789,23.17095309569358 50562,2015-04-09,JPM,61.27000045776367,61.58000183105469,60.83000183105469,48.37129592895508,11728500.0,3.0,0.1985994037673393,48.81177672725047,46.48698082585012,55.20662579897096,43.32343606722099,2.462489877040702,47.747595596313474,46.37593040466309,13.09000015258789,23.17095309569358 50563,2015-04-09,KO,40.79999923706055,41.08000183105469,40.630001068115234,31.283798217773438,12710900.0,3.0,-0.05900695047831306,31.40588953926134,30.404188890914437,49.06019944361056,-10.655362911850752,4.85812190091344,31.19766705830892,31.549628194173177,13.09000015258789,23.17095309569358 50564,2015-04-09,MCD,96.8499984741211,97.43000030517578,96.20999908447266,77.81433868408203,4790000.0,3.0,0.09745750751861237,79.69158365902415,76.67372700992117,52.04331871870658,-43.73830475489495,3.9479165184002083,78.54613672892252,76.41774113972981,13.09000015258789,23.17095309569358 50565,2015-04-09,MMM,166.25,167.17999267578125,165.0800018310547,125.90882110595703,1680100.0,3.0,0.043217560168884006,126.88195403868917,122.12595916931863,53.491939104974236,35.45934597826424,9.449700403184796,124.93651275634765,124.46564356486003,13.09000015258789,23.17095309569358 50566,2015-04-09,MRK,54.59923553466797,55.08587646484375,54.4942741394043,42.13701248168945,12582288.0,3.0,-0.11635466681841677,43.33259254515991,41.06910995422973,47.73127082829722,-14.921513327090453,16.53589850158856,42.13281733194987,43.0308443069458,13.09000015258789,23.17095309569358 50567,2015-04-09,MSFT,41.25,41.619998931884766,41.25,36.21366882324219,25723900.0,3.0,-0.37899927060172445,37.61717271160238,34.962073046454265,44.315359695527945,-48.09098249908291,15.315556316532472,36.720030848185225,37.38337326049805,13.09000015258789,23.17095309569358 50568,2015-04-09,NKE,50.5,50.845001220703125,50.29999923706055,45.94619369506836,5301000.0,3.0,0.48941308501200353,46.90027969751424,43.663710323237716,57.65188330491551,96.5025751383621,12.364690990266734,44.983350626627605,43.78282801310221,13.09000015258789,23.17095309569358 50569,2015-04-09,PG,82.62999725341797,82.94999694824219,82.01000213623047,64.59004211425781,6185000.0,3.0,-0.3900649300776422,65.97953922579077,63.290175511147716,45.17125590983213,-43.35175570371615,16.722573310066448,64.87005462646485,66.31011339823405,13.09000015258789,23.17095309569358 50570,2015-04-09,TRV,107.33999633789062,107.88999938964844,106.7699966430664,88.09160614013672,1217800.0,3.0,0.09033041078617998,90.5166230760282,87.12301010268274,51.50098824687127,-25.349450936444377,8.525871233029317,88.34892272949219,87.63233210245768,13.09000015258789,23.17095309569358 50571,2015-04-09,UNH,117.83000183105469,118.76000213623047,117.5999984741211,104.11800384521484,2247200.0,3.0,1.1008113345527448,106.40829548961386,100.85812220447792,58.70789004765592,49.987651257312564,12.785567939406695,102.24928766886393,98.9066385904948,13.09000015258789,23.17095309569358 50572,2015-04-09,V,66.56999969482422,66.81999969482422,65.76000213623047,62.66926574707031,5408500.0,3.0,-0.26148002662879577,63.94833165994219,61.00254228720136,51.77944862217072,-33.682205231217445,12.604395218292755,63.00884068806966,62.3887222290039,13.09000015258789,23.17095309569358 50573,2015-04-09,VZ,48.90999984741211,49.18000030517578,48.66999816894531,32.35309982299805,10810900.0,3.0,0.12898517265416842,32.62351264471457,31.558690648132103,54.34313624652072,15.353262238741575,8.8268092070498,32.00234870910644,31.689588578542075,13.09000015258789,23.17095309569358 50574,2015-04-09,WBA,89.5,93.41999816894531,89.4000015258789,70.20738983154297,11357100.0,3.0,1.3656904404962233,68.70632492457655,62.56605361546251,68.49387470326073,222.57686502772012,50.22065805232664,64.70042037963867,61.22733993530274,13.09000015258789,23.17095309569358 50575,2015-04-09,WMT,80.83999633789062,81.38999938964844,80.58000183105469,67.62774658203125,3923600.0,3.0,-0.5791776059857483,70.0620824269463,66.92510705669626,44.82416528371413,-105.92258334829835,36.871481415174074,68.66703262329102,70.27251459757487,13.09000015258789,23.17095309569358 50576,2015-04-10,AAPL,31.487499237060547,31.802499771118164,31.315000534057617,28.592988967895508,160752000.0,4.0,0.08356897479443859,28.97869481618914,27.604601578159006,55.2512913942782,15.737819574238733,1.0399766415768688,28.360599835713703,27.632990582784018,12.579999923706055,18.02241531315299 50577,2015-04-10,AMGN,161.58999633789062,163.69000244140625,160.30999755859375,128.23333740234375,2407200.0,4.0,0.3060065735548534,134.09639652300288,119.99360134076665,54.36483500299839,42.61754487426812,4.869073533791287,125.64425125122071,123.60975557963053,12.579999923706055,18.02241531315299 50578,2015-04-10,AXP,79.41999816894531,79.97000122070312,79.19999694824219,69.9861831665039,3442000.0,4.0,-0.5527547320128576,72.74253300530891,67.63151255743522,45.52788430613056,-35.40834793667959,5.566327479149925,70.4031608581543,71.58422203063965,12.579999923706055,18.02241531315299 50579,2015-04-10,BA,153.5500030517578,154.9600067138672,153.25,135.85935974121094,3183000.0,4.0,0.5195540120936073,137.89479044652927,129.53907643579493,58.38623360402903,69.91168878820078,10.543410079951743,134.10077311197918,130.32446886698406,12.579999923706055,18.02241531315299 50580,2015-04-10,CAT,81.0999984741211,82.80000305175781,80.73999786376953,64.80165100097656,6831900.0,4.0,-0.16297156841466176,64.54064596218649,61.631938190035186,49.01779255236565,111.56748318916988,13.685216844203218,63.30896581013997,64.47594413757324,12.579999923706055,18.02241531315299 50581,2015-04-10,CRM,67.5999984741211,67.98999786376953,66.94000244140625,67.63999938964844,1953000.0,4.0,0.8696415997377756,69.2787988811907,65.04120157657299,56.823299225842604,44.993346858439885,22.381529140879717,66.69633293151855,63.20349966684977,12.579999923706055,18.02241531315299 50582,2015-04-10,CSCO,27.579999923706055,28.079999923706055,27.559999465942383,21.478242874145508,24634600.0,4.0,-0.14131051684834617,21.78663250187089,20.50927852413009,51.90026979740302,-28.668473611194017,8.260162066541925,21.480381075541178,21.418658924102782,12.579999923706055,18.02241531315299 50583,2015-04-10,CVX,107.47000122070312,107.66000366210938,106.80999755859375,74.25504302978516,5012200.0,4.0,0.22635132282944426,75.5915029398163,70.93560582483214,50.374461041174676,112.90537810650133,28.61519566182792,73.01293640136718,73.7343630472819,12.579999923706055,18.02241531315299 50584,2015-04-10,DIS,106.7300033569336,107.0999984741211,106.41000366210938,99.67884826660156,3251500.0,4.0,0.5453164523446077,101.23140832479092,97.21102865641026,58.68941110550819,62.25063728467158,6.4270121256294415,98.74154129028321,95.50201797485352,12.579999923706055,18.02241531315299 50585,2015-04-10,GS,194.64999389648438,195.86000061035156,194.08999633789062,166.3355255126953,1764800.0,4.0,1.2749746411046203,166.4512840932646,158.62050240575886,56.43195043112045,170.94149925272305,17.201317916832508,161.75851796468098,158.4005900065104,12.579999923706055,18.02241531315299 50586,2015-04-10,HD,114.47000122070312,115.6500015258789,114.41999816894531,94.5917739868164,3658100.0,4.0,0.39688047475598864,96.35944858148567,92.29218716070183,56.014547678236056,16.613686128212482,3.1723494930922413,94.20945434570312,91.38823051452637,12.579999923706055,18.02241531315299 50587,2015-04-10,HON,99.884521484375,100.00846099853516,99.121826171875,83.81410217285156,2209951.0,4.0,0.37266475964059964,84.68491464684986,81.13166631628489,54.73756936786357,96.0320056615508,9.870520751552338,82.67307154337566,81.85204289754232,12.579999923706055,18.02241531315299 50588,2015-04-10,IBM,155.2007598876953,156.14723205566406,154.15870666503906,106.74419403076172,2631422.0,4.0,0.48025875259318695,108.52548737178827,102.03971724857306,52.94072113664375,88.67389097112066,8.716252007545993,105.05560201009115,104.07912648518881,12.579999923706055,18.02241531315299 50589,2015-04-10,INTC,31.329999923706055,31.940000534057617,31.329999923706055,25.08601188659668,28084900.0,4.0,-0.27085399968617807,25.1745354406446,23.56601879672112,47.150909054173056,0.564715280313611,6.368290174584423,24.889073117574057,25.96695302327474,12.579999923706055,18.02241531315299 50590,2015-04-10,JNJ,101.33000183105469,102.13999938964844,100.93000030517578,81.09993743896484,6786500.0,4.0,-0.0387556832114484,81.86376973528311,78.27165430646494,51.60068619012231,51.9825849378559,3.8493114029045943,80.14929478963217,80.1164764404297,12.579999923706055,18.02241531315299 50591,2015-04-10,JPM,61.349998474121094,61.779998779296875,61.20000076293945,48.55227279663086,9869700.0,4.0,0.2524640758102805,48.901874831539104,46.45473642029195,55.84408086405476,73.42804183833306,5.481190256050255,47.76140836079915,46.41853504180908,12.579999923706055,18.02241531315299 50592,2015-04-10,KO,41.09000015258789,41.15999984741211,40.849998474121094,31.154237747192383,8720000.0,4.0,-0.04867048906057292,31.429980743721547,30.403721725150522,48.109405535867914,-1.3993978748473062,2.522605907684421,31.16640656789144,31.53185650507609,12.579999923706055,18.02241531315299 50593,2015-04-10,MCD,96.9000015258789,97.94999694824219,96.55999755859375,78.82177734375,5937800.0,4.0,0.15374669064104296,79.75112820239539,76.73910388378624,54.4811949827523,-0.10871987426031997,1.6301942276162167,78.50019734700521,76.4952434539795,12.579999923706055,18.02241531315299 50594,2015-04-10,MMM,167.5,167.6999969482422,166.22000122070312,126.12017059326172,1501900.0,4.0,0.15048587160642057,127.07978718608172,122.12439829975813,53.82582087499833,69.75864987219421,12.546361496517585,124.87259902954102,124.55928611755371,12.579999923706055,18.02241531315299 50595,2015-04-10,MRK,54.4370231628418,55.00954055786133,53.74045944213867,42.004940032958984,16251860.0,4.0,-0.11909798236479219,43.27810223843865,41.20283953402229,47.08019972379452,-45.752769410113565,26.495816266231092,42.102570343017575,42.976539866129556,12.579999923706055,18.02241531315299 50596,2015-04-10,MSFT,41.630001068115234,41.95000076293945,41.40999984741211,36.42320251464844,28022000.0,4.0,-0.32860966906361,37.629454986178445,35.010903366482694,45.424591851105,-25.078187027240993,7.935542400991562,36.65193379720052,37.32062505086263,12.579999923706055,18.02241531315299 50597,2015-04-10,NKE,50.459999084472656,50.540000915527344,49.96500015258789,45.60406494140625,5918200.0,4.0,0.4565083850190703,46.899691720830305,43.79795880712379,55.942386129426154,64.56837426112165,6.143747536055038,45.028664143880206,43.82262783050537,12.579999923706055,18.02241531315299 50598,2015-04-10,PG,82.80000305175781,83.62999725341797,82.72000122070312,64.94849395751953,7001700.0,4.0,-0.3262319879072777,65.99724090176183,63.37065613192957,46.582074036898184,5.082248109070716,5.240890072193246,64.82278111775716,66.22813529968262,12.579999923706055,18.02241531315299 50599,2015-04-10,TRV,107.70999908447266,107.79000091552734,107.05000305175781,88.37895202636719,1699900.0,4.0,0.07779080772536417,90.51588202053948,87.10897378390389,52.22435873227886,-13.316286998357972,8.525871233029324,88.359353129069,87.67103563944498,12.579999923706055,18.02241531315299 50600,2015-04-10,UNH,118.55000305175781,119.0999984741211,117.97000122070312,104.51322174072266,2232600.0,4.0,1.098604801352522,106.29356083318895,101.33470225885206,59.24386858922636,57.82019727447625,14.53969628807805,102.41671371459961,99.14484799702963,12.579999923706055,18.02241531315299 50601,2015-04-10,V,66.69000244140625,66.69000244140625,65.93000030517578,62.574951171875,4628500.0,4.0,-0.21727671816675098,63.80728202816423,61.04407981875959,51.45084201449054,-31.85108772239733,12.60439521829277,62.942892456054686,62.40858224232991,12.579999923706055,18.02241531315299 50602,2015-04-10,VZ,49.040000915527344,49.25,48.939998626708984,32.49174499511719,9241900.0,4.0,0.14619996665633295,32.66893704855583,31.58152262246467,55.29894299546408,46.448129672598554,6.7947261944894475,32.011175537109374,31.717827606201173,12.579999923706055,18.02241531315299 50603,2015-04-10,WBA,92.13999938964844,92.5,90.25,69.7525863647461,5978600.0,4.0,1.5506547808741544,69.38984150276431,62.47151485099544,67.13211001756946,195.62959275690642,50.22065805232665,64.9624402364095,61.443098004659014,12.579999923706055,18.02241531315299 50604,2015-04-10,WMT,80.86000061035156,81.0,80.55000305175781,67.46881103515625,5480300.0,4.0,-0.5830834969752914,70.07521455290554,66.80740644929172,44.39871482412325,-114.50234149070297,37.13310930545538,68.59314498901367,70.15920511881511,12.579999923706055,18.02241531315299 50663,2015-04-13,AAPL,32.092498779296875,32.14250183105469,31.65250015258789,28.536754608154297,145460400.0,0.0,0.09332295044017158,28.983164928500653,27.6734707373929,54.916369933725875,58.414920443243105,9.686365407264157,28.34852695465088,27.6985364596049,13.9399995803833,11.405935858005115 50664,2015-04-13,AMGN,162.82000732421875,164.72000122070312,162.33999633789062,127.5347671508789,1767700.0,0.0,0.4138325844090929,133.83564036278108,120.90031315894744,53.49752313719691,54.28584764296073,8.310246693437566,125.76904830932617,123.71633008321126,13.9399995803833,11.405935858005115 50665,2015-04-13,AXP,79.7300033569336,79.98999786376953,79.26000213623047,69.70481872558594,4092000.0,0.0,-0.5115952912937018,72.69525702918921,67.58544441734401,44.939421935875785,-35.50081683891856,5.319770750912718,70.34312515258789,71.4741589864095,13.9399995803833,11.405935858005115 50666,2015-04-13,BA,153.7899932861328,155.5,152.9600067138672,134.8561248779297,3034000.0,0.0,0.5634021180482875,137.99541007791407,129.5854218312656,56.795402417635096,56.430366319976336,13.080959101630077,134.17088165283204,130.67151578267416,13.9399995803833,11.405935858005115 50667,2015-04-13,CAT,82.5999984741211,82.61000061035156,81.5999984741211,64.44076538085938,5293900.0,0.0,-0.06899742550154997,64.70544030130611,61.69543860494389,48.190856826741566,131.6047162013899,13.685216844203202,63.28909123738607,64.43371073404948,13.9399995803833,11.405935858005115 50668,2015-04-13,CRM,67.76000213623047,68.31999969482422,67.0,67.08000183105469,2131000.0,0.0,0.7856298243148245,69.02933894869336,65.53866184476367,55.5529092910494,48.346973551450596,24.690891748500317,66.61966641743977,63.367333030700685,13.9399995803833,11.405935858005115 50669,2015-04-13,CSCO,27.989999771118164,28.280000686645508,27.940000534057617,21.432296752929688,22769600.0,0.0,-0.1065774988183179,21.807835655897478,20.507393950730943,51.51660696069048,-4.575158717898036,2.174157064464915,21.447038459777833,21.42213207880656,13.9399995803833,11.405935858005115 50670,2015-04-13,CVX,107.3499984741211,107.9000015258789,106.44000244140625,73.97025299072266,4307200.0,0.0,0.22198930289106045,75.40492460788087,71.46112763821287,49.79373742235344,104.51059654874186,24.88836920965406,73.00876871744792,73.77616170247396,13.9399995803833,11.405935858005115 50671,2015-04-13,DIS,107.06999969482422,107.9000015258789,106.47000122070312,99.26875305175781,4201500.0,0.0,0.5303382458411363,101.23476139807858,97.21420024132573,57.63478978419942,68.12765844315864,14.673098473832194,98.81703465779623,95.69277000427246,13.9399995803833,11.405935858005115 50672,2015-04-13,GS,195.32000732421875,197.3800048828125,194.77000427246094,166.2845001220703,2196100.0,0.0,1.4094775120284737,166.98232360180893,158.62000031176527,56.36904615541094,176.84840498203076,23.1478086619043,161.9226094563802,158.62609583536783,13.9399995803833,11.405935858005115 50673,2015-04-13,HD,114.95999908447266,115.43000030517578,114.3499984741211,93.93510437011719,2982000.0,0.0,0.35146365234720633,96.35116863324552,92.26927661821932,54.6728189830121,-11.163529633406435,2.5598699853716695,94.21704559326172,91.5568478902181,13.9399995803833,11.405935858005115 50674,2015-04-13,HON,99.44597625732422,99.7701187133789,98.46400451660156,82.67736053466797,2938944.0,0.0,0.30246112053198715,84.52945401661734,81.45603792674203,51.90090986772154,37.83918308053835,2.3358926559196833,82.6864143371582,81.91981684366861,13.9399995803833,11.405935858005115 50675,2015-04-13,IBM,155.2294464111328,156.7877655029297,155.21987915039062,106.42961120605469,4046869.0,0.0,0.49052969391665613,108.1652589066122,102.93084857629796,52.36646511451663,105.3346014308313,12.384554520624976,105.06521479288737,104.16286163330078,13.9399995803833,11.405935858005115 50676,2015-04-13,INTC,31.809999465942383,32.04999923706055,31.709999084472656,24.92887306213379,23489000.0,0.0,-0.22278352442504,25.242734738291926,23.56067140489655,46.40170487129831,13.403675687834198,4.4312745623569985,24.84926637013753,25.909847195943197,13.9399995803833,11.405935858005115 50677,2015-04-13,JNJ,101.54000091552734,101.9800033569336,100.55000305175781,79.90003967285156,10753500.0,0.0,-0.044021103304118014,81.82389452904921,78.4180114462926,48.75692448256656,16.116472855313834,0.15975804738307448,80.09737904866536,80.0803596496582,13.9399995803833,11.405935858005115 50678,2015-04-13,JPM,61.63999938964844,62.27000045776367,61.5,48.84343719482422,15468700.0,0.0,0.3150154480552487,49.066204220479676,46.4063009675086,56.86571836999771,113.8510199074989,12.568088732189436,47.79274342854818,46.49244035085042,13.9399995803833,11.405935858005115 50679,2015-04-13,KO,40.970001220703125,40.970001220703125,40.70000076293945,31.017066955566406,9616300.0,0.0,-0.05095987173693928,31.40366104318521,30.490246885281586,47.109457190372,-12.752669393578355,6.688287217928638,31.10941079457601,31.51268040339152,13.9399995803833,11.405935858005115 50680,2015-04-13,MCD,97.41000366210938,97.75,97.06999969482422,78.53163146972656,5197900.0,0.0,0.1729502636423348,79.77344485969488,76.80463588981684,53.6683608869609,3.702055574719733,1.6301942276162156,78.4609743754069,76.58508885701498,13.9399995803833,11.405935858005115 50681,2015-04-13,MMM,166.75999450683594,167.36000061035156,165.60000610351562,125.19158935546875,1860400.0,0.0,0.15873820066822475,127.06629264964678,122.3718993364372,52.12502302896342,47.01437017871271,7.845775763620155,124.80188802083333,124.6472058614095,13.9399995803833,11.405935858005115 50682,2015-04-13,MRK,54.46564865112305,54.742366790771484,53.91221237182617,41.62342071533203,10983983.0,0.0,-0.15032465113785065,43.2305945192132,41.28923389570379,45.23628874314119,-59.53090692851169,26.495816266231074,42.06979548136393,42.910418065388996,13.9399995803833,11.405935858005115 50683,2015-04-13,MSFT,41.400001525878906,42.060001373291016,41.38999938964844,36.45812225341797,30276700.0,0.0,-0.28260017679927785,37.64410861629857,35.0294246326028,45.61137405613907,-16.835328967656032,5.52905402358852,36.591112009684245,37.264238039652504,13.9399995803833,11.405935858005115 50684,2015-04-13,NKE,49.98500061035156,50.029998779296875,49.529998779296875,45.284725189208984,7313800.0,0.0,0.40005157846733397,46.773809260678576,44.0816777998683,54.385263587411956,26.787456406389527,1.431150370789793,45.06135686238607,43.86696071624756,13.9399995803833,11.405935858005115 50685,2015-04-13,PG,83.0,83.94999694824219,82.94000244140625,65.0108413696289,8290500.0,0.0,-0.26752909734447883,65.99237310780858,63.50020043955472,46.828255028496294,27.065162215250048,0.2788071314421826,64.7786252339681,66.15119361877441,13.9399995803833,11.405935858005115 50686,2015-04-13,TRV,107.36000061035156,108.33000183105469,107.30000305175781,88.5595703125,1267300.0,0.0,0.08148812379116066,90.4733838751542,87.24588721249229,52.68326360349066,11.720177555480094,14.464808315166175,88.38615010579427,87.73439458211263,13.9399995803833,11.405935858005115 50687,2015-04-13,UNH,121.0,121.30999755859375,119.12999725341797,104.83818054199219,3961000.0,0.0,1.1102789626063014,106.18902054601739,101.80108718103338,59.688929668441716,91.96319548771724,25.018436060075306,102.59584681193034,99.38468004862467,13.9399995803833,11.405935858005115 50688,2015-04-13,V,66.22000122070312,66.80000305175781,65.51000213623047,61.886383056640625,5059800.0,0.0,-0.23509691909789865,63.7969465319359,60.993341248825814,49.097579872509634,-53.32755309844151,17.945886000626903,62.87317136128743,62.43744449615478,13.9399995803833,11.405935858005115 50689,2015-04-13,VZ,49.27000045776367,49.5099983215332,49.040000915527344,32.3729133605957,12235700.0,0.0,0.1485417977599539,32.69151428402214,31.608138959996417,54.291213107746074,62.46532390398226,0.5763886382037796,32.01430053710938,31.746370951334637,13.9399995803833,11.405935858005115 50690,2015-04-13,WBA,91.72000122070312,92.73999786376953,91.30000305175781,69.51761627197266,4520500.0,0.0,1.65915452982793,69.8396604174585,62.62735046205811,66.4262764316304,185.66749112603156,51.07866381216619,65.18049621582031,61.65833651224772,13.9399995803833,11.405935858005115 50691,2015-04-13,WMT,80.4000015258789,80.91999816894531,80.2699966430664,67.16766357421875,4698100.0,0.0,-0.603522001079213,70.10339983603598,66.64453793862222,43.587785485180724,-125.21842426930345,39.62949306357089,68.50561650594075,70.07829729715984,13.9399995803833,11.405935858005115 50692,2015-04-14,AAPL,31.75,31.822500228881836,31.477500915527344,28.41301918029785,102098400.0,1.0,0.09003081232289745,28.99101117332994,27.695995204843886,54.16894685845551,24.791574359782157,4.655360393265642,28.327605565388996,27.773149426778158,13.670000076293945,16.222989004883612 50693,2015-04-14,AMGN,162.5,163.47000122070312,160.55999755859375,127.59758758544922,2099400.0,1.0,0.49860692861207667,133.81266331492054,120.88719020070445,53.5664364827594,32.983219357067924,1.5258955203503648,125.84596684773763,123.8661117553711,13.670000076293945,16.222989004883612 50694,2015-04-14,AXP,79.5999984741211,79.97000122070312,78.88999938964844,69.89828491210938,4213200.0,1.0,-0.45808452039455005,72.54720645117136,67.58062023950247,45.441032287483935,-35.89569794904836,9.5004736037974,70.27668431599935,71.3847028096517,13.670000076293945,16.222989004883612 50695,2015-04-14,BA,152.92999267578125,153.5399932861328,151.58999633789062,134.82974243164062,2845800.0,1.0,0.5892309276472929,137.94971854047816,129.59063027543982,56.75333549622179,12.168584751603687,5.002976658149933,134.15357462565103,131.0216214497884,13.670000076293945,16.222989004883612 50696,2015-04-14,CAT,82.55000305175781,83.23999786376953,81.54000091552734,65.1154556274414,5898700.0,1.0,0.05923677936286964,65.03179434822442,61.606794747844916,49.827820654180734,172.93102124200072,19.107295973439108,63.28909123738607,64.41645113627116,13.670000076293945,16.222989004883612 50697,2015-04-14,CRM,67.12000274658203,67.41000366210938,66.30000305175781,66.91000366210938,1938000.0,1.0,0.6972944788189892,69.0167100732938,65.5992910558566,55.165597878056005,17.344815490429497,16.8104215465508,66.567999903361,63.56399974822998,13.670000076293945,16.222989004883612 50698,2015-04-14,CSCO,28.0,28.059999465942383,27.68000030517578,21.302080154418945,19296300.0,1.0,-0.08853811079772456,21.779659822099525,20.5144998763868,50.42376801523688,-23.400952414911703,9.262674018702493,21.39212481180827,21.429896481831868,13.670000076293945,16.222989004883612 50699,2015-04-14,CVX,107.69999694824219,109.08999633789062,107.26000213623047,75.59551239013672,7262700.0,1.0,0.34569229573713756,75.63696650749701,71.62567692512017,52.992950854024876,162.9662622728769,31.69328930819175,73.07683537801107,73.85914815266928,13.670000076293945,16.222989004883612 50700,2015-04-14,DIS,106.41000366210938,107.30000305175781,106.11000061035156,99.40856170654297,5389300.0,1.0,0.5237122702347676,101.16450058629896,97.21828902551745,57.901583238859,45.22680026566657,10.009688416661994,98.84095662434896,95.88398831685384,13.670000076293945,16.222989004883612 50701,2015-04-14,GS,196.97999572753906,198.49000549316406,195.7100067138672,168.1039276123047,3267400.0,1.0,1.6439343473063275,167.85666765677595,158.24047894966938,58.09219079866619,194.77945720892794,27.22767271544434,162.09066721598307,158.9065040588379,13.670000076293945,16.222989004883612 50702,2015-04-14,HD,114.19999694824219,114.9800033569336,113.11000061035156,93.614990234375,4072500.0,1.0,0.28633921766746084,96.17440380043006,92.24494052940393,54.02028678382567,-65.70404447317514,7.804146979706883,94.17667388916016,91.7423147837321,13.670000076293945,16.222989004883612 50703,2015-04-14,HON,98.16845703125,98.7214126586914,97.70130920410156,82.6533203125,2293864.0,1.0,0.24209368048157387,84.5203352449661,81.50278105752412,51.84213325839288,-10.36549944850051,5.6806659254049485,82.65092468261719,82.00816599527995,13.670000076293945,16.222989004883612 50704,2015-04-14,IBM,155.27725219726562,155.5831756591797,153.71893310546875,106.37718963623047,2844388.0,1.0,0.48880486808535295,108.05506269919702,103.38318040383031,52.268728809802944,60.305885049965354,2.1064759879660353,105.10497792561848,104.25906575520834,13.670000076293945,16.222989004883612 50705,2015-04-14,INTC,31.68000030517578,31.940000534057617,31.270000457763672,24.740320205688477,39754000.0,1.0,-0.1976238810801867,25.27723468077898,23.578024642341134,45.5042047315984,-1.1502427799161161,11.33525223731219,24.7819616317749,25.851679007212322,13.670000076293945,16.222989004883612 50706,2015-04-14,JNJ,101.05000305175781,101.45999908447266,100.19000244140625,79.87620544433594,9322200.0,1.0,-0.04954607342008899,81.80347147550063,78.3955237332396,48.70177231292164,-1.0473891139722802,3.3187955674224527,80.02586237589519,80.06370480855306,13.670000076293945,16.222989004883612 50707,2015-04-14,JPM,62.959999084472656,63.61000061035156,62.7400016784668,49.60674285888672,33775400.0,1.0,0.42132349412047887,49.35145110680107,46.246833423838574,59.412455651151426,228.0781587062854,28.286536053186556,47.83675397237142,46.60277919769287,13.670000076293945,16.222989004883612 50708,2015-04-14,KO,40.59000015258789,40.650001525878906,40.31999969482422,30.87227439880371,11209700.0,1.0,-0.06372321173241247,31.399291451050157,30.51138264410365,46.06397453591575,-44.1731420772429,16.367121560418266,31.050107955932617,31.49335829416911,13.670000076293945,16.222989004883612 50709,2015-04-14,MCD,97.16000366210938,97.73999786376953,96.97000122070312,78.64447784423828,4961100.0,1.0,0.19502684485918564,79.79927614369745,76.81346113047246,53.94481831048836,10.02619890976636,0.44572703804953917,78.39596125284831,76.67894554138184,13.670000076293945,16.222989004883612 50710,2015-04-14,MMM,165.32000732421875,166.47999572753906,164.1699981689453,125.30494689941406,1914300.0,1.0,0.17243748534001213,127.04794540424543,122.37364196758075,52.31530377078694,18.632870608878513,2.222882958997735,124.6884033203125,124.73926493326823,13.670000076293945,16.222989004883612 50711,2015-04-14,MRK,54.332061767578125,55.33396911621094,54.01717758178711,42.3791389465332,15359698.0,1.0,-0.11279167345811203,43.24102071585659,41.325764715051605,49.30479650006888,-0.34269369308818565,14.267379007508815,42.06124102274577,42.86611061096191,13.670000076293945,16.222989004883612 50712,2015-04-14,MSFT,41.79999923706055,42.029998779296875,41.38999938964844,36.362083435058594,24244400.0,1.0,-0.2509935552442144,37.64783494808324,35.033553906897225,45.171526331274116,-15.666419037479065,5.529054023588529,36.52621599833171,37.21318524678548,13.670000076293945,16.222989004883612 50713,2015-04-14,NKE,49.529998779296875,49.904998779296875,49.349998474121094,45.40334701538086,4770800.0,1.0,0.3607227551545691,46.663638526056374,44.332807701970964,54.86799032720301,19.928751246105442,4.447426281491563,45.073217900594074,43.92009353637695,13.670000076293945,16.222989004883612 50714,2015-04-14,PG,83.38999938964844,83.87999725341797,83.05000305175781,65.1432876586914,6792600.0,1.0,-0.20792252358978658,65.99593405898712,63.49975609604219,47.3613649119488,39.484199383842196,0.2788071314422002,64.73161137898764,66.07813618977865,13.670000076293945,16.222989004883612 50715,2015-04-14,TRV,107.70999908447266,108.5999984741211,107.08999633789062,88.49388885498047,1307800.0,1.0,0.07821669533640829,90.4111792860847,87.21450125590748,52.49358136447928,10.825052163824104,17.33339583472904,88.39823354085287,87.79066861470541,13.670000076293945,16.222989004883612 50716,2015-04-14,UNH,119.33999633789062,120.18000030517578,118.5199966430664,105.32124328613281,3208800.0,1.0,1.1453075532909196,106.32939021309056,101.78367588798366,60.354688587536714,75.46925266687684,20.653417226444663,102.76861419677735,99.616077931722,13.670000076293945,16.222989004883612 50717,2015-04-14,V,65.5199966430664,65.94000244140625,64.87999725341797,61.81092071533203,5621800.0,1.0,-0.25239923572557643,63.64798275441175,60.97959521800036,48.84430135958657,-91.55646296096445,25.269585198375466,62.74606870015462,62.47458190917969,13.670000076293945,16.222989004883612 50718,2015-04-14,VZ,49.20000076293945,49.36000061035156,48.93000030517578,32.465328216552734,11956500.0,1.0,0.1560559069600984,32.72481450289205,31.605204875770063,54.951661764433574,51.72843237361048,2.4681268113114188,32.02007064819336,31.775040181477866,13.670000076293945,16.222989004883612 50719,2015-04-14,WBA,91.4000015258789,92.56999969482422,91.08999633789062,69.72228240966797,2791600.0,1.0,1.7415803551796216,70.34989326248949,62.51204330672438,66.74136532952453,166.070104822018,48.68155555766095,65.39173024495443,61.87962811787923,13.670000076293945,16.222989004883612 50720,2015-04-14,WMT,80.29000091552734,80.41999816894531,79.68000030517578,67.05054473876953,5531700.0,1.0,-0.6220001435773383,69.95417020363236,66.531085991436,43.26982834451203,-148.74937269184687,44.58577152377695,68.41335220336914,69.98476626078288,13.670000076293945,16.222989004883612 50721,2015-04-15,AAPL,31.602500915527344,31.782499313354492,31.502500534057617,28.52099609375,115881600.0,2.0,0.09503905262237922,28.984114313331833,27.697042417320024,54.72521119136892,36.83145294452433,4.655360393265635,28.308258501688638,27.85266170501709,12.84000015258789,34.81404035773905 50722,2015-04-15,AMGN,163.1199951171875,165.91000366210938,162.86000061035156,129.87367248535156,3659300.0,2.0,0.7409114703175987,134.00034875508382,120.88787145975992,56.00983133249303,72.97408096878742,9.804513330355185,126.02675145467123,123.96911849975587,12.84000015258789,34.81404035773905 50723,2015-04-15,AXP,79.43000030517578,80.30000305175781,79.41999816894531,70.12690734863281,6042700.0,2.0,-0.39270210358117197,72.45901446178598,67.57736401721792,46.04195547248996,-10.53177711566288,5.07690888091301,70.22137044270833,71.29671936035156,12.84000015258789,34.81404035773905 50724,2015-04-15,BA,154.3699951171875,154.3699951171875,152.2100067138672,134.14329528808594,3687400.0,2.0,0.5479929758227797,137.73332052954825,129.62398080101818,55.64400431314919,26.606959564672156,9.203481668970348,134.06146392822265,131.35095698038737,12.84000015258789,34.81404035773905 50725,2015-04-15,CAT,83.29000091552734,85.7300033569336,83.0,66.81005096435547,9643800.0,2.0,0.29421150487242187,65.71421388519224,61.450792752381,53.63422587094185,324.85128866551554,36.0735696044556,63.349761708577475,64.43344942728679,12.84000015258789,34.81404035773905 50726,2015-04-15,CRM,67.2699966430664,67.51000213623047,66.9800033569336,67.20999908447266,2140200.0,2.0,0.6440707577350508,68.99633427893991,65.58566645348196,55.72906146675506,38.67660334679003,17.60562070024295,66.57666664123535,63.740166409810385,12.84000015258789,34.81404035773905 50727,2015-04-15,CSCO,28.100000381469727,28.420000076293945,27.969999313354492,21.63911247253418,31160900.0,2.0,-0.04650993684877136,21.820296258411936,20.49790003827996,53.08828608626387,27.419184979818457,1.3206318176298215,21.364915657043458,21.439857260386148,12.84000015258789,34.81404035773905 50728,2015-04-15,CVX,109.58999633789062,110.69000244140625,109.37999725341797,76.68599700927734,6704000.0,2.0,0.5256613076620908,76.09647518333557,71.6690285092914,54.98395766980488,218.4357822112844,39.56300381047072,73.19838307698568,73.93222401936849,12.84000015258789,34.81404035773905 50729,2015-04-15,DIS,106.91999816894531,107.43000030517578,106.86000061035156,99.70680236816406,4307300.0,2.0,0.5363440256555663,101.16643936224975,97.21821563652955,58.47860710069989,68.8152839810162,11.400498944086964,98.86052932739258,96.0672846476237,12.84000015258789,34.81404035773905 50730,2015-04-15,GS,198.2100067138672,202.13999938964844,197.38999938964844,170.9776611328125,5066100.0,2.0,2.038135005102305,169.43669416932983,157.55572679014284,60.63257297082041,239.28103276954994,38.671790939734095,162.36925303141277,159.2526062011719,12.84000015258789,34.81404035773905 50731,2015-04-15,HD,114.58000183105469,115.20999908447266,113.37999725341797,93.12248992919922,4210800.0,2.0,0.19276490156342163,96.11844660645795,92.12605946654008,53.0132625529865,-61.066076243157916,5.686599744872985,94.12124608357747,91.87724482218424,12.84000015258789,34.81404035773905 50732,2015-04-15,HON,98.9120864868164,99.37924194335938,98.66421508789062,83.08560180664062,2331520.0,2.0,0.2265223445845379,84.47558886059883,81.67400830736992,52.83569401547367,47.10965339883357,1.4379496357835921,82.64425354003906,82.0889835357666,12.84000015258789,34.81404035773905 50733,2015-04-15,IBM,155.47801208496094,157.70555114746094,155.35372924804688,107.57664489746094,3659745.0,2.0,0.5775661237505858,108.01568922873018,103.89250321511749,54.28815816384992,124.49283805813138,13.995526717352247,105.17270736694336,104.34738184611003,12.84000015258789,34.81404035773905 50734,2015-04-15,INTC,32.2599983215332,32.9900016784668,32.06999969482422,25.793102264404297,61083500.0,2.0,-0.09167717142720377,25.539834705013384,23.491411861759076,50.98062731204638,97.80455993590485,5.98933365885856,24.748701985677084,25.80767676035563,12.84000015258789,34.81404035773905 50735,2015-04-15,JNJ,100.54000091552734,101.23999786376953,100.33000183105469,79.93978118896484,8237100.0,2.0,-0.048238556720946235,81.79959879696473,78.45581578433409,48.86139286449547,2.9220122920221496,3.318795567422435,79.97977396647136,80.02772420247396,12.84000015258789,34.81404035773905 50736,2015-04-15,JPM,63.08000183105469,64.4800033569336,63.0099983215332,50.52742004394531,28732200.0,2.0,0.5732562003116328,49.88979643088833,45.945095460591155,62.19739330511035,272.44665018421193,36.24180973212388,47.90624237060547,46.7162161509196,12.84000015258789,34.81404035773905 50737,2015-04-15,KO,40.59000015258789,40.810001373291016,40.31999969482422,30.788436889648438,11189100.0,2.0,-0.0796846815562624,31.39995846266817,30.50233188157011,45.459677493606485,-36.17576613875582,11.17674008481413,30.994308853149413,31.47074947357178,12.84000015258789,34.81404035773905 50738,2015-04-15,MCD,97.0,97.55000305175781,96.27999877929688,77.7256851196289,6604400.0,2.0,0.1368067769564334,79.78867572893145,76.84582439313886,51.3634047375616,-33.11256709916672,7.505550312274938,78.30730743408203,76.75602416992187,12.84000015258789,34.81404035773905 50739,2015-04-15,MMM,166.72000122070312,167.33999633789062,165.86000061035156,125.64459991455078,1995800.0,2.0,0.20830027100157622,127.1400521628093,122.44836717923172,52.8956083008888,76.59731272517938,3.5650934717790705,124.6423553466797,124.80772590637207,12.84000015258789,34.81404035773905 50740,2015-04-15,MRK,55.41030502319336,56.25,55.41030502319336,42.885398864746094,12690022.0,2.0,-0.04171471258710113,43.260886218839026,41.4511731836268,51.78703234550843,110.98447424024425,1.4942255439851306,42.07538414001465,42.816290791829424,12.84000015258789,34.81404035773905 50741,2015-04-15,MSFT,41.7599983215332,42.459999084472656,41.68000030517578,36.89463424682617,27343600.0,2.0,-0.18088752140344155,37.69548129524072,35.03479748283545,48.045544389862435,33.519242902631284,4.0288176697867115,36.49653256734212,37.160028076171876,12.84000015258789,34.81404035773905 50742,2015-04-15,NKE,50.314998626708984,50.3650016784668,49.8650016784668,45.54018783569336,5716200.0,2.0,0.33671485070191665,46.514965374156354,44.63156248839247,55.430856046901475,48.87378173302453,3.610308888063865,45.1015007019043,43.974142201741536,12.84000015258789,34.81404035773905 50743,2015-04-15,PG,83.8499984741211,84.19999694824219,83.4800033569336,65.07318878173828,7006400.0,2.0,-0.16444466227294186,66.02644033009791,63.52067957346655,47.10279557189292,68.4860637304967,4.8477517831374675,64.68875401814779,65.9859853108724,12.84000015258789,34.81404035773905 50744,2015-04-15,TRV,108.16000366210938,108.76000213623047,108.0,88.73196411132812,2055700.0,2.0,0.09375401035444497,90.36854021115748,87.20213315920385,53.12639681165865,42.64223472204564,19.053119402542727,88.43186543782552,87.81919212341309,12.84000015258789,34.81404035773905 50745,2015-04-15,UNH,120.37999725341797,120.73999786376953,116.55000305175781,103.03775024414062,7344000.0,2.0,0.9775406787875767,106.3372697705133,101.7512067919867,55.84452138781045,32.19797655711076,7.6749080251743385,102.91019973754882,99.7903060913086,12.84000015258789,34.81404035773905 50746,2015-04-15,V,65.5999984741211,65.91000366210938,65.30000305175781,61.95240783691406,5347100.0,2.0,-0.25179211528514855,63.63630324701644,60.94930084844255,49.35108004865599,-74.30322946522156,25.269585198375466,62.647185643514,62.50693778991699,12.84000015258789,34.81404035773905 50747,2015-04-15,VZ,49.150001525878906,49.5,49.04999923706055,32.60395431518555,11055800.0,2.0,0.17122310685730469,32.78066194796247,31.614475075963316,55.93956545721931,78.54890573003898,1.584892376799111,32.028720982869466,31.796337254842122,12.84000015258789,34.81404035773905 50748,2015-04-15,WBA,92.0,92.66000366210938,91.25,69.38873291015625,5754500.0,2.0,1.7597039864180175,70.73003736485505,62.53212961207366,65.70180794586179,150.2875884574823,49.051899020458194,65.60220527648926,62.07963523864746,12.84000015258789,34.81404035773905 50749,2015-04-15,WMT,80.58000183105469,80.9800033569336,79.6500015258789,66.70753479003906,6200400.0,2.0,-0.6567516170164396,69.91199484161135,66.33233270355467,42.33421055355779,-133.81699387329726,33.46807765070991,68.32600809733073,69.89397214253744,12.84000015258789,34.81404035773905 50750,2015-04-16,AAPL,31.56999969482422,31.774999618530273,31.52750015258789,28.383764266967773,113476000.0,3.0,0.08693255325475846,28.902540099184545,27.726874077756374,53.8656428394073,34.153343037036855,4.655360393265641,28.290486272176107,27.919691212972005,12.600000381469727,37.47488053089388 50751,2015-04-16,AMGN,166.39999389648438,167.63999938964844,165.07000732421875,130.97254943847656,3085600.0,3.0,1.0099674753752907,134.04145990735736,120.87266515367779,57.13634054976035,97.47983799747642,15.207240399761213,126.22768224080404,124.10123901367187,12.600000381469727,37.47488053089388 50752,2015-04-16,AXP,79.43000030517578,81.16999816894531,79.25,71.1469497680664,8084800.0,3.0,-0.25563042044115036,72.35403140578451,67.62278973069009,48.6522921061682,27.71290286461455,5.663044722123964,70.2374506632487,71.20791714986166,12.600000381469727,37.47488053089388 50753,2015-04-16,BA,151.66000366210938,152.52999877929688,151.0500030517578,133.73851013183594,2559900.0,3.0,0.477148551235814,137.24638909726974,129.78002081483965,54.98834055783182,-17.39337695869561,2.436569470811009,133.99164886474608,131.6671319325765,12.600000381469727,37.47488053089388 50754,2015-04-16,CAT,84.4000015258789,84.9000015258789,84.0,66.71509552001953,5692300.0,3.0,0.46738088109530906,66.27956824335236,61.17641739812713,53.399389443161816,280.27709427877693,36.0735696044556,63.43629404703776,64.44742685953776,12.600000381469727,37.47488053089388 50755,2015-04-16,CRM,66.66999816894531,68.20999908447266,66.6500015258789,67.91000366210938,2269300.0,3.0,0.6508722444723958,68.88713301697157,65.63086777648545,57.032539363142995,55.993427477099814,23.105684062945713,66.6776668548584,63.91716645558675,12.600000381469727,37.47488053089388 50756,2015-04-16,CSCO,28.190000534057617,28.639999389648438,28.100000381469727,21.90720558166504,29863500.0,3.0,0.008334492322223497,21.919500635755323,20.44954157005522,55.07515450843399,63.44842592341381,7.1929842712927226,21.351964314778645,21.449345207214357,12.600000381469727,37.47488053089388 50757,2015-04-16,CVX,109.9000015258789,110.94000244140625,109.0,76.51233673095703,5904200.0,3.0,0.6468189864533969,76.50984392220592,71.49597654288196,54.60295317908415,183.3191553197711,35.596866261115395,73.31414210001627,73.98693008422852,12.600000381469727,37.47488053089388 50758,2015-04-16,DIS,107.1500015258789,108.30000305175781,106.9000015258789,100.75064849853516,6379100.0,3.0,0.6233982942837315,101.19171582940841,97.20505464788651,60.44177607831132,105.50466476347192,20.2213234976295,98.93912913004557,96.27481307983399,12.600000381469727,37.47488053089388 50759,2015-04-16,GS,202.6999969482422,202.8699951171875,198.6999969482422,170.22096252441406,5976900.0,3.0,2.2633916428184193,170.49015442588276,157.17308409950786,59.647661449085206,217.02206372315783,40.6666260015487,162.66796061197917,159.60869827270508,12.600000381469727,37.47488053089388 50760,2015-04-16,HD,113.33999633789062,113.98999786376953,113.0199966430664,93.05680847167969,4013000.0,3.0,0.11201539345682932,95.98305697019116,92.03900418703542,52.87727110328385,-100.67480884285149,8.687657060909636,94.09928868611654,92.02292149861654,12.600000381469727,37.47488053089388 50761,2015-04-16,HON,98.41633605957031,99.3125,98.2447280883789,83.18965911865234,3524656.0,3.0,0.22004199696716853,84.47957130081876,81.67642769210117,53.07676467381137,34.937187974086456,3.015252773954033,82.6674680074056,82.16144599914551,12.600000381469727,37.47488053089388 50762,2015-04-16,IBM,156.12811279296875,156.76864624023438,155.3919677734375,106.92120361328125,3281197.0,3.0,0.5882405535395208,108.08515892975264,104.04063757903641,53.02009992027913,95.31610328050586,13.995526717352252,105.25376358032227,104.4268352508545,12.600000381469727,37.47488053089388 50763,2015-04-16,INTC,32.849998474121094,32.9900016784668,32.70000076293945,25.82452964782715,28903200.0,3.0,-0.005118708247373149,25.76447349483945,23.422333756137114,51.132279626815595,131.85163706212754,5.989333658858556,24.715966351826985,25.768878777821858,12.600000381469727,37.47488053089388 50764,2015-04-16,JNJ,100.2699966430664,100.31999969482422,99.7699966430664,79.29612731933594,7324800.0,3.0,-0.0980100297421842,81.755637015176,78.36707416646462,47.319305446917596,-53.9342645884292,8.940242672569749,79.93050638834636,80.01718330383301,12.600000381469727,37.47488053089388 50765,2015-04-16,JPM,64.08000183105469,64.2699966430664,63.65999984741211,50.2126579284668,16640500.0,3.0,0.6606497335535764,50.23562963238907,45.79344942339706,60.72379226980911,244.43200274146463,36.241809732123876,47.96106974283854,46.8272731145223,12.600000381469727,37.47488053089388 50766,2015-04-16,KO,40.40999984741211,40.86000061035156,40.29999923706055,30.94085121154785,13121000.0,3.0,-0.07912361164786219,31.39995846266817,30.50233188157011,46.77288293499657,-18.336078066115927,9.544562843355969,30.954927508036295,31.442744795481364,12.600000381469727,37.47488053089388 50767,2015-04-16,MCD,96.37000274658203,97.44000244140625,95.51000213623047,77.07284545898438,5071700.0,3.0,0.03755533456573801,79.83497725347334,76.68910416742509,49.618142871849,-74.67687181655113,15.486144889809925,78.18319168090821,76.8314109802246,12.600000381469727,37.47488053089388 50768,2015-04-16,MMM,165.72999572753906,166.64999389648438,165.10000610351562,125.22942352294922,1662800.0,3.0,0.20090461860294795,127.09188406911308,122.4527547553498,52.09395842033383,45.46901297075034,1.693116759838241,124.61039810180664,124.87001787821451,12.600000381469727,37.47488053089388 50769,2015-04-16,MRK,55.54389190673828,55.71564865112305,55.095420837402344,42.43783950805664,6717051.0,3.0,-0.021254994346172396,43.26813578888433,41.45786328032954,49.567440996001906,58.91180064371022,3.401885300802418,42.085768636067705,42.76410643259684,12.600000381469727,37.47488053089388 50770,2015-04-16,MSFT,41.95000076293945,42.34000015258789,41.81999969482422,36.807334899902344,22509700.0,3.0,-0.13086379582520635,37.652246725751056,35.048349892901285,47.622226875920475,36.424208693395514,4.028817669786713,36.47034174601237,37.10324872334798,12.600000381469727,37.47488053089388 50771,2015-04-16,NKE,49.744998931884766,50.084999084472656,49.70000076293945,45.572120666503906,4104000.0,3.0,0.3166153810022223,46.41740914036714,44.83814467738188,55.564636871473645,34.56809229956037,0.6335242892822351,45.137690989176434,44.02402286529541,12.600000381469727,37.47488053089388 50772,2015-04-16,PG,83.55999755859375,84.06999969482422,83.3499984741211,65.06539916992188,7615900.0,3.0,-0.1291281911038169,66.00373471796804,63.52390657841868,47.07325254181959,65.6238281070966,2.570489683136516,64.66667709350585,65.89447822570801,12.600000381469727,37.47488053089388 50773,2015-04-16,TRV,107.77999877929688,109.01000213623047,107.45999908447266,89.21635437011719,1804300.0,3.0,0.14349951700584995,90.257841956639,87.2430483937028,54.404744043516445,44.529784549627784,10.741828119246776,88.4958017985026,87.86531791687011,12.600000381469727,37.47488053089388 50774,2015-04-16,UNH,121.93000030517578,122.31999969482422,120.5199966430664,106.79672241210938,7068000.0,3.0,1.134820358273501,106.65961317465087,101.5728972013257,60.82919574583928,140.5108463416871,15.47051406201548,103.14907379150391,100.02937227884928,12.600000381469727,37.47488053089388 50775,2015-04-16,V,65.52999877929688,66.01000213623047,65.3499984741211,61.92412185668945,4121300.0,3.0,-0.2507034567781119,63.5270929182543,60.93895360579356,49.25017574563579,-67.72258644868965,23.273962912821748,62.55954310099284,62.5314074198405,12.600000381469727,37.47488053089388 50776,2015-04-16,VZ,49.2599983215332,49.56999969482422,49.09000015258789,32.524742126464844,11724100.0,3.0,0.17483605916534373,32.80525657886065,31.60856292492353,55.22369967904153,77.72768470604723,3.622401966364334,32.045175043741864,31.81424700419108,12.600000381469727,37.47488053089388 50777,2015-04-16,WBA,90.94000244140625,91.29000091552734,89.06999969482422,67.85755920410156,7907100.0,3.0,1.6317048948948099,70.84553582280049,62.59400771052472,61.17672028101909,92.23067608238553,25.58628101943064,65.76644134521484,62.25387096405029,12.600000381469727,37.47488053089388 50778,2015-04-16,WMT,79.5,79.88999938964844,79.12999725341797,66.28925323486328,8015100.0,3.0,-0.7098613955708686,69.89584997608613,66.07324639842558,41.21011714187979,-172.20725201861683,38.186038064025055,68.2466194152832,69.7973154703776,12.600000381469727,37.47488053089388 50779,2015-04-17,AAPL,31.387500762939453,31.53499984741211,31.114999771118164,28.0643253326416,207828000.0,4.0,0.05410831479251854,28.854882828944664,27.712666113621257,51.902562683146925,-35.78611243989783,7.553418976664948,28.278038215637206,27.978296979268393,13.890000343322754,48.33834450614482 50780,2015-04-17,AMGN,165.0,165.5,161.72000122070312,128.39024353027344,4249700.0,4.0,1.0032608259726459,133.36248334146185,121.11759630941707,53.78787823040611,45.20233222471483,2.4983050626923653,126.33180669148763,124.19318402608236,13.890000343322754,48.33834450614482 50781,2015-04-17,AXP,78.4000015258789,78.5,76.52999877929688,67.9901123046875,22112500.0,4.0,-0.3971523988723078,72.23405934526366,67.39556635664064,42.12754461104009,-146.4117247413667,21.240709724194133,70.13311182657877,71.06051190694173,13.890000343322754,48.33834450614482 50782,2015-04-17,BA,150.8800048828125,151.42999267578125,149.44000244140625,131.65283203125,4671600.0,4.0,0.2498271900313398,136.99761748723805,129.63189758844553,51.73877781777157,-79.51930325949641,6.18809826323964,133.84879099527996,131.93119926452636,13.890000343322754,48.33834450614482 50783,2015-04-17,CAT,83.5,83.58999633789062,82.66000366210938,65.87660217285156,5314000.0,4.0,0.5308402577796727,66.56647278629968,61.19392226374915,51.345719257010515,166.25113986717952,20.528344870112544,63.50062980651855,64.42912406921387,13.890000343322754,48.33834450614482 50784,2015-04-17,CRM,67.16000366210938,67.16000366210938,65.44000244140625,65.80999755859375,3794200.0,4.0,0.48126184269587213,68.66769244125338,65.54330838272124,52.25750454397685,-32.37951051467764,9.588459761923582,66.68500022888183,64.05216643015544,13.890000343322754,48.33834450614482 50785,2015-04-17,CSCO,28.260000228881836,28.399999618530273,27.899999618530273,21.38633155822754,36904700.0,4.0,0.00965759031790725,21.90772801007326,20.451711076840805,50.75465470638765,22.56374894506103,1.3328185323646418,21.32241071065267,21.453065808614095,13.890000343322754,48.33834450614482 50786,2015-04-17,CVX,109.36000061035156,109.69000244140625,108.26000213623047,75.78304290771484,6548700.0,4.0,0.6761946521827582,76.70919215398752,71.59945423883474,53.00724086569961,127.77820658646169,28.023304013299672,73.41554590861003,74.0101079305013,13.890000343322754,48.33834450614482 50787,2015-04-17,DIS,107.80000305175781,107.80000305175781,106.04000091552734,99.43651580810547,9663500.0,4.0,0.5796678537241462,101.12144347521553,97.21195038464776,56.93588944807981,42.041223799523294,8.777794160144666,98.990700785319,96.46929308573405,13.890000343322754,48.33834450614482 50788,2015-04-17,GS,197.83999633789062,198.25,195.64999389648438,167.7893829345703,4578400.0,4.0,2.2201089655677606,170.93425719927956,157.35644256878686,56.5918008098865,123.14418380094703,22.823468120046467,162.8739969889323,159.90279261271158,13.890000343322754,48.33834450614482 50789,2015-04-17,HD,112.91000366210938,113.11000061035156,111.7699966430664,92.01436614990234,6245200.0,4.0,-0.03568421142324496,96.03158522103986,91.73930177236834,50.74023407359966,-167.52276982926534,18.333005718269735,94.011279296875,92.14741350809733,13.890000343322754,48.33834450614482 50790,2015-04-17,HON,98.20659637451172,98.52120971679688,96.15685272216797,81.41251373291016,7044802.0,4.0,0.07069061695740686,84.59315373642141,81.45717661636178,48.68072544604679,-85.7534829790756,21.378965403303376,82.62930908203126,82.2007049560547,13.890000343322754,48.33834450614482 50791,2015-04-17,IBM,154.63670349121094,154.7418670654297,152.9923553466797,105.3088150024414,4512862.0,4.0,0.4612765218422936,108.05076056751506,104.13140114513143,50.04530765587578,11.170406039691759,1.4651761871071731,105.24262059529623,104.53213589986166,13.890000343322754,48.33834450614482 50792,2015-04-17,INTC,32.5099983215332,32.70000076293945,32.220001220703125,25.510263442993164,30593600.0,4.0,0.037686415604738954,25.88109402491487,23.441631461840505,49.546626819659316,107.87998704144293,1.9783251204603571,24.682968521118163,25.719772624969483,13.890000343322754,48.33834450614482 50793,2015-04-17,JNJ,99.37000274658203,99.8499984741211,99.11000061035156,79.1292724609375,11084200.0,4.0,-0.14919820922091276,81.68256949707789,78.27247582152562,46.92217696763384,-86.31152482513053,15.155281684679695,79.85263315836589,79.9958391825358,13.890000343322754,48.33834450614482 50794,2015-04-17,JPM,63.25,63.400001525878906,62.4900016784668,49.44935989379883,20221200.0,4.0,0.6607018068772703,50.40430900183248,45.78562248620462,57.31714454678141,145.4981715518883,16.399294487791053,47.9938414255778,46.92326342264811,13.890000343322754,48.33834450614482 50795,2015-04-17,KO,40.470001220703125,40.65999984741211,40.099998474121094,30.712234497070312,15330300.0,4.0,-0.09601956416629065,31.37400550955175,30.549624251190437,45.088330310594074,-60.82565149206752,14.887484190877215,30.910445086161296,31.408410422007243,13.890000343322754,48.33834450614482 50796,2015-04-17,MCD,95.12999725341797,95.3499984741211,94.45999908447266,76.46837615966797,6933600.0,4.0,-0.08885352120795176,79.94106406672314,76.49436073796436,48.054171274427226,-186.38016557341757,24.928109224436575,78.06955261230469,76.9028486887614,13.890000343322754,48.33834450614482 50797,2015-04-17,MMM,164.52999877929688,164.5399932861328,161.1300048828125,122.07393646240234,3063500.0,4.0,-0.058898972791212145,127.23144131834613,122.01501559083357,46.54746889524999,-120.07731883023023,23.407779472383922,124.4629404703776,124.87221590677898,13.890000343322754,48.33834450614482 50798,2015-04-17,MRK,54.72328186035156,54.73282241821289,53.979007720947266,41.73347854614258,12223243.0,4.0,-0.061171417252005256,43.24556697610228,41.38284870382935,46.33431492944238,-49.45103977322989,18.333059709152767,42.07024854024251,42.705641428629555,13.890000343322754,48.33834450614482 50799,2015-04-17,MSFT,41.66999816894531,41.7400016784668,41.15999984741211,36.33588409423828,42387600.0,4.0,-0.12778870420492439,37.595015530059506,35.047086902191474,45.38811994218697,-26.981620144706156,10.231114158285365,36.42698046366374,37.0454023361206,13.890000343322754,48.33834450614482 50800,2015-04-17,NKE,49.584999084472656,49.685001373291016,49.06999969482422,44.95629119873047,6049600.0,4.0,0.24813378331254654,46.40206111887384,44.86398540517401,52.42523941924423,-14.770075036665725,9.928571893405499,45.13905982971191,44.06439787546794,13.890000343322754,48.33834450614482 50801,2015-04-17,PG,83.0,83.22000122070312,82.02999877929688,64.30952453613281,9533800.0,4.0,-0.16028473643191887,65.98254296770068,63.47886221418408,44.28505974884814,-31.95421199760845,16.996651237370664,64.61213073730468,65.78798370361328,13.890000343322754,48.33834450614482 50802,2015-04-17,TRV,107.37000274658203,107.58000183105469,104.7699966430664,86.53173828125,3553600.0,4.0,-0.0333188141256926,90.34941161101509,86.84689423615288,47.048204190219494,-128.68948246491968,19.26960201905437,88.45064798990886,87.87799886067708,13.890000343322754,48.33834450614482 50803,2015-04-17,UNH,121.0,121.05000305175781,117.73999786376953,104.25853729248047,4390000.0,4.0,1.042636446808899,106.40199099402895,101.65047330040466,56.38310213744398,54.645032681091855,0.35432489437322695,103.27503916422526,100.1721565246582,13.890000343322754,48.33834450614482 50804,2015-04-17,V,65.0999984741211,65.5,64.3499984741211,60.858238220214844,11212900.0,4.0,-0.33202125422752005,63.50109685644631,60.74894472375388,45.6145572245353,-147.00881307241045,34.43874579135945,62.43338368733724,62.53638636271159,13.890000343322754,48.33834450614482 50805,2015-04-17,VZ,48.97999954223633,49.119998931884766,48.70000076293945,32.280494689941406,18105100.0,4.0,0.15619016009239317,32.81096839360769,31.61277542658274,53.05787344311694,7.240158722072472,7.751947621652011,32.05675150553385,31.827324390411377,13.890000343322754,48.33834450614482 50806,2015-04-17,WBA,88.45999908447266,89.58999633789062,85.86000061035156,65.91703796386719,15435500.0,4.0,1.3580263636269194,70.84032094464328,62.56890413775417,56.11021173736548,20.05216161272263,0.645921321257775,65.86144625345865,62.40155181884766,13.890000343322754,48.33834450614482 50807,2015-04-17,WMT,78.94000244140625,79.1500015258789,77.55000305175781,65.15153503417969,11822800.0,4.0,-0.8341401794436081,70.12045627805614,65.54413417604542,38.34520535980078,-234.45620461911213,49.75792247851755,68.10186513264973,69.6823897043864,13.890000343322754,48.33834450614482 50866,2015-04-20,AAPL,31.392499923706055,32.029998779296875,31.292499542236328,28.70546531677246,188217200.0,0.0,0.07891976983347604,28.90434173892332,27.701449925200215,55.285998870212346,65.49193694023549,6.44618844412993,28.28553689320882,28.03694461186727,13.300000190734863,29.23860860679193 50867,2015-04-20,AMGN,164.63999938964844,166.0500030517578,163.05999755859375,130.26617431640625,2760900.0,0.0,1.1362200570897727,132.6485478294437,121.50738021010709,55.737289096473134,64.06890335890125,4.350117655590121,126.62195053100587,124.2878973642985,13.300000190734863,29.23860860679193 50868,2015-04-20,AXP,77.38999938964844,77.8499984741211,76.95999908447266,67.91098022460938,8432600.0,0.0,-0.5098180191437365,71.8005260304297,67.3723270579492,41.981548102460245,-140.272781739149,21.240709724194126,70.05067443847656,70.95999005635579,13.300000190734863,29.23860860679193 50869,2015-04-20,BA,151.05999755859375,153.5500030517578,151.00999450683594,134.35452270507812,3169100.0,0.0,0.28439885890838923,136.7392436861233,129.72922555215797,55.28010979222557,13.949027000862488,5.063082804242765,133.8355916341146,132.1932112375895,13.300000190734863,29.23860860679193 50870,2015-04-20,CAT,83.95999908447266,84.75,83.87999725341797,66.92076110839844,3914600.0,0.0,0.6578044109203915,67.04907095407442,61.033852553616,53.64242502623661,205.99872523702422,28.126552370236844,63.63768984476725,64.4092643737793,13.300000190734863,29.23860860679193 50871,2015-04-20,CRM,66.19000244140625,67.05000305175781,66.19000244140625,66.9000015258789,1945200.0,0.0,0.4298436182646981,68.6057536475352,65.52624708488669,54.31146394521501,-1.021391862942603,9.588459761923582,66.76300036112467,64.20049978892008,13.300000190734863,29.23860860679193 50872,2015-04-20,CSCO,28.15999984741211,28.6299991607666,28.15999984741211,21.81528663635254,21921800.0,0.0,0.044802786258195226,21.947133338229683,20.431914818508595,53.839618197789015,77.46718347715326,7.546190624752255,21.3165309270223,21.455573813120523,13.300000190734863,29.23860860679193 50873,2015-04-20,CVX,109.56999969482422,111.70999908447266,109.55000305175781,76.60265350341797,7148800.0,0.0,0.7568858947654746,77.04750378575152,71.4875693038481,54.551383511311855,166.76686963884663,38.11011933413862,73.57158991495768,74.03823420206706,13.300000190734863,29.23860860679193 50874,2015-04-20,DIS,107.83000183105469,108.5,107.31999969482422,100.86248779296875,8094200.0,0.0,0.6525529620072916,101.07336975914777,97.24045165198504,59.56843693030368,114.39706096761185,15.755032117533124,99.12739588419596,96.67231661478678,13.300000190734863,29.23860860679193 50875,2015-04-20,GS,199.07000732421875,199.60000610351562,197.9199981689453,168.42703247070312,2616600.0,0.0,2.211764278688861,171.41071910549073,157.3025392563257,57.18682466616957,140.68799660455275,27.193171095549562,163.19112752278645,160.1384396870931,13.300000190734863,29.23860860679193 50876,2015-04-20,HD,113.0,113.69000244140625,112.68000030517578,92.63819885253906,4396300.0,0.0,-0.10123218527650124,95.54177757716195,91.84906714940055,51.94261616205497,-102.42860428321082,12.441863246383393,93.98380711873372,92.24773190816244,13.300000190734863,29.23860860679193 50877,2015-04-20,HON,97.3866958618164,98.04452514648438,97.32949829101562,82.11697387695312,3193200.0,0.0,0.009068087221479004,84.39395516687867,81.43062979405883,50.36645964333982,-50.614515309832036,21.378965403303372,82.6482546488444,82.24984639485677,13.300000190734863,29.23860860679193 50878,2015-04-20,IBM,154.9713134765625,159.31166076660156,154.78012084960938,108.90715026855469,10051223.0,0.0,0.6435932530305166,108.51541737427702,103.88172694334993,55.773923205869416,137.23417386833324,20.48783870840142,105.40997467041015,104.6616111755371,13.300000190734863,29.23860860679193 50879,2015-04-20,INTC,32.61000061035156,32.790000915527344,32.529998779296875,25.714536666870117,20649300.0,0.0,0.08708901864025265,26.02379352374721,23.41049488262486,50.577196454051524,138.5373909118429,0.4645975112282112,24.67092170715332,25.668480428059897,13.300000190734863,29.23860860679193 50880,2015-04-20,JNJ,100.26000213623047,100.87999725341797,100.05000305175781,79.6298599243164,6668500.0,0.0,-0.14766974068859895,81.46926885604705,78.31175149917755,48.26959670472652,-10.97000863837283,3.3838532581820338,79.85528182983398,79.95837580362955,13.300000190734863,29.23860860679193 50881,2015-04-20,JPM,63.220001220703125,63.52000045776367,63.13999938964844,49.76411819458008,12755300.0,0.0,0.6783221640236619,50.59648734880201,45.74277733015307,58.314746053664265,159.13026398920542,17.713224573508526,48.06602821350098,47.00235137939453,13.300000190734863,29.23860860679193 50882,2015-04-20,KO,40.41999816894531,40.900001525878906,40.40999984741211,30.98659324645996,13023700.0,0.0,-0.08627672571327949,31.374467694079,30.549924624646586,47.43846408029309,20.51678069107491,6.795701699121158,30.89727897644043,31.37335796356201,13.300000190734863,29.23860860679193 50883,2015-04-20,MCD,95.0,96.26000213623047,95.0,77.51612091064453,4382400.0,0.0,-0.10329844492757445,79.93433512987247,76.43096943555722,50.833029004550006,-97.88369671306354,13.210538734351825,78.0440310160319,76.98442497253419,13.300000190734863,29.23860860679193 50884,2015-04-20,MMM,163.0,165.38999938964844,162.72999572753906,124.18761444091797,2394200.0,0.0,-0.09316509342880863,127.11423716082422,121.98274617657813,50.220125404249394,-32.8556577356244,17.469125822517327,124.4667137145996,124.8677542368571,13.300000190734863,29.23860860679193 50885,2015-04-20,MRK,54.86641311645508,55.343509674072266,54.761451721191406,42.26908874511719,10439547.0,0.0,-0.04902111827425415,43.155542276364734,41.40170450403077,48.95351572578724,25.447838907231496,8.524386199574483,42.10023918151855,42.65088729858398,13.300000190734863,29.23860860679193 50886,2015-04-20,MSFT,41.72999954223633,43.16999816894531,41.68000030517578,37.46210479736328,46057700.0,0.0,-0.034082195088402045,37.601190613729905,35.04352908231501,51.06165703017566,101.48347126268331,16.33195441834326,36.44298578898112,36.98884417215983,13.300000190734863,29.23860860679193 50887,2015-04-20,NKE,49.540000915527344,50.16999816894531,49.5099983215332,45.61317825317383,6208600.0,0.0,0.24405362099487604,46.23326126566439,44.942005381674484,55.21721982661887,30.007848712939044,1.188780310255414,45.18589401245117,44.097981516520186,13.300000190734863,29.23860860679193 50888,2015-04-20,PG,83.08999633789062,83.9800033569336,82.80000305175781,64.574462890625,7416000.0,0.0,-0.16173384496103438,65.75036882959624,63.56532178319672,45.4564729964733,34.09771546804723,4.703307557299906,64.61758473714193,65.67434641520182,13.300000190734863,29.23860860679193 50889,2015-04-20,TRV,106.13999938964844,107.02999877929688,105.83999633789062,87.1392822265625,2667700.0,0.0,-0.12300694898586073,90.17041355323015,86.73116039086166,48.67300970661709,-99.4275814791972,19.269602019054354,88.45995279947917,87.85778821309408,13.300000190734863,29.23860860679193 50890,2015-04-20,UNH,119.8499984741211,120.33000183105469,118.06999969482422,104.14435577392578,4650700.0,0.0,0.9494221905139284,106.360940743169,101.6423406594189,56.191968751351546,44.459865819016976,0.354324894373232,103.45292841593424,100.24694964090983,13.300000190734863,29.23860860679193 50891,2015-04-20,V,65.0,65.20999908447266,64.58000183105469,61.046897888183594,5948900.0,0.0,-0.37689828721484275,63.271827853131995,60.72447990138461,46.339852605271616,-132.54690354170958,34.43874579135945,62.35116399129232,62.543254152933756,13.300000190734863,29.23860860679193 50892,2015-04-20,VZ,49.150001525878906,49.47999954223633,49.04999923706055,32.597354888916016,17062500.0,0.0,0.16507820193244527,32.84506738491136,31.603314420508568,55.40504469746848,70.79738533172662,2.7783120247967132,32.09259815216065,31.85057849884033,13.300000190734863,29.23860860679193 50893,2015-04-20,WBA,87.51000213623047,88.22000122070312,86.87000274658203,66.03831481933594,9361100.0,0.0,1.1378042849942887,70.80785757467189,62.517226730137686,56.34396070658963,13.731303459036276,0.645921321257775,65.9819709777832,62.54584471384684,13.300000190734863,29.23860860679193 50894,2015-04-20,WMT,78.38999938964844,78.83000183105469,78.0199966430664,65.36903381347656,8847600.0,0.0,-0.9046533960444947,69.99319436489341,65.24474890292885,39.181365468843325,-198.27539301031243,49.757922478517564,67.99152552286783,69.54808222452799,13.300000190734863,29.23860860679193 50895,2015-04-21,AAPL,32.025001525878906,32.04999923706055,31.667499542236328,28.550247192382812,129740400.0,1.0,0.08507750081358978,28.89424998648627,27.704793096704652,54.32885021709283,83.8487248984353,6.969207757236323,28.28381207784017,28.09083916346232,13.25,66.22652219116296 50896,2015-04-21,AMGN,167.08999633789062,168.8800048828125,167.07000732421875,132.22048950195312,3794800.0,1.0,1.3833418050218285,132.96643938395397,121.34018750813587,57.662056627336405,112.08522858841921,13.397078748841029,126.9738375345866,124.41205991109213,13.25,66.22652219116296 50897,2015-04-21,AXP,77.37999725341797,77.80000305175781,77.23999786376953,67.9549560546875,5125000.0,1.0,-0.588770868875585,71.3868877295137,67.3774089928984,42.09691010424713,-124.92278565979395,21.24070972419413,69.96386108398437,70.86370658874512,13.25,66.22652219116296 50898,2015-04-21,BA,153.50999450683594,154.08999633789062,152.0,134.93533325195312,3772900.0,1.0,0.3545763769085397,136.8020481797257,129.7121806410751,55.99817053753789,47.976377644122834,7.725154019520939,133.79393666585287,132.47977180480956,13.25,66.22652219116296 50899,2015-04-21,CAT,84.66000366210938,84.97000122070312,83.61000061035156,66.38287353515625,5620900.0,1.0,0.7068729933113787,67.35487841893374,61.004633147228354,52.3261363903771,166.2960449624091,25.149471636973995,63.73720741271973,64.39626083374023,13.25,66.22652219116296 50900,2015-04-21,CRM,67.38999938964844,67.94000244140625,67.11000061035156,67.37999725341797,2223700.0,1.0,0.4229504392887975,68.57400182633407,65.52999826521867,55.1896719926275,45.28324692030209,17.227318815041052,66.82633349100749,64.34649976094563,13.25,66.22652219116296 50901,2015-04-21,CSCO,28.719999313354492,28.920000076293945,28.65999984741211,21.976146697998047,23956900.0,1.0,0.08465976478988324,22.02574583102719,20.39127782772525,54.934799015018946,135.83853594194636,14.779465774611236,21.305117416381837,21.464437007904053,13.25,66.22652219116296 50902,2015-04-21,CVX,110.05000305175781,110.73999786376953,109.30999755859375,76.21369171142578,5674900.0,1.0,0.7804517578862828,77.28925949885029,71.51043837712628,53.68534960999905,132.74385820005753,35.69488174367642,73.70540847778321,74.08360659281412,13.25,66.22652219116296 50903,2015-04-21,DIS,108.93000030517578,108.98999786376953,107.58000183105469,100.35920715332031,4579400.0,1.0,0.6620724349978389,100.96533571503154,97.29815763213644,58.26792959565317,113.41526109467205,20.31559089648031,99.20257797241212,96.87363154093424,13.25,66.22652219116296 50904,2015-04-21,GS,198.97000122070312,199.5,196.5800018310547,167.355712890625,1868300.0,1.0,2.094559736669936,171.7190899935268,157.4090670499302,55.85608425150002,111.83403457017147,19.984998380269374,163.44363911946616,160.3781260172526,13.25,66.22652219116296 50905,2015-04-21,HD,113.5,113.9800033569336,112.5,92.89263916015625,3899500.0,1.0,-0.13113655979290684,95.29718414586279,91.85562118250635,52.43250937937133,-85.98695162035304,9.527455395132314,93.94303944905599,92.36181831359863,13.25,66.22652219116296 50906,2015-04-21,HON,97.90151977539062,98.16845703125,96.30938720703125,81.11634826660156,3313091.0,1.0,-0.11913699857940685,84.44981613169085,81.13701858510603,48.04737450170854,-95.0127475443696,28.895605873079838,82.59995752970377,82.24102325439453,13.25,66.22652219116296 50907,2015-04-21,IBM,158.7667236328125,160.0191192626953,156.8355712890625,107.66181945800781,10129046.0,1.0,0.6797569720314414,108.46796812047774,103.90492311487384,53.57435854549744,143.47903334334742,23.236370267438527,105.48622334798178,104.7651237487793,13.25,66.22652219116296 50908,2015-04-21,INTC,32.93000030517578,32.970001220703125,32.279998779296875,25.478836059570312,19023800.0,1.0,0.10599996666251243,26.111131315797866,23.41979195538133,49.373401014249524,129.51078294037356,4.666498925738422,24.663326835632326,25.61924041112264,13.25,66.22652219116296 50909,2015-04-21,JNJ,100.66000366210938,100.98999786376953,100.16000366210938,79.70137786865234,6532700.0,1.0,-0.13908424139928854,81.07225713267783,78.49580088123818,48.462957137227875,-2.337780056610442,2.1912904298614433,79.84574635823567,79.94262135823568,13.25,66.22652219116296 50910,2015-04-21,JPM,63.33000183105469,63.599998474121094,62.130001068115234,49.03230285644531,14985100.0,1.0,0.626018688500551,50.68113047632743,45.78197110143136,55.21106335852886,102.74571261962404,3.129978344092664,48.097926457722984,47.08109817504883,13.25,66.22652219116296 50911,2015-04-21,KO,40.66999816894531,40.9900016784668,40.540000915527344,31.07802963256836,19673100.0,1.0,-0.07036616648687755,31.383778055400384,30.552806989460457,48.20275394189339,61.49432017238407,3.863281624051937,30.89043617248535,31.345750109354654,13.25,66.22652219116296 50912,2015-04-21,MCD,96.19000244140625,96.55000305175781,94.54000091552734,76.4603271484375,5981700.0,1.0,-0.19766136682210345,79.83180393546336,76.23126903206595,48.14804826036069,-129.36745496578277,17.397033708807175,77.96773427327474,77.06611557006836,13.25,66.22652219116296 50913,2015-04-21,MMM,165.64999389648438,165.6999969482422,163.6199951171875,123.80265808105469,1970500.0,1.0,-0.14965882812337838,127.02083418523056,121.91535584772843,49.57832524197264,-15.782173573982064,15.30592417163176,124.40707702636719,124.88025856018066,13.25,66.22652219116296 50914,2015-04-21,MRK,55.35305404663086,55.372135162353516,54.78053283691406,42.30577850341797,9699764.0,1.0,-0.03601618971470799,43.029164374215576,41.44957708086255,49.12945297342566,26.113742627674213,8.075507280571694,42.12126324971517,42.59795773824056,13.25,66.22652219116296 50915,2015-04-21,MSFT,43.0,43.150001525878906,42.529998779296875,37.22639465332031,26013800.0,1.0,0.020919898228392242,37.5594116044035,35.066102235318176,49.938399311539634,125.54065299470753,16.33195441834324,36.43687464396159,36.927635256449385,13.25,66.22652219116296 50916,2015-04-21,NKE,50.380001068115234,50.42499923706055,49.86000061035156,45.750038146972656,5125200.0,1.0,0.2489932731459561,46.124304606228634,44.99759023019715,55.776586730326315,50.26420858938344,3.1393916657675063,45.229382832845054,44.13149611155192,13.25,66.22652219116296 50917,2015-04-21,PG,83.38999938964844,83.80000305175781,82.9000015258789,64.73812103271484,7696400.0,1.0,-0.14797071529478956,65.43788690091837,63.73910284517537,46.17957838267354,35.6339147021161,4.703307557299905,64.61732584635416,65.58343709309896,13.25,66.22652219116296 50918,2015-04-21,TRV,104.66000366210938,105.25,101.55999755859375,83.64188385009766,5704600.0,1.0,-0.47086838440358747,90.75942889067146,85.50670651582267,41.15308118923403,-294.29996747351186,45.91697252418875,88.3275016784668,87.79521471659342,13.25,66.22652219116296 50919,2015-04-21,UNH,119.0,119.62999725341797,118.76000213623047,104.7591323852539,3379800.0,1.0,0.9146134608102727,106.38361417132387,101.64074495953551,57.00379390258597,49.59842778750649,0.35432489437324494,103.59237111409506,100.35897865295411,13.25,66.22652219116296 50920,2015-04-21,V,65.02999877929688,65.83000183105469,64.98999786376953,61.641136169433594,9619700.0,1.0,-0.36035959504292236,63.04745331057084,60.785671613135214,48.57453243411646,-71.40096681033047,21.874370366474523,62.272403717041016,62.55731906890869,13.25,66.22652219116296 50921,2015-04-21,VZ,48.970001220703125,49.400001525878906,48.459999084472656,32.45872497558594,33469100.0,1.0,0.15910173790122428,32.85169827127507,31.602235826014976,54.17894694785915,12.432647643933937,12.245966355436037,32.12512893676758,31.878593762715656,13.25,66.22652219116296 50922,2015-04-21,WBA,87.27999877929688,88.25,86.91000366210938,66.01557922363281,5183800.0,1.0,0.9504855230466092,70.78650497292811,62.47566276694006,56.2858258068485,10.360663207743826,0.8561791768992602,66.07268079121907,62.69516792297363,13.25,66.22652219116296 50923,2015-04-21,WMT,78.61000061035156,78.83999633789062,77.91000366210938,65.27700805664062,6200200.0,1.0,-0.9569304392709199,69.78133525245826,65.01490193015891,38.95015493867468,-182.72607736946074,50.49515098177552,67.8700792948405,69.40933049519857,13.25,66.22652219116296 50924,2015-04-22,AAPL,31.747499465942383,32.217498779296875,31.579999923706055,28.9349365234375,150618000.0,2.0,0.11961985775321082,28.975595822830396,27.66686614463787,56.26989570245136,110.70944108946088,11.403362684163863,28.314632352193197,28.150697008768717,12.710000038146973,53.89448584521976 50925,2015-04-22,AMGN,173.0399932861328,173.60000610351562,167.00999450683594,132.72280883789062,5352200.0,2.0,1.6012621892596712,133.45354220904466,121.09561245404127,58.14599035470043,138.16841326835544,25.893697431610956,127.37988103230795,124.54563598632812,12.710000038146973,53.89448584521976 50926,2015-04-22,AXP,77.41000366210938,78.6500015258789,77.18000030517578,68.97496795654297,7318100.0,2.0,-0.5625504043422467,71.05727649119818,67.47320828053033,44.73367659815405,-85.3545766691352,10.500919548284237,69.95194676717122,70.79654693603516,12.710000038146973,53.89448584521976 50927,2015-04-22,BA,152.36000061035156,153.0,148.85000610351562,133.05206298828125,8468900.0,2.0,0.2552856206680474,136.78162860261185,129.69212017668505,53.13628002034353,-40.97000623876365,8.307436703680876,133.7578557332357,132.74296175638835,12.710000038146973,53.89448584521976 50928,2015-04-22,CAT,84.12999725341797,84.94000244140625,83.08999633789062,67.13434600830078,6520700.0,2.0,0.7972080287310916,67.77408513986322,60.98501443899419,53.95893605544026,148.50118498407065,19.43601394271829,63.88530921936035,64.39029032389323,12.710000038146973,53.89448584521976 50929,2015-04-22,CRM,67.37999725341797,68.12000274658203,67.0199966430664,67.70999908447266,2051400.0,2.0,0.439054784855756,68.61338745288367,65.52461227245811,55.794001238041126,51.449685425254316,18.712151390840805,66.95800018310547,64.47866643269857,12.710000038146973,53.89448584521976 50930,2015-04-22,CSCO,28.670000076293945,28.790000915527344,28.420000076293945,21.922531127929688,19111700.0,2.0,0.11064493309512002,22.11772657610421,20.36307805799003,54.4890487437636,113.95844306687378,7.349523314809328,21.309654172261556,21.475447273254396,12.710000038146973,53.89448584521976 50931,2015-04-22,CVX,110.05000305175781,110.44000244140625,109.20999908447266,76.05393981933594,5643100.0,2.0,0.7772772631517171,77.397624378207,71.77018873214458,53.32566016865665,117.33691701901212,34.64615054545703,73.85797907511393,74.10304590861003,12.710000038146973,53.89448584521976 50932,2015-04-22,DIS,108.0199966430664,108.25,106.97000122070312,100.60151672363281,4060500.0,2.0,0.681315264915682,101.09616863239664,97.24468067180258,58.71683331600995,83.69191016066016,12.230502461684729,99.35325342814127,97.07510134379069,12.710000038146973,53.89448584521976 50933,2015-04-22,GS,197.91000366210938,199.16000366210938,196.57000732421875,168.6140899658203,1938100.0,2.0,2.0792465460818903,172.17646381161862,157.5502482245142,57.069958462370245,109.63586496272467,19.930809072082678,163.8860336303711,160.6397740681966,12.710000038146973,53.89448584521976 50934,2015-04-22,HD,113.19999694824219,113.30999755859375,112.19000244140625,92.7448959350586,4065500.0,2.0,-0.1648572636549659,94.99008980868835,91.90333670498352,52.113402876812,-109.80758172560337,12.129926316922097,93.95480397542318,92.4599681854248,12.710000038146973,53.89448584521976 50935,2015-04-22,HON,96.50959777832031,97.5773696899414,96.30938720703125,81.80477905273438,3492245.0,2.0,-0.16330733644036854,84.41309947919105,81.02403736162925,49.69588128996556,-93.80144685248273,28.895605873079838,82.62717514038086,82.25177230834962,12.710000038146973,53.89448584521976 50936,2015-04-22,IBM,157.16061401367188,158.69981384277344,155.72657775878906,108.38282775878906,4209941.0,2.0,0.7578601835955538,108.73500795360954,103.7925662041053,54.64563947886923,113.93045670213388,16.488863636451203,105.65117543538412,104.87533760070801,12.710000038146973,53.89448584521976 50937,2015-04-22,INTC,32.40999984741211,32.720001220703125,32.029998779296875,25.69096565246582,21144200.0,2.0,0.13653027845893106,26.21810652626765,23.462877017128346,50.47094466100889,111.60754316352944,8.782814350168314,24.689515368143717,25.581856632232665,12.710000038146973,53.89448584521976 50938,2015-04-22,JNJ,100.62999725341797,100.80000305175781,99.95999908447266,79.8046875,4763900.0,2.0,-0.12253148086398369,80.87311280604428,78.57336622837954,48.749224103103955,-12.858670407708413,4.33608277351043,79.86958541870118,79.92779960632325,12.710000038146973,53.89448584521976 50939,2015-04-22,JPM,62.650001525878906,63.150001525878906,62.029998779296875,49.528045654296875,14484700.0,2.0,0.6174524999449531,50.815164985958035,45.87450290649802,56.82150356247259,92.99609745431933,1.7951997450886998,48.18647791544596,47.166934712727866,12.710000038146973,53.89448584521976 50940,2015-04-22,KO,41.560001373291016,41.56999969482422,41.06999969482422,31.481935501098633,26887200.0,2.0,-0.024878323831448057,31.469861789081687,30.530738644267924,51.43007276733548,201.55713380584055,12.657960551886113,30.91469211578369,31.32877912521362,12.710000038146973,53.89448584521976 50941,2015-04-22,MCD,97.0,99.3499984741211,96.23999786376953,78.8539810180664,19254300.0,2.0,-0.07839313236085843,79.54666187908465,76.39390361163801,53.863438931501804,86.26717741451556,10.647800610461275,78.00937372843424,77.17291933695475,12.710000038146973,53.89448584521976 50942,2015-04-22,MMM,163.80999755859375,164.88999938964844,162.57000732421875,124.30841064453125,2228800.0,2.0,-0.1518698536252856,126.90726659130948,121.90436365771396,50.43914196783613,-43.34861447148592,20.59992327477318,124.46771876017253,124.89844144185385,12.710000038146973,53.89448584521976 50943,2015-04-22,MRK,54.92366409301758,55.238548278808594,54.69465637207031,42.32778549194336,8294501.0,2.0,-0.02366115896984411,42.906991518217865,41.50278135470694,49.23801291342929,15.055099441536457,9.278866501238603,42.15951868693034,42.541391881306964,12.710000038146973,53.89448584521976 50944,2015-04-22,MSFT,42.66999816894531,43.130001068115234,42.54999923706055,37.53195571899414,25064300.0,2.0,0.08814954469013259,37.57887401861613,35.05449733453328,51.372916414344786,130.1161439797239,16.33195441834325,36.46481196085612,36.873975118001304,12.710000038146973,53.89448584521976 50945,2015-04-22,NKE,50.150001525878906,50.19499969482422,49.64500045776367,45.686153411865234,3905800.0,2.0,0.2449296226216191,46.09161570058495,45.007468390601574,55.442183704001756,31.153676415848317,0.6891154808216815,45.284732309977215,44.16250565846761,12.710000038146973,53.89448584521976 50946,2015-04-22,PG,83.22000122070312,83.33999633789062,82.5999984741211,64.74588775634766,6753100.0,2.0,-0.13488179284146895,65.32175041754984,63.790561899344695,46.21458469772451,5.247549931470455,9.015539076755875,64.65758577982585,65.49915046691895,12.710000038146973,53.89448584521976 50947,2015-04-22,TRV,101.83999633789062,102.19000244140625,100.83000183105469,83.75679779052734,4271800.0,2.0,-0.7288764495609286,91.0087924133711,84.6654103149004,41.46049644454352,-330.94341430326136,48.98697491788244,88.25333887736002,87.73360379536946,12.710000038146973,53.89448584521976 50948,2015-04-22,UNH,119.54000091552734,119.94000244140625,117.16999816894531,103.46809387207031,3846700.0,2.0,0.7739298913490416,106.3796773983645,101.61745623811011,54.79773799029729,3.369973096937622,9.061196241838967,103.75997263590494,100.45517972310384,12.710000038146973,53.89448584521976 50949,2015-04-22,V,65.81999969482422,69.9800033569336,65.79000091552734,64.150146484375,20912400.0,2.0,-0.14314629719161331,63.34630738478631,60.572652423563305,56.48909076157699,182.18665305619328,26.96471484081772,62.326167551676434,62.62010517120361,12.710000038146973,53.89448584521976 50950,2015-04-22,VZ,49.459999084472656,49.689998626708984,49.31999969482422,32.7227783203125,18687000.0,2.0,0.1736702823233145,32.913459596109284,31.5874479203702,56.09347962877245,114.19426824407581,4.239691648778667,32.182128206888834,31.913077068328857,12.710000038146973,53.89448584521976 50951,2015-04-22,WBA,87.04000091552734,87.20999908447266,86.5999984741211,65.96250915527344,3485200.0,2.0,0.7886605556908819,70.75983352400763,62.428049090128106,56.145939734463404,-11.025666628814053,1.4477138410221013,66.18132921854655,62.840461540222165,12.710000038146973,53.89448584521976 50952,2015-04-22,WMT,77.7300033569336,78.63999938964844,77.55000305175781,65.61161804199219,7594700.0,2.0,-0.9602905120354137,69.50376813859742,64.90597383527953,40.27581159016762,-168.87832105705576,52.91251463383541,67.78223927815755,69.27449213663736,12.710000038146973,53.89448584521976 50953,2015-04-23,AAPL,32.07500076293945,32.60499954223633,32.03499984741211,29.171154022216797,183083600.0,3.0,0.16416332981361847,29.093382506301595,27.690583176681805,57.41945187212306,180.36358006682102,20.745200989719798,28.370348676045737,28.22928107579549,12.479999542236328,101.66840114653068 50954,2015-04-23,AMGN,167.94000244140625,169.5500030517578,166.5800018310547,132.7777099609375,3668100.0,3.0,1.7581291076462264,134.22632379108555,120.99389868205897,58.20001064251623,105.1038214570124,24.149135785732234,127.81077728271484,124.69105682373046,12.479999542236328,101.66840114653068 50955,2015-04-23,AXP,78.05999755859375,78.37000274658203,77.73999786376953,68.71996307373047,4815400.0,3.0,-0.5559387443841644,70.94100783638461,67.44059464164272,44.21297823081376,-80.30636647338476,10.500919548284244,69.92159983317057,70.73828315734863,12.479999542236328,101.66840114653068 50956,2015-04-23,BA,150.8300018310547,150.8300018310547,149.72999572753906,131.89041137695312,4080800.0,3.0,0.08191711478201569,136.66859385833683,129.9494786514288,51.45817153248765,-72.82622669166743,8.307436703680885,133.71972045898437,133.00996843973795,12.479999542236328,101.66840114653068 50957,2015-04-23,CAT,86.8499984741211,87.5,83.8499984741211,67.0710678100586,18917600.0,3.0,0.8538505161234582,68.09537646127144,61.10562565970024,53.798431835818704,174.9271560281866,35.04222486426346,64.0367940266927,64.46407121022543,12.479999542236328,101.66840114653068 50958,2015-04-23,CRM,67.36000061035156,69.08000183105469,67.26000213623047,68.47000122070312,3518400.0,3.0,0.507295627322847,68.74375678098937,65.66324318849306,57.17014502215142,97.6580355906942,26.254195294133236,67.11766688028972,64.65666643778484,12.479999542236328,101.66840114653068 50959,2015-04-23,CSCO,28.399999618530273,28.81999969482422,28.200000762939453,21.968486785888672,22230100.0,3.0,0.13340875068603708,22.2118854415023,20.37834435586098,54.8141494069282,103.05931029457494,0.946477433489426,21.325858306884765,21.50077985127767,12.479999542236328,101.66840114653068 50960,2015-04-23,CVX,110.0,110.6500015258789,109.5999984741211,76.3803939819336,6940000.0,3.0,0.791974190354324,77.59756394960496,71.86891172788526,53.977500994446885,120.2196467765271,35.76067452559694,74.00684611002605,74.13503354390463,12.479999542236328,101.66840114653068 50961,2015-04-23,DIS,107.95999908447266,109.9000015258789,107.61000061035156,101.5894546508789,5983800.0,3.0,0.7674371427807358,101.46238929800991,97.25126350350375,60.50854748727097,163.54685788543213,26.509888776034007,99.54307276407877,97.30857060750326,12.479999542236328,101.66840114653068 50962,2015-04-23,GS,198.16000366210938,200.49000549316406,197.60000610351562,169.4557647705078,2053400.0,3.0,2.1106960644158335,172.46312911460308,158.28043930580708,57.87151734974177,121.30464142812434,24.76434476210786,164.3148228963216,160.97096455891926,12.479999542236328,101.66840114653068 50963,2015-04-23,HD,112.73999786376953,114.51000213623047,112.55999755859375,93.54112243652344,3945300.0,3.0,-0.12588125928581917,95.0007584889843,91.91565233865242,53.68488718001573,-58.1152993137495,0.20276455922708372,93.97915573120117,92.58772061665853,12.479999542236328,101.66840114653068 50964,2015-04-23,HON,97.22462463378906,98.61654663085938,96.97674560546875,82.4612045288086,3388508.0,3.0,-0.14368824879342412,84.37812596438722,81.14546641232177,51.22257020888665,-39.236102614643286,15.987416580500401,82.69015019734701,82.28660469055175,12.479999542236328,101.66840114653068 50965,2015-04-23,IBM,157.9636688232422,164.3498992919922,157.87762451171875,111.5813217163086,8614438.0,3.0,1.06556609030865,109.90183465744958,103.34934179518713,58.98853401421545,226.80776150742471,35.671134299085,105.94480997721354,105.06804059346517,12.479999542236328,101.66840114653068 50966,2015-04-23,INTC,32.040000915527344,32.40999984741211,32.0099983215332,25.41598892211914,23775300.0,3.0,0.13695867213549562,26.178267589777672,23.69598778131608,49.04514977058808,89.68017785081113,9.118399468616415,24.690039189656577,25.56095142364502,12.479999542236328,101.66840114653068 50967,2015-04-23,JNJ,100.5,100.81999969482422,99.91000366210938,79.82849884033203,7351500.0,3.0,-0.1062669435421526,80.87884211163697,78.5771690883142,48.817010675399786,-18.763558741160733,4.8933616157528785,79.92626775105795,79.9156105041504,12.479999542236328,101.66840114653068 50968,2015-04-23,JPM,62.790000915527344,63.209999084472656,62.599998474121094,49.417884826660156,12851300.0,3.0,0.5949168445991049,50.85622595924331,46.11543923240708,56.35569688471922,97.59426663865118,2.603651886861855,48.26406059265137,47.2583615620931,12.479999542236328,101.66840114653068 50969,2015-04-23,KO,41.22999954223633,41.40999984741211,40.91999816894531,31.207584381103516,17408800.0,3.0,-0.010841746436280886,31.49014876683654,30.548555533090216,49.272860848595954,131.3798883046331,7.912427696097281,30.944667625427247,31.31491969426473,12.479999542236328,101.66840114653068 50970,2015-04-23,MCD,97.44000244140625,97.5199966430664,96.55999755859375,78.17703247070312,6336500.0,3.0,-0.03805758341465548,79.4137755936116,76.43491520228685,52.18073175897211,14.786290880758088,10.64780061046127,78.06417872111003,77.28308855692545,12.479999542236328,101.66840114653068 50971,2015-04-23,MMM,159.5399932861328,161.4499969482422,158.61000061035156,120.52641296386719,5704500.0,3.0,-0.45356924865980375,127.26455882592208,121.31758152441972,44.55484252182006,-237.23126403142402,36.581574646959666,124.41562983194987,124.86121813456218,12.479999542236328,101.66840114653068 50972,2015-04-23,MRK,54.885494232177734,55.200382232666016,54.42748260498047,42.195716857910156,8742416.0,3.0,-0.024247038349372474,42.83169495472226,41.523049384267004,48.594214241035424,-7.747306956402451,13.063714812935883,42.205987040201826,42.48577880859375,12.479999542236328,101.66840114653068 50973,2015-04-23,MSFT,42.88999938964844,43.61000061035156,42.79999923706055,37.837520599365234,46309500.0,3.0,0.16419333742121012,37.83005873464508,34.967443401585385,52.77289377561203,154.38961320076456,23.85529455068736,36.50438982645671,36.88825588226318,12.479999542236328,101.66840114653068 50974,2015-04-23,NKE,49.88999938964844,50.79999923706055,49.724998474121094,46.12409973144531,4668200.0,3.0,0.273890518814099,46.16451668753316,45.03127684579204,57.259397176244505,68.41030850879883,9.424273190162388,45.372470219930015,44.21483904520671,12.479999542236328,101.66840114653068 50975,2015-04-23,PG,81.41999816894531,82.0999984741211,80.9000015258789,63.585716247558594,14569500.0,3.0,-0.21563911876758368,65.37778838436601,63.62473999698163,41.99380990243887,-152.33694633322156,28.589279416676867,64.66306902567545,65.43565813700359,12.479999542236328,101.66840114653068 50976,2015-04-23,TRV,101.3499984741211,103.98999786376953,101.3499984741211,84.95545196533203,3115100.0,3.0,-0.827094099776005,91.078176124516,84.25695952611875,44.58426757412111,-234.89903963018878,29.5966039161041,88.1934071858724,87.70585530598959,12.479999542236328,101.66840114653068 50977,2015-04-23,UNH,117.4800033569336,118.58000183105469,116.95999908447266,103.86331939697266,3244300.0,3.0,0.6864159697822032,106.32781192024882,101.82038372794455,55.345020653484,-28.662033956874975,10.169377931227446,103.92215779622396,100.58131052652995,12.479999542236328,101.66840114653068 50978,2015-04-23,V,68.19999694824219,68.22000122070312,67.5199966430664,63.87664794921875,7193400.0,3.0,0.006848811393865617,63.684179905789776,60.42248704062136,55.52544743858174,154.6747654524942,26.96471484081771,62.37435302734375,62.700066884358726,12.479999542236328,101.66840114653068 50979,2015-04-23,VZ,49.619998931884766,50.20000076293945,49.45000076293945,33.039642333984375,22580200.0,3.0,0.20838213693753715,33.02875101210727,31.59520261643277,58.25853926858973,189.8691905807252,8.085302987295634,32.2459903717041,31.959477933247886,12.479999542236328,101.66840114653068 50980,2015-04-23,WBA,86.88999938964844,87.2699966430664,86.23999786376953,65.71235656738281,2942200.0,3.0,0.6329318357292664,70.75300817808322,62.49627275148221,55.473674002416196,-24.947552678424714,4.165283169674318,66.28694534301758,62.99303391774495,12.479999542236328,101.66840114653068 50981,2015-04-23,WMT,78.37999725341797,79.54000091552734,78.19999694824219,66.2390365600586,7468900.0,3.0,-0.9019290859848041,69.41850422860132,64.81221095084204,42.68971959558355,-113.10803461066682,35.26141097505786,67.74013112386068,69.16535606384278,12.479999542236328,101.66840114653068 50982,2015-04-24,AAPL,32.622501373291016,32.657501220703125,32.307498931884766,29.308368682861328,178103600.0,4.0,0.20813715316235104,29.23974042789929,27.68010286433704,58.081616407932614,201.8904234991738,21.937328848940115,28.414066505432128,28.287109152475992,12.289999961853027,167.17851156051898 50983,2015-04-24,AMGN,168.14999389648438,169.25,166.05999755859375,131.788818359375,2548300.0,4.0,1.7821089403583983,134.72254740217645,121.07534383317513,56.83318678888494,88.00187488149038,21.964271294139497,128.16815999348958,124.87529945373535,12.289999961853027,167.17851156051898 50984,2015-04-24,AXP,78.30000305175781,78.33000183105469,77.7699966430664,68.57929229736328,3400700.0,4.0,-0.5556447850459136,70.94314891128317,67.41835621566995,43.9212323157797,-78.70425382466806,10.500919548284237,69.82492294311524,70.68746172587076,12.289999961853027,167.17851156051898 50985,2015-04-24,BA,149.5399932861328,149.86000061035156,148.02000427246094,130.59674072265625,4889200.0,4.0,-0.15804523820401073,136.64278000818962,129.9955271817518,49.651688071403264,-117.23758132113481,16.057089171758175,133.6129414876302,133.15104281107585,12.289999961853027,167.17851156051898 50986,2015-04-24,CAT,84.69999694824219,85.16999816894531,84.0199966430664,66.92076110839844,5848100.0,4.0,0.8765077649038489,68.3303553527359,61.295946984910564,53.40806098225783,125.14555134574617,35.042224864263446,64.17045402526855,64.53325500488282,12.289999961853027,167.17851156051898 50987,2015-04-24,CRM,68.5999984741211,68.70999908447266,67.37999725341797,67.83000183105469,1910900.0,4.0,0.5039254457245619,68.74786621484355,65.8431341513674,55.66069332186639,70.2301800126737,26.254195294133226,67.21366704305014,64.84799982706706,12.289999961853027,167.17851156051898 50988,2015-04-24,CSCO,29.190000534057617,29.280000686645508,28.670000076293945,22.075727462768555,27145600.0,4.0,0.15827813469570984,22.28675990561874,20.45174583931534,55.58013914425797,150.74415351757332,12.598623133490916,21.346143849690755,21.52904001871745,12.289999961853027,167.17851156051898 50989,2015-04-24,CVX,109.66999816894531,110.04000091552734,109.02999877929688,76.31092834472656,4995000.0,4.0,0.7889221116577545,77.73266863160448,72.05469251341505,53.81207103988807,97.63970437844331,29.35981147237839,74.17932790120443,74.21802151997885,12.289999961853027,167.17851156051898 50990,2015-04-24,DIS,109.52999877929688,110.4800033569336,109.19000244140625,102.08343505859375,6355600.0,4.0,0.865571670580664,101.89976846714752,97.21371801356536,61.375630057560336,207.04994975675947,30.743722431295556,99.61639175415038,97.57046674092611,12.289999961853027,167.17851156051898 50991,2015-04-24,GS,199.0,199.10000610351562,197.4499969482422,168.33349609375,1445700.0,4.0,2.0217567776208227,172.40289470293402,159.25465076825736,56.41849793853385,93.76134184814241,23.862836454453824,164.5426798502604,161.33204345703126,12.289999961853027,167.17851156051898 50992,2015-04-24,HD,113.87999725341797,114.04000091552734,112.9000015258789,93.32767486572266,2878300.0,4.0,-0.11093711610564583,94.94667371849391,92.07890611549047,53.20072433208836,-61.49703600834063,0.2027645592270796,93.91348826090494,92.71763242085775,12.289999961853027,167.17851156051898 50993,2015-04-24,HON,98.16845703125,98.2447280883789,97.58690643310547,82.05294036865234,2832060.0,4.0,-0.15924777695951775,84.36190311171306,81.18810756943928,50.24152525205923,-46.749931391469445,15.987416580500405,82.69121704101562,82.32897020975749,12.289999961853027,167.17851156051898 50994,2015-04-24,IBM,162.74378967285156,163.33651733398438,161.31930541992188,111.27984619140625,4067266.0,4.0,1.2704536837206177,110.73696340132479,103.11655985306975,58.44287468224242,229.05453220785915,35.67113429908502,106.20261586507162,105.27871627807617,12.289999961853027,167.17851156051898 50995,2015-04-24,INTC,32.40999984741211,32.47999954223633,32.02000045776367,25.2038631439209,22759900.0,4.0,0.11881181111828809,26.09787456669697,23.933512380934868,47.963839511440725,78.30096608965346,7.6368811117225945,24.72356071472168,25.541841284434,12.289999961853027,167.17851156051898 50996,2015-04-24,JNJ,100.11000061035156,101.52999877929688,100.0,80.3211898803711,6566900.0,4.0,-0.05301006417245446,80.94333935971802,78.58736742739136,50.226164539341866,20.832583781870234,3.6290368703946267,79.95937601725261,79.9196553548177,12.289999961853027,167.17851156051898 50997,2015-04-24,JPM,62.630001068115234,62.84000015258789,62.34000015258789,49.26049041748047,9597500.0,4.0,0.557925345865371,50.82915942663389,46.41423466211123,55.681035796133976,72.30545034029188,1.1653929251972945,48.306952412923174,47.36605656941732,12.289999961853027,167.17851156051898 50998,2015-04-24,KO,41.040000915527344,41.119998931884766,40.810001373291016,31.1618595123291,11623300.0,4.0,-0.003368443177784286,31.4969918681784,30.582864050705876,48.919089202792904,82.04833658068819,4.463103025087302,30.952796363830565,31.306218687693278,12.289999961853027,167.17851156051898 50999,2015-04-24,MCD,96.98999786376953,99.08000183105469,96.83999633789062,79.579345703125,7741300.0,4.0,0.10584349009438654,79.60036706349428,76.33697424509947,55.18118890542303,110.82227701677749,22.44317876829776,78.13107147216797,77.42715009053548,12.289999961853027,167.17851156051898 51000,2015-04-24,MMM,159.80999755859375,159.80999755859375,157.85000610351562,120.02062225341797,3043500.0,4.0,-0.7251225151339469,127.6330576417861,120.67731986065532,43.84715531392147,-248.92072419367292,39.09647836605515,124.27773564656576,124.81168835957845,12.289999961853027,167.17851156051898 51001,2015-04-24,MRK,55.200382232666016,55.524810791015625,54.875953674316406,42.26175308227539,8244092.0,4.0,-0.01916189417201508,42.83169495472226,41.523049384267004,48.93954877647536,24.76699887131331,7.2554255120252416,42.2409605662028,42.44473107655843,12.289999961853027,167.17851156051898 51002,2015-04-24,MSFT,45.65999984741211,48.13999938964844,45.650001525878906,41.79238510131836,130933700.0,4.0,0.5373884249028293,39.4787334596475,33.900210937325156,65.91265325099056,424.2610394340797,60.073777387607706,36.70373344421387,36.98968931833903,12.289999961853027,167.17851156051898 51003,2015-04-24,NKE,50.22999954223633,50.63999938964844,50.10499954223633,46.051109313964844,4334000.0,4.0,0.2876368227691515,46.21910402935455,45.050590489688425,56.85958688139034,72.24053175387282,9.424273190162385,45.431925201416014,44.27497723897298,12.289999961853027,167.17851156051898 51004,2015-04-24,PG,81.04000091552734,81.52999877929688,80.9000015258789,63.6249885559082,8785500.0,4.0,-0.2733202683995586,65.41899735865984,63.54468634190168,42.17873175214668,-165.7900229168001,28.58927941667686,64.65167961120605,65.39022261301676,12.289999961853027,167.17851156051898 51005,2015-04-24,TRV,103.38999938964844,104.2300033569336,102.69999694824219,85.34130859375,2222700.0,4.0,-0.8638390907000542,91.11478539514432,83.98390768957246,45.55180763822109,-171.50204527520714,27.23632989069385,88.08722661336263,87.70454953511556,12.289999961853027,167.17851156051898 51006,2015-04-24,UNH,118.27999877929688,119.08999633789062,118.0199966430664,104.24097442626953,3139200.0,4.0,0.6401548544269104,106.23421076340459,102.12828084426143,55.873135210959376,1.9068904657859822,6.79100039442119,104.03369801839193,100.73634808858236,12.289999961853027,167.17851156051898 51007,2015-04-24,V,68.12999725341797,68.18000030517578,67.30999755859375,63.65027618408203,6219900.0,4.0,0.10623015097107213,63.918936109818844,60.366008424482914,54.72609790726321,134.91611444849158,24.089393845087248,62.37702649434407,62.794419542948404,12.289999961853027,167.17851156051898 51008,2015-04-24,VZ,49.939998626708984,50.2599983215332,49.81999969482422,33.02643966674805,17184200.0,4.0,0.23215010499607303,33.08675565998446,31.679160401416908,58.13497572505031,211.35966414456718,9.431950443941076,32.28656565348307,32.00892235438029,12.289999961853027,167.17851156051898 51009,2015-04-24,WBA,87.16000366210938,87.19999694824219,85.83000183105469,65.17417907714844,4104100.0,4.0,0.4607777187522686,70.68666580178783,62.679348678803,54.033776020707336,-43.56933382488097,7.277980715745615,66.33065770467122,63.151229794820146,12.289999961853027,167.17851156051898 51010,2015-04-24,WMT,79.37999725341797,80.93000030517578,79.23999786376953,66.79118347167969,6867800.0,4.0,-0.8018800203630292,69.2405955380167,64.81862687409266,44.7236242494765,-52.148944256101174,13.610240730208698,67.68268737792968,69.07526308695475,12.289999961853027,167.17851156051898 51069,2015-04-27,AAPL,33.07749938964844,33.282501220703125,32.787498474121094,29.841537475585938,387816800.0,0.0,0.282749628958765,29.487492193329416,27.64381712521306,60.54773562055017,290.51235870827315,34.47882794629435,28.48200569152832,28.340415922800698,13.119999885559082,33.284811481770575 51070,2015-04-27,AMGN,168.49000549316406,168.72000122070312,161.5500030517578,127.44843292236328,4386200.0,0.0,1.434346051464047,134.71615777351874,121.06525320670588,51.356843384551304,17.69785785297103,4.855974235283721,128.3806007385254,124.96469090779622,13.119999885559082,33.284811481770575 51071,2015-04-27,AXP,77.83000183105469,77.95999908447266,77.04000091552734,68.13959503173828,6901700.0,0.0,-0.5841579060695636,70.9550689135633,67.38706670655388,43.00367392524417,-100.53918188248201,18.110629749343392,69.74163411458333,70.6253677368164,13.119999885559082,33.284811481770575 51072,2015-04-27,BA,148.58999633789062,149.0,147.7100067138672,130.06874084472656,4603500.0,0.0,-0.3863684937606138,136.75467303847046,129.79122997666627,48.926489322478346,-127.14205412751394,17.409799061922463,133.50235036214193,133.16466026306153,13.119999885559082,33.284811481770575 51073,2015-04-27,CAT,84.7699966430664,85.94000244140625,84.4000015258789,67.49822235107422,5912000.0,0.0,0.9303357624819455,68.59877811519524,61.52704624088387,54.7140484761549,134.3494427842095,39.09708240305243,64.34846750895183,64.61219361623128,13.119999885559082,33.284811481770575 51074,2015-04-27,CRM,68.45999908447266,68.94000244140625,67.69999694824219,67.83999633789062,2643200.0,0.0,0.4963395325307687,68.78732709820098,65.93267259662325,55.679597538649126,84.27469363678424,28.08102335270643,67.32166697184245,65.01033312479655,13.119999885559082,33.284811481770575 51075,2015-04-27,CSCO,28.8799991607666,29.030000686645508,28.709999084472656,22.12934112548828,22952000.0,0.0,0.18023582876986666,22.35144229037194,20.537660073214486,55.96619125300985,129.89634507091665,12.598623133490912,21.37581818898519,21.552999114990236,13.119999885559082,33.284811481770575 51076,2015-04-27,CVX,110.33999633789062,110.73999786376953,109.54000091552734,76.19285583496094,4858700.0,0.0,0.7681214268668128,77.72509801946347,72.4387142363959,53.52363534332559,104.27534911646434,33.477186058935885,74.3663958231608,74.30718065897624,13.119999885559082,33.284811481770575 51077,2015-04-27,DIS,111.5,111.66000366210938,110.06999969482422,102.67061614990234,8479100.0,0.0,0.9794342888692711,102.42113934326682,97.12853106688942,62.39102373525061,233.68146288459684,38.45480714086326,99.73196207682291,97.83360544840495,13.119999885559082,33.284811481770575 51078,2015-04-27,GS,198.75999450683594,199.30999755859375,196.3699951171875,167.0836639404297,1767100.0,0.0,1.8293333267031926,172.15357213336083,160.22325281781107,54.83242871583816,73.13000994741829,17.337733613479035,164.74616444905598,161.63076095581056,13.119999885559082,33.284811481770575 51079,2015-04-27,HD,114.05000305175781,114.11000061035156,111.27999877929688,91.43161010742188,5618000.0,0.0,-0.2492175303320039,95.12138917804292,91.70144712566803,49.12913696934181,-128.6212024319601,14.269996659878162,93.81964162190755,92.77674471537271,13.119999885559082,33.284811481770575 51080,2015-04-27,HON,98.08265686035156,98.4544677734375,97.62503814697266,82.08497619628906,1957268.0,0.0,-0.16706793640115336,84.36783442804251,81.14855656316841,50.31876447207859,-44.95429564265731,13.368992404749411,82.72777455647787,82.36722284952799,13.119999885559082,33.284811481770575 51081,2015-04-27,IBM,163.374755859375,163.94837951660156,162.81069946289062,111.90249633789062,3314356.0,0.0,1.4661701439912065,111.57447492797205,102.9561120776432,59.24828132052801,235.8896382468546,37.449067330067415,106.56201299031575,105.4571376800537,13.119999885559082,33.284811481770575 51082,2015-04-27,INTC,32.08000183105469,32.689998626708984,32.08000183105469,25.53383445739746,25869600.0,0.0,0.12956270215287802,26.141095068961604,23.929574677437323,49.74672964625756,93.78474719074694,3.1458530130136957,24.764676729838055,25.522640291849772,13.119999885559082,33.284811481770575 51083,2015-04-27,JNJ,101.16000366210938,101.5999984741211,100.47000122070312,79.92389678955078,9113900.0,0.0,-0.042373381721205305,80.95486474818009,78.59491399937852,49.09854905280012,21.7162739207812,4.4472362388288165,79.9956652323405,79.90524202982584,13.119999885559082,33.284811481770575 51084,2015-04-27,JPM,62.70000076293945,63.150001525878906,62.310001373291016,49.055908203125,11146400.0,0.0,0.5062653300899029,50.73285467572043,46.76102960162332,54.79892785886738,68.49110480154489,3.359262263776542,48.35266609191895,47.45835558573405,13.119999885559082,33.284811481770575 51085,2015-04-27,KO,41.0,41.150001525878906,40.779998779296875,31.11614227294922,10044600.0,0.0,-0.0011218635021101875,31.462248512101898,30.674764541792147,48.558484691282125,72.70645710966478,4.463103025087296,30.97616736094157,31.294488366444906,13.119999885559082,33.284811481770575 51086,2015-04-27,MCD,98.73999786376953,98.94000244140625,96.26000213623047,77.7256851196289,7282700.0,0.0,0.06950994284859746,79.5806537471311,76.31477853436306,50.82071480347997,26.857194132148962,16.33945391769524,78.13348948160807,77.48052495320638,13.119999885559082,33.284811481770575 51087,2015-04-27,MMM,159.47999572753906,160.07000732421875,157.80999755859375,119.25817108154297,3448800.0,0.0,-0.9904367345993563,128.05161410433362,119.84206112759998,42.787349586359895,-227.82334224783165,37.108041807319005,124.15795720418295,124.7220682779948,13.119999885559082,33.284811481770575 51088,2015-04-27,MRK,55.181297302246094,55.372135162353516,54.274810791015625,41.894901275634766,11108381.0,0.0,-0.0442239692730908,42.81275607189138,41.49429768482249,47.120398205481024,-38.27795316576958,15.82090305658434,42.26297213236491,42.389805730183916,13.119999885559082,33.284811481770575 51089,2015-04-27,MSFT,47.22999954223633,48.130001068115234,47.220001220703125,41.93207550048828,59248200.0,0.0,0.834797047508502,40.60150999343891,33.393800599212454,66.25570109621583,362.55387281583796,60.073777387607706,36.89725685119629,37.081603876749675,13.119999885559082,33.284811481770575 51090,2015-04-27,NKE,50.6349983215332,51.0,50.3849983215332,46.04656219482422,5158400.0,0.0,0.29476607336922456,46.27016684893744,45.04788353558404,56.83401225721098,98.10237793414993,15.214696753258961,45.50993194580078,44.32321332295736,13.119999885559082,33.284811481770575 51091,2015-04-27,PG,80.91000366210938,81.19999694824219,80.47000122070312,63.310791015625,9192300.0,0.0,-0.3404614826534669,65.50578726943213,63.37516785446925,41.094463331321876,-194.95828080880415,32.76969712016952,64.63657010396322,65.33279717763266,13.119999885559082,33.284811481770575 51092,2015-04-27,TRV,105.12999725341797,105.4000015258789,103.04000091552734,84.8322982788086,2486900.0,0.0,-0.9233883925794828,91.15234105457388,83.63437769542612,44.49172672341428,-137.27348937439,16.207471650971307,87.9944559733073,87.69530487060547,13.119999885559082,33.284811481770575 51093,2015-04-27,UNH,119.18000030517578,119.41000366210938,116.06999969482422,102.08922576904297,5174300.0,0.0,0.42496571327947663,106.35069215834797,101.8563459581071,52.23217540209738,-94.87237330394612,17.17236987749097,104.06268107096354,100.84195543924967,13.119999885559082,33.284811481770575 51094,2015-04-27,V,68.38999938964844,68.61000061035156,66.93000030517578,63.29179763793945,7122400.0,0.0,0.1542858446686708,64.05704497399245,60.375043496466525,53.46519972002085,116.94255635150283,27.67456117113299,62.403515625,62.87636369069417,13.119999885559082,33.284811481770575 51095,2015-04-27,VZ,50.0,50.33000183105469,50.0,33.059444427490234,16562300.0,0.0,0.2507590055570219,33.139101332097674,31.76293914946971,58.36334870809926,210.063651693811,11.057235381337936,32.32584788004557,32.058264287312824,13.119999885559082,33.284811481770575 51096,2015-04-27,WBA,86.69000244140625,86.69000244140625,85.62999725341797,65.28030395507812,4110200.0,0.0,0.32911391116921607,70.66037251342193,62.76855929504974,54.27588174821581,-56.97809134330661,8.822263546708752,66.39129880269368,63.30113016764323,13.119999885559082,33.284811481770575 51097,2015-04-27,WMT,79.7699966430664,79.86000061035156,79.29000091552734,66.39802551269531,6449800.0,0.0,-0.7457187945058195,69.11991576739359,64.773670200624,43.584257886974704,-74.2069794094288,13.61024073020869,67.61213836669921,68.96614405314128,13.119999885559082,33.284811481770575 51098,2015-04-28,AAPL,33.6150016784668,33.6349983215332,32.39250183105469,29.371356964111328,475696000.0,1.0,0.3004772016279631,29.599268709874423,27.626300252222748,57.46365350273993,222.56719773887357,21.311843319987016,28.524073855082193,28.392384592692057,12.40999984741211,46.4475117611863 51099,2015-04-28,AMGN,162.14999389648438,165.3000030517578,160.6300048828125,127.5347671508789,4262800.0,1.0,1.1524234866396341,134.62735038549096,121.0112116262278,51.45309945857084,-16.043714226856526,1.743849687538846,128.36647338867186,125.10900141398112,12.40999984741211,46.4475117611863 51100,2015-04-28,AXP,77.69000244140625,77.7300033569336,76.94000244140625,68.13959503173828,6493400.0,1.0,-0.5998401757482554,70.96946482855127,67.34628987115578,43.00367392524417,-100.3369279144339,19.11765424240423,69.63205286661784,70.5824089050293,12.40999984741211,46.4475117611863 51101,2015-04-28,BA,147.89999389648438,148.3699951171875,146.00999450683594,129.81356811523438,4352900.0,1.0,-0.5812068348683113,136.80806769222556,129.28110161929789,48.57181394107106,-143.14376702032442,24.538397128893855,133.32165018717447,133.20915501912435,12.40999984741211,46.4475117611863 51102,2015-04-28,CAT,85.41999816894531,86.22000122070312,84.5,68.18640899658203,5736500.0,1.0,1.016804658089555,69.02747411452826,61.5333233860821,56.22671780691112,134.32309663267182,40.5398525251157,64.53006935119629,64.70299453735352,12.40999984741211,46.4475117611863 51103,2015-04-28,CRM,67.97000122070312,68.33999633789062,66.56999969482422,66.88999938964844,2832800.0,1.0,0.40895662994046234,68.78642728764628,65.93757249873069,53.43925570076112,-7.509842031595839,13.336310048110139,67.33700027465821,65.18433310190836,12.40999984741211,46.4475117611863 51104,2015-04-28,CSCO,28.799999237060547,29.329999923706055,28.760000228881836,22.45871353149414,24315300.0,1.0,0.22165990262593027,22.505982145786255,20.527125421047238,58.27103425096763,151.54411052866658,19.64308781334508,21.407349332173666,21.59321689605713,12.40999984741211,46.4475117611863 51105,2015-04-28,CVX,110.05000305175781,111.23999786376953,109.6500015258789,77.17911529541016,5321600.0,1.0,0.8217470418742181,77.99894829488991,72.45796622537375,55.58096580299284,115.7106656394311,36.311619662238115,74.5513796488444,74.4181650797526,12.40999984741211,46.4475117611863 51106,2015-04-28,DIS,110.75,111.1500015258789,108.88999938964844,102.44691467285156,7324500.0,1.0,1.039636116551506,102.81807576114068,97.08575877255072,61.751231862085,167.25088266375363,23.728623673533754,99.81118316650391,98.12812156677246,12.40999984741211,46.4475117611863 51107,2015-04-28,GS,196.1999969482422,197.61000061035156,194.39999389648438,167.90843200683594,1909400.0,1.0,1.7235205732850432,172.19738902066015,160.72952443148827,55.682930163814646,49.983344332519636,6.4076178901299725,164.9045888264974,161.99379653930663,12.40999984741211,46.4475117611863 51108,2015-04-28,HD,110.9000015258789,111.7699966430664,110.05000305175781,90.76673126220703,5743300.0,1.0,-0.4077555686708365,95.29042260938519,91.1999811381734,47.80203229435947,-201.49991687600183,23.070992573760808,93.657666015625,92.86832911173502,12.40999984741211,46.4475117611863 51109,2015-04-28,HON,98.1493911743164,98.50213623046875,97.18648529052734,82.39715576171875,2208902.0,1.0,-0.14638772064276395,84.18776269882956,81.17012533217631,51.08420545706082,-49.214999715107226,17.530288605552606,82.73177719116211,82.44267298380534,12.40999984741211,46.4475117611863 51110,2015-04-28,IBM,163.31739807128906,167.0076446533203,162.5430145263672,113.99334716796875,6084268.0,1.0,1.769592278579907,112.87218262108686,102.39577010718463,61.81880403849334,249.06232006113228,45.49979025897433,106.9299301147461,105.69394607543946,12.40999984741211,46.4475117611863 51111,2015-04-28,INTC,32.29999923706055,33.040000915527344,32.22999954223633,25.942378997802734,29572800.0,1.0,0.1690997145666877,26.262262823979277,23.930969903071507,51.859332805576344,117.80883121334426,3.991107686090447,24.82202974955241,25.525459575653077,12.40999984741211,46.4475117611863 51112,2015-04-28,JNJ,100.44999694824219,100.94999694824219,99.30999755859375,80.051025390625,7484600.0,1.0,-0.023415598156944384,80.84992373576974,78.63549038776542,49.4740414006984,-37.23266522235696,9.207677906758297,79.98718897501628,79.92240753173829,12.40999984741211,46.4475117611863 51113,2015-04-28,JPM,62.4900016784668,62.779998779296875,61.77000045776367,49.386409759521484,12307800.0,1.0,0.48638634980638784,50.769185198630524,46.89801641574935,55.9647800286085,51.303498821944004,4.586877490425179,48.3872481028239,47.572969627380374,12.40999984741211,46.4475117611863 51114,2015-04-28,KO,40.95000076293945,40.970001220703125,40.599998474121094,31.070405960083008,12174800.0,1.0,-0.0029974187597581192,31.461183977961582,30.695642232060393,48.19084554510014,28.8552873854685,1.428514083160006,30.98836046854655,31.293710931142172,12.40999984741211,46.4475117611863 51115,2015-04-28,MCD,96.2699966430664,96.88999938964844,95.77999877929688,78.03999328613281,4357400.0,1.0,0.06532436848425505,79.4787107482543,76.33209552615976,51.49306448487951,-41.75340107082229,11.425519691695145,78.12489217122396,77.55019098917643,12.40999984741211,46.4475117611863 51116,2015-04-28,MMM,157.69000244140625,158.36000061035156,156.17999267578125,119.52239990234375,3387900.0,1.0,-1.1659388896767524,128.1496949389682,119.16120059936186,43.27884706758438,-229.84323218470607,42.606272727470824,123.95967076619466,124.68474133809407,12.40999984741211,46.4475117611863 51117,2015-04-28,MRK,54.48473358154297,57.709922790527344,54.48473358154297,44.00798034667969,36398298.0,1.0,0.1052091908794992,43.24037232019079,41.18700995825159,56.708988507878644,186.51517100743885,16.3102537077398,42.332919184366865,42.3920539855957,12.40999984741211,46.4475117611863 51118,2015-04-28,MSFT,47.779998779296875,49.209999084472656,47.70000076293945,42.918609619140625,60730800.0,1.0,1.1369940228611881,41.772185716119886,32.939016905340075,68.56680183252034,322.6518204861283,64.65396726992583,37.11842625935872,37.21322142283122,12.40999984741211,46.4475117611863 51119,2015-04-28,NKE,50.400001525878906,50.400001525878906,49.595001220703125,45.553890228271484,6031600.0,1.0,0.2576910436201203,46.223320138044976,45.047745383195256,54.10630229567327,3.3062906697918995,0.18990604495401606,45.561936442057295,44.383100509643555,12.40999984741211,46.4475117611863 51120,2015-04-28,PG,80.7300033569336,80.81999969482422,80.19000244140625,63.169410705566406,8395500.0,1.0,-0.40046329653054613,65.58333186359165,63.168805511286266,40.608537433198634,-196.17742358619282,35.4019449433355,64.57181307474772,65.29093799591064,12.40999984741211,46.4475117611863 51121,2015-04-28,TRV,103.0999984741211,104.30999755859375,102.7300033569336,85.1196517944336,2038700.0,1.0,-0.9365980963088845,90.82591575509957,83.47149711721488,45.236015765583396,-135.6263063800236,18.21530763298731,87.85078455607096,87.71426391601562,12.40999984741211,46.4475117611863 51122,2015-04-28,UNH,116.88999938964844,117.73999786376953,114.27999877929688,103.27486419677734,4144800.0,1.0,0.34610816145011825,105.98158544241637,101.92596308053284,53.94295057252902,-141.85000678830787,25.332742988412775,104.03545455932617,101.01313311258951,12.40999984741211,46.4475117611863 51123,2015-04-28,V,67.30999755859375,67.5,66.41000366210938,62.98057174682617,6297500.0,1.0,0.16535093708175452,64.13494212200293,60.40184910724513,52.381279186312625,61.1706009485466,20.328238472350495,62.38826738993327,62.92601235707601,12.40999984741211,46.4475117611863 51124,2015-04-28,VZ,50.34000015258789,50.63999938964844,50.06999969482422,33.36971664428711,16342000.0,1.0,0.2872320360480387,33.291956055493515,31.74068058696254,60.4608868094505,228.36775637026702,18.021224424176445,32.366116205851235,32.11712900797526,12.40999984741211,46.4475117611863 51125,2015-04-28,WBA,85.83999633789062,86.16000366210938,85.41999816894531,65.2499771118164,2366500.0,1.0,0.21978868512550775,70.65831942399126,62.77743306319135,54.191503463099934,-67.44330865102535,10.495396664841811,66.37386385599773,63.46084073384603,12.40999984741211,46.4475117611863 51126,2015-04-28,WMT,79.45999908447266,79.4800033569336,78.7699966430664,66.17213439941406,4895900.0,1.0,-0.7112394181044408,68.7624857410303,64.84415717278804,42.934151225681454,-89.39364665610762,19.14303583195953,67.49529749552408,68.89123497009277,12.40999984741211,46.4475117611863 51127,2015-04-29,AAPL,32.540000915527344,32.897499084472656,32.07500076293945,28.939428329467773,253544400.0,2.0,0.27648623840146413,29.61152096756686,27.708757581627474,54.81049975048891,114.770349318781,11.897934949936566,28.536071713765462,28.431664594014485,13.390000343322754,83.04319646905623 51128,2015-04-29,AMGN,161.27999877929688,163.4600067138672,159.52999877929688,126.34959411621094,3281800.0,2.0,0.8238672352323135,134.61840929593393,121.1088444272106,50.04671525827758,-45.953904393861826,1.9747017201368855,128.3117930094401,125.23043657938639,13.390000343322754,83.04319646905623 51129,2015-04-29,AXP,77.12999725341797,77.47000122070312,77.0,67.84943389892578,4322600.0,2.0,-0.6284378258263104,71.01023883255799,67.22110119429747,42.37844906276945,-103.09090998939462,19.117654242404235,69.52565434773763,70.51358019510904,13.390000343322754,83.04319646905623 51130,2015-04-29,BA,147.07000732421875,147.4600067138672,145.89999389648438,128.61668395996094,4761700.0,2.0,-0.8227124554176157,137.11049150606297,128.63282209256985,46.92137729923082,-153.2204037210288,24.986237566477833,133.0764139811198,133.22072779337566,13.390000343322754,83.04319646905623 51131,2015-04-29,CAT,85.69000244140625,87.91999816894531,85.45999908447266,69.21476745605469,7021800.0,2.0,1.1549977194142542,69.5456876065836,61.65804545616054,58.37596431907676,161.90184069565805,48.46357143016987,64.7856990814209,64.79955889383952,13.390000343322754,83.04319646905623 51132,2015-04-29,CRM,66.30999755859375,78.45999908447266,65.88999938964844,74.6500015258789,28245800.0,2.0,0.9548652768987438,71.28952496943937,64.21847521366611,65.25321999412859,455.58194478064695,58.77267797556064,67.57366689046223,65.47383314768473,13.390000343322754,83.04319646905623 51133,2015-04-29,CSCO,29.059999465942383,29.25,28.899999618530273,22.251901626586914,22463700.0,2.0,0.2350908067926305,22.59447530706549,20.555062351625917,56.355017660940085,131.76532533247897,19.643087813345083,21.435787836710613,21.62415984471639,13.390000343322754,83.04319646905623 51134,2015-04-29,CVX,110.81999969482422,111.98999786376953,110.68000030517578,77.60279846191406,5665800.0,2.0,0.8881948613091168,78.2021941249181,72.72354592635145,56.43791262250084,132.92641183508258,40.38457173333373,74.74955978393555,74.49574559529623,13.390000343322754,83.04319646905623 51135,2015-04-29,DIS,109.66000366210938,110.37999725341797,109.26000213623047,102.34439849853516,6024700.0,2.0,1.0667771571941103,103.04232436947127,97.32006118961077,61.45248534182463,140.84058358672561,23.728623673533765,99.89972483317057,98.40586166381836,13.390000343322754,83.04319646905623 51136,2015-04-29,GS,195.7899932861328,199.72999572753906,195.47999572753906,168.81814575195312,2480600.0,2.0,1.6935473407498591,171.80081690599926,162.0264749641179,56.61507489000075,72.64458687995953,15.46599828209169,165.1310297648112,162.32848561604817,13.390000343322754,83.04319646905623 51137,2015-04-29,HD,110.16999816894531,110.30999755859375,108.06999969482422,89.23178100585938,7238900.0,2.0,-0.6497656696572705,95.76507403094308,90.3231278733538,44.90510993746978,-265.20566146623116,34.62057075995325,93.46969629923503,92.93419481913249,13.390000343322754,83.04319646905623 51138,2015-04-29,HON,97.4820327758789,98.04452514648438,96.80514526367188,81.44453430175781,2848738.0,2.0,-0.20450963136292444,84.12855888481957,81.02359489325661,48.71490399966386,-102.96504197577408,21.05508138640434,82.71923522949218,82.47556241353352,13.390000343322754,83.04319646905623 51139,2015-04-29,IBM,165.77438354492188,167.4282989501953,165.2007598876953,114.30796813964844,4726246.0,2.0,2.0122478486784843,113.97954084662365,102.19946763726307,62.19005656663265,240.7920752411345,46.51167717180611,107.31095733642579,105.92135391235351,13.390000343322754,83.04319646905623 51140,2015-04-29,INTC,32.560001373291016,33.0,32.54999923706055,25.840242385864258,21819000.0,2.0,0.19000129411442046,26.34311197539002,23.977397362988885,51.30157000708879,114.31901335219553,3.991107686090429,24.882263501485188,25.51864595413208,13.390000343322754,83.04319646905623 51141,2015-04-29,JNJ,100.51000213623047,100.61000061035156,99.9000015258789,79.77291107177734,8926200.0,2.0,-0.030481547031385503,80.83783591398658,78.63089119782983,48.66165776416186,-40.07485143729804,9.207677906758303,80.00043309529623,79.92586263020833,13.390000343322754,83.04319646905623 51142,2015-04-29,JPM,62.560001373291016,63.88999938964844,62.459999084472656,50.04739761352539,17601200.0,2.0,0.5179971615867842,50.84456350092124,47.091760427911765,58.195577797148545,98.091090586097,10.527456030623565,48.45011647542318,47.68439915974935,13.390000343322754,83.04319646905623 51143,2015-04-29,KO,40.65999984741211,40.75,40.400001525878906,30.857025146484375,11371400.0,2.0,-0.02145454355057197,31.463829666658302,30.68842462869082,46.49200592496159,-36.21538862516091,7.616907451113475,30.987852160135905,31.284086418151855,13.390000343322754,83.04319646905623 51144,2015-04-29,MCD,96.58000183105469,97.66999816894531,96.06999969482422,78.19309997558594,5697200.0,2.0,0.07351427412685041,79.44055749859419,76.33639562640582,51.824956545882536,-4.487278748452569,17.479974162894997,78.147726949056,77.62147674560546,13.390000343322754,83.04319646905623 51145,2015-04-29,MMM,157.4199981689453,157.92999267578125,156.17999267578125,118.49576568603516,3078600.0,2.0,-1.3720502718540217,128.38054373416333,118.32794701901051,41.83433586921175,-207.8616560288479,42.60627272747082,123.77698694864908,124.6037961324056,13.390000343322754,83.04319646905623 51146,2015-04-29,MRK,56.61259460449219,57.66221237182617,56.51717758178711,43.787864685058594,18017216.0,2.0,0.2035284038511591,43.53858573382008,41.05021278912914,55.62213086964153,238.48154058733195,16.310253707739804,42.41142603556315,42.38335577646891,13.390000343322754,83.04319646905623 51147,2015-04-29,MSFT,48.720001220703125,49.310001373291016,48.5,42.83131790161133,47804600.0,2.0,1.3538373961937324,42.674629088965496,32.76992810097591,68.13963018026391,269.7632451258215,65.05080514229992,37.33261235555013,37.33067022959391,13.390000343322754,83.04319646905623 51148,2015-04-29,NKE,49.76499938964844,50.244998931884766,49.630001068115234,45.69528579711914,5395200.0,2.0,0.23698642416785276,46.21710109855537,45.04666538093682,54.751064314770986,-5.651042005024532,0.18990604495401603,45.61713358561198,44.4478458404541,13.390000343322754,83.04319646905623 51149,2015-04-29,PG,80.0,80.30999755859375,79.72000122070312,62.72167205810547,11858500.0,2.0,-0.47862662347920093,65.72037539155939,62.91894917814277,39.0940814466123,-211.00756800879944,39.642288237024644,64.51057243347168,65.230837059021,13.390000343322754,83.04319646905623 51150,2015-04-29,TRV,103.19000244140625,103.58000183105469,102.20999908447266,84.4382095336914,2177200.0,2.0,-0.9906341630927358,90.71552237368383,83.1484081377908,43.795399849321925,-142.78741389014218,21.584584648871648,87.68932367960612,87.69790649414062,13.390000343322754,83.04319646905623 51151,2015-04-29,UNH,116.22000122070312,117.31999969482422,112.04000091552734,99.77938079833984,7122600.0,2.0,0.0015389461933636994,106.50540831233901,100.9911149725731,48.63105641698296,-251.17665870534663,34.02747028266198,103.91864573160807,101.11088015238444,13.390000343322754,83.04319646905623 51152,2015-04-29,V,66.86000061035156,68.45999908447266,66.77999877929688,63.5181884765625,9812400.0,2.0,0.2150226325173321,64.28539592011745,60.433441817919665,54.04610532953399,108.00092580422606,28.45267085845592,62.42646878560384,62.982934379577635,13.390000343322754,83.04319646905623 51153,2015-04-29,VZ,50.45000076293945,50.61000061035156,50.13999938964844,33.316898345947266,13683200.0,2.0,0.3083210471230231,33.3597528495975,31.830183216076332,59.929222530448016,199.24443718119022,18.021224424176427,32.411586888631184,32.16129671732585,13.390000343322754,83.04319646905623 51154,2015-04-29,WBA,85.33999633789062,85.83999633789062,84.23999786376953,64.10538482666016,3224500.0,2.0,0.040323796558851654,70.66557569548033,62.76184015229799,51.090442287018256,-101.8269015981898,19.38137942804057,66.33116238911947,63.587133471171065,13.390000343322754,83.04319646905623 51155,2015-04-29,WMT,78.69999694824219,78.79000091552734,77.79000091552734,65.15153503417969,7108400.0,2.0,-0.7575357031294061,68.47163112620595,64.76943332691906,40.136016435814554,-128.32353970036246,28.383172000050322,67.363121287028,68.78919843037923,13.390000343322754,83.04319646905623 51156,2015-04-30,AAPL,32.15999984741211,32.15999984741211,31.145000457763672,28.15430450439453,332781600.0,3.0,0.19190809896288386,29.59381224814477,27.74671280678687,50.43200498418232,-30.23632717804722,9.975989907349815,28.511175537109374,28.4577844619751,14.550000190734863,23.737852349835464 51157,2015-04-30,AMGN,159.83999633789062,161.7100067138672,156.47000122070312,123.9400634765625,4444300.0,3.0,0.364849297944275,134.56529957635084,121.22553675787768,47.32610015697289,-93.4256632076656,11.583890108867614,128.0860117594401,125.31522636413574,14.550000190734863,23.737852349835464 51158,2015-04-30,AXP,77.04000091552734,77.68000030517578,76.9800033569336,68.10443115234375,6754100.0,3.0,-0.6233400462606653,70.99202174382069,67.10917683406018,43.13012812061841,-90.7422777453401,15.703291671301717,69.40438461303711,70.42563095092774,14.550000190734863,23.737852349835464 51159,2015-04-30,BA,145.25,145.94000244140625,142.75,126.14381408691406,4925300.0,3.0,-1.1998165929523452,137.77375610328207,127.50313903831952,43.74443212574338,-208.4201832124832,36.518685534913935,132.71296030680338,133.1753423055013,14.550000190734863,23.737852349835464 51160,2015-04-30,CAT,86.8499984741211,87.30000305175781,86.2300033569336,68.72433471679688,5460100.0,3.0,1.2109834296348083,69.8055508082762,62.022668414746285,56.99534268668665,141.77412182041374,48.46357143016986,64.94966672261556,64.84767773946126,14.550000190734863,23.737852349835464 51161,2015-04-30,CRM,72.19000244140625,74.0,71.0,72.81999969482422,17492100.0,3.0,1.2257067741534513,72.19402582619438,63.987974143288056,61.44951242025822,332.75948797225703,58.77267797556065,67.71600011189778,65.71066646575927,14.550000190734863,23.737852349835464 51162,2015-04-30,CSCO,28.850000381469727,29.020000457763672,28.68000030517578,22.0833797454834,26514500.0,3.0,0.22949115650138197,22.622803656386786,20.64775965995843,54.83513699072299,95.74848219632665,12.073679723234408,21.458608945210774,21.64861993789673,14.550000190734863,23.737852349835464 51163,2015-04-30,CVX,112.04000091552734,112.19999694824219,110.44000244140625,77.13744354248047,6666800.0,3.0,0.8930109101843868,78.20691680869982,73.15430984535291,55.227300735023555,116.2661185815103,37.37932399727112,74.8505022684733,74.52579218546549,14.550000190734863,23.737852349835464 51164,2015-04-30,DIS,109.68000030517578,110.19000244140625,107.68000030517578,101.32849884033203,7770300.0,3.0,0.9948440720609284,103.09031682522006,97.57776865451628,58.54875314140876,82.39041894350372,6.4115741783653295,99.923025004069,98.63296229044596,14.550000190734863,23.737852349835464 51165,2015-04-30,GS,198.39999389648438,199.75,195.39999389648438,166.9986572265625,2732800.0,3.0,1.5056199703193158,171.69683374694793,162.4866974420169,54.25398889952125,55.977800273949846,15.016942148482082,165.24722544352213,162.5657531738281,14.550000190734863,23.737852349835464 51166,2015-04-30,HD,108.55999755859375,109.20999908447266,106.62000274658203,87.81175231933594,9041600.0,3.0,-0.9452486278205043,96.38223702838677,89.20115606853706,42.4434543728242,-284.7012980865423,41.496376770289245,93.22071278889975,92.93814811706542,14.550000190734863,23.737852349835464 51167,2015-04-30,HON,96.82421112060547,97.20555877685547,95.9947738647461,80.78812408447266,3281833.0,3.0,-0.30007935502840155,84.22846488498115,80.73796959377862,47.15589751277511,-156.01254587381337,28.041529633752948,82.6413180033366,82.47759806315104,14.550000190734863,23.737852349835464 51168,2015-04-30,IBM,166.12811279296875,166.6156768798828,162.81069946289062,112.26956939697266,5295793.0,3.0,2.0168237050530564,114.38008322596666,102.59265999913099,58.38512510113991,169.61345667683094,31.66432009269239,107.56177088419597,106.07345835367839,14.550000190734863,23.737852349835464 51169,2015-04-30,INTC,32.709999084472656,32.849998474121094,32.29999923706055,25.57311248779297,22013300.0,3.0,0.18290241107502325,26.334810547355332,24.122403045173968,49.85092824302097,83.86276569991085,1.5678700221200164,24.925736490885416,25.506730143229166,14.550000190734863,23.737852349835464 51170,2015-04-30,JNJ,100.06999969482422,100.1500015258789,98.7699966430664,78.82728576660156,10170600.0,3.0,-0.11110467608344265,80.83276769369034,78.63993128091904,46.004582446255235,-119.81715795496444,20.741800779977556,79.94057057698568,79.89212048848471,14.550000190734863,23.737852349835464 51171,2015-04-30,JPM,63.58000183105469,63.880001068115234,62.91999816894531,49.77986145019531,16840900.0,3.0,0.515518449393106,50.804674737081406,47.392115958109024,56.986799727814606,93.65545548972125,10.527456030623576,48.50041898091634,47.77508398691813,14.550000190734863,23.737852349835464 51172,2015-04-30,KO,40.400001525878906,40.58000183105469,40.279998779296875,30.910377502441406,12700800.0,3.0,-0.03141472923853428,31.465060469553784,30.67804923351018,46.97549421056841,-61.936694084453634,11.192972861849865,30.986836369832357,31.27484718958537,14.550000190734863,23.737852349835464 51173,2015-04-30,MCD,96.6500015258789,97.37000274658203,96.41000366210938,77.81433868408203,8300300.0,3.0,0.04887852140062421,79.44579179661942,76.35211546046067,50.93311450929297,-16.54939687743142,17.479974162894997,78.13563715616861,77.66767361958821,14.550000190734863,23.737852349835464 51174,2015-04-30,MMM,156.82000732421875,157.9199981689453,156.00999450683594,118.05793762207031,3510200.0,3.0,-1.5528241031997538,128.6771072696649,117.56863400230776,41.227262961998655,-183.65074616326444,43.19807097358429,123.52334391276041,124.49654744466146,14.550000190734863,23.737852349835464 51175,2015-04-30,MRK,57.0515251159668,57.385494232177734,56.52671813964844,43.6998291015625,13636995.0,3.0,0.2712169326657161,43.75461788413966,41.03228473426854,55.184539505014826,190.77636852686163,16.310253707739815,42.458138910929364,42.37149181365967,14.550000190734863,23.737852349835464 51176,2015-04-30,MSFT,48.70000076293945,49.540000915527344,48.599998474121094,42.46462631225586,64725500.0,3.0,1.4790488308937881,43.337151300456256,32.79885295674589,66.34349892308295,220.60005210739936,65.9895878043525,37.51129468282064,37.437384096781415,14.550000190734863,23.737852349835464 51177,2015-04-30,NKE,49.875,50.255001068115234,49.22999954223633,45.08858108520508,6497000.0,3.0,0.16966605955349223,46.242891123798834,44.98848781296875,51.53716862935036,-78.58987121711479,6.839157956434957,45.63735758463542,44.491638882954916,14.550000190734863,23.737852349835464 51178,2015-04-30,PG,79.94999694824219,80.1500015258789,79.06999969482422,62.454620361328125,9409300.0,3.0,-0.5557145321023569,65.8653811507935,62.604815763879344,38.21472676032153,-212.54534471196754,44.981413280709695,64.41705360412598,65.15550607045492,14.550000190734863,23.737852349835464 51179,2015-04-30,TRV,102.66999816894531,103.01000213623047,100.76000213623047,83.00973510742188,3058100.0,3.0,-1.1356332105250004,90.81925784423116,82.55208462403057,40.96624521740784,-162.05945031854347,30.1606618558148,87.45917536417643,87.63786595662435,14.550000190734863,23.737852349835464 51180,2015-04-30,UNH,113.52999877929688,114.33000183105469,111.12000274658203,97.83842468261719,6705600.0,3.0,-0.42327433363746536,107.30131427805847,99.66386058766417,46.027517941423014,-310.6031853439889,37.23623455435063,103.66804707845053,101.16869176228842,14.550000190734863,23.737852349835464 51181,2015-04-30,V,67.18000030517578,67.5,65.41999816894531,62.30141067504883,11780600.0,3.0,0.15442390679748286,64.28206670294676,60.51883394707765,49.956817445375826,7.541422302846932,11.269725595311,62.399192555745444,63.002119000752764,14.550000190734863,23.737852349835464 51182,2015-04-30,VZ,50.470001220703125,50.650001525878906,50.22999954223633,33.29708480834961,15604900.0,3.0,0.31974957932927595,33.42270202218582,31.903622440704808,59.72541369341008,181.6174676272241,18.956851559602615,32.443559137980145,32.19588667551677,14.550000190734863,23.737852349835464 51183,2015-04-30,WBA,84.0,84.5,82.63999938964844,62.86223220825195,4750200.0,3.0,-0.19991099790695444,70.78973827130548,62.536861231258,48.00403143824569,-148.84921554167386,29.523026333153574,66.22377700805664,63.69396508534749,14.550000190734863,23.737852349835464 51184,2015-04-30,WMT,77.83000183105469,78.4800033569336,77.58999633789062,65.29376220703125,8795900.0,3.0,-0.7738290784271555,68.40005952067567,64.61847990803527,40.693228578725716,-123.56000592245158,30.12522283938013,67.23819452921549,68.68287976582845,14.550000190734863,23.737852349835464 51185,2015-05-01,AAPL,31.524999618530273,32.532501220703125,31.325000762939453,29.009172439575195,234050400.0,4.0,0.19165078113836742,29.617769557823493,27.804417865882563,54.52393398159002,55.45050687424472,1.4821731795363868,28.522048695882162,28.49475367863973,12.699999809265137,26.160254617258314 51186,2015-05-01,AMGN,159.5,161.69000244140625,158.64999389648438,125.86296844482422,3259800.0,4.0,0.15445616166319098,134.2957920732019,121.8466670332434,49.58850204011935,-59.42912487993415,11.583890108867623,127.85708745320638,125.44221382141113,12.699999809265137,26.160254617258314 51187,2015-05-01,AXP,77.8499984741211,77.88999938964844,77.30999755859375,68.30670166015625,3859200.0,4.0,-0.5961069300659432,70.86653121947835,67.05704360962322,43.732446147480104,-73.17101352337431,12.263472043183537,69.2992057800293,70.34280522664388,12.699999809265137,26.160254617258314 51188,2015-05-01,BA,144.41000366210938,145.07000732421875,143.83999633789062,127.31427764892578,3556800.0,4.0,-1.3882251163538513,138.0772146878947,126.7939866365682,45.549609407154136,-174.87824762916478,36.51868553491393,132.436043548584,133.15121421813964,12.699999809265137,26.160254617258314 51189,2015-05-01,CAT,87.69000244140625,88.27999877929688,86.76000213623047,69.1119155883789,4850100.0,4.0,1.2719646290547786,70.1012488958487,62.34314388064055,57.81107046149555,146.85764834151115,52.62247526069819,65.15898030598959,64.92801450093587,12.699999809265137,26.160254617258314 51190,2015-05-01,CRM,73.37000274658203,74.5,72.0,73.36000061035156,9210800.0,4.0,1.4670133561568548,73.09304878221356,63.756951217786444,62.123483761636066,303.20143161916025,59.957900874140535,67.8653335571289,65.95016644795736,12.699999809265137,26.160254617258314 51191,2015-05-01,CSCO,28.809999465942383,29.200000762939453,28.780000686645508,22.31317710876465,18936000.0,4.0,0.24082009586257414,22.657223557246393,20.766536666142276,56.49042563651471,110.04209607131227,16.68387158463204,21.486302757263182,21.68235788345337,12.699999809265137,26.160254617258314 51192,2015-05-01,CVX,110.27999877929688,110.80000305175781,108.33999633789062,75.73445129394531,10362700.0,4.0,0.7746877957712144,78.0324025314071,73.58997982332922,51.764255365235705,51.290673405153974,14.460452369413678,74.94982452392578,74.54598236083984,12.699999809265137,26.160254617258314 51193,2015-05-01,DIS,109.94999694824219,110.66999816894531,109.2699966430664,103.00613403320312,6205100.0,4.0,1.0609774358800905,103.44531936364835,97.64403839392001,61.644825106071906,135.7446702052501,10.480366194428552,100.02088673909505,98.77649243672688,12.699999809265137,26.160254617258314 51194,2015-05-01,GS,198.4499969482422,198.57000732421875,196.8300018310547,167.94241333007812,2029500.0,4.0,1.416510751369941,171.50692848645625,163.1850301317078,55.25526842214093,59.991005276098925,15.016942148482093,165.46148020426432,162.83937327067056,12.699999809265137,26.160254617258314 51195,2015-05-01,HD,106.9800033569336,109.79000091552734,106.8499984741211,89.9212875366211,6696900.0,4.0,-0.9976982942012,96.34639287829958,88.82740854381956,46.91555647587827,-208.24664901419877,35.407312188845815,93.06721878051758,92.96133664449056,12.699999809265137,26.160254617258314 51196,2015-05-01,HON,96.82421112060547,97.73944091796875,96.69073486328125,82.05294036865234,2201979.0,4.0,-0.2706391858855568,84.18860510279976,80.69697763035455,50.32474645110866,-80.60043282276958,20.529608892209826,82.62744267781575,82.50761693318685,12.699999809265137,26.160254617258314 51197,2015-05-01,IBM,165.5831756591797,166.34799194335938,164.8374786376953,113.82951354980469,3464457.0,4.0,2.1218650211843624,115.05418149998037,102.78505342433603,60.30766642700885,170.6864176327633,31.66432009269239,107.86458257039388,106.26794191996257,12.699999809265137,26.160254617258314 51198,2015-05-01,INTC,32.630001068115234,33.4900016784668,32.619998931884766,26.256641387939453,27091200.0,4.0,0.2297827721119674,26.418240975976413,24.244029760717925,53.34315569399036,129.98763045029307,11.39400086267454,24.995921834309897,25.504373200734456,12.699999809265137,26.160254617258314 51199,2015-05-01,JNJ,99.62000274658203,100.38999938964844,99.62000274658203,79.5662841796875,6255000.0,4.0,-0.11405335476885625,80.82387205239687,78.68776277426329,48.28734871546309,-54.12246136277461,17.35698417867857,79.89924901326498,79.88516171773274,12.699999809265137,26.160254617258314 51200,2015-05-01,JPM,63.70000076293945,63.869998931884766,63.33000183105469,50.05527877807617,11640100.0,4.0,0.5296721973413341,50.827484543319734,47.612461822036714,57.917668378478616,99.29121916148107,10.52745603062356,48.57423375447591,47.874788983662924,12.699999809265137,26.160254617258314 51201,2015-05-01,KO,40.58000183105469,40.93000030517578,40.5,31.17711067199707,10848300.0,4.0,-0.017582431231918605,31.475091624705538,30.68554680302884,49.34280409955859,20.118139509199356,0.7812016043266036,31.00944538116455,31.269423739115396,12.699999809265137,26.160254617258314 51202,2015-05-01,MCD,96.7300033569336,97.97000122070312,96.7300033569336,78.82177734375,6280300.0,4.0,0.1093854626695645,79.54434900947855,76.41233128837301,53.15142170887523,43.267655483209595,22.156998124856315,78.18453165690104,77.72892977396647,12.699999809265137,26.160254617258314 51203,2015-05-01,MMM,156.7899932861328,158.08999633789062,156.7899932861328,119.03170776367188,2160100.0,4.0,-1.5990803517536847,128.77813974523178,117.08109029627212,43.12613978540026,-146.23596999424385,41.636903965068306,123.32254231770834,124.41965866088867,12.699999809265137,26.160254617258314 51204,2015-05-01,MRK,57.02289962768555,57.614505767822266,56.946563720703125,43.91992950439453,9806660.0,4.0,0.33871633144816116,43.99398150799529,40.99542393328889,56.078229318658266,191.5680748944279,18.999139986274425,42.49849281311035,42.38719310760498,12.699999809265137,26.160254617258314 51205,2015-05-01,MSFT,48.58000183105469,48.880001068115234,48.400001525878906,42.482086181640625,38937300.0,4.0,1.5616865105567967,43.868576943500095,32.99816080369229,66.38714116462481,175.01910263813545,61.94607879537759,37.69667002360026,37.540921465555826,12.699999809265137,26.160254617258314 51206,2015-05-01,NKE,49.939998626708984,50.40999984741211,49.70500183105469,45.973548889160156,6683400.0,4.0,0.18558439004802807,46.28362391972037,44.99884525752573,55.480496454314235,14.182423849346707,3.8220324210056993,45.674763743082686,44.55632177988688,12.699999809265137,26.160254617258314 51207,2015-05-01,PG,79.76000213623047,80.31999969482422,79.62999725341797,63.067291259765625,8193000.0,4.0,-0.5609040807824499,65.88879880632987,62.46496515546212,41.345896678720784,-157.6688210019363,41.482496577509,64.35356712341309,65.09246451059977,12.699999809265137,26.160254617258314 51208,2015-05-01,TRV,101.8499984741211,102.20999908447266,101.48999786376953,83.83892822265625,1803800.0,4.0,-1.1701483044714962,90.68712557026114,82.22282544902598,43.17072822180763,-136.3151956938295,30.160661855814798,87.26788686116537,87.58225212097167,12.699999809265137,26.160254617258314 51209,2015-05-01,UNH,112.29000091552734,113.66000366210938,111.73999786376953,99.41929626464844,5805100.0,4.0,-0.6251721978028542,107.52870000277001,99.07111536588233,48.35703347565665,-243.1077349358618,37.236234554350645,103.44672368367513,101.25124600728353,12.699999809265137,26.160254617258314 51210,2015-05-01,V,65.22000122070312,66.66000366210938,65.1500015258789,62.03730773925781,10142800.0,4.0,0.0841184156228465,64.27401672014376,60.57216133466581,49.122277773392774,-29.268377139921373,8.198177152585112,62.366493225097656,62.99689458211263,12.699999809265137,26.160254617258314 51211,2015-05-01,VZ,50.75,50.77000045776367,50.04999923706055,33.27729034423828,13872800.0,4.0,0.3234806421335108,33.49798528363821,31.926845725272916,59.516231470564506,155.51766884925235,12.766051727718061,32.480093765258786,32.230473041534424,12.699999809265137,26.160254617258314 51212,2015-05-01,WBA,82.52999877929688,83.69999694824219,82.52999877929688,63.26396942138672,2282200.0,4.0,-0.3538035406952531,70.9213871125733,62.214948260351505,49.03332962355028,-140.43709432646102,30.168625462545386,66.12523523966472,63.809001731872556,12.699999809265137,26.160254617258314 51213,2015-05-01,WMT,78.19999694824219,78.76000213623047,78.16999816894531,65.75384521484375,4999700.0,4.0,-0.7410742000067074,68.27489518940642,64.56545515239044,42.48472135203838,-92.39033463516698,25.554773793185547,67.15676956176758,68.57785352071126,12.699999809265137,26.160254617258314 51272,2015-05-04,AAPL,32.375,32.64250183105469,32.064998626708984,28.95293617248535,203953200.0,0.0,0.18477904038392268,29.638747016637808,27.81381131008338,54.21933974912003,94.86534517663756,0.9330904084916889,28.543045298258463,28.527598508199056,12.850000381469727,21.555051987964582 51273,2015-05-04,AMGN,161.5,163.9600067138672,161.4499969482422,127.23650360107422,3496200.0,0.0,0.0974278062530658,133.86272394414613,122.81580846552187,51.13924448212079,-5.638651548040786,3.0230583885995523,127.6480478922526,125.56723963419596,12.850000381469727,21.555051987964582 51274,2015-05-04,AXP,77.95999908447266,78.54000091552734,77.73999786376953,68.83428192138672,3896700.0,0.0,-0.525891026965482,70.74098464481389,67.06388062007869,45.295751792703115,-36.28983025742444,2.209411117101521,69.17772496541342,70.25241330464681,12.850000381469727,21.555051987964582 51275,2015-05-04,BA,143.85000610351562,144.7899932861328,143.17999267578125,126.74225616455078,8977500.0,0.0,-1.5656497460760477,138.31466837586535,125.9484312945448,44.82245327874266,-173.86121038238366,38.77236458456858,132.1286193847656,133.0974360148112,12.850000381469727,21.555051987964582 51276,2015-05-04,CAT,87.7300033569336,87.95999908447266,87.16999816894531,69.05655670166016,2754500.0,0.0,1.300830505112188,70.39721357685639,62.55974939006257,57.64949569361056,133.49516406007345,52.622475260698224,65.33768297831217,64.9862459818522,12.850000381469727,21.555051987964582 51277,2015-05-04,CRM,72.2699966430664,72.37000274658203,71.01000213623047,71.5999984741211,5058500.0,0.0,1.4989540878145533,73.4785631849827,63.73743641828877,58.66539971559038,182.35987632788135,50.78312235150777,67.9956667582194,66.15583311716715,12.850000381469727,21.555051987964582 51278,2015-05-04,CSCO,29.079999923706055,29.360000610351562,29.06999969482422,22.34381866455078,16484100.0,0.0,0.24939599758020492,22.679833042334813,20.893293941307768,56.70928083515082,121.53952136613522,20.637756817351196,21.510456848144532,21.709384950002036,12.850000381469727,21.555051987964582 51279,2015-05-04,CVX,109.37999725341797,109.41000366210938,107.98999786376953,75.23434448242188,7660100.0,0.0,0.6332615895907026,77.978442987024,73.74117523807367,50.594385788656105,20.715292493426702,11.156631262071373,74.97968978881836,74.54683252970378,12.850000381469727,21.555051987964582 51280,2015-05-04,DIS,111.4800033569336,111.52999877929688,110.5,103.4814453125,7566200.0,0.0,1.1386169832506283,103.80261887750004,97.79002486029293,62.466493231343065,162.2146974587718,17.36136623568739,100.1016611735026,98.90681902567546,12.850000381469727,21.555051987964582 51281,2015-05-04,GS,198.25999450683594,199.72000122070312,197.89999389648438,169.44728088378906,1581600.0,0.0,1.4505996781144574,171.44472135794615,163.86364198433898,56.81446949299647,80.10174634076473,20.11974689142632,165.63634134928387,163.1099639892578,12.850000381469727,21.555051987964582 51282,2015-05-04,HD,109.94000244140625,110.44999694824219,109.31999969482422,90.33988952636719,3366800.0,0.0,-0.9940288052125794,96.17698002265183,88.59543666435988,47.748949348836916,-140.59530330413875,28.671893328230436,92.86392771402994,92.98360786437988,12.850000381469727,21.555051987964582 51283,2015-05-04,HON,97.70130920410156,98.52120971679688,97.55830383300781,82.11697387695312,2499346.0,0.0,-0.23938123292188607,84.0218890219987,80.71079377829426,50.48026651080079,-29.964224109681673,10.392024619007648,82.55219421386718,82.5175947825114,12.850000381469727,21.555051987964582 51284,2015-05-04,IBM,166.7973175048828,168.54684448242188,166.06118774414062,114.02608489990234,4213288.0,0.0,2.1956624560963434,115.70820735154716,102.91295811476142,60.54527414720608,170.1629689637614,38.24353343826877,108.10687459309896,106.4553955078125,12.850000381469727,21.555051987964582 51285,2015-05-04,INTC,33.27000045776367,33.5,33.220001220703125,26.264497756958008,21397300.0,0.0,0.26452051151148837,26.492886627027424,24.35715666978654,53.3817553815193,137.11216997776242,11.582434549390374,25.05144151051839,25.497695128122967,12.850000381469727,21.555051987964582 51286,2015-05-04,JNJ,100.33000183105469,100.55000305175781,100.16000366210938,79.74112701416016,5532400.0,0.0,-0.10111624324228785,80.77120236780249,78.83499498937525,48.81696118180326,-19.01603924955384,15.05828763632647,79.84494959513346,79.86665026346843,12.850000381469727,21.555051987964582 51287,2015-05-04,JPM,63.68000030517578,64.87000274658203,63.63999938964844,50.92874526977539,14972500.0,0.0,0.6044034043612072,50.97397514183371,47.80040764014871,60.70747938631016,129.99920947332754,22.804000123359426,48.66283238728841,47.98397051493327,12.850000381469727,21.555051987964582 51288,2015-05-04,KO,40.880001068115234,41.099998474121094,40.77000045776367,31.21521759033203,10204800.0,0.0,-0.0035049229979371432,31.44794239617918,30.696692613586443,49.67486177227746,67.13112391120278,6.03503142605576,31.01732037862142,31.26324971516927,12.850000381469727,21.555051987964582 51289,2015-05-04,MCD,96.56999969482422,98.62999725341797,96.05000305175781,77.47582244873047,8426300.0,0.0,0.04817500665170371,79.54542370860024,76.39916628773766,50.02562404610015,-1.767624058837686,14.308079516562188,78.15981496175131,77.76389134724936,12.850000381469727,21.555051987964582 51290,2015-05-04,MMM,158.39999389648438,159.85000610351562,157.8800048828125,120.04327392578125,2240300.0,0.0,-1.5364031278398613,128.591280305061,116.78028951915776,45.03455012480455,-101.99743261279055,26.387563249803435,123.13457310994467,124.33787167867025,12.850000381469727,21.555051987964582 51291,2015-05-04,MRK,57.385494232177734,58.15839767456055,57.28053283691406,44.49222946166992,9484819.0,0.0,0.4333940184655134,44.34162887631525,40.901639708889824,58.31423475875304,209.24045777023704,25.107926812223795,42.54887453715006,42.41097717285156,12.850000381469727,21.555051987964582 51292,2015-05-04,MSFT,48.369998931884766,48.869998931884766,48.18000030517578,42.115421295166016,34039500.0,0.0,1.579384513530627,44.29816166619332,33.15264094611136,64.56824195691757,144.67163716342407,57.43637449395591,37.85265299479167,37.62953465779622,12.850000381469727,21.555051987964582 51293,2015-05-04,NKE,50.5,50.599998474121094,50.2400016784668,45.996368408203125,4557800.0,0.0,0.19776145517339927,46.32361940387726,45.00902944561004,55.57691599932769,79.06365115964276,0.11729105907098307,45.65727678934733,44.615320142110185,12.850000381469727,21.555051987964582 51294,2015-05-04,PG,80.4800033569336,80.97000122070312,80.30000305175781,63.114402770996094,7203800.0,0.0,-0.5548197139717388,65.8529529151,62.34155887994395,41.581399359111785,-113.59487142541157,28.779615635843854,64.25632692972819,65.01838957468668,12.850000381469727,21.555051987964582 51295,2015-05-04,TRV,102.18000030517578,102.68000030517578,102.12000274658203,83.87994384765625,1528900.0,0.0,-1.1805831196207635,90.44397015836279,81.97667193148095,43.27911249475225,-111.76632423758655,25.09331507057636,87.0609982808431,87.51806500752767,12.850000381469727,21.555051987964582 51296,2015-05-04,UNH,113.69999694824219,114.93000030517578,113.44999694824219,100.61373138427734,3531500.0,0.0,-0.680947241975673,107.55754111959405,98.766497576695,50.04236115233552,-156.03949614212377,27.457491294269893,103.31264190673828,101.34057744344075,12.850000381469727,21.555051987964582 51297,2015-05-04,V,66.05000305175781,66.13999938964844,65.47000122070312,61.858097076416016,7426400.0,0.0,0.013781144126873812,64.26097265819935,60.6210505809364,48.55292492809602,-36.888554152846694,8.198177152585119,62.30895525614421,62.9615748723348,12.850000381469727,21.555051987964582 51298,2015-05-04,VZ,50.41999816894531,50.86000061035156,50.290000915527344,33.34990692138672,12594800.0,0.0,0.3285102257881718,33.57990844157734,31.940246892895324,60.04727158952085,156.28816765115843,15.126862923560214,32.51339149475098,32.265616989135744,12.850000381469727,21.555051987964582 51299,2015-05-04,WBA,83.87999725341797,84.69999694824219,83.44999694824219,63.7718620300293,2410100.0,0.0,-0.4298270223533933,70.94894227124422,61.893285664546795,50.31953486417522,-102.22039007272757,19.528297283062933,66.02163988749186,63.93099384307861,12.850000381469727,21.555051987964582 51300,2015-05-04,WMT,78.9800033569336,79.55000305175781,78.45999908447266,66.2390365600586,6669200.0,0.0,-0.6682615332498187,68.09050355036459,64.59842772404949,44.319624076170726,-60.56449916728964,13.528340982052647,67.04355392456054,68.47218259175618,12.850000381469727,21.555051987964582 51301,2015-05-05,AAPL,32.037498474121094,32.11249923706055,31.44499969482422,28.300537109375,197085600.0,1.0,0.1252462237568608,29.640744624014587,27.807089581612857,50.81269517905449,-8.777919382293238,11.725098156988132,28.53247210184733,28.55335699717204,14.3100004196167,15.009681299101707 51302,2015-05-05,AMGN,161.30999755859375,162.19000244140625,159.24000549316406,125.14087677001953,3086000.0,1.0,-0.11553532831197799,133.67666817715207,123.17139624545534,48.77129836805852,-51.88382308939211,10.193560325409091,127.46229375203451,125.68284276326497,14.3100004196167,15.009681299101707 51303,2015-05-05,AXP,77.9800033569336,78.5199966430664,77.77999877929688,68.44738006591797,5325800.0,1.0,-0.4957494728134435,70.73069697548661,67.03108052085128,44.360733494375616,-39.804767553025975,2.2094111171015216,69.05795364379883,70.1514835357666,14.3100004196167,15.009681299101707 51304,2015-05-05,BA,143.75999450683594,144.6999969482422,142.27000427246094,125.76539611816406,3670400.0,1.0,-1.7647416420536217,138.4457385134824,124.98924988983788,43.593024770997495,-172.50126432630904,41.816734737482214,131.8382080078125,133.03612314860027,14.3100004196167,15.009681299101707 51305,2015-05-05,CAT,87.56999969482422,88.22000122070312,86.69999694824219,68.81924438476562,4623700.0,1.0,1.2896910436372337,70.48750419827866,63.03282928255629,56.94372344199133,118.20826321212921,46.158626198297696,65.51109135945639,65.04523010253907,14.3100004196167,15.009681299101707 51306,2015-05-05,CRM,71.5,76.18000030517578,71.0,72.75,20008500.0,1.0,1.5986347931684577,74.03946432087464,63.63153558757263,60.16425985897599,215.52005975140207,60.179329755603305,68.16533330281575,66.38216648101806,14.3100004196167,15.009681299101707 51307,2015-05-05,CSCO,29.170000076293945,29.209999084472656,28.84000015258789,22.12934112548828,22463800.0,1.0,0.2361635699114757,22.66373002534982,21.02429468625907,54.716389020279784,92.71152485417657,12.438383315247822,21.52822182973226,21.73309081395467,14.3100004196167,15.009681299101707 51308,2015-05-05,CVX,109.23999786376953,109.93000030517578,108.0,75.01209259033203,6463300.0,1.0,0.49751142994249165,77.98380785630944,73.6983027393937,50.07411823701968,22.566099798646192,15.050831531654515,75.02784474690755,74.54053955078125,14.3100004196167,15.009681299101707 51309,2015-05-05,DIS,113.2699966430664,113.30000305175781,110.55999755859375,103.27639770507812,14619300.0,1.0,1.1701129222423106,103.99933500464212,98.09473085229146,61.87494907358799,168.6861721312238,29.314996025298047,100.18212483723958,99.0433588663737,14.3100004196167,15.009681299101707 51310,2015-05-05,GS,198.30999755859375,200.38999938964844,196.72000122070312,167.7383575439453,2287500.0,1.0,1.3244521072502948,171.1303957280846,164.5945737543373,54.58016370401477,61.52030816806112,12.697452625744912,165.7873957316081,163.3144978841146,14.3100004196167,15.009681299101707 51311,2015-05-05,HD,109.19999694824219,109.87999725341797,107.9800033569336,88.6982421875,4164800.0,1.0,-1.1107835083338387,96.19511780497896,88.06510405781401,44.889829847378586,-170.82706680359937,35.62192032625899,92.64476801554362,92.97783737182617,14.3100004196167,15.009681299101707 51312,2015-05-05,HON,97.73944091796875,98.08265686035156,96.55726623535156,81.2844467163086,2322185.0,1.0,-0.27857581554680166,83.916476955283,80.60887094510761,48.44055023919876,-90.38344720787543,19.64324205667953,82.47854741414388,82.52152989705404,14.3100004196167,15.009681299101707 51313,2015-05-05,IBM,165.87954711914062,166.56787109375,164.397705078125,113.44274139404297,3758906.0,1.0,2.1819246401771153,116.15010130494734,103.19269578367572,59.45269510567183,125.26238833325746,28.257455744963973,108.29148763020834,106.63411038716634,14.3100004196167,15.009681299101707 51314,2015-05-05,INTC,33.0,33.099998474121094,32.56999969482422,25.829259872436523,29779200.0,1.0,0.2540023790961605,26.48855451281389,24.48845278088728,50.96534087595162,82.48851499904943,2.785012805561186,25.095333925882976,25.492143472035725,14.3100004196167,15.009681299101707 51315,2015-05-05,JNJ,100.12999725341797,100.29000091552734,99.29000091552734,79.0656509399414,8828000.0,1.0,-0.14371213906949265,80.79661774173789,78.7618981884379,46.89742721346706,-86.50608449601131,23.74033215129773,79.7527712504069,79.85476722717286,14.3100004196167,15.009681299101707 51316,2015-05-05,JPM,64.51000213623047,65.31999969482422,64.29000091552734,50.67693328857422,17692400.0,1.0,0.6359781417953627,51.046688445471524,48.0070472875607,59.53050249686525,133.3214589933064,27.583634480843518,48.75893236796061,48.07436332702637,14.3100004196167,15.009681299101707 51317,2015-05-05,KO,41.13999938964844,41.13999938964844,40.68000030517578,31.05516815185547,11721300.0,1.0,-0.00520307063613501,31.42826054119198,30.6965603587714,48.299279382673795,41.69098102362836,2.9499207206341667,31.020622571309406,31.258691342671714,14.3100004196167,15.009681299101707 51318,2015-05-05,MCD,96.38999938964844,96.47000122070312,95.56999969482422,77.47582244873047,7637000.0,1.0,-0.0003309062586112077,79.54610098421165,76.38075677335672,50.025624046100155,-83.10075767913006,9.022339084980008,78.09292093912761,77.80351359049479,14.3100004196167,15.009681299101707 51319,2015-05-05,MMM,158.86000061035156,159.4499969482422,157.41000366210938,119.20535278320312,1947700.0,1.0,-1.5366308854026443,128.32050161269308,116.42450418564677,43.7758401983238,-106.35540374757059,28.58252393179775,122.92773183186848,124.2481211344401,14.3100004196167,15.009681299101707 51320,2015-05-05,MRK,57.5572509765625,57.91984558105469,57.30915832519531,44.38218688964844,12662041.0,1.0,0.49385440547209924,44.60696862837074,40.86081739763024,57.72964369982982,176.56517455840918,25.10792681222378,42.59191970825195,42.437536811828615,14.3100004196167,15.009681299101707 51321,2015-05-05,MSFT,47.81999969482422,48.15999984741211,47.310001373291016,41.556671142578125,50369200.0,1.0,1.530679124616725,44.57295198046054,33.40778646863614,61.89492001781857,109.53802566428955,40.855454505197905,37.990593592325844,37.70941308339437,14.3100004196167,15.009681299101707 51322,2015-05-05,NKE,50.21500015258789,50.435001373291016,50.130001068115234,45.80933380126953,5104400.0,1.0,0.19012805943162903,46.33603299408892,45.03356692046186,54.5747373170272,52.060066285803046,2.275435171493971,45.64146270751953,44.68295186360677,14.3100004196167,15.009681299101707 51323,2015-05-05,PG,80.5,80.6500015258789,79.77999877929688,62.89450454711914,6589400.0,1.0,-0.5612717667914566,65.8668509602521,62.197067344191254,40.790583598160026,-128.6325424766584,33.85808144422692,64.14863942464193,64.95480550130209,14.3100004196167,15.009681299101707 51324,2015-05-05,TRV,101.72000122070312,102.77999877929688,101.70999908447266,83.78145599365234,1720400.0,1.0,-1.1831611868563243,90.25883680011187,81.7275081095561,43.075043745600624,-105.52070803471685,27.71745365648865,86.85383783976236,87.45509541829428,14.3100004196167,15.009681299101707 51325,2015-05-05,UNH,113.94000244140625,114.27999877929688,113.01000213623047,99.56861114501953,3960400.0,1.0,-0.8002569709752123,107.66788792182975,98.30660243461556,48.60655771806292,-165.93000799368943,29.32259725787257,103.14665044148764,101.43028907775879,14.3100004196167,15.009681299101707 51326,2015-05-05,V,65.7699966430664,66.38999938964844,65.5999984741211,62.21651840209961,8099800.0,1.0,-0.012891440257050135,64.26320852660014,60.63390718079732,49.75775361678787,-11.798554944216077,10.80335809443044,62.27374038696289,62.94941151936849,14.3100004196167,15.009681299101707 51327,2015-05-05,VZ,50.689998626708984,50.689998626708984,50.060001373291016,33.066043853759766,12646200.0,1.0,0.306062729230689,33.584932977841135,32.02566005499578,57.02252353008909,110.98901932306869,7.201417554103336,32.53548622131348,32.280037053426106,14.3100004196167,15.009681299101707 51328,2015-05-05,WBA,84.01000213623047,84.2699966430664,82.87000274658203,63.02141189575195,3074000.0,1.0,-0.5443562335395455,71.0408589518483,61.487551006037435,48.45059084155917,-114.74409642976306,23.409879630142118,65.90086212158204,64.02336908976237,14.3100004196167,15.009681299101707 51329,2015-05-05,WMT,79.01000213623047,79.01000213623047,78.05999755859375,65.36067199707031,5855400.0,1.0,-0.6736680240547486,67.97767043867691,64.51299728593247,41.820954789420114,-88.18471617114369,17.790441282290605,66.89910736083985,68.35117937723795,14.3100004196167,15.009681299101707 51330,2015-05-06,AAPL,31.639999389648438,31.6875,30.84000015258789,28.122812271118164,288564000.0,2.0,0.06299891623930876,29.650164378958774,27.784396587532928,49.92863796177845,-74.19816315790442,21.937091419251416,28.51987425486247,28.573191356658935,15.149999618530273,14.588943450649177 51331,2015-05-06,AMGN,160.0,160.38999938964844,156.64999389648438,124.75630187988281,3762700.0,2.0,-0.31174848391302135,133.75536824508603,122.98438471511903,48.34631579334728,-86.4987935239854,17.807157321781972,127.27758611043295,125.81012382507325,15.149999618530273,14.588943450649177 51332,2015-05-06,AXP,78.69999694824219,78.8499984741211,77.38999938964844,68.45616912841797,5896600.0,2.0,-0.46578360662238083,70.6968644522512,66.99104600917458,44.38771078978782,-36.28665618335826,7.866555879150977,68.96272303263346,70.05113817850749,15.149999618530273,14.588943450649177 51333,2015-05-06,BA,143.00999450683594,143.14999389648438,140.42999267578125,124.91512298583984,5313500.0,2.0,-1.9684423615142634,138.4076989923586,124.02263013972149,42.54232593244414,-186.13341215447198,47.46302768773006,131.55348332722983,132.96676139831544,15.149999618530273,14.588943450649177 51334,2015-05-06,CAT,87.75,87.94000244140625,86.41999816894531,68.81132507324219,4464700.0,2.0,1.2656344715494328,70.45518650877958,63.635571624155,56.91966752999547,104.78716304098464,42.320140509434786,65.70018666585287,65.08499221801758,15.149999618530273,14.588943450649177 51335,2015-05-06,CRM,73.6500015258789,75.52999877929688,72.80000305175781,73.79000091552734,11122100.0,2.0,1.741477187568492,74.75709970383426,63.47190038771848,61.47130396168129,202.63342292726523,60.17932975560332,68.3793332417806,66.64566650390626,15.149999618530273,14.588943450649177 51336,2015-05-06,CSCO,28.899999618530273,29.079999923706055,28.690000534057617,22.19061851501465,23572000.0,2.0,0.22799318534792334,22.652818625394698,21.143975503023274,55.1818944737176,78.19561851518509,7.351716531710705,21.558418401082356,21.75933821996053,15.149999618530273,14.588943450649177 51337,2015-05-06,CVX,109.23999786376953,109.52999877929688,107.30000305175781,74.97737884521484,5820400.0,2.0,0.38271563368520845,77.90776066594285,73.86394801325636,49.991057458737366,3.940922943124371,8.224636339152067,75.11466445922852,74.52426821390787,15.149999618530273,14.588943450649177 51338,2015-05-06,DIS,111.55999755859375,111.95999908447266,109.22000122070312,102.2605209350586,8975300.0,2.0,1.1004160047870215,104.05814049762364,98.3490822501791,59.01089115151721,105.25701952799031,15.763665580070995,100.26321029663086,99.16747207641602,15.149999618530273,14.588943450649177 51339,2015-05-06,GS,197.75,198.58999633789062,194.00999450683594,166.85411071777344,2433700.0,2.0,1.139986860670632,170.6973186181765,165.341377670886,53.45492270886758,23.051693810810843,2.1466577527521338,165.9282480875651,163.52138646443686,15.149999618530273,14.588943450649177 51340,2015-05-06,HD,108.19999694824219,108.91000366210938,107.23999786376953,88.90343475341797,3996600.0,2.0,-1.1732308515797172,95.92393450657435,87.7387257107108,45.313234607703315,-168.50194303060243,39.123549452099276,92.43025970458984,92.98501434326172,15.149999618530273,14.588943450649177 51341,2015-05-06,HON,97.3866958618164,97.4820327758789,95.63249969482422,80.84414672851562,4022260.0,2.0,-0.341232814458138,83.86395640228905,80.43244404937111,47.39285608089768,-138.52244562584548,27.077834955135287,82.39662704467773,82.52025082906087,15.149999618530273,14.588943450649177 51342,2015-05-06,IBM,165.29637145996094,166.3957977294922,161.4340362548828,112.30030059814453,3778780.0,2.0,2.0551612777165786,116.33128165511692,103.6333225318948,57.35577278051018,89.7827478581649,12.746822971545427,108.47363103230795,106.80438079833985,15.149999618530273,14.588943450649177 51343,2015-05-06,INTC,32.5,32.790000915527344,31.93000030517578,25.49690055847168,31985400.0,2.0,0.2163540693479682,26.441710322270982,24.625096280207043,49.205800235169875,38.50959069850464,14.387470420016493,25.138885180155437,25.48589735031128,15.149999618530273,14.588943450649177 51344,2015-05-06,JNJ,99.62000274658203,99.87000274658203,98.66000366210938,78.8034439086914,8030800.0,2.0,-0.19636404696464638,80.84511190514937,78.63473352331744,46.16842683061107,-137.97940788452368,29.33157239057475,79.67887013753256,79.85587425231934,15.149999618530273,14.588943450649177 51345,2015-05-06,JPM,64.52999877929688,65.06999969482422,63.41999816894531,50.29922103881836,18087900.0,2.0,0.623337678074698,51.02428224830008,48.255296151358124,57.791898659998765,99.92489089671184,13.110058195401242,48.86016031901042,48.15937277475993,15.149999618530273,14.588943450649177 51346,2015-05-06,KO,41.040000915527344,41.09000015258789,40.38999938964844,30.98659324645996,11906900.0,2.0,-0.01194459675874171,31.417859941178225,30.689434332198243,47.7136446165319,-2.763152913740119,6.42761842278252,31.025449625651042,31.255761241912843,15.149999618530273,14.588943450649177 51347,2015-05-06,MCD,96.0999984741211,96.66000366210938,95.87999725341797,77.68535614013672,6614500.0,2.0,-0.021615405021947254,79.5316730832398,76.3581103945434,50.51049808400155,-54.84811598581362,10.768269072223617,78.01313095092773,77.86354090372721,15.149999618530273,14.588943450649177 51348,2015-05-06,MMM,157.9199981689453,159.0800018310547,156.5500030517578,119.00151824951172,2203100.0,2.0,-1.5355581695380067,127.98339915118144,116.11013417401388,43.470088956495914,-107.66813442637188,32.51825422825646,122.70931549072266,124.17035319010417,15.149999618530273,14.588943450649177 51349,2015-05-06,MRK,57.681297302246094,57.814884185791016,57.185115814208984,44.213417053222656,12126303.0,2.0,0.5221325632641225,44.79193152956689,40.90403747983253,56.82582629356837,151.906000049337,22.69645222311715,42.63178456624349,42.46686331431071,15.149999618530273,14.588943450649177 51350,2015-05-06,MSFT,47.56999969482422,47.77000045776367,46.02000045776367,40.404258728027344,52433000.0,2.0,1.3831456600662548,44.653352123313425,33.75168365854692,56.87106399596003,76.49090467358563,20.705836842021853,38.08895619710287,37.770807075500485,15.149999618530273,14.588943450649177 51351,2015-05-06,NKE,50.1349983215332,50.5,49.84000015258789,45.718116760253906,5396600.0,2.0,0.17470420411782328,46.305055670584686,45.03626398578738,54.08271312970517,29.600804808376566,7.884504304892157,45.6349245707194,44.753763643900555,15.149999618530273,14.588943450649177 51352,2015-05-06,PG,80.33999633789062,80.58000183105469,79.5199966430664,63.15369415283203,7335700.0,2.0,-0.5392544405757747,65.8262137512594,62.10342034297888,42.13251386379092,-117.74434411819257,36.28633755460895,64.07400716145834,64.90281397501627,15.149999618530273,14.588943450649177 51353,2015-05-06,TRV,102.13999938964844,102.52999877929688,100.95999908447266,83.55155181884766,1778800.0,2.0,-1.1900376559072612,90.03940484934317,81.48965246266856,42.59009680557477,-107.51947919653965,32.351512102753446,86.64968541463216,87.40776100158692,15.149999618530273,14.588943450649177 51354,2015-05-06,UNH,114.0,114.48999786376953,112.66000366210938,99.67401123046875,3369800.0,2.0,-0.876205532793989,107.6696596431349,97.89204842571274,48.759936334987515,-146.8312864923232,30.834700665816833,103.01110585530598,101.53795064290365,15.149999618530273,14.588943450649177 51355,2015-05-06,V,66.1500015258789,66.6500015258789,65.2300033569336,61.942962646484375,7084600.0,2.0,-0.055463964763539764,64.2326323267074,60.58619244135901,48.854429042163936,-20.725774837222644,6.0424896266922605,62.22877922058105,62.94037863413493,15.149999618530273,14.588943450649177 51356,2015-05-06,VZ,50.06999969482422,50.16999816894531,49.36000061035156,32.76899719238281,15513300.0,2.0,0.2612917349606576,33.58215093433211,32.062109090692296,54.07387852671913,36.84168929635089,12.41471512891307,32.55268465677897,32.292117563883465,15.149999618530273,14.588943450649177 51357,2015-05-06,WBA,83.22000122070312,83.73999786376953,82.69999694824219,62.9911003112793,2418100.0,2.0,-0.630301625298145,71.08428133825093,61.09695721765728,48.37551584155871,-114.32329453243744,24.550201557127867,65.77705345153808,64.11209417978922,15.149999618530273,14.588943450649177 51358,2015-05-06,WMT,77.91999816894531,78.12000274658203,77.16999816894531,65.36908721923828,5480100.0,2.0,-0.6695554504206598,67.73719650773818,64.51171020002549,41.85344486619737,-113.61838299030556,26.41667177991011,66.76219126383464,68.24999656677247,15.149999618530273,14.588943450649177 51359,2015-05-07,AAPL,31.1924991607666,31.520000457763672,31.0049991607666,28.296762466430664,175763600.0,3.0,0.02738809070217485,29.654303621143505,27.762783170848685,50.795427489655566,-66.16309050999506,21.937091419251423,28.53789577484131,28.587301222483315,15.130000114440918,13.01277275881151 51360,2015-05-07,AMGN,159.24000549316406,159.82000732421875,157.1999969482422,123.93217468261719,4374000.0,3.0,-0.527666390973053,133.93104178763417,122.52694237374276,47.43010072145661,-86.56777960040087,17.807157321781965,127.20642420450847,125.87984720865886,15.130000114440918,13.01277275881151 51361,2015-05-07,AXP,77.83999633789062,78.73999786376953,77.5999984741211,68.96617889404297,7924600.0,3.0,-0.39631346113368693,70.63096600318902,66.99275225852973,45.96055985542761,-13.292293506547905,7.8665558791509635,68.92130279541016,69.94673144022623,15.130000114440918,13.01277275881151 51362,2015-05-07,BA,140.55999755859375,142.17999267578125,140.47999572753906,125.31372833251953,4868700.0,3.0,-2.0738069731911963,138.14868622063287,123.31156615973826,43.20617641691324,-166.79525350215442,47.46302768773006,131.3823684692383,132.89733759562174,15.130000114440918,13.01277275881151 51363,2015-05-07,CAT,86.6500015258789,86.87999725341797,85.88999938964844,68.36834716796875,3892800.0,3.0,1.1970262762275041,70.25940476596719,64.3386505013668,55.56145580248899,79.97167835181476,35.138918711637125,65.89073015848795,65.12743899027507,15.130000114440918,13.01277275881151 51364,2015-05-07,CRM,74.08000183105469,74.7699966430664,73.4000015258789,74.5199966430664,4377700.0,3.0,1.8917781279697294,75.54519648723596,63.36180348224648,62.36787750342418,176.39029883403012,60.179329755603305,68.67066650390625,66.90783309936523,15.130000114440918,13.01277275881151 51365,2015-05-07,CSCO,28.989999771118164,29.1200008392334,28.739999771118164,22.068065643310547,22643800.0,3.0,0.20921737650438033,22.6167395956446,21.270440923459407,54.03271721321245,72.09804161172411,8.531316085167596,21.59821275075277,21.778855419158937,15.130000114440918,13.01277275881151 51366,2015-05-07,CVX,107.69000244140625,108.19999694824219,106.69000244140625,74.71343231201172,5798300.0,3.0,0.267358911647662,77.86558330971108,73.94918719810143,49.34720992406296,-30.844910525660836,2.5563804941069983,75.15865325927734,74.50646375020345,15.130000114440918,13.01277275881151 51367,2015-05-07,DIS,109.5999984741211,109.77999877929688,108.72000122070312,101.83179473876953,8291200.0,3.0,0.999069424116243,104.07130659040432,98.56798860612888,57.8420041667104,58.50505483889576,11.119030714200532,100.3955561319987,99.28148854573568,15.130000114440918,13.01277275881151 51368,2015-05-07,GS,196.25999450683594,197.9499969482422,194.80999755859375,167.82337951660156,1795300.0,3.0,1.059792091767747,170.57459378434413,165.67665591048006,54.518189946745345,27.556097508278267,2.146657752752126,166.21278737386066,163.71137491861978,15.130000114440918,13.01277275881151 51369,2015-05-07,HD,108.4000015258789,110.72000122070312,108.25,90.32347106933594,5400200.0,3.0,-1.0955074303278423,95.65213967896698,87.63868673704864,48.16434268377497,-102.41925017373921,21.801771251911457,92.3306660970052,92.98414637247721,15.130000114440918,13.01277275881151 51370,2015-05-07,HON,95.9566421508789,96.44286346435547,95.4799575805664,80.86017608642578,4706570.0,3.0,-0.3851556675102472,83.68410757413625,80.3417202151704,47.43567219796726,-156.4597902856007,28.24837924592174,82.37207794189453,82.50795440673828,15.130000114440918,13.01277275881151 51371,2015-05-07,IBM,162.170166015625,164.4168243408203,161.6061248779297,112.92105865478516,2585712.0,3.0,1.9819437728687745,116.55190290950324,104.06446748234245,58.184777732622216,75.70973920666609,12.746822971545413,108.75948969523112,106.95430081685384,15.130000114440918,13.01277275881151 51372,2015-05-07,INTC,32.27000045776367,32.630001068115234,32.18000030517578,25.51272964477539,21475300.0,3.0,0.18565467606694241,26.362295948876792,24.801392901526043,49.29205272668285,38.02491315010762,14.387470420016493,25.20653381347656,25.46983257929484,15.130000114440918,13.01277275881151 51373,2015-05-07,JNJ,98.94000244140625,100.0,98.91000366210938,79.19281005859375,6401600.0,3.0,-0.20431722726678458,80.7402769297088,78.60686433616034,47.42389092705473,-95.27836188768981,27.27326774179265,79.66085789998372,79.85597432454428,15.130000114440918,13.01277275881151 51374,2015-05-07,JPM,63.66999816894531,64.5999984741211,63.25,50.75563430786133,15039900.0,3.0,0.642739653281879,51.093305178412436,48.424707059136395,59.27853560541219,92.3617327582554,10.49188375716569,48.99875106811523,48.24365062713623,15.130000114440918,13.01277275881151 51375,2015-05-07,KO,40.529998779296875,40.90999984741211,40.5099983215332,31.017066955566406,13834700.0,3.0,-0.014659347304899484,31.38820753480512,30.69241361235064,48.003474977032226,-8.694938590563325,6.427618422782526,31.031800333658854,31.238600571950276,15.130000114440918,13.01277275881151 51376,2015-05-07,MCD,96.2699966430664,97.33000183105469,96.12000274658203,77.99967193603516,5018900.0,3.0,-0.01297134022043167,79.53989387848935,76.36842292448915,51.244572552296546,-4.96901391375426,16.787729453266863,77.97659403483073,77.91149508158365,15.130000114440918,13.01277275881151 51377,2015-05-07,MMM,157.22999572753906,159.1999969482422,157.22999572753906,119.73380279541016,2112900.0,3.0,-1.4588026230249227,127.46762343028867,116.00840806385195,44.90032634663618,-87.20497738558994,31.437890677526383,122.60639851888021,124.09253641764323,15.130000114440918,13.01277275881151 51378,2015-05-07,MRK,57.299617767333984,57.9484748840332,57.185115814208984,44.24277877807617,9433048.0,3.0,0.5406798323115467,44.9621046314707,40.944441007567384,56.94713552964847,141.9784821039729,24.374617812444384,42.68167711893717,42.490371513366696,15.130000114440918,13.01277275881151 51379,2015-05-07,MSFT,46.27000045776367,47.09000015258789,46.15999984741211,40.770938873291016,32971700.0,3.0,1.2810452574330355,44.7341707200499,34.126592066815334,57.99334849791732,68.65015788522066,20.705836842021867,38.241447067260744,37.83484484354655,15.130000114440918,13.01277275881151 51380,2015-05-07,NKE,50.224998474121094,50.79499816894531,50.0099983215332,46.27920913696289,5526200.0,3.0,0.20538856172490227,46.36795182863393,45.00666937192759,56.57401373905991,109.90294044925203,1.5467318078379093,45.67233136494954,44.82194894154866,15.130000114440918,13.01277275881151 51381,2015-05-07,PG,80.37000274658203,80.55000305175781,80.0,62.996604919433594,7224300.0,3.0,-0.5283903837767525,65.77011986336593,62.00017051138993,41.54220298467924,-100.78315357818886,36.28633755460896,64.01777547200521,64.84378878275554,15.130000114440918,13.01277275881151 51382,2015-05-07,TRV,101.43000030517578,102.80999755859375,101.25,84.21656036376953,1744400.0,3.0,-1.1288144055014726,89.75179381960878,81.38975891476623,44.46107860274649,-87.70457514917099,29.049764653538702,86.51203333536783,87.36129976908366,15.130000114440918,13.01277275881151 51383,2015-05-07,UNH,113.1500015258789,115.13999938964844,113.11000061035156,100.7894058227539,3300200.0,3.0,-0.8367467971387299,107.53807093008172,97.69077733651986,50.38105737965758,-106.48549454361768,25.50416362492441,102.95899607340495,101.62802225748698,15.130000114440918,13.01277275881151 51384,2015-05-07,V,65.58000183105469,66.77999877929688,65.54000091552734,62.80131912231445,6660300.0,3.0,-0.01971355751850723,64.24414710339363,60.58788300219719,51.70065508697789,22.082414665181318,7.534645454505863,62.25550397237142,62.94922129313151,15.130000114440918,13.01277275881151 51385,2015-05-07,VZ,49.599998474121094,49.849998474121094,49.31999969482422,32.828399658203125,10832400.0,3.0,0.22797571980072462,33.573183486923206,32.11860652162172,54.55996968696551,20.025195695947517,13.382885280159595,32.58665860493978,32.300618680318195,15.130000114440918,13.01277275881151 51386,2015-05-07,WBA,83.08999633789062,85.2300033569336,82.80000305175781,63.84766387939453,4405500.0,3.0,-0.622124976651989,70.46327051055037,61.081995450143005,50.612621293758195,-81.06843857538999,9.303477692718289,65.73536313374838,64.2114470799764,15.130000114440918,13.01277275881151 51387,2015-05-07,WMT,77.7300033569336,78.33999633789062,77.30000305175781,65.6889877319336,5538100.0,3.0,-0.6331839578094645,67.48543518143377,64.56959564132013,43.10297381617315,-94.3217703394706,23.006235912892365,66.6841807047526,68.13501955668131,15.130000114440918,13.01277275881151 51388,2015-05-08,AAPL,31.670000076293945,31.905000686645508,31.52750015258789,28.82988929748535,222201600.0,4.0,0.04170439236602519,29.66598901027276,27.77478781467841,53.355507278989336,12.1779803247755,12.47549292022815,28.567238998413085,28.599573167165122,12.859999656677246,34.54428286172818 51389,2015-05-08,AMGN,159.77999877929688,162.86000061035156,159.1300048828125,127.41702270507812,4664200.0,4.0,-0.4128259757272019,133.90176989635543,122.47458279529494,51.454455642441694,-18.63238549753746,5.7794707316614655,127.25325393676758,126.00058733622232,12.859999656677246,34.54428286172818 51390,2015-05-08,AXP,78.88999938964844,79.63999938964844,78.7699966430664,69.44982147216797,7198100.0,4.0,-0.2987877174259239,70.54614335802886,67.0239387342563,47.419411113337674,66.45146250106701,6.4103690451231055,68.94362131754558,69.84790166219075,12.859999656677246,34.54428286172818 51391,2015-05-08,BA,143.0,145.94000244140625,142.97999572753906,128.82981872558594,7068000.0,4.0,-1.8522386236542445,137.4310517265029,123.32624655230572,48.62284715578773,-87.61951659362848,20.22089631219664,131.33021596272786,132.87492853800455,12.859999656677246,34.54428286172818 51392,2015-05-08,CAT,87.77999877929688,87.83999633789062,86.69999694824219,69.06446075439453,3577100.0,4.0,1.1851625201063598,70.32565041181493,64.69868583086085,57.220883130895864,98.11081652312268,40.91179703912279,66.1039535522461,65.18789469401041,12.859999656677246,34.54428286172818 51393,2015-05-08,CRM,72.0,73.5,71.76000213623047,72.4000015258789,6156400.0,4.0,1.8188601302979635,75.85637249352055,63.52662768958493,58.29263818724024,109.27350906089644,45.56724215577987,68.88433329264323,67.13449980417887,12.859999656677246,34.54428286172818 51394,2015-05-08,CSCO,28.989999771118164,29.3700008392334,28.989999771118164,22.389780044555664,22572400.0,4.0,0.2177865682333575,22.653025024670292,21.325309211474725,56.493186564090536,97.12553055892437,15.701812640167399,21.658106486002605,21.81082935333252,12.859999656677246,34.54428286172818 51395,2015-05-08,CVX,108.29000091552734,108.80000305175781,107.4000015258789,75.46354675292969,7078900.0,4.0,0.23377107728521196,77.7805023579895,74.15511852213744,51.19515259523219,-4.885176141653085,7.642477936133371,75.23736902872722,74.50345382690429,12.859999656677246,34.54428286172818 51396,2015-05-08,DIS,110.26000213623047,110.69999694824219,109.56999969482422,102.62399291992188,6260600.0,4.0,0.9714767223821639,104.16351594637645,98.77029371548879,59.38000746195509,86.73355637605931,17.620050446583868,100.5468526204427,99.40948486328125,12.859999656677246,34.54428286172818 51397,2015-05-08,GS,199.10000610351562,201.33999633789062,199.10000610351562,170.46754455566406,3192500.0,4.0,1.1958145740423447,170.84175858392067,165.82269301520043,57.27268419488846,103.98844844057952,14.03799096125872,166.58858133951824,163.90178375244142,12.859999656677246,34.54428286172818 51398,2015-05-08,HD,112.4000015258789,113.4800033569336,112.11000061035156,92.3180923461914,6435300.0,4.0,-0.8630135091952837,95.30891255967431,87.75454569227882,51.814660046638195,4.763331263869662,1.252646349499513,92.33340301513672,93.021422068278,12.859999656677246,34.54428286172818 51399,2015-05-08,HON,97.45343017578125,97.6917724609375,97.17695617675781,81.74874877929688,4148654.0,4.0,-0.34429562910256095,83.35175281682918,80.467539633122,49.77959270575633,-53.53628319591988,12.450639500658006,82.37074432373046,82.51060066223144,12.859999656677246,34.54428286172818 51400,2015-05-08,IBM,165.33460998535156,165.70745849609375,164.66539001464844,114.03712463378906,3234860.0,4.0,1.9910242813801204,116.89194769269079,104.45371575945765,59.64391667369514,97.51563792988338,17.699610099129075,109.05218124389648,107.12675425211589,12.859999656677246,34.54428286172818 51401,2015-05-08,INTC,32.5099983215332,32.880001068115234,32.34000015258789,25.95587158203125,26926500.0,4.0,0.19483707602880784,26.386148662872127,24.864526157074163,51.66886448350322,65.11597735743248,8.601952523217586,25.283977953592935,25.463117535909017,12.859999656677246,34.54428286172818 51402,2015-05-08,JNJ,100.4800033569336,101.66999816894531,100.44000244140625,80.631103515625,7508600.0,4.0,-0.09348428959482646,80.59894567695663,78.70131219657851,51.72610608486532,105.90337026802477,4.446496424138829,79.69608688354492,79.87965138753255,12.859999656677246,34.54428286172818 51403,2015-05-08,JPM,64.97000122070312,65.6500015258789,64.5999984741211,51.53466796875,16802600.0,4.0,0.7127610979363794,51.33779032488434,48.478461429876404,61.66278087844032,146.2319606445333,22.35789291558975,49.16513328552246,48.342085138956705,12.859999656677246,34.54428286172818 51404,2015-05-08,KO,41.0,41.16999816894531,40.849998474121094,31.230443954467773,11144400.0,4.0,0.0004022964508436644,31.39887338078756,30.689368387095744,50.01062020421014,77.81094001454515,2.656224633424015,31.047803688049317,31.22537415822347,12.859999656677246,34.54428286172818 51405,2015-05-08,MCD,98.19000244140625,99.1500015258789,97.79000091552734,79.1683120727539,7543100.0,4.0,0.08717375097450031,79.60401936144694,76.33895091443196,53.87600256355908,163.55240712360813,30.417791871057315,77.9924430847168,77.9763963063558,12.859999656677246,34.54428286172818 51406,2015-05-08,MMM,160.25,161.39999389648438,160.05999755859375,121.23602294921875,2025500.0,4.0,-1.262206753823122,126.84054156777822,116.1470751619581,47.70797192003784,-34.33812992682444,13.33023574085315,122.5563242594401,124.04371973673503,12.859999656677246,34.54428286172818 51407,2015-05-08,MRK,58.20610809326172,58.568702697753906,57.91984558105469,44.56561279296875,10630283.0,4.0,0.5748027157183486,45.16081185408275,41.00180106095631,58.28044356093377,160.13873755171048,31.72998102652043,42.75847244262695,42.52059478759766,12.859999656677246,34.54428286172818 51408,2015-05-08,MSFT,47.54999923706055,47.97999954223633,47.52000045776367,41.687625885009766,35364900.0,4.0,1.2595792875591272,44.890457501846996,34.49674762205437,60.64199636248739,86.39494332828059,28.74208490455299,38.43176918029785,37.91733932495117,12.859999656677246,34.54428286172818 51409,2015-05-08,NKE,51.14500045776367,51.650001525878906,51.14500045776367,46.73081588745117,5534800.0,4.0,0.2631140121770912,46.56686895292437,44.92042734224165,58.45099466977884,276.0257572560116,14.08961931054645,45.719621912638345,44.90857741038005,12.859999656677246,34.54428286172818 51410,2015-05-08,PG,80.88999938964844,81.20999908447266,80.81999969482422,63.59355926513672,6929400.0,4.0,-0.46623682584362314,65.63774455087238,61.99705235464519,44.59388360285685,-49.64911991441225,23.169949253402205,64.00377960205078,64.7914655049642,12.859999656677246,34.54428286172818 51411,2015-05-08,TRV,103.4000015258789,104.08999633789062,103.2699966430664,85.16069793701172,1423400.0,4.0,-0.9926676717852843,89.37812627525717,81.44160105018229,46.99799613348078,-43.37189845176995,15.027051662390909,86.42719879150391,87.31355768839518,12.859999656677246,34.54428286172818 51412,2015-05-08,UNH,115.93000030517578,116.58999633789062,115.05000305175781,101.5973892211914,3066000.0,4.0,-0.7318417411558329,107.32780155360956,97.60946346103887,51.53020061499922,-54.93948037684502,14.39056673637479,102.9423085530599,101.71872177124024,12.859999656677246,34.54428286172818 51413,2015-05-08,V,67.13999938964844,70.16000366210938,67.01000213623047,65.52729797363281,18359000.0,4.0,0.22597767911788225,64.86209047627065,60.265174309495954,59.16616647244757,227.9157650426008,35.850189192116964,62.37749722798665,62.99595101674398,12.859999656677246,34.54428286172818 51414,2015-05-08,VZ,50.189998626708984,50.369998931884766,49.95000076293945,33.09905242919922,13264100.0,4.0,0.22086594925858094,33.59190964137632,32.16061111057681,56.719131457618786,80.874606862256,1.7146731490878335,32.636399841308595,32.31036694844564,12.859999656677246,34.54428286172818 51415,2015-05-08,WBA,84.93000030517578,85.55000305175781,84.58000183105469,64.44647979736328,2258200.0,4.0,-0.5608602359470751,69.83644077535783,61.17821452859724,52.113349972933705,-51.529210414197834,6.315655746670941,65.750017674764,64.28505261739095,12.859999656677246,34.54428286172818 51416,2015-05-08,WMT,78.5999984741211,79.25,78.4000015258789,66.10991668701172,5347400.0,4.0,-0.5638936243578883,67.25192838995443,64.66721299798502,44.719965403760824,-44.23535638572277,9.896708759326405,66.60430755615235,68.04022458394368,12.859999656677246,34.54428286172818 51475,2015-05-11,AAPL,31.84749984741211,31.889999389648438,31.407499313354492,28.53622055053711,168143200.0,0.0,0.029019037589797847,29.66598417160796,27.774739247581493,51.81916186208561,-18.62375228190172,14.681262264001797,28.594217109680176,28.60102678934733,13.850000381469727,22.827103618192535 51476,2015-05-11,AMGN,162.30999755859375,162.99000549316406,161.0,126.40457153320312,2723800.0,0.0,-0.39891205754197756,133.89461361681828,122.36871951306455,50.297233512198005,-9.947713469015936,5.288064900298546,127.21296513875326,126.10353775024414,13.850000381469727,22.827103618192535 51477,2015-05-11,AXP,79.05000305175781,80.25,79.01000213623047,70.08293914794922,5827400.0,0.0,-0.16846855699510854,70.61406111873019,66.99383301579128,49.27386119230578,103.38888507631896,14.599864446520366,69.00194295247395,69.84039916992188,13.850000381469727,22.827103618192535 51478,2015-05-11,BA,145.5500030517578,146.7899932861328,145.1300048828125,129.21066284179688,3969000.0,0.0,-1.6271563277249186,136.83933582208385,123.35341625311146,49.16609161639558,-59.37766932231908,15.083308632347597,131.27081197102865,132.85637359619142,13.850000381469727,22.827103618192535 51479,2015-05-11,CAT,88.4000015258789,89.44000244140625,88.08999633789062,70.21934509277344,6882600.0,0.0,1.254488954467817,70.4696344761005,65.1325597377667,59.797406712992064,132.26213137336075,48.99904958772256,66.36116498311361,65.26602973937989,13.850000381469727,22.827103618192535 51480,2015-05-11,CRM,71.4800033569336,72.27999877929688,71.19999694824219,71.19999694824219,4048500.0,0.0,1.6452760332758771,75.96958901088203,63.82541068394219,56.14445972028291,72.33497693993581,40.87634480199442,69.03933308919271,67.30016644795735,13.850000381469727,22.827103618192535 51481,2015-05-11,CSCO,29.5,29.790000915527344,29.200000762939453,22.37445640563965,27045200.0,0.0,0.22079602567748324,22.666616655857382,21.405933545558632,56.3445807015284,114.64459355526986,26.104968314689774,21.716475868225096,21.810494136810302,13.850000381469727,22.827103618192535 51482,2015-05-11,CVX,108.6500015258789,108.69000244140625,107.30000305175781,74.56758117675781,6003600.0,0.0,0.13331872716662474,77.68729612305117,74.3080575756793,48.986883536951346,-29.19262280456996,6.6507408669754815,75.3086769104004,74.46293805440267,13.850000381469727,22.827103618192535 51483,2015-05-11,DIS,110.13999938964844,110.13999938964844,108.48999786376953,101.21664428710938,6728500.0,0.0,0.8265204215697537,104.0598396145638,99.06875917083659,55.64900267507237,41.46469486483969,7.731833669882662,100.64378153483072,99.48746299743652,13.850000381469727,22.827103618192535 51484,2015-05-11,GS,200.2899932861328,201.9499969482422,200.2899932861328,171.51327514648438,1966700.0,0.0,1.3721774825104944,171.287643230979,165.8996858705835,58.305765831031266,127.78168467271708,16.58037807808065,166.9759948730469,164.07953287760418,13.850000381469727,22.827103618192535 51485,2015-05-11,HD,112.23999786376953,112.91000366210938,111.80999755859375,91.8502197265625,3725200.0,0.0,-0.7083484123330948,95.0367327024651,87.81823708513257,50.94412440585803,-10.660221528958852,3.151161618736738,92.27977549235025,93.02572021484374,13.850000381469727,22.827103618192535 51486,2015-05-11,HON,98.17799377441406,98.56887817382812,97.77758026123047,82.20502471923828,3546264.0,0.0,-0.2719611009063101,83.29016973257816,80.48188913583004,50.941636990314045,-1.052508966976829,2.931930918594488,82.36353937784831,82.5066463470459,13.850000381469727,22.827103618192535 51487,2015-05-11,IBM,165.05735778808594,165.38241577148438,163.34608459472656,113.00690460205078,2783406.0,0.0,1.8932661099454577,116.96646316799556,105.03692962375248,57.720575760360646,76.37577736098558,10.825537005257514,109.31468276977539,107.27854220072429,13.850000381469727,22.827103618192535 51488,2015-05-11,INTC,32.68000030517578,32.709999084472656,32.43000030517578,25.868824005126953,18358600.0,0.0,0.19286693224555052,26.365080542305147,24.97958937194046,51.18137216892202,55.58482072313802,8.601952523217573,25.308238538106284,25.447356859842937,13.850000381469727,22.827103618192535 51489,2015-05-11,JNJ,101.31999969482422,101.66000366210938,101.01000213623047,80.281494140625,5698900.0,0.0,-0.03347308583936126,80.65383025695725,78.68457306335524,50.68324392598045,107.3940369435198,4.446496424138823,79.71436411539713,79.92301559448242,13.850000381469727,22.827103618192535 51490,2015-05-11,JPM,65.26000213623047,65.63999938964844,65.08000183105469,51.50318908691406,13798800.0,0.0,0.756987434679516,51.54658893102663,48.535638012943096,61.51223274859451,150.0931493907342,22.35789291558975,49.33020604451497,48.42436097462972,13.850000381469727,22.827103618192535 51491,2015-05-11,KO,40.97999954223633,41.38999938964844,40.880001068115234,31.199966430664062,10113500.0,0.0,0.009766889557738523,31.41445326934422,30.692078446048846,49.72699032181116,97.97987342744366,9.63283066596332,31.0696502049764,31.21415926615397,13.850000381469727,22.827103618192535 51492,2015-05-11,MCD,98.06999969482422,98.38999938964844,97.1500015258789,78.58804321289062,4123700.0,0.0,0.11835231792191792,79.61110419125811,76.3375072589372,52.4226872218065,86.35141022041937,22.853472622758645,78.00721867879231,78.0199073791504,13.850000381469727,22.827103618192535 51493,2015-05-11,MMM,160.25999450683594,161.0,159.8000030517578,120.70758056640625,1708700.0,0.0,-1.1359494765381157,126.33195903065281,116.20725682017728,46.83942727391146,-40.701291507837766,14.81282763615843,122.4657371520996,123.96810429890951,13.850000381469727,22.827103618192535 51494,2015-05-11,MRK,57.88167953491211,57.91030502319336,57.09923553466797,44.02265548706055,10185407.0,0.0,0.5516738767114191,45.2019795738937,41.20055681831821,55.30076619165459,103.26037822145615,15.800672951448034,42.81350072224935,42.54007027943929,13.850000381469727,22.827103618192535 51495,2015-05-11,MSFT,47.54999923706055,47.90999984741211,47.369998931884766,41.355857849121094,24609400.0,0.0,1.2019412138541554,44.95173600757489,34.92524267589679,59.24343001262599,75.34667062176995,26.433509986935384,38.61801732381185,37.98404649098714,13.850000381469727,22.827103618192535 51496,2015-05-11,NKE,51.209999084472656,51.61000061035156,51.04499816894531,46.89046859741211,5339800.0,0.0,0.318077883130222,46.763667151625214,44.88420348436111,59.097539627153054,240.18304786390482,11.934656155221386,45.76387074788411,44.992636108398436,13.850000381469727,22.827103618192535 51497,2015-05-11,PG,80.94999694824219,80.98999786376953,80.26000213623047,63.05160140991211,5237800.0,0.0,-0.4554608834256868,65.47922667309444,61.95964623645145,42.50971667999705,-73.20996727498814,29.33811019708817,63.967563756306966,64.72504533131918,13.850000381469727,22.827103618192535 51498,2015-05-11,TRV,102.38999938964844,103.08000183105469,101.4800033569336,83.92098999023438,5003600.0,0.0,-0.9735816320436328,88.9060366113415,81.44983268187138,44.25230211455981,-76.65482878784208,26.900921246753555,86.29283040364584,87.24147822062174,13.850000381469727,22.827103618192535 51499,2015-05-11,UNH,115.61000061035156,115.79000091552734,114.72000122070312,100.79818725585938,3376400.0,0.0,-0.7050650963392542,107.04628908057354,97.4869766054616,50.33732769861505,-72.05114606874483,16.195970585990143,102.84745610555014,101.79624684651692,13.850000381469727,22.827103618192535 51500,2015-05-11,V,69.30000305175781,69.69999694824219,68.79000091552734,65.10284423828125,10998500.0,0.0,0.38203601179222346,65.26115323994793,60.18775766398274,57.72888242184913,217.38735945367895,35.85018919211697,62.48691342671712,63.016269810994466,13.850000381469727,22.827103618192535 51501,2015-05-11,VZ,50.13999938964844,50.279998779296875,49.790000915527344,32.874603271484375,9900500.0,0.0,0.19487384922399542,33.576745848304,32.225943894737995,54.497598828909105,53.0875850089368,2.553151349714726,32.67561327616374,32.31952953338623,13.850000381469727,22.827103618192535 51502,2015-05-11,WBA,85.12999725341797,85.45999908447266,84.19999694824219,63.86280822753906,2609200.0,0.0,-0.5530299206121185,69.17277760636456,61.276396893147144,50.564081134824555,-62.57557768679201,9.457443164328943,65.72374025980632,64.34352111816406,13.850000381469727,22.827103618192535 51503,2015-05-11,WMT,78.31999969482422,78.61000061035156,78.02999877929688,65.74791717529297,3744900.0,0.0,-0.532057641826583,67.05096928521584,64.72619746283104,43.61716215019634,-67.40215246739565,13.885678890785966,66.52742513020833,67.94563318888346,13.850000381469727,22.827103618192535 51504,2015-05-12,AAPL,31.399999618530273,31.719999313354492,31.204999923706055,28.43456268310547,192640000.0,1.0,0.010640208524531403,29.665635250379438,27.777242519090777,51.290288999007444,-49.354436449793724,18.391232072107762,28.594410514831544,28.598461405436197,13.859999656677246,11.799847110272324 51505,2015-05-12,AMGN,159.0,159.25999450683594,155.7100067138672,124.81127166748047,4359700.0,1.0,-0.5105656772260829,133.94137117548073,122.0433303626052,48.52072334248964,-91.05965144742447,21.209186314705907,127.07456563313802,126.17600835164389,13.859999656677246,11.799847110272324 51506,2015-05-12,AXP,79.1500015258789,79.43000030517578,78.44000244140625,69.53775787353516,4575700.0,1.0,-0.10793702519208637,70.5569055837784,67.01493584688565,47.772961681886926,42.16348712430186,5.38836900425144,69.03975474039713,69.85886650085449,13.859999656677246,11.799847110272324 51507,2015-05-12,BA,144.94000244140625,146.0800018310547,144.00999450683594,128.80322265625,3543900.0,1.0,-1.4647690585051407,136.1763087570252,123.41379134063106,48.597398253539595,-70.0703009260709,19.904547389869496,131.08488922119142,132.8069735209147,13.859999656677246,11.799847110272324 51508,2015-05-12,CAT,88.19000244140625,88.33999633789062,87.26000213623047,69.73682403564453,4066400.0,1.0,1.2560166582624532,70.51544442167912,65.54888663300838,58.28026938782089,103.29450611557716,38.488373486528744,66.55783653259277,65.31520207722981,13.859999656677246,11.799847110272324 51509,2015-05-12,CRM,70.69999694824219,72.1500015258789,70.04000091552734,71.7699966430664,3575500.0,1.0,1.5359975735633498,76.09707748875955,64.18392150416038,56.92447340243055,59.857179432354734,31.49369807753164,69.20333302815756,67.44883308410644,13.859999656677246,11.799847110272324 51510,2015-05-12,CSCO,29.06999969482422,29.440000534057617,28.799999237060547,22.389780044555664,31761000.0,1.0,0.2218600672275457,22.63628165971413,21.54503853071556,56.46305416555083,81.86302185612271,12.029719395723234,21.762179819742837,21.810794417063395,13.859999656677246,11.799847110272324 51511,2015-05-12,CVX,107.44000244140625,108.0,107.0999984741211,74.70649719238281,5026500.0,1.0,0.06417906120144323,77.7318272181472,74.17462496080788,49.33738913916682,-45.00333092041368,4.590512281692797,75.32395706176757,74.40251185099284,13.859999656677246,11.799847110272324 51512,2015-05-12,DIS,108.5999984741211,109.66000366210938,107.66999816894531,101.8131332397461,6345000.0,1.0,0.7511147983906596,103.96521530084452,99.40384063787617,56.8380804859076,28.767047439984893,0.8505748884509603,100.7407101949056,99.56621793111165,13.859999656677246,11.799847110272324 51513,2015-05-12,GS,200.47999572753906,201.0399932861328,198.07000732421875,170.49301147460938,2247500.0,1.0,1.413327645149252,171.52495521992157,165.90128226787138,56.91681932110473,88.22843914429043,4.550905777570163,167.24551035563152,164.2512959798177,13.859999656677246,11.799847110272324 51514,2015-05-12,HD,111.12000274658203,112.81999969482422,110.83000183105469,92.3591079711914,4053800.0,1.0,-0.5385046341677366,94.85544733311401,87.87393422816528,51.854267641101956,-14.43784010129092,9.244085751649688,92.22204386393229,93.04217465718587,13.859999656677246,11.799847110272324 51515,2015-05-12,HON,97.12928771972656,97.6727066040039,96.7193374633789,81.90082550048828,2602978.0,1.0,-0.23645608229492154,83.20551606883876,80.49129331836826,50.14144703709179,-59.86968309531262,12.486046341144853,82.29416071573893,82.48593940734864,13.859999656677246,11.799847110272324 51516,2015-05-12,IBM,163.04971313476562,163.94837951660156,161.4149169921875,112.6304702758789,3098670.0,1.0,1.7650703187285615,116.90211523941326,105.72660561629962,57.025484884843365,51.95458235017256,1.5457268698166808,109.51504211425781,107.40351905822754,13.859999656677246,11.799847110272324 51517,2015-05-12,INTC,32.439998626708984,32.5,32.0,25.52064323425293,24530200.0,1.0,0.1613503543143544,26.254910875845606,25.167791341256443,49.25832537508678,14.553910377926725,16.86610048987926,25.335035006205242,25.42278175354004,13.859999656677246,11.799847110272324 51518,2015-05-12,JNJ,100.87999725341797,101.05000305175781,100.27999877929688,79.83649444580078,6903100.0,1.0,-0.021572852446098523,80.65024595515584,78.68418626530314,49.37254619490794,37.52260243320004,12.302982929657464,79.68575820922851,79.94344431559244,13.859999656677246,11.799847110272324 51519,2015-05-12,JPM,65.30999755859375,65.54000091552734,64.76000213623047,51.4323616027832,12762200.0,1.0,0.7773610053632183,51.7445793953962,48.52020942296318,61.16464974939197,130.90137792401796,16.95831562828252,49.456176884969075,48.504153442382815,13.859999656677246,11.799847110272324 51520,2015-05-12,KO,40.77000045776367,40.959999084472656,40.52000045776367,31.00944709777832,12384500.0,1.0,0.0017943944733147532,31.4119285658517,30.70832041943883,47.96776347511737,-25.548460053082106,2.5802410272155294,31.074222628275553,31.202036539713543,13.859999656677246,11.799847110272324 51521,2015-05-12,MCD,97.38999938964844,98.3499984741211,96.91999816894531,78.94264221191406,4848100.0,1.0,0.16971832536208353,79.6568544810667,76.32157340589619,53.22041073803199,90.46443348834107,20.175734492588003,78.00909830729167,78.06187082926432,13.859999656677246,11.799847110272324 51522,2015-05-12,MMM,158.7100067138672,160.39999389648438,158.00999450683594,120.83595275878906,1864800.0,1.0,-1.013844147346532,125.73961715211277,116.35269928465482,47.08153297722647,-53.506346669610835,24.338265087667107,122.31526234944661,123.8942507425944,13.859999656677246,11.799847110272324 51523,2015-05-12,MRK,56.82251739501953,56.9942741394043,56.402671813964844,43.61177062988281,13825111.0,1.0,0.4944889700597699,45.23268017324478,41.29311938730209,53.172569549770394,55.795712814961746,4.3509160503605795,42.84040323893229,42.55354684193929,13.859999656677246,11.799847110272324 51524,2015-05-12,MSFT,46.849998474121094,47.68000030517578,46.41999816894531,41.33841323852539,29928300.0,1.0,1.1416942502616578,44.94038715760979,35.434224506208565,59.16920414085316,61.063820556180026,12.746221976128808,38.8039747873942,38.0391934076945,13.859999656677246,11.799847110272324 51525,2015-05-12,NKE,50.9900016784668,51.345001220703125,50.79999923706055,46.698890686035156,4676400.0,1.0,0.34223335737818417,46.883375768700375,44.894049234351385,57.97760982672363,174.16715798633874,6.658621594151853,45.78637580871582,45.07319844563802,13.859999656677246,11.799847110272324 51526,2015-05-12,PG,80.02999877929688,80.29000091552734,79.36000061035156,62.80021667480469,6305800.0,1.0,-0.4618812392216256,65.27265672636706,61.93190908479016,41.57729979827838,-103.65219295254028,37.902899909291804,63.91231803894043,64.65612354278565,13.859999656677246,11.799847110272324 51527,2015-05-12,TRV,101.52999877929688,102.1500015258789,101.12999725341797,83.46947479248047,2083100.0,1.0,-0.9835515411033953,88.38108055188628,81.4723473350766,43.29922258867345,-87.50600920060856,28.975396770847933,86.07472254435221,87.16241811116537,13.859999656677246,11.799847110272324 51528,2015-05-12,UNH,114.2300033569336,115.08000183105469,113.83000183105469,100.68402099609375,3844600.0,1.0,-0.6851585936712041,106.63713071355821,97.43241274347304,50.16571719831693,-83.46461485767193,20.999074435045877,102.6612648010254,101.87770512898763,13.859999656677246,11.799847110272324 51529,2015-05-12,V,68.55000305175781,69.0,67.97000122070312,64.79161071777344,7438200.0,1.0,0.47512250428242453,65.53153945280586,60.21544045136895,56.68437436337086,149.26457675200913,25.219947501936407,62.58218231201172,63.03643226623535,13.859999656677246,11.799847110272324 51530,2015-05-12,VZ,49.400001525878906,49.810001373291016,48.970001220703125,32.755775451660156,20448900.0,1.0,0.1628097413565186,33.563722436414444,32.26801203013829,53.35312364194066,-19.15622052428555,20.7664932411336,32.6986806233724,32.32899627685547,13.859999656677246,11.799847110272324 51531,2015-05-12,WBA,83.77999877929688,84.91000366210938,83.29000091552734,63.809730529785156,2452800.0,1.0,-0.5448268412319379,68.30281043045507,61.55510888106836,50.423063373717106,-76.24283204484004,16.61571219273418,65.67800559997559,64.41237347920736,13.859999656677246,11.799847110272324 51532,2015-05-12,WMT,78.0199966430664,79.4800033569336,77.87000274658203,66.4719009399414,8449000.0,1.0,-0.44329789489333393,66.92501828348291,64.79428408468114,46.354173628848535,-34.303891886769534,2.481950054311949,66.44176966349283,67.86421737670898,13.859999656677246,11.799847110272324 51533,2015-05-13,AAPL,31.537500381469727,31.797500610351562,31.467500686645508,28.466188430786133,138776800.0,2.0,-0.0013575632475131272,29.665658454949373,27.771738548224455,51.44975766634088,-28.76462158278798,16.32187097343214,28.610205713907877,28.5936110496521,13.760000228881836,20.433900915228264 51534,2015-05-13,AMGN,159.74000549316406,161.24000549316406,157.64999389648438,124.92955017089844,2727000.0,2.0,-0.5827898498999531,133.7753435129677,121.71494579367291,48.659978472834155,-55.64529953579059,13.570632149657099,127.05679473876953,126.24050916035971,13.760000228881836,20.433900915228264 51535,2015-05-13,AXP,79.5,80.01000213623047,79.2699966430664,70.2236328125,5494500.0,2.0,-0.004568313973805971,70.57761800000526,67.00389597704552,49.7644309427271,96.5612206189723,12.99526315000751,69.09075647989908,69.8741584777832,13.760000228881836,20.433900915228264 51536,2015-05-13,BA,145.41000366210938,146.52999877929688,145.10000610351562,128.9715118408203,2679400.0,2.0,-1.3074252623870848,135.58635533657116,123.48656641635851,48.85019533465166,-54.15968539567352,17.050314680324696,130.98143157958984,132.75759150187176,13.760000228881836,20.433900915228264 51537,2015-05-13,CAT,88.58999633789062,89.06999969482422,88.20999908447266,69.95832824707031,3178300.0,2.0,1.2605698486624561,70.74476640261257,65.63439238034643,58.77694370638659,115.91872467387017,42.314235498550225,66.79693374633788,65.36479721069335,13.760000228881836,20.433900915228264 51538,2015-05-13,CRM,72.38999938964844,72.52999877929688,71.0199966430664,71.79000091552734,4209700.0,2.0,1.4344720832889948,76.20258314512809,64.53641603089731,56.952270496693686,66.69411161100578,33.05502174897649,69.36933314005533,67.6108331044515,13.760000228881836,20.433900915228264 51539,2015-05-13,CSCO,29.139999389648438,29.469999313354492,29.1299991607666,22.48169708251953,38264000.0,2.0,0.22749781144505477,22.66146313101703,21.60411552041119,57.18407142049075,94.86338799503368,12.809902748953808,21.80864969889323,21.81414702733358,13.760000228881836,20.433900915228264 51540,2015-05-13,CVX,107.9800033569336,108.47000122070312,107.30000305175781,74.80372619628906,5517600.0,2.0,0.01703458178305084,77.67329666260099,74.04492843505525,49.58818031800839,-37.78487573076744,9.006081000287903,75.38692982991536,74.34810485839844,13.760000228881836,20.433900915228264 51541,2015-05-13,DIS,109.69999694824219,109.87000274658203,108.77999877929688,101.76654052734375,4141400.0,2.0,0.6797598083192327,103.86954279996871,99.70548695466996,56.715210649533006,42.86706020524021,2.554509756308426,100.87429860432943,99.64497273763021,13.760000228881836,20.433900915228264 51542,2015-05-13,GS,200.47000122070312,201.75,199.85000610351562,171.2582244873047,2143300.0,2.0,1.4905041366037608,171.5889090103688,165.8653848128734,57.69866540745404,119.17861425170271,7.80336681090164,167.6269724527995,164.42140452067056,13.760000228881836,20.433900915228264 51543,2015-05-13,HD,112.91999816894531,112.94999694824219,111.0999984741211,91.26744079589844,4340700.0,2.0,-0.48638390304539314,94.66319955697243,87.88067709097679,49.803712187893254,-20.69030746931521,8.278155222582495,92.15583190917968,93.03893750508627,13.760000228881836,20.433900915228264 51544,2015-05-13,HON,98.29239654541016,100.32307434082031,98.22566223144531,83.60594940185547,4837579.0,2.0,-0.06992282393142091,83.34648380167319,80.40236034505533,54.303646137224256,109.86111517659275,10.97342706898667,82.2976298014323,82.49869626363119,13.760000228881836,20.433900915228264 51545,2015-05-13,IBM,163.70936584472656,165.14340209960938,163.2409210205078,113.77296447753906,2570545.0,2.0,1.7356563978935782,117.02327508177379,106.22507773194693,58.59112662206918,69.71378933058323,6.712760966072928,109.80089391072592,107.54142036437989,13.760000228881836,20.433900915228264 51546,2015-05-13,INTC,32.27000045776367,32.900001525878906,32.27000045776367,25.829259872436523,20470800.0,2.0,0.1594381193308898,26.258102376536314,25.168215601368956,50.948260943441056,51.957276571574944,7.225260872792102,25.37709445953369,25.398374207814534,13.760000228881836,20.433900915228264 51547,2015-05-13,JNJ,100.68000030517578,101.12999725341797,100.47000122070312,79.90003967285156,5826800.0,2.0,-0.006934328371016818,80.6460973480099,78.68436072083776,49.56521649967013,53.3048015431937,11.231691471789041,79.68443349202474,79.95414759318034,13.760000228881836,20.433900915228264 51548,2015-05-13,JPM,65.41999816894531,65.62999725341797,65.05999755859375,51.55827331542969,11874100.0,2.0,0.7945086289263656,51.91111118833385,48.456762957173964,61.564062646850545,132.1608434163737,18.045589798549305,49.59624684651693,48.58044204711914,13.760000228881836,20.433900915228264 51549,2015-05-13,KO,40.75,41.36000061035156,40.720001220703125,31.283798217773438,13183700.0,2.0,0.01741324813072609,31.425738454948792,30.744046663154236,50.572645037371935,79.81681774302508,9.406556109719489,31.086924425760905,31.196753565470377,13.760000228881836,20.433900915228264 51550,2015-05-13,MCD,98.06999969482422,98.48999786376953,97.27999877929688,78.45907592773438,6526900.0,2.0,0.1694531481187056,79.70135974370146,76.35040722407197,51.99065311485442,91.57419017476724,21.291968830939393,78.00667978922526,78.11308682759604,13.760000228881836,20.433900915228264 51551,2015-05-13,MMM,160.42999267578125,161.74000549316406,160.36000061035156,121.77200317382812,2587900.0,2.0,-0.831953111055455,125.03939957122161,116.6656571914737,48.83907334912824,-16.302079869587775,14.12620737681793,122.22366867065429,123.82366879781087,13.760000228881836,20.433900915228264 51552,2015-05-13,MRK,56.889312744140625,57.10877990722656,56.26908493041992,43.421016693115234,7672303.0,2.0,0.4288339403192154,45.25240246485981,41.32695887852398,52.207649400102824,47.899498788672304,2.277755039946748,42.881980387369794,42.56408697764079,13.760000228881836,20.433900915228264 51553,2015-05-13,MSFT,48.189998626708984,48.31999969482422,47.56999969482422,41.582855224609375,34184600.0,2.0,1.100981098185784,44.94808096283257,35.895352798764115,59.89752717685447,71.30573109503769,19.056607806036745,39.00681088765462,38.09812348683675,13.760000228881836,20.433900915228264 51554,2015-05-13,NKE,51.345001220703125,51.3650016784668,50.89500045776367,46.60310363769531,4508200.0,2.0,0.3496173591877678,46.97109736407363,44.912619219178325,57.41484081050589,158.47300072211948,7.040982978801664,45.81420338948568,45.15352884928385,13.760000228881836,20.433900915228264 51555,2015-05-13,PG,80.16000366210938,80.58999633789062,79.55000305175781,62.603843688964844,6459900.0,2.0,-0.4773129101347635,65.0537268326611,61.90390446921879,40.85317432929955,-90.23336199654082,32.19367426267491,63.87078615824382,64.58925380706788,13.760000228881836,20.433900915228264 51556,2015-05-13,TRV,101.91999816894531,102.47000122070312,101.4000015258789,83.71578216552734,1699300.0,2.0,-0.9605057074330574,87.66389498304855,81.68791470933425,43.98009220954206,-75.11665419662764,25.494752653058335,85.90614751180013,87.0874631245931,13.760000228881836,20.433900915228264 51557,2015-05-13,UNH,114.62000274658203,116.30000305175781,114.62000274658203,101.7554702758789,3667700.0,2.0,-0.5762825183367966,106.54985428987727,97.39146117032782,51.76232116482243,-44.120246010525065,11.624514073657286,102.59012603759766,101.97235209147135,13.760000228881836,20.433900915228264 51558,2015-05-13,V,68.75,68.87999725341797,68.19000244140625,64.8671875,5129800.0,2.0,0.5486679325445749,65.78219719342557,60.25626067705783,56.8803576712633,135.03506611420667,25.219947501936417,62.68783111572266,63.05298118591308,13.760000228881836,20.433900915228264 51559,2015-05-13,VZ,49.63999938964844,49.97999954223633,49.5,32.828399658203125,16200400.0,2.0,0.14162629165344498,33.559793780353246,32.29438522050124,53.964360760881014,15.994746391951189,15.963229949631499,32.73483047485352,32.341087595621744,13.760000228881836,20.433900915228264 51560,2015-05-13,WBA,84.23999786376953,84.98999786376953,83.69000244140625,63.726341247558594,2048400.0,2.0,-0.5388432107700254,67.32213789160035,61.969542253663334,50.19554405587651,-70.18045155471992,15.755747676162498,65.6625919342041,64.48905900319417,13.760000228881836,20.433900915228264 51561,2015-05-13,WMT,79.18000030517578,79.43000030517578,77.9800033569336,65.79844665527344,8421200.0,2.0,-0.42242780368103183,66.80199612214646,64.82639743254104,44.285491753971286,-43.73039455370564,2.4819500543119557,66.34147389729817,67.76949780782064,13.760000228881836,20.433900915228264 51562,2015-05-14,AAPL,31.852500915527344,32.23749923706055,31.790000915527344,29.130348205566406,180814000.0,3.0,0.04223935045483884,29.70625067915608,27.80580471787761,54.67354642308651,57.495062800278994,5.166124015086412,28.64948933919271,28.59649305343628,12.739999771118164,18.18376018802 51563,2015-05-14,AMGN,159.89999389648438,162.16000366210938,158.19000244140625,127.7612075805664,2717500.0,3.0,-0.4068470596293281,133.42083713054615,121.74831799030346,51.88350255532104,-25.377701546584895,10.123648085708615,127.20536041259766,126.33205858866374,12.739999771118164,18.18376018802 51564,2015-05-14,AXP,80.33999633789062,80.9000015258789,80.2699966430664,71.00626373291016,4450800.0,3.0,0.13890272480797705,70.5322245655304,67.03522080800475,51.92816668032349,155.5522827617966,23.132707184479205,69.1441037495931,69.89226989746093,12.739999771118164,18.18376018802 51565,2015-05-14,BA,146.8800048828125,148.25,146.64999389648438,131.0440216064453,3495800.0,3.0,-1.003922360907012,135.1711351625827,123.63233773780792,51.86599565422778,-16.19198546244531,6.6750439528827625,130.98929901123046,132.72441736857095,12.739999771118164,18.18376018802 51566,2015-05-14,CAT,88.77999877929688,89.58999633789062,88.6500015258789,70.19562530517578,3228400.0,3.0,1.268701374566433,70.96955338132922,65.7576583801454,59.31374255421791,120.14843289083178,44.9226953048032,67.05413881937663,65.42593091328939,12.739999771118164,18.18376018802 51567,2015-05-14,CRM,72.5,73.08000183105469,71.80000305175781,72.87999725341797,3199500.0,3.0,1.4255333348625925,76.43334266566538,64.80265586949088,58.46314351331157,81.33702656649228,35.33525019416646,69.59599965413412,67.7754997253418,12.739999771118164,18.18376018802 51568,2015-05-14,CSCO,29.290000915527344,29.65999984741211,28.969999313354492,22.251901626586914,56696300.0,3.0,0.21099101841918966,22.670138469728016,21.629909786192393,54.83542528707799,83.0853778406527,17.748670070053286,21.854608980814614,21.81138916015625,12.739999771118164,18.18376018802 51569,2015-05-14,CVX,108.0199966430664,109.30000305175781,108.0199966430664,75.32464599609375,9751700.0,3.0,0.021458753370922068,77.60159407366795,73.99786195050196,50.93435219128407,-5.7665177956022635,16.31706368085564,75.47166544596354,74.32506866455078,12.739999771118164,18.18376018802 51570,2015-05-14,DIS,109.69000244140625,110.0,109.01000213623047,102.45623016357422,4662000.0,3.0,0.6711263277252897,103.91534804239593,99.83023987874664,58.102147241927206,54.2663857628602,3.650215675191055,101.01378962198893,99.73926137288412,12.739999771118164,18.18376018802 51571,2015-05-14,GS,202.3300018310547,202.8800048828125,201.42999267578125,172.26995849609375,1957000.0,3.0,1.6146923726426508,172.04178077077452,165.6174126496356,58.72320037222584,155.7810202330659,12.855357526208685,167.9214289347331,164.62744572957357,12.739999771118164,18.18376018802 51572,2015-05-14,HD,112.05000305175781,112.22000122070312,110.83000183105469,91.88304138183594,3815700.0,3.0,-0.3908979968429094,94.5138687187685,87.91263122019633,50.93555453216825,-23.765139173347414,10.044053645305116,92.12327194213867,93.04609667460123,12.739999771118164,18.18376018802 51573,2015-05-14,HON,99.97032928466797,101.61012268066406,99.62711334228516,85.20696258544922,5188335.0,3.0,0.18906494383585937,83.99964364045151,79.95093085295669,57.73106154697925,204.80987403142944,19.670029794400843,82.38301798502604,82.52990557352702,12.739999771118164,18.18376018802 51574,2015-05-14,IBM,165.86997985839844,166.73040771484375,165.602294921875,114.94185638427734,2551299.0,3.0,1.7860766815616245,117.13734671083397,106.91307137998633,60.128528042538015,92.00984403041655,13.181021101745083,110.15454839070638,107.68536656697592,12.739999771118164,18.18376018802 51575,2015-05-14,INTC,32.86000061035156,33.130001068115234,32.77000045776367,26.09039878845215,21098900.0,3.0,0.17695456534417175,26.29528278367316,25.157622108294618,52.33775086416613,92.53870985649385,2.0507248074722413,25.439905420939127,25.384473292032876,12.739999771118164,18.18376018802 51576,2015-05-14,JNJ,100.97000122070312,101.87000274658203,100.94999694824219,80.91716766357422,5454000.0,3.0,0.08575203964709033,80.8579145813693,78.6346475219022,52.5549697917856,142.1726699379022,1.6435122228046253,79.75542017618815,79.98811581929525,12.739999771118164,18.18376018802 51577,2015-05-14,JPM,65.83000183105469,66.18000030517578,65.70999908447266,51.97533416748047,11855500.0,3.0,0.8321589589023759,52.176237883601985,48.367903885807195,62.87248307105104,154.13602946852427,24.503249265236047,49.75625152587891,48.67319253285726,12.739999771118164,18.18376018802 51578,2015-05-14,KO,41.29999923706055,41.599998474121094,41.2599983215332,31.62673568725586,9961000.0,3.0,0.05680863533520508,31.529875506722828,30.708498058950997,53.577837648149085,197.65391411429673,15.722800965973683,31.107754834493,31.198193995157876,12.739999771118164,18.18376018802 51579,2015-05-14,MCD,97.66000366210938,97.87000274658203,97.27999877929688,78.74922943115234,4744000.0,3.0,0.19046044658394123,79.75182794428065,76.46757742070957,52.66950867122206,74.12277533850717,21.29196883093939,78.04482752482096,78.1660758972168,12.739999771118164,18.18376018802 51580,2015-05-14,MMM,162.08999633789062,163.3000030517578,161.8000030517578,123.16097259521484,2462500.0,3.0,-0.5691639622717162,124.56664867541328,116.93156299450861,51.32082307694356,17.76048973097267,3.5432000266030386,122.23952000935873,123.770197168986,12.739999771118164,18.18376018802 51581,2015-05-14,MRK,56.74618148803711,57.14694595336914,56.345420837402344,43.86124038696289,7469410.0,3.0,0.4076253776064078,45.29655722962993,41.42514420164448,54.192218160004614,54.66611675475075,2.867114293272727,42.953395462036134,42.5818426767985,12.739999771118164,18.18376018802 51582,2015-05-14,MSFT,48.029998779296875,48.81999969482422,48.029998779296875,42.53447723388672,32980900.0,3.0,1.1324494031605923,44.989683564617124,36.42646443037799,62.58528753547936,80.32307361305796,23.667002736915244,39.23962160746257,38.17364139556885,12.739999771118164,18.18376018802 51583,2015-05-14,NKE,51.470001220703125,51.755001068115234,51.154998779296875,47.18699645996094,5433400.0,3.0,0.3979966471772869,47.175639628466755,44.8695645341309,59.87111352059023,202.06457889518862,14.353969025847988,45.87335472106933,45.230248578389485,12.739999771118164,18.18376018802 51584,2015-05-14,PG,80.11000061035156,80.69000244140625,80.08999633789062,63.28724670410156,5634200.0,3.0,-0.429447307390447,64.7772948126422,62.002521242655654,44.34293955432091,-59.89238404242062,30.271778950704075,63.84216448465983,64.52377401987711,12.739999771118164,18.18376018802 51585,2015-05-14,TRV,102.70999908447266,102.94000244140625,102.4000015258789,84.35612487792969,1641600.0,3.0,-0.8804224509192551,86.52115075833132,82.34463598483273,45.73264814822724,-51.43050214977736,20.39358933369832,85.78683115641276,87.0234531402588,12.739999771118164,18.18376018802 51586,2015-05-14,UNH,117.18000030517578,118.62000274658203,116.20999908447266,104.1004409790039,4771400.0,3.0,-0.297350237773216,105.95216611208582,97.7195212048087,55.02468410282034,27.753870734770253,3.563520215963388,102.62174377441406,102.10593592325846,12.739999771118164,18.18376018802 51587,2015-05-14,V,68.95999908447266,70.02999877929688,68.8499984741211,66.14276885986328,6491100.0,3.0,0.7017921465562225,66.27124359274,60.18907897806078,60.03733833520328,175.37172999112263,33.552424922174765,62.843230692545575,63.097667376200356,12.739999771118164,18.18376018802 51588,2015-05-14,VZ,49.900001525878906,50.150001525878906,49.81999969482422,32.986839294433594,12094600.0,3.0,0.13605465626738322,33.55412966237389,32.34625905527748,55.28666062036991,46.082234014645515,11.233890297848772,32.769951756795244,32.358430576324466,12.739999771118164,18.18376018802 51589,2015-05-14,WBA,84.8499984741211,85.41000366210938,84.36000061035156,64.69662475585938,2430600.0,3.0,-0.45061298440953124,66.69829801040945,62.277288690030026,52.761206504636704,-49.4804339054472,11.155157427322616,65.69013290405273,64.58456897735596,12.739999771118164,18.18376018802 51590,2015-05-14,WMT,78.37000274658203,78.7699966430664,78.0199966430664,66.26986694335938,6170200.0,3.0,-0.3636564237251605,66.79910016860264,64.82735475693447,46.0296407428828,-44.04002439965627,2.48195005431195,66.29983571370443,67.67806193033854,12.739999771118164,18.18376018802 51591,2015-05-15,AAPL,32.26750183105469,32.372501373291016,32.0525016784668,29.089677810668945,152832000.0,4.0,0.07267075446965165,29.70982865588779,27.904761988948636,54.44453426530082,73.53236893529673,1.958999248837196,28.679393641153972,28.599709479014077,12.380000114440918,13.319677044870435 51592,2015-05-15,AMGN,163.27000427246094,163.6300048828125,161.67999267578125,128.06089782714844,2384600.0,4.0,-0.24045679618990334,133.39665179760533,121.73956875293179,52.21201268793179,14.051763568207724,4.696165523204718,127.39583231608073,126.42507082621256,12.380000114440918,13.319677044870435 51593,2015-05-15,AXP,80.9000015258789,81.16000366210938,79.98999786376953,70.54019927978516,4479300.0,4.0,0.21254694155514642,70.7835869199252,67.03886715111972,50.58591264940644,133.8870564908335,18.48973146898859,69.15934575398764,69.92277056376139,12.380000114440918,13.319677044870435 51594,2015-05-15,BA,148.0500030517578,148.3000030517578,146.33999633789062,130.08750915527344,3368900.0,4.0,-0.8309974642750149,135.00610605955382,123.64083455323913,50.44595031711555,-23.27047283528451,8.242025509039166,130.9465087890625,132.6374600728353,12.380000114440918,13.319677044870435 51595,2015-05-15,CAT,88.5,88.55999755859375,87.5999984741211,69.95042419433594,3205000.0,4.0,1.2410538902981045,70.98478044540038,66.14981351822267,58.49945731746371,91.06068160110583,32.03545896566326,67.2874802907308,65.50259106953939,12.380000114440918,13.319677044870435 51596,2015-05-15,CRM,73.22000122070312,73.30999755859375,72.25,72.4000015258789,3649300.0,4.0,1.3639943903389309,76.34776814306963,65.54723078881514,57.54310377057465,76.73263241957436,36.30505358020783,69.78666636149089,67.93533306121826,12.380000114440918,13.319677044870435 51597,2015-05-15,CSCO,29.239999771118164,29.81999969482422,29.15999984741211,22.6348934173584,37677300.0,4.0,0.22620594145569228,22.637680694827758,21.78722374700574,57.822169537462344,110.43826786089437,21.73914367156648,21.91639849344889,21.817295042673745,12.380000114440918,13.319677044870435 51598,2015-05-15,CVX,107.20999908447266,108.33000183105469,106.94000244140625,75.78062438964844,5641600.0,4.0,0.061054785258988886,77.60147818716604,73.99773598519724,52.092771638921455,-46.278137121184905,4.624666948154872,75.56025644938151,74.33382568359374,12.380000114440918,13.319677044870435 51599,2015-05-15,DIS,110.0999984741211,110.69000244140625,109.68000030517578,102.80107879638672,5852200.0,4.0,0.6842233341199062,103.76865367321174,100.31339054675895,58.78522833035347,76.27285632447168,9.428563311657111,101.14737854003906,99.83883158365886,12.380000114440918,13.319677044870435 51600,2015-05-15,GS,202.5500030517578,202.97000122070312,201.82000732421875,172.5675048828125,1742900.0,4.0,1.717325689589245,172.64501951717656,165.49198609805782,59.025127347473926,157.15527895596108,13.260003381296878,168.2450744628906,164.8322301228841,12.380000114440918,13.319677044870435 51601,2015-05-15,HD,111.91999816894531,113.4000015258789,111.81999969482422,93.0404052734375,4575800.0,4.0,-0.2193070989571595,94.64844476845519,87.88065908286316,52.99682823629083,21.25862173162729,0.9628773317295478,92.09071197509766,93.08683624267579,12.380000114440918,13.319677044870435 51602,2015-05-15,HON,101.69593048095703,101.93427276611328,101.13343811035156,85.53516387939453,5735656.0,4.0,0.4160023016453209,84.73492239458993,79.62791711346672,58.39285392554091,223.66734629050953,21.72851858743332,82.47214152018229,82.56552251180013,12.380000114440918,13.319677044870435 51603,2015-05-15,IBM,166.26194763183594,166.73995971679688,165.0095672607422,114.42013549804688,3050764.0,4.0,1.7636068424391453,116.60033522525288,108.36121491512799,59.11513096420573,81.27965255181523,10.132281706510456,110.46306635538737,107.80204633076985,12.380000114440918,13.319677044870435 51604,2015-05-15,INTC,33.09000015258789,33.119998931884766,32.75,26.106224060058594,17149700.0,4.0,0.18992411519390018,26.339648529645494,25.172852424028825,52.42224134909275,91.09750366520629,2.488154583492019,25.50324389139811,25.37162183125814,12.380000114440918,13.319677044870435 51605,2015-05-15,JNJ,101.9800033569336,102.31999969482422,101.66999816894531,81.2906494140625,6023500.0,4.0,0.18718574921992115,81.12262761810904,78.58607218047494,53.59979143670956,189.22865672057782,3.7497059456177912,79.82587763468425,80.01857668558756,12.380000114440918,13.319677044870435 51606,2015-05-15,JPM,66.12999725341797,66.16000366210938,65.44000244140625,51.841548919677734,11152100.0,4.0,0.8415014602394706,52.3770519077151,48.406308764281974,62.170180874306254,136.64491504726092,19.559637455883756,49.89684575398763,48.7655371983846,12.380000114440918,13.319677044870435 51607,2015-05-15,KO,41.45000076293945,41.689998626708984,41.43000030517578,31.641971588134766,8479000.0,4.0,0.08824197483521345,31.59256770029672,30.73877957448355,53.707196122385476,204.2225289692883,18.01419828938745,31.129093106587728,31.1951016108195,12.380000114440918,13.319677044870435 51608,2015-05-15,MCD,97.73999786376953,99.04000091552734,97.54000091552734,79.01518249511719,7607200.0,4.0,0.22596429582216615,79.73162006277623,76.74246593575891,53.29570260813567,125.98297072326748,30.56431436442023,78.1041987101237,78.2286912282308,12.380000114440918,13.319677044870435 51609,2015-05-15,MMM,163.14999389648438,163.77000427246094,162.64999389648438,123.27423858642578,1923800.0,4.0,-0.34775336535284396,124.75010241978255,116.86813946254166,51.519212879516054,28.568891318622818,0.5405566028493048,122.25210062662761,123.72251307169596,12.380000114440918,13.319677044870435 51610,2015-05-15,MRK,57.19465637207031,57.47137451171875,57.07061004638672,44.19140625,8033654.0,4.0,0.4127016964343113,45.292350545901286,41.67514365575887,55.6219608338486,77.10705619974223,7.913585903852341,43.029945627848306,42.61116625467936,12.380000114440918,13.319677044870435 51611,2015-05-15,MSFT,48.869998931884766,48.90999984741211,48.04999923706055,42.167789459228516,28642700.0,4.0,1.11494720534008,44.79418125779923,37.205157273694915,60.95675499669823,73.63160201195647,24.494510718992935,39.47272288004557,38.24348436991374,12.380000114440918,13.319677044870435 51612,2015-05-15,NKE,51.82500076293945,52.51499938964844,51.685001373291016,47.889495849609375,7865200.0,4.0,0.48740491076294035,47.48581227069986,44.852712356985684,62.55894743226327,257.0721337075189,26.413102851636676,45.954249699910484,45.31806996663411,12.380000114440918,13.319677044870435 51613,2015-05-15,PG,80.83000183105469,81.12000274658203,80.7300033569336,63.664276123046875,7454800.0,4.0,-0.3569753594852756,64.6836420336345,62.03164918035477,46.15604606786724,-29.64474239525227,22.11191268964228,63.82325299580892,64.47821420033773,12.380000114440918,13.319677044870435 51614,2015-05-15,TRV,102.70999908447266,103.16999816894531,102.5,84.29865264892578,1627500.0,4.0,-0.8122305337316078,86.16100033780278,82.48147784212885,45.60019416664331,-45.91465701790443,17.886938576849314,85.64835815429687,86.95834884643554,12.380000114440918,13.319677044870435 51615,2015-05-15,UNH,118.77999877929688,119.3499984741211,118.30999755859375,104.80306243896484,3083800.0,4.0,-0.01937536887012925,106.05340070390432,97.67273912763866,55.9481425201791,65.48758619180126,7.783837658731153,102.67941614786784,102.24743766784668,12.380000114440918,13.319677044870435 51616,2015-05-15,V,70.0999984741211,70.69000244140625,69.30999755859375,65.73646545410156,7121000.0,4.0,0.7813519611022244,66.49660379661637,60.45154149757308,58.6230729647248,166.8880163945019,37.80411551918221,62.98162841796875,63.135660362243655,12.380000114440918,13.319677044870435 51617,2015-05-15,VZ,50.0099983215332,50.09000015258789,49.650001525878906,32.868003845214844,14083300.0,4.0,0.120659183519912,33.49735946607398,32.46178016710473,54.08137783478237,24.08444688091041,14.941973372039424,32.789144388834636,32.37411934534709,12.380000114440918,13.319677044870435 51618,2015-05-15,WBA,85.7699966430664,86.56999969482422,85.5,65.54560852050781,3569700.0,4.0,-0.3086263473812352,66.6349553178241,62.303488438279416,54.86576682545136,-16.611386696222507,0.517809219000114,65.70276616414388,64.7029458363851,12.380000114440918,13.319677044870435 51619,2015-05-15,WMT,78.70999908447266,79.25,78.56999969482422,66.70761108398438,6617200.0,4.0,-0.2785464775135722,66.90231031683287,64.87975221368471,47.60521427654179,-2.45719045451428,3.9966181823106948,66.27223154703776,67.63231239318847,12.380000114440918,13.319677044870435 51678,2015-05-18,AAPL,32.095001220703125,32.68000030517578,32.09000015258789,29.410465240478516,203531600.0,0.0,0.12127474626698032,29.782621893423418,27.902468743783615,55.950062146601596,105.20069804166393,5.088355790785341,28.704768244425455,28.604335435231526,12.729999542236328,15.209014690290477 51679,2015-05-18,AMGN,161.6999969482422,163.89999389648438,161.27000427246094,128.91270446777344,2153900.0,0.0,-0.03940341850299944,133.22762581061437,121.77324775505947,53.152457354591874,15.378793087968923,6.0762662009274,127.63039677937826,126.51121940612794,12.729999542236328,15.209014690290477 51680,2015-05-18,AXP,80.27999877929688,80.55000305175781,79.77999877929688,70.49623107910156,4579900.0,0.0,0.2643157797890865,70.97792102142466,67.10305813506949,50.45862592334202,107.45506274154776,15.012815624889313,69.17517420450847,69.9316510518392,12.729999542236328,15.209014690290477 51681,2015-05-18,BA,146.8800048828125,147.24000549316406,146.3000030517578,129.93692016601562,2153200.0,0.0,-0.6980577356947322,134.2830744104553,123.92210594843142,50.22200633485539,-29.92134510306916,8.454007000391083,130.8502970377604,132.48111012776693,12.729999542236328,15.209014690290477 51682,2015-05-18,CAT,88.38999938964844,88.5,87.6500015258789,69.83966064453125,3074400.0,0.0,1.1964138528920927,71.06369119192252,66.36279272531382,58.12655634431883,84.95780827884413,32.03545896566325,67.4844404856364,65.56249910990397,12.729999542236328,15.209014690290477 51683,2015-05-18,CRM,72.55000305175781,73.19999694824219,71.66999816894531,72.80000305175781,2856700.0,0.0,1.33214497557897,76.3483849500644,66.13661413440826,58.11139099995089,68.89483306443306,31.00855285681474,69.94866638183593,68.08633308410644,12.729999542236328,15.209014690290477 51684,2015-05-18,CSCO,29.420000076293945,29.899999618530273,29.420000076293945,22.795753479003906,23953000.0,0.0,0.24838076138529175,22.718773244748174,21.80417788135046,59.00021938266391,129.48289956260197,23.71721413795062,21.981251907348632,21.822080993652342,12.729999542236328,15.209014690290477 51685,2015-05-18,CVX,107.5,107.51000213623047,106.58000183105469,74.81258392333984,6390600.0,0.0,0.014158935035453624,77.52182719346939,73.89838002088607,49.524837579946634,-94.89540954162437,1.0067707000598531,75.57860972086588,74.32355499267578,12.729999542236328,15.209014690290477 51686,2015-05-18,DIS,110.47000122070312,110.73999786376953,110.01000213623047,102.82904815673828,4868900.0,0.0,0.6889182785982229,103.80738081812719,100.47131943822048,58.84152944670639,79.24492747391136,9.847332587235957,101.29339396158854,99.92861557006836,12.729999542236328,15.209014690290477 51687,2015-05-18,GS,202.64999389648438,205.17999267578125,202.63999938964844,174.00440979003906,2164600.0,0.0,1.8927906377496697,173.53144743980985,165.1632959073581,60.46964616849624,194.46916816396111,22.683963487751065,168.60244700113932,165.02706069946288,12.729999542236328,15.209014690290477 51688,2015-05-18,HD,113.87000274658203,114.5999984741211,113.16000366210938,93.84481811523438,6878200.0,0.0,-0.01820087421435801,94.85189272692601,87.79787305066189,54.37500191322316,66.8584500913951,7.348793311310936,92.07374801635743,93.12328872680663,12.729999542236328,15.209014690290477 51689,2015-05-18,HON,101.6768569946289,102.10587310791016,101.61965942382812,85.47115325927734,3187117.0,0.0,0.5839551985904734,85.295221659149,79.40303578714007,58.208977778323636,209.87893393841404,22.847331720324974,82.532980855306,82.59131139119467,12.729999542236328,15.209014690290477 51690,2015-05-18,IBM,165.8126220703125,165.8604278564453,164.72274780273438,114.2880630493164,2061248.0,0.0,1.7153684900377613,116.57931758114309,108.92032383731394,58.85536491105141,70.29917686263977,8.618828764323629,110.73244247436523,107.91914749145508,12.729999542236328,15.209014690290477 51691,2015-05-18,INTC,32.97999954223633,33.40999984741211,32.849998474121094,26.438587188720703,23689500.0,0.0,0.22443436405555417,26.450089761831567,25.134816244027807,54.186693284960214,127.78984006285566,4.146784374998518,25.57163772583008,25.361690966288247,12.729999542236328,15.209014690290477 51692,2015-05-18,JNJ,102.37000274658203,104.33999633789062,102.31999969482422,82.18063354492188,10479600.0,0.0,0.33551931844988303,81.61550821749925,78.34826894314527,55.988972560784184,293.2551080288192,23.282613696066623,79.93871536254883,80.06042722066243,12.729999542236328,15.209014690290477 51693,2015-05-18,JPM,65.80000305175781,66.54000091552734,65.80000305175781,52.2664909362793,10510900.0,0.0,0.8731298320103704,52.645849337033525,48.38774860913347,63.50951148759995,148.0777237295485,24.094091915326555,50.05291608174642,48.857537841796876,12.729999542236328,15.209014690290477 51694,2015-05-18,KO,41.4900016784668,41.4900016784668,41.25,31.48955535888672,11511700.0,0.0,0.09970506897827391,31.632305868795207,30.749337617227745,52.20183188842,138.74603899339553,11.53113697172798,31.132903226216634,31.191232522328693,12.729999542236328,15.209014690290477 51695,2015-05-18,MCD,97.97000122070312,98.25,97.62000274658203,78.99906921386719,4100800.0,0.0,0.2499202202729407,79.80231230605474,76.82006852280267,53.25154532882946,93.3890615522615,30.564314364420238,78.15094350179037,78.2910380045573,12.729999542236328,15.209014690290477 51696,2015-05-18,MMM,163.0,163.58999633789062,162.30999755859375,122.94963836669922,1747800.0,0.0,-0.19621455776947982,124.49912856102776,116.99531571387459,50.9041747284714,23.262357024151964,2.7219597740774257,122.18642603556314,123.65645942687988,12.729999542236328,15.209014690290477 51697,2015-05-18,MRK,57.41412353515625,57.681297302246094,57.261451721191406,44.029998779296875,7535539.0,0.0,0.3990999064407177,45.301132377374785,41.84245282770334,54.75763396742185,76.54713112807842,11.107980241316794,43.099158986409506,42.637193298339845,12.729999542236328,15.209014690290477 51698,2015-05-18,MSFT,47.97999954223633,48.220001220703125,47.61000061035156,41.91461181640625,24136500.0,0.0,1.0683321990123673,44.64738908454695,37.79720014885148,59.84450944391167,59.08771847290187,17.81954574358289,39.66071751912435,38.30386950174967,12.729999542236328,15.209014690290477 51699,2015-05-18,NKE,52.55500030517578,52.75,52.209999084472656,47.78458023071289,5045200.0,0.0,0.5435303110874443,47.75020723341306,44.80545759202639,61.918208439089646,239.91038192300704,29.685556257053193,46.03058331807454,45.39481824239095,12.729999542236328,15.209014690290477 51700,2015-05-18,PG,80.97000122070312,81.12999725341797,80.5,63.42076873779297,5590800.0,0.0,-0.3155523386170316,64.49719945047843,62.102722348227616,45.172848744054,-36.33480586110064,24.805001999146818,63.78038113911946,64.43301130930583,12.729999542236328,15.209014690290477 51701,2015-05-18,TRV,102.69999694824219,103.41000366210938,102.69999694824219,84.700927734375,1382600.0,0.0,-0.7174573093609524,85.49570862056324,82.90293411014964,46.717599656227144,-34.499756887186564,15.21116028168065,85.51262130737305,86.90226364135742,12.729999542236328,15.209014690290477 51702,2015-05-18,UNH,119.22000122070312,119.9800033569336,118.83999633789062,105.21582794189453,2824700.0,0.0,0.23155917388160674,106.25457805877961,97.57870898956024,56.49105140720786,78.68650227365134,11.36240367434544,102.74089380900065,102.35803311665853,12.729999542236328,15.209014690290477 51703,2015-05-18,V,69.73999786376953,70.23999786376953,69.12999725341797,66.14276885986328,5553800.0,0.0,0.8671925209799269,66.74904103305197,60.70869135830546,59.60738922343366,146.20483040460707,35.280584889278046,63.13639920552571,63.165097618103026,12.729999542236328,15.209014690290477 51704,2015-05-18,VZ,49.779998779296875,49.79999923706055,49.54999923706055,32.74258041381836,15040800.0,0.0,0.0972168820420336,33.485782683930914,32.48787950173803,52.82402827365735,-5.924805212759689,17.119111868989236,32.80067494710286,32.387065188090006,12.729999542236328,15.209014690290477 51705,2015-05-18,WBA,86.0999984741211,86.66999816894531,85.66000366210938,65.46221160888672,2455700.0,0.0,-0.2005188914071283,66.53234544376836,62.348487991290234,54.618494141419376,-13.861882415380231,1.4712966209499678,65.66107533772787,64.81955350240072,12.729999542236328,15.209014690290477 51706,2015-05-18,WMT,79.37000274658203,79.94000244140625,79.16000366210938,67.28007507324219,8300300.0,0.0,-0.16302393387410063,67.14117258733708,64.83199406915705,49.59588949878421,54.02820025384934,12.496754073868884,66.2564598083496,67.58529370625814,12.729999542236328,15.209014690290477 51707,2015-05-19,AAPL,32.67250061035156,32.720001220703125,32.40999984741211,29.383359909057617,178532800.0,1.0,0.15581049976957573,29.843380672816824,27.925021236057685,55.78890232979638,113.30657024257447,5.991913335739733,28.73928763071696,28.59538672765096,12.850000381469727,87.07377421931511 51708,2015-05-19,AMGN,163.86000061035156,164.1199951171875,162.4600067138672,129.00738525390625,1746600.0,1.0,0.12611895913126148,132.67642927312073,122.0031338677484,53.25822766392538,25.29635649852728,5.202403364907556,127.81579106648763,126.58900426228841,12.850000381469727,87.07377421931511 51709,2015-05-19,AXP,80.37000274658203,81.5999984741211,80.37000274658203,71.54261779785156,6063500.0,1.0,0.3853357100459931,71.38507544395884,67.05466988685171,53.34860653528934,155.02036696907462,26.53483548732728,69.26398620605468,69.95110562642415,12.850000381469727,87.07377421931511 51710,2015-05-19,BA,147.17999267578125,147.77000427246094,146.72999572753906,130.238037109375,2366400.0,1.0,-0.5619268789527894,133.30780238800742,124.4276483566215,50.674951720469565,-18.579026262012267,5.017116547623452,130.72334798177084,132.38214085896809,12.850000381469727,87.07377421931511 51711,2015-05-19,CAT,87.88999938964844,87.91000366210938,86.51000213623047,69.00908660888672,5676800.0,1.0,1.0815485004810625,70.9247328881317,66.76437233647766,55.38775709576693,52.987629284678825,18.91629364882407,67.67855873107911,65.62098617553711,12.850000381469727,87.07377421931511 51712,2015-05-19,CRM,72.98999786376953,73.0999984741211,70.83999633789062,71.4800033569336,5104100.0,1.0,1.186711470119178,76.21868074875401,66.6763189460702,55.57210319236782,46.06691462698869,23.658117051039145,70.05799992879231,68.23466644287109,12.850000381469727,87.07377421931511 51713,2015-05-19,CSCO,29.8700008392334,29.899999618530273,29.6299991607666,22.78043556213379,18926300.0,1.0,0.2617017037292655,22.793494085043896,21.809885927468308,58.83833143684544,136.09320950707294,23.717214137950617,22.04125429789225,21.826358350118003,12.850000381469727,87.07377421931511 51714,2015-05-19,CVX,106.05000305175781,106.30999755859375,105.0,73.66915893554688,7927600.0,1.0,-0.11395757268481077,77.59228892734552,73.57346500942205,46.71122019980242,-166.32886077621905,13.092518912564744,75.52134272257487,74.30279324849447,12.850000381469727,87.07377421931511 51715,2015-05-19,DIS,110.69000244140625,110.98999786376953,110.47000122070312,103.04340362548828,4549600.0,1.0,0.7018453149006376,103.76064176367544,100.78647813988903,59.282510963156554,91.17350042895956,12.021698299952872,101.45276819864908,100.01513748168945,12.850000381469727,87.07377421931511 51716,2015-05-19,GS,204.99000549316406,206.1999969482422,204.5500030517578,174.6334991455078,2370100.0,1.0,2.058876678052343,174.40131671231987,165.02120526033636,61.09089333030795,209.40670292569513,26.61748665743606,168.97115376790364,165.24932708740235,12.850000381469727,87.07377421931511 51717,2015-05-19,HD,116.12000274658203,116.4800033569336,112.33999633789062,92.21137237548828,11133200.0,1.0,0.009265036293427897,94.76686812453036,87.81477097459074,51.22023466344158,61.317664802157324,18.574860779658632,92.02012074788412,93.13197263081868,12.850000381469727,87.07377421931511 51718,2015-05-19,HON,101.44805145263672,101.65779113769531,100.70442199707031,85.1155776977539,2624481.0,1.0,0.6805224639548442,85.67996370704633,79.41821668235796,57.174382941795656,160.36224053770755,13.590244511309416,82.59157358805338,82.62418365478516,12.850000381469727,87.07377421931511 51719,2015-05-19,IBM,165.36329650878906,166.10899353027344,164.3690185546875,114.56543731689453,2639058.0,1.0,1.6801532724356179,116.16213397944236,110.02786922490336,59.244452756193496,68.0348789537432,6.6860245088938886,111.01040954589844,108.04895502726237,12.850000381469727,87.07377421931511 51720,2015-05-19,INTC,33.36000061035156,33.380001068115234,32.9900016784668,26.23284339904785,21867100.0,1.0,0.2325020417475514,26.49845376990688,25.161852969900245,52.929673192845975,118.86027459909798,4.146784374998509,25.62741184234619,25.35684232711792,12.850000381469727,87.07377421931511 51721,2015-05-19,JNJ,103.66000366210938,104.12000274658203,103.26000213623047,82.60972595214844,7724100.0,1.0,0.482141089580324,82.13152815307153,78.12308381592261,57.090942979403316,280.47501667080047,23.28261369606662,80.04095738728842,80.11048863728841,12.850000381469727,87.07377421931511 51722,2015-05-19,JPM,66.7699966430664,67.19000244140625,66.56999969482422,52.730770111083984,14282700.0,1.0,0.9249962132168861,52.92812230347733,48.475322368153535,64.91350873667835,169.18921080000618,31.18692300547804,50.214494959513345,48.963139343261716,12.850000381469727,87.07377421931511 51723,2015-05-19,KO,41.22999954223633,41.38999938964844,41.130001068115234,31.481935501098633,9072000.0,1.0,0.10694203363742716,31.667475317393986,30.754558755481987,52.126269675215575,110.9222454389089,7.329367011928962,31.140524101257324,31.188748041788738,12.850000381469727,87.07377421931511 51724,2015-05-19,MCD,98.08999633789062,101.08000183105469,97.6500015258789,81.14289855957031,10809200.0,1.0,0.436858738855733,80.26565639334513,76.82498157662559,58.03683104467141,235.13062438898467,47.6198754551673,78.26726862589518,78.38751729329427,12.850000381469727,87.07377421931511 51725,2015-05-19,MMM,163.07000732421875,163.58999633789062,162.5500030517578,123.13834381103516,2075100.0,1.0,-0.060198082675739784,124.36235188841857,117.06566095948182,51.254143601632165,30.020986795883097,2.721959774077437,122.10867106119791,123.58487052917481,12.850000381469727,87.07377421931511 51726,2015-05-19,MRK,57.213741302490234,58.1297721862793,57.19465637207031,44.40418243408203,8518878.0,1.0,0.41374449464579754,45.33584018224746,42.01758541589707,56.38307493037941,86.07254157968099,17.63309208038837,43.17473131815593,42.6700631459554,12.850000381469727,87.07377421931511 51727,2015-05-19,MSFT,47.560001373291016,47.810001373291016,47.18000030517578,41.80916976928711,28574800.0,1.0,1.0112244130992565,44.318695300547176,38.584171444447946,59.377727397449924,48.3934591087981,11.570287395211883,39.84577941894531,38.35827757517497,12.850000381469727,87.07377421931511 51728,2015-05-19,NKE,52.310001373291016,52.59000015258789,52.17499923706055,47.73440170288086,5971200.0,1.0,0.5773062799352928,47.96275040506757,44.79135077596271,61.60602065572982,195.51915812992505,28.773836279335463,46.10706926981608,45.47012367248535,12.850000381469727,87.07377421931511 51729,2015-05-19,PG,80.75,80.94999694824219,80.33000183105469,63.49146270751953,5729500.0,1.0,-0.27386296184899805,64.23226795803049,62.24298800815603,45.521371982276854,-39.39434810082662,26.80457569240986,63.756748580932616,64.38223374684652,12.850000381469727,87.07377421931511 51730,2015-05-19,TRV,103.5999984741211,103.91000366210938,103.30999755859375,85.10321807861328,1667400.0,1.0,-0.6029370940388787,85.6008190782505,82.94395707531395,47.826276590858306,-14.752420306274395,9.667763780353509,85.41191431681315,86.86295636494954,12.850000381469727,87.07377421931511 51731,2015-05-19,UNH,119.81999969482422,121.12999725341797,119.69000244140625,105.8745346069336,3554900.0,1.0,0.4780678610106577,106.48921068202065,97.45561658848715,57.35862406427196,102.5102758978589,17.601699249761097,102.83457514444987,102.42446111043294,12.850000381469727,87.07377421931511 51732,2015-05-19,V,70.13999938964844,70.55999755859375,70.0,66.29395294189453,4351000.0,1.0,0.9366242536845419,67.02110915451834,60.901904914085186,59.97390987966117,151.18417247970993,37.457113266720846,63.27734451293945,63.19701493581136,12.850000381469727,87.07377421931511 51733,2015-05-19,VZ,49.529998779296875,49.58000183105469,49.31999969482422,32.70957946777344,15675100.0,1.0,0.07510996772909806,33.452979552215695,32.545768082672,52.49185006767809,-34.625607795047436,22.02594832776374,32.818938700358075,32.40163682301839,12.850000381469727,87.07377421931511 51734,2015-05-19,WBA,86.06999969482422,86.37999725341797,85.52999877929688,65.32373809814453,2297400.0,1.0,-0.12458052201188252,66.40908385110036,62.402565471409396,54.19892326004517,-18.524530793384518,0.13747957995658092,65.63321355183919,64.91540832519532,12.850000381469727,87.07377421931511 51735,2015-05-19,WMT,78.18000030517578,78.36000061035156,76.2300033569336,64.342041015625,22458600.0,1.0,-0.30503008309611346,67.27671483776463,64.60295511462796,41.27082825697037,-155.068533753204,19.754190222997774,66.15641759236654,67.4851495107015,12.850000381469727,87.07377421931511 51736,2015-05-20,AAPL,32.5,32.744998931884766,32.334999084472656,29.38109588623047,145819600.0,2.0,0.18091220226238747,29.891073992907366,27.921943852246443,55.77502054629061,101.17083420587183,4.007373169014585,28.776806004842122,28.589512252807616,12.880000114440918,7.505956332489087 51737,2015-05-20,AMGN,163.97000122070312,165.58999633789062,162.39999389648438,129.33865356445312,2027300.0,2.0,0.2807904426304333,131.97681914465036,122.36432846887503,53.637096496531086,39.04601032291794,0.6438305196405534,127.9324323018392,126.6860460917155,12.880000114440918,7.505956332489087 51738,2015-05-20,AXP,81.41000366210938,81.44999694824219,80.77999877929688,71.19091033935547,3986700.0,2.0,0.4477041691416588,71.66341069585845,66.99792887323336,52.288030567389335,137.56850343859614,26.53483548732728,69.33052190144856,69.95651880900066,12.880000114440918,7.505956332489087 51739,2015-05-20,BA,147.13999938964844,147.33999633789062,146.10000610351562,129.6800994873047,2104000.0,2.0,-0.49337576869100985,132.70505995745017,124.69319443708108,49.80625919128617,-27.219655659559013,8.693688823948756,130.54729410807292,132.27915318806967,12.880000114440918,7.505956332489087 51740,2015-05-20,CAT,87.62999725341797,88.12999725341797,87.12999725341797,69.55490112304688,3841500.0,2.0,1.0227696984341321,70.90360955851654,67.02755117756746,56.77239669983287,64.87239608943504,20.54486467323839,67.8934861501058,65.675363667806,12.880000114440918,7.505956332489087 51741,2015-05-20,CRM,71.2300033569336,71.2300033569336,69.29000091552734,70.16000366210938,9728300.0,2.0,0.9539449420935426,76.05432135970354,67.08567879288437,53.16868241576634,3.275685166905777,11.20307244293937,70.12300008138021,68.37183316548665,12.880000114440918,7.505956332489087 51742,2015-05-20,CSCO,29.799999237060547,29.850000381469727,29.530000686645508,22.688508987426758,19410900.0,2.0,0.26182280982008876,22.826743957421417,21.853233841040495,57.8528459328731,121.89439145136012,19.406431980959166,22.09410711924235,21.829103597005208,12.880000114440918,7.505956332489087 51743,2015-05-20,CVX,105.41999816894531,105.9000015258789,104.76000213623047,73.83049011230469,6521200.0,2.0,-0.20016536864811485,77.61307743428587,73.33033153177858,47.149473480641724,-165.3262107385808,15.018641378199222,75.51297912597656,74.28356297810872,12.880000114440918,7.505956332489087 51744,2015-05-20,DIS,110.77999877929688,110.80999755859375,110.0199966430664,102.7078857421875,4393500.0,2.0,0.6772101382372142,103.65003861132149,101.10771819409842,58.27157813265017,70.47711069783021,7.053537413216422,101.57206598917644,100.10103810628256,12.880000114440918,7.505956332489087 51745,2015-05-20,GS,205.1699981689453,205.9600067138672,204.14999389648438,174.36148071289062,1831200.0,2.0,2.1438386104106257,175.09255036938015,164.90471067798313,60.664434488225226,180.0750275846404,23.973420303452063,169.3259750366211,165.44007924397786,12.880000114440918,7.505956332489087 51746,2015-05-20,HD,112.19000244140625,112.88999938964844,111.22000122070312,92.01436614990234,7004500.0,2.0,0.014962731245176997,94.68100970005584,87.82757642054962,50.852126329082,-1.3911524094664405,10.080915681706184,91.924631245931,93.07653503417968,12.880000114440918,7.505956332489087 51747,2015-05-20,HON,100.98090362548828,101.61012268066406,100.67581939697266,85.45345306396484,3542068.0,2.0,0.7753783567562351,86.09626165816512,79.36678613236224,57.90975923594699,150.18697281484296,13.305015824997643,82.66890131632486,82.6568436940511,12.880000114440918,7.505956332489087 51748,2015-05-20,IBM,165.70745849609375,166.76864624023438,164.87571716308594,114.75035858154297,2406114.0,2.0,1.6481675102698716,115.6230712300486,111.20368505657251,59.50853661960175,72.98598581046824,9.882703224936389,111.29934717814128,108.1608704884847,12.880000114440918,7.505956332489087 51749,2015-05-20,INTC,33.060001373291016,33.5,33.0099983215332,26.406932830810547,21359800.0,2.0,0.2500607519688245,26.57812285593135,25.15378060171025,53.866448403839165,133.98608982364496,6.993740919577404,25.687679354349772,25.346383889516193,12.880000114440918,7.505956332489087 51750,2015-05-20,JNJ,104.41999816894531,104.4800033569336,103.30999755859375,82.32366180419922,7146500.0,2.0,0.5687012792098756,82.47671527906076,78.0297941203533,56.12182626743111,238.89272985078284,26.327359569224175,80.13207448323568,80.14889589945476,12.880000114440918,7.505956332489087 51751,2015-05-20,JPM,66.94999694824219,67.02999877929688,66.4000015258789,52.313697814941406,12446000.0,2.0,0.9218202750030144,53.10644436772997,48.575565519965345,62.672622330746826,143.20018775901642,27.847062302052123,50.35692507425944,49.04263763427734,12.880000114440918,7.505956332489087 51752,2015-05-20,KO,41.369998931884766,41.59000015258789,41.310001373291016,31.51243019104004,10965200.0,2.0,0.11382593239832772,31.672996660358333,30.752086881511783,52.411451600437175,138.2656808464304,13.158216539712178,31.15220979054769,31.183244609832762,12.880000114440918,7.505956332489087 51753,2015-05-20,MCD,100.87999725341797,100.9800033569336,99.41999816894531,80.68348693847656,6185100.0,2.0,0.5416938735116332,80.60319891594057,76.67038964607116,56.74907260488849,237.50027223925784,47.6198754551673,78.35484822591145,78.46741752624511,12.880000114440918,7.505956332489087 51754,2015-05-20,MMM,162.4199981689453,163.07000732421875,161.83999633789062,122.99020385742188,1978100.0,2.0,0.03523611755308309,124.06320081696549,117.23299135222396,50.95914630956598,22.493934785703107,7.559957503515212,122.02446975708008,123.50691248575846,12.880000114440918,7.505956332489087 51755,2015-05-20,MRK,57.89122009277344,58.0629768371582,57.671756744384766,44.360164642333984,6324575.0,2.0,0.4169917470927089,45.33540835215907,42.22125516102452,56.13763416709964,88.0862215534812,17.63309208038836,43.25568389892578,42.7014715830485,12.880000114440918,7.505956332489087 51756,2015-05-20,MSFT,47.38999938964844,47.93000030517578,47.27000045776367,41.80916976928711,25047900.0,2.0,0.9549579208528058,43.86106030410318,39.469527845921235,59.377727397449924,47.25660588328097,12.947698890805912,40.03404223124186,38.41355870564779,12.880000114440918,7.505956332489087 51757,2015-05-20,NKE,52.459999084472656,52.57500076293945,52.10499954223633,47.72072219848633,5399200.0,2.0,0.596098702130071,48.13723420862694,44.820323851065446,61.5185465939096,165.03203528235935,26.867005113971004,46.16439603169759,45.5420929590861,12.880000114440918,7.505956332489087 51758,2015-05-20,PG,80.93000030517578,81.0,80.44999694824219,63.216556549072266,5487000.0,2.0,-0.2600092352903616,63.858203291654945,62.46411955380404,44.386333241273256,-39.081367909721514,25.753138684794795,63.71408259073893,64.32544555664063,12.880000114440918,7.505956332489087 51759,2015-05-20,TRV,103.91999816894531,104.12000274658203,103.5199966430664,85.13606262207031,1824100.0,2.0,-0.5037221230801094,85.69994534393109,82.98275729278765,47.917805310084226,-5.98373824266176,7.348822398941338,85.31230214436849,86.81779874165854,12.880000114440918,7.505956332489087 51760,2015-05-20,UNH,120.7300033569336,121.8499984741211,120.02999877929688,106.48052978515625,3379200.0,2.0,0.7140948766991784,107.03358749037893,97.21248337143747,58.15275929290991,113.34092385695367,21.308887730240976,102.9238650004069,102.51513989766438,12.880000114440918,7.505956332489087 51761,2015-05-20,V,70.25,70.31999969482422,69.4800033569336,65.93486785888672,4870100.0,2.0,0.951703590307929,67.23507451163655,60.86641169441813,58.66594184075122,120.87388406234801,29.870384660297628,63.384311040242515,63.225069999694824,12.880000114440918,7.505956332489087 51762,2015-05-20,VZ,49.56999969482422,49.959999084472656,49.560001373291016,32.802001953125,13583600.0,2.0,0.06430651554353517,33.44806745254778,32.55860254562116,53.34189373484982,2.970545507305249,10.47474142531959,32.831261189778644,32.41285298665365,12.880000114440918,7.505956332489087 51763,2015-05-20,WBA,85.94999694824219,85.94999694824219,84.66000366210938,64.60079193115234,2131400.0,2.0,-0.12133584680974252,66.20625957697467,62.46921802312298,52.039865330234996,-38.46456850269254,8.469300030480884,65.57114613850912,64.97647380828857,12.880000114440918,7.505956332489087 51764,2015-05-20,WMT,76.4800033569336,76.5,75.83000183105469,63.8958625793457,10541900.0,2.0,-0.4484049176245719,67.47056280886727,64.23753159726067,40.210462177891,-219.48934398356892,22.9766145343649,66.02672309875489,67.37798480987549,12.880000114440918,7.505956332489087 51765,2015-05-21,AAPL,32.51750183105469,32.907501220703125,32.45750045776367,29.68155288696289,158921600.0,3.0,0.22248518060136746,29.970461952836384,27.893595778792037,57.23585833041676,122.35883023394025,7.9971265367599385,28.817140960693358,28.601318486531575,12.109999656677246,17.21278400713227 51766,2015-05-21,AMGN,163.52000427246094,164.72999572753906,162.82000732421875,129.22825622558594,2156600.0,3.0,0.38996528793946084,131.14518677655389,122.84101546343635,53.4876316566111,30.722492773659653,0.6438305196405408,128.0150454203288,126.77195943196615,12.109999656677246,17.21278400713227 51767,2015-05-21,AXP,80.54000091552734,81.16999816894531,80.41000366210938,71.01505279541016,4249700.0,3.0,0.477437782658086,71.87544668143646,67.01540185982331,51.75582353693598,110.1059208400101,19.984889580740273,69.37742029825846,69.93986612955729,12.109999656677246,17.21278400713227 51768,2015-05-21,BA,146.55999755859375,147.7100067138672,146.10000610351562,130.50375366210938,2676400.0,3.0,-0.36834051145089575,132.4467055195417,124.81288310350516,51.08676526074523,-15.056314068503026,6.114885215448751,130.39693603515624,132.2099868774414,12.109999656677246,17.21278400713227 51769,2015-05-21,CAT,88.2300033569336,89.62000274658203,87.94000244140625,70.6623306274414,8155500.0,3.0,1.0534043900763095,71.00811914844539,67.28216786937688,59.41620300887233,102.89187296898747,30.632121126635788,68.13905131022135,65.73969917297363,12.109999656677246,17.21278400713227 51770,2015-05-21,CRM,73.51000213623047,74.68000030517578,72.30999755859375,72.91000366210938,12316000.0,3.0,0.9800800561236827,76.06476186273225,67.51923853399627,57.16158312079001,80.05100852359455,28.369267457565435,70.29533360799154,68.53916657765707,12.109999656677246,17.21278400713227 51771,2015-05-21,CSCO,29.610000610351562,29.770000457763672,29.43000030517578,22.542980194091797,20806900.0,3.0,0.24732482327398486,22.830314747115995,21.90711239216623,56.308325660737985,102.30657845458136,15.118546084149154,22.140066401163736,21.831197039286295,12.109999656677246,17.21278400713227 51772,2015-05-21,CVX,105.97000122070312,106.2699966430664,105.30000305175781,73.99884796142578,6549300.0,3.0,-0.2519957465396345,77.54548749666668,73.159766867347,47.614564849345435,-139.94679125301414,10.965722672668013,75.50351359049479,74.2599614461263,12.109999656677246,17.21278400713227 51773,2015-05-21,DIS,110.04000091552734,110.63999938964844,109.9000015258789,102.88497161865234,4880600.0,3.0,0.6643180881107753,103.67690426488346,101.21040423731381,58.65651920975999,64.80544560148799,5.717098621843142,101.68452936808268,100.175910059611,12.109999656677246,17.21278400713227 51774,2015-05-21,GS,204.60000610351562,205.2100067138672,204.17999267578125,174.2509307861328,2225000.0,3.0,2.177154220119064,175.66523758659687,164.81154006232893,60.48691523339267,154.4635444506798,23.973420303452066,169.61107788085937,165.63605219523112,12.109999656677246,17.21278400713227 51775,2015-05-21,HD,111.9800033569336,112.33000183105469,111.62000274658203,91.94049835205078,4238600.0,3.0,0.013363633942915953,94.44742312044214,87.90110059171606,50.710764322463376,-0.704683327715583,10.08091568170619,91.85458755493164,93.02585525512696,12.109999656677246,17.21278400713227 51776,2015-05-21,HON,101.32411193847656,101.81986236572266,101.13343811035156,85.55802917480469,2789789.0,3.0,0.8492016849524475,86.47621864761258,79.29651160751438,58.13990628281529,148.97310023417538,14.978492871107898,82.73530553181966,82.6900458017985,12.109999656677246,17.21278400713227 51777,2015-05-21,IBM,165.69789123535156,166.48184204101562,165.43020629882812,114.47296905517578,2401198.0,3.0,1.5821969650421153,115.63749754049405,111.47842348001376,58.91613552895996,70.44321530456595,9.88270322493639,111.56833292643229,108.29022928873698,12.109999656677246,17.21278400713227 51778,2015-05-21,INTC,33.209999084472656,33.560001373291016,33.06999969482422,26.549379348754883,21269800.0,3.0,0.2723311360298375,26.663817968722807,25.18142453158237,54.63072870617728,147.0715953450324,8.447168633923667,25.754528427124022,25.344322872161865,12.109999656677246,17.21278400713227 51779,2015-05-21,JNJ,102.91000366210938,103.30000305175781,102.33999633789062,81.97947692871094,6875600.0,3.0,0.6025818219950878,82.70268907077188,78.01891813748007,54.960612862268604,148.32308331608718,13.368082026290551,80.18072865804037,80.17481244405111,12.109999656677246,17.21278400713227 51780,2015-05-21,JPM,66.13999938964844,66.68000030517578,66.01000213623047,52.447479248046875,12934500.0,3.0,0.9194989531173405,53.26240660536873,48.722562724465256,63.095362444344524,121.89982033999179,20.334121292697187,50.4927978515625,49.12019672393799,12.109999656677246,17.21278400713227 51781,2015-05-21,KO,41.2599983215332,41.31999969482422,41.06999969482422,31.420976638793945,9270900.0,3.0,0.11062669868540809,31.692977855548694,30.75344491209047,51.4604141515184,74.86954685377603,4.709817116181584,31.156782404581705,31.177224731445314,12.109999656677246,17.21278400713227 51782,2015-05-21,MCD,99.88999938964844,99.95999908447266,99.05999755859375,80.01456451416016,4729500.0,3.0,0.564295180222345,80.77472448318699,76.68261728317043,54.913764567223915,161.36703993013214,42.530833624167485,78.42818908691406,78.48716290791829,12.109999656677246,17.21278400713227 51783,2015-05-21,MMM,161.89999389648438,162.35000610351562,161.8000030517578,123.11177062988281,2400800.0,3.0,0.11930258542092531,124.364465080206,117.19026285558502,51.19759569399276,21.148500674469883,7.8359521886547805,121.93123474121094,123.43387374877929,12.109999656677246,17.21278400713227 51784,2015-05-21,MRK,57.77671813964844,58.0057258605957,57.33778762817383,44.09603500366211,8424872.0,3.0,0.3937136774394858,45.24463370829303,42.502061619465756,54.66062009607417,70.89480512541776,10.717385176731547,43.3209846496582,42.72690099080403,12.109999656677246,17.21278400713227 51785,2015-05-21,MSFT,47.279998779296875,47.599998474121094,47.0099983215332,41.66856384277344,22410700.0,3.0,0.8887753482215572,43.11474051980858,40.598951954556654,58.72408174334295,38.15580421517777,9.014787743096907,40.215872065226236,38.46795145670573,12.109999656677246,17.21278400713227 51786,2015-05-21,NKE,52.435001373291016,52.599998474121094,52.119998931884766,47.62492370605469,5455200.0,3.0,0.5963869172496103,48.279171517845704,44.82846893930762,60.89217908705847,142.80276336397924,27.27807698285403,46.22035369873047,45.60185216267904,12.109999656677246,17.21278400713227 51787,2015-05-21,PG,80.16999816894531,80.58000183105469,79.83999633789062,63.16156768798828,6054700.0,3.0,-0.25057868362529945,63.80780652482552,62.47210146467643,44.1584968274541,-58.88019285141686,32.9980523670087,63.66646677652995,64.2682607014974,12.109999656677246,17.21278400713227 51788,2015-05-21,TRV,103.62000274658203,103.80000305175781,103.04000091552734,84.63526153564453,1777100.0,3.0,-0.4601991171369235,85.66081582788738,82.98986776586261,46.62755640400826,-19.374406245707736,11.900464119022217,85.19709065755208,86.77300669352213,12.109999656677246,17.21278400713227 51789,2015-05-21,UNH,120.76000213623047,120.83999633789062,120.05000305175781,105.79550170898438,2983500.0,3.0,0.8362323800460274,107.34565625395976,97.09363283905782,56.91327985530986,91.62484806714204,21.308887730240965,102.97978159586589,102.61453463236491,12.109999656677246,17.21278400713227 51790,2015-05-21,V,69.55000305175781,69.87000274658203,69.27999877929688,65.54750061035156,6483800.0,3.0,0.921771169371226,67.38633699002408,60.882234482143886,57.27205873181126,96.99017845780428,26.988641321428545,63.480252202351885,63.24454644521077,12.109999656677246,17.21278400713227 51791,2015-05-21,VZ,49.68000030517578,50.099998474121094,49.66999816894531,32.94062423706055,15667600.0,3.0,0.06616762248653885,33.44361903516552,32.55314915331105,54.602229629877044,22.727812994760907,6.504186292824259,32.85084533691406,32.42659702301025,12.109999656677246,17.21278400713227 51792,2015-05-21,WBA,84.75,87.18000030517578,84.51000213623047,66.3130111694336,3447400.0,3.0,0.01917631199285097,66.34544132457869,62.39010173572405,56.304546398164405,-2.484469725856458,4.0006698968678815,65.4413335164388,65.07087694803873,12.109999656677246,17.21278400713227 51793,2015-05-21,WMT,75.80000305175781,76.41999816894531,75.55999755859375,64.07267761230469,6756200.0,3.0,-0.5415206979720892,67.5347447510305,63.95671376032204,40.83365330543954,-208.51767584207192,25.145569604151724,65.908220799764,67.28762671152751,12.109999656677246,17.21278400713227 51794,2015-05-22,AAPL,32.900001525878906,33.24250030517578,32.849998474121094,29.941343307495117,182384000.0,4.0,0.27324518087406346,30.085629064480667,27.84172612961113,58.46310659738055,157.04878898599705,15.716768951938112,28.86208610534668,28.611342970530192,12.130000114440918,21.148622863040362 51795,2015-05-22,AMGN,163.5800018310547,164.57000732421875,163.02999877929688,129.0231475830078,1636000.0,4.0,0.45469514354071805,130.4859363222783,123.22369884007524,53.20268997402749,27.46869605871503,0.6438305196405426,128.0413724263509,126.8428118387858,12.130000114440918,21.148622863040362 51796,2015-05-22,AXP,80.83999633789062,81.58000183105469,80.72000122070312,71.4459228515625,3395800.0,4.0,0.5296638628821739,72.13887339300061,67.03863820367908,52.96912834185159,124.47064419557637,24.607739683591962,69.42607828776042,69.91461957295736,12.130000114440918,21.148622863040362 51797,2015-05-22,BA,147.25999450683594,147.27000427246094,144.8000030517578,128.25416564941406,3878000.0,4.0,-0.4456351170595383,132.2175610067973,124.8077701089254,47.65201851042189,-43.42515135283919,13.796183007154955,130.1434295654297,132.12210133870443,12.130000114440918,21.148622863040362 51798,2015-05-22,CAT,89.18000030517578,89.5,88.62999725341797,70.10860443115234,3483800.0,4.0,1.0212294303760103,70.89118950202138,67.71788184807627,57.594198476320756,99.6756117040023,30.632121126635788,68.31594975789388,65.81245778401693,12.130000114440918,21.148622863040362 51799,2015-05-22,CRM,73.0,75.88999938964844,72.5,75.01000213623047,11304800.0,4.0,1.1569085273749238,76.22398756503897,68.07801286220713,59.864836253781796,104.2794671966073,33.21006740044343,70.54100036621094,68.61866664886475,12.130000114440918,21.148622863040362 51800,2015-05-22,CSCO,29.389999389648438,29.450000762939453,29.260000228881836,22.412757873535156,20079700.0,4.0,0.22275938005785534,22.82626522464623,21.944864955712656,54.95032827198414,62.821173188589924,8.0664603892033,22.171216901143392,21.825798988342285,12.130000114440918,21.148622863040362 51801,2015-05-22,CVX,105.08999633789062,105.55000305175781,104.86000061035156,73.57797241210938,4717200.0,4.0,-0.3233059639609195,77.49626693582658,72.93569183492536,46.55506837778997,-160.572867377349,14.78295774324622,75.4809445699056,74.24694048563639,12.130000114440918,21.148622863040362 51802,2015-05-22,DIS,110.30000305175781,110.9000015258789,110.12000274658203,102.76380920410156,4267700.0,4.0,0.6369815247357593,103.70661323457833,101.24873268216973,58.27601506249806,68.26672755753832,8.366687397683103,101.78736139933268,100.26445134480794,12.130000114440918,21.148622863040362 51803,2015-05-22,GS,204.66000366210938,208.25999450683594,204.6300048828125,176.674072265625,3040400.0,4.0,2.3717443546350694,176.71133096864918,164.59950429746408,62.9455565576226,189.68122393770727,35.676584988282286,169.95569610595703,165.85710703531902,12.130000114440918,21.148622863040362 51804,2015-05-22,HD,111.87000274658203,112.52999877929688,111.45999908447266,92.06364440917969,3694000.0,4.0,0.021782104899372712,94.25542713363461,87.9666935328693,50.94593717289408,6.2043120613577765,11.37630793715098,91.77031656901042,92.98988545735678,12.130000114440918,21.148622863040362 51805,2015-05-22,HON,101.3145751953125,101.53385162353516,100.90463256835938,85.2040786743164,1529313.0,4.0,0.869127595210216,86.75433966803342,79.33350441765992,57.04772278395637,125.3251109509431,12.447304529701555,82.7816380818685,82.72735481262207,12.130000114440918,21.148622863040362 51806,2015-05-22,IBM,165.43020629882812,165.7648162841797,164.61758422851562,113.73332977294922,2980786.0,4.0,1.4534773419647848,115.4624860730553,111.89878330560681,57.34157499210996,52.77930142925865,4.827615923036064,111.80130411783854,108.42845306396484,12.130000114440918,21.148622863040362 51807,2015-05-22,INTC,33.470001220703125,33.5099983215332,33.31999969482422,26.470245361328125,20845000.0,4.0,0.2803632711429671,26.683698046308308,25.288182675737588,54.11550955508572,145.18902552840356,8.447168633923665,25.800669542948405,25.34487133026123,12.130000114440918,21.148622863040362 51808,2015-05-22,JNJ,102.2699966430664,102.41000366210938,101.33000183105469,81.1230239868164,6216600.0,4.0,0.5539383450859958,82.76725136121271,78.03453925768378,52.18134445720387,74.10654684175582,1.750149374935407,80.18149820963542,80.16539649963379,12.130000114440918,21.148622863040362 51809,2015-05-22,JPM,66.62999725341797,66.83000183105469,66.31999969482422,52.30582809448242,9296900.0,4.0,0.8959018259639606,53.33256249447544,48.95694060305874,62.32226060684253,117.74429210157645,22.213519436153447,50.617916361490884,49.18966236114502,12.130000114440918,21.148622863040362 51810,2015-05-22,KO,41.119998931884766,41.2400016784668,41.040000915527344,31.405725479125977,11909500.0,4.0,0.1056428567010812,31.711088426651383,30.759720937667463,51.29982623265829,60.219987606913975,3.675585427297195,31.16516532897949,31.165785948435467,12.130000114440918,21.148622863040362 51811,2015-05-22,MCD,99.1500015258789,99.4800033569336,98.83999633789062,79.78082275390625,4559500.0,4.0,0.5569259760555383,80.80432425662673,76.67316521480882,54.279212088644144,124.04664476026024,39.39167280246178,78.4601572672526,78.48017730712891,12.130000114440918,21.148622863040362 51812,2015-05-22,MMM,161.99000549316406,162.3300018310547,160.66000366210938,122.29131317138672,1822700.0,4.0,0.1183574557459508,124.52063623545652,117.26116079213136,49.5166492742754,8.546918753611116,15.521389246852335,121.80360616048178,123.33810259501139,12.130000114440918,21.148622863040362 51813,2015-05-22,MRK,57.318702697753906,57.318702697753906,56.622135162353516,43.567752838134766,9421939.0,4.0,0.3288469409746426,45.09421905811283,42.7830762452319,51.83862614324724,27.71506459824659,2.423159801843453,43.37307840983073,42.73782437642415,12.130000114440918,21.148622863040362 51814,2015-05-22,MSFT,47.29999923706055,47.349998474121094,46.81999969482422,41.211639404296875,25720600.0,4.0,0.7903445985240509,43.11835669126255,40.53726121340054,56.62843822793,26.971124887730685,6.128070427010027,40.37548662821452,38.51371021270752,12.130000114440918,21.148622863040362 51815,2015-05-22,NKE,52.60499954223633,52.61000061035156,52.02000045776367,47.63859558105469,5654800.0,4.0,0.5909069286139186,48.406564201399306,44.859824882463,60.95087759917422,125.23645906662378,24.29063400041601,46.28817138671875,45.65841776529948,12.130000114440918,21.148622863040362 51816,2015-05-22,PG,80.23999786376953,80.4000015258789,79.91999816894531,62.80021667480469,6003600.0,4.0,-0.269160199086123,63.741862064399456,62.45556873699215,42.66958130726947,-66.48128596053307,32.998052367008704,63.59485753377279,64.20881932576498,12.130000114440918,21.148622863040362 51817,2015-05-22,TRV,103.05000305175781,103.37000274658203,102.70999908447266,84.3396987915039,1565200.0,4.0,-0.44443311637628824,85.52252679547325,83.02799581805215,45.873427723585465,-31.118066154249675,14.970404304512286,85.06244888305665,86.71090100606283,12.130000114440918,21.148622863040362 51818,2015-05-22,UNH,120.30000305175781,120.77999877929688,119.13999938964844,105.03140258789062,2945900.0,4.0,0.8614406663980816,107.46240282336821,97.05592908581148,55.54713961052777,72.04356056493323,13.90745399381009,102.99705429077149,102.70688400268554,12.130000114440918,21.148622863040362 51819,2015-05-22,V,69.30000305175781,69.8499984741211,69.30000305175781,65.78370666503906,4511700.0,4.0,0.9066579759130349,67.5653163301449,60.916598190118776,57.90299127560437,93.48925603312118,26.988641321428553,63.58721071879069,63.26505158742269,12.130000114440918,21.148622863040362 51820,2015-05-22,VZ,49.7599983215332,49.88999938964844,49.58000183105469,32.74918746948242,12324400.0,4.0,0.05160039863238808,33.44314198534061,32.52590098340939,52.57342139940863,-12.72232470237395,8.757632390812683,32.859426752726236,32.43530114491781,12.130000114440918,21.148622863040362 51821,2015-05-22,WBA,86.70999908447266,86.98999786376953,86.05999755859375,65.78790283203125,2297800.0,4.0,0.08715666804833688,66.44660150218633,62.350313933604696,54.7597182727874,14.858161418075124,4.000669896867878,65.30917739868164,65.13580881754557,12.130000114440918,21.148622863040362 51822,2015-05-22,WMT,76.19999694824219,76.37999725341797,75.86000061035156,63.86219024658203,6815000.0,4.0,-0.6250944958180042,67.50376365041689,63.6947955384259,40.316159302495436,-192.39268657388627,25.145569604151724,65.78800010681152,67.1905725479126,12.130000114440918,21.148622863040362 51910,2015-05-26,AAPL,33.150001525878906,33.227500915527344,32.279998779296875,29.281702041625977,282790400.0,1.0,0.2572795509799306,29.99139835578906,27.87997329490674,54.36502852002502,86.74142466882422,0.3951938702293139,28.886917686462404,28.61772232055664,14.0600004196167,11.772175206737327 51911,2015-05-26,AMGN,160.64999389648438,162.4600067138672,158.0,125.4186019897461,4078300.0,1.0,0.21268560822689153,130.42779516492237,123.07885690416941,48.50505332634177,-75.58487845156509,18.326431436845237,127.97083358764648,126.86994094848633,14.0600004196167,11.772175206737327 51912,2015-05-26,AXP,81.12000274658203,81.45999908447266,79.94000244140625,70.51380157470703,5282700.0,1.0,0.4901884237315812,72.19378759861947,67.2211446523571,50.146738027039056,84.83341687447141,11.506622069453119,69.45304438273112,69.89808476765951,14.0600004196167,11.772175206737327 51913,2015-05-26,BA,144.33999633789062,144.42999267578125,142.16000366210938,126.47394561767578,3476800.0,1.0,-0.643126960258428,132.06863033587206,124.59722125714553,45.16606760188167,-102.07766319955293,26.79748925694183,129.8640235900879,132.01745262145997,14.0600004196167,11.772175206737327 51914,2015-05-26,CAT,88.12999725341797,88.1500015258789,87.29000091552734,69.48370361328125,3149600.0,1.0,0.9345335484971713,70.74389699181225,68.06372248450612,55.60358636527944,50.93546935379366,15.556088850595875,68.4840476989746,65.88656946818034,14.0600004196167,11.772175206737327 51915,2015-05-26,CRM,73.66000366210938,73.9800033569336,73.22000122070312,73.56999969482422,6547800.0,1.0,1.167393220039358,76.00890675402967,68.8660940089098,57.299910762189086,76.93116123130243,33.21006740044343,70.75733362833658,68.68850002288818,14.0600004196167,11.772175206737327 51916,2015-05-26,CSCO,29.190000534057617,29.25,28.75,22.17530632019043,25877100.0,1.0,0.18203237749854395,22.82338633396802,21.95234036586108,52.55927880983021,-0.11148478415775534,9.677589682026772,22.19598388671875,21.82151117324829,14.0600004196167,11.772175206737327 51917,2015-05-26,CVX,104.22000122070312,104.44000244140625,102.93000030517578,72.45561218261719,8010200.0,1.0,-0.46502440373524223,77.5699674013704,72.48826700414716,43.862569130547996,-214.5856466582135,29.046611702114948,75.43045654296876,74.21961263020833,14.0600004196167,11.772175206737327 51918,2015-05-26,DIS,110.16999816894531,110.8499984741211,108.76000213623047,101.99954986572266,5970800.0,1.0,0.5473383837053234,103.68743910435785,101.20080018397223,55.909418790484395,19.821184661643674,6.34909619894473,101.87838795979818,100.3477113087972,14.0600004196167,11.772175206737327 51919,2015-05-26,GS,207.52000427246094,207.52000427246094,205.0,175.466796875,3336300.0,1.0,2.400865718270012,177.2488845534417,164.90026400612862,60.98959278292899,157.37453584794315,35.67658498828227,170.26177266438802,166.09219106038412,14.0600004196167,11.772175206737327 51920,2015-05-26,HD,112.0,112.18000030517578,110.69000244140625,91.05400848388672,4612600.0,1.0,-0.05241121366123025,94.23297551976732,87.95138498438307,48.964483958816466,-22.242959924778123,5.1424531003288445,91.6742800394694,92.94566281636556,14.0600004196167,11.772175206737327 51921,2015-05-26,HON,100.59001922607422,100.74256134033203,99.5985107421875,84.33531188964844,2288934.0,1.0,0.8055311421314144,86.88087040099525,79.43200725403405,54.45051206808525,72.75001330840693,0.8693909230594796,82.8369031270345,82.76165873209635,14.0600004196167,11.772175206737327 51922,2015-05-26,IBM,164.54110717773438,164.55067443847656,161.69215393066406,112.35311889648438,4031493.0,1.0,1.225962497933054,115.3997005100891,112.00663112443237,54.52840092203808,9.44228000322824,10.939408430644146,111.99875437418619,108.53198458353678,14.0600004196167,11.772175206737327 51923,2015-05-26,INTC,33.27000045776367,33.290000915527344,32.84000015258789,26.193273544311523,28594500.0,1.0,0.261366613579078,26.6884694031218,25.349355227615504,52.328650384284614,74.03674904462693,5.108353969013241,25.842816225687663,25.3460412979126,14.0600004196167,11.772175206737327 51924,2015-05-26,JNJ,101.2300033569336,101.55000305175781,100.58000183105469,80.69879913330078,7918900.0,1.0,0.47567337235442153,82.79847555377373,78.08080529949777,50.863390940191266,20.608744303055182,5.90429715177345,80.20812352498372,80.15275128682454,14.0600004196167,11.772175206737327 51925,2015-05-26,JPM,66.19999694824219,66.29000091552734,65.30999755859375,51.723514556884766,15571300.0,1.0,0.8207519788876994,53.24372262544987,49.312541107460284,59.23564589260143,72.36463627549729,4.473890832160206,50.713918940226236,49.25333118438721,14.0600004196167,11.772175206737327 51926,2015-05-26,KO,41.119998931884766,41.18000030517578,40.7400016784668,31.238075256347656,15194300.0,1.0,0.0871604230535361,31.71386305596304,30.769139606695653,49.54175876739514,11.24551857714091,6.225760902885055,31.172532272338866,31.14097153345744,14.0600004196167,11.772175206737327 51927,2015-05-26,MCD,98.8499984741211,99.19999694824219,98.04000091552734,79.35369110107422,7123100.0,1.0,0.5107324679946004,80.84555146155076,76.79473860802933,53.118875719974575,79.38097681461167,28.399252093084336,78.4875592549642,78.47426681518554,14.0600004196167,11.772175206737327 51928,2015-05-26,MMM,160.97999572753906,161.32000732421875,159.0399932861328,121.23538970947266,2471100.0,1.0,0.032034955981885105,124.53907031378186,117.440448576599,47.442813466195666,-22.362875347150087,25.019403053319987,121.67173283894857,123.23681042989095,14.0600004196167,11.772175206737327 51929,2015-05-26,MRK,56.564884185791016,56.71755599975586,56.154579162597656,43.26694107055664,11378870.0,1.0,0.2502814999948271,44.73606351263561,43.2784357702013,50.30867852023883,-7.300949097895213,9.892046021133925,43.42786242167155,42.748828951517744,14.0600004196167,11.772175206737327 51930,2015-05-26,MSFT,46.83000183105469,46.880001068115234,46.189998626708984,40.93925476074219,29581900.0,1.0,0.682491024220802,43.126895296244086,40.429440534444396,55.409046239270594,9.478439034504873,2.9782411729199665,40.524857711791995,38.55798486073812,14.0600004196167,11.772175206737327 51931,2015-05-26,NKE,52.21500015258789,52.375,51.59000015258789,47.17786407470703,5691400.0,1.0,0.5431259976537959,48.4565006112165,44.923018660634085,57.92022069922009,86.34814907724856,12.186701681054044,46.35127601623535,45.70631643931071,14.0600004196167,11.772175206737327 51932,2015-05-26,PG,79.97000122070312,80.06999969482422,78.94000244140625,62.16398620605469,6698300.0,1.0,-0.3314044414803661,63.79917853489708,62.28357178553749,40.20071273170595,-108.82924464290129,43.176954276836774,63.499962361653644,64.13929379781088,14.0600004196167,11.772175206737327 51933,2015-05-26,TRV,102.45999908447266,102.69999694824219,101.45999908447266,83.4120101928711,1545600.0,1.0,-0.5010197206128453,85.47939309279408,82.92910071213757,43.584607276043556,-73.42749019965996,25.484252773062217,84.89086354573568,86.63850682576498,14.0600004196167,11.772175206737327 51934,2015-05-26,UNH,119.22000122070312,119.58999633789062,117.69999694824219,103.84576416015625,3014500.0,1.0,0.7767929174084998,107.59723785947091,97.09674788882012,53.486273236846564,36.28790832413056,3.2512541968939983,102.96397374471029,102.77991027832032,14.0600004196167,11.772175206737327 51935,2015-05-26,V,69.30999755859375,69.5,68.30999755859375,64.76319885253906,6228100.0,1.0,0.8030768395749845,67.61548592297216,61.013568718751465,54.318192087323844,55.736351114801316,12.827878358323236,63.683104578653975,63.2781379699707,14.0600004196167,11.772175206737327 51936,2015-05-26,VZ,49.58000183105469,49.75,49.209999084472656,32.62375259399414,17460100.0,1.0,0.029593091885679712,33.44704432110233,32.47842946429805,51.281872937489304,-58.2101721600748,17.496791623570324,32.867788060506186,32.44104429880778,14.0600004196167,11.772175206737327 51937,2015-05-26,WBA,86.55999755859375,86.70999908447266,84.8499984741211,65.10303497314453,3758100.0,1.0,0.08479105891508709,66.42315203645353,62.35603650114414,52.80496221417304,-8.055714503012753,7.901284418362456,65.1620246887207,65.1712604522705,14.0600004196167,11.772175206737327 51938,2015-05-26,WMT,75.7699966430664,75.83000183105469,74.81999969482422,63.05403518676758,10573600.0,1.0,-0.7479171684651647,67.60897759066837,63.25518256558162,38.38405800835738,-235.20333586385775,33.40009383081492,65.65087916056315,67.07824783325195,14.0600004196167,11.772175206737327 51939,2015-05-27,AAPL,32.584999084472656,33.064998626708984,32.51250076293945,29.828397750854492,183332800.0,2.0,0.2854499596226425,30.072156284136536,27.844919445233582,56.95211678430079,108.00171825083135,0.395193870229321,28.934096972147625,28.63085126876831,13.270000457763672,9.842762376370056 51940,2015-05-27,AMGN,159.9600067138672,161.0,159.27999877929688,126.5465087890625,3336300.0,2.0,0.11062870149370951,130.360672582896,123.04715365001415,49.93598038142286,-63.36535168580485,18.326431436845233,127.93579762776693,126.89088223775228,13.270000457763672,9.842762376370056 51941,2015-05-27,AXP,80.44999694824219,80.62999725341797,79.83999633789062,70.44347381591797,5105100.0,2.0,0.44806398866766983,72.21482351638144,67.43049661301308,49.939049678292996,63.39739835080547,9.922652599267384,69.47121734619141,69.87395083109537,13.270000457763672,9.842762376370056 51942,2015-05-27,BA,143.4199981689453,143.75,142.5800018310547,126.65106964111328,2837100.0,2.0,-0.7763984029433857,131.91434316247688,124.43525858312857,45.458928878429184,-97.60617116713242,26.797489256941837,129.59140116373698,131.87248789469402,13.270000457763672,9.842762376370056 51943,2015-05-27,CAT,87.98999786376953,88.81999969482422,87.6500015258789,69.54696655273438,4517100.0,2.0,0.8610060858020603,70.68371603960277,68.25995919233081,55.76370731489751,64.76834910194982,20.462274178706302,68.6317647298177,65.96042798360189,13.270000457763672,9.842762376370056 51944,2015-05-27,CRM,73.0,74.45999908447266,72.93000030517578,73.94999694824219,3927000.0,2.0,1.1926172676127607,75.28709507104067,70.29390544775815,57.79356414833677,78.64539435404454,35.19526704803515,70.99200007120768,68.77999998728434,13.270000457763672,9.842762376370056 51945,2015-05-27,CSCO,29.059999465942383,29.479999542236328,29.020000457763672,22.45105743408203,23959900.0,2.0,0.17004655406595148,22.822754710076325,21.952206380011567,54.915989792439966,46.82270716745519,1.6327773409560324,22.234283129374187,21.81320397059123,13.270000457763672,9.842762376370056 51946,2015-05-27,CVX,103.19999694824219,103.77999877929688,102.7300033569336,72.32933807373047,5857500.0,2.0,-0.58083109425327,77.38848667828981,72.18477000505979,43.56929453153372,-200.0667622140241,30.33821347594725,75.3215840657552,74.19920972188314,13.270000457763672,9.842762376370056 51947,2015-05-27,DIS,109.51000213623047,110.61000061035156,109.30000305175781,102.86631774902344,3984200.0,2.0,0.5400115558256431,103.72267345102402,101.20750614492324,57.91458887608138,41.672327511396404,6.349096198944736,101.99364649454752,100.41730155944825,13.270000457763672,9.842762376370056 51948,2015-05-27,GS,206.88999938964844,209.67999267578125,205.8699951171875,177.74534606933594,3011500.0,2.0,2.5780859164692913,178.22685311881952,164.9059868470008,63.22096188275942,179.7521783622,42.80184320639669,170.5831532796224,166.33691024780273,13.270000457763672,9.842762376370056 51949,2015-05-27,HD,111.04000091552734,112.52999877929688,110.80999755859375,92.06364440917969,4147800.0,2.0,-0.029401845687786476,94.32298139727096,87.99107042157668,50.938446115823055,4.743112511369987,7.653896856334387,91.6225685119629,92.89962120056153,13.270000457763672,9.842762376370056 51950,2015-05-27,HON,100.2468032836914,100.65675354003906,99.89405822753906,84.7696762084961,2194008.0,2.0,0.7811751642469318,87.04848118553059,79.50164851417645,55.49840907853886,76.15875733586758,0.8693909230594744,82.9074483235677,82.77918650309245,13.270000457763672,9.842762376370056 51951,2015-05-27,IBM,163.6328887939453,164.89483642578125,162.9923553466797,113.58805084228516,2891562.0,2.0,1.1322521343488887,115.37451656726022,111.9912854346929,56.503557646503936,28.46347133007835,8.879923221131406,112.23911641438802,108.67204717000325,13.270000457763672,9.842762376370056 51952,2015-05-27,INTC,33.20000076293945,33.849998474121094,33.130001068115234,26.675992965698242,30172700.0,2.0,0.2820121876942956,26.785184818167938,25.326001209358918,55.007167099567695,155.5872665755694,9.066849236606963,25.907338651021323,25.344650141398112,13.270000457763672,9.842762376370056 51953,2015-05-27,JNJ,101.01000213623047,101.41000366210938,100.80000305175781,80.94692993164062,9297900.0,2.0,0.42872779219179336,82.84622261070776,78.12264869666528,51.60301487758812,27.321506218728533,5.90429715177344,80.2438143412272,80.1348383585612,13.270000457763672,9.842762376370056 51954,2015-05-27,JPM,65.94999694824219,66.6500015258789,65.81999969482422,52.30582809448242,10963700.0,2.0,0.7989729566404336,53.22487719192623,49.62332837448002,61.22239690108836,92.23403841724028,9.480154477587432,50.80388844807943,49.32032121022542,13.270000457763672,9.842762376370056 51955,2015-05-27,KO,40.939998626708984,41.20000076293945,40.83000183105469,31.33714485168457,9863100.0,2.0,0.07958959035879332,31.721892464105427,30.787784087713423,50.57715573614293,26.895386948185866,5.507660402355871,31.188027954101564,31.11906795501709,13.270000457763672,9.842762376370056 51956,2015-05-27,MCD,98.97000122070312,99.22000122070312,98.19999694824219,79.51488494873047,8129500.0,2.0,0.4815794285234887,80.90705939901517,76.88071983682468,53.50689108178831,81.55499231709629,28.549863729826985,78.51657282511393,78.45626703898112,13.270000457763672,9.842762376370056 51957,2015-05-27,MMM,159.82000732421875,161.30999755859375,159.52999877929688,122.32173156738281,2625900.0,2.0,0.05069804647314413,124.65610270225964,117.60334935462511,49.68552490022599,-2.5387461290073174,25.019403053319987,121.57229232788086,123.13034782409667,13.270000457763672,9.842762376370056 51958,2015-05-27,MRK,56.38358688354492,57.04198455810547,56.17366409301758,43.62644577026367,10193582.0,2.0,0.2145536063263549,44.736615295484214,43.239730529711096,52.05801012834651,5.801951002246549,3.988106478110499,43.469439315795896,42.765340169270836,13.270000457763672,9.842762376370056 51959,2015-05-27,MSFT,46.81999969482422,47.77000045776367,46.619998931884766,41.83552551269531,27335600.0,2.0,0.6617100670253961,42.962398941139,40.48562847890494,58.45424255807037,30.943941821775073,8.834600837910951,40.70730578104655,38.616760889689125,13.270000457763672,9.842762376370056 51960,2015-05-27,NKE,51.7400016784668,51.959999084472656,51.154998779296875,46.91328048706055,8896800.0,2.0,0.4783949422157576,48.44320207117752,45.07225622655198,56.2584064368768,51.954724057694676,1.497862571808036,46.40160713195801,45.737412516276045,13.270000457763672,9.842762376370056 51961,2015-05-27,PG,79.22000122070312,79.94000244140625,79.08999633789062,62.360355377197266,8094600.0,2.0,-0.36072983208010356,63.81428831811515,62.18755646948251,41.28540798194002,-102.67623964061501,43.176954276836774,63.40719795227051,64.06940466562907,13.270000457763672,9.842762376370056 51962,2015-05-27,TRV,102.0,102.48999786376953,101.4000015258789,84.01950073242188,1288500.0,2.0,-0.49118354447378465,85.35091694821666,82.9475617505138,45.42908052283506,-66.0318286428433,25.95401745371559,84.74171727498373,86.56997540791829,13.270000457763672,9.842762376370056 51963,2015-05-27,UNH,118.87999725341797,119.8499984741211,118.2699966430664,104.90841674804688,2887700.0,2.0,0.7863911220215272,107.78935813045548,97.06798287296247,55.03310584763819,55.90257149843527,4.967190499368676,102.95021286010743,102.85941352844239,13.270000457763672,9.842762376370056 51964,2015-05-27,V,68.8499984741211,69.73999786376953,68.5,65.66087341308594,7064800.0,2.0,0.7843810214668565,67.73908918377364,61.15799562457596,56.75449161109311,70.64619663064732,15.27615725815056,63.811436335245766,63.2787525177002,13.270000457763672,9.842762376370056 51965,2015-05-27,VZ,49.45000076293945,49.68000030517578,49.27000045776367,32.7227783203125,14517400.0,2.0,0.019913144917097725,33.38580214221637,32.47497781078656,52.24008363113068,-55.83460254882069,17.496791623570328,32.87636973063151,32.44822018941243,13.270000457763672,9.842762376370056 51966,2015-05-27,WBA,85.62000274658203,86.81999969482422,85.48999786376953,65.58245849609375,2166200.0,2.0,0.12021599308965847,66.47452992545242,62.33790675057296,53.994229525296724,21.262658236783725,6.714479758582204,65.02403055826822,65.20788040161133,13.270000457763672,9.842762376370056 51967,2015-05-27,WMT,75.01000213623047,75.51000213623047,75.0,63.298187255859375,6987100.0,2.0,-0.8161459672387821,67.63258195690324,62.94418348499129,39.29329350077585,-205.136099708221,33.40009383081492,65.52580057779947,66.96957639058431,13.270000457763672,9.842762376370056 51968,2015-05-28,AAPL,32.96500015258789,32.98749923706055,32.775001525878906,29.769649505615234,122933200.0,3.0,0.29958133190627834,30.171082383783187,27.829015463201678,56.5954460791412,105.52978182306144,0.3951938702293274,28.97571875254313,28.641988627115886,13.3100004196167,16.736376347702944 51969,2015-05-28,AMGN,159.60000610351562,159.60000610351562,155.8300018310547,124.10932922363281,4205300.0,3.0,-0.16501002212346805,130.42724411114028,122.75655563251206,47.01564423440368,-121.9582095587833,28.83894926824473,127.7436528523763,126.88520215352376,13.3100004196167,16.736376347702944 51970,2015-05-28,AXP,79.97000122070312,80.25,79.87999725341797,70.4258804321289,4443000.0,3.0,0.40855091076640804,72.16721408119679,67.73575070151804,49.88558212071449,56.01195153870193,9.922652599267385,69.48118311564127,69.85127677917481,13.3100004196167,16.736376347702944 51971,2015-05-28,BA,142.50999450683594,145.2899932861328,141.5800018310547,126.05767822265625,3103200.0,3.0,-0.9193015734373375,131.89623497095317,124.19746620092185,44.6327889113482,-92.72663042785496,15.214757588122518,129.32188059488934,131.691672261556,13.3100004196167,16.736376347702944 51972,2015-05-28,CAT,87.33000183105469,87.44999694824219,85.7300033569336,68.0361328125,5899100.0,3.0,0.673064714545859,70.78186926220692,68.0439425053712,51.20151446300132,-17.8062083733774,2.2618984062481773,68.67263412475586,66.01119791666666,13.3100004196167,16.736376347702944 51973,2015-05-28,CRM,72.91999816894531,73.48999786376953,72.52999877929688,72.68000030517578,5066300.0,3.0,1.0974783445539913,75.03011018153026,70.35389021519825,55.572315371864256,51.488322303439304,31.707936594062403,71.17433344523111,68.87550004323323,13.3100004196167,16.736376347702944 51974,2015-05-28,CSCO,29.34000015258789,29.559999465942383,29.15999984741211,22.48169708251953,18219600.0,3.0,0.1611622876728518,22.83129741361353,21.96664322206762,55.17196300795106,60.84078904971741,1.0654122696590929,22.262369283040364,21.81364247004191,13.3100004196167,16.736376347702944 51975,2015-05-28,CVX,102.95999908447266,103.41999816894531,102.37999725341797,72.42053985595703,5099900.0,3.0,-0.6576683182222212,76.97617509550824,72.07885572724567,43.849801689500794,-185.14733084710892,32.632368273132236,75.17940216064453,74.1888926188151,13.3100004196167,16.736376347702944 51976,2015-05-28,DIS,110.11000061035156,110.54000091552734,109.5999984741211,103.01543426513672,3392000.0,3.0,0.5400125203867674,103.77827987843465,101.21900329417277,58.252484233658365,47.642372131300675,6.349096198944734,102.10393422444662,100.4822317759196,13.3100004196167,16.736376347702944 51977,2015-05-28,GS,208.0800018310547,208.58999633789062,207.27999877929688,177.80506896972656,3084900.0,3.0,2.692317973591372,179.0949572347605,164.93657505283716,63.27791585120542,159.973708260486,42.8018432063967,170.81073354085285,166.58999328613282,13.3100004196167,16.736376347702944 51978,2015-05-28,HD,111.91000366210938,112.69999694824219,111.86000061035156,92.08821868896484,2806100.0,3.0,-0.0090791579116285,94.35592517133622,88.24377041582198,50.98617970885713,28.758258144451833,8.906122361492994,91.58809280395508,92.85466944376627,13.3100004196167,16.736376347702944 51979,2015-05-28,HON,100.4374771118164,100.83789825439453,99.93219757080078,85.01905822753906,2524939.0,3.0,0.7730842866343437,87.20066332074248,79.70691877154269,56.09827056884223,77.59032312176967,0.98884527187006,82.97189687093099,82.80807520548503,13.3100004196167,16.736376347702944 51980,2015-05-28,IBM,163.91014099121094,164.28298950195312,163.15487670898438,113.39653015136719,1811044.0,3.0,1.0306511717598994,115.30700847133616,111.96764973178884,56.1125213692405,18.805845246024123,8.879923221131405,112.43311258951823,108.8029099782308,13.3100004196167,16.736376347702944 51981,2015-05-28,INTC,33.7400016784668,34.150001525878906,33.68000030517578,26.91339874267578,27065700.0,3.0,0.31391203352415076,26.92492833525456,25.29357332795345,56.25759691130767,200.19419266854916,15.58626126095882,25.944681866963705,25.346691926320393,13.3100004196167,16.736376347702944 51982,2015-05-28,JNJ,101.01000213623047,101.69999694824219,100.80999755859375,80.96294403076172,5700100.0,3.0,0.38833875818012586,82.890158131117,78.19771647215447,51.65160331684253,33.2092430006262,2.497501465179052,80.27791976928711,80.12884686787923,13.3100004196167,16.736376347702944 51983,2015-05-28,JPM,66.36000061035156,66.4000015258789,65.73999786376953,52.09336471557617,11797400.0,3.0,0.7558558695921818,53.227579712957265,49.825222563654066,60.1165190591867,76.4767704497747,8.133940659308696,50.856086603800456,49.38116448720296,13.3100004196167,16.736376347702944 51984,2015-05-28,KO,41.20000076293945,41.29999923706055,40.880001068115234,31.352380752563477,9395200.0,3.0,0.07396642190329317,31.708841253638195,30.850370858788562,50.73797499161657,38.90648766752318,1.8285561203439562,31.206826082865398,31.100567468007405,13.3100004196167,16.736376347702944 51985,2015-05-28,MCD,98.0,98.20999908447266,96.19999694824219,78.43366241455078,10204000.0,3.0,0.3669992731796725,80.90427807496728,76.90755740476904,50.600869946496694,-16.943569160299756,4.955108256245511,78.540172068278,78.42373975118001,13.3100004196167,16.736376347702944 51986,2015-05-28,MMM,160.35000610351562,160.88999938964844,159.61000061035156,122.20774841308594,1578100.0,3.0,0.055649697125247144,124.64314327422612,117.98750705536374,49.456458328920974,-1.7986768087326634,25.019403053320005,121.45773061116536,123.05004297892252,13.3100004196167,16.736376347702944 51987,2015-05-28,MRK,56.72710037231445,57.10877990722656,56.66030502319336,43.80253219604492,9987545.0,3.0,0.19816339190395382,44.73655056539846,43.24126201089548,52.89819281902289,22.50516087776114,2.772913768855471,43.50001042683919,42.78769728342692,13.3100004196167,16.736376347702944 51988,2015-05-28,MSFT,47.5,48.02000045776367,47.38999938964844,41.6949462890625,19283700.0,3.0,0.6266735377987303,42.79060588787127,40.543784370917784,57.81361760175401,39.47048763791197,11.870208660286714,40.867316182454424,38.68192437489827,13.3100004196167,16.736376347702944 51989,2015-05-28,NKE,51.1150016784668,51.474998474121094,50.755001068115234,46.79435348510742,5781600.0,3.0,0.4127408793410865,48.422262281847345,45.20310278468097,55.51773627372239,22.29127353663099,7.19368777393653,46.443412653605144,45.77245667775472,13.3100004196167,16.736376347702944 51990,2015-05-28,PG,79.43000030517578,79.44999694824219,79.0199966430664,62.313232421875,5803400.0,3.0,-0.383353780329756,63.84244743724466,62.11855338672996,41.10033646819483,-119.483616631743,43.872915973572276,63.31519940694173,64.00197671254476,13.3100004196167,16.736376347702944 51991,2015-05-28,TRV,101.97000122070312,102.22000122070312,101.6500015258789,83.8635482788086,1215700.0,3.0,-0.49032025696674,85.32057135832034,82.92044121492185,45.038032491159406,-68.8450609231756,25.95401745371559,84.57943674723307,86.50565109252929,13.3100004196167,16.736376347702944 51992,2015-05-28,UNH,119.30999755859375,119.81999969482422,118.29000091552734,105.05775451660156,2873600.0,3.0,0.7968623450985319,108.02374689088896,97.3614314843552,55.24945843229448,55.7008376547618,4.9671904993686775,103.01754633585612,102.96387303670248,13.3100004196167,16.736376347702944 51993,2015-05-28,V,69.4800033569336,69.77999877929688,68.80000305175781,65.72700500488281,3893900.0,3.0,0.7660699402836997,67.86628076576987,61.25168569541179,56.92954887370552,71.99256748993311,15.69799692822256,63.937256240844725,63.29222094217936,13.3100004196167,16.736376347702944 51994,2015-05-28,VZ,49.470001220703125,49.650001525878906,49.380001068115234,32.70297622680664,8432800.0,3.0,0.010522556272668737,33.32732736308228,32.47206037800658,52.02839516945499,-53.96980058221613,17.496791623570328,32.87967046101888,32.454195721944174,13.3100004196167,16.736376347702944 51995,2015-05-28,WBA,86.33999633789062,86.73999786376953,85.52999877929688,65.48353576660156,1647500.0,3.0,0.13870931645112705,66.59248436584475,62.357767404174766,53.705360623940905,31.56787321599463,6.7144797585822165,64.89385732014973,65.2480312983195,13.3100004196167,16.736376347702944 51996,2015-05-28,WMT,75.06999969482422,75.16000366210938,74.6500015258789,63.00352096557617,5025500.0,3.0,-0.8838069128847081,67.73868248574844,62.62328154928576,38.582462220569724,-198.60894085907293,36.10947922868399,65.40233345031739,66.86417077382406,13.3100004196167,16.736376347702944 51997,2015-05-29,AAPL,32.807498931884766,32.86249923706055,32.474998474121094,29.430795669555664,203538000.0,4.0,0.2802078123641287,30.17861250113853,27.949134462362444,54.556775623549356,65.65832266454247,7.480394759066121,29.010619799296062,28.650553035736085,13.84000015258789,23.80768145673896 51998,2015-05-29,AMGN,156.7899932861328,157.97000122070312,155.5800018310547,123.2495346069336,4414300.0,4.0,-0.44767343572407015,130.50404927417847,122.61069758251098,46.03317126952004,-135.8901954014236,29.541445400146078,127.4862190246582,126.85695063273111,13.84000015258789,23.80768145673896 51999,2015-05-29,AXP,80.04000091552734,80.0999984741211,79.58000183105469,70.10054779052734,7385100.0,4.0,0.3469850588269452,72.08941770670452,68.01315873982867,48.88438013010713,43.724716653919735,4.818769514563384,69.44630304972331,69.841876856486,13.84000015258789,23.80768145673896 52000,2015-05-29,BA,142.25999450683594,142.25999450683594,140.32000732421875,124.45462036132812,6199200.0,4.0,-1.148665635287145,132.05408368999804,123.87069810931837,42.4755197743056,-139.88963630795303,21.487435990444332,129.01241760253907,131.50203323364258,13.84000015258789,23.80768145673896 52001,2015-05-29,CAT,85.73999786376953,86.33000183105469,85.11000061035156,67.49031066894531,4685700.0,4.0,0.4746055807191709,70.94381193234837,67.7585974304446,49.68242782583079,-61.539123244527836,2.807079783647577,68.69847462972005,66.0673843383789,13.84000015258789,23.80768145673896 52002,2015-05-29,CRM,72.55999755859375,72.93000030517578,71.66000366210938,72.75,4838100.0,4.0,1.0160164477896103,75.02601292686016,70.35098750038593,55.669464192819056,35.61320242337867,24.25602111907065,71.33566665649414,69.00666675567626,13.84000015258789,23.80768145673896 52003,2015-05-29,CSCO,29.31999969482422,29.59000015258789,29.190000534057617,22.45105743408203,26018100.0,4.0,0.14992088435364082,22.82366319110728,22.01104521343374,54.849803968887734,59.01103068290795,2.107236796065673,22.28049767812093,21.81623099644979,13.84000015258789,23.80768145673896 52004,2015-05-29,CVX,103.13999938964844,103.56999969482422,102.66999816894531,72.2521743774414,6673400.0,4.0,-0.7238044912051436,76.607170916823,71.95933298942701,43.43745188792774,-161.91660718731077,30.661044358170336,75.03739674886067,74.17576942443847,13.84000015258789,23.80768145673896 52005,2015-05-29,DIS,110.33000183105469,110.5199966430664,109.41000366210938,102.86631774902344,5264900.0,4.0,0.5219639526420252,103.73862365987402,101.41244140360253,57.77264455714926,34.97483854467508,8.47011366424046,102.17445653279623,100.55679283142089,13.84000015258789,23.80768145673896 52006,2015-05-29,GS,208.22999572753906,208.27000427246094,205.6199951171875,175.8519744873047,2255500.0,4.0,2.595331928880256,179.32056374754575,165.59630026612615,60.127951418024644,117.7046951329491,30.14184904211632,170.9984339396159,166.83319727579752,13.84000015258789,23.80768145673896 52007,2015-05-29,HD,111.83999633789062,112.58999633789062,111.37000274658203,91.45619201660156,5310600.0,4.0,-0.043471440122687,94.05957076737559,88.90456878950917,49.699666740593834,10.819119799238416,4.538415107276353,91.53473892211915,92.81701380411783,13.84000015258789,23.80768145673896 52008,2015-05-29,HON,100.54235076904297,100.6281509399414,99.15042877197266,83.8204574584961,2492003.0,4.0,0.6623203264542639,87.1373494164886,80.0734660131989,52.574685199785186,43.92984668559063,6.921698353991157,82.99292348225912,82.83019574483235,13.84000015258789,23.80768145673896 52009,2015-05-29,IBM,163.8145294189453,163.8145294189453,162.18930053710938,112.0361099243164,4280232.0,4.0,0.8307804146190563,115.33830871921603,111.91300353664334,53.397086114919624,-16.857894119338592,13.998284940699445,112.60360946655274,108.9286865234375,13.84000015258789,23.80768145673896 52010,2015-05-29,INTC,34.2400016784668,34.75,34.209999084472656,27.269489288330078,43545500.0,4.0,0.3637335285310854,27.120311738730543,25.267827604531178,58.065917963142724,243.95850923153313,26.805262964456055,25.992847188313803,25.354406770070394,13.84000015258789,23.80768145673896 52011,2015-05-29,JNJ,101.55000305175781,101.62000274658203,99.83000183105469,80.15451049804688,9957800.0,4.0,0.2877789909381079,82.82338199450373,78.3972150819123,49.07842253161306,-15.989352828388496,12.648375267247246,80.30653254191081,80.11851946512859,13.84000015258789,23.80768145673896 52012,2015-05-29,JPM,66.18000030517578,66.22000122070312,65.36000061035156,51.76286697387695,14310700.0,4.0,0.6870964417169247,53.11625525690111,50.134847572078385,58.41845312318824,56.6858369603328,1.7794193846816047,50.90776023864746,49.434414990743,13.84000015258789,23.80768145673896 52013,2015-05-29,KO,41.18000030517578,41.18000030517578,40.77000045776367,31.21521759033203,19628600.0,4.0,0.05777609268575645,31.689102409587253,30.90059371162857,49.24562538234656,-1.017785450445934,5.6953979630960045,31.21597162882487,31.085449568430583,13.84000015258789,23.80768145673896 52014,2015-05-29,MCD,97.58999633789062,97.7699966430664,95.83999633789062,77.98654174804688,6439100.0,4.0,0.23737842282530153,80.89448450193746,76.93457128419536,49.451909627316816,-49.252812112666604,1.3748765370090148,78.57062861124675,78.37691014607748,13.84000015258789,23.80768145673896 52015,2015-05-29,MMM,160.44000244140625,160.7899932861328,158.74000549316406,120.84797668457031,2880500.0,4.0,-0.049576807882175444,124.4220834655595,118.48757077028034,46.79407089542371,-24.342629978536248,30.16956502057788,121.3116823832194,122.96104024251302,13.84000015258789,23.80768145673896 52016,2015-05-29,MRK,57.13740539550781,58.32061004638672,56.74618148803711,44.675655364990234,20976349.0,4.0,0.25271463462958366,44.83182919125324,43.24356601138347,56.783128970269495,76.53611116084474,16.215346800356944,43.57460428873698,42.830186462402345,13.84000015258789,23.80768145673896 52017,2015-05-29,MSFT,47.43000030517578,47.56999969482422,46.59000015258789,41.17649841308594,36519600.0,4.0,0.5507240215141991,42.68047327279217,40.525104196079894,55.49336077650685,9.939689043511164,0.43098366997577614,41.01295496622721,38.74164835611979,13.84000015258789,23.80768145673896 52018,2015-05-29,NKE,51.150001525878906,51.189998626708984,50.52000045776367,46.50617980957031,5562200.0,4.0,0.33361069779425634,48.284839098150925,45.482285840813915,53.74409704306602,-2.5873959491346445,11.93003317638225,46.474547958374025,45.806119473775226,13.84000015258789,23.80768145673896 52019,2015-05-29,PG,79.18000030517578,79.23999786376953,78.19000244140625,61.57485580444336,12551700.0,4.0,-0.4556122302882173,63.98176338582376,61.89126098246238,38.31617859475251,-170.31281078002286,51.41521464205439,63.198847961425784,63.93276252746582,13.84000015258789,23.80768145673896 52020,2015-05-29,TRV,102.2699966430664,102.27999877929688,101.02999877929688,83.0179214477539,2046200.0,4.0,-0.5515136078989968,85.31939000237497,82.92244120490042,42.96356666804847,-103.99545550735233,31.084262780246984,84.37282231648763,86.43431205749512,13.84000015258789,23.80768145673896 52021,2015-05-29,UNH,120.05999755859375,121.62000274658203,117.73999786376953,105.575927734375,6019900.0,4.0,0.837320997700914,108.03735400440287,98.12157467601706,56.009189215468865,76.38911005738805,16.66033427661257,102.97685317993164,103.06296348571777,13.84000015258789,23.80768145673896 52022,2015-05-29,V,69.33000183105469,69.5999984741211,68.5199966430664,64.89550018310547,6678100.0,4.0,0.6766626408641372,67.82209598928218,61.55527942270514,54.08200164718091,49.044433177837874,11.542307036255668,64.03630218505859,63.297922643025714,13.84000015258789,23.80768145673896 52023,2015-05-29,VZ,49.5,49.63999938964844,49.369998931884766,32.636962890625,14778400.0,4.0,-0.002220678813920074,33.26614909134471,32.4672264579717,51.31134335382054,-62.26773767899725,17.756898295690778,32.88341115315755,32.46429309844971,13.84000015258789,23.80768145673896 52024,2015-05-29,WBA,85.8499984741211,86.9000015258789,85.52999877929688,65.32373809814453,2980500.0,4.0,0.13887026215425635,66.60403472778489,62.592367631223915,53.22947430167852,42.22436405391195,4.798590988737167,64.80939661661783,65.28791898091634,13.84000015258789,23.80768145673896 52025,2015-05-29,WMT,74.81999969482422,74.87999725341797,74.1500015258789,62.523677825927734,6375100.0,4.0,-0.9650238368483741,67.86115902523319,62.22379657169064,37.44144349003649,-192.40002328845654,39.846500872433936,65.27681427001953,66.76171684265137,13.84000015258789,23.80768145673896 52084,2015-06-01,AAPL,32.56999969482422,32.84749984741211,32.51250076293945,29.489532470703125,128451200.0,0.0,0.26652143432589526,30.218258048842184,27.957524917771583,54.84842402243404,65.64842265927466,7.480394759066125,29.05812670389811,28.66808245976766,13.970000267028809,8.88196638745323 52085,2015-06-01,AMGN,157.58999633789062,158.0,155.5,123.85688018798828,2849800.0,0.0,-0.6155824634384146,130.5762522395434,122.33788579146243,46.844857014851044,-120.19763161619063,29.778579935404714,127.3351069132487,126.83345680236816,13.970000267028809,8.88196638745323 52086,2015-06-01,AXP,79.94000244140625,80.16999816894531,78.94999694824219,69.88069915771484,4716900.0,0.0,0.2772576763841812,71.99901604451361,68.26096015177546,48.20800872391355,26.249282902469382,5.075522343953227,69.50932261149089,69.82121721903484,13.970000267028809,8.88196638745323 52087,2015-06-01,BA,141.4499969482422,142.0500030517578,140.27000427246094,125.10113525390625,3897000.0,0.0,-1.263702779091588,132.13256240361787,123.57090515619659,43.6125842426499,-126.70840407187829,21.73307795704179,128.79402770996094,131.32140935262044,13.970000267028809,8.88196638745323 52088,2015-06-01,CAT,86.05999755859375,86.37000274658203,84.69999694824219,67.65642547607422,3976900.0,0.0,0.326960368395504,71.04102303418648,67.51583731737603,50.14808047090933,-74.46410415040489,6.097428119689502,68.7578020731608,66.12921593983968,13.970000267028809,8.88196638745323 52089,2015-06-01,CRM,72.79000091552734,73.48999786376953,72.25,73.0999984741211,3191400.0,0.0,0.9685345955788591,75.00014495717984,70.35085525644321,56.16525175970402,48.9747510359253,27.094271108610023,71.57866668701172,69.13183345794678,13.970000267028809,8.88196638745323 52090,2015-06-01,CSCO,29.600000381469727,29.6200008392334,29.049999237060547,22.35148048400879,23799400.0,0.0,0.13146155656945524,22.82386828769072,22.014670454374713,53.793759798650655,37.05112584781203,2.9888034633112412,22.312669308980308,21.817540009816486,13.970000267028809,8.88196638745323 52091,2015-06-01,CVX,103.47000122070312,103.75,102.48999786376953,71.99263000488281,5412400.0,0.0,-0.7880764913109033,76.52813019971107,71.66419157763268,42.79568113105156,-146.88671863879125,30.66104435817033,74.9110496520996,74.16329778035482,13.970000267028809,8.88196638745323 52092,2015-06-01,DIS,111.4800033569336,111.7699966430664,110.55000305175781,103.41621398925781,6778900.0,0.0,0.5457413964773252,103.80465723100973,101.38741582807229,59.0591649072658,118.96657302109877,6.433293929475867,102.30711313883464,100.64890696207682,13.970000267028809,8.88196638745323 52093,2015-06-01,GS,207.32000732421875,208.82000732421875,206.88999938964844,177.2335968017578,2088200.0,0.0,2.5999841647594906,179.7557838859137,166.09019847492615,61.529383241068516,126.88072163431599,32.268566085032916,171.31324106852213,167.0936190287272,13.970000267028809,8.88196638745323 52094,2015-06-01,HD,111.97000122070312,112.33999633789062,111.25,91.66141510009766,5114500.0,0.0,-0.0535504871587591,94.04001888077835,89.09813343245406,50.122414367004914,8.991767547153273,3.4522351104863582,91.52297388712564,92.76712659200032,13.970000267028809,8.88196638745323 52095,2015-06-01,HON,99.36970520019531,99.82732391357422,98.69281005859375,83.7078628540039,2257047.0,0.0,0.5590097302117698,87.14366999816573,80.23263768005691,52.25572573535448,22.26687173489722,11.27069565828873,83.0694351196289,82.84937210083008,13.970000267028809,8.88196638745323 52096,2015-06-01,IBM,162.72467041015625,163.51815795898438,161.5965576171875,112.38616180419922,3122833.0,0.0,0.692643299988049,115.34957931813597,111.75739776316286,53.989761301759636,-38.49406313599943,17.055649586048467,112.83952102661132,109.04107081095377,13.970000267028809,8.88196638745323 52097,2015-06-01,INTC,34.369998931884766,34.59000015258789,33.68000030517578,26.834264755249023,46734500.0,0.0,0.36390358575761894,27.192420888424113,25.25348079156856,55.181598512331504,163.86806771334525,12.666127231705365,26.036980565388998,25.359974543253582,13.970000267028809,8.88196638745323 52098,2015-06-01,JNJ,100.27999877929688,100.5999984741211,99.72000122070312,80.07447052001953,7298100.0,0.0,0.19932836033962076,82.80964390923842,78.4617718012108,48.829277238335166,-50.279599391703954,13.726084984168926,80.33803914388021,80.09533615112305,13.970000267028809,8.88196638745323 52099,2015-06-01,JPM,65.98999786376953,66.66000366210938,65.97000122070312,51.998939514160156,11899300.0,0.0,0.6442269337265145,53.02376334857499,50.4217055540129,59.26859296697854,74.95297876171686,8.439325628148026,50.99274622599284,49.49329382578532,13.970000267028809,8.88196638745323 52100,2015-06-01,KO,41.36000061035156,41.40999984741211,40.880001068115234,31.199966430664062,12684100.0,0.0,0.04321632808099807,31.68893858773742,30.903043109345095,49.07957995548536,27.869808650217742,2.856826494025743,31.23222935994466,31.07133722305298,13.970000267028809,8.88196638745323 52101,2015-06-01,MCD,95.83999633789062,96.91000366210938,95.83999633789062,78.22227478027344,4919200.0,0.0,0.151923372579148,80.88842929031443,76.88067623947072,50.07024689211812,-72.66216879470308,1.374876537009023,78.62909189860027,78.34932225545248,13.970000267028809,8.88196638745323 52102,2015-06-01,MMM,159.10000610351562,159.75999450683594,158.57000732421875,120.77195739746094,1906100.0,0.0,-0.13751846510319865,124.30495297769268,118.77872622152607,46.64883629354722,-37.46613485183545,31.157256455642873,121.26828308105469,122.86561177571615,13.970000267028809,8.88196638745323 52103,2015-06-01,MRK,58.0629768371582,58.874046325683594,57.57633590698242,44.572940826416016,12374155.0,0.0,0.28438052104255007,44.89711847997112,43.243577854867745,56.218831898490315,109.85653563020993,23.14729403152532,43.66925303141276,42.869750785827634,13.970000267028809,8.88196638745323 52104,2015-06-01,MSFT,47.060001373291016,47.77000045776367,46.619998931884766,41.501609802246094,28837300.0,0.0,0.510878169184231,42.54908822280629,40.55844160812633,56.62268570181733,12.155601596528303,3.079505462463935,41.18514582316081,38.806063143412274,13.970000267028809,8.88196638745323 52105,2015-06-01,NKE,50.8849983215332,51.14500045776367,50.724998474121094,46.54735565185547,4944000.0,0.0,0.2710969680718307,48.25745359486455,45.56705202036982,53.961500347813775,-1.4142395006236428,11.930033176382251,46.52758344014486,45.83332163492839,13.970000267028809,8.88196638745323 52106,2015-06-01,PG,78.6500015258789,79.06999969482422,78.2699966430664,61.9361686706543,7588000.0,0.0,-0.478210135027588,64.01404274191525,61.74586936745975,40.36123763987134,-155.61225507151428,51.41521464205439,63.11973609924316,63.865933418273926,13.970000267028809,8.88196638745323 52107,2015-06-01,TRV,101.58999633789062,101.87000274658203,100.94999694824219,82.92761993408203,1350800.0,0.0,-0.6003756006556813,85.38326397464566,82.76743640377232,42.74606502149442,-116.77566763685462,31.736633328235204,84.2526850382487,86.35166651407877,13.970000267028809,8.88196638745323 52108,2015-06-01,UNH,120.54000091552734,120.55999755859375,118.75,105.2685317993164,3876400.0,0.0,0.8349556395619118,108.1057393192512,98.63811291463551,55.431670833174465,71.78147704789987,16.66033427661258,103.01051966349284,103.14277941385905,13.970000267028809,8.88196638745323 52109,2015-06-01,V,69.12999725341797,69.44999694824219,68.43000030517578,65.30181884765625,6309400.0,0.0,0.6313158166578177,67.73379634138554,61.9700301814416,55.21439394335556,47.69013911399936,10.182582912048058,64.18442153930664,63.30890261332194,13.970000267028809,8.88196638745323 52110,2015-06-01,VZ,49.439998626708984,49.540000915527344,49.13999938964844,32.49174499511719,11968000.0,0.0,-0.023763721571114615,33.21104627875481,32.443774735649484,49.75098793788891,-103.56412230263837,23.672002827525795,32.89045282999675,32.4736021677653,13.970000267028809,8.88196638745323 52111,2015-06-01,WBA,86.16999816894531,86.33999633789062,84.69999694824219,65.43025207519531,1965900.0,0.0,0.145910633599172,66.64170165399221,62.77132897039743,53.51350924184198,18.832041483269983,13.4181784801543,64.79317042032878,65.32730833689372,13.970000267028809,8.88196638745323 52112,2015-06-01,WMT,74.69000244140625,75.08000183105469,74.41000366210938,62.910926818847656,5646000.0,0.0,-0.9867662497852905,67.85158264128769,61.94908111603654,38.94878415364814,-151.85761144330885,36.43420962808307,65.20212732950846,66.6519962310791,13.970000267028809,8.88196638745323 52113,2015-06-02,AAPL,32.46500015258789,32.665000915527344,32.33000183105469,29.35851287841797,134670400.0,1.0,0.24230950189911127,30.24288652236582,27.973454114841214,54.048001487223594,38.58665039974505,12.264570800536442,29.079894955952962,28.682715924580894,14.239999771118164,13.79523755295608 52114,2015-06-02,AMGN,156.8800048828125,157.97000122070312,154.8000030517578,123.39153289794922,2497200.0,1.0,-0.777241656853775,130.58484089909055,121.94480006160282,46.292981980808484,-121.73503615981907,31.921619595545124,127.10595219930013,126.863951365153,14.239999771118164,13.79523755295608 52115,2015-06-02,AXP,79.26000213623047,80.2699966430664,79.18000030517578,70.33792877197266,4197300.0,1.0,0.2559424864181352,71.97297300706413,68.43736787428352,49.7051824695131,37.91588101127821,3.4191432175853507,69.590220896403,69.82044766743978,14.239999771118164,13.79523755295608 52116,2015-06-02,BA,141.44000244140625,144.4600067138672,140.6300048828125,126.87250518798828,4986500.0,1.0,-1.1981245605034019,132.13235912561439,123.58413333654383,46.6041195304918,-78.18765757342592,4.83442086822961,128.54462712605795,131.19010938008626,14.239999771118164,13.79523755295608 52117,2015-06-02,CAT,85.20999908447266,86.68000030517578,85.06999969482422,68.16268920898438,2817800.0,1.0,0.2479435867969073,71.06404794168739,67.40342566060752,51.56135366446051,-57.06732438375901,3.271747923664247,68.79919967651367,66.21844476064047,14.239999771118164,13.79523755295608 52118,2015-06-02,CRM,72.83000183105469,73.3499984741211,72.61000061035156,72.9000015258789,2623000.0,1.0,0.9043421104191651,75.0105835738987,70.47041694490012,55.79637684294941,46.66810573882588,27.094271108610013,71.77866668701172,69.2708335240682,14.239999771118164,13.79523755295608 52119,2015-06-02,CSCO,29.09000015258789,29.270000457763672,28.950000762939453,22.274877548217773,15995600.0,1.0,0.10939020736980964,22.82428410019017,22.00736053024196,52.981967482562176,-17.611138594416,6.5498791490762525,22.32798900604248,21.82225996653239,14.239999771118164,13.79523755295608 52120,2015-06-02,CVX,102.6500015258789,103.11000061035156,102.11000061035156,71.95758819580078,5040000.0,1.0,-0.832246476262867,76.48017788505341,71.38446826362822,42.707552216187025,-143.5457591856248,33.52128930320128,74.7562141418457,74.1639020284017,14.239999771118164,13.79523755295608 52121,2015-06-02,DIS,110.91999816894531,111.25,110.0199966430664,103.22048950195312,4425900.0,1.0,0.5425378233270663,103.75648705423228,101.40949042379506,58.40399640151322,76.48771767462394,0.19377606799063044,102.38571319580078,100.75655453999838,14.239999771118164,13.79523755295608 52122,2015-06-02,GS,206.85000610351562,207.83999633789062,205.64999389648438,176.056640625,2230700.0,1.0,2.480111387718239,180.01742766484173,166.48949067011918,59.68082782594828,95.65601144756639,23.227445211478077,171.56756134033202,167.37934443155925,14.239999771118164,13.79523755295608 52123,2015-06-02,HD,110.75,112.18000030517578,110.63999938964844,92.08226776123047,6088200.0,1.0,-0.02726462241392369,94.06678888030146,89.2456012564173,50.99612548141193,5.402331741534599,2.076377250736111,91.5044428507487,92.7441249847412,14.239999771118164,13.79523755295608 52124,2015-06-02,HON,99.121826171875,100.22773742675781,98.34960174560547,84.11005401611328,2049992.0,1.0,0.503781524090769,87.16664559422978,80.4089700979089,53.30258865899503,26.44362259552052,6.6114749271961,83.13587112426758,82.89206288655599,14.239999771118164,13.79523755295608 52125,2015-06-02,IBM,162.1988525390625,162.95411682128906,161.02294921875,112.0361099243164,2689684.0,1.0,0.5485984784490086,115.3571348570587,111.55084472668153,53.28869034363455,-71.82346447826049,19.997734706495514,112.94381968180339,109.17689717610678,14.239999771118164,13.79523755295608 52126,2015-06-02,INTC,33.63999938964844,33.75,33.13999938964844,26.327804565429688,36351100.0,1.0,0.3194883894024194,27.196570290088655,25.25566207075119,52.06809775114152,63.23180649913539,0.46540733366438947,26.057422828674316,25.36417226791382,14.239999771118164,13.79523755295608 52127,2015-06-02,JNJ,99.91999816894531,100.23999786376953,99.0999984741211,80.0264663696289,8312400.0,1.0,0.12392849405219408,82.802834352097,78.4971152938991,48.67596678717199,-75.36581157791852,19.695514514747558,80.35125935872396,80.10327059427897,14.239999771118164,13.79523755295608 52128,2015-06-02,JPM,65.83000183105469,66.38999938964844,65.58000183105469,51.95171356201172,12784200.0,1.0,0.5995307824660472,53.022874148698826,50.5248915831127,59.01888108530663,58.51430316913527,1.8932138616435532,51.065666071573894,49.565847142537436,14.239999771118164,13.79523755295608 52129,2015-06-02,KO,40.84000015258789,41.15999984741211,40.68000030517578,31.238075256347656,11878600.0,1.0,0.03435663161521063,31.689224328299613,30.90504313538447,49.51955534950324,-22.33430307031565,4.338162094603238,31.240612093607584,31.068945535024007,14.239999771118164,13.79523755295608 52130,2015-06-02,MCD,96.30000305175781,96.97000122070312,95.80999755859375,78.27920532226562,4430300.0,1.0,0.08778155738761484,80.83994505532885,77.00949876180982,50.22237273283461,-74.60363377905767,2.011438479824523,78.6545280456543,78.3492795308431,14.239999771118164,13.79523755295608 52131,2015-06-02,MMM,158.27999877929688,159.8800048828125,157.9499969482422,120.84797668457031,2481100.0,1.0,-0.19878724526358837,124.27587456425691,118.88827491084074,46.81958375628725,-39.27082652502888,34.755094083317175,121.15696182250977,122.81183776855468,14.239999771118164,13.79523755295608 52132,2015-06-02,MRK,57.681297302246094,57.69084167480469,57.08015441894531,44.19874572753906,9424664.0,1.0,0.27609885127287015,44.86105769874667,43.25029026267911,54.1893199631874,46.54523541100654,14.100109258362306,43.733574930826826,42.91690705617269,14.239999771118164,13.79523755295608 52133,2015-06-02,MSFT,46.93000030517578,47.349998474121094,46.619998931884766,41.22922134399414,21498300.0,1.0,0.4521089415530781,42.47804352020663,40.5408663156088,55.40421060244899,-11.398218365664883,3.079505462463931,41.31071637471517,38.876851081848145,14.239999771118164,13.79523755295608 52134,2015-06-02,NKE,50.900001525878906,51.345001220703125,50.75,46.70744705200195,4974400.0,1.0,0.23180037450529767,48.22705438243987,45.66855909717439,54.81565350737025,7.0318361452114235,6.637473641211164,46.56405906677246,45.874976539611815,14.239999771118164,13.79523755295608 52135,2015-06-02,PG,78.45999908447266,78.72000122070312,78.16999816894531,61.69268035888672,7380800.0,1.0,-0.509888927029607,64.05388682269256,61.56385304547151,39.44945044955929,-171.39619140198002,52.29771748473958,63.02367668151855,63.82063070933024,14.239999771118164,13.79523755295608 52136,2015-06-02,TRV,100.7699966430664,101.0,100.22000122070312,82.36933898925781,2445800.0,1.0,-0.6763511335916803,85.51352762558945,82.48611226698868,41.40545992546872,-178.96161579144868,37.506853913588195,84.09368693033854,86.27681986490886,14.239999771118164,13.79523755295608 52137,2015-06-02,UNH,119.48999786376953,119.68000030517578,117.41000366210938,103.41542053222656,4219500.0,1.0,0.6757607349323109,108.0644990965935,98.95952205208815,52.08258925456678,31.496037850376823,5.60665706093898,102.98622182210286,103.21957511901856,14.239999771118164,13.79523755295608 52138,2015-06-02,V,68.7300033569336,69.45999908447266,68.01000213623047,65.23567962646484,4457400.0,1.0,0.5833171325645736,67.53658988686496,62.50499489096708,54.98605390348998,35.998406706543655,3.866155736249529,64.32404759724935,63.337605794270836,14.239999771118164,13.79523755295608 52139,2015-06-02,VZ,49.220001220703125,49.310001373291016,48.97999954223633,32.43892288208008,11094100.0,1.0,-0.044585092046858676,33.11762859959537,32.44609401087826,49.188142104690144,-134.3851084245346,27.54703572869579,32.885171763102214,32.48888495763143,14.239999771118164,13.79523755295608 52140,2015-06-02,WBA,86.30999755859375,86.94000244140625,85.7699966430664,65.69658660888672,2777000.0,1.0,0.17100985455732598,66.73365972792026,62.87184335435514,54.232463386482316,66.62217606047288,6.001723793410772,64.78177947998047,65.38187522888184,14.239999771118164,13.79523755295608 52141,2015-06-02,WMT,74.54000091552734,75.0,74.41999816894531,62.74254608154297,5797800.0,1.0,-1.005987785976295,67.75603873396945,61.6949759755032,38.531182318747305,-137.12704373492744,36.43420962808307,65.11457773844401,66.55305163065593,14.239999771118164,13.79523755295608 52142,2015-06-03,AAPL,32.665000915527344,32.73500061035156,32.474998474121094,29.394649505615234,123934000.0,2.0,0.2234613712340483,30.237556201935327,28.08819567489573,54.23854300747295,48.1433833604123,9.93377599428706,29.108041699727377,28.695926888783774,13.65999984741211,7.833695807662875 52143,2015-06-03,AMGN,157.4499969482422,157.86000061035156,156.39999389648438,123.93576049804688,2160500.0,2.0,-0.8516260977628036,130.62308772703693,121.78604160645916,47.04770954384123,-100.10862897848052,31.921619595545103,126.8297945658366,126.9018160502116,13.65999984741211,7.833695807662875 52144,2015-06-03,AXP,80.31999969482422,81.2699966430664,80.12000274658203,70.87435150146484,4321400.0,2.0,0.2791173845362209,71.90984096085002,68.74319706405232,51.40990393060419,81.36493544107711,11.494941553985148,69.68753407796224,69.82569758097331,13.65999984741211,7.833695807662875 52145,2015-06-03,BA,143.77999877929688,145.05999755859375,142.88999938964844,127.3684310913086,3755800.0,2.0,-1.0935307324500485,132.10605808652397,123.77073787294867,47.41215072851092,-39.65096225784275,1.0994849883661917,128.29239705403646,131.04316685994465,13.65999984741211,7.833695807662875 52146,2015-06-03,CAT,86.5999984741211,87.05999755859375,85.80999755859375,68.21014404296875,2841800.0,2.0,0.186995854787682,71.08225533633026,67.32430823178498,51.69414535644151,-40.307969643119606,0.21072616477882203,68.86010869344075,66.29865805308025,13.65999984741211,7.833695807662875 52147,2015-06-03,CRM,73.20999908447266,73.5999984741211,72.69999694824219,73.47000122070312,2649500.0,2.0,0.8892130209447657,75.0699341068288,70.48306653404033,56.636058518054405,55.77488119212752,28.461754565005553,71.98166681925456,69.40400015513102,13.65999984741211,7.833695807662875 52148,2015-06-03,CSCO,29.209999084472656,29.299999237060547,29.049999237060547,22.28253746032715,20536900.0,2.0,0.09146227483328317,22.814705534578305,22.03225872933771,53.055250221809885,-7.990859909263314,5.310215828499654,22.338202031453452,21.821659723917644,13.65999984741211,7.833695807662875 52149,2015-06-03,CVX,102.4000015258789,103.37999725341797,102.12000274658203,71.66995239257812,5175700.0,2.0,-0.8803136057414349,76.44962929984706,71.0808028290592,41.973589047313595,-129.12090704323174,29.465081624368317,74.60475616455078,74.15508232116699,13.65999984741211,7.833695807662875 52150,2015-06-03,DIS,110.75,111.81999969482422,110.5,103.61193084716797,4510300.0,2.0,0.5650712243424323,103.82352093142241,101.37600986081391,59.3372659063128,123.61948329490698,6.49555255542207,102.49413731892903,100.84835764567057,13.65999984741211,7.833695807662875 52151,2015-06-03,GS,207.52000427246094,210.1699981689453,206.77000427246094,177.64297485351562,2417000.0,2.0,2.484475772792962,180.25803491948423,167.23934514643375,61.30188159745615,117.1232210751512,32.49561468066895,171.91047007242838,167.67705459594725,13.65999984741211,7.833695807662875 52152,2015-06-03,HD,111.72000122070312,113.4800033569336,111.44999694824219,93.37779235839844,6337500.0,2.0,0.09698711552108819,93.97881728947503,89.80152786433355,53.585274607323946,67.1723167373033,9.002221896860028,91.52061462402344,92.73182703653971,13.65999984741211,7.833695807662875 52153,2015-06-03,HON,100.10379791259766,100.47561645507812,99.43643951416016,84.44792175292969,1590989.0,2.0,0.4817228740942454,87.12145143362346,80.7705117621773,54.175763505955324,46.56011510665571,3.7369845607256353,83.24692357381186,82.9234405517578,13.65999984741211,7.833695807662875 52154,2015-06-03,IBM,163.0019073486328,164.01528930664062,162.170166015625,112.21443176269531,2229026.0,2.0,0.44371611844208303,115.37487790193732,111.41027071866814,53.60616293554602,-48.74171704680135,12.13212062745881,113.09557342529297,109.29089838663737,13.65999984741211,7.833695807662875 52155,2015-06-03,INTC,33.16999816894531,33.2400016784668,32.59000015258789,25.900476455688477,38138700.0,2.0,0.24696041325414342,27.19450623485035,25.26484778431469,49.62417537729898,-13.692603104038868,10.130446559117468,26.071477508544923,25.367402172088624,13.65999984741211,7.833695807662875 52156,2015-06-03,JNJ,100.31999969482422,100.43000030517578,99.83999633789062,80.114501953125,5375200.0,2.0,0.07046501579762321,82.74083597266488,78.66399877464957,48.97987031398447,-48.24035513297003,17.04258033537707,80.3650301615397,80.10538825988769,13.65999984741211,7.833695807662875 52157,2015-06-03,JPM,66.43000030517578,67.12999725341797,66.2699966430664,52.486820220947266,12927300.0,2.0,0.6003667417928327,53.03876153749053,50.689992887558304,60.94749957192845,90.2541543284398,12.595150423957001,51.180816650390625,49.6393715540568,13.65999984741211,7.833695807662875 52158,2015-06-03,KO,41.099998474121094,41.209999084472656,40.779998779296875,31.146615982055664,8153800.0,2.0,0.01972784889518664,31.683924450604056,30.919487796100046,48.4795854944219,-18.05234350978138,2.4235005070688898,31.24289830525716,31.066667238871258,13.65999984741211,7.833695807662875 52159,2015-06-03,MCD,96.37999725341797,97.06999969482422,95.97000122070312,78.46614837646484,4165700.0,2.0,0.05144047508090921,80.7798039481317,77.1686724617804,50.73228244959809,-69.71505334385863,3.1254414218633766,78.72138875325521,78.34456151326498,13.65999984741211,7.833695807662875 52160,2015-06-03,MMM,159.61000061035156,160.5,158.97999572753906,121.66840362548828,2074500.0,2.0,-0.17907730571189973,124.15574656346314,119.25470799586304,48.654238461494295,-0.2679336805363048,27.625359296540953,121.08582000732422,122.7464485168457,13.65999984741211,7.833695807662875 52161,2015-06-03,MRK,57.88167953491211,58.09160232543945,57.5,44.30880355834961,9078195.0,2.0,0.275243479964999,44.851774331046215,43.25223529724968,54.687032303966404,72.86756764165143,19.22377014141721,43.80034243265788,42.96080284118652,13.65999984741211,7.833695807662875 52162,2015-06-03,MSFT,47.369998931884766,47.7400016784668,46.81999969482422,41.16770553588867,28002200.0,2.0,0.3960051922888894,42.47015453065339,40.5098587444931,55.12706223060863,-11.08174617584076,8.502656901741215,41.44209340413411,38.93948402404785,13.65999984741211,7.833695807662875 52163,2015-06-03,NKE,51.14500045776367,51.54499816894531,50.8849983215332,46.89040756225586,4766800.0,2.0,0.21296598578248194,48.164615054918116,45.83910580079477,55.78547579899961,20.659196475137055,1.5068530956283104,46.602071380615236,45.915727106730145,13.65999984741211,7.833695807662875 52164,2015-06-03,PG,78.91000366210938,78.93000030517578,78.2699966430664,61.70840072631836,5985800.0,2.0,-0.5276437469850279,64.0869758775612,61.41215360852279,39.54067256809424,-155.8263790394422,46.33094173078963,62.92268600463867,63.77000592549642,13.65999984741211,7.833695807662875 52165,2015-06-03,TRV,100.80999755859375,101.38999938964844,100.29000091552734,82.92761993408203,1828500.0,2.0,-0.6836331864918463,85.54319943704272,82.37105684957837,43.24673564894911,-134.49911633182398,31.17455208517303,84.06987813313802,86.19868990580241,13.65999984741211,7.833695807662875 52166,2015-06-03,UNH,118.0,118.98999786376953,117.44999694824219,103.94237518310547,3438100.0,2.0,0.5853706737122053,107.88870424025924,99.572693312231,52.91935740411486,31.537620931155345,5.606657060938989,102.95899658203125,103.27568384806315,13.65999984741211,7.833695807662875 52167,2015-06-03,V,69.26000213623047,69.5,68.88999938964844,65.1506118774414,4906400.0,2.0,0.5322778059874764,67.30913103166068,63.02586309370553,54.68514967593518,47.255132619786664,4.423975294902669,64.4410301208496,63.35671691894531,13.65999984741211,7.833695807662875 52168,2015-06-03,VZ,49.150001525878906,49.439998626708984,48.869998931884766,32.39931106567383,17697800.0,2.0,-0.06354995635459204,33.09762027788516,32.399429053779876,48.76019956027418,-138.73629558416064,22.160605861926076,32.88319129943848,32.50416011810303,13.65999984741211,7.833695807662875 52169,2015-06-03,WBA,86.37000274658203,87.11000061035156,85.66999816894531,65.30850982666016,3596100.0,2.0,0.15776796408131588,66.66615190285286,63.168060972513345,52.996974226132465,63.587922290879085,3.943171450108395,64.75821050008138,65.41544564565022,13.65999984741211,7.833695807662875 52170,2015-06-03,WMT,74.69999694824219,75.19999694824219,74.47000122070312,63.045631408691406,6093800.0,2.0,-0.9854053989348728,67.7140867820299,61.50542386860486,39.734371573383854,-114.55677086081374,32.73349296418633,65.0401985168457,66.4551389058431,13.65999984741211,7.833695807662875 52171,2015-06-04,AAPL,32.39500045776367,32.64500045776367,32.227500915527344,29.222963333129883,153800400.0,3.0,0.19245198591377033,30.174557045452303,28.26120993757992,53.15525878278301,20.31944726773875,16.486984068227308,29.11764259338379,28.716137472788493,14.710000038146973,17.834068156505438 52172,2015-06-04,AMGN,156.60000610351562,158.47000122070312,156.3000030517578,124.69295501708984,3917700.0,3.0,-0.8397963835910929,130.62438016220136,121.77841448501546,48.09748811501253,-85.2197598079248,28.030839299244505,126.5621327718099,126.97100690205892,14.710000038146973,17.834068156505438 52173,2015-06-04,AXP,80.05000305175781,80.33999633789062,79.19999694824219,69.78396606445312,5438100.0,3.0,0.20711121703764945,71.73970370088321,69.04611401762264,47.98953567322679,20.553641281930688,2.3536594893067653,69.71450068155924,69.83322372436524,14.710000038146973,17.834068156505438 52174,2015-06-04,BA,143.22000122070312,143.22999572753906,140.9499969482422,125.0479965209961,3239500.0,3.0,-1.184228004029194,132.09278555236585,123.79729776062244,44.1763206379216,-99.7167642794963,11.9428754941618,128.02559483846028,130.89172528584797,14.710000038146973,17.834068156505438 52175,2015-06-04,CAT,85.5,86.4000015258789,85.31999969482422,67.60894775390625,3775200.0,3.0,0.08915509747875205,71.14768717054982,67.13863866563183,49.90127200364926,-86.12316724878337,4.240362881261544,68.8759287516276,66.38061898549398,14.710000038146973,17.834068156505438 52176,2015-06-04,CRM,72.91000366210938,73.4800033569336,72.01000213623047,72.20999908447266,2767500.0,3.0,0.7667132730710051,74.95246681444429,70.44253364331938,54.27828107574728,22.14349664139109,21.725602682194065,72.13166681925456,69.54483350118001,14.710000038146973,17.834068156505438 52177,2015-06-04,CSCO,28.899999618530273,29.100000381469727,28.540000915527344,21.91486930847168,26774500.0,3.0,0.04704421557735472,22.851622142453834,21.967767200807884,49.24417442938796,-124.52309803557588,21.83676484967801,22.337946637471518,21.823800404866535,14.710000038146973,17.834068156505438 52178,2015-06-04,CVX,101.88999938964844,102.37000274658203,100.9800033569336,71.12281799316406,6896400.0,3.0,-0.9515870227421033,76.43784922730482,70.70712681639635,40.6005715623305,-141.81263142544333,37.97019369895948,74.44038543701171,74.14918225606283,14.710000038146973,17.834068156505438 52179,2015-06-04,DIS,110.94999694824219,111.25,109.98999786376953,102.80107879638672,5748200.0,3.0,0.5116026857668743,103.84285455747211,101.41073202089704,56.61527140993981,51.42690587106603,0.43053299030812325,102.5674560546875,100.96035474141439,14.710000038146973,17.834068156505438 52180,2015-06-04,GS,207.60000610351562,210.05999755859375,207.0,178.13763427734375,3462500.0,3.0,2.4990420596065235,180.23564425749444,168.39008816438056,61.79734796078512,111.65717381936882,32.49561468066894,172.22792154947916,168.05697758992514,14.710000038146973,17.834068156505438 52181,2015-06-04,HD,112.5199966430664,113.16000366210938,111.16999816894531,91.97499084472656,4328600.0,3.0,0.08132568272117169,93.58861916922932,90.49888159371012,50.5911165010113,32.74000120800352,6.344854848722282,91.49495112101236,92.72487754821778,14.710000038146973,17.834068156505438 52182,2015-06-04,HON,99.43643951416016,99.97032928466797,98.60700988769531,83.43434143066406,2590391.0,3.0,0.3780953263197233,86.91142919486832,81.23955347114732,51.2044348441782,10.224113954238385,12.204084260811033,83.30124231974284,82.96420873006186,14.710000038146973,17.834068156505438 52183,2015-06-04,IBM,162.07456970214844,163.09751892089844,160.54493713378906,111.19743347167969,3220948.0,3.0,0.27535866652155505,115.50076276096864,111.17409914699034,51.53952886357563,-130.90024861100088,20.64764955356417,113.18939361572265,109.42028452555338,14.710000038146973,17.834068156505438 52184,2015-06-04,INTC,32.5099983215332,32.720001220703125,32.20000076293945,25.5681209564209,33761800.0,3.0,0.1608094472333903,27.18714355035496,25.279332508605002,47.81835322698136,-77.968209909526,16.783122428070467,26.067382685343425,25.37844902674357,14.710000038146973,17.834068156505438 52185,2015-06-04,JNJ,99.94000244140625,100.47000122070312,99.05999755859375,79.42613220214844,8057900.0,3.0,-0.027138031525851147,82.66611926032087,78.80098431633928,46.741143586513274,-82.46046730951508,24.39603792942633,80.35241165161133,80.11099853515626,14.710000038146973,17.834068156505438 52186,2015-06-04,JPM,66.30999755859375,67.05000305175781,66.01000213623047,52.1956787109375,13863300.0,3.0,0.5709549456886194,52.88044837143864,51.03795182082211,59.37477905792897,75.3084368260072,8.1637356269823,51.269737752278644,49.7281078338623,14.710000038146973,17.834068156505438 52187,2015-06-04,KO,40.709999084472656,40.97999954223633,40.529998779296875,30.933246612548828,10145800.0,3.0,-0.008979185263722655,31.69113317577322,30.906944407539765,46.14097260517213,-96.15643152198301,11.139147732458877,31.224608675638834,31.069650395711264,14.710000038146973,17.834068156505438 52188,2015-06-04,MCD,96.30000305175781,96.97000122070312,96.01000213623047,78.29545593261719,4702800.0,3.0,0.00876540966098105,80.73778060480005,77.2717057843601,50.2461106474019,-71.37311408491652,3.1254414218633864,78.7027712504069,78.35607248942057,14.710000038146973,17.834068156505438 52189,2015-06-04,MMM,159.50999450683594,160.3800048828125,158.08999633789062,120.29338836669922,2237600.0,3.0,-0.2712821052746648,123.97621163641395,119.56342993463096,45.908336517492884,-31.28647590642019,33.06009479218459,120.95198593139648,122.70985234578451,14.710000038146973,17.834068156505438 52190,2015-06-04,MRK,57.213741302490234,57.45228958129883,56.55534362792969,43.6337890625,11350154.0,3.0,0.21758932921483165,44.839988356767634,43.20605847245599,51.160393710722026,-11.022823680105406,3.6463897061688484,43.843875885009766,43.00169728597005,14.710000038146973,17.834068156505438 52191,2015-06-04,MSFT,46.790000915527344,47.15999984741211,46.20000076293945,40.73712921142578,27745500.0,3.0,0.3131884147909645,42.41806464902776,40.59523567445857,53.20011937164369,-81.91423140267383,0.9187160971060794,41.548932520548504,39.006872240702315,14.710000038146973,17.834068156505438 52192,2015-06-04,NKE,51.029998779296875,51.650001525878906,50.810001373291016,46.63425064086914,4467200.0,3.0,0.1753485651536124,48.05992526663063,46.03540897714379,54.103568494740436,9.864126168076684,1.1620169861532699,46.63367462158203,45.95920346577962,14.710000038146973,17.834068156505438 52193,2015-06-04,PG,78.41000366210938,78.83999633789062,78.05999755859375,61.38633728027344,7714600.0,3.0,-0.5612328552159553,64.11469117167738,61.20770262715076,38.317244786711576,-166.05600149180194,48.48826961385925,62.81070098876953,63.73414338429769,14.710000038146973,17.834068156505438 52194,2015-06-04,TRV,100.11000061035156,101.2300033569336,99.97000122070312,82.27083587646484,1637800.0,3.0,-0.7339408372464504,85.64305673649444,82.14312795588837,41.65376068780737,-159.34265624687393,33.84656760839777,84.02034606933594,86.13684247334798,14.710000038146973,17.834068156505438 52195,2015-06-04,UNH,117.91999816894531,117.97000122070312,116.02999877929688,102.44931030273438,3300300.0,3.0,0.3887764680689827,107.6230002563085,100.11592720340829,50.34258531187456,-7.72005344881776,5.262975579537584,102.92503712972005,103.3425048828125,14.710000038146973,17.834068156505438 52196,2015-06-04,V,68.62999725341797,69.1500015258789,68.02999877929688,64.45140075683594,6460000.0,3.0,0.43044636037608086,66.85475930652285,63.73107862987851,52.25373134477512,10.509455236121074,7.862975900075588,64.45107192993164,63.38861974080404,14.710000038146973,17.834068156505438 52197,2015-06-04,VZ,47.880001068115234,48.540000915527344,47.880001068115234,31.752382278442383,38418900.0,3.0,-0.12929110707165847,33.263207572561925,32.132180267709074,42.511540057116655,-286.6450002428168,42.07477344787262,32.85084476470947,32.516486485799156,14.710000038146973,17.834068156505438 52198,2015-06-04,WBA,86.11000061035156,86.37000274658203,84.72000122070312,64.87474060058594,3976200.0,3.0,0.11099266474427338,66.50836633674331,63.51421056755356,51.63677338747308,16.163100377113032,13.928245806958858,64.72195154825846,65.4516403834025,14.710000038146973,17.834068156505438 52199,2015-06-04,WMT,74.45999908447266,74.9800033569336,73.94999694824219,62.42265701293945,8982800.0,3.0,-1.0077458691597343,67.69216061043011,61.23270701957477,38.14668619920254,-121.87519586992094,37.44915806972997,64.93389981587728,66.35806954701742,14.710000038146973,17.834068156505438 52200,2015-06-05,AAPL,32.375,32.42250061035156,32.09000015258789,29.06256866455078,142507200.0,4.0,0.15316868213329116,30.11378997956035,28.398557623283885,52.14866222120424,-6.267911678468395,19.946155457747494,29.11402308146159,28.742185878753663,14.210000038146973,22.73395524721579 52201,2015-06-05,AMGN,158.5,159.39999389648438,156.02999877929688,124.03042602539062,3431100.0,4.0,-0.8738090754315238,130.61888650935836,121.79373327213575,47.249612995390855,-81.36180411293566,22.15919355825452,126.270556640625,127.04066696166993,14.210000038146973,22.73395524721579 52202,2015-06-05,AXP,79.73999786376953,79.87999725341797,79.2300033569336,69.81033325195312,4817000.0,4.0,0.15043925213662135,71.63897211634377,69.2312610379531,48.07595315960893,9.897235478498452,2.353659489306752,69.75084635416667,69.83622309366862,14.210000038146973,22.73395524721579 52203,2015-06-05,BA,141.0399932861328,141.3699951171875,140.0500030517578,124.64061737060547,3215600.0,4.0,-1.2742891261918174,132.15875578128296,123.66401643551389,43.63545635474241,-127.50289795071392,16.483740231306097,127.7839350382487,130.75182774861653,14.210000038146973,22.73395524721579 52204,2015-06-05,CAT,85.01000213623047,86.5,84.91000366210938,68.06776428222656,3937600.0,4.0,0.04808396968130069,71.16141907491404,67.09484847269339,51.23648118471521,-84.67161836696916,7.899374728622701,68.90915196736654,66.47297299702963,14.210000038146973,22.73395524721579 52205,2015-06-05,CRM,72.0,73.66999816894531,71.8499984741211,73.55000305175781,3187600.0,4.0,0.768895117305803,74.77707734054326,70.52092375808957,56.28063873967189,41.05248576739752,22.915379149963723,72.30100021362304,69.70933354695639,14.210000038146973,22.73395524721579 52206,2015-06-05,CSCO,28.549999237060547,28.709999084472656,28.489999771118164,21.891887664794922,25357900.0,4.0,0.009874331871827735,22.8771732233513,21.924598322058856,49.01650230072348,-175.198215110134,23.240820326378913,22.335393333435057,21.830625820159913,14.210000038146973,22.73395524721579 52207,2015-06-05,CVX,101.18000030517578,103.0999984741211,100.98999786376953,71.2630844116211,6080900.0,4.0,-0.9853943784897297,76.38890624478084,70.41103500888126,41.11144556107654,-120.85556418484991,27.450640583793334,74.26980845133464,74.13832728068034,14.210000038146973,22.73395524721579 52208,2015-06-05,DIS,110.30000305175781,110.7699966430664,109.80000305175781,102.80107879638672,4323500.0,4.0,0.46388115057784773,103.83381384898279,101.51670113514807,56.61527140993981,18.739267582748475,1.7966729664719412,102.60784352620443,101.0754581451416,14.210000038146973,22.73395524721579 52209,2015-06-05,GS,210.6999969482422,211.94000244140625,208.5500030517578,179.4851531982422,3225100.0,4.0,2.5894696676419926,180.41083316059732,169.38107662944176,63.1277290262671,128.13737306014048,39.2567006412418,172.5622344970703,168.43852869669595,14.210000038146973,22.73395524721579 52210,2015-06-05,HD,111.33999633789062,111.36000061035156,110.2699966430664,91.0755615234375,4505400.0,4.0,-0.003620806586383196,93.47956351105081,90.68314629729879,48.78313875298515,-28.174641582183536,1.874694728020538,91.41276575724284,92.695960744222,14.210000038146973,22.73395524721579 52211,2015-06-05,HON,98.84535217285156,99.20763397216797,98.5498046875,83.45045471191406,1671860.0,4.0,0.29388226344713075,86.62939985469072,81.78061067387372,51.24840758453923,-3.3740904114760455,12.769752737357704,83.33421732584635,83.01218376159667,14.210000038146973,22.73395524721579 52212,2015-06-05,IBM,160.85086059570312,161.48184204101562,159.84703063964844,110.55021667480469,3243123.0,4.0,0.08868685952232624,115.71284679033117,110.72493091962976,50.26380397164869,-182.83948057261097,24.027401808122008,113.15502344767252,109.54991671244304,14.210000038146973,22.73395524721579 52213,2015-06-05,INTC,32.279998779296875,32.29999923706055,31.829999923706055,25.19618797302246,27778500.0,4.0,0.06180979771830053,27.23033015956308,25.204491732221584,45.88531487562121,-135.49937666772396,22.594238445621944,26.0600559870402,25.375047588348387,14.210000038146973,22.73395524721579 52214,2015-06-05,JNJ,98.98999786376953,99.05000305175781,98.19999694824219,78.91385650634766,7557300.0,4.0,-0.14416368785144584,82.70236645801523,78.7368417634203,45.152344470625934,-143.419905056832,31.54749051516904,80.32192357381184,80.1240956624349,14.210000038146973,22.73395524721579 52215,2015-06-05,JPM,67.37000274658203,67.83999633789062,67.01000213623047,53.05339050292969,20801100.0,4.0,0.6098263601170117,52.93444464837266,51.21373116339491,62.33670678656461,123.69600402666835,18.57287329333955,51.39092127482096,49.827490933736165,14.210000038146973,22.73395524721579 52216,2015-06-05,KO,40.47999954223633,40.52000045776367,40.08000183105469,30.5598087310791,15975600.0,4.0,-0.06115804091557209,31.77601885381382,30.776332907050435,42.43475673480397,-223.03973355214305,24.171431367557698,31.203016153971355,31.0738418896993,14.210000038146973,22.73395524721579 52217,2015-06-05,MCD,95.93000030517578,96.08999633789062,95.47000122070312,77.66947937011719,3959300.0,4.0,-0.07470481364136106,80.76726633421062,77.20920079835774,48.483460945350636,-120.44863753845183,3.6347635161983574,78.6858528137207,78.37501576741536,14.210000038146973,22.73395524721579 52218,2015-06-05,MMM,157.5,157.97000122070312,156.97000122070312,119.32859802246094,2314800.0,4.0,-0.4173941311929923,124.04049244483552,119.45862864891448,44.10170967481052,-94.89547473409041,39.20159272669218,120.91205876668295,122.66384429931641,14.210000038146973,22.73395524721579 52219,2015-06-05,MRK,56.64122009277344,56.68893051147461,56.106868743896484,43.2816047668457,11404126.0,4.0,0.14184457408241968,44.84861610446462,43.10131332363597,49.43958896593564,-82.81509581586273,2.7987368260514143,43.88007214864095,43.043029594421384,14.210000038146973,22.73395524721579 52220,2015-06-05,MSFT,46.310001373291016,46.52000045776367,45.84000015258789,40.5438117980957,25438100.0,4.0,0.2293130442942939,42.44994116920822,40.54064644675858,52.35022177871963,-157.05412892329227,5.985635892980463,41.639142227172854,39.07176602681478,14.210000038146973,22.73395524721579 52221,2015-06-05,NKE,50.75,51.125,50.564998626708984,46.67085266113281,3791800.0,4.0,0.14679777208760214,48.03090007026487,46.103598525926536,54.3072027701301,-18.057518574728245,5.063786934284812,46.65189971923828,46.01218496958415,14.210000038146973,22.73395524721579 52222,2015-06-05,PG,78.04000091552734,78.12000274658203,77.37000274658203,60.820777893066406,9439700.0,4.0,-0.6262691406417034,64.21138424560395,60.89342685058747,36.27814092986031,-206.15309209198745,54.86113746289134,62.718536376953125,63.69080270131429,14.210000038146973,22.73395524721579 52223,2015-06-05,TRV,100.55999755859375,100.88999938964844,99.27999877929688,81.53194427490234,1804100.0,4.0,-0.8239345849737276,85.79311109812721,81.72461198536888,39.941532181508705,-191.4804647481936,39.28013992637747,83.90622914632162,86.04981816609701,14.210000038146973,22.73395524721579 52224,2015-06-05,UNH,116.33000183105469,116.75,115.36000061035156,102.34390258789062,2724500.0,4.0,0.22191057507814094,107.49068313348283,100.40369400274764,50.16419458914131,-26.678695169160154,9.93831521814445,102.87438990275065,103.39827384948731,14.210000038146973,22.73395524721579 52225,2015-06-05,V,68.29000091552734,68.69999694824219,68.0,64.60259246826172,4413100.0,4.0,0.35781939437974586,66.4777685076264,64.28819676336971,52.72392268768021,3.2877166890845415,8.265456853164228,64.4752700805664,63.42481155395508,14.210000038146973,22.73395524721579 52226,2015-06-05,VZ,47.959999084472656,47.970001220703125,47.11000061035156,31.178071975708008,23574500.0,4.0,-0.22513823099037467,33.49477850100323,31.735576571018246,38.0352239243,-336.37434864524704,52.234797879155494,32.78879241943359,32.51739139556885,14.210000038146973,22.73395524721579 52227,2015-06-05,WBA,85.04000091552734,85.61000061035156,83.80999755859375,63.83979797363281,2910200.0,4.0,-0.00947904902027119,66.5092637515162,63.51252656220451,48.56056009334374,-47.41196811352997,22.208433863526807,64.6595329284668,65.47323913574219,14.210000038146973,22.73395524721579 52228,2015-06-05,WMT,74.16999816894531,74.2699966430664,72.9800033569336,61.50503158569336,10635100.0,4.0,-1.086965691946311,67.68419140801542,60.82228060736545,35.95738890063333,-143.39443076327834,45.12063223593431,64.7760996500651,66.25811538696288,14.210000038146973,22.73395524721579 52287,2015-06-08,AAPL,32.224998474121094,32.3025016784668,31.707500457763672,28.870555877685547,210699200.0,0.0,0.10532839352818613,30.111750973112574,28.404663287751685,50.95371549735823,-39.49123537665274,28.725134278766774,29.099429321289062,28.756747913360595,15.289999961853027,12.813536781151843 52288,2015-06-08,AMGN,157.3000030517578,158.47000122070312,155.6300048828125,123.4151611328125,2081700.0,0.0,-0.9395802177294854,130.54865749713898,121.46377612712858,46.462757503231146,-97.46227710333169,23.766608590453828,125.99143473307292,127.07979736328124,15.289999961853027,12.813536781151843 52289,2015-06-08,AXP,79.43000030517578,79.83999633789062,78.80000305175781,69.30033874511719,5883600.0,0.0,0.06364041012028565,71.65880114075726,69.19648374083452,46.529060667620925,-13.790485456482294,8.428260987250185,69.77488123575846,69.79990208943686,15.289999961853027,12.813536781151843 52290,2015-06-08,BA,140.24000549316406,141.35000610351562,140.1999969482422,124.56089782714844,2756600.0,0.0,-1.3366874148150458,132.17388224302846,123.22199788392466,43.52757348743141,-119.51134481445719,16.483740231306086,127.5827402750651,130.59784088134765,15.289999961853027,12.813536781151843 52291,2015-06-08,CAT,85.80000305175781,86.4800033569336,85.77999877929688,68.14685821533203,3355800.0,0.0,0.021667257726676326,71.16245763719671,67.00204965650447,51.46714835882339,-70.16619689944957,7.899374728622694,68.950021870931,66.56023794809977,15.289999961853027,12.813536781151843 52292,2015-06-08,CRM,73.27999877929688,73.27999877929688,71.23999786376953,71.83999633789062,3830600.0,0.0,0.6254314099185336,74.77741951726468,70.46458106256931,53.20465708162103,-17.751277510050624,16.82114249550632,72.43466669718424,69.82416687011718,15.289999961853027,12.813536781151843 52293,2015-06-08,CSCO,28.670000076293945,28.700000762939453,28.229999542236328,21.662090301513672,19011700.0,0.0,-0.037691313479683686,22.944293451084103,21.784709120021855,46.77934581921965,-207.68391545604962,30.20928161814038,22.321605428059897,21.833874638875326,15.289999961853027,12.813536781151843 52294,2015-06-08,CVX,101.29000091552734,101.38999938964844,99.94999694824219,70.44234466552734,8213900.0,0.0,-1.0661241739520193,76.24946490371627,70.0483561412056,39.07708152844647,-142.02902443266564,34.99832392237193,74.07418899536133,74.12675844828287,15.289999961853027,12.813536781151843 52295,2015-06-08,DIS,110.02999877929688,110.23999786376953,109.20999908447266,101.85974884033203,6068100.0,0.0,0.34611424018234516,103.8517727911447,101.42231778502719,53.562679294754155,-74.24518861230872,8.53029558779006,102.60038731892904,101.10838953653972,15.289999961853027,12.813536781151843 52296,2015-06-08,GS,211.14999389648438,211.6999969482422,209.4499969482422,178.92234802246094,2180700.0,0.0,2.58591174347481,180.69882966361493,169.93856047310382,62.19197148845568,118.69467174522997,39.25670064124179,172.91519622802736,168.72893803914388,15.289999961853027,12.813536781151843 52297,2015-06-08,HD,110.13999938964844,110.80999755859375,109.83000183105469,90.71245574951172,3449000.0,0.0,-0.09909876386032579,93.52112338858981,90.48102276009183,48.06576733824622,-47.957230148415384,5.6843299795617055,91.32559178670247,92.61954002380371,15.289999961853027,12.813536781151843 52298,2015-06-08,HON,98.93115234375,99.07415771484375,98.4354019165039,83.06431579589844,1545046.0,0.0,0.19375117799930308,86.47606264421736,82.06550458600725,50.12852889325572,-14.7319024348194,13.954916743178982,83.3679298400879,83.02957344055176,15.289999961853027,12.813536781151843 52299,2015-06-08,IBM,159.818359375,159.92352294921875,157.76290893554688,109.18982696533203,3931600.0,0.0,-0.16709777360620137,116.01775604727372,109.9352918958415,47.69670967942555,-247.8997312870882,33.12042149468587,113.08535614013672,109.64398600260417,15.289999961853027,12.813536781151843 52300,2015-06-08,INTC,31.809999465942383,31.950000762939453,31.209999084472656,24.768869400024414,38171600.0,0.0,-0.050546506701834915,27.357441940002982,24.958679733581004,43.78178053257332,-195.01885301727475,31.200009220752644,26.045556195576985,25.38455845514933,15.289999961853027,12.813536781151843 52301,2015-06-08,JNJ,98.5999984741211,98.9800033569336,97.95999908447266,78.40958404541016,7054600.0,0.0,-0.27443442757902403,82.84485496139662,78.37220131301744,43.64172082366285,-148.01441212804613,33.42605586629083,80.25820337931314,80.10878969828288,15.289999961853027,12.813536781151843 52302,2015-06-08,JPM,67.45999908447266,67.55000305175781,66.80999755859375,52.6363410949707,14558700.0,0.0,0.6000626852010313,52.98517030627322,51.273172818116436,60.131495965263255,102.19017706057116,15.043931549272521,51.50344963073731,49.905201021830244,15.289999961853027,12.813536781151843 52303,2015-06-08,KO,40.099998474121094,40.2599983215332,40.02000045776367,30.605541229248047,14339300.0,0.0,-0.09769377650492928,31.828005804104507,30.66185568423778,43.01463537260208,-217.03866355111006,25.72408077642434,31.184472211201985,31.068634287516275,15.289999961853027,12.813536781151843 52304,2015-06-08,MCD,96.0,96.04000091552734,95.25,77.49061584472656,4594600.0,0.0,-0.15351869074827107,80.80189541968282,77.00680209008281,47.985879711246035,-122.6223059639971,6.309517286110562,78.61622848510743,78.3736499786377,15.289999961853027,12.813536781151843 52305,2015-06-08,MMM,156.5,157.41000366210938,156.3000030517578,118.95638275146484,1608600.0,0.0,-0.5568051231891786,124.23954457792506,119.03161249604956,43.41976542670367,-112.63322159544127,42.57091312011631,120.87658411661783,122.5771598815918,15.289999961853027,12.813536781151843 52306,2015-06-08,MRK,56.1927490234375,56.459922790527344,56.068702697753906,43.19355773925781,8434094.0,0.0,0.07386023581972267,44.79997933214663,43.01274459058286,49.01322648659986,-109.16254648548205,3.345503545705623,43.9111323038737,43.07604643503825,15.289999961853027,12.813536781151843 52307,2015-06-08,MSFT,46.29999923706055,46.43000030517578,45.66999816894531,40.18354415893555,22121600.0,0.0,0.13224616976368253,42.53454049010259,40.30563895325678,50.78607963815979,-166.62274325973294,8.351512840152397,41.58551419576009,39.14462381998698,15.289999961853027,12.813536781151843 52308,2015-06-08,NKE,50.79999923706055,50.94499969482422,50.689998626708984,46.400970458984375,4314000.0,0.0,0.10122694347888483,48.049309505555904,46.052204547788826,52.52946625720964,-31.79520591941181,5.0637869342848205,46.663561757405596,46.047743479410805,15.289999961853027,12.813536781151843 52309,2015-06-08,PG,77.4800033569336,77.9800033569336,77.0999984741211,61.040706634521484,10916200.0,0.0,-0.652542351948739,64.13838504093346,60.711140792196424,37.61369467513996,-185.09062160429832,57.08217055989194,62.63239364624023,63.64203662872315,15.289999961853027,12.813536781151843 52310,2015-06-08,TRV,98.9000015258789,99.08999633789062,97.7300033569336,80.75542449951172,2447700.0,0.0,-0.9469975365294232,85.86652808036482,81.21066765938127,38.23293309719865,-270.3812004255639,49.28311381038017,83.75336634318033,85.92029647827148,15.289999961853027,12.813536781151843 52311,2015-06-08,UNH,116.37999725341797,117.66999816894531,116.31999969482422,102.67768096923828,3271300.0,0.0,0.11527248905231602,107.42478765133505,100.5776186597001,50.73603543372602,-2.132288238170695,2.512449690228932,102.82228012084961,103.42798906962076,15.289999961853027,12.813536781151843 52312,2015-06-08,V,68.19000244140625,68.29000091552734,67.62000274658203,63.95062255859375,4864300.0,0.0,0.24483121575519817,66.56903285838467,64.03926487110752,50.505243612098184,-25.13207025683145,13.388491857331243,64.48528162638347,63.43115406036377,15.289999961853027,12.813536781151843 52313,2015-06-08,VZ,47.25,47.779998779296875,47.04999923706055,31.31669807434082,16598600.0,0.0,-0.2866079614518142,33.54876412512255,31.5033555114131,39.62270734266025,-282.1979137620684,52.9226154113994,32.73180103302002,32.50918334325154,15.289999961853027,12.813536781151843 52314,2015-06-08,WBA,83.7300033569336,84.11000061035156,82.91999816894531,63.36033630371094,2580200.0,0.0,-0.1420053505786143,66.61163191933504,63.30154404502043,47.21260269739295,-110.80549867639168,29.317338748418383,64.59907150268555,65.46486460367838,15.289999961853027,12.813536781151843 52315,2015-06-08,WMT,73.43000030517578,73.48999786376953,72.5999984741211,61.126224517822266,9593000.0,0.0,-1.1668636588947834,67.58774221608388,60.42036058237803,35.09719526031115,-149.03573506654456,47.80157225302055,64.58726768493652,66.13497753143311,15.289999961853027,12.813536781151843 52316,2015-06-09,AAPL,31.674999237060547,32.02000045776367,31.405000686645508,28.784713745117188,224301600.0,1.0,0.059798556911577094,30.086319437428266,28.454944142894,50.41940136645734,-68.44272530199366,34.77229561276682,29.064201863606772,28.773103777567545,14.470000267028809,16.275263223357815 52317,2015-06-09,AMGN,156.5500030517578,157.11000061035156,153.91000366210938,122.09798431396484,2766000.0,1.0,-1.0854767823697955,130.6510077689777,120.93076713336605,44.81011842621157,-134.97971474413407,30.375406308208426,125.8130864461263,127.09684359232584,14.470000267028809,16.275263223357815 52318,2015-06-09,AXP,78.87999725341797,79.38999938964844,78.86000061035156,69.61688232421875,4506300.0,1.0,0.020161712171187673,71.67981449112526,69.12886470809349,47.61139230114776,-20.175956161287406,8.42826098725019,69.82412414550781,69.78287913004557,14.470000267028809,16.275263223357815 52319,2015-06-09,BA,140.5,140.99000549316406,139.89999389648438,124.08263397216797,2647600.0,1.0,-1.4084941602611423,132.13484967880845,122.74822756118176,42.86977901884012,-124.78599362941121,18.092572804358255,127.38320337931314,130.44277687072753,14.470000267028809,16.275263223357815 52320,2015-06-09,CAT,86.45999908447266,87.62000274658203,86.41999816894531,68.60567474365234,3984900.0,1.0,0.03732423201311974,71.02034437665692,66.98279588213215,52.80679232981798,-19.936549481335046,3.7819052529139823,68.9869369506836,66.6677022298177,14.470000267028809,16.275263223357815 52321,2015-06-09,CRM,72.45999908447266,72.4800033569336,71.0,71.76000213623047,3236500.0,1.0,0.499522342061951,74.7413208670713,70.55668023156153,53.06430748317541,-58.22833850780178,14.434911781236314,72.56533355712891,69.94350026448568,14.470000267028809,16.275263223357815 52322,2015-06-09,CSCO,28.270000457763672,28.420000076293945,28.010000228881836,21.631452560424805,15527500.0,1.0,-0.07697235042622452,22.993275639444676,21.661426547139797,46.48671647532815,-232.95976517501688,35.50521436990216,22.30500914255778,21.840413665771486,14.470000267028809,16.275263223357815 52323,2015-06-09,CVX,100.69999694824219,101.25,100.22000122070312,70.44234466552734,7157000.0,1.0,-1.1172244504657556,76.19115674268232,69.6941406511165,39.07708152844647,-129.90615420256702,34.998323922371924,73.88250528971354,74.12445055643717,14.470000267028809,16.275263223357815 52324,2015-06-09,DIS,109.3499984741211,109.41000366210938,107.6500015258789,101.14209747314453,7711800.0,1.0,0.19265385385543254,103.86671086392784,101.39992503084756,51.37790551969017,-187.91389217069596,23.379415519148957,102.54943669637045,101.14069938659668,14.470000267028809,16.275263223357815 52325,2015-06-09,GS,210.0,210.44000244140625,207.6199951171875,178.2655487060547,2278800.0,1.0,2.501260868890057,180.87602531292396,170.4365921797518,61.098588750079514,91.6586411882821,25.297897194359237,173.28792572021484,169.0170450846354,14.470000267028809,16.275263223357815 52326,2015-06-09,HD,109.79000091552734,110.25,109.02999877929688,90.38236236572266,3659000.0,1.0,-0.1991063363417851,93.61133937382344,90.24402103877422,47.41011702006073,-72.66753336758585,12.301925486895115,91.29061686197916,92.55512924194336,14.470000267028809,16.275263223357815 52327,2015-06-09,HON,98.51167297363281,99.14089965820312,98.41633605957031,83.30564880371094,1598750.0,1.0,0.13234454269617402,86.36253151676476,82.2890981219071,50.8233073321781,-11.895285548519388,12.997488705067076,83.40861892700195,83.06819674173991,14.470000267028809,16.275263223357815 52328,2015-06-09,IBM,158.06883239746094,158.71893310546875,156.1854705810547,109.41434478759766,3552111.0,1.0,-0.3476843376873262,116.22974236193615,109.36404959973378,48.148831797381966,-248.82383798980405,39.02508770832091,113.00241775512696,109.78221537272135,14.470000267028809,16.275263223357815 52329,2015-06-09,INTC,31.329999923706055,31.65999984741211,31.149999618530273,24.72930335998535,33976700.0,1.0,-0.14115518707170693,27.45644150753288,24.745728101536947,43.590372331015345,-196.29310695817682,31.982280447763895,26.018738492329916,25.391707611083984,14.470000267028809,16.275263223357815 52330,2015-06-09,JNJ,98.44000244140625,98.54000091552734,97.80000305175781,78.60969543457031,7844300.0,1.0,-0.35740763788750485,82.9312515778006,78.11862482600799,44.405274159064724,-143.08242443387098,34.70306863455098,80.21439666748047,80.10503094991049,14.470000267028809,16.275263223357815 52331,2015-06-09,JPM,66.94999694824219,67.2699966430664,66.47000122070312,52.86453628540039,13263500.0,1.0,0.6037783660823166,53.06012632635999,51.33435151787829,60.914146867635466,90.72031238209779,9.14129236405978,51.63040390014648,49.99153499603271,14.470000267028809,16.275263223357815 52332,2015-06-09,KO,40.16999816894531,40.41999816894531,40.11000061035156,30.636011123657227,10772700.0,1.0,-0.12277467433284173,31.860365356983973,30.57310060065763,43.40755570084549,-164.66136329139962,18.7906998857336,31.168467839558918,31.072317600250244,14.470000267028809,16.275263223357815 52333,2015-06-09,MCD,95.5199966430664,95.55999755859375,94.48999786376953,77.01097869873047,7770900.0,1.0,-0.2517796067861582,80.90110274476724,76.74988831358236,46.65754790985571,-151.30993725211553,15.019842435311933,78.59240493774413,78.36294720967611,14.470000267028809,16.275263223357815 52334,2015-06-09,MMM,156.85000610351562,158.25999450683594,156.60000610351562,119.25260925292969,1810800.0,1.0,-0.6360542977338497,124.35075699691596,118.77490294571099,44.13100721586551,-88.01976704942614,32.60505891837025,120.87639872233073,122.51717796325684,14.470000267028809,16.275263223357815 52335,2015-06-09,MRK,56.25954055786133,56.57442855834961,56.020992279052734,43.17155075073242,6754570.0,1.0,0.017998897801973612,44.81341344569436,42.91420000340232,48.90417809441168,-126.07089787430402,1.5141564594910555,43.953687286376955,43.10832970937093,14.470000267028809,16.275263223357815 52336,2015-06-09,MSFT,45.7599983215332,45.939998626708984,45.459999084472656,40.11325454711914,24406100.0,1.0,0.04908239681260085,42.616696746581106,40.09922236657807,50.481654564562376,-173.8186934521967,11.299010786953565,41.52488683064779,39.21107184092204,14.470000267028809,16.275263223357815 52337,2015-06-09,NKE,50.744998931884766,50.96500015258789,50.38999938964844,46.35980224609375,3476800.0,1.0,0.06108564546676831,48.06789176397525,45.98055565423764,52.25951437827899,-44.065739528594456,12.590624844082715,46.67400309244792,46.091967519124346,14.470000267028809,16.275263223357815 52338,2015-06-09,PG,77.97000122070312,79.33000183105469,77.81999969482422,61.975486755371094,11528900.0,1.0,-0.5911210423129916,64.06921636461122,60.67269800306455,42.87784464943019,-86.12717515934575,24.37375523321834,62.58788350423177,63.612226804097496,14.470000267028809,16.275263223357815 52339,2015-06-09,TRV,98.01000213623047,98.44000244140625,97.54000091552734,80.78849029541016,1883500.0,1.0,-1.0299846568899511,86.00445546864216,80.7594903016215,38.349105920810416,-254.9667311583134,50.35480112340761,83.61857274373372,85.8065143585205,14.470000267028809,16.275263223357815 52340,2015-06-09,UNH,116.93000030517578,117.37999725341797,115.79000091552734,102.74791717529297,3047300.0,1.0,0.03601337268827365,107.23743777125513,100.95994153172337,50.85878097161449,-9.48528030318418,6.405585356184414,102.84423650105795,103.45345878601074,14.470000267028809,16.275263223357815 52341,2015-06-09,V,67.66999816894531,68.08999633789062,67.52999877929688,64.20573425292969,4439700.0,1.0,0.17386840509033163,66.61462789384754,63.90395883710949,51.33420943873309,-26.796896147568084,14.596075276848005,64.51574618021647,63.45963090260823,14.470000267028809,16.275263223357815 52342,2015-06-09,VZ,47.470001220703125,47.619998931884766,47.16999816894531,31.250682830810547,12295100.0,1.0,-0.33676799236331334,33.60029832492703,31.289429267541234,39.128869800456684,-243.01776770561713,52.9226154113994,32.671508979797366,32.49867842992147,14.470000267028809,16.275263223357815 52343,2015-06-09,WBA,83.5999984741211,84.62000274658203,83.30000305175781,64.0528793334961,2998500.0,1.0,-0.18897260611208822,66.59669287181785,63.33549020313333,49.31487573369829,-66.80743045556548,22.462170423230653,64.55815734863282,65.47472807566325,14.470000267028809,16.275263223357815 52344,2015-06-09,WMT,72.69999694824219,72.8499984741211,72.36000061035156,61.00835418701172,8335600.0,1.0,-1.2255669510256837,67.48936599156863,60.04478050806516,34.828995298043154,-147.33765394467244,49.468148188775665,64.40761197408041,66.0098751703898,14.470000267028809,16.275263223357815 52345,2015-06-10,AAPL,31.979999542236328,32.334999084472656,31.962499618530273,29.11453628540039,156349200.0,2.0,0.049756197454925655,30.02466426405702,28.584596676494737,52.403217811277756,-2.594627756385183,23.142540676556752,29.055641174316406,28.7898575146993,13.220000267028809,11.214439105566079 52346,2015-06-10,AMGN,153.39999389648438,155.8800048828125,150.85000610351562,122.68952941894531,5972800.0,2.0,-1.1402243185725212,130.7242727462559,120.64532793123433,45.70730238523134,-159.07054002896183,40.229567023887924,125.65157852172851,127.0090259552002,13.220000267028809,11.214439105566079 52347,2015-06-10,AXP,79.19999694824219,80.48999786376953,79.19999694824219,70.51380157470703,5865400.0,2.0,0.05741655612843033,71.66195650778468,69.24432706155125,50.54559819443807,31.590222990260507,8.255454833372768,69.90326436360677,69.76765861511231,13.220000267028809,11.214439105566079 52348,2015-06-10,BA,140.67999267578125,142.60000610351562,140.2899932861328,125.42884063720703,2784400.0,2.0,-1.3413120854336142,132.00249066272414,122.5431483753618,45.27778128050171,-81.39765062553614,6.340789896412938,127.23704579671224,130.27934799194335,13.220000267028809,11.214439105566079 52349,2015-06-10,CAT,87.44999694824219,88.70999908447266,87.36000061035156,69.98995208740234,4717100.0,2.0,0.15959242752799696,71.05545845307047,66.97299461089436,56.550053612143685,66.09348526249015,13.367845878717688,69.04705505371093,66.78856220245362,13.220000267028809,11.214439105566079 52350,2015-06-10,CRM,72.02999877929688,73.30000305175781,71.47000122070312,73.02999877929688,2476600.0,2.0,0.49649334769458164,74.768451456456,70.65554985579985,55.01331209696748,-9.26055915161886,20.375223294350867,72.77000020345052,70.05350023905436,13.220000267028809,11.214439105566079 52351,2015-06-10,CSCO,28.469999313354492,28.90999984741211,28.270000457763672,21.95315933227539,26223300.0,2.0,-0.08120769557374174,22.99116287527613,21.619877240080314,49.89159062423442,-122.10720253575352,14.7698830186154,22.288157335917155,21.84775333404541,13.220000267028809,11.214439105566079 52352,2015-06-10,CVX,102.5199966430664,102.58000183105469,101.5199966430664,71.43144989013672,7588400.0,2.0,-1.0656253961932407,75.98290977100086,69.57488289257336,42.73187174818654,-90.22529797553644,17.18311084267118,73.6909164428711,74.12114804585775,13.220000267028809,11.214439105566079 52353,2015-06-10,DIS,108.9000015258789,110.25,108.7300033569336,102.52146911621094,5128700.0,2.0,0.18026121667746509,103.84218634198054,101.49528314044134,55.02546122524514,-48.69226385209084,12.83584527349868,102.55192184448242,101.18155250549316,13.220000267028809,11.214439105566079 52354,2015-06-10,GS,209.72000122070312,213.39999389648438,209.36000061035156,181.77084350585938,2677300.0,2.0,2.6860592176312537,181.52728135273657,170.91311934306424,64.54039844551144,129.99414338642933,36.33240929663702,173.75000610351563,169.32729746500652,13.220000267028809,11.214439105566079 52355,2015-06-10,HD,109.9000015258789,111.19000244140625,109.38999938964844,91.57891845703125,3967900.0,2.0,-0.17973906149958907,93.56638433587145,90.21095712531019,49.969250309418484,-27.345075498117694,3.206472528567433,91.3176897684733,92.48767789204915,13.220000267028809,11.214439105566079 52356,2015-06-10,HON,99.43643951416016,100.11333465576172,98.82628631591797,84.27899932861328,2205965.0,2.0,0.1603719267933741,86.13325159958411,82.75619542190027,53.52472608267676,23.431817391318187,0.07804499509752956,83.47134704589844,83.10156211853027,13.220000267028809,11.214439105566079 52357,2015-06-10,IBM,159.1682586669922,161.9407196044922,158.75717163085938,111.55403137207031,4895803.0,2.0,-0.3145200738876923,116.22037309932827,109.26577497196078,52.22066036753562,-117.0440027377487,16.557774985194605,112.92110722859701,109.92551867167155,13.220000267028809,11.214439105566079 52358,2015-06-10,INTC,31.459999084472656,32.15999984741211,31.3700008392334,25.18036460876465,33336800.0,2.0,-0.1745541938740054,27.478098344027867,24.690043402493128,46.35618624873047,-131.37065332543384,19.843634014087677,25.99333801269531,25.407683881123862,13.220000267028809,11.214439105566079 52359,2015-06-10,JNJ,98.4800033569336,99.55000305175781,98.19999694824219,79.1459732055664,10025100.0,2.0,-0.37556212419917756,82.95736777390917,78.023456505876,46.417808824430715,-95.64870410147991,19.265384858785666,80.18422826131184,80.08570861816406,13.220000267028809,11.214439105566079 52360,2015-06-10,JPM,67.58999633789062,68.5,67.47000122070312,53.71440505981445,17478900.0,2.0,0.6676046465997558,53.33661121112588,51.28607097881552,63.66243707205093,161.20130391681587,24.184379430052882,51.77467041015625,50.08095925649007,13.220000267028809,11.214439105566079 52361,2015-06-10,KO,40.31999969482422,40.540000915527344,40.279998779296875,30.735095977783203,11979900.0,2.0,-0.13312160393346062,31.876262209352614,30.52976863628948,44.69047886588278,-119.82782741758682,13.760853235656361,31.157290840148924,31.07282565434774,13.220000267028809,11.214439105566079 52362,2015-06-10,MCD,95.0199966430664,95.62999725341797,94.80999755859375,77.47435760498047,4828600.0,2.0,-0.2889306726216745,80.9123808686643,76.59178172899196,48.09356953501853,-124.56832574761182,13.976565785357831,78.57355041503907,78.3492212931315,13.220000267028809,11.214439105566079 52363,2015-06-10,MMM,156.9499969482422,159.57000732421875,156.9499969482422,120.81755065917969,1758900.0,2.0,-0.5660569941265692,124.35085892569103,118.772960806975,47.72242079013877,-44.40892857589519,18.91104438349091,120.91957041422526,122.43962059020996,13.220000267028809,11.214439105566079 52364,2015-06-10,MRK,56.27862548828125,56.92748260498047,56.211830139160156,43.736507415771484,10713914.0,2.0,0.019095544739307968,44.814303937249015,42.925783190436526,51.75478911376705,-73.6724624705209,4.087686980180656,43.94463818868001,43.13877868652344,13.220000267028809,11.214439105566079 52365,2015-06-10,MSFT,45.790000915527344,46.83000183105469,45.689998626708984,40.956817626953125,28417400.0,2.0,0.05065903238683234,42.61036823385846,40.0673913181435,53.91152521692153,-98.7814163621455,2.8551992949726723,41.459493764241536,39.28896001180013,13.220000267028809,11.214439105566079 52366,2015-06-10,NKE,50.915000915527344,52.01499938964844,50.83000183105469,47.27007293701172,6270400.0,2.0,0.10155396401521699,48.09020798449574,46.0153576588148,57.28104161765902,39.84278920933967,13.16664235614633,46.731209182739256,46.146572812398276,13.220000267028809,11.214439105566079 52367,2015-06-10,PG,79.2300033569336,79.79000091552734,79.01000213623047,62.47817611694336,9483500.0,2.0,-0.4961619356374811,64.04204820621128,60.66766210567838,45.43899363456246,-19.786682018933732,15.605775693159707,62.56484235127767,63.56832771301269,13.220000267028809,11.214439105566079 52368,2015-06-10,TRV,98.04000091552734,99.91999816894531,98.04000091552734,81.92845153808594,1891500.0,2.0,-0.9923282599573326,86.00595664562094,80.60388679920327,42.224581700971044,-160.76273336726183,27.858545266533895,83.51219940185547,85.68149197896322,13.220000267028809,11.214439105566079 52369,2015-06-10,UNH,117.02999877929688,118.87999725341797,116.7300033569336,104.11800384521484,4006400.0,2.0,0.08280002871947545,106.96723150771545,101.57354608017518,53.211271331767115,29.070806013273472,5.064322294678199,102.87234115600586,103.45389785766602,13.220000267028809,11.214439105566079 52370,2015-06-10,V,68.22000122070312,69.66999816894531,68.11000061035156,65.79315948486328,6807800.0,2.0,0.24292156731523562,66.66595757920706,63.95278402845895,56.070318157625614,44.40528126674517,9.168829753928318,64.60949910481771,63.49888324737549,13.220000267028809,11.214439105566079 52371,2015-06-10,VZ,47.560001373291016,47.68000030517578,47.36000061035156,31.33650016784668,13007300.0,2.0,-0.3653835225462174,33.61973302512968,31.128067038957234,40.13229868891746,-194.86447129479828,50.44705962311337,32.60373509724935,32.48492565155029,13.220000267028809,11.214439105566079 52372,2015-06-10,WBA,84.52999877929688,85.80999755859375,84.37000274658203,65.05736541748047,3197800.0,2.0,-0.14348683544454843,66.5655873844167,63.49135917930401,52.172821916753534,15.579462652255907,8.161080123312123,64.55173695882162,65.46280040740967,13.220000267028809,11.214439105566079 52373,2015-06-10,WMT,72.70999908447266,73.33000183105469,72.33999633789062,61.395606994628906,11215800.0,2.0,-1.2267010220188936,67.1502837052922,59.87623339981034,36.47874737495826,-125.9220122066324,39.917346254833724,64.2483943939209,65.8718459447225,13.220000267028809,11.214439105566079 52374,2015-06-11,AAPL,32.29499816894531,32.54499816894531,32.119998931884766,29.04901695251465,141563600.0,3.0,0.03609461636889222,29.950725348070407,28.7168184446542,51.975848142591985,14.172105490188915,16.008552546711847,29.059294128417967,28.797682921091717,12.850000381469727,8.885719118988387 52375,2015-06-11,AMGN,157.91000366210938,158.97000122070312,156.44000244140625,124.59041595458984,3633400.0,3.0,-1.0184860057047587,130.72028157946855,120.61540567639081,48.49084606537428,-46.65424315979977,21.645023638820607,125.59293924967447,126.95236612955729,12.850000381469727,8.885719118988387 52376,2015-06-11,AXP,80.33999633789062,80.7699966430664,80.0,70.61054992675781,4013400.0,3.0,0.09366832171575368,71.67821734978276,69.26675793097897,50.85275939426671,58.49794806572294,11.942222438978083,69.9953015645345,69.76047795613607,12.850000381469727,8.885719118988387 52377,2015-06-11,BA,142.00999450683594,143.97999572753906,141.75,126.61564636230469,2924500.0,3.0,-1.1787169879349335,131.82351668526317,122.4865358049712,47.30343158954765,-31.245262918937286,2.5450513319279517,127.17034454345703,130.1233792622884,12.850000381469727,8.885719118988387 52378,2015-06-11,CAT,88.62000274658203,88.76000213623047,87.91999816894531,69.74474334716797,2872900.0,3.0,0.23400706949355765,71.02613175573491,66.98096281823969,55.73988979509455,71.0695618316248,13.789033562460073,69.06472091674804,66.92520999908447,12.850000381469727,8.885719118988387 52379,2015-06-11,CRM,73.16999816894531,73.48999786376953,72.25,72.4000015258789,2371700.0,3.0,0.4382059689552449,74.75908231200142,70.7259190612896,53.8654770332031,2.660655017652882,21.721233457259448,72.69500020345052,70.13433354695638,12.850000381469727,8.885719118988387 52380,2015-06-11,CSCO,28.75,29.219999313354492,28.75,22.106361389160156,24387100.0,3.0,-0.07137929540421695,22.97263892180628,21.60086762421423,51.414499084330025,-40.47893609945622,4.006602786954208,22.283305994669597,21.859546915690103,12.850000381469727,8.885719118988387 52381,2015-06-11,CVX,101.87000274658203,102.19999694824219,100.94000244140625,70.93342590332031,5582900.0,3.0,-1.052783316766309,75.74162655368907,69.42913608058826,41.43707422731413,-97.51428574400013,21.9825397382964,73.4686040242513,74.10908190409343,12.850000381469727,8.885719118988387 52382,2015-06-11,DIS,110.01000213623047,110.95999908447266,110.01000213623047,103.09933471679688,5036300.0,3.0,0.21459516746310214,103.84260818284527,101.62814071852192,56.44161004422476,52.19952313877694,4.747965691706442,102.57708638509115,101.23840560913087,12.850000381469727,8.885719118988387 52383,2015-06-11,GS,213.1699981689453,214.61000061035156,212.8699951171875,182.46170043945312,2024100.0,3.0,2.8553449816595275,182.24496816505408,171.31578012596154,65.16871403387466,150.12584062101075,40.19282952827983,174.2047912597656,169.66791051228842,12.850000381469727,8.885719118988387 52384,2015-06-11,HD,111.0,112.33000183105469,111.0,91.834716796875,3642800.0,3.0,-0.1421113967040668,93.56951771877128,90.26455134250803,50.501930903821574,23.470065745816342,6.6002150327476565,91.40445429484049,92.43707529703777,12.850000381469727,8.885719118988387 52385,2015-06-11,HON,100.32307434082031,100.32307434082031,99.66525268554688,84.38359069824219,1711613.0,3.0,0.18884657428387186,86.12599232872368,82.84121882239937,53.80679841905935,39.24624902247653,2.6746176444314114,83.56931559244792,83.14427541097005,12.850000381469727,8.885719118988387 52386,2015-06-11,IBM,161.81643676757812,162.94454956054688,161.12811279296875,111.46162414550781,3623344.0,3.0,-0.292323918626451,116.11430819185713,109.1407058462288,52.03808956983982,-65.04211281479367,10.604475332172923,112.82622909545898,110.06859321594239,12.850000381469727,8.885719118988387 52387,2015-06-11,INTC,31.950000762939453,32.099998474121094,31.84000015258789,25.204103469848633,24293600.0,3.0,-0.1968385869930529,27.497994357182133,24.607631749080074,46.49900302228774,-104.0322139854767,19.84363401408768,25.97213338216146,25.427198441823325,12.850000381469727,8.885719118988387 52388,2015-06-11,JNJ,99.19999694824219,99.80000305175781,98.83000183105469,79.43414306640625,6175200.0,3.0,-0.36251790521170335,82.96613584109731,77.96809877804331,47.47477172386997,-68.26915421135408,15.755226792199057,80.17293599446614,80.08668454488118,12.850000381469727,8.885719118988387 52389,2015-06-11,JPM,68.36000061035156,68.68000030517578,68.1500015258789,53.91899871826172,13739900.0,3.0,0.7263238232163332,53.61985715201806,51.23889757820655,64.28778729073179,180.54551050604445,26.098435634667442,51.90372378031413,50.176920127868655,12.850000381469727,8.885719118988387 52390,2015-06-11,KO,40.11000061035156,40.25,40.029998779296875,30.81193733215332,11944900.0,3.0,-0.1335813227427849,31.873498735215076,30.485346021865002,45.67840774232356,-149.35164248911764,21.191988886566897,31.155787913004556,31.07182003657023,12.850000381469727,8.885719118988387 52391,2015-06-11,MCD,95.5,96.33000183105469,95.5,77.71012115478516,4203900.0,3.0,-0.2959376270938918,80.92177649695857,76.50749062340275,48.81877709264572,-82.5446553796417,3.902153978572835,78.55745112101236,78.35258903503419,12.850000381469727,8.885719118988387 52392,2015-06-11,MMM,159.1199951171875,160.36000061035156,159.0,121.4404525756836,1854200.0,3.0,-0.45507482851228076,124.33296447443854,118.75770019841303,49.070480107313315,2.5397735373409085,11.489148756405829,121.01772664388021,122.39735679626465,12.850000381469727,8.885719118988387 52393,2015-06-11,MRK,56.488548278808594,56.65076446533203,56.14503860473633,43.55168914794922,12199034.0,3.0,0.004993790408221344,44.80949586524173,42.94365850792721,50.795757275419746,-93.48045517918447,2.9389306115005054,43.93676567077637,43.17409585316976,12.850000381469727,8.885719118988387 52394,2015-06-11,MSFT,46.65999984741211,46.91999816894531,46.130001068115234,40.80743408203125,27347800.0,3.0,0.03940034120606839,42.58746344252299,40.012753995221146,53.236024694571014,-80.12358884385824,4.17248961775707,41.39203097025553,39.36232166290283,12.850000381469727,8.885719118988387 52395,2015-06-11,NKE,52.54499816894531,52.560001373291016,51.73500061035156,47.517086029052734,6178000.0,3.0,0.151807349547731,48.13302124979702,46.063942632649265,58.506234617885994,97.29724421163444,22.947103225133645,46.79193585713704,46.204534721374515,12.850000381469727,8.885719118988387 52396,2015-06-11,PG,79.93000030517578,79.93000030517578,79.23999786376953,62.376075744628906,7633300.0,3.0,-0.42425426710896375,64.02665345813924,60.66028005931681,45.014923525866216,-10.577202992895627,13.013775466904395,62.55332247416178,63.531947453816734,12.850000381469727,8.885719118988387 52397,2015-06-11,TRV,99.06999969482422,100.30000305175781,99.01000213623047,82.71319580078125,1709200.0,3.0,-0.8889161187842234,85.96093065713136,80.54865415121826,44.70012822223116,-102.96234495220186,22.81499059575329,83.4546989440918,85.57201131184895,12.850000381469727,8.885719118988387 52398,2015-06-11,UNH,118.41000366210938,119.94000244140625,118.22000122070312,105.2381362915039,3815600.0,3.0,0.20786794549951537,106.89623835271786,101.99280583673527,55.03193900613224,63.42338534899553,12.2127018888482,103.05429967244466,103.48647270202636,12.850000381469727,8.885719118988387 52399,2015-06-11,V,69.69999694824219,70.0199966430664,69.41999816894531,65.80260467529297,5238700.0,3.0,0.2950081732258383,66.7130390359806,63.99924428921471,56.09661699581413,75.35510489155052,13.420444900095216,64.68564631144206,63.55605754852295,12.850000381469727,8.885719118988387 52400,2015-06-11,VZ,47.61000061035156,47.880001068115234,47.52000045776367,31.52794075012207,10029700.0,3.0,-0.3683675692881003,33.59007650819758,31.027677665081224,42.3262921905474,-150.79851643970102,42.2423346031259,32.54410317738851,32.47784503300985,12.850000381469727,8.885719118988387 52401,2015-06-11,WBA,85.66999816894531,86.19999694824219,85.5,65.2856674194336,3018900.0,3.0,-0.08800253250996093,66.51856340822877,63.694315772679424,52.79859589651666,56.11255768883233,3.909926591881411,64.59107971191406,65.46112105051677,12.850000381469727,8.885719118988387 52402,2015-06-11,WMT,73.2300033569336,73.66999816894531,72.83999633789062,61.40401840209961,7420000.0,3.0,-1.212939044884635,66.87988643986684,59.707187839918326,36.51485789285326,-107.15209319863054,33.46025682224733,64.12347717285157,65.74329922993978,12.850000381469727,8.885719118988387 52403,2015-06-12,AAPL,32.04750061035156,32.08250045776367,31.77750015258789,28.72823143005371,147544800.0,4.0,-0.0006099645229618034,29.982555645010937,28.6447764701624,49.91409123283661,-50.85756336630871,23.71362253086535,29.078425025939943,28.794800281524658,13.779999732971191,6.243033267288946 52404,2015-06-12,AMGN,157.22999572753906,157.74000549316406,155.00999450683594,123.13912963867188,2398100.0,4.0,-1.0272724352895182,130.50880783459155,120.36467162707837,46.60373480972928,-84.4950447847988,26.466100731902653,125.56624145507813,126.82612660725911,13.779999732971191,6.243033267288946 52405,2015-06-12,AXP,80.43000030517578,80.44999694824219,79.11000061035156,69.93342590332031,6253500.0,4.0,0.06698766528668898,71.62003780739681,69.21765369040591,48.66439020842393,0.004846073583053598,1.5062089473071105,70.05626805623372,69.73032633463542,13.779999732971191,6.243033267288946 52406,2015-06-12,BA,142.6199951171875,142.86000061035156,141.08999633789062,126.47394561767578,2395200.0,4.0,-1.049198757409954,131.22635403050123,122.6266908608562,47.08813950390143,-51.55246367632052,1.656211221581405,127.18134892781576,129.94715461730956,13.779999732971191,6.243033267288946 52407,2015-06-12,CAT,87.94999694824219,88.41000366210938,87.56999969482422,69.49160766601562,2212800.0,4.0,0.26944923242886887,70.92707308987258,67.00961972018601,54.8999418281265,42.74275887718938,9.794993441794587,69.09029668172201,67.01998170216878,13.779999732971191,6.243033267288946 52408,2015-06-12,CRM,72.19999694824219,72.3499984741211,71.47000122070312,71.7699966430664,2288100.0,4.0,0.33728861924615217,74.74825273534371,70.62574857691216,52.727387409140796,-75.74780241314946,13.31496496484814,72.66000010172526,70.18800010681153,13.779999732971191,6.243033267288946 52409,2015-06-12,CSCO,28.65999984741211,28.670000076293945,28.309999465942383,21.861242294311523,21919500.0,4.0,-0.08241920260514846,22.979045248707408,21.555395364085562,48.95203590098736,-135.06536405796743,15.96403323058419,22.27590141296387,21.86725517908732,13.779999732971191,6.243033267288946 52410,2015-06-12,CVX,100.5199966430664,100.69000244140625,99.62999725341797,70.05657196044922,6475500.0,4.0,-1.1006727905296145,75.39384056963165,69.25011466108124,39.26982354609021,-123.72413049901166,31.558904132994343,73.23257497151693,74.04153861999512,13.779999732971191,6.243033267288946 52411,2015-06-12,DIS,110.33000183105469,110.52999877929688,109.54000091552734,102.47486877441406,4009900.0,4.0,0.18923451051006168,103.84258181644684,101.63003094600434,54.52240083274172,-15.143203600923067,9.346073025272823,102.61529871622722,101.26916186014812,13.779999732971191,6.243033267288946 52412,2015-06-12,GS,213.47999572753906,214.00999450683594,212.00999450683594,181.71112060546875,2006200.0,4.0,2.8955614199204547,182.70761088697972,171.7972536149734,63.89623314777738,130.51342773731662,34.01896490919011,174.69520670572916,169.97121607462566,13.779999732971191,6.243033267288946 52413,2015-06-12,HD,110.88999938964844,111.58999633789062,110.41999816894531,91.26532745361328,4301900.0,4.0,-0.15643290156373268,93.56420010493063,90.20809756352641,49.293411546180955,-21.287403908864487,1.3620493766683128,91.51957346598307,92.37014312744141,13.779999732971191,6.243033267288946 52414,2015-06-12,HON,99.56991577148438,99.91312408447266,98.85488891601562,83.69983673095703,1310824.0,4.0,0.1544591973003122,86.04919185497594,82.7673067106979,51.68534630097669,2.483878719298539,7.276926519390361,83.66637268066407,83.15384534200032,13.779999732971191,6.243033267288946 52415,2015-06-12,IBM,160.8317413330078,160.89866638183594,159.35946655273438,110.27947235107422,3206095.0,4.0,-0.365905149033253,115.85300418395956,108.93577145080606,49.73687044146281,-123.76411033914783,18.44939006378139,112.75989252726237,110.16083170572917,13.779999732971191,6.243033267288946 52416,2015-06-12,INTC,31.719999313354492,32.099998474121094,31.200000762939453,24.784700393676758,31629800.0,4.0,-0.24551135021976478,27.539576855644473,24.435479411140197,44.34143590981017,-136.1424529958494,29.347862850305816,25.945852979024252,25.435794734954833,13.779999732971191,6.243033267288946 52417,2015-06-12,JNJ,98.87999725341797,99.2300033569336,98.12000274658203,78.72176361083984,8717200.0,4.0,-0.40499480809907595,82.96369235869868,77.7510018551685,45.19487812264842,-106.10897376888443,22.665088105576164,80.16941858927409,80.05499458312988,13.779999732971191,6.243033267288946 52418,2015-06-12,JPM,68.30999755859375,68.54000091552734,67.87000274658203,53.706520080566406,11804700.0,4.0,0.7471018187183986,53.81427471920385,51.217598602329346,63.12074660157585,157.59452174512313,21.018094277338793,52.0346124013265,50.26751569112142,13.779999732971191,6.243033267288946 52419,2015-06-12,KO,40.040000915527344,40.119998931884766,39.84000015258789,30.704360961914062,15568600.0,4.0,-0.14100079780914854,31.824805416669175,30.441801867876723,44.526572972174655,-171.62856136625234,26.347951036554466,31.14892069498698,31.06787853240967,13.779999732971191,6.243033267288946 52420,2015-06-12,MCD,95.41999816894531,95.55000305175781,95.0,77.27925109863281,3702400.0,4.0,-0.3324262981587225,80.93944587037126,76.34282341673813,47.56246251997712,-114.09460600055533,9.977722829903872,78.53961486816407,78.33762601216634,13.779999732971191,6.243033267288946 52421,2015-06-12,MMM,159.85000610351562,159.99000549316406,157.8800048828125,120.05786895751953,1910500.0,4.0,-0.4732285221037813,124.14440959890884,118.6359447101732,46.3274717544419,-47.243341820962414,19.137957167798454,121.08439102172852,122.30386746724447,13.779999732971191,6.243033267288946 52422,2015-06-12,MRK,56.097328186035156,56.106868743896484,55.143131256103516,42.78281784057617,16571290.0,4.0,-0.06744596517334145,44.87617412743596,42.76913799109431,47.04412796557957,-182.5568914522728,12.538998629309948,43.90619862874349,43.18216876983642,13.779999732971191,6.243033267288946 52423,2015-06-12,MSFT,46.220001220703125,46.470001220703125,45.900001525878906,40.39444351196289,23931000.0,4.0,-0.002814694125703454,42.401818133690504,39.98439593186125,51.39432069315414,-114.15307145304247,0.4512873527673865,41.323024876912434,39.41715977986654,13.779999732971191,6.243033267288946 52424,2015-06-12,NKE,51.775001525878906,52.04999923706055,51.60499954223633,47.47134017944336,4133000.0,4.0,0.1858004203004029,48.16009548689038,46.06530276750416,58.18652093330033,65.74882079916026,19.514636361939434,46.87136116027832,46.25435937245687,13.779999732971191,6.243033267288946 52425,2015-06-12,PG,79.16999816894531,79.31999969482422,78.56999969482422,61.951900482177734,6508600.0,4.0,-0.39691888658148144,63.90737602959839,60.64602286566528,43.27901208937221,-58.515292978960424,21.964512911698833,62.53656514485677,63.476809374491374,13.779999732971191,6.243033267288946 52426,2015-06-12,TRV,99.63999938964844,99.91000366210938,98.94000244140625,82.16799926757812,1426100.0,4.0,-0.8412565735761035,85.84095428285632,80.44981796445815,43.36472391529115,-111.8214762043106,23.40989924125273,83.42664108276367,85.44290822347006,13.779999732971191,6.243033267288946 52427,2015-06-12,UNH,118.83999633789062,119.0,117.5,103.76522064208984,3076600.0,4.0,0.1859892194280519,106.89392259185195,101.96159956390977,52.26540802682857,25.94503908640736,6.395802097026033,103.25185953776041,103.45995330810547,13.779999732971191,6.243033267288946 52428,2015-06-12,V,69.43000030517578,69.73999786376953,69.0199966430664,65.50969696044922,4900700.0,4.0,0.3090889935018737,66.6327868963212,64.01618923893271,55.03956381459272,52.65988820708735,7.285385191826562,64.79258918762207,63.59589087168376,13.779999732971191,6.243033267288946 52429,2015-06-12,VZ,47.75,47.75,47.209999084472656,31.191274642944336,10619100.0,4.0,-0.39336413218793,33.55091136225599,30.887286345873886,39.68076952284825,-154.49912685448413,47.028808847815064,32.47390950520833,32.458734321594235,13.779999732971191,6.243033267288946 52430,2015-06-12,WBA,85.51000213623047,85.69999694824219,84.91999816894531,64.73014831542969,3024200.0,4.0,-0.08784396121383509,66.51826960087743,63.6979619359878,51.115128401035335,12.033013668374279,9.56087398471991,64.65334358215333,65.43856029510498,13.779999732971191,6.243033267288946 52431,2015-06-12,WMT,72.73999786376953,72.9000015258789,72.4000015258789,60.97465896606445,7246600.0,4.0,-1.2225850970713097,66.46881121734476,59.588742264710895,35.45067857840242,-117.9706838248654,37.453322895269565,63.97950706481934,65.60885079701741,13.779999732971191,6.243033267288946 52490,2015-06-15,AAPL,31.524999618530273,31.809999465942383,31.427499771118164,28.671762466430664,175955600.0,0.0,-0.033864810302493,30.01509838387246,28.57044219687705,49.55611725306852,-84.71991182427729,30.66203802679134,29.067178026835123,28.794613361358643,15.390000343322754,12.41213654744074 52491,2015-06-15,AMGN,154.75,156.3699951171875,153.57000732421875,123.12333679199219,2585200.0,0.0,-1.0237094099381778,130.20446262405764,120.17526073409668,46.583326886088464,-104.4944739575378,31.033801598289863,125.47492039998373,126.66600392659505,15.390000343322754,12.41213654744074 52492,2015-06-15,AXP,79.0,79.37000274658203,78.81999969482422,69.68724822998047,4929300.0,0.0,0.02568251989450232,71.6190919499412,69.13330444288108,47.889307019978006,-58.36685474381179,5.462210960646194,70.10228627522787,69.70074602762858,15.390000343322754,12.41213654744074 52493,2015-06-15,BA,142.0399932861328,142.58999633789062,141.27999877929688,126.02227020263672,2631400.0,0.0,-0.9717987665184609,130.77087570569012,122.67564529040364,46.391905539415504,-54.55307836533649,1.65621122158141,127.13828201293946,129.78716278076172,15.390000343322754,12.41213654744074 52494,2015-06-15,CAT,87.13999938964844,87.38999938964844,86.3499984741211,68.92207336425781,2721000.0,0.0,0.24871372652651758,70.8203157457724,67.01354198127837,53.039668104180954,-30.6507136119844,2.9040482116888113,69.08396860758464,67.12147445678711,15.390000343322754,12.41213654744074 52495,2015-06-15,CRM,71.30999755859375,72.66999816894531,70.7300033569336,72.55999755859375,2844600.0,0.0,0.3173985907213108,74.75280163410058,70.63719928142676,53.988458791366405,-60.081659418761284,5.898021037815701,72.63333333333334,70.24933344523112,15.390000343322754,12.41213654744074 52496,2015-06-15,CSCO,28.229999542236328,28.520000457763672,28.110000610351562,21.81528663635254,25722100.0,0.0,-0.09379543078943797,22.943291359056104,21.50918857563628,48.5015051343591,-149.00927383412036,20.76002921986795,22.259305063883463,21.872803910573325,15.390000343322754,12.41213654744074 52497,2015-06-15,CVX,99.44999694824219,100.05999755859375,99.12999725341797,69.64967346191406,6178100.0,0.0,-1.1581088933266983,74.84840018834504,69.1824599495944,38.30800815817861,-128.43262183354278,34.82300716183709,73.02974904378256,73.98978678385417,15.390000343322754,12.41213654744074 52498,2015-06-15,DIS,109.2699966430664,110.41000366210938,108.93000030517578,102.68923950195312,5742200.0,0.0,0.1843093300740435,103.83674190090552,101.62468693210228,55.065010530048426,-35.76232879879847,15.036344838148835,102.60473556518555,101.3128111521403,15.390000343322754,12.41213654744074 52499,2015-06-15,GS,210.88999938964844,212.33999633789062,210.3800048828125,180.60240173339844,1903800.0,0.0,2.805627364148677,182.83309994400094,172.4752542430108,62.044976853908615,100.08272577666692,23.040789022794012,175.11720631917316,170.28934326171876,15.390000343322754,12.41213654744074 52500,2015-06-15,HD,110.2300033569336,110.45999908447266,109.55000305175781,90.77847290039062,3965200.0,0.0,-0.20470814293237538,93.42829190009226,90.11781253106008,48.27164682993054,-82.98844937246606,6.041000544298035,91.54814631144205,92.30768254597982,15.390000343322754,12.41213654744074 52501,2015-06-15,HON,98.36866760253906,98.82628631591797,97.55830383300781,83.20912170410156,3009746.0,0.0,0.08661194313611986,85.92629792725985,82.65759642088467,50.215451646765,-53.47712171477327,20.462109200819434,83.70491205851236,83.16617736816406,15.390000343322754,12.41213654744074 52502,2015-06-15,IBM,159.64627075195312,159.64627075195312,157.02676391601562,109.79734802246094,4441002.0,0.0,-0.4578444623293052,115.66939591374924,108.6571009734578,48.82591717131122,-161.75356961051497,27.428267473551376,112.62548700968425,110.24503479003906,15.390000343322754,12.41213654744074 52503,2015-06-15,INTC,31.1200008392334,31.510000228881836,30.940000534057617,24.840091705322266,23175000.0,0.0,-0.2764287512465273,27.55707045949447,24.291372571816567,44.69205975778751,-149.75687340738278,32.807704401892224,25.898634656270346,25.44727824529012,15.390000343322754,12.41213654744074 52504,2015-06-15,JNJ,97.75,97.87000274658203,97.01000213623047,78.03339385986328,6833500.0,0.0,-0.4885717941075143,82.95763046799371,77.43133819045354,43.12468310202532,-155.29471448368471,31.98780094873255,80.11832224527994,80.00878562927247,15.390000343322754,12.41213654744074 52505,2015-06-15,JPM,67.58000183105469,68.20999908447266,67.30000305175781,53.50193786621094,14082300.0,0.0,0.7385469454598166,53.92771042149357,51.27020179469295,61.99970177434475,122.90483042465502,11.263316551388035,52.14950103759766,50.361867396036786,15.390000343322754,12.41213654744074 52506,2015-06-15,KO,39.83000183105469,39.86000061035156,39.56999969482422,30.4200496673584,11364800.0,0.0,-0.16788703342045963,31.789903177151153,30.35451191531711,41.654833031022406,-200.60528207937895,33.00608383653403,31.12368532816569,31.06656535466512,15.390000343322754,12.41213654744074 52507,2015-06-15,MCD,94.73999786376953,95.0,94.0199966430664,76.6613998413086,5861800.0,0.0,-0.4065132342136053,80.9769301350639,76.06996088666463,45.81355683275553,-145.8924134476424,20.507532612315934,78.46760228474935,78.3260669708252,15.390000343322754,12.41213654744074 52508,2015-06-15,MMM,157.0800018310547,157.32000732421875,155.38999938964844,118.40940856933594,2353100.0,0.0,-0.613559697369837,124.0555254014331,118.23834590593995,43.3393416781016,-152.99837161925439,32.91538299811339,121.06364771525065,122.19309501647949,15.390000343322754,12.41213654744074 52509,2015-06-15,MRK,54.961830139160156,55.0,54.40839767456055,42.228355407714844,10591612.0,0.0,-0.16766276586950823,44.97982196730969,42.46918506699207,44.58745742859282,-244.71699157663218,21.760949417986257,43.849812825520836,43.174152819315594,15.390000343322754,12.41213654744074 52510,2015-06-15,MSFT,45.45000076293945,45.650001525878906,45.02000045776367,39.96387481689453,33254500.0,0.0,-0.07020443601074078,42.31901817873224,39.84680442258611,49.54570843436542,-179.95436940295096,12.353818079530681,41.239084498087564,39.46787726084391,15.390000343322754,12.41213654744074 52511,2015-06-15,NKE,51.54999923706055,51.92499923706055,51.3650016784668,47.27465057373047,4902000.0,0.0,0.19462544541669757,48.0676278104544,46.096285916352244,56.805803671779636,38.56006642209043,13.27381527134214,46.91473121643067,46.29474747975667,15.390000343322754,12.41213654744074 52512,2015-06-15,PG,78.33000183105469,78.45999908447266,77.93000030517578,61.36278533935547,7527900.0,0.0,-0.41797392591947613,63.702354812158774,60.62089500473576,41.00701728087043,-110.01707999451192,29.38411141207939,62.4797482808431,63.41665770212809,15.390000343322754,12.41213654744074 52513,2015-06-15,TRV,98.7699966430664,99.33999633789062,98.22000122070312,81.60629272460938,1458000.0,0.0,-0.8391380037088254,85.73261971447789,80.28891654040493,42.02656541622486,-132.37730396163315,29.39350223842113,83.35221989949544,85.3100533803304,15.390000343322754,12.41213654744074 52514,2015-06-15,UNH,116.83000183105469,120.87999725341797,116.0,104.93824768066406,6809500.0,0.0,0.26030303860959236,106.90574874190956,101.96329193802207,54.163786747509,40.20026613963619,18.227439162401886,103.43582458496094,103.44127413431804,15.390000343322754,12.41213654744074 52515,2015-06-15,V,68.72000122070312,68.98999786376953,68.16999816894531,64.7916030883789,5995100.0,0.0,0.2593147518606713,66.59113194753853,63.96335795114313,52.52921128842516,-6.304720032828597,4.454356252607501,64.88439903259277,63.62544612884521,15.390000343322754,12.41213654744074 52516,2015-06-15,VZ,47.13999938964844,47.220001220703125,46.93000030517578,31.026227951049805,10875800.0,0.0,-0.4216316696288125,33.523053191485715,30.73096692722767,38.46161307631531,-161.13388542169616,50.95320587192668,32.39887409210205,32.43948392868042,15.390000343322754,12.41213654744074 52517,2015-06-15,WBA,84.68000030517578,84.94999694824219,83.88999938964844,64.24311828613281,2631400.0,0.0,-0.12557005200876858,66.48794854209521,63.59803397133252,49.67854376677359,-53.461713198401135,18.643398504054332,64.68598187764486,65.40560855865479,15.390000343322754,12.41213654744074 52518,2015-06-15,WMT,72.19999694824219,72.4000015258789,71.69999694824219,60.55376434326172,7566800.0,0.0,-1.2497855910927598,65.86363112356894,59.57853768441445,34.4330340258893,-126.87259963606213,43.245510477763965,63.8061710357666,65.48147029876709,15.390000343322754,12.41213654744074 52519,2015-06-16,AAPL,31.75749969482422,31.962499618530273,31.592500686645508,28.825376510620117,125976400.0,1.0,-0.04727914110264919,30.012668119705886,28.514363588057783,50.5540547420292,-55.182482901694485,25.344512660959477,29.062926038106283,28.802985668182373,14.8100004196167,10.423109221494308 52520,2015-06-16,AMGN,155.80999755859375,156.80999755859375,155.08999633789062,123.2259292602539,1723300.0,1.0,-1.001067647195427,129.66997592272705,120.1410699146753,46.740058677740166,-79.84418352632595,28.428067111287938,125.34123458862305,126.49464124043783,14.8100004196167,10.423109221494308 52521,2015-06-16,AXP,79.04000091552734,79.80000305175781,79.0,69.78396606445312,6992700.0,1.0,0.0007436432643146418,71.60954167629359,69.07162821506384,48.22445980160319,-41.149549422463316,0.8498900615859963,70.13394241333008,69.65583368937175,14.8100004196167,10.423109221494308 52522,2015-06-16,BA,141.4199981689453,143.5800018310547,141.4199981689453,126.06655883789062,2450600.0,1.0,-0.8965501216513729,130.2903361948605,122.76914866842075,46.47218644832558,-38.83501877592822,5.014054245045491,127.11575876871744,129.62218907674153,14.8100004196167,10.423109221494308 52523,2015-06-16,CAT,86.79000091552734,87.0199966430664,86.23999786376953,68.49492645263672,2895000.0,1.0,0.19555921782382768,70.71036120759173,66.98902310026959,51.680990435817876,-51.41493744330559,3.9745156042895533,69.06524759928385,67.20146528879802,14.8100004196167,10.423109221494308 52524,2015-06-16,CRM,72.0,73.55000305175781,72.0,73.4000015258789,3434200.0,1.0,0.36520702056965604,74.80660366230299,70.64339710063646,55.300095785670706,31.41319805464196,13.126445240366175,72.69333343505859,70.344500096639,14.8100004196167,10.423109221494308 52525,2015-06-16,CSCO,28.350000381469727,28.790000915527344,28.280000686645508,21.991466522216797,16920300.0,1.0,-0.0875853003715612,22.857348253105194,21.514702985908478,50.315013101424796,-94.76535414942504,11.571078399109924,22.24755999247233,21.87900842030843,14.8100004196167,10.423109221494308 52526,2015-06-16,CVX,99.19999694824219,100.44999694824219,98.80999755859375,70.1758041381836,8763700.0,1.0,-1.1479403285413525,74.4036487770858,69.16353338233802,40.26501491244901,-114.82056995046595,29.666766223088487,72.86113103230794,73.92041041056315,14.8100004196167,10.423109221494308 52527,2015-06-16,DIS,110.3499984741211,111.29000091552734,109.9000015258789,103.50940704345703,3848300.0,1.0,0.24377664979459723,103.92406139131276,101.60540333036693,57.09127435431359,81.8133189629261,4.883914432495524,102.60566762288411,101.35366439819336,14.8100004196167,10.423109221494308 52528,2015-06-16,GS,211.85000610351562,213.57000732421875,211.1300048828125,182.13760375976562,1954200.0,1.0,2.8256595064405587,183.309872193681,172.81180139030337,63.55738222086708,113.69355986928248,27.810847622086897,175.54021708170572,170.5882792154948,14.8100004196167,10.423109221494308 52529,2015-06-16,HD,109.9000015258789,110.44999694824219,109.75,90.96002960205078,3466600.0,1.0,-0.22571461346842625,93.00276820568892,90.25485737414506,48.68200961754819,-76.42201922749412,6.041000544298035,91.56881764729818,92.21637268066407,14.8100004196167,10.423109221494308 52530,2015-06-16,HON,98.36866760253906,99.46504211425781,98.28286743164062,83.7400131225586,1905033.0,1.0,0.07481854441559221,85.75811261325782,82.65266772121484,51.751148055858735,-20.54415437038153,12.069746357732331,83.75901336669922,83.15560379028321,14.8100004196167,10.423109221494308 52531,2015-06-16,IBM,159.01528930664062,160.03823852539062,158.61376953125,110.18040466308594,3399291.0,1.0,-0.4941018622427009,115.42091171514252,108.49481933344146,49.58485443142297,-122.3540395764936,24.957053884745882,112.49729766845704,110.302086130778,14.8100004196167,10.423109221494308 52532,2015-06-16,INTC,31.260000228881836,31.760000228881836,31.1299991607666,25.03792381286621,20254500.0,1.0,-0.28172012237513755,27.514073449186363,24.19430324453922,45.95006659687628,-116.4228553347715,26.4433148523884,25.857748858133952,25.454595184326173,14.8100004196167,10.423109221494308 52533,2015-06-16,JNJ,97.5,98.48999786376953,97.0999984741211,78.72975158691406,6049500.0,1.0,-0.49293466481540804,82.69229848680405,77.35158197584244,45.72631145048803,-118.0151951374694,23.125557620160368,80.08460973103841,79.96477966308593,14.8100004196167,10.423109221494308 52534,2015-06-16,JPM,67.7699966430664,68.5199966430664,67.62000274658203,53.80097198486328,11692800.0,1.0,0.7472824935917757,54.097548508389885,51.25381181265504,62.99351509031538,138.39158118396807,15.235492326939081,52.24524192810058,50.4540371576945,14.8100004196167,10.423109221494308 52535,2015-06-16,KO,39.630001068115234,40.15999984741211,39.599998474121094,30.796558380126953,12517400.0,1.0,-0.15700362231478948,31.737099556989232,30.338015837603056,46.391407979212694,-135.70284927444436,20.10977783873662,31.109730021158853,31.063525199890137,14.8100004196167,10.423109221494308 52536,2015-06-16,MCD,94.25,94.66999816894531,94.0999984741211,76.92970275878906,3094800.0,1.0,-0.4385228432984718,80.96194996043076,75.87800441578995,46.69408285500253,-132.86022919425713,20.50753261231595,78.44939829508463,78.30460662841797,14.8100004196167,10.423109221494308 52537,2015-06-16,MMM,155.49000549316406,157.0399932861328,155.3699951171875,118.88044738769531,1729300.0,1.0,-0.6789378953602352,123.89015360036812,117.99679860910454,44.3994288801185,-139.645662901587,33.01339910881483,121.02488683064779,122.07972997029623,14.8100004196167,10.423109221494308 52538,2015-06-16,MRK,54.61832046508789,55.08587646484375,54.274810791015625,42.6645393371582,7303407.0,1.0,-0.2094742163069867,44.98780173309179,42.3246593569961,46.84634900756613,-205.83530856654372,23.332106154927846,43.78888982137044,43.16888217926025,14.8100004196167,10.423109221494308 52539,2015-06-16,MSFT,45.349998474121094,46.2400016784668,45.29999923706055,40.27142333984375,27070300.0,1.0,-0.09766883097303491,42.22244996691729,39.77905378674482,50.85197327014383,-125.8509053116011,2.9483649053620113,41.17761789957682,39.51513544718424,14.8100004196167,10.423109221494308 52540,2015-06-16,NKE,51.7400016784668,52.4900016784668,51.720001220703125,47.828125,5034000.0,1.0,0.24347349117414296,48.076509429821435,46.09175877391392,59.596669363682025,93.20966958973689,23.346787633646127,46.97578976949056,46.31653327941895,14.8100004196167,10.423109221494308 52541,2015-06-16,PG,79.5999984741211,79.5999984741211,78.54000091552734,62.132568359375,8285700.0,1.0,-0.3682996112577328,63.51945989848956,60.67496988056318,44.91585807671763,-35.98898702754989,9.550902988640518,62.44702046712239,63.351673698425294,14.8100004196167,10.423109221494308 52542,2015-06-16,TRV,98.38999938964844,99.7699966430664,98.38999938964844,82.18450164794922,1436200.0,1.0,-0.781790400911504,85.50871342376377,80.26118022247647,43.87097361400153,-100.58767704735357,23.24649217023277,83.2957051595052,85.17835172017415,14.8100004196167,10.423109221494308 52543,2015-06-16,UNH,119.13999938964844,122.18000030517578,119.0,107.2049560546875,7229400.0,1.0,0.4963797411541577,107.28218755370523,101.78576593750572,57.53935657640434,116.60463463650377,25.214841995396277,103.65553207397461,103.48408699035645,14.8100004196167,10.423109221494308 52544,2015-06-16,V,68.44999694824219,69.16999816894531,68.29000091552734,65.20731353759766,5937400.0,1.0,0.25052477214370583,66.47963404024003,63.98131032621504,53.79137517828592,4.794278210341354,1.9295000288119268,64.99603958129883,63.65249741872152,14.8100004196167,10.423109221494308 52545,2015-06-16,VZ,46.9900016784668,47.4900016784668,46.90999984741211,31.303489685058594,10862000.0,1.0,-0.41685593619713046,33.4657782094162,30.6443328364212,41.580799491095384,-128.2913351650749,40.24326046221031,32.33066018422445,32.42202583948771,14.8100004196167,10.423109221494308 52546,2015-06-16,WBA,84.44000244140625,85.94000244140625,84.25,65.35416412353516,2605800.0,1.0,-0.06506609563641064,66.47674298561385,63.59843477927872,52.80854576690738,11.970708627246491,7.546280428331932,64.73872528076171,65.38018258412679,14.8100004196167,10.423109221494308 52547,2015-06-16,WMT,72.22000122070312,72.58000183105469,71.72000122070312,60.907325744628906,6215600.0,1.0,-1.2286496203042887,64.8034917673352,60.00140210778688,36.02880567307261,-112.78721017791185,39.689698300805006,63.62844734191894,65.33600063323975,14.8100004196167,10.423109221494308 52548,2015-06-17,AAPL,31.93000030517578,31.969999313354492,31.684999465942383,28.757604598999023,131672400.0,2.0,-0.06265645714545443,30.011950498154146,28.452505678603668,50.10168945553682,-55.32211540744219,25.07691991905135,29.07816162109375,28.80531686147054,14.5,17.28504309352877 52549,2015-06-17,AMGN,156.86000061035156,156.97999572753906,154.8800048828125,122.76840209960938,3008600.0,2.0,-1.0084180892324923,129.033128605181,120.15401891679167,46.115814068443434,-79.65826278888434,29.14688028806956,125.26215209960938,126.36222292582194,14.5,17.28504309352877 52550,2015-06-17,AXP,79.63999938964844,80.86000061035156,79.45999908447266,70.62812805175781,6945600.0,2.0,0.04853672018218447,71.44145051590942,69.14827040083861,51.06609509446285,36.97512049226578,14.357169335861563,70.20663401285807,69.63229382832846,14.5,17.28504309352877 52551,2015-06-17,BA,142.8699951171875,144.0,141.89999389648438,127.03186798095703,2775400.0,2.0,-0.7503728172898008,129.7148633953221,123.02400455511733,48.22056938667639,-17.48510318385845,7.758833817243012,127.15797449747721,129.49809125264485,14.5,17.28504309352877 52552,2015-06-17,CAT,86.88999938964844,87.55000305175781,86.31999969482422,69.01700592041016,3402800.0,2.0,0.1933327173483974,70.71090336092827,66.9892728780854,53.196898531995714,-21.168397969425023,1.6122818906785963,69.071839650472,67.2914655049642,14.5,17.28504309352877 52553,2015-06-17,CRM,73.5,75.80999755859375,73.30999755859375,74.41999816894531,7291600.0,2.0,0.4798691178114609,74.99817358000861,70.74582666413203,56.84540221623639,166.69718914146986,28.255721256262145,72.7490000406901,70.45716667175293,14.5,17.28504309352877 52554,2015-06-17,CSCO,28.84000015258789,29.040000915527344,28.65999984741211,22.159984588623047,20959000.0,2.0,-0.06827865385936605,22.76523320122321,21.544772940439387,51.98798358018277,-37.45064072954866,3.756639176176276,22.24858144124349,21.888401635487874,14.5,17.28504309352877 52555,2015-06-17,CVX,100.83000183105469,101.16999816894531,99.5199966430664,69.97938537597656,8231100.0,2.0,-1.142560296380836,74.17944945060047,69.01875535286634,39.77769323698133,-97.7332751991241,20.566991936745303,72.69337412516276,73.86060943603516,14.5,17.28504309352877 52556,2015-06-17,DIS,111.19999694824219,111.94000244140625,110.87999725341797,103.9101791381836,4732300.0,2.0,0.31956019673566516,104.07140288111098,101.54473939183823,58.04755803689071,172.67615630394195,1.9486727116569398,102.6267936706543,101.40445925394694,14.5,17.28504309352877 52557,2015-06-17,GS,213.58999633789062,214.5,212.57000732421875,181.6002655029297,1778400.0,2.0,2.766288366591823,183.62509992893962,173.19325029078692,62.653422184993495,118.70273717736175,31.254668480793153,176.00228068033854,170.89483820597331,14.5,17.28504309352877 52558,2015-06-17,HD,110.7300033569336,111.29000091552734,109.95999908447266,91.15803527832031,5722200.0,2.0,-0.22380510351970884,92.93676567730328,90.2155261928139,49.13723648359999,-56.75315687131023,1.8665887532474175,91.65081075032552,92.14778938293458,14.5,17.28504309352877 52559,2015-06-17,HON,99.51271057128906,99.81778717041016,98.40679931640625,83.8204574584961,2799754.0,2.0,0.07114328111202894,85.640659646365,82.64060866418187,51.98332330396697,-14.52923820896798,7.6427579793797955,83.84354705810547,83.16104723612467,14.5,17.28504309352877 52560,2015-06-17,IBM,159.6558380126953,160.46844482421875,158.79541015625,110.39835357666016,2994698.0,2.0,-0.499491628473848,115.04958118936885,108.44944148519168,50.02112633180386,-102.79867146290988,22.177182459566083,112.39581807454427,110.34365285237631,14.5,17.28504309352877 52561,2015-06-17,INTC,31.75,32.09000015258789,31.690000534057617,25.28323745727539,28194200.0,2.0,-0.26308611817972505,27.4752911754036,24.138124924144737,47.48238389763322,-71.48216314794004,18.434828388730633,25.839548110961914,25.467441018422445,14.5,17.28504309352877 52562,2015-06-17,JNJ,98.37999725341797,99.12000274658203,98.1500015258789,79.02590942382812,6155800.0,2.0,-0.46711025271230255,82.24995867125948,77.43554013855497,46.79702048829117,-79.64158867331427,14.755961967264264,80.08328501383464,79.91802813212077,14.5,17.28504309352877 52563,2015-06-17,JPM,68.41000366210938,68.68000030517578,68.04000091552734,53.61997604370117,14521900.0,2.0,0.7311721215387479,54.2035395443478,51.23674136995884,61.97859722046774,138.20708541757372,17.278541382189545,52.343343353271486,50.551137860616045,14.5,17.28504309352877 52564,2015-06-17,KO,40.08000183105469,40.31999969482422,40.0099983215332,30.94256591796875,13898400.0,2.0,-0.13504019324673067,31.678887952510134,30.342290483769165,48.08223439283775,-83.76041551496417,13.81807540221754,31.105976613362632,31.06329959233602,14.5,17.28504309352877 52565,2015-06-17,MCD,94.54000091552734,95.5199966430664,94.54000091552734,77.4093246459961,3941000.0,2.0,-0.420343750088648,80.46242910132301,76.00416788354028,48.24920821906165,-95.5087617099969,7.988622856183217,78.44718170166016,78.27005132039388,14.5,17.28504309352877 52566,2015-06-17,MMM,156.60000610351562,157.58999633789062,155.75,119.22985076904297,1839400.0,2.0,-0.6945503118507617,123.5986863182323,117.89741658704114,45.18636993170257,-115.48555751946857,27.53673809715812,121.02570343017578,121.97671763102214,14.5,17.28504309352877 52567,2015-06-17,MRK,55.066795349121094,55.5057258605957,54.83778762817383,42.81239700317383,8297330.0,2.0,-0.2280503911122267,44.91026101431105,42.24302153268603,47.59547274478634,-150.21123158052012,15.5371949931185,43.736563491821286,43.16424160003662,14.5,17.28504309352877 52568,2015-06-17,MSFT,45.72999954223633,46.06999969482422,45.36000061035156,40.39444351196289,28704100.0,2.0,-0.10825990923913764,42.11798972512984,39.74204140279985,51.372924676289614,-114.2347897978152,2.9483649053620065,41.13887697855632,39.56473528544108,14.5,17.28504309352877 52569,2015-06-17,NKE,52.369998931884766,52.584999084472656,52.040000915527344,47.91503143310547,4072400.0,2.0,0.2859028323295618,48.11335678066979,46.07297439608803,60.01630665073582,107.28300139616206,24.91422496879224,47.04597969055176,46.34372119903564,14.5,17.28504309352877 52570,2015-06-17,PG,79.19999694824219,80.19000244140625,79.16000366210938,62.902339935302734,9305800.0,2.0,-0.26377756253127416,63.389253533791006,60.746263968040054,48.4493078962116,22.395821478932454,0.9866406350999227,62.44728164672851,63.29796053568522,14.5,17.28504309352877 52571,2015-06-17,TRV,99.83999633789062,100.18000030517578,99.06999969482422,82.42407989501953,1225900.0,2.0,-0.7088389955243883,85.16291205511779,80.33906777276307,44.62609885002915,-71.40427380279047,17.554386375827818,83.25045928955078,85.05214856465658,14.5,17.28504309352877 52572,2015-06-17,UNH,121.9000015258789,122.19999694824219,119.16999816894531,105.60857391357422,4805900.0,2.0,0.5483366479460727,107.2440386522275,101.7973187696475,54.60934202363985,96.08166671431651,25.319769718826667,103.85686416625977,103.5017573038737,14.5,17.28504309352877 52573,2015-06-17,V,69.11000061035156,69.41000366210938,68.51000213623047,64.96166229248047,7818300.0,2.0,0.22118694201829214,66.31226092701783,64.01545437449585,52.93107248434812,3.035817887932308,1.4652753167653598,65.08754437764486,63.68064238230387,14.5,17.28504309352877 52574,2015-06-17,VZ,47.5,47.5099983215332,46.900001525878906,31.204479217529297,18216400.0,2.0,-0.4162620406196993,33.40402476722929,30.555576253583702,40.81653135965351,-116.73590341935243,39.459919895390335,32.26860802968343,32.402047125498456,14.5,17.28504309352877 52575,2015-06-17,WBA,85.98999786376953,86.05999755859375,85.1500015258789,65.15631103515625,2881800.0,2.0,-0.03270436939614285,66.4633021274755,63.595132931118236,52.21029716325321,32.14662007381621,6.258563998416468,64.80988858540853,65.35537535349528,14.5,17.28504309352877 52576,2015-06-17,WMT,72.62999725341797,72.9000015258789,72.33999633789062,61.22722244262695,5703900.0,2.0,-1.1725695690450522,64.51863308302694,59.974778934795324,37.453612718327165,-92.78360491827323,33.39690363287387,63.490665690104166,65.194886525472,14.5,17.28504309352877 52577,2015-06-18,AAPL,31.8075008392334,32.07749938964844,31.80500030517578,28.888626098632812,141628800.0,3.0,-0.06353832065953569,29.99855576576466,28.416653432233385,50.97895669872155,-42.33776600645437,21.115087268882995,29.103688748677573,28.81178150177002,13.1899995803833,11.587730029480296 52578,2015-06-18,AMGN,156.3300018310547,160.77000427246094,156.30999755859375,126.29413604736328,3454500.0,3.0,-0.7214299087941782,128.3759046293072,120.50679114095647,51.3007536620478,4.245098785291195,8.184500298933804,125.31341323852538,126.29549967447916,13.1899995803833,11.587730029480296 52579,2015-06-18,AXP,80.23999786376953,80.9000015258789,79.80999755859375,71.0238265991211,4632300.0,3.0,0.11699400963478013,71.40776186516601,69.16525067755859,52.33464754549766,61.658886170661305,14.82524314828351,70.29222259521484,69.62747281392416,13.1899995803833,11.587730029480296 52580,2015-06-18,BA,143.91000366210938,146.52999877929688,143.91000366210938,128.7589569091797,3728900.0,3.0,-0.4895217062959887,129.49789393548207,123.14885975714488,51.172416270065256,50.44986127885331,22.22981178082957,127.28610229492188,129.41979281107584,13.1899995803833,11.587730029480296 52581,2015-06-18,CAT,86.83000183105469,87.73999786376953,86.83000183105469,69.16729736328125,3372600.0,3.0,0.20137414726364966,70.66854745108621,66.99286841195091,53.63012172774012,0.12699024688954308,3.59723311807998,69.08370539347331,67.39194602966309,13.1899995803833,11.587730029480296 52582,2015-06-18,CRM,74.62999725341797,76.20999908447266,74.5999984741211,75.70999908447266,4230300.0,3.0,0.6671415562873051,75.23363067629765,71.0653691100793,58.71280470721618,235.82832125366647,30.544251773633235,72.81299997965495,70.59616661071777,13.1899995803833,11.587730029480296 52583,2015-06-18,CSCO,28.850000381469727,29.350000381469727,28.81999969482422,22.37445640563965,24156100.0,3.0,-0.03526539664354189,22.70636279032193,21.57223809316196,54.02606619614591,8.801444477261272,5.057715045180136,22.25470937093099,21.906563886006673,13.1899995803833,11.587730029480296 52584,2015-06-18,CVX,100.26000213623047,100.9000015258789,100.1500015258789,70.32311248779297,7168000.0,3.0,-1.0979047147269085,73.83687216225428,69.01059487876134,41.068872930953546,-86.76149476201697,20.56699193674532,72.5382319132487,73.82644818623861,13.1899995803833,11.587730029480296 52585,2015-06-18,DIS,111.83000183105469,113.55000305175781,111.58000183105469,105.52256774902344,6929900.0,3.0,0.5039166517937019,104.6985941995569,101.19901627407593,61.60855116033634,292.6905061312264,16.37307370153834,102.73552856445312,101.49936943054199,13.1899995803833,11.587730029480296 52586,2015-06-18,GS,213.4499969482422,215.00999450683594,212.00999450683594,183.02452087402344,2167200.0,3.0,2.8018636756113438,184.0817136631984,173.60294057264144,64.0552108081068,121.7253811282849,27.344190179427947,176.54129435221355,171.23477121988932,13.1899995803833,11.587730029480296 52587,2015-06-18,HD,111.05999755859375,112.30000305175781,110.76000213623047,92.29679870605469,7222600.0,3.0,-0.12891703620761064,92.97567451021656,90.20486061551587,51.687008222241346,11.593712075142086,10.449650274225705,91.76392288208008,92.09709129333496,13.1899995803833,11.587730029480296 52588,2015-06-18,HON,99.44597625732422,100.98090362548828,99.44597625732422,84.89035034179688,2336660.0,3.0,0.1528006321077271,85.52748059183837,82.6974774464917,54.96491394043662,48.27793613373153,5.51305684569195,83.97842051188151,83.18752377827963,13.1899995803833,11.587730029480296 52589,2015-06-18,IBM,159.70362854003906,161.30018615722656,159.70362854003906,111.11155700683594,3484121.0,3.0,-0.44112844657854566,114.55771463076259,108.57742788632724,51.44353773414105,-66.99974929585208,16.806775670836867,112.35619328816732,110.41491216023763,13.1899995803833,11.587730029480296 52590,2015-06-18,INTC,32.08000183105469,32.5,32.0,25.623512268066406,27722400.0,3.0,-0.21834426539167495,27.413419241740495,24.121654801533428,49.535306313928295,-35.240489349448275,9.245345623667891,25.843768501281737,25.49132684071859,13.1899995803833,11.587730029480296 52591,2015-06-18,JNJ,98.86000061035156,100.55000305175781,98.70999908447266,80.33060455322266,8815800.0,3.0,-0.33747601350363254,81.86610734380604,77.62008574091077,51.18574077428789,-23.780103134192508,1.4915113822284074,80.13419036865234,79.90653025309244,13.1899995803833,11.587730029480296 52592,2015-06-18,JPM,68.3499984741211,68.81999969482422,67.9000015258789,54.12358474731445,16759600.0,3.0,0.7503915030214543,54.40621565925038,51.21505394829357,63.66368891985191,140.4408772222703,17.27854138218954,52.470822143554685,50.66549123128255,13.1899995803833,11.587730029480296 52593,2015-06-18,KO,40.15999984741211,40.7400016784668,40.15999984741211,31.23454475402832,16314600.0,3.0,-0.09300169986675755,31.631793098070844,30.361596794507278,51.26225137080671,-31.498676030678485,0.7679581343338909,31.11424166361491,31.069845644632974,13.1899995803833,11.587730029480296 52594,2015-06-18,MCD,95.69000244140625,96.62999725341797,95.27999877929688,78.1816635131836,5101000.0,3.0,-0.3396995509025942,80.01603867567948,76.20037596665449,50.64765418748863,-45.51669900280775,5.688252081814992,78.46372528076172,78.23842811584473,13.1899995803833,11.587730029480296 52595,2015-06-18,MMM,157.58999633789062,160.24000549316406,157.38999938964844,121.2581558227539,2528900.0,3.0,-0.5370650462769504,123.32433333769171,117.99856476411492,49.48028332845278,-25.288445431447254,5.222797039988638,121.10092468261719,121.90512008666992,13.1899995803833,11.587730029480296 52596,2015-06-18,MRK,55.257633209228516,56.17366409301758,55.257633209228516,43.31511688232422,7797644.0,3.0,-0.19990249906316393,44.809768416489476,42.23900935450662,50.070517151172325,-87.89672621384422,4.324085226687658,43.70662015279134,43.16920235951741,13.1899995803833,11.587730029480296 52597,2015-06-18,MSFT,46.220001220703125,46.79999923706055,46.16999816894531,41.05347442626953,32658300.0,3.0,-0.06275176475377009,42.00836779910565,39.776093794522275,54.07086364851828,-35.89786405483032,7.946683984673844,41.16051750183105,39.62473684946696,13.1899995803833,11.587730029480296 52598,2015-06-18,NKE,52.525001525878906,53.334999084472656,52.505001068115234,48.48682403564453,5690600.0,3.0,0.3615001268011184,48.2979195235605,45.96502183691313,62.6561937175978,167.77429426897854,35.96495043705082,47.13826993306478,46.38659725189209,13.1899995803833,11.587730029480296 52599,2015-06-18,PG,80.33000183105469,81.22000122070312,80.30000305175781,63.48361587524414,10712500.0,3.0,-0.13251146575559858,63.45580817534219,60.706415259106045,50.909200668504326,98.6339102031147,11.870406655811626,62.458279037475585,63.26614309946696,13.1899995803833,11.587730029480296 52600,2015-06-18,TRV,100.08999633789062,101.69999694824219,100.08999633789062,83.82012939453125,2196500.0,3.0,-0.5322396267213207,84.88569096490792,80.48469554021904,48.77992553603214,-3.169925987382527,0.6326060165965021,83.2594118754069,84.95454864501953,13.1899995803833,11.587730029480296 52601,2015-06-18,UNH,120.38999938964844,121.37999725341797,119.91999816894531,106.62285614013672,3478300.0,3.0,0.6637061782017497,107.27337119783425,101.7822188595388,56.07934690589581,106.11765697895213,25.319769718826663,104.08849232991537,103.54979909261068,13.1899995803833,11.587730029480296 52602,2015-06-18,V,68.9000015258789,69.83999633789062,68.87999725341797,65.67030334472656,7596800.0,3.0,0.2522105842129605,66.2672949202853,64.03396392981237,55.07522248989994,51.50258892734,7.373410086426375,65.21178906758627,63.72028414408366,13.1899995803833,11.587730029480296 52603,2015-06-18,VZ,47.41999816894531,47.91999816894531,47.38999938964844,31.534543991088867,14527300.0,3.0,-0.38472305741189317,33.29878910486136,30.53406611974801,44.344328960746424,-77.42551005572098,24.24911429611397,32.2274595896403,32.390072123209634,13.1899995803833,11.587730029480296 52604,2015-06-18,WBA,85.91000366210938,88.20999908447266,85.88999938964844,66.81524658203125,3484300.0,3.0,0.12535969757296073,66.76410024417392,63.51578027950772,56.486079918946835,166.48432791945862,13.563946695826917,64.93736012776692,65.35720678965251,13.1899995803833,11.587730029480296 52605,2015-06-18,WMT,72.73999786376953,73.4800033569336,72.73999786376953,61.43767547607422,8376600.0,3.0,-1.0984813146034824,64.28325705469557,59.964336252799555,38.387531042876866,-74.93514579686097,22.68845913098241,63.3596186319987,65.06090494791667,13.1899995803833,11.587730029480296 52606,2015-06-19,AAPL,31.927499771118164,31.954999923706055,31.600000381469727,28.599470138549805,218867600.0,4.0,-0.08657172825514436,29.955901226728482,28.351099696428253,49.01171025696405,-83.70337830005018,25.899707724261077,29.113779004414877,28.82583738962809,13.960000038146973,13.989845035072797 52607,2015-06-19,AMGN,160.1300048828125,162.22999572753906,159.77000427246094,126.76734161376953,5182000.0,4.0,-0.45061160362300257,127.74348597601818,120.89311833306385,51.94279712532797,52.75693814551798,1.4065775307886397,125.40791880289713,126.3071715037028,13.960000038146973,13.989845035072797 52608,2015-06-19,AXP,80.5199966430664,80.62000274658203,79.79000091552734,70.51380157470703,13054800.0,4.0,0.1286096161228869,71.33554921180304,69.18733820885124,50.5860899065079,23.65738141164251,14.490859519965523,70.34381001790365,69.6325564066569,13.960000038146973,13.989845035072797 52609,2015-06-19,BA,145.19000244140625,146.10000610351562,144.9499969482422,128.5375518798828,4837300.0,4.0,-0.29723452245504234,128.94350777113402,123.50662574327026,50.788446070364884,50.84100257651575,22.22981178082958,127.39356307983398,129.38796577453613,13.960000038146973,13.989845035072797 52610,2015-06-19,CAT,87.2699966430664,87.95999908447266,87.1500015258789,69.23054504394531,3910900.0,4.0,0.21042494981701054,70.39724238598409,67.1209949187034,53.816227601361305,13.270050636656102,5.945964921170919,69.11244532267253,67.50158774058023,13.960000038146973,13.989845035072797 52611,2015-06-19,CRM,75.5,75.94999694824219,74.95999908447266,75.0,5372600.0,4.0,0.749624120362725,75.4915121112826,71.01648730888341,57.30103342887555,204.70749993865934,30.54425177363323,72.82900009155273,70.7498332977295,13.960000038146973,13.989845035072797 52612,2015-06-19,CSCO,29.239999771118164,29.31999969482422,28.940000534057617,22.236583709716797,31970100.0,4.0,-0.01999681591680158,22.66087644405113,21.58708479099526,52.54280914942436,4.182591991748977,5.057715045180144,22.260326639811197,21.92926969528198,13.960000038146973,13.989845035072797 52613,2015-06-19,CVX,99.72000122070312,100.16999816894531,99.45999908447266,69.77597045898438,10512000.0,4.0,-1.0940530708320608,73.40600827000574,69.01917102076575,39.6683725592308,-101.19064695402214,26.235807400174195,72.37364985148112,73.76615155537924,13.960000038146973,13.989845035072797 52614,2015-06-19,DIS,112.83000183105469,113.4800033569336,112.4000015258789,104.96334838867188,9587700.0,4.0,0.598002738528578,105.0199124829095,101.08553566772527,59.787752801105384,262.679946059288,16.373073701538317,102.83991368611653,101.61773490905762,13.960000038146973,13.989845035072797 52615,2015-06-19,GS,214.1199951171875,215.0,213.19000244140625,181.822021484375,4163400.0,4.0,2.7018801211035566,184.1482413928401,174.29352191282393,62.021930501702215,116.15779153242916,27.344190179427937,177.00791575113934,171.6103515625,13.960000038146973,13.989845035072797 52616,2015-06-19,HD,111.63999938964844,113.30000305175781,111.44000244140625,92.77540588378906,9255100.0,4.0,-0.01492590335227817,93.10913401214403,90.15489186676221,52.71756085196564,74.30473571426887,18.036911681353754,91.84565404256185,92.08816006978353,13.960000038146973,13.989845035072797 52617,2015-06-19,HON,100.31353759765625,100.95230102539062,100.19913482666016,84.73751068115234,2918910.0,4.0,0.20284353380955622,85.35108928346808,82.79181690549676,54.46511724196967,56.050081209390136,5.513056845691949,84.1076649983724,83.23987147013347,13.960000038146973,13.989845035072797 52618,2015-06-19,IBM,160.24856567382812,161.0133819580078,159.43594360351562,110.27947235107422,7399404.0,4.0,-0.456752325649191,114.0649297303064,108.65086311637327,49.73517626049214,-77.44760948464436,18.046103014230425,112.26814041137695,110.51381505330404,13.960000038146973,13.989845035072797 52619,2015-06-19,INTC,32.400001525878906,32.56999969482422,31.959999084472656,25.378198623657227,39008400.0,4.0,-0.20037103309873316,27.320719971444802,24.09723599931936,48.1321126429057,-41.792002512164814,7.719945057689959,25.839284133911132,25.52290897369385,13.960000038146973,13.989845035072797 52620,2015-06-19,JNJ,99.87999725341797,100.19999694824219,99.77999877929688,79.93040466308594,11653600.0,4.0,-0.2639896234393291,81.48927444806287,77.79201141009142,49.88010955256354,-19.461371546370742,1.4915113822284136,80.15877685546874,79.90981737772624,13.960000038146973,13.989845035072797 52621,2015-06-19,JPM,68.45999908447266,68.66999816894531,67.91999816894531,53.5727653503418,21606400.0,4.0,0.7129579439913272,54.48772211860893,51.24607609916451,60.623666028117405,113.12896332552053,17.278541382189538,52.56472651163737,50.7817387898763,13.960000038146973,13.989845035072797 52622,2015-06-19,KO,40.59000015258789,40.650001525878906,40.400001525878906,31.042434692382812,23550600.0,4.0,-0.07433072906081861,31.58141001656925,30.374125681367758,49.21064291928181,-32.921145978154314,0.7679581343338832,31.115087254842123,31.073443794250487,13.960000038146973,13.989845035072797 52623,2015-06-19,MCD,96.38999938964844,97.13999938964844,95.9800033569336,78.10847473144531,8279300.0,4.0,-0.2784839751444679,79.69708876239905,76.32871690166344,50.41858667904095,-23.743668816859174,11.211302785000116,78.46735204060873,78.22197303771972,13.960000038146973,13.989845035072797 52624,2015-06-19,MMM,159.36000061035156,159.8800048828125,158.94000244140625,120.7491683959961,3287200.0,4.0,-0.44816174066814085,122.94535973031836,118.14127814809962,48.494115573682116,-17.100310372857518,5.222797039988649,121.13477020263672,121.87058436075846,13.960000038146973,13.989845035072797 52625,2015-06-19,MRK,55.73473358154297,56.14503860473633,55.29580307006836,42.90849685668945,13218948.0,4.0,-0.20800814125128397,44.748919166383665,42.18110478991516,48.16702971424285,-94.31620380696954,4.324085226687657,43.662144088745116,43.17191060384115,13.960000038146973,13.989845035072797 52626,2015-06-19,MSFT,46.790000915527344,46.83000183105469,45.9900016784668,40.50865936279297,63837000.0,4.0,-0.06984314647699819,41.899923758085144,39.768547387544736,51.62151130645443,-58.83050073225419,5.017303797958641,41.15177485148112,39.69661095937093,13.960000038146973,13.989845035072797 52627,2015-06-19,NKE,53.01499938964844,53.42499923706055,52.970001220703125,48.729248046875,7285600.0,4.0,0.4359477843137327,48.54092265430089,45.83245114025477,63.70714816732686,181.6888511524459,37.15146737592197,47.21993789672852,46.44613463083903,13.960000038146973,13.989845035072797 52628,2015-06-19,PG,80.70999908447266,81.19999694824219,80.4800033569336,63.26367950439453,15598800.0,4.0,-0.04570233728681927,63.47845626947251,60.693978346616355,49.9757761846697,93.61039777430807,11.870406655811632,62.46718152364095,63.24247849782308,13.960000038146973,13.989845035072797 52629,2015-06-19,TRV,101.16000366210938,101.3499984741211,99.2699966430664,82.1514663696289,3014900.0,4.0,-0.5209256089706997,84.57014258825083,80.55186440027455,44.6394243028633,-48.6645726189005,7.610300225130981,83.19057540893554,84.85130437215169,13.960000038146973,13.989845035072797 52630,2015-06-19,UNH,120.6500015258789,120.87999725341797,119.9000015258789,106.1289291381836,4178700.0,4.0,0.7071302239362893,107.32626388396339,101.76266891632959,55.17911532885105,87.58747887763212,25.1191719546624,104.26647644042968,103.61273625691732,13.960000038146973,13.989845035072797 52631,2015-06-19,V,69.2699966430664,69.33000183105469,68.4800033569336,64.90495300292969,8728800.0,4.0,0.21258907337640665,66.2240079283505,64.01299616100498,52.40790395608145,-33.773504245399536,1.3316667157359303,65.2819101969401,63.76870708465576,13.960000038146973,13.989845035072797 52632,2015-06-19,VZ,47.650001525878906,47.709999084472656,47.369998931884766,31.329912185668945,26861700.0,4.0,-0.37195262419241715,33.153160923685675,30.51862309578454,42.71148337335407,-81.09855498555838,24.677512258490324,32.177510007222494,32.38208430608113,13.960000038146973,13.989845035072797 52633,2015-06-19,WBA,87.81999969482422,89.37999725341797,87.63999938964844,67.3631820678711,6381900.0,4.0,0.2914804190251772,67.03015734313144,63.35474027039396,57.77686791648332,250.26006981203145,22.025628871955686,65.0545440673828,65.39495360056559,13.960000038146973,13.989845035072797 52634,2015-06-19,WMT,72.80000305175781,73.22000122070312,72.69999694824219,61.235633850097656,14550700.0,4.0,-1.0440339365336655,63.96814868051667,59.99574025075774,37.82659564641058,-76.88110406357572,23.143307451092994,63.21117350260417,64.94767710367839,13.960000038146973,13.989845035072797 52693,2015-06-22,AAPL,31.872499465942383,32.01499938964844,31.770000457763672,28.827632904052734,136157200.0,0.0,-0.08543025458474318,29.8206382021274,28.374991680685095,50.568769466734786,-57.52801386813977,23.55509253184739,29.113703791300455,28.84047139485677,12.739999771118164,11.162100241018724 52694,2015-06-22,AMGN,161.6199951171875,163.25999450683594,161.4499969482422,127.95050048828125,1926600.0,0.0,-0.1389138007087638,127.40108463683345,121.12825496277594,53.52752419435788,87.16087928815381,3.168498649603445,125.42570139567057,126.33947766621908,12.739999771118164,11.162100241018724 52695,2015-06-22,AXP,80.68000030517578,81.70999908447266,80.66000366210938,71.4459228515625,5548600.0,0.0,0.21060177872030295,71.33554921180304,69.18733820885124,53.52199695842005,139.793636427939,26.895480503407317,70.41034673055013,69.67698402404785,12.739999771118164,11.162100241018724 52696,2015-06-22,BA,146.07000732421875,146.2100067138672,145.08999633789062,129.04238891601562,2086100.0,0.0,-0.10292298211943773,129.1258770770305,123.40307876403394,51.64429342484618,57.65566643031527,22.831285337861186,127.40064875284831,129.36543235778808,12.739999771118164,11.162100241018724 52697,2015-06-22,CAT,87.97000122070312,88.31999969482422,87.70999908447266,69.82383728027344,3648600.0,0.0,0.2624461849169961,70.33794709981144,67.15181348978815,55.54750854663211,50.24993843097149,9.790450922930466,69.13775787353515,67.62085571289063,12.739999771118164,11.162100241018724 52698,2015-06-22,CRM,75.5,75.70999908447266,74.3499984741211,74.77999877929688,3112700.0,0.0,0.7881545319285408,75.44408637916843,71.04091270530424,56.86275512512479,155.97083350227035,23.669934411978936,72.90833333333333,70.89633331298828,12.739999771118164,11.162100241018724 52699,2015-06-22,CSCO,29.100000381469727,29.219999313354492,28.81999969482422,22.16764259338379,20160000.0,0.0,-0.01330594495897941,22.631791924108782,21.591657782922468,51.80706742832261,-15.249539801962621,1.2529063020681794,22.25292205810547,21.955514272054035,12.739999771118164,11.162100241018724 52700,2015-06-22,CVX,99.83000183105469,100.37000274658203,99.37000274658203,70.3511734008789,6416100.0,0.0,-1.0326824248848965,72.96952993990583,69.13296944974262,41.82584284345201,-90.95189783597068,23.50476754920241,72.20323740641275,73.72030321756999,12.739999771118164,11.162100241018724 52701,2015-06-22,DIS,113.4000015258789,114.47000122070312,113.2699966430664,105.81148529052734,5906200.0,0.0,0.7325597076166872,105.51957354539952,100.89064221387783,61.569726739469466,289.00019140719235,24.207482862909835,102.94616343180338,101.74650802612305,12.739999771118164,11.162100241018724 52702,2015-06-22,GS,215.05999755859375,216.80999755859375,215.0,184.6534881591797,2006100.0,0.0,2.818626756204594,184.954309910839,174.28539498418056,64.74764737039766,148.51035681909335,34.546255137570284,177.48078053792318,172.0346809387207,12.739999771118164,11.162100241018724 52703,2015-06-22,HD,112.93000030517578,113.62000274658203,112.77999877929688,93.30355072021484,3190200.0,0.0,0.11668469655808167,93.34164299320187,90.0463735168079,53.84153087393843,140.46000557969901,20.34547335966323,91.8785026550293,92.105952835083,12.739999771118164,11.162100241018724 52704,2015-06-22,HON,100.96183013916016,101.25737762451172,99.6747817993164,84.76165008544922,2295962.0,0.0,0.2416649786901104,85.25996183727875,82.83870149279937,54.53266657350975,46.80652069086372,0.7365171735870828,84.20809504191081,83.28941968282064,12.739999771118164,11.162100241018724 52705,2015-06-22,IBM,160.27725219726562,160.93690490722656,159.84703063964844,110.7681884765625,2443247.0,0.0,-0.42480220008840774,113.68365625045762,108.7356224665834,50.72932163458373,-62.99930291343444,18.046103014230415,112.15917587280273,110.60567855834961,12.739999771118164,11.162100241018724 52706,2015-06-22,INTC,32.2599983215332,32.38999938964844,32.08000183105469,25.52855682373047,23608400.0,0.0,-0.17201162393917713,27.234542547583494,24.0892445694209,49.04727645328975,-36.77377443387626,7.719945057689954,25.82504030863444,25.554509131113686,12.739999771118164,11.162100241018724 52707,2015-06-22,JNJ,100.5999984741211,100.83999633789062,99.98999786376953,80.114501953125,5055900.0,0.0,-0.1887205639449263,81.31977812141125,77.86065553337392,50.4811938559294,0.3923109787272703,8.142640146706476,80.14155680338541,79.91882184346517,12.739999771118164,11.162100241018724 52708,2015-06-22,JPM,68.87000274658203,69.29000091552734,68.75,54.26523971557617,14306700.0,0.0,0.7307449004509081,54.6771879345309,51.25255144535192,62.92601951776025,154.69551434708183,25.749261048165422,52.65574556986491,50.91043942769368,12.739999771118164,11.162100241018724 52709,2015-06-22,KO,40.5099983215332,40.810001373291016,40.459999084472656,31.10390853881836,8775900.0,0.0,-0.05395150516317315,31.535579571616932,30.389774432289318,49.87471797299205,-14.96821982717495,6.0111748649987025,31.11086940765381,31.07933654785156,12.739999771118164,11.162100241018724 52710,2015-06-22,MCD,96.30999755859375,97.02999877929688,96.13999938964844,78.7507095336914,3893300.0,0.0,-0.17611704153489427,79.47199495403717,76.45079938800384,52.37392331879827,-8.263415029140994,11.211302785000113,78.4534319559733,78.22293752034506,12.739999771118164,11.162100241018724 52711,2015-06-22,MMM,159.85000610351562,160.6999969482422,159.4499969482422,121.30374908447266,1447400.0,0.0,-0.3291608424275836,122.78261103826925,118.20527043145732,49.625755116141356,13.096938182169584,0.9073658827106087,121.13702774047852,121.84667599995932,12.739999771118164,11.162100241018724 52712,2015-06-22,MRK,56.097328186035156,56.488548278808594,55.75381851196289,43.4925422668457,8763900.0,0.0,-0.16539773541752822,44.74433189781402,42.178171001355906,50.938377033266036,-43.592827455709894,1.3048975208946993,43.62637507120768,43.192423756917314,12.739999771118164,11.162100241018724 52713,2015-06-22,MSFT,46.33000183105469,46.720001220703125,46.15999984741211,40.62290573120117,20318100.0,0.0,-0.06548946862101701,41.85905642257445,39.75054135574586,52.09228261839184,-48.82343417651604,5.017303797958633,41.1162841796875,39.77402667999267,12.739999771118164,11.162100241018724 52714,2015-06-22,NKE,53.43000030517578,53.724998474121094,53.32500076293945,48.84817886352539,4186600.0,0.0,0.49879501378644875,48.782330260825546,45.712001861977186,64.2182053027037,186.54784711004172,41.04393729612143,47.29051666259765,46.505069287618,12.739999771118164,11.162100241018724 52715,2015-06-22,PG,80.91999816894531,81.18000030517578,80.33000183105469,63.192970275878906,6907900.0,0.0,0.017190714791887274,63.550588331819085,60.661121644377204,49.672872548417736,88.96526269096,9.549414171650437,62.45382855733236,63.22880407969157,12.739999771118164,11.162100241018724 52716,2015-06-22,TRV,100.41000366210938,100.54000091552734,99.80999755859375,82.63888549804688,1263000.0,0.0,-0.46724243827837597,84.30391594849434,80.64800971068536,46.023853792828575,-40.76741407678078,7.610300225130978,83.10651499430338,84.76685689290365,12.739999771118164,11.162100241018724 52717,2015-06-22,UNH,121.62999725341797,122.2300033569336,119.94000244140625,106.05838012695312,4435600.0,0.0,0.727465606747657,107.45236751151012,101.73926304268909,55.04854378189028,102.40797115997407,32.87347866266903,104.41517613728841,103.67874234517416,12.739999771118164,11.162100241018724 52718,2015-06-22,V,69.31999969482422,69.44000244140625,68.9000015258789,65.28291320800781,5511700.0,0.0,0.20927458325854786,66.15743453398811,64.02949020966425,53.55697833865975,9.560436702880585,2.937216207070659,65.27376403808594,63.8256306330363,12.739999771118164,11.162100241018724 52719,2015-06-22,VZ,47.630001068115234,47.779998779296875,47.40999984741211,31.376108169555664,9191900.0,0.0,-0.35402337296462605,33.0259100981003,30.508565991377242,43.19992233710236,-71.36058432358577,22.09421329872228,32.120078531901044,32.378239186604816,12.739999771118164,11.162100241018724 52720,2015-06-22,WBA,88.87999725341797,89.23999786376953,87.62000274658203,66.77720642089844,2879200.0,0.0,0.37156577118479106,67.1966397188511,63.28718825356101,55.94104543674986,203.39383186570413,21.807771436758465,65.13223495483399,65.44112631479899,12.739999771118164,11.162100241018724 52721,2015-06-22,WMT,72.9800033569336,73.19000244140625,72.69000244140625,61.27772521972656,6489500.0,0.0,-0.9861201956078958,63.65128272699059,60.05415970159828,38.02177651597722,-73.31522255997038,23.263887981773053,63.05010045369466,64.8272040049235,12.739999771118164,11.162100241018724 52722,2015-06-23,AAPL,31.8700008392334,31.90250015258789,31.719999313354492,28.696619033813477,121075600.0,1.0,-0.0940136223596717,29.807233362731928,28.32988821929932,49.66780958923719,-77.42597625243242,24.802607852823257,29.119050407409667,28.856633758544923,12.109999656677246,18.465103042966383 52723,2015-06-23,AMGN,163.4499969482422,163.5,161.0399932861328,127.532470703125,2451800.0,1.0,0.07352983752447528,127.79933444347155,120.94139202747571,52.890057579895064,80.49104215476171,1.225217469819609,125.46329803466797,126.33813158671062,12.109999656677246,18.465103042966383 52724,2015-06-23,AXP,81.44000244140625,81.91999816894531,81.29000091552734,71.54261779785156,5356300.0,1.0,0.28015418924879043,71.52726215235533,69.09850689061342,53.816462774716435,163.40488356394067,29.016214378376702,70.45900268554688,69.73047281901042,12.109999656677246,18.465103042966383 52725,2015-06-23,BA,146.3300018310547,146.4499969482422,143.8000030517578,127.91756439208984,2864400.0,1.0,-0.03924127599165672,129.29160977304423,123.38170794546163,49.653897816037315,34.6255919187823,11.97501682710835,127.3575454711914,129.31417872111004,12.109999656677246,18.465103042966383 52726,2015-06-23,CAT,88.41999816894531,88.62000274658203,88.01000213623047,69.96623229980469,2539000.0,1.0,0.3115718699873753,70.42264978183205,67.1153636764199,55.95742957108727,71.4742500488826,12.95977738102356,69.1293207804362,67.7452428817749,12.109999656677246,18.465103042966383 52727,2015-06-23,CRM,74.86000061035156,74.9800033569336,73.86000061035156,74.19999694824219,3142400.0,1.0,0.7630924059551916,75.51302536598106,71.0349734438334,55.70083374178097,102.73571854522713,18.319892266632934,73.00833333333334,71.02383321126302,12.109999656677246,18.465103042966383 52728,2015-06-23,CSCO,29.0,29.040000915527344,28.6200008392334,22.05274772644043,21041300.0,1.0,-0.017077577383979303,22.62539769907842,21.585796148577828,50.58586722651373,-46.82397873177448,4.884210917402349,22.242198435465493,21.979337151845296,12.109999656677246,18.465103042966383 52729,2015-06-23,CVX,99.95999908447266,100.43000030517578,99.54000091552734,70.21087646484375,5697900.0,1.0,-0.9840233276597417,72.77210617989063,69.10591963798048,41.45182375293117,-86.24424341393298,22.65385677479272,72.05801391601562,73.683345413208,12.109999656677246,18.465103042966383 52730,2015-06-23,DIS,113.93000030517578,114.5199966430664,113.72000122070312,106.63166046142578,6003100.0,1.0,0.8950606547788453,106.1379660935932,100.73546072525446,63.201058336873665,269.45895716083896,24.588860565057967,103.12666397094726,101.88522275288899,12.109999656677246,18.465103042966383 52731,2015-06-23,GS,216.9199981689453,218.77000427246094,216.63999938964844,186.26541137695312,2735600.0,1.0,3.006560282488465,185.8952343717003,174.42433197351457,66.17724238007008,166.96077701021713,41.283608274690934,177.97251841227214,172.4742566426595,12.109999656677246,18.465103042966383 52732,2015-06-23,HD,113.23999786376953,113.58999633789062,112.93000030517578,93.39431762695312,3075900.0,1.0,0.2257093392298657,93.59412721619334,90.02792020812306,54.03578598210449,136.53012483419158,20.34547335966323,91.92997258504232,92.1048740386963,12.109999656677246,18.465103042966383 52733,2015-06-23,HON,100.37074279785156,100.4374771118164,99.64617919921875,84.27096557617188,1897480.0,1.0,0.23018369996540855,85.25388311387489,82.83834558485559,52.883015476076466,8.072920081938053,1.0781674640815695,84.27695973714192,83.32024955749512,12.109999656677246,18.465103042966383 52734,2015-06-23,IBM,160.9751434326172,162.49522399902344,160.2007598876953,111.35592651367188,3871874.0,1.0,-0.3480439141378895,113.57629061505239,108.74326886370739,51.91254812089902,-31.19670897002958,7.402864604870789,112.10414326985678,110.70941301981608,12.109999656677246,18.465103042966383 52735,2015-06-23,INTC,32.310001373291016,32.34000015258789,31.93000030517578,25.39402198791504,17995900.0,1.0,-0.15856459085711094,27.178260558825666,24.065601402539077,48.25912333363575,-45.43370973550107,10.770754643821407,25.809213574727377,25.55872605641683,12.109999656677246,18.465103042966383 52736,2015-06-23,JNJ,100.0999984741211,100.36000061035156,99.4800033569336,79.86636352539062,6046600.0,1.0,-0.1473929353404202,81.20431690255843,77.8928731914357,49.650917934410735,-20.642911343105723,2.2612187309404943,80.12771911621094,79.92104161580404,12.109999656677246,18.465103042966383 52737,2015-06-23,JPM,69.3499984741211,69.81999969482422,69.19000244140625,54.88688659667969,15736900.0,1.0,0.7859430374750644,54.934115360325045,51.31196122353726,64.8354552182715,174.6531329893062,32.102575865817315,52.7685354868571,51.049370765686035,12.109999656677246,18.465103042966383 52738,2015-06-23,KO,40.43000030517578,40.52000045776367,40.310001373291016,31.027084350585938,11094900.0,1.0,-0.04349847005777008,31.51128296332311,30.392971950006967,49.04567692782792,-42.16656812298438,0.6800592142627125,31.105106671651203,31.087378438313802,12.109999656677246,18.465103042966383 52739,2015-06-23,MCD,97.58999633789062,97.95999908447266,97.12000274658203,79.00273132324219,4541700.0,1.0,-0.07380369391042052,79.39326196234435,76.49443640191345,53.12436561947092,34.2141351457519,20.86750957879727,78.46725489298503,78.23723678588867,12.109999656677246,18.465103042966383 52740,2015-06-23,MMM,160.41000366210938,160.8699951171875,159.50999450683594,121.42530059814453,2286400.0,1.0,-0.22247898268776112,122.80658913683982,118.20028342175394,49.87545628962952,18.43966133219692,2.1704449644164745,121.16095174153646,121.81334444681804,12.109999656677246,18.465103042966383 52741,2015-06-23,MRK,56.183204650878906,56.345420837402344,55.83969497680664,43.6403923034668,8772808.0,1.0,-0.11833433492937928,44.761967195899686,42.197880826561246,51.615840898910164,-37.32952551987451,1.3048975208946945,43.61363296508789,43.21356684366862,12.109999656677246,18.465103042966383 52742,2015-06-23,MSFT,46.130001068115234,46.279998779296875,45.619998931884766,40.341712951660156,25896500.0,1.0,-0.08376348156195945,41.84685535816922,39.702988239242885,50.83281538287091,-86.59527742915097,3.920955700624336,41.082479349772136,39.85024833679199,12.109999656677246,18.465103042966383 52743,2015-06-23,NKE,53.599998474121094,53.630001068115234,53.40999984741211,49.035728454589844,5934200.0,1.0,0.5573112434151071,49.07004455459123,45.61007400619979,65.0217163157165,172.3309914236712,41.043937296121435,47.362025324503584,46.562948036193845,12.109999656677246,18.465103042966383 52744,2015-06-23,PG,80.33000183105469,80.44999694824219,79.62000274658203,62.67453384399414,7190600.0,1.0,0.024913240061700037,63.59831199710873,60.6644527428815,47.489704930148996,35.78826791619634,0.8579818432721048,62.44125963846842,63.2044116973877,12.109999656677246,18.465103042966383 52745,2015-06-23,TRV,100.33999633789062,100.5999984741211,99.47000122070312,82.60581970214844,1105200.0,1.0,-0.42249600121756714,84.21150837613257,80.65979823397484,45.94322477158053,-43.10131565397769,11.061877019322555,83.06267598470052,84.67775319417318,12.109999656677246,18.465103042966383 52746,2015-06-23,UNH,121.37000274658203,122.7699966430664,121.01000213623047,108.2544937133789,4991000.0,1.0,0.9102962285882796,108.08044302498837,101.55206048453311,58.23135804438841,154.86979069839543,35.71968672976448,104.6637196858724,103.75558789571126,12.109999656677246,18.465103042966383 52747,2015-06-23,V,69.0999984741211,69.58999633789062,69.08999633789062,65.5947494506836,3888700.0,1.0,0.22916869060748013,66.20960865657688,64.06047114688991,54.494710818423854,40.328677129409925,5.186065046033781,65.29016087849935,63.88853715260824,12.109999656677246,18.465103042966383 52748,2015-06-23,VZ,47.86000061035156,48.11000061035156,47.709999084472656,31.534543991088867,14411400.0,1.0,-0.32330302942493816,32.90806867675317,30.517486552433848,44.86763699821634,-48.18130879522615,10.550846104665448,32.07540988922119,32.37551158269246,12.109999656677246,18.465103042966383 52749,2015-06-23,WBA,87.94000244140625,87.95999908447266,86.83000183105469,66.27494812011719,2515600.0,1.0,0.3900101482140741,67.30727338530468,63.293745901804705,54.4081536769909,121.52576238930368,13.267698059267083,65.21263961791992,65.46818993886312,12.109999656677246,18.465103042966383 52750,2015-06-23,WMT,72.88999938964844,72.94000244140625,72.33999633789062,61.092525482177734,7876300.0,1.0,-0.944282113312596,63.490204366302706,60.019087091827174,37.48613548542294,-79.37279012915131,27.5207274255459,62.89492073059082,64.71117293039957,12.109999656677246,18.465103042966383 52751,2015-06-24,AAPL,31.802499771118164,32.45000076293945,31.780000686645508,28.940589904785156,221123600.0,2.0,-0.08020503905898835,29.671657972677348,28.37668282474697,51.33796650358006,-30.34288334601429,4.786833178940612,29.135917981465656,28.8651642481486,13.260000228881836,16.034899462141667 52752,2015-06-24,AMGN,161.52999877929688,161.83999633789062,159.27999877929688,126.11270904541016,2522600.0,2.0,0.12587899635076383,127.7247658879589,120.97258060862315,50.765913520775726,33.36637016399157,6.827860002570269,125.50667928059896,126.29062245686849,13.260000228881836,16.034899462141667 52753,2015-06-24,AXP,80.94000244140625,81.36000061035156,80.73999786376953,70.99744415283203,5637600.0,2.0,0.28796454274679206,71.59220186903654,69.08896420762362,51.898685716142204,90.43287970887243,19.324864139081793,70.50765889485677,69.77370681762696,13.260000228881836,16.034899462141667 52754,2015-06-24,BA,143.75999450683594,144.8000030517578,142.50999450683594,126.65106964111328,3989100.0,2.0,-0.08993192766756408,129.29160977304423,123.38170794546163,47.52064998978447,-12.500413065843066,2.3088636338071025,127.28580703735352,129.18534812927246,13.260000228881836,16.034899462141667 52755,2015-06-24,CAT,88.79000091552734,88.80999755859375,88.06999969482422,69.74474334716797,3413600.0,2.0,0.3288413436072517,70.45434853635058,67.10344260134474,55.139255873268134,69.99007908384554,14.981891531056299,69.12958475748698,67.84371064503988,13.260000228881836,16.034899462141667 52756,2015-06-24,CRM,74.0999984741211,74.55000305175781,72.98999786376953,73.5,2763300.0,2.0,0.6789204150227874,75.4708809642431,71.03211815074715,54.31516323356628,48.360804794629665,9.342079671875737,73.0660001118978,71.13466657002768,13.260000228881836,16.034899462141667 52757,2015-06-24,CSCO,28.790000915527344,28.850000381469727,28.489999771118164,21.83827018737793,20978800.0,2.0,-0.036947263142067754,22.58108033163274,21.568834791353098,48.38345221449266,-78.82672287520799,8.72815325650928,22.22381477355957,21.992997296651204,13.260000228881836,16.034899462141667 52758,2015-06-24,CVX,99.9800033569336,100.68000030517578,99.2699966430664,69.63567352294922,7451900.0,2.0,-0.9805712972480336,72.60280827941043,69.00585108338254,39.937139223380996,-88.19516642497209,25.135155103971734,71.88898646036783,73.60647176106771,13.260000228881836,16.034899462141667 52759,2015-06-24,DIS,114.30000305175781,114.55999755859375,113.70999908447266,106.03516387939453,5636200.0,2.0,0.9645923173247297,106.51817337612701,100.67213805575776,61.245077643810376,214.4547992475657,24.912009578429263,103.26739832560222,102.00405426025391,13.260000228881836,16.034899462141667 52760,2015-06-24,GS,216.1999969482422,217.0,213.6999969482422,182.87950134277344,3945200.0,2.0,2.849437768645373,186.1565172529707,174.6764646195879,60.81790957526082,108.09640637141155,21.26855134525444,178.3854014078776,172.81545588175456,13.260000228881836,16.034899462141667 52761,2015-06-24,HD,112.94000244140625,113.68000030517578,112.3499984741211,92.70941925048828,3716100.0,2.0,0.25391955244013786,93.66856641339182,90.01805849505546,52.3171381728405,93.68670352225999,13.71206250123644,91.94164962768555,92.08184674580892,13.260000228881836,16.034899462141667 52762,2015-06-24,HON,99.8654556274414,100.35167694091797,99.24576568603516,83.7400131225586,2411342.0,2.0,0.17621003856845618,85.15955689760374,82.829705492533,51.1509449634774,-29.332068493050706,5.9236777920457016,84.33826599121093,83.31621335347494,13.260000228881836,16.034899462141667 52763,2015-06-24,IBM,161.29063415527344,161.4149169921875,159.49330139160156,110.26627349853516,3711313.0,2.0,-0.3708632307500892,113.15009555422591,108.83728619015886,49.62682553260096,-61.091655879667805,11.284629923064667,112.02533671061198,110.7701894124349,13.260000228881836,16.034899462141667 52764,2015-06-24,INTC,32.150001525878906,32.150001525878906,31.8799991607666,25.251583099365234,23313900.0,2.0,-0.15758480857335044,27.032525310063512,24.068895664667934,47.42445274501794,-56.42281504222473,11.809660598175657,25.800244903564455,25.567639954884847,13.260000228881836,16.034899462141667 52765,2015-06-24,JNJ,99.51000213623047,99.80999755859375,99.06999969482422,79.50617218017578,7254700.0,2.0,-0.1420672602931745,80.99586383677578,77.95725048207188,48.45421355828647,-42.818098660998864,2.30486831658491,80.11670837402343,79.90123329162597,13.260000228881836,16.034899462141667 52766,2015-06-24,JPM,69.51000213623047,69.7699966430664,68.91000366210938,54.31245803833008,16995000.0,2.0,0.774409464534763,55.06588290932978,51.380856668917296,61.79322414457312,138.31067321587037,26.013362919566095,52.864538701375324,51.1603577931722,13.260000228881836,16.034899462141667 52767,2015-06-24,KO,40.369998931884766,40.45000076293945,40.189998626708984,30.881080627441406,10385100.0,2.0,-0.046460081778082696,31.458776834974316,30.39987165593145,47.49357704016551,-58.32972517455325,3.471326114619365,31.100827789306642,31.087525208791096,13.260000228881836,16.034899462141667 52768,2015-06-24,MCD,96.75,97.44999694824219,96.63999938964844,78.56373596191406,3927100.0,2.0,-0.02782216896687828,79.18181105897098,76.6107724066052,51.65762922899769,7.302228714013842,14.025617990262337,78.45462468465169,78.23186149597169,13.260000228881836,16.034899462141667 52769,2015-06-24,MMM,159.67999267578125,159.9600067138672,157.5399932861328,119.6781005859375,2862900.0,2.0,-0.2757387347749187,122.53419518337932,118.20831427706989,46.451580221410715,-52.40484377787805,11.76209522009128,121.12235666910807,121.71880950927735,13.260000228881836,16.034899462141667 52770,2015-06-24,MRK,56.22137451171875,56.32633590698242,55.57251739501953,43.056365966796875,8288003.0,2.0,-0.12670175644731785,44.7450439147403,42.15779612737396,48.85893180746281,-64.2787331835776,3.330869269069661,43.59511947631836,43.21776135762533,13.260000228881836,16.034899462141667 52771,2015-06-24,MSFT,45.66999816894531,46.25,45.54999923706055,40.10445785522461,34890900.0,2.0,-0.11605249105684123,41.675950182220525,39.70078664944452,49.782251034283796,-91.16528432446349,5.0408939029744495,41.04134750366211,39.92266114552816,13.260000228881836,16.034899462141667 52772,2015-06-24,NKE,53.599998474121094,53.685001373291016,53.02000045776367,48.587459564208984,5056200.0,2.0,0.5610468253055672,49.22725938275448,45.62027708575138,61.60140179259929,133.8593558265487,29.16077736908414,47.42497762044271,46.60567671457927,13.260000228881836,16.034899462141667 52773,2015-06-24,PG,79.80000305175781,79.8499984741211,79.5,62.454620361328125,8843700.0,2.0,0.01313678414803121,63.60672397673743,60.665467261665896,46.59113740597726,9.274492788716291,2.5309809516246498,62.429739761352536,63.17102890014648,13.260000228881836,16.034899462141667 52774,2015-06-24,TRV,99.79000091552734,99.94000244140625,98.77999877929688,81.5980453491211,1402500.0,2.0,-0.46301573822090347,83.96125073039498,80.66791034138235,43.53837369610406,-79.3199645892511,17.729601836623754,83.0002950032552,84.53750877380371,13.260000228881836,16.034899462141667 52775,2015-06-24,UNH,122.80000305175781,123.0,119.0999984741211,105.10584259033203,4650500.0,2.0,0.7919913985213469,108.09268108405928,101.55956500969071,52.69724020756134,74.26749359946433,16.96767385379192,104.81111373901368,103.73618927001954,13.260000228881836,16.034899462141667 52776,2015-06-24,V,69.11000061035156,69.4000015258789,68.76000213623047,65.06559753417969,4670600.0,2.0,0.19993208404456198,66.1511118838022,64.05944033177397,52.62934714573128,-14.175107391726439,0.24919524887383007,65.29929377237956,63.94073804219564,13.260000228881836,16.034899462141667 52777,2015-06-24,VZ,47.599998474121094,47.790000915527344,47.290000915527344,31.217676162719727,17742300.0,2.0,-0.320827224875714,32.75184843771945,30.523196575708283,42.29817348248356,-69.22719502258462,20.745159269200087,32.024139912923175,32.361410268147786,13.260000228881836,16.034899462141667 52778,2015-06-24,WBA,86.86000061035156,86.94999694824219,85.80999755859375,65.55965423583984,2427600.0,2.0,0.3429558300671687,67.30548445897826,63.293254402105724,52.296913625439764,41.38678955164736,3.274220898516558,65.27097040812174,65.47448800404867,13.260000228881836,16.034899462141667 52779,2015-06-24,WMT,72.55999755859375,72.6500015258789,72.13999938964844,60.93257141113281,7338400.0,2.0,-0.9135018081980704,63.246938995561685,60.02579087809554,37.020165465465986,-83.58867633748014,29.896149555762946,62.710276412963864,64.57602303822836,13.260000228881836,16.034899462141667 52780,2015-06-25,AAPL,32.21500015258789,32.29999923706055,31.875,28.80278778076172,127752400.0,3.0,-0.07946509293001824,29.526027436355356,28.42562718858361,50.36151335775126,-47.33521896550852,4.786833178940599,29.147137959798176,28.878671836853027,14.010000228881836,19.809402934892343 52781,2015-06-25,AMGN,160.82000732421875,160.83999633789062,158.02000427246094,125.22140502929688,2411400.0,3.0,0.09435760102499557,127.80034432294126,121.00820975420719,49.47548583611384,4.269206511989622,12.1748932015327,125.5164077758789,126.28660125732422,14.010000228881836,19.809402934892343 52782,2015-06-25,AXP,80.98999786376953,81.0,79.87999725341797,70.24121856689453,6591100.0,3.0,0.23047643059497602,71.58304384704122,69.07965604309548,49.3739240615612,4.996766938780443,6.014154641338167,70.50824508666992,69.7995007832845,14.010000228881836,19.809402934892343 52783,2015-06-25,BA,143.27000427246094,143.75999450683594,142.33999633789062,126.16397857666016,2153800.0,3.0,-0.16747822768149945,129.29519385325332,123.3887539006529,46.72203087098273,-30.071111686784295,1.0796940398910704,127.19222259521484,129.08682708740236,14.010000228881836,19.809402934892343 52784,2015-06-25,CAT,88.22000122070312,88.33000183105469,86.66000366210938,68.5977554321289,3239100.0,3.0,0.2471264668264581,70.44849536821056,67.16545803144766,51.134023196494695,-5.626481297094615,2.91152246793904,69.08423233032227,67.94058303833008,14.010000228881836,19.809402934892343 52785,2015-06-25,CRM,74.31999969482422,74.6500015258789,73.37000274658203,73.61000061035156,1958200.0,3.0,0.6140116911576712,75.5059050945243,71.09009405098352,54.49917253548184,57.91726601564607,10.179464055593895,73.12666676839193,71.24799995422363,14.010000228881836,19.809402934892343 52786,2015-06-25,CSCO,28.559999465942383,28.649999618530273,28.3799991607666,21.754011154174805,14606100.0,3.0,-0.05881514764518414,22.52585454028303,21.551291989868336,47.542236308577955,-98.20979482026254,11.946856834434902,22.19955857594808,22.004104137420654,14.010000228881836,19.809402934892343 52787,2015-06-25,CVX,99.44999694824219,99.66000366210938,98.29000091552734,68.98329162597656,6062800.0,3.0,-1.0187339740657677,72.43756563560329,68.82736890419163,38.295309223511836,-112.45338741347781,33.421984669655146,71.69497197469076,73.54095090230307,14.010000228881836,19.809402934892343 52788,2015-06-25,DIS,114.62000274658203,115.27999877929688,114.38999938964844,106.66893005371094,6213500.0,3.0,1.058633031887922,106.99059332012838,100.56506769061382,62.520001169101484,215.3603452939094,30.63149142533243,103.43081130981446,102.15255495707194,14.010000228881836,19.809402934892343 52789,2015-06-25,GS,215.14999389648438,215.8000030517578,212.49000549316406,181.50645446777344,2434700.0,3.0,2.584333053883455,186.22455843997489,174.97856198238838,58.81962418813799,78.19272034399566,14.15389242429234,178.72700907389324,173.17699076334637,14.010000228881836,19.809402934892343 52790,2015-06-25,HD,113.23999786376953,113.70999908447266,112.23999786376953,92.61864471435547,4466300.0,3.0,0.2658866276861147,93.725236423368,90.01443108761832,52.08998395882144,81.92584222651851,12.455405085613954,91.98668975830078,92.07126083374024,14.010000228881836,19.809402934892343 52791,2015-06-25,HON,100.1705322265625,100.1705322265625,98.40679931640625,83.14476013183594,1520502.0,3.0,0.08443032125030925,85.01948463285005,82.78234794771636,49.27905241345769,-77.80065766974458,15.224421075160995,84.32289301554361,83.31026140848796,14.010000228881836,19.809402934892343 52792,2015-06-25,IBM,160.420654296875,160.73614501953125,158.7762908935547,109.67848205566406,2519709.0,3.0,-0.43140459697730194,112.71913018533243,108.89644674948201,48.43672343218366,-79.05192536775687,15.138785239716112,111.88885396321615,110.84487393697103,14.010000228881836,19.809402934892343 52793,2015-06-25,INTC,32.02000045776367,32.31999969482422,31.989999771118164,25.31489372253418,22743300.0,3.0,-0.14997091452475075,26.808565125584973,24.133005347132315,47.83926412351938,-43.03788028280446,7.270482283568562,25.783099365234374,25.580096912384032,14.010000228881836,19.809402934892343 52794,2015-06-25,JNJ,99.5,99.9800033569336,99.11000061035156,79.33809661865234,6581100.0,3.0,-0.1496834598472816,80.74417080615908,78.04645877147763,47.896948266144996,-39.84340290404841,0.31942294679350053,80.09797693888346,79.89120521545411,14.010000228881836,19.809402934892343 52795,2015-06-25,JPM,69.31999969482422,69.47000122070312,68.63999938964844,54.02129364013672,13314300.0,3.0,0.7333212207565936,55.114465145739,51.525067324964134,60.309374282100414,108.3832131422215,20.29746397063218,52.94663937886556,51.271443112691244,14.010000228881836,19.809402934892343 52796,2015-06-25,KO,40.279998779296875,40.34000015258789,40.02000045776367,30.75046157836914,10607600.0,3.0,-0.058670726421947705,31.394770503856254,30.403686069630073,46.142180229709325,-76.46191834707444,9.144395060297548,31.083049901326497,31.0849871635437,14.010000228881836,19.809402934892343 52797,2015-06-25,MCD,96.69999694824219,96.91000366210938,95.77999877929688,77.87274932861328,4322300.0,3.0,-0.046601136764834905,79.1286316106643,76.60786054631812,49.435201775855454,-32.344070528719485,2.8727828248398204,78.435080464681,78.22088012695312,14.010000228881836,19.809402934892343 52798,2015-06-25,MMM,157.85000610351562,158.32000732421875,155.9199981689453,118.4474105834961,2564000.0,3.0,-0.41249884005479487,122.32767688415734,118.03879879333289,44.23867617804727,-112.48513620707857,21.207116096021007,121.011536916097,121.61760279337565,14.010000228881836,19.809402934892343 52799,2015-06-25,MRK,55.582061767578125,55.91603088378906,55.07633590698242,42.80500030517578,10428858.0,3.0,-0.15186549552718986,44.714937855020324,42.088148998007014,47.723991621754706,-96.29565953884737,11.381327767829315,43.574585596720375,43.22828299204509,14.010000228881836,19.809402934892343 52800,2015-06-25,MSFT,46.029998779296875,46.060001373291016,45.5,40.11325454711914,20616000.0,3.0,-0.13932588215033803,41.50667522946225,39.71189242800845,49.822026813617505,-93.46834380009912,5.878586642880634,40.992360814412436,39.99958585103353,14.010000228881836,19.809402934892343 52801,2015-06-25,NKE,53.404998779296875,53.404998779296875,52.334999084472656,48.130027770996094,10811400.0,3.0,0.521089581740604,49.294827271792336,45.68627662530239,58.36069970588033,81.30252739632816,11.51986772810328,47.47587509155274,46.6450392405192,14.010000228881836,19.809402934892343 52802,2015-06-25,PG,79.70999908447266,79.9000015258789,79.38999938964844,62.360355377197266,5855700.0,3.0,-0.003759204651153425,63.6104254403589,60.66647809357665,46.20348031111836,5.924646902429142,4.116420895788804,62.42162348429362,63.14620482126872,14.010000228881836,19.809402934892343 52803,2015-06-25,TRV,98.37000274658203,98.80999755859375,97.73999786376953,80.79674530029297,1403800.0,3.0,-0.5534068097030058,83.77133954529323,80.55114122863255,41.741213040929644,-121.21237055826032,26.596163844331993,82.90299377441406,84.40457064310709,14.010000228881836,19.809402934892343 52804,2015-06-25,UNH,119.56999969482422,123.41000366210938,119.5,107.89291381835938,6149500.0,3.0,0.912607354425262,108.51111928057863,101.42464274334715,56.48415623183294,131.08182882115653,19.519282786248464,105.01569519042968,103.80291061401367,14.010000228881836,19.809402934892343 52805,2015-06-25,V,69.37999725341797,69.37999725341797,68.51000213623047,64.83882141113281,4705100.0,3.0,0.15665707952520336,66.07034068505817,64.05139317114299,51.84259826852671,-41.81524784855504,4.25576021740884,65.29834823608398,63.99308967590332,14.010000228881836,19.809402934892343 52806,2015-06-25,VZ,47.630001068115234,47.91999816894531,47.43000030517578,31.31669807434082,14445400.0,3.0,-0.30733215742291975,32.57029370561148,30.566123492569666,43.3470116818607,-56.385711000876334,16.357561367598795,31.973749860127768,32.35429016749064,14.010000228881836,19.809402934892343 52807,2015-06-25,WBA,86.12000274658203,86.97000122070312,85.94999694824219,65.71943664550781,2640500.0,3.0,0.31492775787353366,67.32459934655505,63.297729602419544,52.72085998212268,46.94781586491684,3.452801668681254,65.33740692138672,65.49999942779542,14.010000228881836,19.809402934892343 52808,2015-06-25,WMT,72.44999694824219,72.62999725341797,71.83000183105469,60.49482345581055,5293200.0,3.0,-0.9138959723283833,63.062878241418126,59.95898188126254,35.761654530122456,-89.48333494482738,33.50693690871962,62.53348897298177,64.43748143513997,14.010000228881836,19.809402934892343 52809,2015-06-26,AAPL,31.917499542236328,31.997499465942383,31.627500534057617,28.633358001708984,176267200.0,4.0,-0.09149554380264036,29.462396212711077,28.409514645443217,49.17195083027335,-91.24034213815077,12.071279492424292,29.130571619669595,28.890030479431154,14.020000457763672,34.70077598384931 52810,2015-06-26,AMGN,159.41000366210938,159.7899932861328,157.22999572753906,124.63777923583984,3537900.0,4.0,0.02202900747661829,127.82685835345357,121.1205201865855,48.6380159723593,-16.29095087639063,15.427869609935149,125.41229349772135,126.3088269551595,14.020000457763672,34.70077598384931 52811,2015-06-26,AXP,80.16999816894531,80.44999694824219,79.83000183105469,70.24121856689453,15746700.0,4.0,0.182809374856717,71.58619152686246,69.09057544091097,49.3739240615612,-18.91621498066678,5.284312225850302,70.48274358113606,69.81342366536458,14.020000457763672,34.70077598384931 52812,2015-06-26,BA,143.02999877929688,143.0399932861328,141.88999938964844,126.19053649902344,3153300.0,4.0,-0.22420671134798908,129.24740406126347,123.6101353064123,46.772485464190176,-40.81210216648728,2.2436295992762623,127.03043975830079,129.00986938476564,14.020000457763672,34.70077598384931 52813,2015-06-26,CAT,86.5,86.94999694824219,85.80999755859375,68.6768569946289,4387300.0,4.0,0.1865986798406425,70.38891941837431,67.34368861385224,51.38595216635025,-59.08376221069588,11.760528834655535,69.0336067199707,68.04387276967367,14.020000457763672,34.70077598384931 52814,2015-06-26,CRM,73.75,73.91000366210938,72.08999633789062,72.33999633789062,4089800.0,4.0,0.4548491115096738,75.51425379506327,71.04074498423361,51.99775803611553,-25.371565452750538,2.183274690151528,73.10866673787434,71.35233319600424,14.020000457763672,34.70077598384931 52815,2015-06-26,CSCO,28.489999771118164,28.489999771118164,28.010000228881836,21.662090301513672,28087800.0,4.0,-0.08261056508759879,22.473372727498298,21.52487708939623,46.62733954988218,-127.90247072838835,21.855448252254924,22.17989819844564,22.017253589630126,14.020000457763672,34.70077598384931 52816,2015-06-26,CVX,98.23999786376953,98.69000244140625,97.80999755859375,69.16568756103516,10015500.0,4.0,-1.0224739001255188,72.22706603103141,68.72921982712289,39.0203668958979,-122.82541696832698,37.06916915311099,71.4896733601888,73.48066940307618,14.020000457763672,34.70077598384931 52817,2015-06-26,DIS,114.97000122070312,115.18000030517578,114.41000366210938,107.17222595214844,9509600.0,4.0,1.160396420872459,107.51128290807172,100.47496892298297,63.50626513971259,189.82991259530644,30.63149142533243,103.5880111694336,102.30090039571127,14.020000457763672,34.70077598384931 52818,2015-06-26,GS,213.6199951171875,214.61000061035156,212.5500030517578,181.80496215820312,2762600.0,4.0,2.370991420142616,186.0761570131424,175.72226217631072,59.12169745654167,67.95311456208644,14.153892424292355,179.0448425292969,173.48313573201497,14.020000457763672,34.70077598384931 52819,2015-06-26,HD,112.7699966430664,113.33999633789062,112.2300033569336,92.91568756103516,4208500.0,4.0,0.2959282199622919,93.84395333281478,90.04166373261492,52.78396034377292,74.08965783763516,12.334830780581598,92.02111129760742,92.07219161987305,14.020000457763672,34.70077598384931 52820,2015-06-26,HON,98.89302062988281,98.9120864868164,98.36866760253906,83.28958129882812,2217923.0,4.0,0.02311365210013605,85.02569595635134,82.72304900824827,49.74195178026892,-104.40900671985106,15.629679910781885,84.25898030598958,83.32099914550781,14.020000457763672,34.70077598384931 52821,2015-06-26,IBM,158.91969299316406,159.47418212890625,157.9636688232422,109.26907348632812,9357516.0,4.0,-0.5065803726638194,112.60681820354577,108.73205508746986,47.613989845139486,-102.37705206356989,19.3819456561456,111.69976119995117,110.92715479532878,14.020000457763672,34.70077598384931 52822,2015-06-26,INTC,31.510000228881836,31.530000686645508,30.760000228881836,24.547298431396484,62157200.0,4.0,-0.20352921546603753,26.434707928577403,24.23464345844652,43.531522144664166,-120.67032798934268,29.42930609740853,25.731662686665853,25.58578405380249,14.020000457763672,34.70077598384931 52823,2015-06-26,JNJ,99.43000030517578,100.12999725341797,99.25,79.7542953491211,9041100.0,4.0,-0.12074373501783953,80.68813062818681,78.06247743455732,49.38803558594385,-24.863487613965905,1.4837731570627373,80.0592145284017,79.90731735229492,14.020000457763672,34.70077598384931 52824,2015-06-26,JPM,68.94000244140625,69.29000091552734,68.7699966430664,54.25736618041992,14489200.0,4.0,0.7116046372976328,55.12681520740413,51.76216718395329,61.092997574131836,103.96063409678736,20.297463970632172,53.02270711263021,51.389479319254555,14.020000457763672,34.70077598384931 52825,2015-06-26,KO,40.099998474121094,40.349998474121094,40.0,30.735088348388672,16215600.0,4.0,-0.06879521306248648,31.35249177968156,30.397951869610434,45.98287647652723,-73.31058693410431,9.811009376422215,31.05332832336426,31.080541578928628,14.020000457763672,34.70077598384931 52826,2015-06-26,MCD,96.12999725341797,97.3499984741211,95.93000030517578,79.0921401977539,6039500.0,4.0,0.036490409498881604,79.29761104233926,76.54944095961388,53.117354373890755,5.281341595421015,7.804574401816347,78.4465108235677,78.24566917419433,14.020000457763672,34.70077598384931 52827,2015-06-26,MMM,156.16000366210938,157.99000549316406,155.92999267578125,119.33621978759766,2625500.0,4.0,-0.4440440704733106,122.2599917194847,117.95530826830827,46.155092463012174,-98.02971864044477,21.207116096021025,120.8840451558431,121.56178258260091,14.020000457763672,34.70077598384931 52828,2015-06-26,MRK,55.553436279296875,55.84923553466797,55.200382232666016,43.24117660522461,13711718.0,4.0,-0.13505532419810606,44.49900662972487,42.16063234732591,49.81650980179725,-74.5717452813903,11.381327767829323,43.55391680399577,43.25365613301595,14.020000457763672,34.70077598384931 52829,2015-06-26,MSFT,45.650001525878906,46.279998779296875,45.029998779296875,39.77054977416992,49835300.0,4.0,-0.18331053361669092,41.46897073732467,39.60900205625444,48.28082274337783,-110.22955250423752,13.542492304429327,40.900229899088544,40.069925753275555,14.020000457763672,34.70077598384931 52830,2015-06-26,NKE,54.185001373291016,55.16999816894531,54.185001373291016,50.18385696411133,20287600.0,4.0,0.6476839324525656,49.780658805716676,45.56821280683216,66.53726911198639,232.3911230238727,35.706451652307415,47.575770441691084,46.724562581380205,14.020000457763672,34.70077598384931 52831,2015-06-26,PG,79.54000091552734,79.73999786376953,79.27999877929688,62.321067810058594,7703200.0,4.0,-0.020088013713987607,63.625243032455934,60.72628170204114,46.03832523180616,-0.5880740057336328,5.755140197842388,62.389417521158855,63.11579100290934,14.020000457763672,34.70077598384931 52832,2015-06-26,TRV,98.18000030517578,98.55999755859375,97.72000122070312,80.88764190673828,2061600.0,4.0,-0.6106683836013076,83.70749046007238,80.40196235975183,42.02204938872928,-116.65234142410573,26.75840331805691,82.78737767537434,84.28710441589355,14.020000457763672,34.70077598384931 52833,2015-06-26,UNH,123.79000091552734,124.11000061035156,122.7300033569336,108.7043228149414,16358200.0,4.0,1.0614347343687882,109.03746307651176,101.21113845547066,57.50866246396144,195.60110434855315,23.79326183509626,105.16915791829427,103.89545084635417,14.020000457763672,34.70077598384931 52834,2015-06-26,V,68.69999694824219,69.20999908447266,68.41000366210938,64.96166229248047,7025600.0,4.0,0.13076616817707531,66.071798975699,64.05655109143969,52.24265097663706,-45.90584961407944,5.872314241218182,65.25897801717123,64.0511043548584,14.020000457763672,34.70077598384931 52835,2015-06-26,VZ,47.59000015258789,48.4900016784668,47.380001068115234,31.43552017211914,18492800.0,4.0,-0.2837780522462694,32.37544038198059,30.640832544349973,44.59709972661632,-37.38980036233539,0.5762354142595831,31.922039222717284,32.34599548975627,14.020000457763672,34.70077598384931 52836,2015-06-26,WBA,86.80000305175781,87.08999633789062,86.06999969482422,66.03143310546875,14432200.0,4.0,0.314268128227269,67.38562575050103,63.307472699205995,53.554638559427175,60.095199201846754,4.582403626348628,65.38190053304037,65.53601671854655,14.020000457763672,34.70077598384931 52837,2015-06-26,WMT,71.95999908447266,72.45999908447266,71.87000274658203,60.71370315551758,6897800.0,4.0,-0.8863295325982392,62.934345200718504,59.90651745492115,36.87171652341702,-83.7038939381226,33.50693690871961,62.348283513387045,64.32405961354574,14.020000457763672,34.70077598384931 52896,2015-06-29,AAPL,31.364999771118164,31.61750030517578,31.1200008392334,28.131851196289062,196645600.0,0.0,-0.13988466735397864,29.441956678073748,28.294186052639144,45.85538095465412,-163.18459080699122,24.699013312952463,29.098644065856934,28.88901885350545,18.850000381469727,16.887335076240056 52897,2015-06-29,AMGN,156.6300048828125,157.9600067138672,151.42999267578125,119.57398223876953,4784800.0,0.0,-0.4388393548415479,128.26262985598524,120.25645888913193,42.22305729290687,-126.56842963053644,34.47499426133093,125.12939631144205,126.26261431376139,18.850000381469727,16.887335076240056 52898,2015-06-29,AXP,79.22000122070312,79.3499984741211,77.73999786376953,68.41218566894531,8553300.0,0.0,-0.0025256649439313605,71.77205015244881,68.75786546644768,43.852229634417725,-209.1797907989597,19.485377669811832,70.41180979410807,69.78557777404785,18.850000381469727,16.887335076240056 52899,2015-06-29,BA,140.9600067138672,141.32000732421875,138.5800018310547,122.86922454833984,3755500.0,0.0,-0.531045004174274,129.50913777293522,123.12521052418393,41.66755435428256,-145.43514529776954,22.324207669001726,126.78983027140299,128.86816953023273,18.850000381469727,16.887335076240056 52900,2015-06-29,CAT,86.22000122070312,86.73999786376953,85.0999984741211,67.47451782226562,4747300.0,0.0,0.04113704745707025,70.41208599248735,67.30233127435837,47.532685468438615,-108.89816184747521,18.401172482508255,68.95107650756836,68.11927839914958,18.850000381469727,16.887335076240056 52901,2015-06-29,CRM,71.66999816894531,71.87000274658203,69.93000030517578,70.0,2698200.0,0.0,0.13829924452910802,75.79771042389385,70.44728850799092,47.8147305365108,-174.58048031074557,18.649018015042405,73.02866668701172,71.4076665242513,18.850000381469727,16.887335076240056 52902,2015-06-29,CSCO,27.989999771118164,28.110000610351562,27.5,21.09526252746582,31838300.0,0.0,-0.14552929787863533,22.531423163865306,21.341204857374926,41.52925579648171,-197.4043411466908,32.96951532866007,22.128577168782552,22.022487831115722,18.850000381469727,16.887335076240056 52903,2015-06-29,CVX,97.5,97.95999908447266,96.5999984741211,67.82585906982422,8764600.0,0.0,-1.1206328226891458,72.2380692684675,68.30153949618095,35.82177532647589,-155.95314705507485,45.16382685897169,71.22451451619466,73.39238548278809,18.850000381469727,16.887335076240056 52904,2015-06-29,DIS,114.16000366210938,115.19000244140625,113.0,105.36412811279297,7618200.0,0.0,1.0826659558733382,107.64905139343789,100.53199184997031,57.848944052614044,118.93099815572562,11.607786571279721,103.67344614664714,102.4104123433431,18.850000381469727,16.887335076240056 52905,2015-06-29,GS,210.13999938964844,211.22000122070312,207.64999389648438,177.09716796875,3292800.0,0.0,1.801273037624128,186.08999082836507,175.6947854777873,52.802503258758406,-25.648358529859564,10.220114152390172,179.19583129882812,173.72045288085937,18.850000381469727,16.887335076240056 52906,2015-06-29,HD,111.55999755859375,112.31999969482422,110.45999908447266,91.2158432006836,5187400.0,0.0,0.18049255872652736,93.84584820158773,89.99521167390054,48.615227926544414,-43.691494104075396,6.619456968822178,91.96029256184896,92.0255022684733,18.850000381469727,16.887335076240056 52907,2015-06-29,HON,98.13032531738281,98.3400650024414,97.06255340576172,81.93008422851562,2243936.0,0.0,-0.13363978548804312,85.22849566312834,82.34247143892244,45.69235090562773,-185.33895005622813,28.19749653059932,84.13881098429361,83.30547625223795,18.850000381469727,16.887335076240056 52908,2015-06-29,IBM,156.71128845214844,158.07839965820312,155.72657775878906,107.62467193603516,3467176.0,0.0,-0.6908831083656537,112.63273647207649,108.22998783212273,44.475103145292046,-154.71042662946596,29.7227373454348,111.47324574788412,110.96815605163575,18.850000381469727,16.887335076240056 52909,2015-06-29,INTC,30.700000762939453,30.979999542236328,30.309999465942383,24.048749923706055,35194500.0,0.0,-0.28294167732450504,26.196948221670677,24.19385168219895,41.04806722857895,-152.44005636437635,35.46079217910902,25.6630802154541,25.583162053426108,18.850000381469727,16.887335076240056 52910,2015-06-29,JNJ,98.9800033569336,99.3499984741211,97.62000274658203,78.18547058105469,11150900.0,0.0,-0.22184257899986903,80.65237979029769,77.90932827854996,44.42996372148267,-94.4384651229269,16.046000438066223,79.95570856730143,79.89079310099284,18.850000381469727,16.887335076240056 52911,2015-06-29,JPM,67.68000030517578,68.26000213623047,67.16000366210938,52.88027572631836,19934400.0,0.0,0.5766273959436532,55.053529748961665,51.92358626361158,54.58920861614955,9.418410434309223,8.104227815454381,53.05733133951823,51.47708854675293,18.850000381469727,16.887335076240056 52912,2015-06-29,KO,39.79999923706055,39.97999954223633,39.400001525878906,30.274066925048828,15500800.0,0.0,-0.11272014989272705,31.351078280687215,30.306775418043255,41.53436503412621,-146.28944691578894,26.98940837116887,31.007731501261393,31.06841230392456,18.850000381469727,16.887335076240056 52913,2015-06-29,MCD,96.62000274658203,97.2300033569336,95.41999816894531,77.58818817138672,8412800.0,0.0,-0.018798602335181158,79.26614396588964,76.51749937517481,48.60171358411572,-36.03007216808781,1.4235457663092987,78.39894434611003,78.25157152811686,18.850000381469727,16.887335076240056 52914,2015-06-29,MMM,155.9199981689453,156.44000244140625,153.9199981689453,116.95088195800781,2475000.0,0.0,-0.6539820229283322,122.46294882589804,117.37024361794961,42.13476048985661,-175.9558993982145,31.589125831803972,120.6732666015625,121.46268361409506,18.850000381469727,16.887335076240056 52915,2015-06-29,MRK,55.27671813964844,55.553436279296875,54.627864837646484,42.354034423828125,10062058.0,0.0,-0.19111504689556824,44.30987773957445,42.127870597217544,45.9468154874679,-122.69151939586811,20.149079617867976,43.49267107645671,43.261308352152504,18.850000381469727,16.887335076240056 52916,2015-06-29,MSFT,45.040000915527344,45.22999954223633,44.36000061035156,38.988502502441406,34081700.0,0.0,-0.2780679713009633,41.46661738969126,39.360044673907375,44.995035324785945,-189.5580571367639,23.085949286697698,40.79425366719564,40.13348827362061,18.850000381469727,16.887335076240056 52917,2015-06-29,NKE,54.6349983215332,54.744998931884766,53.83000183105469,49.25071716308594,9005000.0,0.0,0.6650480244390877,49.957835852765065,45.661371910906816,60.91516626100533,162.71841755995368,28.17335643252914,47.621144485473636,46.787697092692056,18.850000381469727,16.887335076240056 52918,2015-06-29,PG,78.94999694824219,79.37000274658203,78.26000213623047,61.51985168457031,7966200.0,0.0,-0.09656699363164023,63.630635127010514,60.679257908878164,42.80997930495146,-63.41615139703573,19.40789189835745,62.317936706542966,63.07059485117595,18.850000381469727,16.887335076240056 52919,2015-06-29,TRV,97.0999984741211,97.47000122070312,96.0999984741211,79.417236328125,1818600.0,0.0,-0.7658695673300855,83.85556799734523,79.90284646188327,38.88523156189997,-174.38415136894133,38.52517723582923,82.62466379801432,84.1365109761556,18.850000381469727,16.887335076240056 52920,2015-06-29,UNH,122.04000091552734,123.02999877929688,121.11000061035156,106.88743591308594,3604000.0,0.0,1.0210044132720526,109.19715323130121,101.21333871205816,54.53459627122048,109.00418357849856,9.418091879385674,105.2386370340983,103.95902659098307,18.850000381469727,16.887335076240056 52921,2015-06-29,V,67.98999786376953,68.48999786376953,66.69000244140625,63.04351043701172,9706700.0,0.0,-0.04402390944846957,66.29637291502313,63.60614631105109,46.061673017445635,-247.2539211187336,28.17089023836096,65.1692128499349,64.07542063395182,18.850000381469727,16.887335076240056 52922,2015-06-29,VZ,47.279998779296875,47.720001220703125,46.75,30.874412536621094,15032400.0,0.0,-0.30685076638125963,32.20544022787991,30.649099452601046,40.25761611008511,-83.58059087479302,14.180003480094488,31.855586179097493,32.322365283966064,18.850000381469727,16.887335076240056 52923,2015-06-29,WBA,86.01000213623047,86.16000366210938,84.26000213623047,64.1365737915039,2797000.0,0.0,0.15901305285220246,67.3906470155723,63.17308360576559,48.21276322757199,-78.43558880666697,12.016040277169827,65.33493270874024,65.51884943644205,18.850000381469727,16.887335076240056 52924,2015-06-29,WMT,71.80000305175781,72.0,71.41000366210938,60.124412536621094,8187800.0,0.0,-0.9016402114384761,62.72890227544548,59.83330895197152,35.17863016293765,-102.6125680280383,38.84765033133885,62.12884356180827,64.20053755442301,18.850000381469727,16.887335076240056 52925,2015-06-30,AAPL,31.392499923706055,31.530000686645508,31.21500015258789,28.335161209106445,177482800.0,1.0,-0.15998378401583935,29.38915392919421,28.244653634587525,47.34480423780684,-137.25496556440208,24.699013312952463,29.06280059814453,28.883784421284993,18.229999542236328,6.225661818945897 52926,2015-06-30,AMGN,153.24000549316406,154.22000122070312,151.50999450683594,121.08840942382812,3893300.0,1.0,-0.6741085315836983,128.37845374908366,119.91032264862143,44.488215637907025,-138.81680709373242,34.47499426133093,124.86858647664388,126.24949162801107,18.229999542236328,6.225661818945897 52927,2015-06-30,AXP,78.16999816894531,78.41000366210938,77.6500015258789,68.59757232666016,7793000.0,1.0,-0.1329137187028664,71.85830413180781,68.49757584255741,44.50299507955585,-209.44135598776091,20.34794953458491,70.3485211690267,69.76184768676758,18.229999542236328,6.225661818945897 52928,2015-06-30,BA,140.05999755859375,140.05999755859375,138.44000244140625,122.86038208007812,3434800.0,1.0,-0.7660989632109363,129.64784667022514,122.585289316103,41.65503292176073,-158.37463942591233,23.03897411308573,126.55394566853842,128.7021213531494,18.229999542236328,6.225661818945897 52929,2015-06-30,CAT,86.08999633789062,86.25,84.80000305175781,67.09478759765625,4077900.0,1.0,-0.10358928697134218,70.5237007640935,67.08392634161937,46.39600940419511,-129.04920852711507,21.083642315760923,68.8595807393392,68.1720106124878,18.229999542236328,6.225661818945897 52930,2015-06-30,CRM,70.68000030517578,70.77999877929688,69.11000061035156,69.62999725341797,3559900.0,1.0,-0.14080185889557129,76.05765770242289,69.86034080221577,47.193713831399634,-205.05910145066946,23.85086563061073,72.92299982706706,71.4358331044515,18.229999542236328,6.225661818945897 52931,2015-06-30,CSCO,27.829999923706055,27.829999923706055,27.329999923706055,21.03398323059082,31236800.0,1.0,-0.19805452476900598,22.57085048395151,21.17768810552603,41.027574305403135,-205.15076358247777,36.20261878883132,22.06985149383545,22.02555170059204,18.229999542236328,6.225661818945897 52932,2015-06-30,CVX,97.44999694824219,97.66000366210938,96.22000122070312,67.67154693603516,9925400.0,1.0,-1.19707701687814,72.17735040739295,67.93365423127894,35.47530369084794,-157.91582598050869,47.43369979090578,70.98647994995117,73.28254483540853,18.229999542236328,6.225661818945897 52933,2015-06-30,DIS,113.93000030517578,114.86000061035156,113.55000305175781,106.3800048828125,6946700.0,1.0,1.0904665480736213,107.92303389539359,100.57396088610056,59.923959898685325,123.10216942518721,11.607786571279718,103.79181137084962,102.54260266621908,18.229999542236328,6.225661818945897 52934,2015-06-30,GS,209.88999938964844,210.7899932861328,208.14999389648438,178.0694122314453,4167300.0,1.0,1.4119431003375098,185.86407494827043,176.12197851852645,53.85618506583094,-23.03566366512811,10.220114152390178,179.33133138020833,173.96688919067384,18.229999542236328,6.225661818945897 52935,2015-06-30,HD,111.1500015258789,111.76000213623047,110.58999633789062,91.70266723632812,5938800.0,1.0,0.1268295841490783,93.82763892328992,89.97546089970811,49.79006546073804,-37.94033941753766,6.619456968822185,91.88888753255209,91.98131777445475,18.229999542236328,6.225661818945897 52936,2015-06-30,HON,97.8824462890625,98.31146240234375,96.833740234375,82.02661895751953,2302885.0,1.0,-0.24722857119368769,85.31400878411682,82.04861481207459,46.01519252635032,-178.14405446940685,30.14610389163393,84.02399317423503,83.2784870147705,18.229999542236328,6.225661818945897 52937,2015-06-30,IBM,156.7781982421875,156.7877655029297,154.9904327392578,107.41997528076172,3762776.0,1.0,-0.8437356047536895,112.6477464103891,107.75336442945463,44.10072292179743,-168.64659571012461,32.75672457028265,111.24430948893229,110.98837598164876,18.229999542236328,6.225661818945897 52938,2015-06-30,INTC,30.6299991607666,30.690000534057617,30.149999618530273,24.072494506835938,34412200.0,1.0,-0.3400408567380211,26.05476993943738,24.110498958572872,41.213305959327265,-153.25657928906648,37.4913260691747,25.584210459391276,25.577924092610676,18.229999542236328,6.225661818945897 52939,2015-06-30,JNJ,98.43000030517578,98.44999694824219,97.30000305175781,78.0093765258789,8967900.0,1.0,-0.31257034345564705,80.61581425677501,77.74418482769765,43.91801404543302,-117.69936536580444,18.982858807044913,79.81666666666666,79.87769101460775,18.229999542236328,6.225661818945897 52940,2015-06-30,JPM,67.88999938964844,68.11000061035156,67.16000366210938,53.32093811035156,20677400.0,1.0,0.49945729849867604,54.94916754918695,52.164870918220274,56.13503103274112,13.584128139205863,8.104227815454387,53.09247957865397,51.5726978302002,18.229999542236328,6.225661818945897 52941,2015-06-30,KO,39.61000061035156,39.61000061035156,39.119998931884766,30.143442153930664,14621300.0,1.0,-0.15626992373903192,31.34315099201749,30.205239396471278,40.389088606335214,-176.09855197424966,33.32474171260349,30.96286106109619,31.047882143656413,18.229999542236328,6.225661818945897 52942,2015-06-30,MCD,95.93000030517578,96.30000305175781,94.54000091552734,77.2873764038086,6656000.0,1.0,-0.08589835543266133,79.22921636815666,76.4552440810621,47.7615849691699,-76.8176210231786,8.559542517994107,78.34188791910807,78.24641571044921,18.229999542236328,6.225661818945897 52943,2015-06-30,MMM,155.0,155.3000030517578,154.07000732421875,117.21675872802734,2561000.0,1.0,-0.7898009952157139,122.50938952141111,116.96068112678226,42.71016546622803,-170.01253260662253,31.589125831803976,120.48217061360677,121.33429832458496,18.229999542236328,6.225661818945897 52944,2015-06-30,MRK,55.066795349121094,55.066795349121094,54.11259460449219,42.08788299560547,12415970.0,1.0,-0.25408998576865827,44.213577650124805,42.013084413473834,44.86520267118552,-151.43080741005508,27.08916985913909,43.427933883666995,43.26354643503825,18.229999542236328,6.225661818945897 52945,2015-06-30,MSFT,44.709999084472656,44.720001220703125,43.939998626708984,38.79518127441406,35945400.0,1.0,-0.3645608996848253,41.499167786852894,39.08409026978774,44.22536276948984,-210.84817400632676,28.38330010009767,40.690272649129234,40.17549508412679,18.229999542236328,6.225661818945897 52946,2015-06-30,NKE,54.42499923706055,54.439998626708984,53.900001525878906,49.410804748535156,7531200.0,1.0,0.6838439947841408,50.140675381198605,45.74886815212659,61.49261316794069,146.02584210649783,28.173356432529133,47.67535196940104,46.85296764373779,18.229999542236328,6.225661818945897 52947,2015-06-30,PG,78.91999816894531,79.01000213623047,78.12999725341797,61.45701599121094,8451400.0,1.0,-0.16039847772535154,63.638032438035516,60.64829416108558,42.56780847685166,-75.23516446372895,20.96777250725341,62.2524782816569,63.01642971038818,18.229999542236328,6.225661818945897 52948,2015-06-30,TRV,96.69000244140625,97.11000061035156,95.86000061035156,79.8468017578125,2752000.0,1.0,-0.8444707503068543,83.91133463850527,79.59482609757872,40.2335272105044,-165.9704783008825,40.05042718653804,82.46285959879557,83.98774045308431,18.229999542236328,6.225661818945897 52949,2015-06-30,UNH,122.41999816894531,122.94000244140625,121.0,107.6018295288086,4982600.0,1.0,1.0346815223476398,109.45010913158397,101.37902371143362,55.47127477413505,108.08632375418576,8.503551312596883,105.31817042032877,104.02953211466472,18.229999542236328,6.225661818945897 52950,2015-06-30,V,67.33999633789062,67.4800033569336,66.76000213623047,63.449825286865234,6811000.0,1.0,-0.14805342487106543,66.3563960623987,63.36753772971556,47.42473750713053,-240.94724428566545,28.17089023836095,65.07944806416829,64.10792363484701,18.229999542236328,6.225661818945897 52951,2015-06-30,VZ,47.13999938964844,47.25,46.599998474121094,30.768795013427734,15044100.0,1.0,-0.32985613382004075,32.01607905855506,30.67144783506067,39.509031528362726,-98.28472819927958,17.269337664519437,31.789793332417805,32.29523413976033,18.229999542236328,6.225661818945897 52952,2015-06-30,WBA,85.19000244140625,85.44000244140625,84.36000061035156,64.25833892822266,3778800.0,1.0,0.045275804671490505,67.35693347496344,63.06297237830803,48.55389205938967,-86.44897250097783,12.016040277169827,65.29480361938477,65.47793947855631,18.229999542236328,6.225661818945897 52953,2015-06-30,WMT,71.80999755859375,71.80999755859375,70.77999877929688,59.71190643310547,11102600.0,1.0,-0.936267125209838,62.567692729545904,59.69145453302733,34.04653538473585,-122.26993439816003,45.281988541298915,61.87657127380371,64.06651554107665,18.229999542236328,6.225661818945897 52954,2015-07-01,AAPL,31.725000381469727,31.735000610351562,31.497499465942383,28.599470138549805,120955200.0,2.0,-0.15282330515981357,29.2875327680143,28.26675685906089,49.22327252819375,-87.94425515802625,16.946756483657406,29.036670939127603,28.88797928492228,16.09000015258789,21.02619520250876 52955,2015-07-01,AMGN,154.94000244140625,155.75,153.42999267578125,122.24785614013672,2299100.0,2.0,-0.7582626097065202,128.3780233536709,119.74196260824316,46.15997930497789,-91.89994723293964,25.926132899930238,124.64326883951823,126.22952995300292,16.09000015258789,21.02619520250876 52956,2015-07-01,AXP,78.63999938964844,78.91000366210938,78.16000366210938,69.1977310180664,5319900.0,2.0,-0.18567900801774329,71.79534567674507,68.39287224928033,46.57663842815428,-139.1725895563457,13.148828851003444,70.27035827636719,69.76717224121094,16.09000015258789,21.02619520250876 52957,2015-07-01,BA,140.47999572753906,141.13999938964844,140.02000427246094,124.64061737060547,3260900.0,2.0,-0.7995145038020155,129.51857967752917,122.44177493672866,45.09157857886897,-92.43257029408878,14.360998085140558,126.36736501057943,128.54535649617512,16.09000015258789,21.02619520250876 52958,2015-07-01,CAT,85.38999938964844,85.44999694824219,83.54000091552734,66.40660858154297,5296200.0,2.0,-0.27069583190325375,70.72842778482905,66.69884577474127,44.405208656422644,-177.80070389672736,31.2332606210525,68.77283147176107,68.22569510142009,16.09000015258789,21.02619520250876 52959,2015-07-01,CRM,70.58000183105469,71.04000091552734,70.1500015258789,70.54000091552734,3060700.0,2.0,-0.28527335025496825,76.08178806224257,69.54321041187853,48.882868786282046,-147.61339349602824,21.22357074837563,72.89166641235352,71.47483317057292,16.09000015258789,21.02619520250876 52960,2015-07-01,CSCO,27.420000076293945,27.5,27.06999969482422,21.111169815063477,24461300.0,2.0,-0.23079240206399732,22.56288555679591,21.06851626815526,41.94145889819279,-210.53678280800176,40.86572024140448,22.01420930226644,22.027731800079344,16.09000015258789,21.02619520250876 52961,2015-07-01,CVX,96.30000305175781,96.62000274658203,95.55000305175781,67.40498352050781,7295300.0,2.0,-1.2645916065340401,72.13158563788579,67.55292211357906,34.87256619068255,-170.71160342886444,51.23798366802386,70.77767410278321,73.14950841267904,16.09000015258789,21.02619520250876 52962,2015-07-01,DIS,114.94999694824219,115.25,114.33999633789062,107.92677307128906,5435400.0,2.0,1.2075400692705642,108.47289171896718,100.45558728493909,62.807806838415495,143.48624190126634,15.49724523120561,103.9545903523763,102.7036792755127,16.09000015258789,21.02619520250876 52963,2015-07-01,GS,211.6300048828125,212.49000549316406,208.9499969482422,179.05023193359375,2820300.0,2.0,1.1690640305511408,185.7685124683282,176.3582667064765,54.9067883008446,-0.3610152125895542,1.6182888671638813,179.47855580647786,174.22485478719076,16.09000015258789,21.02619520250876 52964,2015-07-01,HD,112.44999694824219,112.80999755859375,111.47000122070312,92.47835540771484,4216200.0,2.0,0.14521885039816596,93.67661873230155,90.03653739562814,51.61356402740269,48.63446229492503,4.323592823631479,91.89778696695963,91.95895385742188,16.09000015258789,21.02619520250876 52965,2015-07-01,HON,98.17799377441406,98.65467834472656,97.70130920410156,82.72643280029297,2277291.0,2.0,-0.27757960876242294,85.23923755827937,81.95123714264835,48.3191800095656,-114.76400417977555,24.71900760677853,83.94435501098633,83.26796429951986,16.09000015258789,21.02619520250876 52966,2015-07-01,IBM,156.7590789794922,158.32696533203125,156.4053497314453,108.62847137451172,3362367.0,2.0,-0.8574723667556725,112.3706952956488,107.67181950537659,46.83402408906426,-114.35467133717098,21.073975769250758,111.0464106241862,111.02841008504232,16.09000015258789,21.02619520250876 52967,2015-07-01,INTC,30.489999771118164,30.549999237060547,30.010000228881836,23.8825740814209,27178900.0,2.0,-0.3960519189129066,26.013514300065697,23.9499643605178,40.279139294317815,-155.40142288438992,39.278230399652045,25.50586814880371,25.566639995574953,16.09000015258789,21.02619520250876 52968,2015-07-01,JNJ,98.30000305175781,98.68000030517578,97.63999938964844,78.81782531738281,6726700.0,2.0,-0.3155996531120877,80.48907564368928,77.74125577720916,46.827837978614326,-86.58460055976371,15.868593177293707,79.69026997884114,79.86561368306478,16.09000015258789,21.02619520250876 52969,2015-07-01,JPM,68.12000274658203,68.38999938964844,67.77999877929688,53.91497802734375,13964400.0,2.0,0.4806923745226541,54.93321121694987,52.323643031097006,58.12299736722009,47.079925461861805,3.259415602800474,53.13195317586263,51.67322406768799,16.09000015258789,21.02619520250876 52970,2015-07-01,KO,39.380001068115234,39.599998474121094,39.279998779296875,30.35089874267578,11177400.0,2.0,-0.17206001954505368,31.304995396747678,30.163823267803103,42.972605029847934,-145.10260290121454,33.32474171260348,30.92515983581543,31.032841968536378,16.09000015258789,21.02619520250876 52971,2015-07-01,MCD,95.0999984741211,95.81999969482422,94.7300033569336,77.84833526611328,4446200.0,2.0,-0.09274163331171792,79.16698266221758,76.45569647596602,49.447351990953784,-68.53037687452868,8.559542517994114,78.23206914265951,78.24966888427734,16.09000015258789,21.02619520250876 52972,2015-07-01,MMM,156.1300048828125,156.42999267578125,154.66000366210938,118.24227142333984,1726800.0,2.0,-0.8054040092596324,122.25736479064679,116.87009263733174,44.89651129352059,-120.18234775185225,21.319992619610225,120.3189682006836,121.21381963094076,16.09000015258789,21.02619520250876 52973,2015-07-01,MRK,54.32251739501953,55.21946716308594,54.01717758178711,42.58320999145508,9830345.0,2.0,-0.2610204483419807,43.99529094409243,42.058811762816745,47.255648041067154,-125.83095390799419,23.684401040903673,43.367234802246095,43.27098306020101,16.09000015258789,21.02619520250876 52974,2015-07-01,MSFT,44.459999084472656,45.22999954223633,44.099998474121094,39.05879211425781,28343900.0,2.0,-0.40714268940333653,41.43907162646376,38.93329508801378,45.53946834181163,-162.46376833448855,17.847789410660038,40.598593393961586,40.22218640645345,16.09000015258789,21.02619520250876 52975,2015-07-01,NKE,54.474998474121094,54.71500015258789,54.29499816894531,50.055782318115234,5924000.0,2.0,0.7422282905505142,50.43127304195273,45.7748079669584,63.72622043490007,159.76537945560767,31.537395872788,47.75273132324219,46.929900296529134,16.09000015258789,21.02619520250876 52976,2015-07-01,PG,78.38999938964844,79.7699966430664,78.12000274658203,62.61954116821289,8868000.0,2.0,-0.11584394569918288,63.68333654093525,60.6941041023753,48.178378876872664,-9.584776114530992,7.915204454235527,62.22341423034668,62.99008140563965,16.09000015258789,21.02619520250876 52977,2015-07-01,TRV,99.6500015258789,100.44000244140625,98.54000091552734,82.02758026123047,3447000.0,2.0,-0.7224640386876899,83.79972067717488,79.61643609162395,46.43923375659081,-27.664359895595144,2.3762520297360132,82.36033833821615,83.88612632751465,16.09000015258789,21.02619520250876 52978,2015-07-01,UNH,122.94999694824219,123.6500015258789,122.22000122070312,108.8189697265625,3269300.0,2.0,1.1306997686254334,109.90327367309324,101.41351862427005,57.031495482240494,144.8270252379785,13.492336560008535,105.41631825764973,104.12544670104981,16.09000015258789,21.02619520250876 52979,2015-07-01,V,67.94000244140625,68.30000305175781,67.52999877929688,64.11124420166016,6260800.0,2.0,-0.17510805002055463,66.33415608203984,63.2858409424963,49.57078018067894,-128.47895380087743,13.520584309898187,65.00669110616049,64.14201780954997,16.09000015258789,21.02619520250876 52980,2015-07-01,VZ,46.63999938964844,47.11000061035156,46.56999969482422,31.026227951049805,12545900.0,2.0,-0.3235852770022838,31.74289680287749,30.80732177927583,42.21819563967523,-91.97905630150653,17.90114562900784,31.733681615193685,32.27631015777588,16.09000015258789,21.02619520250876 52981,2015-07-01,WBA,85.08000183105469,85.86000061035156,84.8499984741211,65.27044677734375,2834900.0,2.0,0.03638740953476827,67.35472993368224,63.06136961465761,51.31160006332042,-29.198758930383836,7.49244744672025,65.29302724202473,65.46312039693197,16.09000015258789,21.02619520250876 52982,2015-07-01,WMT,71.5999984741211,71.94999694824219,70.36000061035156,60.511653900146484,10773900.0,2.0,-0.8889292440392893,62.146588131416465,59.85916138030228,38.045282979571205,-110.9623377562595,49.09867922976454,61.74889170328776,63.952654647827146,16.09000015258789,21.02619520250876 52983,2015-07-02,AAPL,31.607500076293945,31.672500610351562,31.4424991607666,28.563331604003906,108844000.0,3.0,-0.14835451331148874,29.21712958609686,28.271196868065736,48.97614043205499,-90.83688241194295,18.401618401652893,29.00941212972005,28.893109067281088,16.790000915527344,8.429299127398352 52984,2015-07-02,AMGN,155.14999389648438,155.57000732421875,153.00999450683594,120.88331604003906,2119800.0,3.0,-0.9244063243722849,128.40081856768361,119.33820349652538,44.527394525457765,-108.5012434756166,27.282648525920237,124.36142425537109,126.14692827860515,16.790000915527344,8.429299127398352 52985,2015-07-02,AXP,78.69000244140625,79.12999725341797,78.18000030517578,69.03004455566406,4577700.0,3.0,-0.23828003216813443,71.81889348127633,68.29393229387016,46.078990009421695,-126.08669035183173,10.052518633127425,70.19832941691081,69.7644256591797,16.790000915527344,8.429299127398352 52986,2015-07-02,BA,141.2899932861328,141.52000427246094,139.8800048828125,124.18001556396484,2116500.0,3.0,-0.853326658312767,129.5439446811596,122.3296118373951,44.39174873214397,-90.2687498847453,11.405632083212366,126.18402887980143,128.36566149393718,16.790000915527344,8.429299127398352 52987,2015-07-02,CAT,84.52999877929688,84.77999877929688,83.8499984741211,66.74675750732422,2582200.0,3.0,-0.37140052309068494,70.8174063192304,66.5236482156817,45.59877558407582,-160.2756304169771,31.233260621052505,68.67922668457031,68.28635641733806,16.790000915527344,8.429299127398352 52988,2015-07-02,CRM,70.91999816894531,71.05000305175781,69.9800033569336,70.41999816894531,1562300.0,3.0,-0.4047851554604023,76.15566071874035,69.290337663828,48.67048525098692,-155.38926519680584,22.374491067210357,72.90033289591472,71.51166648864746,16.790000915527344,8.429299127398352 52989,2015-07-02,CSCO,27.3700008392334,27.56999969482422,27.290000915527344,21.09572982788086,15635500.0,3.0,-0.25504330317220436,22.58608821060293,20.963399666289156,41.80739130846204,-177.44855753471546,37.96355261205381,21.96111666361491,22.02761189142863,16.790000915527344,8.429299127398352 52990,2015-07-02,CVX,96.36000061035156,96.66999816894531,95.72000122070312,67.25065612792969,6419100.0,3.0,-1.3153873692731537,72.128959521486,67.16833204345542,34.521285097112326,-160.76794105134545,50.36992950621014,70.55834630330403,73.0356627146403,16.790000915527344,8.429299127398352 52991,2015-07-02,DIS,115.37999725341797,115.66999816894531,114.44999694824219,107.77678680419922,5549500.0,3.0,1.2735384811610402,108.90067899814149,100.52537080654601,62.35768826666715,131.97476411610063,19.571358056527163,104.12355372111003,102.84780985514323,16.790000915527344,8.429299127398352 52992,2015-07-02,GS,209.94000244140625,210.6300048828125,208.5,178.41909790039062,1816600.0,3.0,0.9151046196020332,185.74729054842913,176.40763498868023,54.08705189670756,-28.769820758837117,3.7438781193968333,179.61380971272786,174.4698923746745,16.790000915527344,8.429299127398352 52993,2015-07-02,HD,112.58000183105469,112.75,111.0999984741211,91.99974060058594,3845000.0,3.0,0.11979138093178676,93.67822883399091,90.0374022695247,50.44420131913736,20.64381570674531,0.44037740728710106,91.8972994486491,91.91096534729004,16.790000915527344,8.429299127398352 52994,2015-07-02,HON,98.33053588867188,98.49260711669922,97.42483520507812,82.46100616455078,1880803.0,3.0,-0.3193692460761781,85.26649855717622,81.82664261714018,47.52338509983295,-127.42930059042338,27.328470895535272,83.84460678100587,83.25675404866537,16.790000915527344,8.429299127398352 52995,2015-07-02,IBM,157.7915802001953,158.04971313476562,157.18930053710938,109.02471923828125,2983924.0,3.0,-0.8268535060661293,112.23382787760845,107.5914155000771,47.70141756749532,-100.22949217918442,21.07397576925077,110.85555597941081,111.07745157877604,16.790000915527344,8.429299127398352 52996,2015-07-02,INTC,30.18000030517578,30.920000076293945,30.100000381469727,24.183277130126953,27105200.0,3.0,-0.41143410996325613,25.964259259036933,23.860735018917172,42.4169582730404,-126.36006094892578,28.870527539645234,25.43174629211426,25.559712823232015,16.790000915527344,8.429299127398352 52997,2015-07-02,JNJ,98.8499984741211,99.0199966430664,98.31999969482422,78.79381561279297,6091900.0,3.0,-0.31629177069494574,80.4564308249483,77.7106689370146,46.75331104419771,-60.33862017242624,11.266662470675348,79.5726084391276,79.85234146118164,16.790000915527344,8.429299127398352 52998,2015-07-02,JPM,67.94999694824219,68.12999725341797,67.19000244140625,53.47935104370117,12822900.0,3.0,0.4257616647406266,54.814053157055,52.57116832426824,56.19111254247497,13.577506088252496,12.129620376702444,53.17080828348796,51.7638666788737,16.790000915527344,8.429299127398352 52999,2015-07-02,KO,39.630001068115234,39.810001373291016,39.349998474121094,30.34321403503418,8975900.0,3.0,-0.1830834043953118,31.292953663837217,30.1168617429621,42.90135585207395,-122.79165095662124,24.09620723847786,30.886185963948567,31.01919787724813,16.790000915527344,8.429299127398352 53000,2015-07-02,MCD,96.12999725341797,96.5999984741211,95.58000183105469,78.1816635131836,3250900.0,3.0,-0.07045600358385684,79.1536717084561,76.45762818778414,50.43064997328339,-16.23474087987127,1.2819854844257657,78.14867502848307,78.25176162719727,16.790000915527344,8.429299127398352 53001,2015-07-02,MMM,156.0800018310547,156.0800018310547,154.89999389648438,118.03719329833984,2022400.0,3.0,-0.8248097081913954,122.20420767719253,116.69763024395004,44.544837325926835,-114.89287424135759,21.319992619610225,120.1538678487142,121.08916880289713,16.790000915527344,8.429299127398352 53002,2015-07-02,MRK,55.286258697509766,55.65839767456055,54.86641311645508,42.63495635986328,8927283.0,3.0,-0.2593477905039876,43.916178915504275,42.03804052114123,47.50163379911841,-78.6249294963,14.275621766677512,43.30972785949707,43.28270587921143,16.790000915527344,8.429299127398352 53003,2015-07-02,MSFT,44.47999954223633,44.75,44.060001373291016,39.014869689941406,21752000.0,3.0,-0.4393684708729566,41.428016028593966,38.77212473373513,45.35527767166748,-166.71878635360767,18.40911156219454,40.505450057983396,40.26974614461263,16.790000915527344,8.429299127398352 53004,2015-07-02,NKE,54.95500183105469,55.3650016784668,54.54499816894531,50.25704574584961,5900000.0,3.0,0.7955677325736232,50.69356234926432,45.874798170144864,64.39293878391973,162.09347614584306,38.78174572829716,47.83727544148763,47.00083573659261,16.790000915527344,8.429299127398352 53005,2015-07-02,PG,80.01000213623047,80.3499984741211,79.7699966430664,62.78450012207031,6602500.0,3.0,-0.06645727106100452,63.72576393718821,60.791492990302025,48.91099397415566,76.20315567760797,0.8155630274054297,62.20901234944662,62.961547470092775,16.790000915527344,8.429299127398352 53006,2015-07-02,TRV,99.48999786376953,100.45999908447266,99.08000183105469,81.9697494506836,1996200.0,3.0,-0.6232548103266993,83.77190729745408,79.61414082876664,46.30733085882957,-13.411142281401132,2.1997760599329825,82.25479456583659,83.78354835510254,16.790000915527344,8.429299127398352 53007,2015-07-02,UNH,123.81999969482422,123.87999725341797,121.0199966430664,107.43425750732422,3682300.0,3.0,1.082580898292747,109.93918092895571,101.87610608886656,54.77282392200502,104.71360811261333,3.314816009371583,105.448109181722,104.18598709106445,16.790000915527344,8.429299127398352 53008,2015-07-02,V,68.1500015258789,68.31999969482422,67.62000274658203,64.4797592163086,5053000.0,3.0,-0.16491195117689017,66.33422152318568,63.28861134729771,50.72993611516828,-96.24876614741792,13.183338244361051,64.95818748474122,64.17124926249186,16.790000915527344,8.429299127398352 53009,2015-07-02,VZ,47.22999954223633,47.380001068115234,47.11000061035156,31.158267974853516,9872400.0,3.0,-0.30445152372764994,31.657748166170485,30.83305898562395,43.55941864123435,-63.447555573719214,9.831228933321896,31.678890482584634,32.25507583618164,16.790000915527344,8.429299127398352 53010,2015-07-02,WBA,86.08999633789062,86.27999877929688,85.63999938964844,65.30088806152344,2811700.0,3.0,0.03143726040740091,67.37056012778089,63.08815416665272,51.39266946336745,4.529850004366285,3.0441842874578335,65.31636377970378,65.44375495910644,16.790000915527344,8.429299127398352 53011,2015-07-02,WMT,72.0199966430664,72.55999755859375,71.66000366210938,60.49482345581055,6586100.0,3.0,-0.8430535122539595,61.854599072521694,59.95836708348416,37.995131898499785,-72.57763517900347,34.529933749757134,61.63552373250325,63.83112341562907,16.790000915527344,8.429299127398352 53099,2015-07-06,AAPL,31.235000610351562,31.5575008392334,31.212499618530273,28.46392822265625,112241600.0,0.0,-0.15109228785907192,29.17803531648954,28.2504270934836,48.2863190593483,-110.27954092618216,24.32719452632076,28.96882464090983,28.892982800801594,17.010000228881836,8.921793345070135 53100,2015-07-06,AMGN,152.13999938964844,156.07000732421875,151.88999938964844,121.86132049560547,2773500.0,0.0,-0.9660239069356322,128.37914917789598,119.14296233333448,45.94489953991715,-101.39989679403425,30.890352453050813,124.11585973103841,126.0654525756836,17.010000228881836,8.921793345070135 53101,2015-07-06,AXP,77.55000305175781,77.8499984741211,77.33999633789062,68.48282623291016,5724800.0,0.0,-0.32042896250942476,71.8864391587238,68.09363591451837,44.47480510322512,-193.48403287915295,19.0897041132669,70.11392186482747,69.74567108154297,17.010000228881836,8.921793345070135 53102,2015-07-06,BA,139.02000427246094,140.72999572753906,139.0,124.45462036132812,2093400.0,0.0,-0.8638568621048961,129.54964306599504,122.3053137516319,44.91898430061839,-105.92107677468445,16.732460045517517,125.98239110310872,128.18966356913248,17.010000228881836,8.921793345070135 53103,2015-07-06,CAT,83.6500015258789,84.1500015258789,82.7300033569336,65.77378845214844,4896600.0,0.0,-0.5236834904100647,71.05457899281778,66.05707795908653,42.875007881855424,-200.62762873109966,39.17858183555214,68.5162752787272,68.32766329447428,17.010000228881836,8.921793345070135 53104,2015-07-06,CRM,69.7699966430664,69.83000183105469,68.55000305175781,69.16000366210938,3586700.0,0.0,-0.5943192067454675,76.25968518052706,68.74731326307646,46.47715311943036,-206.0611617467199,31.38819690982852,72.77533289591472,71.53533325195312,17.010000228881836,8.921793345070135 53105,2015-07-06,CSCO,27.0,27.260000228881836,26.889999389648438,21.01082420349121,22858200.0,0.0,-0.27790991877043325,22.60823096694994,20.85315056381178,41.060736637012106,-197.6789369221711,44.898026603632104,21.910044797261556,22.025055599212646,17.010000228881836,8.921793345070135 53106,2015-07-06,CVX,95.05999755859375,95.55999755859375,94.4800033569336,66.47901153564453,8341600.0,0.0,-1.4017501438034827,72.1439234679565,66.67496080938726,32.811675931577014,-189.27318143347404,56.924846152341516,70.30768508911133,72.90559933980306,17.010000228881836,8.921793345070135 53107,2015-07-06,DIS,114.47000122070312,115.86000061035156,114.2699966430664,108.46112060546875,5880500.0,0.0,1.365324110166128,109.3991120893952,100.5929418962005,63.58932267520166,126.25818705114798,21.403837069076616,104.3094253540039,102.99697736104329,17.010000228881836,8.921793345070135 53108,2015-07-06,GS,206.7100067138672,208.52999877929688,206.25999450683594,177.42977905273438,2816800.0,0.0,0.6267850064288041,185.87675706789764,176.07263105466097,52.808581651756235,-78.43002478086566,13.668981701320405,179.7197713216146,174.665424601237,17.010000228881836,8.921793345070135 53109,2015-07-06,HD,110.2699966430664,111.93000030517578,110.16999816894531,91.85945129394531,3864700.0,0.0,0.08731326066704526,93.67987607199109,90.11414400857532,50.10002181792315,-36.12870610394977,8.691536750220285,91.89459788004557,91.87459271748861,17.010000228881836,8.921793345070135 53110,2015-07-06,HON,96.76700592041016,98.15892791748047,96.63353729248047,82.3564224243164,2373162.0,0.0,-0.3568137418127719,85.292371365268,81.69136658028864,47.20648223612922,-154.19381279949036,34.29641044499306,83.73788655598959,83.23659604390463,17.010000228881836,8.921793345070135 53111,2015-07-06,IBM,156.625244140625,157.9636688232422,156.32887268066406,108.78697967529297,3221471.0,0.0,-0.8124065176039892,112.17742364299754,107.47149603473683,47.22323266661199,-110.3900498083171,25.274506345956453,110.66602300008138,111.11717796325684,17.010000228881836,8.921793345070135 53112,2015-07-06,INTC,30.239999771118164,30.450000762939453,29.84000015258789,23.77178192138672,32468100.0,0.0,-0.45162280495960516,25.99965782862355,23.682895844166975,40.37114431185407,-147.09701766787674,32.65092940190645,25.339159711201987,25.546844069163004,17.010000228881836,8.921793345070135 53113,2015-07-06,JNJ,97.70999908447266,98.5,96.63999938964844,78.60171508789062,6817800.0,0.0,-0.3285538218338928,80.45595973875425,77.67992588136295,46.14545177411042,-111.84500555678339,26.653593273754122,79.46001637776693,79.82037251790365,17.010000228881836,8.921793345070135 53114,2015-07-06,JPM,66.87999725341797,67.45999908447266,66.54000091552734,53.32886505126953,13527100.0,0.0,0.36586821848107576,54.80122127841258,52.611547657744644,55.53151757839364,-25.908624731469672,20.693356290280214,53.200187810262044,51.846492830912275,17.010000228881836,8.921793345070135 53115,2015-07-06,KO,39.31999969482422,39.599998474121094,39.220001220703125,30.2894287109375,10252600.0,0.0,-0.1939241060789172,31.305341307915047,30.077436096870112,42.392451223036346,-136.61862412034384,27.42056790973832,30.848467699686687,31.002625052134196,17.010000228881836,8.921793345070135 53116,2015-07-06,MCD,95.88999938964844,96.27999877929688,95.25,77.75892639160156,3852500.0,0.0,-0.08591545433826298,79.15683473214467,76.46340986624399,49.17573691161543,-39.85372386587772,2.706998143229445,78.07348709106445,78.25083808898925,17.010000228881836,8.921793345070135 53117,2015-07-06,MMM,153.88999938964844,155.5800018310547,153.8300018310547,117.80929565429688,2172200.0,0.0,-0.8487939315722031,122.22460367400697,116.52530401031919,44.1473021628247,-129.44958534797638,27.446404855961838,119.97711868286133,120.95417671203613,17.010000228881836,8.921793345070135 53118,2015-07-06,MRK,54.61832046508789,55.19084167480469,54.04580307006836,42.54625701904297,8440697.0,0.0,-0.2621575041094175,43.88676741008088,41.99391725178435,47.112024296504075,-113.33689764107828,25.588275042833597,43.2580685933431,43.28952662150065,17.010000228881836,8.921793345070135 53119,2015-07-06,MSFT,43.959999084472656,44.47999954223633,43.95000076293945,39.00607681274414,23034000.0,0.0,-0.46031096825807793,41.41927006719337,38.62709719660057,45.31731892699748,-163.3440439413064,20.015784557707818,40.416700490315755,40.316286277771,17.010000228881836,8.921793345070135 53120,2015-07-06,NKE,54.54499816894531,55.255001068115234,54.505001068115234,50.24332809448242,4991400.0,0.0,0.8271973091769809,50.89814189904554,46.027466163698605,64.30959685682811,140.11519697539447,37.82246910765571,47.92455558776855,47.072454643249515,17.010000228881836,8.921793345070135 53121,2015-07-06,PG,79.61000061035156,80.22000122070312,79.5,62.87880325317383,6601200.0,0.0,-0.019483902740077497,63.685776484835465,61.03728297866551,49.334588094056016,67.71903478936902,3.0860895734010194,62.19958686828613,62.93302682240804,17.010000228881836,8.921793345070135 53122,2015-07-06,TRV,98.41999816894531,99.12000274658203,98.23999786376953,81.730224609375,1756000.0,0.0,-0.5575315582357234,83.78047761964845,79.62539854001952,45.750555252981826,-55.95300919446002,9.226206855501932,82.1579600016276,83.67752532958984,17.010000228881836,8.921793345070135 53123,2015-07-06,UNH,119.5999984741211,123.0999984741211,119.26000213623047,107.74297332763672,6522800.0,0.0,1.0571707274496873,109.9168295678417,102.43836452395517,55.18218973906489,69.16037641665903,9.420185047497277,105.51302490234374,104.24640324910482,17.010000228881836,8.921793345070135 53124,2015-07-06,V,67.55000305175781,68.12000274658203,67.36000061035156,64.36634063720703,5270600.0,0.0,-0.16409185211172428,66.33285886870844,63.2663488186695,50.361375041228584,-109.69968222724471,16.625939664882896,64.91881548563639,64.19953384399415,17.010000228881836,8.921793345070135 53125,2015-07-06,VZ,47.060001373291016,47.13999938964844,46.79999923706055,31.052642822265625,12051700.0,0.0,-0.2944170964542181,31.659525375341175,30.81873886110902,42.738473917235645,-81.23003853506384,16.818989738444994,31.61595776875814,32.2334015528361,17.010000228881836,8.921793345070135 53126,2015-07-06,WBA,84.93000030517578,85.8499984741211,84.7300033569336,64.98128509521484,3238300.0,0.0,0.0017052857398880406,67.3303224712677,63.242540535324096,50.479776274196205,-41.48775758252196,11.524131579787896,65.27197291056315,65.35665321350098,17.010000228881836,8.921793345070135 53127,2015-07-06,WMT,71.37999725341797,72.69000244140625,71.37999725341797,61.05887222290039,10536500.0,0.0,-0.7525081966741851,61.79318242696887,59.97516779275769,40.70496258950645,-62.0369566357745,37.52532635790972,61.53506355285644,63.72164217631022,17.010000228881836,8.921793345070135 53128,2015-07-07,AAPL,31.47249984741211,31.537500381469727,30.9424991607666,28.393898010253906,187787200.0,1.0,-0.15710187417364097,29.169126565923392,28.21167005730659,47.795695480070385,-127.10943630689566,30.647157410193017,28.91724313100179,28.889664618174233,16.09000015258789,32.92634261541418 53129,2015-07-07,AMGN,155.25,155.6999969482422,152.17999267578125,122.56333923339844,2253200.0,1.0,-0.931619960835846,128.36561068511173,119.07131863617731,46.951484420517744,-91.19653973322553,30.890352453050806,123.90053278605143,125.97095260620117,16.09000015258789,32.92634261541418 53130,2015-07-07,AXP,77.55999755859375,77.80000305175781,76.41000366210938,68.447509765625,7183000.0,1.0,-0.38395631600744196,71.94476026767393,67.95003190761904,44.371672221903744,-201.02613313343255,27.68807189317444,70.01397476196288,69.72002652486165,16.09000015258789,32.92634261541418 53131,2015-07-07,BA,140.8000030517578,143.44000244140625,140.13999938964844,126.78392028808594,3712000.0,1.0,-0.6764493995555938,129.6204321824243,122.45682688129638,49.14957130949249,-3.3095021920428107,2.554853867029655,125.93338292439779,128.03840624491374,16.09000015258789,32.92634261541418 53132,2015-07-07,CAT,82.98999786376953,84.12000274658203,81.8499984741211,66.43824768066406,5192000.0,1.0,-0.5840203099335781,71.13907617295811,65.80171972547939,45.1880559438698,-188.73884319188684,44.55878205738789,68.39393005371093,68.35493990580241,16.09000015258789,32.92634261541418 53133,2015-07-07,CRM,70.18000030517578,70.51000213623047,68.33000183105469,70.26000213623047,4937200.0,1.0,-0.6482925115916771,76.30388241315087,68.54511661028663,48.570298604738134,-158.72237628312322,24.065252176634775,72.61699956258138,71.57899996439616,16.09000015258789,32.92634261541418 53134,2015-07-07,CSCO,27.219999313354492,27.450000762939453,26.889999389648438,21.118886947631836,25436700.0,1.0,-0.2840379038943439,22.622650224411245,20.78441097096229,42.41480425802276,-163.20662449416798,37.11567954946191,21.86691576639811,22.019066333770752,16.09000015258789,32.92634261541418 53135,2015-07-07,CVX,94.41000366210938,95.4800033569336,93.5,66.82975769042969,11774900.0,1.0,-1.4254591753893635,72.14710135311232,66.31052422672165,34.3406678930378,-184.31902306330983,61.248770529036314,70.08274459838867,72.78184458414714,16.09000015258789,32.92634261541418 53136,2015-07-07,DIS,116.41999816894531,117.19000244140625,114.86000061035156,109.77352142333984,8359900.0,1.0,1.5263696213801552,110.02445551392462,100.75897572997185,65.80875640120371,146.9134664103984,32.85160155095615,104.54308242797852,103.1652219136556,16.09000015258789,32.92634261541418 53137,2015-07-07,GS,207.97999572753906,208.97000122070312,203.1999969482422,177.57476806640625,3304200.0,1.0,0.4053167976950931,185.9627993620999,175.85183076485325,52.97709288580765,-100.02948583851621,24.96682855876014,179.74979451497396,174.8527453104655,16.09000015258789,32.92634261541418 53138,2015-07-07,HD,111.72000122070312,112.63999938964844,110.69999694824219,92.75067138671875,5515900.0,1.0,0.13196689736844291,93.72891968376531,90.26892196052181,52.24147372206238,29.808339514779174,1.1838993373544955,91.91749877929688,91.84390767415364,16.09000015258789,32.92634261541418 53139,2015-07-07,HON,97.64410400390625,98.17799377441406,96.3379898071289,82.72643280029297,2480151.0,1.0,-0.35256784675000574,85.29856149590498,81.65138815009112,48.46424979364212,-141.70575744319171,36.718916798532035,83.65529836018881,83.21846822102864,16.09000015258789,32.92634261541418 53140,2015-07-07,IBM,157.68641662597656,158.07839965820312,155.09559631347656,108.96532440185547,3713195.0,1.0,-0.7776025283126557,112.18104153055002,107.44542789083671,47.63063540798335,-116.08795085216383,30.908522009310314,110.50708948771158,111.15419680277506,16.09000015258789,32.92634261541418 53141,2015-07-07,INTC,29.8700008392334,29.93000030517578,29.09000015258789,23.660995483398438,43833700.0,1.0,-0.48680064019558955,26.059107227974653,23.512659053153275,39.836028573358256,-169.7446517737889,42.134264321799584,25.24551804860433,25.52309379577637,16.09000015258789,32.92634261541418 53142,2015-07-07,JNJ,98.62999725341797,98.9800033569336,97.5199966430664,79.17798614501953,7122600.0,1.0,-0.288446298119581,80.45975696481777,77.75296886526034,48.23405678801886,-58.40527563632321,20.283164852118027,79.39518178304037,79.7883399963379,16.09000015258789,32.92634261541418 53143,2015-07-07,JPM,67.08999633789062,67.22000122070312,65.30000305175781,52.90908432006836,22421500.0,1.0,0.2812869333843864,54.76436948006834,52.67567377859865,53.7121035406445,-74.98076033545183,33.84180882554377,53.22029635111491,51.9191063563029,16.09000015258789,32.92634261541418 53144,2015-07-07,KO,39.4900016784668,40.380001068115234,39.400001525878906,30.927188873291016,20335000.0,1.0,-0.1493321174543567,31.328762376610033,30.08617979257942,49.70997422302781,-42.573288574492175,0.5235549196327675,30.832516479492188,30.99884090423584,16.09000015258789,32.92634261541418 53145,2015-07-07,MCD,95.93000030517578,96.77999877929688,95.23999786376953,78.59623718261719,4794400.0,1.0,-0.030254442918533186,79.24720505796208,76.48360167421566,51.64139253928388,7.224493883996324,3.4517414677813734,78.03400090535482,78.24707908630371,16.09000015258789,32.92634261541418 53146,2015-07-07,MMM,155.13999938964844,155.6300048828125,153.16000366210938,118.07514190673828,2865300.0,1.0,-0.836705016002611,122.23453288321987,116.42725071663365,44.74239428218797,-124.32914952907011,31.04052448795292,119.83657964070638,120.82009290059408,16.09000015258789,32.92634261541418 53147,2015-07-07,MRK,55.10496139526367,55.43893051147461,54.56106948852539,42.87154006958008,9467946.0,1.0,-0.2354227913174327,43.86345758016327,41.98502531473419,48.708030829656956,-73.67991082391987,20.451319767192413,43.23486150105794,43.30396995544434,16.09000015258789,32.92634261541418 53148,2015-07-07,MSFT,44.34000015258789,44.4900016784668,43.31999969482422,38.926998138427734,36435800.0,1.0,-0.4777814690806821,41.43683750210383,38.48387515963934,44.967187282423154,-168.25114375943048,28.621078339209472,40.34054578145345,40.35801620483399,16.09000015258789,32.92634261541418 53149,2015-07-07,NKE,55.040000915527344,55.665000915527344,54.529998779296875,50.90658950805664,7207000.0,1.0,0.8954613089185628,51.15374533697772,46.22242463067364,66.47961102680217,143.2384098503887,42.20027183955128,48.03348871866862,47.16083005269368,16.09000015258789,32.92634261541418 53150,2015-07-07,PG,80.05999755859375,81.83000183105469,80.05999755859375,64.19055938720703,11690400.0,1.0,0.12218214755093015,63.9283474902701,61.10969724849943,54.73509283294493,179.39640696956408,17.3122028008673,62.24593162536621,62.920394579569496,16.09000015258789,32.92634261541418 53151,2015-07-07,TRV,98.98999786376953,100.1500015258789,98.30000305175781,82.63059997558594,2716300.0,1.0,-0.42786053028167714,83.86341408366425,79.72997962361114,48.17368719283241,-9.106665346882846,0.17440062361295267,82.100990041097,83.58171946207682,16.09000015258789,32.92634261541418 53152,2015-07-07,UNH,122.36000061035156,122.80000305175781,117.80999755859375,106.45528411865234,6476200.0,1.0,0.9224932979818732,109.72341871835718,103.0095356883811,53.108004615259794,25.289431244885538,18.290346124757665,105.5604876200358,104.27877095540364,16.09000015258789,32.92634261541418 53153,2015-07-07,V,68.11000061035156,68.19999694824219,66.52999877929688,64.03565979003906,6500700.0,1.0,-0.18795843065684892,66.32764024894317,63.28007116157928,49.281491094291745,-139.63368604788684,26.56313083137472,64.86054725646973,64.22387898763021,16.09000015258789,32.92634261541418 53154,2015-07-07,VZ,47.220001220703125,47.45000076293945,46.83000183105469,31.191274642944336,18025800.0,1.0,-0.2721412364399285,31.65212273876163,30.813599154548914,44.16717148570717,-64.78941857801713,7.881937180008386,31.56402734120687,32.21172704696655,16.09000015258789,32.92634261541418 53155,2015-07-07,WBA,85.61000061035156,87.61000061035156,85.44999694824219,66.39672088623047,4780600.0,1.0,0.09130382697041739,67.32476782969198,63.55173363515177,54.20648459324303,70.7493167153429,5.553996479815327,65.29226684570312,65.30072212219238,16.09000015258789,32.92634261541418 53156,2015-07-07,WMT,72.66000366210938,73.86000061035156,72.0,62.11957550048828,12421300.0,1.0,-0.5883780361511199,61.99444693935008,59.87323837864309,45.35116169611029,7.0397165467784495,14.189729022501869,61.47697639465332,63.63248825073242,16.09000015258789,32.92634261541418 53157,2015-07-08,AAPL,31.1200008392334,31.15999984741211,30.635000228881836,27.689071655273438,243046400.0,2.0,-0.21624536898636393,29.288116921258204,27.983115492987398,43.2231248142247,-195.80057557009454,37.04786467778808,28.864155451456707,28.875536568959554,19.65999984741211,10.522930393953768 53158,2015-07-08,AMGN,154.11000061035156,154.85000610351562,151.92999267578125,120.13401794433594,2393500.0,2.0,-1.0878405621833451,128.48929375684648,118.75123892747972,44.01724156516868,-124.61764066980223,31.753970084151828,123.72437998453776,125.84760678609213,19.65999984741211,10.522930393953768 53159,2015-07-08,AXP,76.88999938964844,77.19999694824219,75.75,67.01766967773438,5544800.0,2.0,-0.543414206061172,72.20539713144103,67.4294737792035,40.44370790257718,-239.50452441614183,33.0829257614551,69.8974370320638,69.67524070739746,19.65999984741211,10.522930393953768 53160,2015-07-08,BA,142.5,143.14999389648438,141.52000427246094,125.69454956054688,3386500.0,2.0,-0.6088127345180254,129.5864183936613,122.6520322288973,47.38862410371667,-1.8084055248150437,2.554853867029655,125.90740305582682,127.88571332295736,19.65999984741211,10.522930393953768 53161,2015-07-08,CAT,83.05000305175781,83.2300033569336,81.76000213623047,65.07767486572266,4325100.0,2.0,-0.7331729679039256,71.36161103039092,65.22638488025362,41.618443657639965,-208.40944550407403,45.0897868936938,68.24706242879232,68.36555506388346,19.65999984741211,10.522930393953768 53162,2015-07-08,CRM,70.02999877929688,70.48999786376953,69.06999969482422,69.38999938964844,2988500.0,2.0,-0.7525932685450698,76.40918027483652,68.20281847394277,47.064370421662986,-144.05044375563347,24.065252176634765,72.47766621907552,71.61749992370605,19.65999984741211,10.522930393953768 53163,2015-07-08,CSCO,27.079999923706055,27.15999984741211,26.84000015258789,20.833288192749023,27863400.0,2.0,-0.3083849393080733,22.66182945634274,20.665415302263217,39.908115329129586,-169.2612352147463,38.05162448263414,21.82218182881673,22.00908285776774,19.65999984741211,10.522930393953768 53164,2015-07-08,CVX,94.58999633789062,95.08999633789062,93.26000213623047,65.63024139404297,7719100.0,2.0,-1.52347798816254,72.25759283296792,65.71882241971763,31.781917182111584,-185.02620689930603,62.24100695237269,69.85523223876953,72.64284439086914,19.65999984741211,10.522930393953768 53165,2015-07-08,DIS,116.5,116.68000030517578,115.11000061035156,107.98302459716797,8445200.0,2.0,1.4923186982050254,110.04437405840157,101.42314989789726,60.59577597128052,114.05004477675718,32.85160155095615,104.74253158569336,103.31045977274577,19.65999984741211,10.522930393953768 53166,2015-07-08,GS,206.3000030517578,206.7899932861328,203.6999969482422,174.03538513183594,2185100.0,2.0,-0.055161113303512366,186.51320193210188,174.87841183742938,48.595078206858396,-142.49830330146125,24.966828558760138,179.70208079020182,174.98192672729493,19.65999984741211,10.522930393953768 53167,2015-07-08,HD,111.72000122070312,112.45999908447266,110.80000305175781,91.59541320800781,3794100.0,2.0,0.07329069651231634,93.62849782489289,90.49064890362274,49.39870906021023,-9.537088351539854,1.1838993373545048,91.93554560343425,91.80491282145182,19.65999984741211,10.522930393953768 53168,2015-07-08,HON,97.24369049072266,97.61550903320312,96.0519790649414,81.22218322753906,2460956.0,2.0,-0.46522054050457484,85.45459019450004,81.28701289387885,44.05057232753725,-187.66341128238182,39.0438585078131,83.55152740478516,83.19421526590983,19.65999984741211,10.522930393953768 53169,2015-07-08,IBM,156.7877655029297,157.68641662597656,155.52581787109375,107.75015258789062,2904010.0,2.0,-0.8384096611407159,112.26772552214474,107.19232467927127,45.17276753866919,-121.85146739275272,30.908522009310314,110.35365727742513,111.17620582580567,19.65999984741211,10.522930393953768 53170,2015-07-08,INTC,29.399999618530273,29.670000076293945,29.149999618530273,23.344465255737305,45223800.0,2.0,-0.5340643111460857,26.144102611582824,23.289179859120303,38.3342181222497,-165.10372867516008,42.13426432179958,25.15055777231852,25.496686999003092,19.65999984741211,10.522930393953768 53171,2015-07-08,JNJ,98.41999816894531,98.58999633789062,97.69000244140625,78.25751495361328,6845500.0,2.0,-0.32716378856247275,80.47804535200298,77.69946242997945,45.32923829966852,-82.86974448355808,20.283164852118034,79.31380564371744,79.76096458435059,19.65999984741211,10.522930393953768 53172,2015-07-08,JPM,66.0,66.16000366210938,65.20999908447266,51.823974609375,17707200.0,2.0,0.12525253727459074,54.964924924349766,52.37106216671469,49.385328157657895,-132.40505477923367,34.6820463148366,53.22364501953125,51.96878197987874,19.65999984741211,10.522930393953768 53173,2015-07-08,KO,39.9900016784668,40.22999954223633,39.84000015258789,30.62752342224121,11383700.0,2.0,-0.13659851998376382,31.32855507367788,30.08553832536997,46.81921843380408,-39.86231227354452,0.5235549196327641,30.812164751688638,30.992348512013752,19.65999984741211,10.522930393953768 53174,2015-07-08,MCD,95.6500015258789,96.58999633789062,95.6500015258789,77.91339874267578,4914300.0,2.0,-0.040772050913574276,79.2324909692338,76.58855776733847,49.61093787788677,-1.0841379843894559,3.4517414677813747,77.98599116007487,78.23677520751953,19.65999984741211,10.522930393953768 53175,2015-07-08,MMM,154.0800018310547,154.5,152.6999969482422,116.00888061523438,2613300.0,2.0,-0.9825285040837173,122.43097503962427,115.90643569645972,41.21186164346985,-160.1867960986397,33.45972805055085,119.66236267089843,120.6670477549235,19.65999984741211,10.522930393953768 53176,2015-07-08,MRK,55.08587646484375,55.095420837402344,54.50381851196289,42.39839172363281,9548957.0,2.0,-0.24953793805093483,43.84536091330057,41.925806078886936,46.5923437845501,-93.78165283713547,21.245957017891346,43.20590985616048,43.31688613891602,19.65999984741211,10.522930393953768 53177,2015-07-08,MSFT,44.439998626708984,44.900001525878906,44.029998779296875,38.87427520751953,39785900.0,2.0,-0.4902301981841575,41.4499380128443,38.3468767149389,44.72883562835911,-123.93478404385826,19.66467806873139,40.27171312967936,40.398285420735675,19.65999984741211,10.522930393953768 53178,2015-07-08,NKE,55.11000061035156,55.375,54.5,49.98258590698242,6733600.0,2.0,0.8650301233435869,51.13921784651846,46.599230487221774,61.12370469121838,110.48975204248866,41.42147949098682,48.126979446411134,47.239127731323244,19.65999984741211,10.522930393953768 53179,2015-07-08,PG,81.20999908447266,81.69000244140625,80.88999938964844,63.617149353027344,6724700.0,2.0,0.186039567160023,64.06722362920897,61.13498736932618,52.21811491762603,163.70671881962724,17.312202800867286,62.29437039693197,62.897166379292806,19.65999984741211,10.522930393953768 53180,2015-07-08,TRV,99.13999938964844,99.47000122070312,98.62000274658203,81.5815200805664,2352200.0,2.0,-0.4050778016550538,83.85140463229237,79.82129205349864,45.7126058924278,-36.81867860359281,0.1744006236129532,82.03997370402018,83.46541862487793,19.65999984741211,10.522930393953768 53181,2015-07-08,UNH,119.05000305175781,119.98999786376953,118.4000015258789,104.76187896728516,4009800.0,2.0,0.6713775984552228,109.46913866134028,103.46521192459721,50.52441825079861,-30.289901686446903,18.290346124757647,105.59102478027344,104.27749926249186,19.65999984741211,10.522930393953768 53182,2015-07-08,V,67.01000213623047,67.31999969482422,66.6500015258789,63.05296325683594,5973500.0,2.0,-0.2829070868020409,66.44268704379405,63.04974726711904,46.23378822180467,-181.85344451627103,26.563130831374732,64.80353940327963,64.24332199096679,19.65999984741211,10.522930393953768 53183,2015-07-08,VZ,46.58000183105469,46.83000183105469,46.29999923706055,31.111122131347656,17859600.0,2.0,-0.25798124747986506,31.648527716933177,30.803238106431078,43.51775790769913,-106.75446976635777,19.18168453127328,31.513606325785318,32.19069719314575,19.65999984741211,10.522930393953768 53184,2015-07-08,WBA,86.70999908447266,86.98999786376953,85.41999816894531,65.37699127197266,4139400.0,2.0,0.07911566267210901,67.27567846401584,63.73323419467555,51.32767768901464,21.33752319138262,5.260305825400394,65.30139872233073,65.23171170552571,19.65999984741211,10.522930393953768 53185,2015-07-08,WMT,73.30000305175781,73.58999633789062,72.9000015258789,61.50503158569336,7791000.0,2.0,-0.5021043134326391,62.04945676516918,59.86789629269215,43.31684503655284,13.249189451759785,14.189729022501874,61.42534294128418,63.53811105092367,19.65999984741211,10.522930393953768 53186,2015-07-09,AAPL,30.962499618530273,31.014999389648438,29.80500030517578,27.12431526184082,314380000.0,3.0,-0.30517032230164887,29.43977763200557,27.63243267988408,40.047363538857354,-261.2851631563385,50.286330455296735,28.774019368489583,28.854058170318602,19.969999313354492,30.8254753044021 53187,2015-07-09,AMGN,152.44000244140625,153.89999389648438,151.0399932861328,119.34526824951172,4146300.0,3.0,-1.2607587803511535,128.67366861679093,118.23243795059186,43.11229002107296,-144.87824818609002,34.852079664014965,123.4843386332194,125.71006813049317,19.969999313354492,30.8254753044021 53188,2015-07-09,AXP,76.62999725341797,77.44999694824219,76.29000091552734,67.37954711914062,3934000.0,3.0,-0.6332851307938085,72.25843066188459,67.0630148032033,41.79278222999147,-181.58006157149762,29.18059232932308,69.79530614217123,69.63326174418131,19.969999313354492,30.8254753044021 53189,2015-07-09,BA,143.88999938964844,144.1999969482422,142.72999572753906,126.47394561767578,2486800.0,3.0,-0.48670896408208364,129.62634336240842,122.71661775819706,48.74770613076662,50.50408815826493,9.197277459774583,125.90149892171225,127.7464500427246,19.969999313354492,30.8254753044021 53190,2015-07-09,CAT,83.43000030517578,83.69999694824219,81.45999908447266,64.61888122558594,4570700.0,3.0,-0.8782741388271518,71.39360773637523,64.65728108808767,40.50236043239103,-190.4644453609597,37.72581922684823,68.08279291788737,68.35727882385254,19.969999313354492,30.8254753044021 53191,2015-07-09,CRM,70.5,71.5999984741211,69.94000244140625,69.95999908447266,3297500.0,3.0,-0.7802637632257614,76.36975071321741,67.93524806607947,48.153870053760095,-92.51571407190542,12.381904680973168,72.3446662902832,71.66833318074545,19.969999313354492,30.8254753044021 53192,2015-07-09,CSCO,27.3799991607666,27.450000762939453,26.899999618530273,20.77153968811035,20129700.0,3.0,-0.32887170030928203,22.66831334858706,20.540769445602397,39.38747890163442,-140.51410269425804,26.388493571706878,21.76619790395101,22.000240516662597,19.969999313354492,30.8254753044021 53193,2015-07-09,CVX,94.9000015258789,95.20999908447266,93.76000213623047,65.7845687866211,7909000.0,3.0,-1.5706007647089422,72.0610381759291,65.35068896640487,32.451791300147065,-154.99993640877926,60.050551824031686,69.63707326253255,72.47932866414388,19.969999313354492,30.8254753044021 53194,2015-07-09,DIS,116.83000183105469,117.20999908447266,115.51000213623047,108.36737060546875,7016800.0,3.0,1.4792942240353284,110.21048631421391,101.8416277910107,61.27692836393931,118.08970803829894,37.0281346015816,104.92590001424153,103.45977325439453,19.969999313354492,30.8254753044021 53195,2015-07-09,GS,207.1300048828125,207.5500030517578,204.44000244140625,174.67498779296875,2256200.0,3.0,-0.3642833542142796,186.7207006907338,173.96132750750837,49.377844835385794,-119.32239802864586,20.491641177841345,179.59973551432293,175.09144439697266,19.969999313354492,30.8254753044021 53196,2015-07-09,HD,112.31999969482422,112.58999633789062,111.19999694824219,91.90898132324219,3643700.0,3.0,0.05149807316496435,93.63059051680213,90.52156249833459,50.16022269212165,16.62445954765271,0.2575237913354355,91.93039016723633,91.7764793395996,19.969999313354492,30.8254753044021 53197,2015-07-09,HON,97.54876708984375,97.93011474609375,96.42379760742188,81.39112091064453,2853773.0,3.0,-0.5347030290901387,85.44131653282949,81.01149871375253,44.63635119213599,-148.57434026803315,33.28587715195012,83.43890889485677,83.17317860921224,19.969999313354492,30.8254753044021 53198,2015-07-09,IBM,158.06883239746094,158.23135375976562,156.50096130371094,108.205810546875,4392886.0,3.0,-0.8401472680683213,112.03457634331116,107.09065177558531,46.248701575605466,-89.61663990265943,26.10782093710761,110.17424926757812,111.20668284098308,19.969999313354492,30.8254753044021 53199,2015-07-09,INTC,29.719999313354492,29.889999389648438,28.81999969482422,22.89339828491211,47167800.0,3.0,-0.6009906001771661,26.22622467485221,22.978361163465657,36.31592037171537,-163.0577049889691,45.96008086005646,25.024471282958984,25.465904966990152,19.969999313354492,30.8254753044021 53200,2015-07-09,JNJ,99.05000305175781,99.54000091552734,98.4000015258789,78.76176452636719,7316400.0,3.0,-0.3135446053158404,80.46610979566317,77.67297711839932,47.133519418407914,-20.280291131363107,7.998135519362097,79.240966796875,79.74239056905111,19.969999313354492,30.8254753044021 53201,2015-07-09,JPM,66.48999786376953,66.69999694824219,65.98999786376953,52.36256790161133,14984700.0,3.0,0.04454069426412133,55.022057960721256,52.17874541452288,51.39570460583463,-85.01239259169806,24.538010829640047,53.22553634643555,52.01471239725749,19.969999313354492,30.8254753044021 53202,2015-07-09,KO,40.459999084472656,40.58000183105469,39.900001525878906,30.67362403869629,13392000.0,3.0,-0.12138783438522083,31.325505420095386,30.082440785043776,47.30687617893829,-7.8099988217372935,10.578820975868949,30.790047391255698,30.98903767267863,19.969999313354492,30.8254753044021 53203,2015-07-09,MCD,96.63999938964844,97.2699966430664,96.44000244140625,78.4417953491211,5482500.0,3.0,-0.006396407080259792,79.28445791733006,76.63333459365626,51.14852024620293,84.24408363881255,11.681896850853816,77.95022150675456,78.23339716593425,19.969999313354492,30.8254753044021 53204,2015-07-09,MMM,154.58999633789062,155.5,153.75,116.7989273071289,2069200.0,3.0,-1.0225571018983004,122.29678880981088,115.63875959106802,42.9911807097385,-114.15900232639822,23.39985203463269,119.47826919555663,120.52528076171875,19.969999313354492,30.8254753044021 53205,2015-07-09,MRK,55.38167953491211,55.5057258605957,54.72328186035156,42.420562744140625,9094334.0,3.0,-0.2559844480944946,43.71199317077645,41.92757935424797,46.70455920146811,-69.56409556001495,12.626790334385696,43.165713755289715,43.317576535542806,19.969999313354492,30.8254753044021 53206,2015-07-09,MSFT,44.75,45.220001220703125,44.5,39.12030792236328,32424700.0,3.0,-0.47477026569155356,41.31103092946814,38.30213282785608,46.10783679616681,-87.80727572927022,13.09428184517048,40.181205876668294,40.44425582885742,19.969999313354492,30.8254753044021 53207,2015-07-09,NKE,55.119998931884766,55.459999084472656,54.595001220703125,50.06035614013672,6168400.0,3.0,0.8375340264826932,51.20674533845644,46.810731315596286,61.39450962411928,106.07921024451504,42.37732786206913,48.23188196818034,47.316744550069174,19.969999313354492,30.8254753044021 53208,2015-07-09,PG,81.75,82.0,80.5199966430664,63.35792541503906,10419800.0,3.0,0.21327136733150098,64.1480096423596,61.14217628598514,51.11878724535432,139.25971844973245,11.517349011396085,62.327622731526695,62.8674103418986,19.969999313354492,30.8254753044021 53209,2015-07-09,TRV,100.37999725341797,100.98999786376953,99.87000274658203,82.66364288330078,3101500.0,3.0,-0.296288627707753,83.92178163913806,79.82443418117444,48.519034489339525,61.468133915214054,12.826099743908845,81.99477844238281,83.36824785868326,19.969999313354492,30.8254753044021 53210,2015-07-09,UNH,120.04000091552734,120.55999755859375,119.30999755859375,105.2557601928711,3315600.0,3.0,0.506381434787869,109.37806011870143,103.6700661020017,51.24008499507029,-3.5872662463726126,13.306248068464196,105.60260289510092,104.27640787760417,19.969999313354492,30.8254753044021 53211,2015-07-09,V,67.6500015258789,67.94000244140625,67.0199966430664,63.3553352355957,4837800.0,3.0,-0.32995220556971105,66.35405745912635,62.89459442685998,47.271740990178316,-121.33232990513233,14.876096569223382,64.72668813069662,64.2690622329712,19.969999313354492,30.8254753044021 53212,2015-07-09,VZ,47.0099983215332,47.15999984741211,46.22999954223633,30.897382736206055,16304500.0,3.0,-0.26099771787880854,31.647482289412554,30.76037179078764,41.821424196997754,-105.82236996380193,10.18574783895715,31.452759806315104,32.164564768473305,19.969999313354492,30.8254753044021 53213,2015-07-09,WBA,90.0,90.23999786376953,88.0,68.14700317382812,10379400.0,3.0,0.28963453851037,67.77194070839033,63.545935725935834,57.648200717431585,231.04144388596916,28.348268419182403,65.38688354492187,65.20545705159505,19.969999313354492,30.8254753044021 53214,2015-07-09,WMT,73.66999816894531,73.7300033569336,72.70999908447266,61.26932907104492,8695800.0,3.0,-0.4475914342555427,62.03391674870714,59.87080851679579,42.55938447111987,12.233660953731922,16.809196134061235,61.357714335123696,63.44175745646159,19.969999313354492,30.8254753044021 53215,2015-07-10,AAPL,30.485000610351562,30.962499618530273,30.302499771118164,27.849468231201172,245418000.0,4.0,-0.31351618478144516,29.39555656233026,27.556698877428044,45.378133642260565,-181.43209100645407,50.28633045529672,28.710013326009115,28.842866039276124,16.829999923706055,17.223985215533325 53216,2015-07-10,AMGN,153.99000549316406,154.52999877929688,152.49000549316406,121.54586029052734,3976600.0,4.0,-1.2063225915372158,128.55921711921226,118.04243388176432,46.2987639869583,-88.61327906243338,30.373636524783176,123.39888966878256,125.57127126057942,16.829999923706055,17.223985215533325 53217,2015-07-10,AXP,77.30999755859375,77.48999786376953,76.91000366210938,68.23568725585938,3036000.0,4.0,-0.6281838201105501,72.17376772776603,66.91019147023201,44.85022659035754,-130.0682190164423,28.535947864788508,69.72229970296225,69.60174140930175,16.829999923706055,17.223985215533325 53218,2015-07-10,BA,144.13999938964844,145.19000244140625,143.8699951171875,127.96186828613281,2192100.0,4.0,-0.26680239017039753,129.78143280436373,122.69615050862454,51.23550438564552,106.66920669477064,15.034669307360234,125.96497192382813,127.64342625935872,16.829999923706055,17.223985215533325 53219,2015-07-10,CAT,82.63999938964844,82.91000366210938,81.87000274658203,64.98274230957031,3495000.0,4.0,-0.9529226148870436,71.3133292368683,64.26135948383484,41.783216785390636,-167.96715837640932,37.72581922684823,67.98101323445638,68.32682367960612,16.829999923706055,17.223985215533325 53220,2015-07-10,CRM,70.97000122070312,71.41999816894531,70.47000122070312,71.13999938964844,2252200.0,4.0,-0.6989199525116874,76.32877082211122,67.8502277435626,50.342607507415714,-62.698949786088086,12.381904680973156,72.29333292643229,71.7338331858317,16.829999923706055,17.223985215533325 53221,2015-07-10,CSCO,27.270000457763672,27.360000610351562,27.040000915527344,21.057138442993164,16079300.0,4.0,-0.3183919491337157,22.615137844195633,20.489022655377124,42.94864644856902,-115.00248881825716,26.388493571706867,21.718712615966798,21.99054094950358,16.829999923706055,17.223985215533325 53222,2015-07-10,CVX,94.52999877929688,94.94999694824219,94.06999969482422,66.22648620605469,5631900.0,4.0,-1.5543690631342457,71.82812218975043,65.112910982857,34.36110081272609,-133.55148522028975,60.05055182403169,69.4306048075358,72.30500348409016,16.829999923706055,17.223985215533325 53223,2015-07-10,DIS,117.05000305175781,117.43000030517578,115.66999816894531,109.15482330322266,7020700.0,4.0,1.5150485495176724,110.49788808819194,102.15977487567524,62.645506860150306,120.72629097341877,38.71942056289192,105.13054631551107,103.61724026997884,16.829999923706055,17.223985215533325 53224,2015-07-10,GS,207.72000122070312,207.97999572753906,206.17999267578125,176.70481872558594,1840600.0,4.0,-0.44039793176506237,186.548422152633,173.55791787422248,51.788056054443636,-82.55928835293847,17.937332618947558,179.56306050618488,175.18689702351887,16.829999923706055,17.223985215533325 53225,2015-07-10,HD,112.66999816894531,113.4800033569336,112.08999633789062,93.32828521728516,4631400.0,4.0,0.14705803134167184,93.79722965610864,90.5042802010691,53.44106868238467,110.86866850058888,9.674537831458178,91.97172571818034,91.77990926106771,16.829999923706055,17.223985215533325 53226,2015-07-10,HON,97.23416137695312,97.8824462890625,96.84327697753906,82.38058471679688,2700212.0,4.0,-0.5041158087835811,85.30164085195224,80.95087379648527,47.938891281012566,-103.85315729141149,33.285877151950125,83.35095977783203,83.1614283243815,16.829999923706055,17.223985215533325 53227,2015-07-10,IBM,158.374755859375,160.03823852539062,158.2409210205078,110.25306701660156,4747062.0,4.0,-0.6686204067591319,111.8337902925059,107.17058211349998,50.741595939102076,-8.132821064155284,11.601581463191717,110.06946716308593,111.25128987630208,16.829999923706055,17.223985215533325 53228,2015-07-10,INTC,29.200000762939453,29.350000381469727,28.940000534057617,23.083322525024414,31423800.0,4.0,-0.6314261795495106,26.228103669555605,22.76440407427984,37.74364658209051,-156.13004864140532,45.96008086005645,24.89680207570394,25.420741971333822,16.829999923706055,17.223985215533325 53229,2015-07-10,JNJ,99.77999877929688,99.88999938964844,99.08999633789062,79.666259765625,6969300.0,4.0,-0.22714768077652536,80.49423340511659,77.66806517886779,50.184222864667056,43.6817889468121,3.822089598043462,79.1977439880371,79.7378318786621,16.829999923706055,17.223985215533325 53230,2015-07-10,JPM,67.22000122070312,67.4000015258789,66.83000183105469,53.107086181640625,12356100.0,4.0,0.040189105192567354,54.98950254508072,52.13010957650132,54.007992345504015,-29.79989739506698,12.768336565280983,53.25932706197103,52.05770683288574,16.829999923706055,17.223985215533325 53231,2015-07-10,KO,40.27000045776367,40.52000045776367,40.15999984741211,31.034759521484375,13360400.0,4.0,-0.07927876488320607,31.35257915792542,30.07764926614685,50.95165714935731,35.74413467286936,10.57882097586895,30.779460016886393,30.993143049875894,16.829999923706055,17.223985215533325 53232,2015-07-10,MCD,97.25,97.77999877929688,96.94999694824219,79.38480377197266,5179200.0,4.0,0.09583471406594413,79.50639519836672,76.57886557433837,53.75381483713764,157.10821053522562,17.331649636037028,77.98192621866862,78.2610491434733,16.829999923706055,17.223985215533325 53233,2015-07-10,MMM,154.74000549316406,155.86000061035156,154.5,117.71054077148438,2061300.0,4.0,-0.9695441645463347,121.94062538561187,115.62193183484712,44.97898644856418,-81.64199111025546,19.92124435044726,119.32836227416992,120.39304644266764,16.829999923706055,17.223985215533325 53234,2015-07-10,MRK,55.41030502319336,55.582061767578125,54.9427490234375,42.84196472167969,8433675.0,4.0,-0.224501818745523,43.607743664841664,41.9608564175558,48.81898310954251,-44.645302732628856,11.05668620346612,43.13369483947754,43.31685263315837,16.829999923706055,17.223985215533325 53235,2015-07-10,MSFT,45.0099983215332,45.13999938964844,44.56999969482422,39.199378967285156,25465800.0,4.0,-0.4509396339079501,41.17631096271918,38.27604728313043,46.551192111390556,-79.09337605904088,13.094281845170478,40.09802029927572,40.482668240865074,16.829999923706055,17.223985215533325 53236,2015-07-10,NKE,55.26499938964844,55.400001525878906,54.5,50.55437469482422,5159200.0,4.0,0.8458558406951582,51.344326016704244,46.976879503925645,63.08431150020354,103.8894317912524,39.65472145420202,48.35721600850423,47.40031433105469,16.829999923706055,17.223985215533325 53237,2015-07-10,PG,81.2300033569336,81.36000061035156,80.76000213623047,63.585716247558594,6892500.0,4.0,0.2503477288368501,64.25940512715952,61.15174485147816,52.036695887021324,122.39104908593453,11.51734901139609,62.37003885904948,62.84261913299561,16.829999923706055,17.223985215533325 53238,2015-07-10,TRV,101.30999755859375,101.3499984741211,100.68000030517578,83.43187713623047,1225300.0,4.0,-0.14639479172949166,84.04318758041755,79.77489637343986,50.40207174671868,114.96274447070519,15.536299715527385,81.98038940429687,83.27991307576498,16.829999923706055,17.223985215533325 53239,2015-07-10,UNH,120.98999786376953,122.75,120.69999694824219,107.73412322998047,4033500.0,4.0,0.569044381486961,109.48432621985424,103.81339869469653,54.64576205815825,77.32126976359183,3.408828835939527,105.69181518554687,104.3546807607015,16.829999923706055,17.223985215533325 53240,2015-07-10,V,67.9800033569336,68.54000091552734,67.91000366210938,64.64981842041016,5110200.0,4.0,-0.2597871618774832,66.20553899494227,62.927834265555774,51.424736367806624,-20.897204143399584,4.8593960760494666,64.69078191121419,64.31401907602945,16.829999923706055,17.223985215533325 53241,2015-07-10,VZ,46.84000015258789,47.33000183105469,46.720001220703125,31.391632080078125,14727100.0,4.0,-0.22095941833401156,31.623563375016403,30.770659838179398,46.7836303966605,-56.277539890278014,5.788492791150966,31.409048334757486,32.14435939788818,16.829999923706055,17.223985215533325 53242,2015-07-10,WBA,91.76000213623047,93.79000091552734,91.30000305175781,70.85615539550781,7640500.0,4.0,0.667385008335188,69.06721529674705,62.80770993518653,62.56641453850564,365.7982157083697,44.22048061477103,65.56597086588542,65.22991409301758,16.829999923706055,17.223985215533325 53243,2015-07-10,WMT,73.08000183105469,73.55000305175781,73.08000183105469,61.5555419921875,5579300.0,4.0,-0.37694935647002836,62.056828303212676,59.86304932129904,43.7940067629432,33.83087487439128,16.80919613406122,61.309448369344075,63.35589090983073,16.829999923706055,17.223985215533325 53302,2015-07-13,AAPL,31.25749969482422,31.440000534057617,31.079999923706055,28.387123107910156,165762000.0,0.0,-0.2735922841972993,29.371438507773345,27.5467060997706,48.86546484718391,-74.70542647402326,32.03332810464422,28.67522424062093,28.842922019958497,13.899999618530273,10.99265125669166 53303,2015-07-13,AMGN,155.27999877929688,156.55999755859375,154.9199981689453,122.85517120361328,1803400.0,0.0,-1.0454794352512096,128.5483897821745,118.02486537529622,48.08847223703172,-22.460565313796074,16.991117686049765,123.38574422200521,125.4359816233317,13.899999618530273,10.99265125669166 53304,2015-07-13,AXP,77.97000122070312,78.61000061035156,77.7699966430664,69.3124771118164,3677500.0,0.0,-0.5311305104662978,72.1379227889941,66.88394152985356,48.37819176337965,-56.87802642245532,11.832575420935255,69.69603068033854,69.57116686503092,13.899999618530273,10.99265125669166 53305,2015-07-13,BA,145.9600067138672,146.75,145.60000610351562,129.857177734375,2194200.0,0.0,0.05972234469335547,130.3034043849813,122.5125021396769,54.16708825894945,172.92261592882156,23.336237109074332,126.14505716959636,127.57873738606771,13.899999618530273,10.99265125669166 53306,2015-07-13,CAT,82.87000274658203,84.02999877929688,82.68000030517578,66.161376953125,4228500.0,0.0,-0.9065262343667797,71.12239455669979,64.11927109271429,45.70031827712118,-107.939271409036,21.00255147320931,67.93671544392903,68.31759503682454,13.899999618530273,10.99265125669166 53307,2015-07-13,CRM,71.58999633789062,71.86000061035156,71.0,71.05000305175781,2446400.0,0.0,-0.6344033419832726,76.31635782557929,67.79064138096369,50.175485024337355,-45.81173138476111,7.7842972467493805,72.23666636149089,71.78616650899251,13.899999618530273,10.99265125669166 53308,2015-07-13,CSCO,27.489999771118164,27.799999237060547,27.420000076293945,21.450801849365234,20623100.0,0.0,-0.27514957093362113,22.58529218573102,20.477824269347103,47.358744923292505,-61.73312823195895,10.241291985974401,21.685370763142902,21.98293422063192,13.899999618530273,10.99265125669166 53309,2015-07-13,CVX,94.30999755859375,94.88999938964844,94.1500015258789,66.35974884033203,5038800.0,0.0,-1.5133076729765804,71.68244299165335,64.88890786894237,34.93482299974421,-119.69146408098302,60.05055182403167,69.2341906229655,72.13579368591309,13.899999618530273,10.99265125669166 53310,2015-07-13,DIS,117.75,118.30999755859375,117.25,110.6640853881836,7595200.0,0.0,1.6461926625902663,110.92217469820183,102.5544099270423,65.09170690399142,148.04951283207487,45.031915081298024,105.39047190348307,103.78246421813965,13.899999618530273,10.99265125669166 53311,2015-07-13,GS,209.44000244140625,210.30999755859375,208.64999389648438,179.20372009277344,2041700.0,0.0,-0.29567052099059765,186.38499244935394,173.47060752623202,54.54428608998733,-25.19467336513949,5.039202479277418,179.6747853597005,175.33660964965821,13.899999618530273,10.99265125669166 53312,2015-07-13,HD,114.20999908447266,115.0199966430664,114.06999969482422,94.81364440917969,4171900.0,0.0,0.3387412613880372,94.30456548956846,90.35177606316591,56.53844758975157,224.1656403046678,23.10313900616472,92.08364079793294,91.80918986002604,13.899999618530273,10.99265125669166 53313,2015-07-13,HON,98.52120971679688,99.0264892578125,98.31146240234375,83.47457885742188,1687279.0,0.0,-0.38713636503163684,85.28018272135336,80.94980613973064,51.26404132047783,-4.088212210512375,13.717728346951452,83.33943049112956,83.16617698669434,13.899999618530273,10.99265125669166 53314,2015-07-13,IBM,160.54493713378906,162.41873168945312,160.15296936035156,111.8578109741211,4423534.0,0.0,-0.3985998959397392,112.12101736433831,107.04118890397223,53.86834506103794,82.27281473929081,3.9572688041771102,110.06352386474609,111.33356666564941,13.899999618530273,10.99265125669166 53315,2015-07-13,INTC,29.270000457763672,29.81999969482422,29.190000534057617,23.52646827697754,26452400.0,0.0,-0.6127253207304477,26.211858381971524,22.654826150194005,40.93959615221561,-119.33684076149011,31.780464785790603,24.772034708658854,25.382440948486327,13.899999618530273,10.99265125669166 53316,2015-07-13,JNJ,100.05000305175781,100.4800033569336,99.87000274658203,80.25857543945312,6986300.0,0.0,-0.10961895189161908,80.65352123495411,77.6624585318916,52.05836544008738,107.6289375919399,2.9408858080331597,79.20121281941732,79.75387268066406,13.899999618530273,10.99265125669166 53317,2015-07-13,JPM,67.88999938964844,68.13999938964844,67.68000030517578,53.930816650390625,16175600.0,0.0,0.10203243769841208,55.00905760523899,52.132984173325454,56.67322858686719,31.671282872204795,1.8871735802952867,53.33159205118815,52.119676144917804,13.899999618530273,10.99265125669166 53318,2015-07-13,KO,40.560001373291016,40.77000045776367,40.4900016784668,31.242219924926758,9854200.0,0.0,-0.02883431910265699,31.42155462320484,30.06245969716869,52.88823593089548,95.75404419212023,17.39406016121457,30.780360094706218,30.998165861765543,13.899999618530273,10.99265125669166 53319,2015-07-13,MCD,98.0,98.51000213623047,97.69999694824219,80.01891326904297,4578700.0,0.0,0.2254224216924854,79.8418911918159,76.5173357979302,55.408087732208955,215.98182082219776,24.70186980855016,78.04967193603515,78.31015027364096,13.899999618530273,10.99265125669166 53320,2015-07-13,MMM,156.4199981689453,156.77000427246094,155.64999389648438,118.86520385742188,2107200.0,0.0,-0.82485099977076,121.8240461320115,115.61924457843772,47.3829410971774,-33.86291567472427,11.433175045793643,119.2622698465983,120.28697611490885,13.899999618530273,10.99265125669166 53321,2015-07-13,MRK,55.582061767578125,55.86832046508789,55.038169860839844,42.78281784057617,9572222.0,0.0,-0.20199578548326258,43.607743664841664,41.9608564175558,48.53937182802439,-30.597088044422122,5.178962746538753,43.070600255330405,43.32260227203369,13.899999618530273,10.99265125669166 53322,2015-07-13,MSFT,44.97999954223633,45.619998931884766,44.95000076293945,40.0165901184082,28178300.0,0.0,-0.36193936465561904,41.13035310249963,38.28421980399451,50.8722788609349,-25.223970883006064,3.3662907075782984,40.059356689453125,40.53615582784017,13.899999618530273,10.99265125669166 53323,2015-07-13,NKE,55.619998931884766,56.275001525878906,55.400001525878906,51.41890335083008,5047600.0,0.0,0.911701646717404,51.61131646881385,47.10464536895471,65.79474604017648,135.92147789439002,49.215954093835194,48.520973459879556,47.49776070912679,13.899999618530273,10.99265125669166 53324,2015-07-13,PG,81.5199966430664,82.04000091552734,81.33999633789062,64.33979797363281,7332900.0,0.0,0.33669786225195253,64.49740271143062,61.15253701635258,54.93473878924854,160.9465191259876,19.833524320490245,62.46220359802246,62.83052577972412,13.899999618530273,10.99265125669166 53325,2015-07-13,TRV,101.9000015258789,102.43000030517578,101.83000183105469,84.5305404663086,2174900.0,0.0,0.06035437437628843,84.46201944082445,79.59231863290601,52.948213431812825,193.00771835241977,23.1939453780509,82.0308100382487,83.20181617736816,13.899999618530273,10.99265125669166 53326,2015-07-13,UNH,123.0999984741211,123.75,121.80999755859375,107.99874877929688,3766900.0,0.0,0.6327641769204888,109.40694913400824,104.31412859426325,54.9929869267127,102.13725328938781,9.896868581711106,105.77257588704427,104.37471453348796,13.899999618530273,10.99265125669166 53327,2015-07-13,V,69.05000305175781,69.5999984741211,68.83000183105469,65.68921661376953,6832300.0,0.0,-0.11893905624518197,66.23805909572184,62.91326613010824,54.407508924046894,84.39208324151632,9.966400783896342,64.71723912556966,64.37677065531413,13.899999618530273,10.99265125669166 53328,2015-07-13,VZ,47.380001068115234,47.41999816894531,46.95000076293945,31.52522850036621,10184400.0,0.0,-0.17641505988323303,31.664747652853325,30.762870946084664,48.02326221930485,-30.35298104775785,3.452182960686514,31.37199052174886,32.127700837453204,13.899999618530273,10.99265125669166 53329,2015-07-13,WBA,93.80999755859375,94.9000015258789,93.01000213623047,71.89871978759766,5749700.0,0.0,1.0389053563323216,70.34915445324708,62.242627925903314,64.22051674529294,336.7440414749412,48.06571745175322,65.78513692220052,65.29726676940918,13.899999618530273,10.99265125669166 53330,2015-07-13,WMT,73.51000213623047,74.11000061035156,73.51000213623047,62.19532775878906,6084500.0,0.0,-0.2662702388582332,62.249279490092746,59.79266501369143,46.45534310026846,91.36528398357723,5.919768715213697,61.29850336710612,63.287658818562825,13.899999618530273,10.99265125669166 53331,2015-07-14,AAPL,31.510000228881836,31.592500686645508,31.260000228881836,28.375823974609375,127072400.0,1.0,-0.24009636948218116,29.35170339609557,27.536847362266247,48.79773328238391,-50.87020544348444,26.776621143547057,28.638100624084473,28.848113663991292,13.369999885559082,18.536144918750935 53332,2015-07-14,AMGN,156.33999633789062,160.30999755859375,155.75999450683594,125.66309356689453,3624800.0,1.0,-0.6835546150474272,128.78032725100377,118.04690358395716,51.66242173546071,57.09067063205241,2.726023291946161,123.44595133463541,125.39052912394206,13.369999885559082,18.536144918750935 53333,2015-07-14,AXP,78.5999984741211,79.13999938964844,78.20999908447266,69.70085144042969,3904900.0,1.0,-0.4180573953802309,72.13880219834377,66.88442244154882,49.581598520687635,-25.28475952476607,4.934658022162414,69.69003575642904,69.59967918395996,13.369999885559082,18.536144918750935 53334,2015-07-14,BA,146.75999450683594,148.3000030517578,146.4499969482422,130.85797119140625,3388800.0,1.0,0.39470134613392815,131.01620792815714,122.28326869537801,55.62432835823761,198.0037992824796,30.543999619688623,126.33695170084636,127.56548970540365,13.369999885559082,18.536144918750935 53335,2015-07-14,CAT,83.52999877929688,84.68000030517578,83.5199966430664,66.81004333496094,3797700.0,1.0,-0.808099544133313,70.97874211544863,64.05172053103576,47.70365255494853,-70.5205158840783,12.52597460276105,67.90850270589193,68.33315238952636,13.369999885559082,18.536144918750935 53336,2015-07-14,CRM,71.20999908447266,72.01000213623047,71.20999908447266,71.79000091552734,2024100.0,1.0,-0.5175953036676191,76.27250231801094,67.7574972242254,51.543773439608245,-26.74760343564761,6.200978683539508,72.19299977620443,71.88583323160807,13.369999885559082,18.536144918750935 53337,2015-07-14,CSCO,27.8700008392334,28.040000915527344,27.700000762939453,21.63606071472168,20932800.0,1.0,-0.22335612216228284,22.569195464338215,20.475998398576827,49.267904991655115,-29.99448972493493,2.5984122878009477,21.6615234375,21.987096373240153,13.369999885559082,18.536144918750935 53338,2015-07-14,CVX,94.4000015258789,95.79000091552734,94.38999938964844,67.02618408203125,5218600.0,1.0,-1.4107284714015265,71.53205332523461,64.77694859737281,37.74967023635817,-92.80185339675772,42.43365198953582,69.0686424255371,71.98984603881836,13.369999885559082,18.536144918750935 53339,2015-07-14,DIS,118.02999877929688,118.13999938964844,117.69999694824219,110.47659301757812,5061700.0,1.0,1.7152242126405497,111.17204689492888,103.08327308187776,64.54848487985052,136.61716731345834,45.031915081298024,105.62581787109374,103.96646550496419,13.369999885559082,18.536144918750935 53340,2015-07-14,GS,210.00999450683594,212.75999450683594,209.6999969482422,180.94354248046875,2090700.0,1.0,-0.04012138451648184,186.41134822781788,173.4783658224751,56.34193294306865,16.952780062163324,6.459483032775381,179.79845021565754,175.55584564208985,13.369999885559082,18.536144918750935 53341,2015-07-14,HD,114.5,115.52999877929688,114.38999938964844,95.19319915771484,3688900.0,1.0,0.5153380026307275,94.76779633335734,90.33001784510945,57.289537291868,219.44744040223537,26.94790676519363,92.20136693318685,91.86217041015625,13.369999885559082,18.536144918750935 53342,2015-07-14,HON,98.88348388671875,99.54131317138672,98.57840728759766,83.72393035888672,1513789.0,1.0,-0.27118270539365597,85.32280935732132,80.95866036924119,51.98710406266745,24.258323934412385,6.216414823055848,83.33996607462565,83.20470059712729,13.369999885559082,18.536144918750935 53343,2015-07-14,IBM,161.97897338867188,162.08413696289062,160.84129333496094,111.34933471679688,3164464.0,1.0,-0.22306512427587677,112.31844042004907,106.99896451769506,52.77037359183495,83.4538142659143,3.9572688041771045,110.02896296183268,111.434241994222,13.369999885559082,18.536144918750935 53344,2015-07-14,INTC,29.65999984741211,30.110000610351562,29.440000534057617,23.463159561157227,39778300.0,1.0,-0.5961412939065269,26.182871466647363,22.546119851101658,40.63133591292898,-99.56643491693845,23.844960041752632,24.65966453552246,25.34832255045573,13.369999885559082,18.536144918750935 53345,2015-07-14,JNJ,99.26000213623047,99.87999725341797,98.55000305175781,79.86636352539062,9890600.0,1.0,-0.04757638021875721,80.6781454800985,77.82113125329994,50.75048886693183,37.945264709417735,10.93436399926788,79.19427591959635,79.76615753173829,13.369999885559082,18.536144918750935 53346,2015-07-14,JPM,67.9800033569336,69.0999984741211,67.76000213623047,54.68327713012695,20185100.0,1.0,0.20934776567828095,55.15084416995794,52.10933153499811,58.92268318204387,78.83365153915281,10.137436281426085,53.42106997172038,52.20690809885661,13.369999885559082,18.536144918750935 53347,2015-07-14,KO,40.900001525878906,41.2599983215332,40.84000015258789,31.63409996032715,19531000.0,1.0,0.04227736425140094,31.572118828192067,30.033300521478346,56.26269400522392,183.1378173746602,28.768514821979362,30.794831212361654,31.01353028615316,13.369999885559082,18.536144918750935 53348,2015-07-14,MCD,98.12000274658203,99.05000305175781,97.95999908447266,80.3034439086914,5746100.0,1.0,0.3470799368511308,80.11895651405986,76.60447488242453,56.13640977693736,221.6868638924168,29.660628862968547,78.11904424031576,78.374068069458,13.369999885559082,18.536144918750935 53349,2015-07-14,MMM,156.49000549316406,157.0800018310547,156.27999877929688,119.10073852539062,1811400.0,1.0,-0.6832983074189514,121.85936994625347,115.65305375980121,47.86362692063215,-14.409063850224335,8.633199799175653,119.20656255086263,120.23742281595865,13.369999885559082,18.536144918750935 53350,2015-07-14,MRK,55.24809265136719,55.610687255859375,55.038169860839844,43.01939392089844,7582385.0,1.0,-0.16318874121523663,43.61000713522544,42.03769679849038,49.73069900065566,-26.12515425142741,5.17896274653876,43.01881535847982,43.34403419494629,13.369999885559082,18.536144918750935 53351,2015-07-14,MSFT,45.45000076293945,45.959999084472656,45.310001373291016,40.0869026184082,22880300.0,1.0,-0.2824761694903444,41.1422266437088,38.2846490429367,51.223264386088694,3.1798052639777903,2.9543428017580817,40.012199783325194,40.598672803243,13.369999885559082,18.536144918750935 53352,2015-07-14,NKE,56.41999816894531,56.529998779296875,55.959999084472656,51.386878967285156,5561400.0,1.0,0.95034582714473,51.76640709645064,47.36077758067338,65.61014947331563,137.88756116674602,51.604673610299976,48.682290903727214,47.60493717193604,13.369999885559082,18.536144918750935 53353,2015-07-14,PG,82.04000091552734,82.45999908447266,81.9800033569336,64.44189453125,6119500.0,1.0,0.4086585427460463,64.65151023537976,61.30634041159289,55.312914548117234,170.34530560432484,24.517491262907434,62.545727793375654,62.83273194630941,13.369999885559082,18.536144918750935 53354,2015-07-14,TRV,101.9800033569336,102.58999633789062,101.91999816894531,84.57184600830078,1211400.0,1.0,0.2249445691266061,84.85161352106849,79.49927988103113,53.04196873969486,189.60873000043134,24.28106683465635,82.08561757405599,83.16915130615234,13.369999885559082,18.536144918750935 53355,2015-07-14,UNH,122.18000030517578,125.19999694824219,122.0,110.24778747558594,4192400.0,1.0,0.8548866000903814,109.92333276824094,104.32869893952274,57.83136904168559,141.2942314430655,18.393231144156502,105.93855107625326,104.47453536987305,13.369999885559082,18.536144918750935 53356,2015-07-14,V,69.97000122070312,70.30000305175781,69.47000122070312,66.23725891113281,5635400.0,1.0,0.03648592837031117,66.4681070941026,62.82778371400286,55.88507165371758,141.414352572666,18.137071026555102,64.74842046101888,64.46642100016275,13.369999885559082,18.536144918750935 53357,2015-07-14,VZ,47.189998626708984,47.439998626708984,47.04999923706055,31.66549301147461,9973600.0,1.0,-0.1283160139443993,31.73011455120579,30.761430553774677,49.30583403667387,-7.943903338236421,2.9122524313463636,31.344448788960776,32.11745080947876,13.369999885559082,18.536144918750935 53358,2015-07-14,WBA,94.76000213623047,94.80000305175781,94.02999877929688,71.78456115722656,2969000.0,1.0,1.3090365034078104,71.28656868307142,62.05935798318835,63.900674756635105,274.6559567216891,48.06571745175322,65.9969472249349,65.39505882263184,13.369999885559082,18.536144918750935 53359,2015-07-14,WMT,73.9800033569336,74.08999633789062,73.4800033569336,62.11957550048828,5518200.0,1.0,-0.18256432698856173,62.39967297404866,59.798852645458176,46.1874721624594,94.24792188538886,6.419337472570135,61.272124989827475,63.237126159667966,13.369999885559082,18.536144918750935 53360,2015-07-15,AAPL,31.43000030517578,31.787500381469727,31.395000457763672,28.649173736572266,134596800.0,2.0,-0.18931131147777336,29.330652903431027,27.540277577526002,50.51431883112216,-10.733256046371219,20.233527505591315,28.61445598602295,28.847175470987956,13.229999542236328,7.955002750387938 53361,2015-07-15,AMGN,160.4600067138672,162.5500030517578,159.5800018310547,126.55438232421875,2618600.0,2.0,-0.3211055289468163,129.12569243809054,118.03438370326688,52.73102711469523,119.9254373246962,12.177081314159707,123.5513796488444,125.32866592407227,13.229999542236328,7.955002750387938 53362,2015-07-15,AXP,79.01000213623047,79.36000061035156,78.31999969482422,69.32130432128906,3947000.0,2.0,-0.3549804241715293,72.11371864640186,66.8632398191743,48.43997840090365,-24.436552360989907,2.1391808468447473,69.65614827473958,69.6231845855713,13.229999542236328,7.955002750387938 53363,2015-07-15,BA,147.75,147.75,146.47999572753906,130.09632873535156,2653900.0,2.0,0.591893457934745,131.4690573591248,122.23339625415645,54.265979703311274,158.88622439132055,30.543999619688627,126.44441248575846,127.4945198059082,13.229999542236328,7.955002750387938 53364,2015-07-15,CAT,84.55000305175781,84.86000061035156,83.75,66.57271575927734,3661700.0,2.0,-0.7407076185732251,70.87483601292182,63.963405564226626,47.0466979600801,-63.35424620409882,10.239915729906095,67.85550359090169,68.32735163370768,13.229999542236328,7.955002750387938 53365,2015-07-15,CRM,71.75,72.16000366210938,71.06999969482422,71.36000061035156,1722300.0,2.0,-0.4544825309993712,76.12832943219283,67.69767001849075,50.70670396201227,-31.138131774549304,4.559110135531451,72.14166641235352,71.96016654968261,13.229999542236328,7.955002750387938 53366,2015-07-15,CSCO,27.860000610351562,28.239999771118164,27.809999465942383,21.69780921936035,23378400.0,2.0,-0.1753060337558665,22.53487168292596,20.480956449703434,49.894479022208635,-11.638073955999733,3.3692599512918155,21.642287826538087,21.985138416290283,13.229999542236328,7.955002750387938 53367,2015-07-15,CVX,95.04000091552734,95.69999694824219,93.88999938964844,66.10721588134766,6490400.0,2.0,-1.3875914779553682,71.30604818210128,64.59609491482254,35.555459689036255,-99.40095420094083,45.96574347623669,68.87363001505534,71.81492207845052,13.229999542236328,7.955002750387938 53368,2015-07-15,DIS,118.04000091552734,118.9000015258789,117.8499984741211,110.89845275878906,4845200.0,2.0,1.7834146746552761,111.4995663845056,103.49465816383425,65.22400610409503,138.43451028330128,50.10419351966945,105.88174997965494,104.13373158772787,13.229999542236328,7.955002750387938 53369,2015-07-15,GS,213.5399932861328,213.61000061035156,211.42999267578125,181.62588500976562,2536700.0,2.0,0.21498428183326723,186.35319907329634,173.48534310199662,57.031359942473394,41.68299779497457,10.108982250093273,179.98409169514974,175.77582651774088,13.229999542236328,7.955002750387938 53370,2015-07-15,HD,115.41999816894531,116.1500015258789,115.06999969482422,95.37476348876953,3364600.0,2.0,0.6623082393849984,95.1920357713202,90.34725179581847,57.65169850031694,217.3184577249745,31.404880077603814,92.31111679077148,91.9077798207601,13.229999542236328,7.955002750387938 53371,2015-07-15,HON,99.22669982910156,99.58898162841797,98.73094940185547,83.53089904785156,2869087.0,2.0,-0.19264392900325333,85.30224360809582,80.95831471099596,51.37668015092416,25.48143711405473,5.527428538906388,83.32066090901692,83.22826601664225,13.229999542236328,7.955002750387938 53372,2015-07-15,IBM,161.07073974609375,161.8260040283203,160.6118621826172,111.29647827148438,2089908.0,2.0,-0.08721229739292369,112.46559526329492,106.96341703528907,52.654962576752645,77.50784875943647,2.385251246061321,110.00430857340494,111.47406412760417,13.229999542236328,7.955002750387938 53373,2015-07-15,INTC,29.649999618530273,29.989999771118164,29.469999313354492,23.49481964111328,47852500.0,2.0,-0.573828887094642,26.116323637452016,22.458357263121716,40.861699882619206,-93.17034268798,23.844960041752632,24.565231704711913,25.311327266693116,13.229999542236328,7.955002750387938 53374,2015-07-15,JNJ,99.76000213623047,100.94000244140625,99.62999725341797,80.3786392211914,7990300.0,2.0,0.04243995087335861,80.8232090529246,77.84095644390158,52.36740214716245,119.99158495627309,0.5701327409474202,79.20601501464844,79.7786371866862,13.229999542236328,7.955002750387938 53375,2015-07-15,JPM,69.2300033569336,69.43000030517578,68.8499984741211,54.80210494995117,16891600.0,2.0,0.3005201391450214,55.287995847020746,52.072293154444104,59.268155040552365,118.23412877973065,13.872537362184945,53.516083017985025,52.29087454477946,13.229999542236328,7.955002750387938 53376,2015-07-15,KO,41.150001525878906,41.36000061035156,41.099998474121094,31.60335922241211,11252100.0,2.0,0.09505760015948539,31.691628726660756,29.994470707238168,55.93755985021509,196.6113712693423,30.845898428417396,30.807007344563804,31.023809719085694,13.229999542236328,7.955002750387938 53377,2015-07-15,MCD,98.1500015258789,99.62999725341797,97.8499984741211,80.53919219970703,7572500.0,2.0,0.4572464584171172,80.41761712558743,76.66676321498873,56.74199684997569,210.7404430395713,34.605160335011355,78.19437713623047,78.42445259094238,13.229999542236328,7.955002750387938 53378,2015-07-15,MMM,156.57000732421875,157.0,155.89999389648438,118.50814819335938,1786100.0,2.0,-0.6118804888162259,121.84208342587168,115.63311036074943,46.7520028429875,-27.366686291076103,11.545617367309422,119.12856826782226,120.14276504516602,13.229999542236328,7.955002750387938 53379,2015-07-15,MRK,55.49618148803711,55.877864837646484,55.41030502319336,43.04158401489258,6024533.0,2.0,-0.12915451110012555,43.63085438051286,42.0545540209764,49.84336578942888,5.434369498071026,0.4407580038769143,42.9802433013916,43.356909116109215,13.229999542236328,7.955002750387938 53380,2015-07-15,MSFT,45.68000030517578,45.88999938964844,45.43000030517578,40.209903717041016,26629600.0,2.0,-0.20718752530193996,41.13434952754577,38.28637419681946,51.84584566175491,13.395898133301744,2.9543428017580764,39.97822252909342,40.6444694519043,13.229999542236328,7.955002750387938 53381,2015-07-15,NKE,56.0,56.19499969482422,55.845001220703125,51.18560791015625,5016400.0,2.0,0.9537366439804131,51.88867321257419,47.574259755565464,64.43477427558014,118.80619853891454,48.24319317786481,48.83156293233235,47.69781099955241,13.229999542236328,7.955002750387938 53382,2015-07-15,PG,81.91000366210938,82.31999969482422,81.83999633789062,64.52832794189453,6673700.0,2.0,0.4672758887942976,64.85704154751836,61.34038505770624,55.6389370279738,149.82128949874757,21.97787441854003,62.64024937947591,62.831963030497235,13.229999542236328,7.955002750387938 53383,2015-07-15,TRV,101.98999786376953,102.58000183105469,101.98999786376953,84.60486602783203,1737800.0,2.0,0.35396760566993635,85.18484327102263,79.40808656906526,53.11922022356487,175.58714207824966,24.281066834656343,82.16013514200846,83.1269110361735,13.229999542236328,7.955002750387938 53384,2015-07-15,UNH,124.94999694824219,126.05000305175781,123.80999755859375,111.00630187988281,5067300.0,2.0,1.0796801137418726,110.60870778055096,104.02345850973225,58.73922758611617,172.25564521227918,22.946310725764178,106.19158045450847,104.58890113830566,13.229999542236328,7.955002750387938 53385,2015-07-15,V,70.12999725341797,70.27999877929688,69.69000244140625,66.16167449951172,4506200.0,2.0,0.15181232019477875,66.624373878613,62.766953025683875,55.62786251566042,134.99865804148044,18.137071026555102,64.7792869567871,64.55166727701823,13.229999542236328,7.955002750387938 53386,2015-07-15,VZ,47.47999954223633,47.5,47.040000915527344,31.61205291748047,9624000.0,2.0,-0.09343231292696075,31.77220767474664,30.75019375347602,48.830925151811144,2.3536733495732034,1.2181426893398692,31.316886456807456,32.10102910995484,13.229999542236328,7.955002750387938 53387,2015-07-15,WBA,94.33000183105469,94.68000030517578,93.47000122070312,71.4953842163086,3213700.0,2.0,1.4826916745942071,72.02166600130569,61.93838267423142,63.077458320301325,214.42390104577925,42.40634878897098,66.19024047851562,65.48600997924805,13.229999542236328,7.955002750387938 53388,2015-07-15,WMT,73.58999633789062,73.9000015258789,73.19000244140625,62.00171661376953,4566700.0,2.0,-0.12430411546722553,62.511244674429406,59.7967200319915,45.76276247624037,80.95966496919323,11.28724630395702,61.24743067423503,63.181004206339516,13.229999542236328,7.955002750387938 53389,2015-07-16,AAPL,31.934999465942383,32.14250183105469,31.837499618530273,29.03094482421875,144889600.0,3.0,-0.1169103808475036,29.37291747922175,27.525347024257254,52.800553279526405,68.9346625213279,9.259568478457004,28.602332496643065,28.855187098185223,12.109999656677246,34.59468458278655 53390,2015-07-16,AMGN,161.72999572753906,163.75,161.07000732421875,128.5972900390625,2487500.0,3.0,0.1294908722186392,129.8344931670857,117.90847176821703,55.08539141592838,150.5084314496612,16.805908794997475,123.70676396687826,125.26827926635742,12.109999656677246,34.59468458278655 53391,2015-07-16,AXP,79.0,79.16000366210938,78.66999816894531,69.65672302246094,4095800.0,3.0,-0.2747587363883639,72.01177148705698,66.86804647558951,49.502926668500066,-10.6950849192261,2.13918084684476,69.6155606587728,69.65154736836752,12.109999656677246,34.59468458278655 53392,2015-07-16,BA,147.7899932861328,148.8000030517578,147.77000427246094,131.51345825195312,2509600.0,3.0,0.8526908464769889,132.14306287880098,122.00754976157991,56.31912399592502,184.66804729752855,35.255898329354004,126.58258005777995,127.4374885559082,12.109999656677246,34.59468458278655 53393,2015-07-16,CAT,84.75,84.88999938964844,83.41000366210938,66.86811828613281,3686000.0,3.0,-0.6559016904955257,70.69098893709977,63.93236387662094,47.96933807287941,-59.367005118674484,13.776820406458349,67.81076939900716,68.33543904622395,12.109999656677246,34.59468458278655 53394,2015-07-16,CRM,71.91000366210938,72.43000030517578,71.62999725341797,72.41999816894531,2774900.0,3.0,-0.31529770408087643,75.86982705139027,67.75617239929332,52.66694375984864,0.06409234650431575,1.5386869788298336,72.10666631062826,72.0441665649414,12.109999656677246,34.59468458278655 53395,2015-07-16,CSCO,28.239999771118164,28.420000076293945,28.209999084472656,21.859905242919922,21058100.0,3.0,-0.1227314266149726,22.488029630242707,20.497790567816374,51.52046650870195,23.147459992181183,8.490106913876158,21.628200085957847,21.98320105870565,12.109999656677246,34.59468458278655 53396,2015-07-16,CVX,94.27999877929688,94.7300033569336,93.9000015258789,66.27559661865234,6422700.0,3.0,-1.3402191139837214,71.05774226967236,64.47402195151903,36.2577356509616,-98.79978253751082,45.965743476236696,68.69381815592448,71.64928716023763,12.109999656677246,34.59468458278655 53397,2015-07-16,DIS,119.0,119.1500015258789,118.54000091552734,111.6202621459961,6303000.0,3.0,1.8740966723681822,111.915515116817,103.8497177323041,66.35863921573241,143.08795936709234,51.672306812967236,106.14869435628255,104.3214158376058,12.109999656677246,34.59468458278655 53398,2015-07-16,GS,211.38999938964844,214.13999938964844,209.32000732421875,180.10775756835938,4405200.0,3.0,0.29129924695993736,186.23092531332512,173.4583660685108,55.03121294176455,11.44893627968918,0.22087440081917922,180.06625111897787,175.9883605957031,12.109999656677246,34.59468458278655 53399,2015-07-16,HD,115.87000274658203,115.91000366210938,113.83000183105469,94.67334747314453,5234800.0,3.0,0.7139547741781058,95.3855066195087,90.50531216711238,55.76207626271656,155.47934087617926,16.242625046985772,92.35430196126302,91.93745829264323,12.109999656677246,34.59468458278655 53400,2015-07-16,HON,99.99893188476562,99.99893188476562,98.22566223144531,83.31369018554688,4854781.0,3.0,-0.14624252991821152,85.25471401791894,80.95516757387794,50.68392590458279,20.19226364249421,11.995775827465472,83.28285319010416,83.264888381958,12.109999656677246,34.59468458278655 53401,2015-07-16,IBM,162.0172119140625,163.5659637451172,161.72084045410156,112.92766571044922,3692275.0,3.0,0.15034218942585653,112.9355241785345,106.74641933342839,55.74489937981078,147.9105845248999,13.045013673016758,110.02808303833008,111.56182823181152,12.109999656677246,34.59468458278655 53402,2015-07-16,INTC,30.469999313354492,30.479999542236328,29.100000381469727,23.660995483398438,81166700.0,3.0,-0.536552103602812,25.992640005564134,22.419816697621904,42.0819540970214,-79.55414969065568,10.945883663454776,24.490582338968913,25.28102992375692,12.109999656677246,34.59468458278655 53403,2015-07-16,JNJ,100.94999694824219,101.36000061035156,100.77999877929688,80.93090057373047,5775000.0,3.0,0.15653695690734537,81.0716175056441,77.78304710617232,54.049828632999,176.85104118631025,4.753755255074625,79.23322830200195,79.79912923177083,12.109999656677246,34.59468458278655 53404,2015-07-16,JPM,69.62999725341797,69.94999694824219,69.41000366210938,55.09514617919922,18035700.0,3.0,0.3919032632638846,55.48105072808289,52.02675528693176,60.12373178688166,149.38043882441605,19.507934329539417,53.603027216593425,52.39192193349202,12.109999656677246,34.59468458278655 53405,2015-07-16,KO,41.41999816894531,41.599998474121094,41.349998474121094,31.872282028198242,10483700.0,3.0,0.1567788908606218,31.854894159789136,29.92417688513274,58.127381730383945,229.91788998462667,35.65970752490291,30.831196212768553,31.03704725901286,12.109999656677246,34.59468458278655 53406,2015-07-16,MCD,99.11000061035156,99.11000061035156,97.20999908447266,79.55552673339844,7696200.0,3.0,0.4598794343155106,80.49739992340086,76.80160062591555,53.55075202887308,135.0091497343345,24.298627276015775,78.23068974812826,78.47603925069173,12.109999656677246,34.59468458278655 53407,2015-07-16,MMM,157.5800018310547,157.94000244140625,156.69000244140625,119.39698028564453,2023900.0,3.0,-0.47804937583903495,121.85691192721274,115.63499481106851,48.60412252680237,17.629448737807603,2.874474223830206,119.05285415649413,120.06933708190918,12.109999656677246,34.59468458278655 53408,2015-07-16,MRK,55.83015441894531,56.17366409301758,55.67748260498047,43.485145568847656,5580286.0,3.0,-0.06563384204942224,43.71486052458429,42.037822733472346,52.06495726364274,60.40133750620337,6.361819553138652,42.95278803507487,43.37656523386637,12.109999656677246,34.59468458278655 53409,2015-07-16,MSFT,46.0099983215332,46.689998626708984,45.970001220703125,41.00075149536133,26271700.0,3.0,-0.08275201235040441,41.249285987512465,38.23206853519261,55.61406249884637,90.82837378536632,16.65656283678769,39.97265739440918,40.70737539927165,12.109999656677246,34.59468458278655 53410,2015-07-16,NKE,56.380001068115234,56.45000076293945,55.92499923706055,51.386878967285156,4334600.0,3.0,0.9615802840188792,52.004812583697685,47.80530513785993,65.08188638309983,118.4754245662862,50.82756860754907,48.9814453125,47.791758346557614,12.109999656677246,34.59468458278655 53411,2015-07-16,PG,82.44999694824219,82.55000305175781,82.0999984741211,64.6461410522461,6623400.0,3.0,0.5172742753981012,65.07156055530871,61.30024616161023,56.0906450479969,148.3326372230341,24.67574278703456,62.73817405700684,62.830430030822754,12.109999656677246,34.59468458278655 53412,2015-07-16,TRV,103.3499984741211,103.70999908447266,103.01000213623047,85.32353973388672,2020100.0,3.0,0.5083503076536147,85.63203323991475,79.25084258405987,54.793676549194,215.96112855270283,32.04368135961699,82.23999913533528,83.15493863423666,12.109999656677246,34.59468458278655 53413,2015-07-16,UNH,125.41999816894531,125.5,122.0999984741211,110.18605041503906,7216600.0,3.0,1.1780631758033024,110.97147892939147,104.11843501103822,57.35780160333856,124.67748239648765,9.775242664817357,106.39970296223959,104.67934977213541,12.109999656677246,34.59468458278655 53414,2015-07-16,V,70.43000030517578,70.58999633789062,69.97000122070312,66.6813735961914,6512500.0,3.0,0.28189517825171606,66.90391481809701,62.65938321657097,57.034409829209444,158.0297596017433,21.731460126821737,64.8303123474121,64.63567123413085,12.109999656677246,34.59468458278655 53415,2015-07-16,VZ,47.47999954223633,47.86000061035156,47.45000076293945,31.946006774902344,11011400.0,3.0,-0.03839682848446557,31.892744106237036,30.703810077722924,51.83028497600281,113.96622905123927,8.447895981822546,31.301776313781737,32.092483806610105,12.109999656677246,34.59468458278655 53416,2015-07-16,WBA,94.94999694824219,96.22000122070312,94.38999938964844,73.1239013671875,6651000.0,3.0,1.7317597247437533,73.03494893361437,61.72185877512587,65.65510129128359,214.33419517692639,48.22391362059176,66.45075352986653,65.60448201497395,12.109999656677246,34.59468458278655 53417,2015-07-16,WMT,73.97000122070312,74.13999938964844,73.76000213623047,62.15324401855469,5231700.0,3.0,-0.06515442326147536,62.62934633865712,59.77122052535655,46.41805997952904,125.42591078696005,6.391327019394577,61.21768442789713,63.128941472371416,12.109999656677246,34.59468458278655 53418,2015-07-17,AAPL,32.27000045776367,32.404998779296875,32.07749938964844,29.281702041625977,184658800.0,4.0,-0.03885026821469495,29.447059837352132,27.49051226042619,54.237127767483074,119.75943618156568,1.9076235099705803,28.604290453592935,28.86096652348836,11.949999809265137,30.300214615366542 53419,2015-07-17,AMGN,163.0500030517578,163.5,160.60000610351562,128.7786865234375,3248500.0,4.0,0.4955169360195839,130.2667941851655,117.72462579774464,55.289944523326874,131.9312662715841,14.283990199552152,123.84295501708985,125.20254389444987,11.949999809265137,30.300214615366542 53420,2015-07-17,AXP,78.73999786376953,79.25,78.6500015258789,69.92149353027344,3084400.0,4.0,-0.18765453893915662,71.85912950879164,66.91045514697008,50.33895403261237,-1.8760598083230953,0.8829144069184278,69.62014490763346,69.66732279459636,11.949999809265137,30.300214615366542 53421,2015-07-17,BA,147.25,147.44000244140625,146.02000427246094,130.05206298828125,3127100.0,4.0,0.9307234706376732,132.32968909576508,121.95023415252594,53.745169090047874,117.76606484540908,20.671093955597154,126.74938227335612,127.3874885559082,11.949999809265137,30.300214615366542 53422,2015-07-17,CAT,83.55000305175781,83.6500015258789,82.76000213623047,66.38909912109375,2931500.0,4.0,-0.620195991457777,70.4580039060731,63.887529083428845,46.60709910871229,-85.4726399421854,20.20269383475263,67.77010777791341,68.32301826477051,11.949999809265137,30.300214615366542 53423,2015-07-17,CRM,72.54000091552734,73.5,72.06999969482422,72.80999755859375,3005700.0,4.0,-0.17154556411202293,75.32606004998979,68.00993924810592,53.372682717560984,29.996982821807734,9.532347860432647,72.12666625976563,72.1291665395101,11.949999809265137,30.300214615366542 53424,2015-07-17,CSCO,28.270000457763672,28.309999465942383,27.969999313354492,21.751840591430664,24248900.0,4.0,-0.08876238835711803,22.376488036563536,20.547070580074646,50.392662904501904,5.664868488393632,0.8711625918172181,21.62276579538981,21.980356216430664,11.949999809265137,30.300214615366542 53425,2015-07-17,CVX,94.2300033569336,94.38999938964844,92.9000015258789,65.34264373779297,8214200.0,4.0,-1.3622544533453294,70.7471441181569,64.2865732280345,34.126165057802766,-111.67341976391727,52.61081812150983,68.50114568074544,71.47076555887858,11.949999809265137,30.300214615366542 53426,2015-07-17,DIS,118.69000244140625,118.9000015258789,118.02999877929688,111.42340850830078,5109900.0,4.0,1.9080831704482364,112.34473933124261,104.01057759380623,65.7533844887752,126.16135365570936,41.94423368089837,106.43610534667968,104.5017807006836,11.949999809265137,30.300214615366542 53427,2015-07-17,GS,210.75999450683594,212.8000030517578,209.7899932861328,181.19944763183594,2849000.0,4.0,0.43485691134551985,185.99896364271385,173.50782041490336,56.17458765257667,11.203400332214153,0.22087440081918144,180.1683115641276,176.1981165568034,11.949999809265137,30.300214615366542 53428,2015-07-17,HD,114.48999786376953,115.0,114.0,94.45878601074219,5497600.0,4.0,0.7291663326513884,95.56318507466133,90.54383244242851,55.18964964402888,122.81619496592477,16.24262504698577,92.43709513346354,91.96602312723796,11.949999809265137,30.300214615366542 53429,2015-07-17,HON,100.02752685546875,101.64826202392578,99.4078369140625,84.8984146118164,5708699.0,4.0,0.01819518747096538,85.25652978445115,80.95415823434769,55.239161470345515,135.21592344677185,9.600812085427014,83.33165562947592,83.31644897460937,11.949999809265137,30.300214615366542 53430,2015-07-17,IBM,162.83938598632812,164.93307495117188,162.6195068359375,113.92485046386719,4556794.0,4.0,0.41429457749755727,113.54032208871921,106.42295076894682,57.49905739849088,186.68065907488432,20.350412973559187,110.11899693806966,111.65419527689616,11.949999809265137,30.300214615366542 53431,2015-07-17,INTC,29.65999984741211,29.799999237060547,29.100000381469727,23.32071876525879,43697600.0,4.0,-0.5283766740678999,25.787450540134046,22.394726812771225,40.31963061640681,-96.87300341217635,10.945883663454792,24.41566893259684,25.241525808970135,11.949999809265137,30.300214615366542 53432,2015-07-17,JNJ,100.88999938964844,100.91000366210938,99.95999908447266,80.10649871826172,8054200.0,4.0,0.17838105057856524,81.03738745477725,77.79486657354306,51.25420382799497,107.26395137233565,3.702545646491595,79.2559071858724,79.80415941874186,11.949999809265137,30.300214615366542 53433,2015-07-17,JPM,69.3499984741211,69.48999786376953,68.91999816894531,54.817935943603516,14040700.0,4.0,0.43691995694750574,55.57398986436611,52.003251270277445,58.91274899995154,107.76116472448601,12.118291672856026,53.690435791015624,52.48008677164714,11.949999809265137,30.300214615366542 53434,2015-07-17,KO,41.310001373291016,41.31999969482422,41.04999923706055,31.6955623626709,9608300.0,4.0,0.18925207816718626,31.933074233002095,29.892098572784036,56.22774136710382,166.65213395662835,24.115274171349228,30.856606737772623,31.040607706705728,11.949999809265137,30.300214615366542 53435,2015-07-17,MCD,97.69999694824219,98.22000122070312,97.0,79.26285552978516,6429800.0,4.0,0.43335452529449014,80.55708379698584,76.85003595399073,52.63953180263645,90.40989770263059,21.047687490596704,78.26293640136718,78.48285382588705,11.949999809265137,30.300214615366542 53436,2015-07-17,MMM,156.5,157.3699951171875,156.42999267578125,119.03235626220703,2429000.0,4.0,-0.39683490029536017,121.51815382816599,115.75117295406056,47.89711516519673,1.3675810884851873,5.056763165863907,119.01081975301106,119.98140284220378,11.949999809265137,30.300214615366542 53437,2015-07-17,MRK,56.011451721191406,56.22137451171875,55.906490325927734,43.485145568847656,7324367.0,4.0,-0.01511897208605717,43.74525474364341,42.02443138306558,52.06495726364274,80.43758533736639,7.31224965551939,42.94783325195313,43.39585456848145,11.949999809265137,30.300214615366542 53438,2015-07-17,MSFT,46.54999923706055,46.779998779296875,46.2599983215332,40.96559524536133,29467100.0,4.0,0.012878754347809718,41.229223030697504,38.24334357391675,55.41464668467514,103.1352554813385,18.04808871516158,39.980272928873696,40.764602724711104,11.949999809265137,30.300214615366542 53439,2015-07-17,NKE,56.185001373291016,56.4900016784668,55.95000076293945,51.59728240966797,4545400.0,4.0,0.9735517263585436,52.17872744395538,47.94243611500458,65.75569579459716,114.18848681201688,51.23586941846692,49.14687970479329,47.89027716318766,11.949999809265137,30.300214615366542 53440,2015-07-17,PG,81.88999938964844,82.37999725341797,81.5999984741211,64.59900665283203,5827300.0,4.0,0.5467919279076909,65.22770903962511,61.25563675505262,55.855255317649124,121.30227369369533,15.402774900154528,62.84526303609212,62.82798201243083,11.949999809265137,30.300214615366542 53441,2015-07-17,TRV,103.16999816894531,103.4000015258789,102.69999694824219,85.034423828125,1449000.0,4.0,0.6004488730483928,85.84575857572827,79.15854669160572,53.9911397064852,175.5478719544283,28.18967996568934,82.33211873372396,83.17623240152994,11.949999809265137,30.300214615366542 53442,2015-07-17,UNH,124.69999694824219,124.9800033569336,123.69999694824219,109.23351287841797,3702700.0,4.0,1.16573280069872,111.15263852360877,104.19834109064905,55.78182258905384,119.4439902819322,9.775242664817359,106.6258430480957,104.77544008890787,11.949999809265137,30.300214615366542 53443,2015-07-17,V,70.4000015258789,70.95999908447266,70.27999877929688,66.97428894042969,6287600.0,4.0,0.40396593292784644,67.15596077233732,62.537735821900945,57.814104711139755,168.49855221055364,25.883514183535084,64.91440862019857,64.6827402750651,11.949999809265137,30.300214615366542 53444,2015-07-17,VZ,47.779998779296875,47.95000076293945,47.5,31.785709381103516,10160400.0,4.0,-0.007627544982305778,31.93613047221217,30.685540250749256,50.36437366330289,119.38653309972982,10.726231787967825,31.302887217203775,32.07686599095663,11.949999809265137,30.300214615366542 53445,2015-07-17,WBA,95.66000366210938,96.0199966430664,95.12000274658203,72.86516571044922,2465200.0,4.0,1.8865234754659213,73.83575615762287,61.52604346395917,64.91031428831047,182.96931834793892,48.223913620591766,66.71710103352865,65.71952629089355,11.949999809265137,30.300214615366542 53446,2015-07-17,WMT,73.73999786376953,74.06999969482422,73.30999755859375,61.78286361694336,5680600.0,4.0,-0.047615586211591676,62.66687195460631,59.768213723494284,45.04199592989358,97.70163058449532,13.976720270655866,61.19635798136393,63.06512889862061,11.949999809265137,30.300214615366542 53505,2015-07-20,AAPL,32.74250030517578,33.24250030517578,32.67499923706055,29.835172653198242,235600800.0,0.0,0.06690217956566258,29.684003499703127,27.377138849540035,57.2107788180482,231.21194134325648,17.11405025696191,28.630043919881185,28.872033500671385,12.25,23.75906361013652 53506,2015-07-20,AMGN,163.55999755859375,165.39999389648438,162.88999938964844,129.6226043701172,2692400.0,0.0,0.8439636582651957,130.7934788876675,117.48346737087742,56.24890768585519,156.38502692118033,21.598843736409883,124.02936096191407,125.14995880126953,12.25,23.75906361013652 53507,2015-07-20,AXP,79.19999694824219,79.62999725341797,79.18000030517578,69.9920883178711,3553000.0,0.0,-0.11164050330661723,71.79361393040382,66.92379939967431,50.56469883140941,21.152162809690765,4.423021510148996,69.62620340983072,69.6885248819987,12.25,23.75906361013652 53508,2015-07-20,BA,147.11000061035156,147.1999969482422,145.91000366210938,129.9457550048828,3016100.0,0.0,0.9727731977786362,132.516834662409,121.90390889838201,53.56095840237913,102.95256150376548,19.80306727458096,126.9262201944987,127.35507761637369,12.25,23.75906361013652 53509,2015-07-20,CAT,83.05999755859375,83.29000091552734,82.13999938964844,65.6626205444336,4291400.0,0.0,-0.6431063873132388,70.19553163809447,63.79320890145632,44.619155336975076,-99.21331980482489,25.83818069237938,67.68993631998698,68.29954414367675,12.25,23.75906361013652 53510,2015-07-20,CRM,72.88999938964844,73.19000244140625,72.41000366210938,72.7699966430664,2175900.0,0.0,-0.06015526464445031,74.91021551280258,68.20278344959976,53.28838004877891,30.39967035470656,9.532347860432635,72.10066604614258,72.20083312988281,12.25,23.75906361013652 53511,2015-07-20,CSCO,28.1299991607666,28.15999984741211,27.8799991607666,21.63606071472168,19477000.0,0.0,-0.07037293386569843,22.276091333282196,20.587414983856476,49.1989974459852,-8.196071755267235,1.8907549638436665,21.614238230387368,21.974815781911214,12.25,23.75906361013652 53512,2015-07-20,CVX,93.30000305175781,93.48999786376953,92.58999633789062,65.19532012939453,6018100.0,0.0,-1.3757466514827144,70.49314645575627,64.08250585747614,33.80154786013108,-116.0112393275753,54.4664624304066,68.29888687133788,71.28434766133627,12.25,23.75906361013652 53513,2015-07-20,DIS,119.29000091552734,119.9000015258789,118.88999938964844,112.09835815429688,6951000.0,0.0,1.9668083681066975,112.76403759432799,104.30478030728335,66.82658790915036,138.6014562842916,48.824068229652966,106.74601465861002,104.67692909240722,12.25,23.75906361013652 53514,2015-07-20,GS,212.67999267578125,214.0,211.2100067138672,181.1396942138672,2175400.0,0.0,0.5376085761818103,185.92459359046296,173.51395774010342,56.09383084150615,33.70596942332107,5.538239587909737,180.2234629313151,176.3928487141927,12.25,23.75906361013652 53515,2015-07-20,HD,112.25,114.11000061035156,112.16999816894531,93.58409118652344,6107500.0,0.0,0.6629984072138626,95.61080134783974,90.57708469952355,52.89951676140452,53.292340972672854,2.6920773452156785,92.52071278889974,91.96673927307128,12.25,23.75906361013652 53516,2015-07-20,HON,100.77115631103516,101.81033325195312,100.60908508300781,85.56607055664062,4743806.0,0.0,0.20008110766247,85.45638498769523,80.83715901865241,56.971377343450136,169.56696171681457,11.39555007729652,83.40217615763346,83.36819674173991,12.25,23.75906361013652 53517,2015-07-20,IBM,165.1912078857422,166.13766479492188,164.56979370117188,114.39375305175781,7717179.0,0.0,0.6537789104624352,114.25744315119768,106.1172577765367,58.30302797633476,213.772568745658,26.191016692252116,110.24711481730144,111.70106913248698,12.25,23.75906361013652 53518,2015-07-20,INTC,29.6200008392334,29.6200008392334,29.06999969482422,23.02792739868164,33812900.0,0.0,-0.5393066126598889,25.61938498555797,22.327765244849743,38.87065564621786,-101.2444628574459,11.590117895696425,24.343393580118814,25.201724783579508,12.25,23.75906361013652 53519,2015-07-20,JNJ,100.5,100.6500015258789,100.0999984741211,80.33861541748047,5016200.0,0.0,0.2119789683432316,81.0949119798283,77.77816312393146,51.977670402017615,101.8796817917622,3.702545646491596,79.30339914957682,79.81266136169434,12.25,23.75906361013652 53520,2015-07-20,JPM,69.5,69.7699966430664,69.18000030517578,54.85752487182617,11512900.0,0.0,0.4703683926325155,55.69701085692076,52.00870622987123,59.03464697253197,117.01457787258579,15.316767057240202,53.750573603312176,52.57074743906657,12.25,23.75906361013652 53521,2015-07-20,KO,41.349998474121094,41.540000915527344,41.220001220703125,31.795454025268555,10024200.0,0.0,0.22050588087194356,32.04384279811547,29.85663194095924,57.04853916852477,171.41036985696147,28.8609538232308,30.897794914245605,31.05040553410848,12.25,23.75906361013652 53522,2015-07-20,MCD,97.77999877929688,98.20999908447266,97.4000015258789,79.25471496582031,4947000.0,0.0,0.4069849985908718,80.60779360367536,76.9139501707387,52.61377126244935,91.82152728538219,21.047687490596715,78.31577758789062,78.50081520080566,12.25,23.75906361013652 53523,2015-07-20,MMM,156.77000427246094,157.64999389648438,156.27000427246094,119.35900115966797,2349000.0,0.0,-0.30262584757569755,121.29706632352452,115.83324373506923,48.590143634507314,9.780897558446986,2.408001192169653,119.01183319091797,119.96194597880046,12.25,23.75906361013652 53524,2015-07-20,MRK,56.25954055786133,56.488548278808594,56.16412353515625,43.61821746826172,5970666.0,0.0,0.03524592338933985,43.84126198268209,41.99939620518412,52.73705978330978,112.00909825248185,12.621302701284154,42.95905367533366,43.419562911987306,12.25,23.75906361013652 53525,2015-07-20,MSFT,46.650001525878906,47.130001068115234,46.439998626708984,41.22922134399414,30631900.0,0.0,0.10868637994991559,41.37451164142835,38.17011116130603,56.62124083557754,125.48463764823447,23.367049194253447,40.00311991373698,40.82113107045492,12.25,23.75906361013652 53526,2015-07-20,NKE,56.6349983215332,56.775001525878906,56.40999984741211,51.748233795166016,5978200.0,0.0,0.9838781609224156,52.360267590957676,48.062794542831384,66.23920690575741,120.28711234402417,54.13632238538234,49.3161257425944,47.98401273091634,12.25,23.75906361013652 53527,2015-07-20,PG,82.08999633789062,82.3499984741211,82.0,64.55975341796875,5012900.0,0.0,0.560555734609494,65.3782657761231,61.234687409912056,55.65404301632591,118.04042536453841,15.402774900154528,62.96989555358887,62.844215965271,12.25,23.75906361013652 53528,2015-07-20,TRV,102.91000366210938,103.08000183105469,102.5199966430664,84.76182556152344,1756600.0,0.0,0.6440174158589969,86.11936773147016,79.14597345505328,53.23068914017664,142.26055210408074,25.908718116975603,82.439781443278,83.17300529479981,12.25,23.75906361013652 53529,2015-07-20,UNH,124.05000305175781,124.2300033569336,122.33000183105469,108.17513275146484,3199700.0,0.0,1.0583583622051407,111.18301644713743,104.37258352844852,54.074051422220464,74.919842472882,0.029329159373146764,106.82021738688151,104.84730364481608,12.25,23.75906361013652 53530,2015-07-20,V,71.29000091552734,73.0,71.2300033569336,68.69400024414062,10198500.0,0.0,0.6321867600165376,67.91659158041693,62.15600973794245,62.0020478239478,263.0368271323306,43.536949025636915,65.05078887939453,64.76302947998047,12.25,23.75906361013652 53531,2015-07-20,VZ,47.630001068115234,48.2599983215332,47.41999816894531,32.1263427734375,17246700.0,0.0,0.04373940125238107,32.07470904271657,30.626604739021708,53.26977408569317,158.50407919015686,18.219604528080424,31.33449624379476,32.061644331614175,12.25,23.75906361013652 53532,2015-07-20,WBA,95.2300033569336,95.91000366210938,94.68000030517578,72.78907012939453,2338300.0,0.0,1.9802079805291726,74.51302159213095,61.39136683560342,64.68705609225151,154.81836437587376,43.4917995914459,67.01541010538737,65.83747151692708,12.25,23.75906361013652 53533,2015-07-20,WMT,73.3499984741211,73.44000244140625,73.05999755859375,61.538700103759766,5085600.0,0.0,-0.05280913560069678,62.68914156878077,59.77625073468603,44.149445143182795,54.17040248819903,17.926316594342552,61.19748026529948,62.98678995768229,12.25,23.75906361013652 53534,2015-07-21,AAPL,33.212501525878906,33.22999954223633,32.58000183105469,29.536970138549805,307025600.0,1.0,0.12520600865734366,29.798823871545487,27.33325220114738,55.21117608939403,188.5891349838597,14.52213191639308,28.65225772857666,28.87584352493286,12.220000267028809,89.13498822386543 53535,2015-07-21,AMGN,164.72000122070312,165.32000732421875,162.3699951171875,129.11781311035156,2690000.0,1.0,1.0670771588664536,131.0111793035748,117.38249821717714,55.5121583693597,132.38544220183778,18.63686622185164,124.21944936116536,125.10544204711914,12.220000267028809,89.13498822386543 53536,2015-07-21,AXP,79.19999694824219,79.41000366210938,78.44999694824219,69.68318176269531,3974600.0,1.0,-0.07545520909791037,71.5068787634678,67.0342604577236,49.545212675420785,-7.963306130744051,5.756003266895908,69.63896484375,69.70692303975423,12.220000267028809,89.13498822386543 53537,2015-07-21,BA,146.58999633789062,146.58999633789062,144.22000122070312,128.42239379882812,4452600.0,1.0,0.8731107145966348,132.4478801605634,121.91086388850887,50.97119281475702,56.49156642326315,7.145253696539262,127.05493672688802,127.31883850097657,12.220000267028809,89.13498822386543 53538,2015-07-21,CAT,81.80000305175781,82.88999938964844,81.25,65.63867950439453,4691900.0,1.0,-0.6556371064929891,69.74560837822234,63.82461638374055,44.55436864942769,-106.3740517733441,33.089202456219894,67.60633036295573,68.27817611694336,12.220000267028809,89.13498822386543 53539,2015-07-21,CRM,72.62000274658203,73.91999816894531,72.5,73.83000183105469,3620500.0,1.0,0.11236068599893656,74.69310303722203,68.32489623035609,55.22703048124718,56.7050453842259,16.619702595424496,72.16699956258138,72.30083312988282,12.220000267028809,89.13498822386543 53540,2015-07-21,CSCO,27.959999084472656,28.25,27.790000915527344,21.489397048950195,23874000.0,1.0,-0.0668629364896276,22.169045917224352,20.626635845470958,47.71781493134988,-13.329587595387888,1.0066772345855381,21.608481788635252,21.965043608347575,12.220000267028809,89.13498822386543 53541,2015-07-21,CVX,93.0,94.13999938964844,93.0,65.8687515258789,7043100.0,1.0,-1.3169184143895052,69.98105579763161,64.1463543281008,36.6510420895663,-93.11490322498328,42.003436791826346,68.14643376668295,71.11031138102213,12.220000267028809,89.13498822386543 53542,2015-07-21,DIS,119.76000213623047,119.80000305175781,118.83000183105469,111.84524536132812,4785200.0,1.0,1.9702130338631747,113.10848970543563,104.56370420325578,66.02392771500769,126.65722708426122,47.701494701092365,107.07886454264323,104.83962593078613,12.220000267028809,89.13498822386543 53543,2015-07-21,GS,211.97999572753906,212.8000030517578,210.75,180.38067626953125,1985300.0,1.0,0.5514369838280686,185.2745446982654,173.73672544333618,55.05381669146283,9.420083395601866,3.110248735560007,180.2720738728841,176.59363505045573,12.220000267028809,89.13498822386543 53544,2015-07-21,HD,113.41000366210938,113.97000122070312,112.68000030517578,93.9554443359375,4660600.0,1.0,0.6332255156452504,95.67155289514564,90.58152251378992,53.742538270101235,61.8589175343118,2.6920773452156768,92.62881240844726,91.97720209757487,12.220000267028809,89.13498822386543 53545,2015-07-21,HON,101.07624053955078,101.43851470947266,100.28494262695312,84.7857666015625,3906565.0,1.0,0.27805772555372243,85.46116317661269,80.8347924813463,54.424922584528396,121.86047605130477,6.859845493170059,83.4595578511556,83.41374384562174,12.220000267028809,89.13498822386543 53546,2015-07-21,IBM,157.11280822753906,159.034423828125,154.89483642578125,107.69075012207031,14384906.0,1.0,0.29924612952862617,114.24146513619583,105.82549195608932,45.55856210739165,-100.6973170394268,22.562027624245687,110.19714558919271,111.64125086466471,12.220000267028809,89.13498822386543 53547,2015-07-21,INTC,28.959999084472656,29.260000228881836,28.670000076293945,22.727214813232422,45191000.0,1.0,-0.5657124789126975,25.396861236033978,22.270154793323933,37.44107315128484,-116.84729278597669,19.85364840493343,24.275338427225748,25.160447311401366,12.220000267028809,89.13498822386543 53548,2015-07-21,JNJ,100.5999984741211,100.80999755859375,100.06999969482422,80.3145751953125,5891600.0,1.0,0.23396867002756494,81.12443401461529,77.76864841336324,51.895149604200135,97.77820839617279,1.8690661094721257,79.36689885457356,79.81255111694335,12.220000267028809,89.13498822386543 53549,2015-07-21,JPM,69.16000366210938,69.54000091552734,68.87000274658203,54.730796813964844,11659900.0,1.0,0.4811047476830339,55.75365685408411,51.99861594254675,58.46030210524439,91.23071829659519,10.554783493532241,53.82038879394531,52.66191921234131,12.220000267028809,89.13498822386543 53550,2015-07-21,KO,41.380001068115234,41.52000045776367,41.099998474121094,31.649457931518555,13653800.0,1.0,0.23083317886430876,32.113647181144735,29.841382497199998,55.47573185695835,139.41149527589354,24.327380700453606,30.932592137654623,31.058532174428304,12.220000267028809,89.13498822386543 53551,2015-07-21,MCD,97.5999984741211,97.72000122070312,96.95999908447266,79.11654663085938,4206700.0,1.0,0.3706651318764358,80.63289560184856,76.92543188228231,52.16553815870588,61.06972708024337,13.914453029767515,78.36997528076172,78.49310188293457,12.220000267028809,89.13498822386543 53552,2015-07-21,MMM,156.75,157.17999267578125,155.33999633789062,118.32587432861328,2743900.0,1.0,-0.3077812845595105,120.82522843070672,116.00729415230109,46.56368533903384,-31.31959141884872,10.426493290561808,118.99081624348959,119.9337001800537,12.220000267028809,89.13498822386543 53553,2015-07-21,MRK,56.288169860839844,56.316795349121094,55.963741302490234,43.37424850463867,7265574.0,1.0,0.054842024758947616,43.821285582997575,42.00754322864793,51.370993256526965,82.03441771379117,7.676545948160146,42.96507670084635,43.43810450236003,12.220000267028809,89.13498822386543 53554,2015-07-21,MSFT,46.779998779296875,47.33000183105469,46.47999954223633,41.54555892944336,42781900.0,1.0,0.20774565035834058,41.56994256434329,38.066945558215295,58.03112043934288,135.31649287499172,26.28933358521118,40.04852040608724,40.817017300923666,12.220000267028809,89.13498822386543 53555,2015-07-21,NKE,56.4900016784668,56.78499984741211,56.36000061035156,51.68419647216797,4626400.0,1.0,0.9756479951601023,52.49755014411765,48.209113750535664,65.8312917784314,113.20972609897275,52.435984282010615,49.49223327636719,48.077897516886395,12.220000267028809,89.13498822386543 53556,2015-07-21,PG,82.01000213623047,82.12999725341797,81.37000274658203,64.1198501586914,7512400.0,1.0,0.5298592464180132,65.4551607393548,61.25048043496161,53.42292208952431,84.54387236854173,4.2401144453586985,63.0725336710612,62.85246365865071,12.220000267028809,89.13498822386543 53557,2015-07-21,TRV,103.97000122070312,104.7300033569336,102.12000274658203,86.30657196044922,3389500.0,1.0,0.7940407172248314,86.67053793492184,78.96157189784182,56.797762878537526,169.28315175071467,36.909072370307555,82.62481969197592,83.18909301757813,12.220000267028809,89.13498822386543 53558,2015-07-21,UNH,122.56999969482422,122.72000122070312,120.33999633789062,106.59637451171875,4239100.0,1.0,0.8362311976825083,111.16087266822785,104.44852674583464,51.63469209218941,3.02628810948711,12.205001545615483,106.95084050496419,104.8865603129069,12.220000267028809,89.13498822386543 53559,2015-07-21,V,72.83999633789062,72.87999725341797,71.76000213623047,68.05148315429688,10919600.0,1.0,0.7525329192578312,68.35538181243611,61.99407650055217,59.71096907209128,224.86588513903018,43.53694902563692,65.18748423258464,64.83638292948405,12.220000267028809,89.13498822386543 53560,2015-07-21,VZ,46.97999954223633,47.349998474121094,46.56999969482422,31.371610641479492,31961600.0,1.0,0.023279153146123832,32.07445367654541,30.62641035238526,46.96824815124139,-61.233063696609506,5.122511261973544,31.33632666269938,32.0340638478597,12.220000267028809,89.13498822386543 53561,2015-07-21,WBA,95.55999755859375,95.8499984741211,94.95999908447266,72.79668426513672,2135500.0,1.0,2.031648444264377,75.13163102085718,61.37470519130102,64.69962384033478,138.77623705015088,43.49179959144589,67.3299550374349,65.96451327006022,12.220000267028809,89.13498822386543 53562,2015-07-21,WMT,73.0999984741211,73.29000091552734,72.52999877929688,61.235633850097656,6441100.0,1.0,-0.08045256762959241,62.68688466971059,59.774298496793314,43.053955097250636,14.348964528241607,25.66115232731504,61.201127243041995,62.89419746398926,12.220000267028809,89.13498822386543 53563,2015-07-22,AAPL,30.497499465942383,31.375,30.497499465942383,28.2877254486084,461802400.0,2.0,0.06980395067222389,29.78281530031759,27.308371413854776,47.94844657766737,-102.40953590520448,24.588056017186197,28.635691452026368,28.84994665781657,12.119999885559082,46.778084038643684 53564,2015-07-22,AMGN,161.47000122070312,164.67999267578125,161.47000122070312,129.55162048339844,2106900.0,2.0,1.264326476459587,131.37497639681402,117.22061610196528,56.024226205201096,113.96008120924833,13.520935874123857,124.46790390014648,125.14049517313639,12.119999885559082,46.778084038643684 53565,2015-07-22,AXP,78.80000305175781,79.19000244140625,78.5999984741211,69.71849822998047,4392700.0,2.0,-0.043427750899127204,71.15964484308043,67.19908242132388,49.665238668635205,-8.462033788287885,5.756003266895919,69.64235204060873,69.73323809305826,12.119999885559082,46.778084038643684 53566,2015-07-22,BA,148.89999389648438,149.17999267578125,145.11000061035156,129.72434997558594,6238400.0,2.0,0.8889373448410254,132.65224360727174,121.88717900015013,52.981212333611005,99.82515454908916,20.84586322153564,127.24299392700195,127.31309865315755,12.119999885559082,46.778084038643684 53567,2015-07-22,CAT,81.0,81.12000274658203,79.1500015258789,63.6747932434082,10180700.0,2.0,-0.8146462650573056,69.3435362803057,63.597544576017555,39.66684706291665,-160.45843534056914,46.32582482658154,67.44196764628093,68.21445229848226,12.119999885559082,46.778084038643684 53568,2015-07-22,CRM,73.37000274658203,74.41999816894531,73.18000030517578,73.87000274658203,3296400.0,2.0,0.24943324815762935,74.62082108575535,68.36417876165675,55.29945283146383,70.53362153955383,21.14289500385111,72.23733291625976,72.40133323669434,12.119999885559082,46.778084038643684 53569,2015-07-22,CSCO,27.829999923706055,28.059999465942383,27.440000534057617,21.250112533569336,26889200.0,2.0,-0.08243919120839038,22.06642274678962,20.648995496618582,45.410413809105144,-45.98795625620909,9.67139320790939,21.59577045440674,21.95038979848226,12.119999885559082,46.778084038643684 53570,2015-07-22,CVX,93.51000213623047,94.33000183105469,93.29000091552734,65.59516143798828,9327500.0,2.0,-1.2776451483004507,69.41274525445094,64.25309336859594,35.99978846771543,-85.8708203547007,38.511364727859046,67.98486099243163,70.93368314107259,12.119999885559082,46.778084038643684 53571,2015-07-22,DIS,119.27999877929688,119.69999694824219,118.93000030517578,111.86400604248047,4714100.0,2.0,1.9519245154011884,113.44193447894557,104.7534939878513,66.05518948695416,120.11580913399162,47.70149470109237,107.43626149495442,104.99284909566244,12.119999885559082,46.778084038643684 53572,2015-07-22,GS,211.8000030517578,213.72000122070312,211.75,181.8732147216797,2301300.0,2.0,0.6750499206587222,184.2496359780638,174.3224144980104,56.687377733784025,40.12722752468758,7.652277480213692,180.39232940673827,176.84012756347656,12.119999885559082,46.778084038643684 53573,2015-07-22,HD,113.95999908447266,115.08000183105469,113.80000305175781,94.81364440917969,5485200.0,2.0,0.6711433356077379,95.85080921356774,90.54419887359046,55.64065580792126,110.68753660105622,7.725653612462681,92.77652180989584,92.0335693359375,12.119999885559082,46.778084038643684 53574,2015-07-22,HON,100.44701385498047,100.59954833984375,99.63665008544922,84.25486755371094,3280680.0,2.0,0.2936308471435467,85.45872360694402,80.83562224876887,52.76496757872798,69.43467902757266,1.6975220633043158,83.4911984761556,83.44990870157878,12.119999885559082,46.778084038643684 53575,2015-07-22,IBM,155.5736083984375,155.89866638183594,152.67686462402344,105.89447021484375,7512163.0,2.0,-0.1252249151359024,114.30260816520213,105.21820329720022,42.955541615829716,-178.39928728018165,29.259516272160358,110.07981643676757,111.54111709594727,12.119999885559082,46.778084038643684 53576,2015-07-22,INTC,28.56999969482422,28.850000381469727,28.43000030517578,22.640172958374023,36387200.0,2.0,-0.5868974795961925,25.16257056530986,22.22906056109395,37.03324340922242,-123.80046465625807,24.386574939612956,24.20570074717204,25.112219619750977,12.119999885559082,46.778084038643684 53577,2015-07-22,JNJ,100.41000366210938,100.70999908447266,99.7300033569336,80.18653106689453,6721900.0,2.0,0.23831641272664683,81.16326145662552,77.7618377255034,51.445126002935915,77.18114148077379,5.658028703682388,79.41946004231771,79.81692835489909,12.119999885559082,46.778084038643684 53578,2015-07-22,JPM,69.27999877929688,70.29000091552734,69.19999694824219,55.50699996948242,15493000.0,2.0,0.54595308672193,55.87333087505489,51.94095325885624,60.872295034978535,136.19393229766106,19.18558184651102,53.908470916748044,52.76943740844727,12.119999885559082,46.778084038643684 53579,2015-07-22,KO,40.810001373291016,41.59000015258789,40.59000015258789,31.426624298095703,15528600.0,2.0,0.2185178868318438,32.15120847410247,29.84377519899323,53.161581125557646,96.15806005140928,7.19440979857177,30.958945910135906,31.063706874847412,12.119999885559082,46.778084038643684 53580,2015-07-22,MCD,97.70999908447266,98.25,97.43000030517578,79.32791137695312,5392600.0,2.0,0.35484629716604843,80.66306313546956,76.9277823540324,52.80185976028464,83.90195503134404,19.98574146834569,78.4472063700358,78.51980565388997,12.119999885559082,46.778084038643684 53581,2015-07-22,MMM,155.58999633789062,156.30999755859375,154.44000244140625,118.0599594116211,3067700.0,2.0,-0.32952555153414664,120.1984970086551,116.29749145570037,46.05229434432661,-62.415367507444124,17.443417795175765,118.9510612487793,119.91372998555501,12.119999885559082,46.778084038643684 53582,2015-07-22,MRK,55.83015441894531,56.32633590698242,55.35305404663086,42.975032806396484,9031454.0,2.0,0.037723848766994195,43.722319590007196,42.03997327193128,49.21308577915495,35.68175081307407,5.797829297575541,42.958526102701825,43.456106694539386,12.119999885559082,46.778084038643684 53583,2015-07-22,MSFT,45.439998626708984,46.93000030517578,45.20000076293945,40.0165901184082,59152400.0,2.0,0.1610196960902428,41.539212875659494,38.065162963573904,49.91887985243677,29.124511244297288,0.15930756761705742,40.04529825846354,40.78509254455567,12.119999885559082,46.778084038643684 53584,2015-07-22,NKE,56.435001373291016,57.11000061035156,56.435001373291016,52.187374114990234,5954200.0,2.0,0.9982208909827435,52.709953668907644,48.31187479178571,67.46014419332212,121.41810841236068,55.8222322764543,49.68648567199707,48.18024438222249,12.119999885559082,46.778084038643684 53585,2015-07-22,PG,81.02999877929688,81.30000305175781,80.66999816894531,64.01136016845703,6106400.0,2.0,0.4911165371163335,65.5161983098285,61.3231254969342,52.882055117602384,45.22015229505907,6.501776567161557,63.14039611816406,62.864139811197916,12.119999885559082,46.778084038643684 53586,2015-07-22,TRV,104.66999816894531,105.86000061035156,104.48999786376953,86.98393249511719,2119200.0,2.0,0.9565659023456448,87.31316844327111,78.75675266878943,58.242444469302825,203.6186956065259,43.09425354098625,82.83133443196614,83.22495358784994,12.119999885559082,46.778084038643684 53587,2015-07-22,UNH,120.97000122070312,121.23999786376953,120.08000183105469,106.3758544921875,3384700.0,2.0,0.6350789025790107,111.11869442620085,104.30284106574251,51.300295085518336,-33.442799489231305,13.67338224111459,107.07177174886068,104.95800412495932,12.119999885559082,46.778084038643684 53588,2015-07-22,V,71.94000244140625,72.1500015258789,71.62000274658203,68.00422668457031,6303200.0,2.0,0.8344756000611966,68.71628253221522,61.87412350416174,59.543563982545926,181.43888109502706,40.905080301161064,65.31410064697266,64.91492341359456,12.119999885559082,46.778084038643684 53589,2015-07-22,VZ,46.790000915527344,46.84000015258789,46.11000061035156,31.02429962158203,21026600.0,2.0,-0.020721967648558604,32.05753337919907,30.592306212780912,44.464300103856395,-155.87313603742953,14.848736659148514,31.328780555725096,32.00014476776123,12.119999885559082,46.778084038643684 53590,2015-07-22,WBA,96.7300033569336,97.0199966430664,96.08999633789062,73.54244995117188,3641900.0,2.0,2.108289392865828,75.8153774060757,61.41770898918799,65.92825891085124,141.44167323628662,48.48866045500307,67.64627405802409,66.10221570332845,12.119999885559082,46.778084038643684 53591,2015-07-22,WMT,72.77999877929688,73.81999969482422,72.77999877929688,61.589229583740234,6961600.0,2.0,-0.07298662174763138,62.718730447777446,59.79212312888271,44.70981622880063,57.16544610260346,14.160397664126378,61.220489756266275,62.81405086517334,12.119999885559082,46.778084038643684 53592,2015-07-23,AAPL,31.549999237060547,31.772499084472656,31.264999389648438,28.274169921875,203998000.0,3.0,0.024520940708885774,29.740566320584527,27.28397839529682,47.877749942129086,-36.044997698762664,16.47215197147762,28.607679239908855,28.83166020711263,12.640000343322754,76.75583887508114 53593,2015-07-23,AMGN,165.0,165.1199951171875,162.7899932861328,129.43331909179688,1716300.0,3.0,1.3950211131189576,131.8685071824896,117.05914632092836,55.84289594910317,116.24838014423901,15.42690730659208,124.69269688924153,125.17213770548503,12.640000343322754,76.75583887508114 53594,2015-07-23,AXP,77.69999694824219,77.94999694824219,76.12999725341797,67.97089385986328,12256800.0,3.0,-0.15725014507297885,70.88186129693516,67.17421093817227,44.27375371228477,-124.8319381302373,31.55277945850296,69.55758845011393,69.73042640686035,12.640000343322754,76.75583887508114 53595,2015-07-23,BA,147.0,147.9499969482422,145.7899932861328,129.40548706054688,4116000.0,3.0,0.8657704283645558,132.86376285430165,121.95110149506358,52.43656661064305,83.8579734849081,20.84586322153564,127.37554880777995,127.3062973022461,12.640000343322754,76.75583887508114 53596,2015-07-23,CAT,77.69999694824219,79.04000091552734,76.6500015258789,61.37559127807617,13909900.0,3.0,-1.1133544946136027,69.32696221372495,62.77720343568911,35.01489463029739,-215.32003125345045,57.1206158087433,67.15482228597006,68.10093866984049,12.640000343322754,76.75583887508114 53597,2015-07-23,CRM,74.25,74.5199966430664,71.97000122070312,72.20999908447266,3231600.0,3.0,0.22156179249365948,74.43279995053891,68.42319980532048,51.708721692883636,27.938184522329117,6.234649225635565,72.20999959309896,72.48999989827475,12.640000343322754,76.75583887508114 53598,2015-07-23,CSCO,27.700000762939453,28.25,27.579999923706055,21.62061882019043,34103200.0,3.0,-0.06414727456290947,22.030719470039262,20.66293363665019,49.334672662083264,-12.444190396498197,3.3322772325823666,21.58468577067057,21.936421553293865,12.640000343322754,76.75583887508114 53599,2015-07-23,CVX,93.56999969482422,94.06999969482422,92.69999694824219,65.19532012939453,7360700.0,3.0,-1.2642116094769165,68.92580061673442,64.29600266695698,35.05798278686714,-92.98608959283376,43.15181765652323,67.7769900004069,70.733953221639,12.640000343322754,76.75583887508114 53600,2015-07-23,DIS,119.30000305175781,119.66999816894531,118.56999969482422,111.3671646118164,3347200.0,3.0,1.8757176758079055,113.56939550917268,105.15923303086639,64.43103263550913,105.28357771381737,40.43835481936541,107.7311180114746,105.14151992797852,12.640000343322754,76.75583887508114 53601,2015-07-23,GS,213.66000366210938,214.61000061035156,210.6999969482422,179.9969024658203,2192700.0,3.0,0.6145274556494087,183.82567710180274,174.45811348657617,54.12893964450462,19.46628571475518,1.828450463854343,180.33319803873698,177.0416020711263,12.640000343322754,76.75583887508114 53602,2015-07-23,HD,115.20999908447266,116.11000061035156,114.43000030517578,94.55780029296875,4308900.0,3.0,0.6727934549619903,95.99980707228791,90.58003911911835,54.9453396696078,126.49264006090614,16.161998108713966,92.87581787109374,92.09675381978353,12.640000343322754,76.75583887508114 53603,2015-07-23,HON,99.89405822753906,100.55188751220703,99.35063934326172,83.91698455810547,2485185.0,3.0,0.27553216102297995,85.47845672697218,80.8335862722954,51.7262742535427,53.03172691434575,5.274907209808978,83.47913131713867,83.47523918151856,12.640000343322754,76.75583887508114 53604,2015-07-23,IBM,153.2218017578125,155.5927276611328,152.8011474609375,106.80577087402344,5265773.0,3.0,-0.3836642859768489,114.30856076108537,104.8662004388658,44.616277798435945,-151.47682142439382,29.25951627216035,109.92154108683268,111.42132415771485,12.640000343322754,76.75583887508114 53605,2015-07-23,INTC,28.65999984741211,28.969999313354492,28.43000030517578,22.63225746154785,33775200.0,3.0,-0.5974385598831162,24.90936707717762,22.220331485444447,36.995333665039475,-113.74561976257931,20.736810210598495,24.12076384226481,25.057050927480063,12.640000343322754,76.75583887508114 53606,2015-07-23,JNJ,100.5,100.5999984741211,100.0,80.2025375366211,5016100.0,3.0,0.24028377666878953,81.2300525436396,77.76468317413384,51.49951533770808,77.25293134606416,5.658028703682395,79.45467885335286,79.81945355733235,12.640000343322754,76.75583887508114 53607,2015-07-23,JPM,70.19000244140625,70.61000061035156,69.45999908447266,55.15851593017578,14331800.0,3.0,0.5627392057767011,55.98744616754322,51.91144375555249,59.273818205335346,129.7241868445526,22.59225346007221,53.95660794576009,52.86563917795817,12.640000343322754,76.75583887508114 53608,2015-07-23,KO,40.9900016784668,41.02000045776367,40.47999954223633,31.38052749633789,13522200.0,3.0,0.2027016836823421,32.18714053144305,29.8577878285423,52.691210611543774,56.6408650548732,3.8934214896264003,30.980460294087727,31.068875567118326,12.640000343322754,76.75583887508114 53609,2015-07-23,MCD,98.9000015258789,99.0,96.1500015258789,78.9295654296875,10380700.0,3.0,0.3066319061191649,80.67896469786575,76.94846373841355,51.46705963331591,57.245787932149746,1.5043862461348891,78.49571329752604,78.53463185628256,12.640000343322754,76.75583887508114 53610,2015-07-23,MMM,151.9199981689453,153.69000244140625,149.02000427246094,113.57035827636719,5176400.0,3.0,-0.7009512011039334,120.69716461410667,115.18804961929177,38.640307789156886,-242.96218247472243,45.119667179905356,118.70948816935221,119.81452929178873,12.640000343322754,76.75583887508114 53611,2015-07-23,MRK,55.84923553466797,55.84923553466797,55.286258697509766,42.93067932128906,6750797.0,3.0,0.020344101257414593,43.71239357321982,42.03733062416787,48.97663150656413,11.515620258766909,7.156240649697213,42.93166516621908,43.43815167744955,12.640000343322754,76.75583887508114 53612,2015-07-23,MSFT,45.27000045776367,46.22999954223633,45.099998474121094,40.517459869384766,33934000.0,3.0,0.16253148190008204,41.584636316926414,38.061039723723006,52.184056274979135,21.618652573419247,1.5420208986996098,40.03065299987793,40.745073382059736,12.640000343322754,76.75583887508114 53613,2015-07-23,NKE,57.25,57.349998474121094,56.904998779296875,52.146209716796875,6714200.0,3.0,1.0012467019168767,52.807004209578416,48.57069926637373,67.18907788088566,125.71749014715773,58.17286642823469,49.84902356465658,48.29011637369792,12.640000343322754,76.75583887508114 53614,2015-07-23,PG,80.83000183105469,80.88999938964844,80.13999938964844,63.908409118652344,5380900.0,3.0,0.4469531735808303,65.54842587741966,61.43627680507546,52.361651241170236,19.737869496821705,13.699526068257581,63.18807055155436,62.87645645141602,12.640000343322754,76.75583887508114 53615,2015-07-23,TRV,105.38999938964844,105.58999633789062,104.87999725341797,86.98393249511719,1568700.0,3.0,1.0729994131685316,87.87000412831203,78.73850569834813,58.242444469302825,177.44411537145274,43.094253540986244,82.99985046386719,83.25602493286132,12.640000343322754,76.75583887508114 53616,2015-07-23,UNH,121.62999725341797,121.68000030517578,118.76000213623047,105.2469482421875,4896100.0,3.0,0.3801883847334864,111.10355489114457,104.33209116598434,49.599200062756665,-71.24194264216113,20.85717497587372,107.10940322875976,104.99087219238281,12.640000343322754,76.75583887508114 53617,2015-07-23,V,72.19999694824219,72.25,71.19999694824219,67.79634094238281,10755700.0,3.0,0.872582534646483,69.02773513050799,61.83574524668929,58.79344503938953,150.42264253004166,33.07970489208593,65.38087336222331,64.99518623352051,12.640000343322754,76.75583887508114 53618,2015-07-23,VZ,46.459999084472656,46.619998931884766,46.16999816894531,30.957500457763672,13698200.0,3.0,-0.060288340682344455,32.06158376029991,30.56223826118446,43.99761301408648,-156.56742052724286,14.848736659148502,31.316147232055663,31.959941164652506,12.640000343322754,76.75583887508114 53619,2015-07-23,WBA,96.86000061035156,96.87000274658203,95.19999694824219,72.65972137451172,2064700.0,3.0,2.07389253573605,76.23562454930278,61.70746855982808,63.23338736982423,115.62217014771016,38.52792658760909,67.89968592325846,66.22571144104003,12.640000343322754,76.75583887508114 53620,2015-07-23,WMT,73.06999969482422,73.22000122070312,72.41999816894531,61.04201889038086,4252900.0,3.0,-0.1099576126579791,62.719931429718834,59.80186689486613,42.72109662832524,-3.0607739613685707,19.509281531673867,61.208703486124676,62.72854894002278,12.640000343322754,76.75583887508114 53621,2015-07-24,AAPL,31.329999923706055,31.434999465942383,30.975000381469727,28.125072479248047,168649200.0,4.0,-0.023130455007095208,29.710322460329163,27.246450725400816,47.08778195596579,-74.43208036766835,20.510416741333216,28.57688109079997,28.81808760960897,13.739999771118164,57.33972043478191 53622,2015-07-24,AMGN,162.11000061035156,163.72999572753906,157.2100067138672,125.0873031616211,4410700.0,4.0,1.1348287899962486,131.85915604668838,117.05508726996199,49.7263567067127,34.816616521315616,11.126462153125637,124.70925979614258,125.15109952290852,13.739999771118164,57.33972043478191 53623,2015-07-24,AXP,76.6500015258789,77.1500015258789,75.68000030517578,66.99117279052734,8639900.0,4.0,-0.32278959737760715,70.83760368496503,66.89346397250567,41.651531861195494,-158.74337438684813,35.016864153921965,69.43694254557292,69.71612205505372,13.739999771118164,57.33972043478191 53624,2015-07-24,BA,145.80999755859375,146.47000122070312,143.97999572753906,127.58988189697266,2455000.0,4.0,0.6929187807162123,132.90382083670957,122.05363384468691,49.44268315254826,28.120065220496073,8.107914361091332,127.40802332560222,127.28918393452962,13.739999771118164,57.33972043478191 53625,2015-07-24,CAT,76.91000366210938,77.08999633789062,75.8499984741211,60.75288391113281,9175900.0,4.0,-1.3843720200379295,69.48405367647909,61.83562482083534,33.90098480064519,-228.51127279824425,59.88067149707388,66.85509363810222,67.95990727742513,13.739999771118164,57.33972043478191 53626,2015-07-24,CRM,72.70999908447266,74.19000244140625,72.26000213623047,73.91999816894531,3480300.0,4.0,0.3336104445952799,74.49847102368851,68.38852848803025,54.83396685265614,51.08370646022113,6.234649225635573,72.26066614786784,72.47783317565919,13.739999771118164,57.33972043478191 53627,2015-07-24,CSCO,28.450000762939453,28.770000457763672,28.3799991607666,21.92165756225586,39471700.0,4.0,-0.025070491219342017,22.063779911808968,20.64663783568859,52.2215602537405,64.91408062607154,11.613952410228238,21.57852897644043,21.930917485555014,13.739999771118164,57.33972043478191 53628,2015-07-24,CVX,92.77999877929688,92.77999877929688,90.3499984741211,63.55385208129883,11158400.0,4.0,-1.3702231072897177,68.75418579675076,63.924673532472866,31.552388680247645,-137.25019734810778,56.9763178354796,67.53100420633952,70.4998041152954,13.739999771118164,57.33972043478191 53629,2015-07-24,DIS,119.3499984741211,119.80000305175781,118.58000183105469,111.47027587890625,4320900.0,4.0,1.8028611626658204,113.70855648882102,105.50020663373758,64.61780703526834,100.33960354848946,41.54793702818004,108.01014938354493,105.29361788431804,13.739999771118164,57.33972043478191 53630,2015-07-24,GS,211.4499969482422,211.4499969482422,206.89999389648438,176.84129333496094,2453900.0,4.0,0.30837690475419777,183.56115325117514,174.2561212239225,50.18808417342813,-74.40609731439656,15.794639697081687,180.1458511352539,177.17532119750976,13.739999771118164,57.33972043478191 53631,2015-07-24,HD,114.73999786376953,115.2300033569336,113.43000030517578,93.73263549804688,4427800.0,4.0,0.6005940097903704,96.04317781938671,90.64806745038867,52.74611761503385,72.45514700283374,6.095100686086247,92.93908182779948,92.17176806131998,13.739999771118164,57.33972043478191 53632,2015-07-24,HON,99.3125,99.64617919921875,97.52970123291016,82.67013549804688,2940413.0,4.0,0.15874856840505913,85.46488744437549,80.79969309151319,48.110879182391,-35.58603177075653,24.078559438583937,83.42201614379883,83.49566586812337,13.739999771118164,57.33972043478191 53633,2015-07-24,IBM,154.1969451904297,154.8087921142578,152.3996124267578,105.49822998046875,3951997.0,4.0,-0.6860782884181305,114.4403928247653,104.31634316766633,42.768180574678944,-162.06905375796632,30.502940310473832,109.72276128133139,111.27449518839518,13.739999771118164,57.33972043478191 53634,2015-07-24,INTC,28.530000686645508,28.639999389648438,28.059999465942383,22.204931259155273,31621000.0,4.0,-0.6329775242887052,24.613714859609292,22.20498745667489,34.99470693958256,-129.58705859517156,27.726523044886868,24.020791435241698,24.99646240870158,13.739999771118164,57.33972043478191 53635,2015-07-24,JNJ,99.75,99.94999694824219,99.05000305175781,79.36209106445312,6524200.0,4.0,0.17204271899557,81.23082110134646,77.76631406100705,48.54578911648957,8.971066727276023,16.012000668795963,79.45227711995443,79.81260655721029,13.739999771118164,57.33972043478191 53636,2015-07-24,JPM,69.44000244140625,69.55999755859375,68.68000030517578,54.58031463623047,12413900.0,4.0,0.5233534214077125,56.034787893241564,51.920004129463514,56.71745347588693,58.51434765147107,10.459671761966614,53.97865180969238,52.94118779500325,13.739999771118164,57.33972043478191 53637,2015-07-24,KO,40.7599983215332,40.83000183105469,40.40999984741211,31.073179244995117,10912500.0,4.0,0.16348227160701612,32.196330741499125,29.880869385148824,49.66055243711312,27.630704635513155,1.7617457371517629,30.98916835784912,31.072478135426838,13.739999771118164,57.33972043478191 53638,2015-07-24,MCD,97.41000366210938,97.41000366210938,96.08999633789062,78.12472534179688,5554600.0,4.0,0.20115894992738959,80.66805836238231,76.98456767521535,48.88415943599626,-4.685687793246045,0.7269002324353525,78.5095334370931,78.53349227905274,13.739999771118164,57.33972043478191 53639,2015-07-24,MMM,148.86000061035156,150.8000030517578,148.6999969482422,113.44120025634766,3433600.0,4.0,-0.9942693589040061,121.0887581761689,114.29583502451469,38.456109508009284,-261.3059256354269,46.25678033903899,118.44284642537436,119.73028653462728,13.739999771118164,57.33972043478191 53640,2015-07-24,MRK,55.066795349121094,55.229007720947266,54.69465637207031,42.4427375793457,8223761.0,4.0,-0.03242847921147529,43.71602887235203,41.99746905245266,46.43742414250136,-75.99966928419192,18.30921730767867,42.894700113932295,43.41573289235433,13.739999771118164,57.33972043478191 53641,2015-07-24,MSFT,45.90999984741211,46.31999969482422,45.79999923706055,40.36807632446289,32333200.0,4.0,0.14994708278980795,41.60986201681935,38.061296201564446,51.465851358538096,45.25059844829618,0.09065495074808426,40.01600774129232,40.70401935577392,13.739999771118164,57.33972043478191 53642,2015-07-24,NKE,57.09000015258789,57.09000015258789,56.23500061035156,51.68419647216797,5967200.0,4.0,0.9553513752775942,52.65086202852238,49.08225831754696,64.19419428626051,97.84941565197049,36.498815368527524,49.98792724609375,48.3899315516154,13.739999771118164,57.33972043478191 53643,2015-07-24,PG,80.51000213623047,80.7300033569336,80.2300033569336,63.58372116088867,5660800.0,4.0,0.38135773060656675,65.53938835223853,61.56765090862573,50.7328063000134,8.742853697441753,13.699526068257569,63.22832539876302,62.890823936462404,13.739999771118164,57.33972043478191 53644,2015-07-24,TRV,105.16999816894531,105.55000305175781,104.94999694824219,86.9591293334961,1605000.0,4.0,1.1500157359555345,88.29584036881931,78.92890786116115,58.16622420635089,155.74492760349628,43.094253540986244,83.14138158162434,83.29804026285807,13.739999771118164,57.33972043478191 53645,2015-07-24,UNH,119.12000274658203,119.72000122070312,117.58000183105469,104.02099609375,3840600.0,4.0,0.07835845281694276,111.28934100580045,103.75911327886752,47.81789594553134,-139.26658621004495,26.687081125199903,107.06883188883464,105.06156578063965,13.739999771118164,57.33972043478191 53646,2015-07-24,V,76.77999877929688,76.91999816894531,74.4000015258789,70.67828369140625,21196100.0,4.0,1.1223930014414094,70.00077090579984,61.44665569942479,65.09892331654697,296.8353477190542,59.68877307409413,65.54339599609375,65.11452115376791,13.739999771118164,57.33972043478191 53647,2015-07-24,VZ,46.439998626708984,46.47999954223633,45.959999084472656,30.750457763671875,19528700.0,4.0,-0.10711681548613683,32.07416431958265,30.493033670834834,42.5651588772799,-180.01696390676466,19.171235779781956,31.290231132507323,31.917167154947915,13.739999771118164,57.33972043478191 53648,2015-07-24,WBA,95.61000061035156,95.93000030517578,94.87999725341797,72.3781509399414,2300900.0,4.0,2.000847869007842,76.55132185724916,62.05764268132505,62.39184227576638,96.21307382491716,35.04612729247848,68.13610204060872,66.3635908762614,13.739999771118164,57.33972043478191 53649,2015-07-24,WMT,72.52999877929688,72.55999755859375,71.5,60.25909423828125,5951100.0,4.0,-0.20012593832323944,62.73771110274739,59.760514300084644,40.082265611397986,-91.24438232471333,31.217731137253818,61.17053934733073,62.64700826009115,13.739999771118164,57.33972043478191 53708,2015-07-27,AAPL,30.772499084472656,30.90250015258789,30.530000686645508,27.734262466430664,177822000.0,0.0,-0.09137630218872062,29.706488589238045,27.1603750429641,45.071298895153404,-137.2522519658955,26.351012824380227,28.543748792012533,28.811086908976236,15.600000381469727,44.7335936537738 53709,2015-07-27,AMGN,159.3699951171875,165.94000244140625,159.16000366210938,130.56915283203125,5757200.0,0.0,1.3553404331664751,132.64530167959413,116.86207899667541,56.01303068870125,94.7911845841272,1.263866679470983,124.95692723592123,125.26158434549967,15.600000381469727,44.7335936537738 53710,2015-07-27,AXP,75.44000244140625,75.5999984741211,74.30000305175781,66.12621307373047,9861400.0,0.0,-0.5178068710658437,70.87160532758337,66.44796178057094,39.51410189650902,-208.32824515638615,44.26388300712738,69.31003545125326,69.68315175374349,15.600000381469727,44.7335936537738 53711,2015-07-27,BA,143.22000122070312,143.35000610351562,140.8000030517578,124.90629577636719,3532100.0,0.0,0.3355219442400994,132.9333975739177,121.89563303521315,45.472867252443315,-65.4653284465454,9.75672959018674,127.35576833089193,127.26855862935385,15.600000381469727,44.7335936537738 53712,2015-07-27,CAT,75.18000030517578,75.72000122070312,74.7699966430664,60.13020706176758,10269600.0,0.0,-1.630603596088541,69.51930658261638,60.94570692141194,32.820919703933754,-231.17661580377714,63.29058464148274,66.54304695129395,67.81667181650798,15.600000381469727,44.7335936537738 53713,2015-07-27,CRM,73.37000274658203,73.88999938964844,72.30999755859375,72.45999908447266,3478400.0,0.0,0.30112885822585156,74.51234616508417,68.38665362129278,51.86910729885731,24.234071909498645,6.234649225635565,72.28366622924804,72.47183316548666,15.600000381469727,44.7335936537738 53714,2015-07-27,CSCO,28.309999465942383,28.559999465942383,28.190000534057617,21.774995803833008,30914400.0,0.0,-0.005868587662313018,22.08141735318318,20.64029094454631,50.763784355945525,40.049687956183284,5.645560490411516,21.57565409342448,21.925777753194172,15.600000381469727,44.7335936537738 53715,2015-07-27,CVX,89.86000061035156,90.08999633789062,88.73999786376953,62.52969741821289,10342700.0,0.0,-1.519364417932934,68.60406422739534,63.41119608754606,29.63944930312266,-177.25856564198938,63.480336499244686,67.28010838826498,70.25634167989095,15.600000381469727,44.7335936537738 53716,2015-07-27,DIS,118.62999725341797,118.80000305175781,117.77999877929688,110.85157012939453,5179300.0,0.0,1.675878978189857,113.7612415504725,105.81545598981069,62.578091101444286,72.98857223366035,26.095782709195497,108.28937276204427,105.45233573913575,15.600000381469727,44.7335936537738 53717,2015-07-27,GS,205.4499969482422,205.83999633789062,203.5,174.85414123535156,2910500.0,0.0,-0.0935181605000821,183.33939349179394,173.78279889101856,47.915558964166834,-159.18663318114417,27.753448866658886,179.91728515625,177.30624593098958,15.600000381469727,44.7335936537738 53718,2015-07-27,HD,113.37000274658203,113.88999938964844,112.70999908447266,93.30355072021484,4468200.0,0.0,0.5029541316118724,96.05512331801117,90.67490826768218,51.63437859673307,24.52143999562047,0.5389894193721746,93.00702260335287,92.26329803466797,15.600000381469727,44.7335936537738 53719,2015-07-27,HON,97.24369049072266,97.2913589477539,96.63353729248047,81.76116180419922,3452282.0,0.0,-0.007068370829358628,85.46564084948413,80.64609773694166,45.70186595315831,-120.13037896367793,31.257471731397946,83.35739364624024,83.51188316345215,15.600000381469727,44.7335936537738 53720,2015-07-27,IBM,152.0076446533203,153.13575744628906,151.625244140625,105.04914093017578,3876685.0,0.0,-0.9510185474662194,114.58769031694874,103.74705241986766,42.147872296176764,-172.14564185548787,32.933167307976035,109.54841690063476,111.15415471394857,15.600000381469727,44.7335936537738 53721,2015-07-27,INTC,28.06999969482422,28.420000076293945,27.6200008392334,22.434425354003906,42161100.0,0.0,-0.6353008019485955,24.457390972721033,22.150024035823886,36.89074656178117,-129.43193540887117,35.011627102138625,23.94244893391927,24.944150956471763,15.600000381469727,44.7335936537738 53722,2015-07-27,JNJ,98.97000122070312,98.98999786376953,97.91999816894531,78.66572570800781,8734000.0,0.0,0.06106638931868247,81.21062925148505,77.67764894675713,46.27107390854206,-67.36722441587074,26.297098545086286,79.45040918986003,79.80991388956706,15.600000381469727,44.7335936537738 53723,2015-07-27,JPM,68.1500015258789,68.22000122070312,67.56999969482422,53.86747360229492,16801600.0,0.0,0.42966665976298657,56.0115087486357,51.90429401625688,53.76039925756232,-27.13900153087418,3.994097611747943,53.98401692708333,53.009314664204915,15.600000381469727,44.7335936537738 53724,2015-07-27,KO,40.279998779296875,40.58000183105469,40.15999984741211,31.150012969970703,10945700.0,0.0,0.13702095221150046,32.209019189550794,29.90967339925536,50.39835348978447,5.673901043797147,5.630435482692267,31.004023424784343,31.07647205988566,15.600000381469727,44.7335936537738 53725,2015-07-27,MCD,96.0,96.75,95.69999694824219,78.07596588134766,5818600.0,0.0,0.11234138968515595,80.64226898529574,76.9087396206613,48.73089014058219,-35.76568456915478,4.362591327538546,78.53609059651693,78.5378527323405,15.600000381469727,44.7335936537738 53726,2015-07-27,MMM,148.63999938964844,149.0,147.6999969482422,112.97020721435547,3117600.0,0.0,-1.2503184219672079,121.27716896677626,113.47082297658312,37.776771052285184,-261.24703625763584,49.735744694076125,118.20659103393555,119.64549102783204,15.600000381469727,44.7335936537738 53727,2015-07-27,MRK,54.799617767333984,54.818702697753906,54.036258697509766,42.13224792480469,15601576.0,0.0,-0.09817336821217282,43.698414893262346,41.90419016350035,44.904906537220214,-138.13981738438767,28.52382087958808,42.87301445007324,43.38960653940837,15.600000381469727,44.7335936537738 53728,2015-07-27,MSFT,45.939998626708984,46.0099983215332,45.25,39.84963607788086,39701400.0,0.0,0.0970216554656389,41.61355859919457,38.06550824956032,49.04257466186036,0.46586728272232647,9.423143520293868,39.99784749348958,40.66043618520101,15.600000381469727,44.7335936537738 53729,2015-07-27,NKE,56.20000076293945,56.459999084472656,55.474998474121094,51.107852935791016,6648000.0,0.0,0.8625301805611514,52.6702810954094,49.15523884782791,60.70248563465885,61.03150473138275,17.050335445646784,50.109144337972005,48.49025274912516,15.600000381469727,44.7335936537738 53730,2015-07-27,PG,79.83000183105469,80.06999969482422,79.43000030517578,63.33031463623047,8613600.0,0.0,0.3054045669861125,65.50757460166145,61.70038934181999,49.48984565771529,-35.01775163752721,23.815427116909454,63.27427253723145,62.90541884104411,15.600000381469727,44.7335936537738 53731,2015-07-27,TRV,104.16000366210938,105.9800033569336,104.05000305175781,87.22345733642578,2239500.0,0.0,1.2183365618946738,88.69304643707208,79.16528333587713,58.76119589335748,137.3260572632666,30.634834939080186,83.30989685058594,83.3682689666748,15.600000381469727,44.7335936537738 53732,2015-07-27,UNH,117.87999725341797,118.08999633789062,116.66000366210938,103.96805572509766,3752300.0,0.0,-0.16323412670037385,111.32587387680132,103.24895369888227,47.74130201483786,-178.14707089653862,30.927637717768626,107.07559305826823,105.16372629801432,15.600000381469727,44.7335936537738 53733,2015-07-27,V,74.27999877929688,74.70999908447266,73.58000183105469,69.79006958007812,10293800.0,0.0,1.2344679622552235,70.59186740305886,61.33839993092551,62.07065979655992,193.8585582845052,48.59838876630761,65.6860750834147,65.2393321355184,15.600000381469727,44.7335936537738 53734,2015-07-27,VZ,45.939998626708984,46.25,45.709999084472656,30.610187530517578,15747800.0,0.0,-0.15377473525086316,32.08401783204841,30.400646894208915,41.61556849414818,-197.56153079291857,24.07590523273626,31.2708615620931,31.872385533650718,15.600000381469727,44.7335936537738 53735,2015-07-27,WBA,94.86000061035156,95.44000244140625,93.70999908447266,71.82260131835938,2589300.0,0.0,1.876500107667141,76.75247979703245,62.43560156283083,60.74186438481197,76.20898174765888,22.966525576847737,68.37251714070638,66.51293036142985,15.600000381469727,44.7335936537738 53736,2015-07-27,WMT,71.37999725341797,71.6500015258789,71.01000213623047,60.09074020385742,6197600.0,0.0,-0.28191995190876185,62.77808627792506,59.65784282974095,39.53898831307673,-138.12198903203853,36.47845559519162,61.141075388590494,62.56029122670491,15.600000381469727,44.7335936537738 53737,2015-07-28,AAPL,30.844999313354492,30.977500915527344,30.637500762939453,27.87206268310547,134472400.0,1.0,-0.13281133552005286,29.711627833594783,27.129256947289008,45.91611407288134,-109.61981876720546,24.70025277206093,28.517092132568358,28.79213507970174,13.4399995803833,41.82677685646056 53738,2015-07-28,AMGN,166.1199951171875,174.8000030517578,166.1199951171875,136.24810791015625,8553600.0,1.0,1.9656825480572166,134.6161133972537,116.55867984615448,61.211211308078006,213.15418448031406,26.638720982153956,125.3944196065267,125.4346700032552,13.4399995803833,41.82677685646056 53739,2015-07-28,AXP,75.12000274658203,75.56999969482422,74.37000274658203,66.29391479492188,5516600.0,1.0,-0.6513193342756551,71.00548239484027,66.10225762591168,40.130317603688184,-179.06106197667182,44.26388300712739,69.19692433675131,69.64960530598958,13.4399995803833,41.82677685646056 53740,2015-07-28,BA,141.61000061035156,142.1699981689453,139.50999450683594,125.59712219238281,4138200.0,1.0,0.10679522583708945,132.72059857250778,122.38122180102738,46.61435044897179,-82.02304760170925,15.791010130207875,127.34159673055014,127.2399393717448,13.4399995803833,41.82677685646056 53741,2015-07-28,CAT,75.91999816894531,78.1500015258789,75.79000091552734,62.094093322753906,15699000.0,1.0,-1.6482744044131792,69.33238705260415,60.594584001472995,39.14649571974523,-160.9734807135397,35.57548943516243,66.31544761657715,67.6997081120809,13.4399995803833,41.82677685646056 53742,2015-07-28,CRM,72.79000091552734,73.86000061035156,71.75,73.79000091552734,3435200.0,1.0,0.37834566616042764,74.79189566238922,68.48610421554046,54.202660067429605,33.25899341213769,0.6753473275482742,72.32466634114583,72.47899983723958,13.4399995803833,41.82677685646056 53743,2015-07-28,CSCO,28.34000015258789,28.350000381469727,27.850000381469727,21.774995803833008,23573200.0,1.0,0.009242517263135852,22.126691582473924,20.66299004289229,50.763784355945525,14.941336616437159,4.158066090702923,21.57431106567383,21.916808064778646,13.4399995803833,41.82677685646056 53744,2015-07-28,CVX,89.44999694824219,92.69000244140625,89.43000030517578,64.8165283203125,11536900.0,1.0,-1.436473071768745,68.35692973782234,63.3573975021679,38.282534764736404,-115.45842137169642,29.646760992411963,67.11900355021159,70.07437629699707,13.4399995803833,41.82677685646056 53745,2015-07-28,DIS,118.68000030517578,118.9000015258789,117.87000274658203,111.0484390258789,6447300.0,1.0,1.5729978171013101,113.48683607937242,106.65829255221938,62.96292240929661,71.8287531331314,27.158287906211143,108.56801274617513,105.58637415568033,13.4399995803833,41.82677685646056 53746,2015-07-28,GS,207.13999938964844,207.17999267578125,204.60000610351562,175.8946075439453,2018100.0,1.0,-0.3243273162331377,183.38590446709313,173.61603187323888,49.16240620145751,-115.71121410274053,20.54116593871276,179.76035868326824,177.43878250122071,13.4399995803833,41.82677685646056 53747,2015-07-28,HD,113.76000213623047,115.02999877929688,113.18000030517578,94.76411437988281,4176800.0,1.0,0.5372361813131903,96.10052261654735,90.98433608706594,54.9759987172662,76.96995106781768,9.083026855572115,93.13987731933594,92.344011815389,13.4399995803833,41.82677685646056 53748,2015-07-28,HON,97.91104888916016,99.64617919921875,97.52970123291016,83.8204574584961,4120962.0,1.0,0.027372921233776992,85.5222303446066,80.77854556481724,51.40458330950253,-4.441330589201784,3.711649409574634,83.37777150472006,83.54134178161621,13.4399995803833,41.82677685646056 53749,2015-07-28,IBM,152.87762451171875,153.1453094482422,151.52963256835938,105.69631958007812,2846166.0,1.0,-1.0961282194066513,114.67239482424677,103.46951267697395,43.37229323790611,-148.5684473481393,33.24128382805502,109.41171595255534,111.01860148111979,13.4399995803833,41.82677685646056 53750,2015-07-28,INTC,28.510000228881836,29.18000030517578,28.440000534057617,22.91713523864746,33182400.0,1.0,-0.5913743671299514,24.35712948794297,22.13712405209609,40.65697209934348,-80.20037823942828,13.826696696606394,23.87835038503011,24.888492520650228,13.4399995803833,41.82677685646056 53751,2015-07-28,JNJ,98.88999938964844,99.2300033569336,98.41999816894531,79.258056640625,7757500.0,1.0,0.02067467961745706,81.16574376652856,77.82979303767065,48.39865913325742,-36.77587391762939,22.88061658132119,79.49123128255208,79.80477676391601,13.4399995803833,41.82677685646056 53752,2015-07-28,JPM,68.55000305175781,68.5999984741211,67.7699966430664,53.89915466308594,14932400.0,1.0,0.3538961287396205,55.999479117626635,52.0182115409427,53.87097176292797,-11.902619418804246,0.7580883771683057,53.997257486979166,53.07337926228841,13.4399995803833,41.82677685646056 53753,2015-07-28,KO,40.650001525878906,40.72999954223633,40.439998626708984,31.15769386291504,11021800.0,1.0,0.11534037773807171,32.19244507722315,30.014610205369628,50.473421038700366,23.833634799170845,0.9281531416195791,31.02861156463623,31.07614844640096,13.4399995803833,41.82677685646056 53754,2015-07-28,MCD,96.4800033569336,97.41999816894531,96.31999969482422,79.12466430664062,4863000.0,1.0,0.12513159277018815,80.63806130529319,77.06659491418922,52.07416209387699,20.22678489489559,4.498972275339998,78.61819941202799,78.54290084838867,13.4399995803833,41.82677685646056 53755,2015-07-28,MMM,148.85000610351562,151.72000122070312,148.32000732421875,114.79338836669922,3277700.0,1.0,-1.2912390669497853,121.33430020717098,113.19794237705754,41.88758981307062,-171.08648627201688,26.017159525781615,118.08605702718098,119.57485237121583,13.4399995803833,41.82677685646056 53756,2015-07-28,MRK,53.931297302246094,55.0,53.27289962768555,42.52407455444336,17173681.0,1.0,-0.11730728665223467,43.69217111790158,41.92743795192264,47.18053531506867,-143.2850303793301,38.11435239645146,42.88287175496419,43.366342290242514,13.4399995803833,41.82677685646056 53757,2015-07-28,MSFT,45.58000183105469,45.63999938964844,44.790000915527344,39.84084701538086,34328900.0,1.0,0.05374908314082205,41.610457324272915,38.153843975775914,49.002110948549294,-27.949408298607587,16.51752155372812,39.99374656677246,40.61641553243001,13.4399995803833,41.82677685646056 53758,2015-07-28,NKE,56.03499984741211,56.95500183105469,55.92499923706055,51.90375518798828,6948200.0,1.0,0.8434683964935203,52.67021547628979,49.42060826943774,63.53589526349845,88.6158696554026,24.53635646477163,50.263447825113936,48.5890895207723,13.4399995803833,41.82677685646056 53759,2015-07-28,PG,80.13999938964844,80.66000366210938,79.91000366210938,63.53619384765625,8649900.0,1.0,0.2588401215626135,65.33801500130218,62.071583158487854,50.50893727837729,-9.998195312988349,13.341548913702416,63.34671948750814,62.91323388417562,13.4399995803833,41.82677685646056 53760,2015-07-28,TRV,106.0,106.0999984741211,105.18000030517578,87.51260375976562,1903200.0,1.0,1.2810459087300075,88.85303846603945,79.81482805007384,59.4143855025298,139.60308362315055,31.485088367102005,83.50677388509115,83.4294968922933,13.4399995803833,41.82677685646056 53761,2015-07-28,UNH,118.73999786376953,121.56999969482422,118.5,107.17849731445312,5216900.0,1.0,-0.0945522416818676,111.33645382429016,103.26747989153016,52.51306738226509,-47.34533634585303,6.110249046165066,107.1502680460612,105.29304631551106,13.4399995803833,41.82677685646056 53762,2015-07-28,V,74.30000305175781,75.18000030517578,73.8499984741211,70.62162780761719,10054300.0,1.0,1.374543098283354,71.19893009845524,61.489148972589675,63.70580123750729,185.4654703115104,50.696363045512804,65.88040924072266,65.38240413665771,13.4399995803833,41.82677685646056 53763,2015-07-28,VZ,45.9900016784668,46.040000915527344,45.65999984741211,30.650270462036133,16150900.0,1.0,-0.1853801680479492,32.098999110081415,30.36325140871741,41.99807748914936,-187.3436287018556,25.048233126052367,31.258329645792642,31.82860186894735,13.4399995803833,41.82677685646056 53764,2015-07-28,WBA,94.76000213623047,96.51000213623047,94.4000015258789,73.22283935546875,3470800.0,1.0,1.8693919317118741,76.89496916815553,63.20173874810423,63.274214122054744,87.25025710766143,29.161007949423283,68.67184117635091,66.67891152699788,13.4399995803833,41.82677685646056 53765,2015-07-28,WMT,71.52999877929688,72.38999938964844,71.2300033569336,60.696861267089844,8592300.0,1.0,-0.2944392799938811,62.74189275138464,59.75128122932826,42.44445290725795,-79.80189545717846,21.479161556494137,61.14584528605143,62.47600816090902,13.4399995803833,41.82677685646056 53766,2015-07-29,AAPL,30.787500381469727,30.875,30.5674991607666,27.783950805664062,148046800.0,2.0,-0.17079002894568518,29.714895190774133,27.070868549765418,45.45369115853782,-112.62722473001534,25.669155733866155,28.482377942403158,28.77265199025472,12.5,21.961891524675938 53767,2015-07-29,AMGN,172.9199981689453,173.67999267578125,169.1199951171875,135.2463836669922,5112300.0,2.0,2.3415602477555666,136.03119671524516,116.55939395247944,59.919112559205416,194.7382531633438,26.638720982153956,125.79510142008463,125.56816800435384,12.5,21.961891524675938 53768,2015-07-29,AXP,75.11000061035156,76.01000213623047,74.91999816894531,66.81465148925781,4594200.0,2.0,-0.7069604243160938,71.03636880088384,65.8930791361279,42.02748093281673,-136.86813306797228,37.153200611519146,69.09794718424479,69.61594479878744,12.5,21.961891524675938 53769,2015-07-29,BA,142.47999572753906,144.61000061035156,142.3699951171875,127.66073608398438,3260400.0,2.0,0.09099511330339283,132.46573851429622,123.11611725962958,49.858051570239404,-7.490504231582211,2.0006675462931915,127.3947359720866,127.25524737040202,12.5,21.961891524675938 53770,2015-07-29,CAT,77.30000305175781,77.45999908447266,76.51000213623047,61.73484802246094,13794800.0,2.0,-1.671993045666241,69.17021009969062,60.220766996866985,38.46118626955091,-149.25566422778297,35.575489435162446,66.09011166890463,67.57767963409424,12.5,21.961891524675938 53771,2015-07-29,CRM,73.02999877929688,74.19000244140625,72.33000183105469,73.87999725341797,2158700.0,2.0,0.4417107287766697,75.00716056797637,68.69583930995333,54.357562555596424,46.795422036500284,3.287331907271647,72.34066619873047,72.51699981689453,12.5,21.961891524675938 53772,2015-07-29,CSCO,28.200000762939453,28.520000457763672,28.020000457763672,21.92165756225586,21419900.0,2.0,0.03267588769415042,22.18643629605471,20.692012762478008,52.191981561902985,39.68208816347999,0.7639030244727417,21.571984100341798,21.909772046407063,12.5,21.961891524675938 53773,2015-07-29,CVX,91.9800033569336,93.4000015258789,91.44000244140625,65.41278839111328,9821500.0,2.0,-1.3075947399606207,68.09872099352478,63.38973039197328,40.26185578216286,-79.17396272513477,22.260644208139524,66.96023635864258,69.91068369547526,12.5,21.961891524675938 53774,2015-07-29,DIS,118.8499984741211,119.86000061035156,118.41000366210938,112.34208679199219,6083500.0,2.0,1.5776639905583068,113.45237544088194,107.28896138162783,65.38282703838111,94.5178762782961,36.523468767259395,108.86243540445963,105.73405151367187,12.5,21.961891524675938 53775,2015-07-29,GS,206.57000732421875,208.1300048828125,205.6699981689453,176.40635681152344,1987300.0,2.0,-0.46064135916611804,183.38952972847312,173.4461010698667,49.77417146530108,-87.3718642741655,15.595439479556347,179.56931711832684,177.55476710001628,12.5,21.961891524675938 53776,2015-07-29,HD,115.16000366210938,116.76000213623047,115.11000061035156,96.0266342163086,5104000.0,2.0,0.6586868205227034,96.39181508745915,91.12544031415217,57.5958102574409,159.8884218912264,21.301186109091343,93.3087641398112,92.43879089355468,12.5,21.961891524675938 53777,2015-07-29,HON,99.34110260009766,100.90463256835938,99.1027603149414,84.8984146118164,2698744.0,2.0,0.14003578142009587,85.72631049049271,80.86164498436081,54.019607260736954,77.661455193856,7.391030526894077,83.41638488769532,83.58769912719727,12.5,21.961891524675938 53778,2015-07-29,IBM,152.9636688232422,154.397705078125,152.3804931640625,106.38314819335938,3533806.0,2.0,-1.1425368967118459,114.70346753287302,103.33475725960744,44.658207719791235,-112.21824584806087,25.188145256870015,109.28514073689779,110.8912192026774,12.5,21.961891524675938 53779,2015-07-29,INTC,28.950000762939453,29.1299991607666,28.790000915527344,22.95670509338379,26470200.0,2.0,-0.5470631905593955,24.236966519035054,22.145708079658792,40.95578007893385,-69.08998824381315,13.826696696606412,23.80897642771403,24.83336264292399,12.5,21.961891524675938 53780,2015-07-29,JNJ,99.26000213623047,100.05000305175781,99.05000305175781,79.82634735107422,7853500.0,2.0,0.034126876216518554,81.10642410309265,78.07080978362609,50.3499754404162,19.417317508325596,11.83199645724568,79.52778447469076,79.80619710286459,12.5,21.961891524675938 53781,2015-07-29,JPM,68.31999969482422,69.0999984741211,68.16000366210938,54.60407257080078,13059200.0,2.0,0.34673151583258743,56.052965693739615,52.09303841087465,56.277548239257605,30.182761273762676,6.751574303024832,54.024027506510414,53.1346347173055,12.5,21.961891524675938 53782,2015-07-29,KO,40.529998779296875,40.709999084472656,40.4900016784668,31.188434600830078,8479900.0,2.0,0.09949200500438948,32.146589286153414,30.164965241129302,50.78181620293376,24.332166836526703,0.9281531416195823,31.041674105326333,31.075702063242595,12.5,21.961891524675938 53783,2015-07-29,MCD,97.4800033569336,98.38999938964844,97.0,79.84008026123047,6006500.0,2.0,0.19079662469560787,80.65628572410172,77.30364088112289,54.18267804484036,81.0494484348137,15.591128096417531,78.71521199544271,78.58230514526367,12.5,21.961891524675938 53784,2015-07-29,MMM,151.44000244140625,151.69000244140625,150.7100067138672,115.05169677734375,2176900.0,2.0,-1.2879786270761855,121.3450602724264,112.97067611673376,42.444893135067254,-126.59067032110724,26.0171595257816,117.95843200683593,119.49165941874186,12.5,21.961891524675938 53785,2015-07-29,MRK,55.04771041870117,56.125953674316406,55.0,43.278141021728516,13494048.0,2.0,-0.07080796283577229,43.70604588801502,42.0325889844215,51.193839463540996,38.610768091532705,13.99697754411085,42.90332514444987,43.346107482910156,12.5,21.961891524675938 53786,2015-07-29,MSFT,45.400001525878906,46.779998779296875,45.2599983215332,40.67563247680664,40945900.0,2.0,0.08582611789305616,41.659513558560754,38.29283286172733,52.82637038309282,54.353511062580644,3.504788882152533,40.00722020467122,40.59241905212402,12.5,21.961891524675938 53787,2015-07-29,NKE,56.790000915527344,57.66999816894531,56.75,52.56703567504883,6839800.0,2.0,0.871833038753131,52.77167863791842,49.63476820046049,65.66982930297026,122.17914287246643,33.765857649286296,50.42141151428223,48.698600641886394,12.5,21.961891524675938 53788,2015-07-29,PG,80.26000213623047,80.98999786376953,80.16000366210938,63.845062255859375,8921500.0,2.0,0.24404733652551158,65.06831421292758,62.5800885733273,52.01157833864707,10.111197614252436,7.885109481610813,63.40380261739095,62.925411542256676,12.5,21.961891524675938 53789,2015-07-29,TRV,105.95999908447266,106.5999984741211,105.70999908447266,87.9173583984375,1805600.0,2.0,1.3478664689226179,89.00375182081419,80.4711703593616,60.324411601783424,139.02745416984428,35.03220307884636,83.69786911010742,83.49678713480631,12.5,21.961891524675938 53790,2015-07-29,UNH,121.81999969482422,122.11000061035156,120.62000274658203,107.17849731445312,3924400.0,2.0,-0.03966412958268961,111.31310455738671,103.24849593699807,52.51306738226509,-4.003692116498885,2.8756830895637155,107.14938608805339,105.402459081014,12.5,21.961891524675938 53791,2015-07-29,V,74.94999694824219,76.43000030517578,74.66999816894531,71.82159423828125,13746900.0,2.0,1.5643480842468733,71.9957235735897,61.529532392596835,65.90027599670125,195.10934833392633,55.822596037757656,66.10088526407877,65.5484624226888,12.5,21.961891524675938 53792,2015-07-29,VZ,46.0,46.900001525878906,45.970001220703125,31.09776496887207,15968700.0,2.0,-0.17233209726618526,32.09066936859216,30.404478145751103,46.07808875663264,-84.36713602184184,1.215261256485284,31.251472155253094,31.79106616973877,12.5,21.961891524675938 53793,2015-07-29,WBA,95.63999938964844,97.2699966430664,95.58000183105469,73.49678802490234,3829100.0,2.0,1.864372691340364,76.94638574102291,64.07416708490481,63.74749893549447,92.49498139058377,33.23716404604535,68.94326197306314,66.84099362691244,12.5,21.961891524675938 53794,2015-07-29,WMT,72.25,72.62999725341797,72.08999633789062,60.80631637573242,4939700.0,2.0,-0.292160975325622,62.63108142239084,59.97153355258474,42.95654248328078,-36.389551942064195,17.02045285241745,61.14247830708822,62.385462824503584,12.5,21.961891524675938 53795,2015-07-30,AAPL,30.579999923706055,30.642499923706055,30.427499771118164,27.64389419555664,134513200.0,3.0,-0.20977169749062696,29.704229251236587,26.98597689500365,44.71322933908911,-126.20698498302191,27.659151808797755,28.44525426228841,28.761707941691082,12.130000114440918,62.94492189457991 53796,2015-07-30,AMGN,170.08999633789062,172.47999572753906,168.2100067138672,135.41990661621094,4044100.0,3.0,2.6232091622973144,137.29994776193686,116.60784795339518,60.07015339033585,166.31872480451506,22.67170567306021,126.2168182373047,125.73948516845704,12.130000114440918,62.94492189457991 53797,2015-07-30,AXP,75.79000091552734,76.20999908447266,75.63999938964844,67.18535614013672,4767100.0,3.0,-0.7129254608951356,70.97220784232738,65.75600260689137,43.349490794436846,-106.31459736914174,33.9453561442578,68.98318812052409,69.59491106669108,12.130000114440918,62.94492189457991 53798,2015-07-30,BA,143.35000610351562,143.9199981689453,142.2100067138672,126.659912109375,2644000.0,3.0,-0.0022586835314939435,132.3630086080911,123.42077663971165,48.38315027713096,-26.855571618827952,2.8119554410848946,127.38233744303385,127.27015597025553,12.130000114440918,62.94492189457991 53799,2015-07-30,CAT,76.9800033569336,78.37000274658203,76.68000030517578,62.54914093017578,7386200.0,3.0,-1.6065641361104426,68.99927486324053,60.005955468180375,40.88770937878901,-120.95202586758754,26.395325291789796,65.87451616923015,67.47317790985107,12.130000114440918,62.94492189457991 53800,2015-07-30,CRM,73.69000244140625,73.83999633789062,72.33999633789062,73.36000061035156,2362800.0,3.0,0.44484076666414296,75.15342404571615,68.83157580169595,53.280391908797995,37.16403422358531,3.2873319072716227,72.30533294677734,72.52716649373373,12.130000114440918,62.94492189457991 53801,2015-07-30,CSCO,28.219999313354492,28.459999084472656,28.200000762939453,21.84446907043457,17458100.0,3.0,0.04450550463647929,22.227275946498292,20.724503037571534,51.38053291046846,45.33264491713677,0.7639030244727416,21.561466916402182,21.905024178822835,12.130000114440918,62.94492189457991 53802,2015-07-30,CVX,93.44999694824219,93.80999755859375,92.75,65.25845336914062,6435700.0,3.0,-1.204031949100667,67.86494091113958,63.40885745922175,39.91905607974692,-60.5467894679333,18.107125598036557,66.80287195841471,69.74812304178873,12.130000114440918,62.94492189457991 53803,2015-07-30,DIS,119.70999908447266,120.3499984741211,119.01000213623047,112.52020263671875,4430100.0,3.0,1.577549419022077,113.59869925576437,107.60198052328836,65.70201020173212,101.52704018547152,40.68441322437189,109.14943618774414,105.88811492919922,12.130000114440918,62.94492189457991 53804,2015-07-30,GS,206.02999877929688,207.35000610351562,205.10000610351562,176.71336364746094,1342900.0,3.0,-0.5377000627662483,183.31972394650933,173.28222002321723,50.14648573185256,-88.94988683508844,17.759569744995368,179.4064203898112,177.70435053507487,12.130000114440918,62.94492189457991 53805,2015-07-30,HD,115.94000244140625,116.73999786376953,115.3499984741211,96.1009292602539,3291100.0,3.0,0.7522607228901848,96.6975620618631,91.18195072500214,57.74548343897267,152.0363438960582,21.30118610909134,93.47352727254231,92.56216901143392,12.130000114440918,62.94492189457991 53806,2015-07-30,HON,100.12286376953125,100.83789825439453,99.74152374267578,84.7696762084961,2320611.0,3.0,0.21643882453288654,85.8987275788758,80.89355223679802,53.66284090071834,82.1207537590998,7.391030526894063,83.44802551269531,83.64578628540039,12.130000114440918,62.94492189457991 53807,2015-07-30,IBM,153.44168090820312,154.30210876464844,152.72467041015625,106.29727935791016,2086456.0,3.0,-1.1727265436196888,114.71480021175348,103.09030537906683,44.52743377345193,-102.50595663538384,25.188145256869998,109.14843826293945,110.77212816874186,12.130000114440918,62.94492189457991 53808,2015-07-30,INTC,29.100000381469727,29.450000762939453,28.850000381469727,22.877565383911133,26582400.0,3.0,-0.5124252576422812,24.142507919087258,22.139665809855614,40.53351034129475,-59.2048666054705,5.836505290709081,23.72878735860189,24.7841677347819,12.130000114440918,62.94492189457991 53809,2015-07-30,JNJ,99.80000305175781,100.0,99.37999725341797,79.91439819335938,5517400.0,3.0,0.051301435030950415,81.12275184815842,78.16413932615798,50.64909719766462,28.61065333635408,11.831996457245674,79.55740076700846,79.82034289042154,12.130000114440918,62.94492189457991 53810,2015-07-30,JPM,68.93000030517578,69.44999694824219,68.54000091552734,54.68327713012695,10197200.0,3.0,0.34348517124104916,56.108212651218935,52.11462136367365,56.54108375314017,49.47336230679876,10.78329457997694,54.059470876057944,53.20140711466471,12.130000114440918,62.94492189457991 53811,2015-07-30,KO,40.54999923706055,40.75,40.38999938964844,31.165380477905273,9095500.0,3.0,0.08410230140417596,32.11212124018071,30.280881460624954,50.53767445150122,18.422923167497057,4.17781665173947,31.049101257324217,31.077538935343423,12.130000114440918,62.94492189457991 53812,2015-07-30,MCD,97.58999633789062,99.33999633789062,97.58999633789062,80.62049865722656,5372500.0,3.0,0.3023248650619905,80.85816004010987,77.37898290422608,56.349810438947614,138.29525985848198,24.742220527277944,78.82225112915039,78.63471641540528,12.130000114440918,62.94492189457991 53813,2015-07-30,MMM,151.0,151.72999572753906,150.3300018310547,115.14285278320312,2119100.0,3.0,-1.2634746281086393,121.25009522581044,112.75569929933604,42.64569086277779,-117.26742946405528,27.841878472084385,117.82219874064127,119.42395108540853,12.130000114440918,62.94492189457991 53814,2015-07-30,MRK,55.935115814208984,56.125953674316406,55.610687255859375,43.26335144042969,7324996.0,3.0,-0.03474973598533637,43.746354081940446,42.060294935393536,51.115039451054116,65.64379619211414,13.996977544110853,42.91835695902507,43.327460225423174,12.130000114440918,62.94492189457991 53815,2015-07-30,MSFT,46.2599983215332,47.400001525878906,45.93000030517578,41.19407653808594,39777900.0,3.0,0.15133698342329893,41.791953363845764,38.37392149882514,54.99462278980474,108.37669908804702,12.269291583488155,40.033874638875325,40.58637580871582,12.130000114440918,62.94492189457991 53816,2015-07-30,NKE,57.474998474121094,57.70000076293945,56.970001220703125,52.60820007324219,5594000.0,3.0,0.8874043994818877,52.92139816087388,49.74029045301772,65.7983314948491,119.95187088906798,34.127238398806874,50.57785046895345,48.8119150797526,12.130000114440918,62.94492189457991 53817,2015-07-30,PG,79.4000015258789,79.4800033569336,77.1500015258789,61.28714370727539,22067800.0,3.0,0.02562589894243672,65.36341435263434,62.15174868752679,41.27527200544108,-174.11136498478743,37.31128190411074,63.34996274312337,62.89862219492594,12.130000114440918,62.94492189457991 53818,2015-07-30,TRV,106.19999694824219,106.6500015258789,105.91999816894531,87.97518157958984,1103900.0,3.0,1.389471133451238,89.3348180380749,80.73486427393681,60.45545095844375,128.93880001121028,35.389789885866904,83.88290583292643,83.56668256123861,12.130000114440918,62.94492189457991 53819,2015-07-30,UNH,121.13999938964844,121.91999816894531,119.55000305175781,106.33179473876953,3732400.0,3.0,-0.06375183549018004,111.14214925042694,103.17073374517852,51.193747700978975,-40.181911885463485,8.766376948820403,107.17349344889323,105.5151788075765,12.130000114440918,62.94492189457991 53820,2015-07-30,V,75.88999938964844,76.76000213623047,75.23999786376953,72.17123413085938,6507000.0,3.0,1.72311986713909,72.76741549399098,61.56383946511547,66.51062129788434,180.06679417384882,57.08189812572068,66.34120432535808,65.71437435150146,12.130000114440918,62.94492189457991 53821,2015-07-30,VZ,46.65999984741211,46.79999923706055,46.40999984741211,31.17123031616211,9592300.0,3.0,-0.1542848676987454,32.09238066920137,30.417267081653122,46.71465678929569,-56.86477062978571,1.215261256485289,31.250363858540855,31.759485944112143,12.130000114440918,62.94492189457991 53822,2015-07-30,WBA,96.30000305175781,97.02999877929688,96.11000061035156,73.46635437011719,2348700.0,3.0,1.8367660696836197,76.98438635547454,64.85575722973054,63.65322751044762,87.52585134836973,33.23716404604536,69.22026341756185,67.01507600148518,12.130000114440918,62.94492189457991 53823,2015-07-30,WMT,72.02999877929688,72.52999877929688,71.77999877929688,60.747379302978516,4604500.0,3.0,-0.29174804185563374,62.617331726920405,60.00885578833839,42.74469818176961,-50.45456119504105,21.022877935320995,61.1264835357666,62.30857461293538,12.130000114440918,62.94492189457991 53824,2015-07-31,AAPL,30.649999618530273,30.65999984741211,30.227500915527344,27.402175903320312,171540000.0,4.0,-0.25720470103054893,29.70485588162653,26.869234694545348,43.44951868640619,-135.02202627985264,30.500534200966584,28.395705922444662,28.749697335561116,12.119999885559082,55.91905353382915 53825,2015-07-31,AMGN,177.5,181.80999755859375,176.0,139.28475952148438,7289400.0,4.0,3.122287499042187,139.17568006173926,116.5722600017373,63.26017366301921,241.61686965512277,42.435206594245486,126.64983901977538,125.98162612915038,12.119999885559082,55.91905353382915 53826,2015-07-31,AXP,76.38999938964844,76.66999816894531,75.98999786376953,67.13236999511719,6344800.0,4.0,-0.7137012309128039,70.91314539677833,65.62529759638574,43.20381340497441,-86.91471385282405,26.66169161486005,68.85347290039063,69.57284774780274,12.119999885559082,55.91905353382915 53827,2015-07-31,BA,143.75999450683594,144.9199981689453,143.2899932861328,127.68729400634766,3163500.0,4.0,0.006661355556147441,132.18667015699825,123.94784293504277,49.95526246744732,7.026031237223865,2.576811597654201,127.34661534627278,127.31635882059733,12.119999885559082,55.91905353382915 53828,2015-07-31,CAT,78.5999984741211,79.04000091552734,78.1500015258789,62.77268600463867,6203600.0,4.0,-1.5191610912180025,68.73375233633159,59.87407084482076,41.54232230944647,-93.15027699443351,20.00025103216071,65.66136245727539,67.37253392537436,12.119999885559082,55.91905353382915 53829,2015-07-31,CRM,73.41000366210938,74.1500015258789,73.01000213623047,73.30000305175781,2144600.0,4.0,0.43743753507375516,75.25795149878196,69.01504883691139,53.15466673896962,56.10172111454339,7.207967464918191,72.22499974568684,72.5189998626709,12.119999885559082,55.91905353382915 53830,2015-07-31,CSCO,28.389999389648438,28.559999465942383,28.15999984741211,21.937088012695312,20376000.0,4.0,0.060654943450987986,22.273923307527085,20.761991495024184,52.301059853630406,58.68347092754805,3.8189331610834545,21.546887969970705,21.900798670450847,12.119999885559082,55.91905353382915 53831,2015-07-31,CVX,91.5199966430664,91.75,88.01000213623047,62.066734313964844,19063400.0,4.0,-1.3637819156591604,67.9885315836242,62.76687460534066,33.76817102429574,-162.2569154181332,42.322771284877916,66.52765935262045,69.53294563293457,12.119999885559082,55.91905353382915 53832,2015-07-31,DIS,120.12000274658203,120.72000122070312,119.5999984741211,112.49208068847656,5767300.0,4.0,1.557238537542517,113.63451714605061,108.03769202142986,65.60321414729822,104.31986137554422,43.66519371438156,109.3817532857259,106.05864092508952,12.119999885559082,55.91905353382915 53833,2015-07-31,GS,207.39999389648438,207.47000122070312,204.89999389648438,174.89675903320312,1644000.0,4.0,-0.7368603831029645,183.36833233254828,172.88137775045954,47.969846171361276,-96.68980381941755,18.542994542608596,179.1354949951172,177.83839467366536,12.119999885559082,55.91905353382915 53834,2015-07-31,HD,116.9800033569336,118.12999725341797,116.37000274658203,96.57125091552734,4301200.0,4.0,0.8545193741926198,97.00576048238756,91.33090333597181,58.70012931672663,181.968425100741,29.94481571568368,93.61600901285807,92.68996594746908,12.119999885559082,55.91905353382915 53835,2015-07-31,HON,100.82836151123047,100.98090362548828,100.03706359863281,84.50420379638672,2075795.0,4.0,0.2526549328486283,86.00696211398211,80.98963746487532,52.91731149033626,85.4237317546935,8.660728527734557,83.43515396118164,83.70678723653158,12.119999885559082,55.91905353382915 53836,2015-07-31,IBM,154.30210876464844,154.93307495117188,153.5659637451172,106.97748565673828,3744889.0,4.0,-1.1287535246965774,114.67515038998377,102.92523184268225,45.82738796761662,-79.0814458891934,20.978678032251203,109.01063588460286,110.6834145863851,12.119999885559082,55.91905353382915 53837,2015-07-31,INTC,29.1200008392334,29.1200008392334,28.770000457763672,22.90921974182129,27158800.0,4.0,-0.4769225379720261,23.953974316734595,22.20079367337771,40.78612616087445,-65.05958454729351,7.57040987014921,23.638310941060386,24.74103972117106,12.119999885559082,55.91905353382915 53838,2015-07-31,JNJ,100.33999633789062,100.9800033569336,99.95999908447266,80.2105484008789,6216800.0,4.0,0.08779717219447036,81.15752610456148,78.27103834856352,51.66234551750185,84.96793807182256,0.398191928294044,79.55339889526367,79.843794631958,12.119999885559082,55.91905353382915 53839,2015-07-31,JPM,69.01000213623047,69.04000091552734,68.4000015258789,54.279335021972656,11911800.0,4.0,0.304804075867942,56.12683655405951,52.175995858660215,54.798492789791055,22.669155531080538,8.772391001678336,54.064662551879884,53.26774234771729,12.119999885559082,55.91905353382915 53840,2015-07-31,KO,40.880001068115234,41.220001220703125,40.77000045776367,31.564943313598633,15309500.0,4.0,0.10296036893619487,32.09301749681909,30.42215813184302,54.46285272072024,78.29729683285117,10.561151362496645,31.06011454264323,31.08717810312907,12.119999885559082,55.91905353382915 53841,2015-07-31,MCD,99.6500015258789,101.0999984741211,99.30000305175781,81.18142700195312,7647000.0,4.0,0.4310056636170998,81.177097096889,77.3600221963239,57.832785347216216,222.646287786184,38.04433168497298,78.92224324544271,78.69298426310222,12.119999885559082,55.91905353382915 53842,2015-07-31,MMM,152.52999877929688,152.80999755859375,151.02999877929688,114.96810913085938,1619600.0,4.0,-1.2438174316331896,121.16058921099362,112.5382968974048,42.352672305866804,-92.88725842957864,18.930264315808614,117.61253051757812,119.35672760009766,12.119999885559082,55.91905353382915 53843,2015-07-31,MRK,56.29771041870117,56.61259460449219,56.011451721191406,43.58864212036133,9172620.0,4.0,0.019846134002968085,43.83691986872089,42.0650977246629,52.76918242831275,121.62694175305741,4.946438812909461,42.92747446695964,43.31704730987549,12.119999885559082,55.91905353382915 53844,2015-07-31,MSFT,47.290000915527344,47.369998931884766,46.5,41.03590774536133,31201500.0,4.0,0.18832106858238262,41.865883466929205,38.50209520128368,54.20826855021885,118.40316874211024,12.269291583488156,40.03328908284505,40.596903292338055,12.119999885559082,55.91905353382915 53845,2015-07-31,NKE,57.75,57.970001220703125,57.415000915527344,52.70426940917969,5078600.0,4.0,0.8971549636093172,53.072214309657355,49.83419667056725,66.10464142781159,126.58096374798264,37.412285360032286,50.71843198140462,48.9283509572347,12.119999885559082,55.91905353382915 53846,2015-07-31,PG,77.62999725341797,77.73999786376953,76.66000366210938,60.74071502685547,11877200.0,4.0,-0.18938379331645905,65.71730572585675,61.59347880478291,39.47456820431325,-210.59197197730748,40.61261406827142,63.25853271484375,62.858405876159665,12.119999885559082,55.91905353382915 53847,2015-07-31,TRV,106.83000183105469,107.08999633789062,106.0199966430664,87.66133117675781,1758500.0,4.0,1.381196452346586,89.51742761862023,81.12141286599892,59.35472890390872,119.23778084250512,38.57015866824435,84.01094589233398,83.63517888387044,12.119999885559082,55.91905353382915 53848,2015-07-31,UNH,120.47000122070312,122.72000122070312,120.47000122070312,107.07264709472656,3593000.0,4.0,-0.022798119865711897,111.12204259985165,103.15467935449405,52.27896461571003,0.18687122050409377,3.7377768673872325,107.1884864807129,105.63848940531413,12.119999885559082,55.91905353382915 53849,2015-07-31,V,76.44999694824219,76.51000213623047,75.31999969482422,71.18852996826172,8526300.0,4.0,1.7494846656407077,73.22772782440884,61.7744042098929,63.22053000896303,148.06999441456176,57.08189812572066,66.52514521280925,65.86846714019775,12.119999885559082,55.91905353382915 53850,2015-07-31,VZ,46.849998474121094,47.16999816894531,46.709999084472656,31.25138282775879,12562900.0,4.0,-0.1319931357142785,32.09581081013366,30.423148426011362,47.41529982032665,-12.459369387845705,7.455922213674154,31.240925153096516,31.734192371368408,12.119999885559082,55.91905353382915 53851,2015-07-31,WBA,96.6500015258789,96.97000122070312,95.91999816894531,73.53483581542969,2892800.0,4.0,1.7996680504084566,76.88642484954808,65.77711351104763,63.77791773262359,80.91369925492147,31.082403818027448,69.44424972534179,67.19080492655436,12.119999885559082,55.91905353382915 53852,2015-07-31,WMT,72.44000244140625,72.48999786376953,71.66000366210938,60.59584426879883,7928400.0,4.0,-0.30018801930680894,62.60976104524047,60.02652855131715,42.19127434963772,-57.543540016061954,22.56827499732569,61.09842249552409,62.229020563761395,12.119999885559082,55.91905353382915 53911,2015-08-03,AAPL,30.375,30.642499923706055,29.3799991607666,26.756092071533203,279904000.0,0.0,-0.34297565390631846,29.77210984321834,26.63119711784123,40.30016762645823,-181.14307105950635,40.99810556965104,28.33425998687744,28.724019495646157,12.5600004196167,27.49220993295192 53912,2015-08-03,AMGN,176.8000030517578,177.0500030517578,174.02000427246094,138.49598693847656,2922600.0,0.0,3.4147996366047266,140.5782791658325,116.83312754193115,62.210862917182475,179.78841438274992,34.62950547457023,127.0407938639323,126.22435633341472,12.5600004196167,27.49220993295192 53913,2015-08-03,AXP,75.86000061035156,76.16000366210938,75.43000030517578,67.06180572509766,5159500.0,0.0,-0.7118047391514182,70.89379442787629,65.50254651450652,43.00471398276709,-97.30999857282826,31.508457922351212,68.73840637207032,69.54110819498698,12.5600004196167,27.49220993295192 53914,2015-08-03,BA,144.44000244140625,144.75,142.58999633789062,127.2621841430664,3088000.0,0.0,-0.020337820640421,131.9859198102674,124.42934965994746,49.31236691998819,-5.139354769986511,1.2944044165013113,127.30410308837891,127.34883308410645,12.5600004196167,27.49220993295192 53915,2015-08-03,CAT,78.41999816894531,78.43000030517578,76.75,61.67897415161133,6443300.0,0.0,-1.5206182142221891,68.62053434638264,59.577807404716005,39.33749508352643,-109.09363397262011,28.123337430903245,65.40964342753092,67.26104437510172,12.5600004196167,27.49220993295192 53916,2015-08-03,CRM,73.56999969482422,73.63999938964844,72.05999755859375,72.44000244140625,2581400.0,0.0,0.35804820197547826,75.09056103940098,69.51043917422207,51.357664877064224,25.428433317590844,5.3600824008992625,72.13966649373373,72.48433329264323,12.5600004196167,27.49220993295192 53917,2015-08-03,CSCO,28.40999984741211,28.59000015258789,28.110000610351562,21.890777587890625,17450900.0,0.0,0.06892213435029149,22.295747821608956,20.82816231938226,51.793827992854155,61.1947037068518,2.1383497311375432,21.535361099243165,21.897843869527183,12.5600004196167,27.49220993295192 53918,2015-08-03,CVX,87.27999877929688,87.33000183105469,85.31999969482422,60.04646301269531,14142200.0,0.0,-1.6345617150224143,68.5358934842169,61.576257852453004,30.673406221562615,-245.25866091043903,51.09553915805128,66.20334243774414,69.28849614461264,12.5600004196167,27.49220993295192 53919,2015-08-03,DIS,120.87999725341797,121.7300033569336,120.16999816894531,113.5420150756836,8426900.0,0.0,1.6073345953338105,113.90321709844306,108.2770815160589,67.49121297712702,124.88263680743312,50.8695176513537,109.66770884195964,106.25381126403809,12.5600004196167,27.49220993295192 53920,2015-08-03,GS,205.75,205.9499969482422,202.83999633789062,174.57272338867188,2075500.0,0.0,-0.9103493990774894,183.45582757864074,172.50817693796083,47.58868787636741,-118.47511267585622,26.275136470625803,178.89385172526042,177.95088373819988,12.5600004196167,27.49220993295192 53921,2015-08-03,HD,117.62000274658203,117.69999694824219,116.16000366210938,96.45574951171875,3645000.0,0.0,0.9156846514141534,97.19240054930525,91.60389309083148,58.36513441451236,150.51672265843771,27.68007966085441,93.73868713378906,92.79217058817545,12.5600004196167,27.49220993295192 53922,2015-08-03,HON,100.12286376953125,100.12286376953125,99.05509185791016,84.22268676757812,2462948.0,0.0,0.25569291931242333,86.05995112536176,81.12327488782184,52.122931160364885,43.97644331015267,1.2746912553621255,83.4179931640625,83.76282908121745,12.5600004196167,27.49220993295192 53923,2015-08-03,IBM,154.5889129638672,154.73231506347656,150.95602416992188,104.81140899658203,4828022.0,0.0,-1.2542308813396943,114.74130621878307,102.46151894601185,42.5431412379058,-113.5219153481473,31.206832873451436,108.82836710611979,110.54825375874837,12.5600004196167,27.49220993295192 53924,2015-08-03,INTC,29.0,29.350000381469727,28.899999618530273,22.988357543945312,26213600.0,0.0,-0.43735901512108555,23.851911265983425,22.22451428638474,41.42961358447637,-51.7278249396143,1.8089859428260084,23.558649571736655,24.698966852823894,12.5600004196167,27.49220993295192 53925,2015-08-03,JNJ,100.0,100.20999908447266,99.2300033569336,80.05847930908203,6172500.0,0.0,0.10325929316557847,81.13803312152902,78.43620775371511,51.10498497139184,33.4114125385398,7.644241912461126,79.5576680501302,79.85822245279948,12.5600004196167,27.49220993295192 53926,2015-08-03,JPM,68.58999633789062,68.83999633789062,68.0,54.279335021972656,9980600.0,0.0,0.2710248236426551,56.1364073698416,52.26147203994844,54.79849278979107,5.814794169623756,3.0588984159824517,54.08821487426758,53.326470692952476,12.5600004196167,27.49220993295192 53927,2015-08-03,KO,40.849998474121094,41.54999923706055,40.84000015258789,31.918397903442383,14672600.0,0.0,0.14475767836976772,32.09044042986374,30.58763211804886,57.5458742139586,106.92676735987614,19.146656425458342,31.089313316345216,31.102200285593668,12.5600004196167,27.49220993295192 53928,2015-08-03,MCD,100.0,100.18000030517578,99.0199966430664,80.82371520996094,4427300.0,0.0,0.49837679402283186,81.31204089508195,77.53155727996689,56.5650032555034,163.0349038234924,34.0158282365415,79.01275126139323,78.74005165100098,12.5600004196167,27.49220993295192 53929,2015-08-03,MMM,150.7899932861328,151.77999877929688,148.94000244140625,114.04132080078125,2355100.0,0.0,-1.2881737691970159,121.1222870574595,112.19980156558738,40.814049851804675,-123.69613652013102,29.147288794726695,117.38893559773763,119.26185290018718,12.5600004196167,27.49220993295192 53930,2015-08-03,MRK,56.58396911621094,56.72710037231445,55.8015251159668,43.65517807006836,7133736.0,0.0,0.06770222033507167,43.92394887331882,42.088960825167504,53.104945414623195,112.06643720383082,8.303478686812907,42.95236384073893,43.307253964742024,12.5600004196167,27.49220993295192 53931,2015-08-03,MSFT,46.97999954223633,47.0,46.45000076293945,41.132564544677734,24125900.0,0.0,0.22286160854042691,41.92692555585379,38.65370188555246,54.618483867711205,104.79434191734019,11.337412000647326,40.054085922241214,40.60293038686117,12.5600004196167,27.49220993295192 53932,2015-08-03,NKE,57.755001068115234,58.0,56.79499816894531,52.52587127685547,4992000.0,0.0,0.8803391162461551,53.14860188014415,49.98606341831776,64.9865785428822,105.30415762350161,22.425748434757747,50.84498608907064,49.03246199289958,12.5600004196167,27.49220993295192 53933,2015-08-03,PG,76.51000213623047,77.08999633789062,76.01000213623047,60.503143310546875,9511300.0,0.0,-0.3746320504519929,66.01794841363571,61.055270122741256,38.7149153786155,-210.2326723426218,44.739288363465704,63.1665148417155,62.81684818267822,12.5600004196167,27.49220993295192 53934,2015-08-03,TRV,106.38999938964844,106.94000244140625,105.98999786376953,88.33866882324219,1497800.0,0.0,1.4130059423420107,89.69590546810917,81.60377943789669,60.942375405876504,114.14201873060972,38.0748105612771,84.2171859741211,83.70388069152833,12.5600004196167,27.49220993295192 53935,2015-08-03,UNH,121.61000061035156,122.16999816894531,120.13999938964844,106.62285614013672,2541300.0,0.0,-0.026332827707079787,111.06173942758392,103.10297080801178,51.55893993845329,-24.325093372434495,5.661010554685643,107.20495071411133,105.7357135772705,12.5600004196167,27.49220993295192 53936,2015-08-03,V,75.58999633789062,76.04000091552734,75.01000213623047,71.59483337402344,5810800.0,0.0,1.7826153673122462,73.66801408589112,62.05696722209229,63.98257485425838,129.31194722117917,52.41814326593948,66.74814122517904,66.01502571105956,12.5600004196167,27.49220993295192 53937,2015-08-03,VZ,47.18000030517578,47.20000076293945,46.599998474121094,31.371610641479492,10321300.0,0.0,-0.10343308550697117,32.10730499022117,30.44355102784524,48.46674749262832,-7.988646424500923,4.607824624177557,31.242315101623536,31.709912554423013,12.5600004196167,27.49220993295192 53938,2015-08-03,WBA,96.12000274658203,96.30000305175781,95.05999755859375,72.98693084716797,2269300.0,0.0,1.7063860942442517,76.45074535390785,67.01335758188316,62.01702440129307,65.24197426583899,21.569736267365712,69.63170801798502,67.34312604268392,12.5600004196167,27.49220993295192 53939,2015-08-03,WMT,71.83999633789062,72.37999725341797,71.83999633789062,60.76420974731445,5131800.0,0.0,-0.28994872678089934,62.61406237575566,59.99276097324337,43.03892525827526,-46.08070105422074,22.56827499732569,61.08270835876465,62.14694093068441,12.5600004196167,27.49220993295192 53940,2015-08-04,AAPL,29.354999542236328,29.424999237060547,28.3125,25.897655487060547,496554400.0,1.0,-0.4747458356454821,29.95047953191833,26.203203176821905,36.648930706768645,-264.78068701707855,50.96966080577272,28.236594072977702,28.675148932139077,13.0,23.9510756021142 53941,2015-08-04,AMGN,175.7899932861328,176.22000122070312,173.6199951171875,137.87298583984375,2474200.0,1.0,3.555362623845639,141.6465874190918,117.29578394931642,61.37899613109525,153.60784826393717,33.054817373797206,127.37154337565104,126.3986223856608,13.0,23.9510756021142 53942,2015-08-04,AXP,75.7699966430664,76.16000366210938,75.62999725341797,66.8322982788086,4137600.0,1.0,-0.7205154351773615,70.87759054712168,65.3572292465795,42.34808971911745,-91.29860577208044,31.508457922351198,68.58461888631184,69.49748280843099,13.0,23.9510756021142 53943,2015-08-04,BA,143.5500030517578,144.8699951171875,143.0399932861328,127.12930297851562,1973000.0,1.0,-0.05185945818719517,131.97886887827224,124.47093886098558,49.10800641009664,1.6098594427393311,0.5987048656709149,127.2403335571289,127.3204911549886,13.0,23.9510756021142 53944,2015-08-04,CAT,77.33000183105469,77.86000061035156,76.31999969482422,61.15207290649414,5822300.0,1.0,-1.5464628604687434,68.39832989075708,59.271394382924555,38.323812324960706,-110.66984511805731,30.442237339152868,65.12058461507162,67.12917124430338,13.0,23.9510756021142 53945,2015-08-04,CRM,72.44999694824219,72.76000213623047,71.80000305175781,71.88999938964844,2089300.0,1.0,0.24789337331692707,75.01171375636847,69.75228618259638,50.23410709735926,2.460834902746483,8.498223935113032,72.04333318074545,72.47583325703938,13.0,23.9510756021142 53946,2015-08-04,CSCO,28.219999313354492,28.459999084472656,27.889999389648438,21.63606071472168,18578100.0,1.0,0.05429454606304773,22.291705931704282,20.88392158599591,49.08520328241643,33.88449942143214,5.08817121826101,21.51764170328776,21.885281880696613,13.0,23.9510756021142 53947,2015-08-04,CVX,85.73999786376953,86.9000015258789,84.68000030517578,59.77290344238281,8537200.0,1.0,-1.849906062411442,68.8018688884652,60.60459702340005,30.284622785279808,-233.43854705792467,52.91686724990108,65.85073343912761,69.02698542277018,13.0,23.9510756021142 53948,2015-08-04,DIS,121.5,122.08000183105469,120.61000061035156,114.07635498046875,12624400.0,1.0,1.6708918456052118,114.34352492145237,108.26705704876247,68.4042558123157,131.3339403012675,53.09167060039498,109.94320449829101,106.4446839650472,13.0,23.9510756021142 53949,2015-08-04,GS,205.00999450683594,207.14999389648438,204.8000030517578,174.98208618164062,1451500.0,1.0,-1.0032437682899342,183.48723488533233,172.2175014427927,48.12734740235532,-86.3185134506953,19.22778418985128,178.57147165934245,178.0261260986328,13.0,23.9510756021142 53950,2015-08-04,HD,116.62999725341797,117.81999969482422,116.25,96.9838638305664,3008200.0,1.0,0.9952997897560465,97.5176204985214,91.7019923860001,59.45947485159831,145.23000702866076,28.441904087094837,93.86136423746744,92.86993344624837,13.0,23.9510756021142 53951,2015-08-04,HON,99.83686065673828,100.48514556884766,99.23623657226562,84.1583251953125,3016669.0,1.0,0.25002497223793796,86.10884400675366,81.21757124593188,51.93852917662625,56.5297733719395,2.2501607144500757,83.39788233439127,83.80298868815105,13.0,23.9510756021142 53952,2015-08-04,IBM,151.4340362548828,151.8355712890625,149.9713134765625,104.07838439941406,5502588.0,1.0,-1.3967210188673533,114.8166262462746,101.8975049182762,41.50191105451926,-141.474198175739,34.61986751899902,108.60537363688151,110.38227475484213,13.0,23.9510756021142 53953,2015-08-04,INTC,28.979999542236328,29.149999618530273,28.860000610351562,23.051666259765625,25741700.0,1.0,-0.3963275368092276,23.76707544329646,22.248417186708426,41.95166006254142,-53.701699621157296,2.777022752557576,23.476086552937826,24.650563430786132,13.0,23.9510756021142 53954,2015-08-04,JNJ,100.41000366210938,100.5,99.6500015258789,79.88236236572266,6005300.0,1.0,0.10014753157109624,81.14277006138846,78.501908435926,50.45285924897376,52.03317128461624,4.1029053600882,79.54993006388347,79.84574343363444,13.0,23.9510756021142 53955,2015-08-04,JPM,68.47000122070312,68.94999694824219,68.30999755859375,54.223876953125,10964000.0,1.0,0.23704699006926688,56.10464046282916,52.42471821026654,54.55147402396151,16.538989174197432,4.5330200499563915,54.086836115519205,53.371290842692055,13.0,23.9510756021142 53956,2015-08-04,KO,41.5099983215332,41.869998931884766,41.34000015258789,32.156585693359375,17559900.0,1.0,0.19485593335105023,32.20902482819799,30.591987401721447,59.459297807365374,143.1998969237269,26.463818185378212,31.124402554829917,31.11763598124186,13.0,23.9510756021142 53957,2015-08-04,MCD,99.47000122070312,99.5199966430664,98.7699966430664,80.59610748291016,2842100.0,1.0,0.5273241938178899,81.43953747444475,77.60404773063338,55.76041534042635,123.72175000963279,30.384326286904567,79.07426452636719,78.76384824117025,13.0,23.9510756021142 53958,2015-08-04,MMM,150.92999267578125,151.5399932861328,150.11000061035156,114.25403594970703,1811900.0,1.0,-1.2912771127393086,121.00294987222573,111.93702815511803,41.32020187771445,-102.03394799999063,29.147288794726684,117.15394515991211,119.1454864501953,13.0,23.9510756021142 53959,2015-08-04,MRK,56.71755599975586,56.74618148803711,55.696563720703125,43.39643478393555,7268718.0,1.0,0.08378427973184444,43.96387136838362,42.10152780153825,51.62844892281164,95.16394825329171,10.002290883490414,42.94916025797526,43.28776766459147,13.0,23.9510756021142 53960,2015-08-04,MSFT,46.75,47.709999084472656,46.68000030517578,41.77401351928711,33403900.0,1.0,0.29855327048733216,42.06524899591952,38.80007998357267,57.247762540553474,146.70125648327866,21.25852644301834,40.09245618184408,40.60437018076579,13.0,23.9510756021142 53961,2015-08-04,NKE,57.474998474121094,57.96500015258789,57.165000915527344,52.955841064453125,5229000.0,1.0,0.8914315366532222,53.334181400071074,50.005409054030494,66.40335421697205,114.18157371404814,22.425748434757743,50.9819081624349,49.13621241251628,13.0,23.9510756021142 53962,2015-08-04,PG,76.02999877929688,76.33999633789062,75.75,60.11509704589844,13369100.0,1.0,-0.5464555203113122,66.22364132940835,60.442030972837735,37.49567054781333,-206.03770083500672,46.333819152054694,63.06391906738281,62.758873812357585,13.0,23.9510756021142 53963,2015-08-04,TRV,106.51000213623047,107.11000061035156,106.25,88.08257293701172,2118400.0,1.0,1.4013959741509012,89.8447558081742,82.00012639397423,60.02531305401048,107.61871859911045,39.38733834521247,84.3986422220866,83.75257860819498,13.0,23.9510756021142 53964,2015-08-04,UNH,121.58000183105469,121.62999725341797,120.2300033569336,106.5787353515625,2058200.0,1.0,-0.032321703563567894,111.06419777520922,103.1128575836775,51.48698283856479,-33.174605819502524,5.6610105546856495,107.22229588826498,105.8187360127767,13.0,23.9510756021142 53965,2015-08-04,V,75.52999877929688,76.08000183105469,75.02999877929688,71.12238311767578,6957900.0,1.0,1.7505694251831585,73.90274049595804,62.53091314478903,62.426701180721906,113.57821297463128,52.61221012724698,66.94279022216797,66.10827713012695,13.0,23.9510756021142 53966,2015-08-04,VZ,47.02000045776367,47.08000183105469,46.560001373291016,31.17123031616211,9371900.0,1.0,-0.09586300846950735,32.10677782001985,30.442073765368335,46.851550079771975,-26.376176568289765,3.5411435694987725,31.23548583984375,31.677782185872395,13.0,23.9510756021142 53967,2015-08-04,WBA,96.0999984741211,96.11000061035156,94.80000305175781,72.80428314208984,2978200.0,1.0,1.5992857578786612,76.06280894576864,68.04205021560833,61.43211257652943,58.33092098857703,18.78396879671104,69.83261057535807,67.48242276509603,13.0,23.9510756021142 53968,2015-08-04,WMT,72.41999816894531,72.80000305175781,71.93000030517578,60.823143005371094,5873400.0,1.0,-0.27392100148935583,62.50683149540263,59.97034860408467,43.339763249426625,-24.42835998702369,13.67193950898063,61.067555618286136,62.058828035990395,13.0,23.9510756021142 53969,2015-08-05,AAPL,28.237499237060547,29.360000610351562,28.024999618530273,26.06934928894043,397250400.0,2.0,-0.5588780014091626,30.06942089745922,25.92228957464771,37.814641876134154,-230.43736036357294,53.244567560360004,28.149018414815266,28.634034411112467,12.510000228881836,204.25941538243467 53970,2015-08-05,AMGN,175.52999877929688,177.52000427246094,175.3800048828125,139.16648864746094,2146700.0,2.0,3.7281587765782547,142.500159802573,118.3454586361477,62.457236570435654,152.64187389745928,35.66886586420953,127.75934397379557,126.61132100423177,12.510000228881836,204.25941538243467 53971,2015-08-05,AXP,76.3499984741211,76.4800033569336,75.58999633789062,66.71759033203125,5562000.0,2.0,-0.72827954394144,70.89087469212635,65.31393716700453,42.016394184945646,-83.39614262449031,26.068223101611103,68.42378463745118,69.44139366149902,12.510000228881836,204.25941538243467 53972,2015-08-05,BA,143.89999389648438,145.60000610351562,143.77000427246094,129.1972198486328,2926100.0,2.0,0.08899712264093296,131.97973080181566,124.82034396625072,52.29099028630479,41.089260038295926,3.7024115444420294,127.28298873901367,127.32026710510254,12.510000228881836,204.25941538243467 53973,2015-08-05,CAT,77.5,77.91999816894531,76.72000122070312,61.37559127807617,4581900.0,2.0,-1.5312574811856479,68.30046336525722,58.99905254965977,39.01347465545225,-95.61764726886432,29.817559569191694,64.83422991434733,66.98177534739176,12.510000228881836,204.25941538243467 53974,2015-08-05,CRM,72.56999969482422,73.63999938964844,72.43000030517578,72.52999877929688,2108900.0,2.0,0.20981881928784674,74.75971488899373,70.31828498893597,51.5110475956938,43.7262954470258,3.1241427271234428,71.98766657511393,72.49799995422363,12.510000228881836,204.25941538243467 53975,2015-08-05,CSCO,28.110000610351562,28.600000381469727,28.100000381469727,21.821306228637695,19236200.0,2.0,0.05699286351719479,22.251064604396554,21.02336471689251,51.0125886520926,68.74585459146346,0.26258593415660764,21.509926986694335,21.876062711079914,12.510000228881836,204.25941538243467 53976,2015-08-05,CVX,85.44000244140625,86.0,83.87000274658203,58.94514465332031,11254600.0,2.0,-2.0635736332834824,69.17809421549302,59.55986202229994,29.128922264501284,-229.2055447645018,55.17538805381533,65.47520904541015,68.7666114807129,12.510000228881836,204.25941538243467 53977,2015-08-05,DIS,110.83000183105469,113.94999694824219,109.5,103.61457824707031,61011200.0,2.0,0.8670882214087783,115.46389128427725,106.70984605092784,43.60139167155954,-180.83703091893065,39.60259154990419,109.84263509114584,106.48464953104654,12.510000228881836,204.25941538243467 53978,2015-08-05,GS,206.94000244140625,207.77999877929688,204.92999267578125,175.43408203125,1535500.0,2.0,-1.0285346306010297,183.38994206060465,172.45466395746178,48.72922548250522,-72.34768643327602,15.606861795481164,178.210427347819,178.0914728800456,12.510000228881836,204.25941538243467 53979,2015-08-05,HD,118.37999725341797,118.52999877929688,117.0999984741211,97.37169647216797,4299100.0,2.0,1.077272091322527,97.69095088421774,92.10629032671976,60.25314083826624,156.13686273651075,32.91156824872985,93.99394353230794,92.96195805867514,12.510000228881836,204.25941538243467 53980,2015-08-05,HON,100.58048248291016,101.3145751953125,100.3421401977539,85.05120086669922,2051670.0,2.0,0.3139615348145526,86.08579031998744,81.62352669661414,54.2608002976681,113.66185063761614,9.922910310174304,83.42389017740885,83.8504249572754,12.510000228881836,204.25941538243467 53981,2015-08-05,IBM,152.10325622558594,152.52389526367188,150.5544891357422,104.27651977539062,3632549.0,2.0,-1.4766358713382743,114.89358581044664,101.47318207285414,41.89952682110092,-121.04090587934391,29.807667428643853,108.36939341227213,110.23676834106445,12.510000228881836,204.25941538243467 53982,2015-08-05,INTC,29.190000534057617,29.389999389648438,29.020000457763672,23.23518943786621,23622700.0,2.0,-0.3450237884621785,23.752933064847724,22.251631983370046,43.46283852473397,-32.22768382297533,3.335393406524048,23.404125467936197,24.60666952133179,12.510000228881836,204.25941538243467 53983,2015-08-05,JNJ,100.56999969482422,101.0,100.3499984741211,80.45868682861328,4571300.0,2.0,0.14254286033512642,81.05590818342165,78.8088875013928,52.50453797092544,103.75011176195866,1.84834675678032,79.56967417399089,79.84869664510092,12.510000228881836,204.25941538243467 53984,2015-08-05,JPM,69.05000305175781,69.41999816894531,68.55999755859375,54.437747955322266,11302900.0,2.0,0.22478572473754355,55.83263464364501,52.95810136404542,55.35435443124602,44.020668006779864,10.732914713956092,54.07186482747396,53.420200157165525,12.510000228881836,204.25941538243467 53985,2015-08-05,KO,41.91999816894531,42.220001220703125,41.81999969482422,32.36405563354492,15329200.0,2.0,0.24843643110502356,32.31897474698761,30.65569070406219,61.04146643050876,170.07333222370207,33.50020922530004,31.16896826426188,31.137037467956542,12.510000228881836,204.25941538243467 53986,2015-08-05,MCD,99.83000183105469,100.13999938964844,99.26000213623047,81.13265228271484,3560600.0,2.0,0.5867956826010641,81.57228593990651,77.79322461917552,57.24351365768879,146.91162751871144,35.050123077612476,79.14526189168295,78.80625839233399,12.510000228881836,204.25941538243467 53987,2015-08-05,MMM,151.85000610351562,153.24000549316406,150.9199981689453,114.7174301147461,1765600.0,2.0,-1.2420271822608981,121.00237627824168,111.80845669905324,42.42972424758069,-65.2445713990315,15.605442953738349,116.93034947713217,119.04565060933432,12.510000228881836,204.25941538243467 53988,2015-08-05,MRK,56.374046325683594,56.564884185791016,56.078243255615234,43.69215393066406,5976325.0,2.0,0.11901950857397026,44.02275837692684,42.17201701369816,53.16793021789347,116.62422436842472,10.002290883490415,42.9508856455485,43.2822593053182,12.510000228881836,204.25941538243467 53989,2015-08-05,MSFT,47.97999954223633,48.40999984741211,47.540000915527344,41.80916976928711,26959700.0,2.0,0.3572580253404638,42.1485750795014,39.01024335616755,57.387739281917995,175.89417887562004,29.56493683666126,40.141371409098305,40.61192537943522,12.510000228881836,204.25941538243467 53990,2015-08-05,NKE,58.30500030517578,58.86000061035156,58.17499923706055,53.40411376953125,6853000.0,2.0,0.9257230614609568,53.478212481249,50.20353075910744,67.80823335443449,153.47807962360685,34.253573995017646,51.12752100626628,49.24477316538493,12.510000228881836,204.25941538243467 53991,2015-08-05,PG,76.05000305175781,76.54000091552734,75.75,60.00422286987305,10895400.0,2.0,-0.6836922982565454,66.39794023861724,59.90643941531343,37.149858651617244,-179.5033602292236,42.94222643684207,62.97490870157878,62.708084170023604,12.510000228881836,204.25941538243467 53992,2015-08-05,TRV,107.11000061035156,107.47000122070312,105.83000183105469,87.62825775146484,2829200.0,2.0,1.3400878535113918,89.63728403883272,82.81227193040556,58.412213907108615,96.38675667482775,31.998486435652033,84.56605682373046,83.81436640421549,12.510000228881836,204.25941538243467 53993,2015-08-05,UNH,121.76000213623047,124.23999786376953,121.76000213623047,109.29523468017578,3831900.0,2.0,0.18005529687771116,111.24904241661156,103.38134851356423,55.44732784941922,82.88732132918992,10.499443443266166,107.25698725382487,105.96035346984863,12.510000228881836,204.25941538243467 53994,2015-08-05,V,76.05000305175781,76.16999816894531,74.91999816894531,70.8483657836914,6976400.0,2.0,1.6836537638219227,73.85388724360772,63.359306649824894,61.52898801302971,101.41830543766409,50.804152959684245,67.11791076660157,66.20403582255045,12.510000228881836,204.25941538243467 53995,2015-08-05,VZ,46.900001525878906,47.150001525878906,46.599998474121094,31.151203155517578,11946100.0,2.0,-0.09043718875117435,32.10731807132099,30.44554161648419,46.690671060158806,-17.00392421149606,5.34680784435998,31.222707811991373,31.649058850606284,12.510000228881836,204.25941538243467 53996,2015-08-05,WBA,97.02999877929688,97.30000305175781,96.29000091552734,73.5728759765625,2515900.0,2.0,1.5584620081156544,75.00808038446002,69.91636724737592,62.95313732436748,73.69059648893807,26.971604705019963,70.07587483723958,67.64425722757976,12.510000228881836,204.25941538243467 53997,2015-08-05,WMT,72.38999938964844,73.69000244140625,72.25,62.306434631347656,8715800.0,2.0,-0.13991680209198165,62.63024884605093,59.9270715580018,50.18937348985343,65.51488710748875,2.378174493648976,61.108019256591795,62.00146999359131,12.510000228881836,204.25941538243467 53998,2015-08-06,AAPL,28.99250030517578,29.125,28.530000686645508,26.126070022583008,211612000.0,3.0,-0.6138998049344693,30.151684012607657,25.7402019355735,38.20325110882302,-192.79997892444587,53.24456756035999,28.05520108540853,28.595559533437093,13.770000457763672,27.366065263390475 53999,2015-08-06,AMGN,176.94000244140625,176.9600067138672,168.25,133.8187713623047,3775400.0,3.0,3.394455707947998,142.1123924694103,120.1805762805897,55.79511497034096,95.32079936270101,10.395890822082489,128.01621271769207,126.76144599914551,13.770000457763672,27.366065263390475 54000,2015-08-06,AXP,75.6500015258789,75.79000091552734,74.70999908447266,66.19683074951172,4522100.0,3.0,-0.7676051281149654,70.94418291462932,65.14235730753865,40.52565103928935,-111.50084727344962,34.08407624216402,68.26376419067383,69.38571154276529,13.770000457763672,27.366065263390475 54001,2015-08-06,BA,144.6999969482422,145.25,143.4199981689453,128.19000244140625,2457000.0,3.0,0.11799280308201787,131.95159802095512,125.02008242948435,50.69345567698464,20.708139515128412,1.4787242039719894,127.33428649902343,127.31004676818847,13.770000457763672,27.366065263390475 54002,2015-08-06,CAT,76.9800033569336,77.6500015258789,76.18000030517578,61.83863067626953,5609500.0,3.0,-1.4649565912226592,68.20548002183176,58.81601083815359,40.44071282709712,-90.10951475683073,32.90876734195309,64.57069282531738,66.85013879140219,13.770000457763672,27.366065263390475 54003,2015-08-06,CRM,72.77999877929688,72.87999725341797,70.31999969482422,70.43000030517578,2195400.0,3.0,0.010075984784876368,74.67564530920224,70.44935469079776,47.38405438381614,-41.42985651695603,19.090383133243463,71.88533325195313,72.47566668192546,13.770000457763672,27.366065263390475 54004,2015-08-06,CSCO,28.3700008392334,28.670000076293945,28.0,21.774995803833008,20143800.0,3.0,0.05476315967471379,22.14830191342941,21.226473019431918,50.51802157760878,66.74297876054975,3.6410666065268305,21.507817840576173,21.86581630706787,13.770000457763672,27.366065263390475 54005,2015-08-06,CVX,83.55999755859375,85.58000183105469,82.88999938964844,59.75886154174805,9805000.0,3.0,-2.1425486035988826,69.24435921645892,58.89102629684675,31.776507052185835,-203.59149216016837,57.79382595496186,65.14598197937012,68.51748421986898,13.770000457763672,27.366065263390475 54006,2015-08-06,DIS,110.4000015258789,110.4000015258789,104.23999786376953,101.75846099853516,57175200.0,3.0,0.07937986671180397,116.71137139611493,104.8014749783968,40.88081204288356,-258.2843646596331,53.76925845896237,109.70007832845052,106.48373832702637,13.770000457763672,27.366065263390475 54007,2015-08-06,GS,206.0,206.6999969482422,204.3000030517578,174.91380310058594,1485800.0,3.0,-1.0781319487541339,183.3729893484531,172.495498200375,48.06513797258662,-86.32923607101601,18.26041233609078,177.9449040730794,178.1651527404785,13.770000457763672,27.366065263390475 54008,2015-08-06,HD,118.38999938964844,118.5,116.06999969482422,96.18343353271484,4768900.0,3.0,1.0344285934900768,97.5762091968893,92.64847723499548,56.73288125424533,115.03172963485999,21.17424521959195,94.10974400838217,93.02569681803385,13.770000457763672,27.366065263390475 54009,2015-08-06,HON,100.86649322509766,101.34317779541016,100.48514556884766,85.09950256347656,2228517.0,3.0,0.3643295008518095,86.01029120574663,82.06986397613815,54.38414665323176,111.81019689507916,10.182797076463993,83.46920649210612,83.90373624165854,13.770000457763672,27.366065263390475 54010,2015-08-06,IBM,150.21987915039062,150.6118621826172,149.31166076660156,104.09001922607422,3143021.0,3.0,-1.5372970004693371,114.93287238893106,101.02231636228964,41.624035796826846,-136.49955582894816,34.33800485618721,108.16351826985677,110.09442749023438,13.770000457763672,27.366065263390475 54011,2015-08-06,INTC,29.15999984741211,29.229999542236328,28.850000381469727,23.14741325378418,27958200.0,3.0,-0.3078987377642015,23.766472052299907,22.263494492805076,42.91013169578766,-42.08886132714369,1.1174608119615612,23.333986473083495,24.567115688323973,13.770000457763672,27.366065263390475 54012,2015-08-06,JNJ,100.48999786376953,100.5999984741211,99.01000213623047,79.2980728149414,6988000.0,3.0,0.08154956001021674,80.9865668433891,78.93185967028278,48.33492434894234,12.55913788803361,12.48436735987027,79.56273752848307,79.83972295125325,13.770000457763672,27.366065263390475 54013,2015-08-06,JPM,68.75,68.94000244140625,68.0,54.057552337646484,10803400.0,3.0,0.18228866445237912,55.57078941603462,53.38944503525932,53.61264093391941,6.7033135808964746,2.2734141350895194,54.063367970784505,53.46395333607992,13.770000457763672,27.366065263390475 54014,2015-08-06,KO,42.0,42.25,41.86000061035156,32.21037673950195,11378900.0,3.0,0.2753249841669039,32.36256684857344,30.76577387255693,59.26902621932684,149.4012534907592,34.078138570376765,31.2132781346639,31.15705296198527,13.770000457763672,27.366065263390475 54015,2015-08-06,MCD,99.72000122070312,100.18000030517578,99.20999908447266,80.766845703125,6740200.0,3.0,0.5975218719356832,81.65282471850098,77.94519087598145,55.92129018323699,126.33706862030812,34.27427231676244,79.21869888305665,78.83666178385417,13.770000457763672,27.366065263390475 54016,2015-08-06,MMM,150.88999938964844,151.22000122070312,148.89999389648438,113.38796997070312,1764800.0,3.0,-1.2953406991343854,121.01961605366434,111.450121189988,40.175206848987834,-109.33801619911154,25.52449104734793,116.72067845662436,118.92151756286621,13.770000457763672,27.366065263390475 54017,2015-08-06,MRK,56.450382232666016,56.536258697509766,55.64885330200195,43.19683074951172,7356646.0,3.0,0.10575614910110431,44.00545898512648,42.266943206035634,50.38915180277691,70.26660091590821,17.175310254585337,42.95556780497233,43.275343640645346,13.770000457763672,27.366065263390475 54018,2015-08-06,MSFT,47.709999084472656,47.77000045776367,46.33000183105469,40.96559524536133,27368000.0,3.0,0.33188676839838394,42.089288031155895,39.25405913681285,53.074283609452245,92.4904580424,8.429650791420173,40.17007598876953,40.60571174621582,13.770000457763672,27.366065263390475 54019,2015-08-06,NKE,58.5,58.75,57.185001373291016,52.65851593017578,6211400.0,3.0,0.8825621998493673,53.41409372956303,50.52746548979733,63.256920495932576,111.92582264354219,13.746645771111057,51.26322288513184,49.34410025278727,13.770000457763672,27.366065263390475 54020,2015-08-06,PG,76.01000213623047,76.01000213623047,75.25,59.9804573059082,9353300.0,3.0,-0.7853184536210094,66.52221158812816,59.44442125488943,37.07404110831851,-173.7191098108023,46.270114183005646,62.89243659973145,62.661088180541995,13.770000457763672,27.366065263390475 54021,2015-08-06,TRV,106.2300033569336,106.30000305175781,104.91999816894531,87.11607360839844,1497000.0,3.0,1.2359247748909468,89.43636893202377,83.45843010972429,56.63712559566993,70.24446468588032,17.564411656096045,84.74999109903972,83.87514305114746,13.770000457763672,27.366065263390475 54022,2015-08-06,UNH,124.37000274658203,124.63999938964844,121.80000305175781,107.63711547851562,3014900.0,3.0,0.21212400424910527,111.2479722248461,103.62055423389414,52.72928664818784,58.003008368354294,12.687212059458389,107.34136301676432,106.076238377889,13.770000457763672,27.366065263390475 54023,2015-08-06,V,75.30000305175781,75.41999816894531,73.55000305175781,69.5255355834961,7767800.0,3.0,1.506515109875778,73.55252669761144,64.27768723061122,57.40633882245693,68.71002534101265,30.258638071600103,67.26657536824544,66.2829345703125,13.770000457763672,27.366065263390475 54024,2015-08-06,VZ,46.59000015258789,46.70000076293945,46.290000915527344,31.144519805908203,9917200.0,3.0,-0.08568871186090377,32.10312558099126,30.47444781378413,46.63538837869778,-61.766152972777,3.228835066319107,31.220269266764323,31.62220458984375,13.770000457763672,27.366065263390475 54025,2015-08-06,WBA,96.66999816894531,96.88999938964844,93.6500015258789,71.32798767089844,3439500.0,3.0,1.3296379289820806,74.27217462827905,70.97037145326392,56.25032404648933,41.30245004806746,2.4727937826044557,70.26815261840821,67.76956151326497,13.770000457763672,27.366065263390475 54026,2015-08-06,WMT,73.3499984741211,73.37999725341797,72.66000366210938,61.696144104003906,6367700.0,3.0,-0.0820174081403593,62.66438695650365,59.93561495084498,47.73329506019668,45.31563675463456,2.378174493648969,61.1334716796875,61.921874046325684,13.770000457763672,27.366065263390475 54027,2015-08-07,AAPL,28.645000457763672,29.0625,28.625,26.214576721191406,154681600.0,4.0,-0.6429516829649167,30.20220575871222,25.526191038467953,38.82039889365348,-168.29011779123428,53.244567560360004,27.96892738342285,28.558032671610516,13.390000343322754,87.4111294619024 54028,2015-08-07,AMGN,169.6699981689453,172.47000122070312,166.39999389648438,135.908935546875,4156000.0,4.0,3.2610609229419083,142.03567005155375,121.69360622408104,57.6227835111043,74.42671230446891,4.972169380085586,128.37246373494466,126.94443575541179,13.390000343322754,87.4111294619024 54029,2015-08-07,AXP,75.0,80.22000122070312,74.33999633789062,70.3628158569336,23689600.0,4.0,-0.4573388378797745,71.230627267171,65.06862581510438,54.02491964757339,34.28040818468943,15.321638672402567,68.26781743367513,69.38803126017253,13.390000343322754,87.4111294619024 54030,2015-08-07,BA,143.22000122070312,143.83999633789062,141.6999969482422,126.94215393066406,2953200.0,4.0,0.03982209826206429,131.96251799938028,124.9071910155123,48.78335197616267,-28.31329092361277,8.794839389929402,127.36022567749023,127.27622413635254,13.390000343322754,87.4111294619024 54031,2015-08-07,CAT,77.5199966430664,78.1500015258789,76.94000244140625,61.70291519165039,7851300.0,4.0,-1.4071430939708733,68.05410875146572,58.63939939672763,40.15577814030957,-75.10670813087091,27.356626408523127,64.34086481730144,66.71254857381184,13.390000343322754,87.4111294619024 54032,2015-08-07,CRM,70.44999694824219,70.7300033569336,69.4800033569336,70.41000366210938,2226200.0,4.0,-0.1481276888142986,74.7641224305313,70.2878779967148,47.34668771812705,-89.13415435440962,25.884660996177562,71.77866668701172,72.45266672770182,13.390000343322754,87.4111294619024 54033,2015-08-07,CSCO,28.170000076293945,28.229999542236328,27.899999618530273,21.728683471679688,16039400.0,4.0,0.048697728063103796,22.073711234167103,21.36821820156288,50.016371180618414,34.113051165638026,7.00828502226175,21.506973584493,21.85326608022054,13.390000343322754,87.4111294619024 54034,2015-08-07,CVX,84.70999908447266,85.26000213623047,83.43000030517578,58.74875259399414,7422000.0,4.0,-2.26058556359731,69.27808512897573,58.109527023123874,30.32186897383552,-181.34494597780102,57.793825954961875,64.80483067830404,68.2499013264974,13.390000343322754,87.4111294619024 54035,2015-08-07,DIS,108.75,109.55999755859375,107.66000366210938,102.50841522216797,15791600.0,4.0,-0.47884975934745455,117.40825725477269,103.43994831163356,42.38347222432879,-203.7211858350704,53.76925845896237,109.56139450073242,106.49610290527343,13.390000343322754,87.4111294619024 54036,2015-08-07,GS,205.3000030517578,206.63999938964844,202.32000732421875,173.50657653808594,1691100.0,4.0,-1.2169612320791998,183.54332486902618,172.00533846105193,46.29965082118189,-109.6624949559342,26.070120054118163,177.67824147542316,178.2026252746582,13.390000343322754,87.4111294619024 54037,2015-08-07,HD,116.69999694824219,117.16000366210938,115.77999877929688,96.4887466430664,3986100.0,4.0,1.0134288522136075,97.65663033922627,92.88410223523661,57.39451353439601,90.68739086217559,18.03698362849342,94.23874740600586,93.11271858215332,13.390000343322754,87.4111294619024 54038,2015-08-07,HON,100.73302459716797,100.99996948242188,100.09426879882812,84.83404541015625,1910906.0,4.0,0.3784636101505896,85.99886596700087,82.32663528421985,53.56293066827539,84.85338022805477,5.7267207198370755,83.52551600138347,83.92420450846355,13.390000343322754,87.4111294619024 54039,2015-08-07,IBM,149.034423828125,149.3785858154297,147.55258178710938,103.2909927368164,3969465.0,4.0,-1.6310444768465118,114.79884684528662,100.46013447795556,40.44542066945753,-150.14882329052472,40.17955846428912,107.95060195922852,109.91972796122234,13.390000343322754,87.4111294619024 54040,2015-08-07,INTC,28.799999237060547,28.959999084472656,28.690000534057617,23.043684005737305,25606100.0,4.0,-0.2835780399075425,23.763940127743687,22.26206256543258,42.2532537340215,-59.203007172915434,5.226229450967335,23.2582794825236,24.520689423878988,13.390000343322754,87.4111294619024 54041,2015-08-07,JNJ,99.0199966430664,99.06999969482422,98.16000366210938,79.1219711303711,6027900.0,4.0,0.0187854489066126,81.01912475449095,78.84487289565553,47.73983951309043,-62.52567094894761,20.10790413590844,79.55553334554037,79.82675514221191,13.390000343322754,87.4111294619024 54042,2015-08-07,JPM,68.33000183105469,68.73999786376953,67.55000305175781,53.89915466308594,11453300.0,4.0,0.13428017122181757,55.44553435213754,53.59390694730094,52.895330392884205,-14.453870139036242,4.024755461047972,54.05929667154948,53.50296802520752,13.390000343322754,87.4111294619024 54043,2015-08-07,KO,41.810001373291016,41.970001220703125,41.529998779296875,32.09511184692383,10886700.0,4.0,0.2840589874807513,32.408353831430176,30.826022122244137,57.96314211301926,111.01256313414817,21.64644355542325,31.25809981028239,31.170574855804443,13.390000343322754,87.4111294619024 54044,2015-08-07,MCD,99.29000091552734,99.41999816894531,98.44999694824219,80.41724395751953,3463700.0,4.0,0.5712277571274882,81.71336016991123,77.98789944312588,54.67277161002398,81.02776394076932,22.81114817046824,79.30351537068685,78.86929791768392,13.390000343322754,87.4111294619024 54045,2015-08-07,MMM,148.47999572753906,150.0,148.16000366210938,113.10694122314453,1668700.0,4.0,-1.344767078836142,120.93135620636988,111.07802108244849,39.7137585435047,-119.83283131235562,28.801400240927777,116.5426628112793,118.77709986368815,13.390000343322754,87.4111294619024 54046,2015-08-07,MRK,55.67748260498047,55.77289962768555,55.02862548828125,42.856754302978516,10178595.0,4.0,0.06703082444477815,44.005169092059056,42.26871205723294,48.58562294545673,-9.997502219968506,26.251187915422296,42.95729293823242,43.2659392674764,13.390000343322754,87.4111294619024 54047,2015-08-07,MSFT,46.38999938964844,46.779998779296875,46.2599983215332,41.071048736572266,19163000.0,4.0,0.3166390619061801,42.010241757353036,39.52027238754443,53.52601152783529,62.35373146611035,7.346702259147371,40.2020024617513,40.59718163808187,13.390000343322754,87.4111294619024 54048,2015-08-07,NKE,57.36000061035156,57.47999954223633,56.54999923706055,52.37947082519531,5907800.0,4.0,0.8164290127210521,53.350792787546034,50.77327604485142,61.65473167572497,62.08084634133592,2.963113398335964,51.40487098693848,49.44037303924561,13.390000343322754,87.4111294619024 54049,2015-08-07,PG,75.58999633789062,75.72000122070312,75.33999633789062,59.77456283569336,10045400.0,4.0,-0.8724152173724633,66.59566400484272,58.98985349698833,36.408108209914666,-158.11791573018283,46.27011418300565,62.80624351501465,62.61393349965413,13.390000343322754,87.4111294619024 54050,2015-08-07,TRV,105.26000213623047,105.58000183105469,104.76000213623047,87.13261413574219,1507300.0,4.0,1.141550384707017,89.27331251206571,83.99156022963349,56.68110406970401,59.246459592112075,15.196908355721575,84.96118672688802,83.93209025065104,13.390000343322754,87.4111294619024 54051,2015-08-07,UNH,121.70999908447266,121.86000061035156,120.26000213623047,107.44308471679688,2276300.0,4.0,0.21935345491010594,111.23082287144616,103.60859973597572,52.418232580710104,-17.87384173348744,2.3870575127417295,107.32636871337891,106.1710319519043,13.390000343322754,87.4111294619024 54052,2015-08-07,V,73.68000030517578,74.30999755859375,73.31999969482422,70.12078094482422,6484600.0,4.0,1.3980469612788937,73.39181894419964,64.98549123646443,58.694642277793676,58.70706591310583,27.149798890222698,67.44264068603516,66.37049446105956,13.390000343322754,87.4111294619024 54053,2015-08-07,VZ,46.56999969482422,46.75,46.16999816894531,30.964191436767578,10538000.0,4.0,-0.09537705472036606,32.092750548070384,30.442078782373954,45.14346337994087,-73.18670226574908,6.382383438159957,31.20851904551188,31.591134452819823,13.390000343322754,87.4111294619024 54054,2015-08-07,WBA,94.70999908447266,94.70999908447266,92.05000305175781,70.98551177978516,4221700.0,4.0,1.1078872212076334,74.25029564815323,71.00518607181748,55.32074508253426,14.136044816291959,8.9132544890032,70.44368845621744,67.89054768880209,13.390000343322754,87.4111294619024 54055,2015-08-07,WMT,72.70999908447266,72.83000183105469,71.16999816894531,60.390869140625,7797500.0,4.0,-0.1398444622866677,62.65863968739989,59.82489493479249,43.06998964808507,-65.18154032533516,19.39463027243364,61.13000653584798,61.83174775441488,13.390000343322754,87.4111294619024 54114,2015-08-10,AAPL,29.13249969482422,29.997499465942383,29.13249969482422,27.167665481567383,219806400.0,0.0,-0.582356168537526,30.14740875439354,25.45904228015236,44.9452914952701,-93.23821132647241,29.39501326558414,27.920070966084797,28.525321292877198,12.229999542236328,28.86027991607912 54115,2015-08-10,AMGN,172.89999389648438,174.69000244140625,170.4499969482422,134.56021118164062,2729600.0,0.0,3.0117957041526893,141.74767934712398,123.15210092631352,56.07516543710811,85.21082638825426,10.605912146169869,128.70321146647134,127.05775248209635,12.229999542236328,28.86027991607912 54116,2015-08-10,AXP,79.69000244140625,81.38999938964844,79.5,71.7220230102539,12609000.0,0.0,-0.1006140929818713,71.71009115279348,64.83011651932567,57.29634339327755,168.4593313767313,23.300445439523116,68.3171775817871,69.39996058146158,12.229999542236328,28.86027991607912 54117,2015-08-10,BA,143.7899932861328,146.77000427246094,143.77999877929688,130.00831604003906,3432600.0,0.0,0.2227175593559707,131.98352578277448,124.90129706268449,53.25997471170686,57.979434242128825,8.139842331558334,127.48748499552408,127.25896237691244,12.229999542236328,28.86027991607912 54118,2015-08-10,CAT,78.04000091552734,80.30999755859375,77.9000015258789,63.99409866333008,9041600.0,0.0,-1.1630393295060486,67.76941169157246,58.707368627641415,46.71275310055972,-28.795832951106664,6.761352850742851,64.18477287292481,66.60918979644775,12.229999542236328,28.86027991607912 54119,2015-08-10,CRM,71.12999725341797,71.5199966430664,70.69999694824219,71.2699966430664,1814000.0,0.0,-0.20178494242604472,74.74655879239477,70.3274409939822,49.13137923656384,-34.511433509856545,16.08462718601933,71.74300003051758,72.42583338419597,12.229999542236328,28.86027991607912 54120,2015-08-10,CSCO,28.479999542236328,28.700000762939453,28.270000457763672,22.068317413330078,23740000.0,0.0,0.07048395530175355,22.113020621287067,21.390660370839395,53.518054101352185,102.54717822652846,8.972964368160252,21.520514488220215,21.850206343332925,12.229999542236328,28.86027991607912 54121,2015-08-10,CVX,84.19999694824219,86.0999984741211,83.87999725341797,60.249900817871094,8342000.0,0.0,-2.207553288601936,69.0267445882684,57.74988276158511,34.903154446112495,-140.38629391148288,49.25437345677007,64.50763778686523,67.99865557352702,12.229999542236328,28.86027991607912 54122,2015-08-10,DIS,110.0,111.0,109.73999786376953,104.05518341064453,11617000.0,0.0,-0.7873632603490535,117.63329509078378,102.55402027786857,45.347330488433336,-147.83259284485982,43.257588546051714,109.45749308268229,106.52275212605794,12.229999542236328,28.86027991607912 54123,2015-08-10,GS,204.58999633789062,206.57000732421875,204.33999633789062,175.66433715820312,1640300.0,0.0,-1.1397330572153805,183.39878986092015,171.79593517570095,49.256166180548114,-68.68455639032895,26.070120054118163,177.4735539754232,178.25919825236002,12.229999542236328,28.86027991607912 54124,2015-08-10,HD,117.52999877929688,118.33999633789062,117.36000061035156,97.0416259765625,3408900.0,0.0,1.0295313510113573,97.88348214529961,92.88004858590156,58.58100980187323,124.84604117584165,26.332784217955595,94.37627868652343,93.19869499206543,12.229999542236328,28.86027991607912 54125,2015-08-10,HON,101.4861831665039,102.40142059326172,101.37178039550781,86.31415557861328,2324178.0,0.0,0.5032958333225679,86.3446247602846,82.26483416305524,57.283454305849666,149.97912573329057,18.378338154779488,83.62633514404297,83.94265772501628,12.229999542236328,28.86027991607912 54126,2015-08-10,IBM,149.87571716308594,150.54493713378906,149.25430297851562,104.37635803222656,4825616.0,0.0,-1.5993241059771464,114.27499958478946,100.23583644426328,42.72437525132631,-111.1137540642567,31.864777019007306,107.78751144409179,109.74363632202149,12.229999542236328,28.86027991607912 54127,2015-08-10,INTC,29.06999969482422,29.68000030517578,29.059999465942383,23.650096893310547,22807400.0,0.0,-0.2129168862828621,23.789698154793914,22.24866740001566,47.14641721564804,23.83943528957274,12.302708977247766,23.2283727645874,24.480017725626627,12.229999542236328,28.86027991607912 54128,2015-08-10,JNJ,99.56999969482422,100.05999755859375,99.44999694824219,79.87437438964844,6133500.0,0.0,0.029417981415591044,80.98914138587067,78.83643615929536,50.43687662178992,28.146487987621338,8.356112421970053,79.55953598022461,79.80937525431315,12.229999542236328,28.86027991607912 54129,2015-08-10,JPM,68.22000122070312,69.01000213623047,68.22000122070312,54.564456939697266,12661400.0,0.0,0.14820896729538902,55.434756407410106,53.66804892095904,55.48328461518311,32.03263909042524,0.07209637299161047,54.069533030192055,53.54612007141113,12.229999542236328,28.86027991607912 54130,2015-08-10,KO,41.88999938964844,41.9900016784668,41.58000183105469,32.02596664428711,9501900.0,0.0,0.2821488714908824,32.44698030540055,30.8657703202098,57.18129987544891,102.6870664687155,22.11430510646823,31.301129086812338,31.177228705088297,12.229999542236328,28.86027991607912 54131,2015-08-10,MCD,99.48999786376953,99.94999694824219,98.87000274658203,80.79936981201172,3994500.0,0.0,0.574600211044924,81.79933508648418,77.97997018084982,55.7888776342457,100.71142466010627,27.429570398316606,79.36042302449545,78.90346692403158,12.229999542236328,28.86027991607912 54132,2015-08-10,MMM,150.0,151.39999389648438,149.88999938964844,114.89215850830078,1571800.0,0.0,-1.2257559737599593,120.56458933184497,111.04748342206129,43.944774200648496,-67.5471721634245,18.276605633694064,116.39452743530273,118.63928629557292,12.229999542236328,28.86027991607912 54133,2015-08-10,MRK,55.59160232543945,55.92557144165039,55.59160232543945,43.18204116821289,5294915.0,0.0,0.06187539609233994,44.009058236677795,42.304745245377866,50.344230733316635,37.477470218110994,22.712922255780672,42.9553217569987,43.25461928049723,12.229999542236328,28.86027991607912 54134,2015-08-10,MSFT,46.95000076293945,47.4900016784668,46.84000015258789,41.5894889831543,23079900.0,0.0,0.34244148746549286,42.08847703124562,39.59932700012645,55.6951072288378,101.18563660775916,16.399308538200536,40.26263376871745,40.581431833903,12.229999542236328,28.86027991607912 54135,2015-08-10,NKE,57.69499969482422,58.084999084472656,57.42499923706055,52.76828384399414,4613200.0,0.0,0.7863276509409829,53.417782216254324,50.84122466545955,63.00535475007638,99.26616212961132,11.507348886596075,51.491018549601236,49.53339449564616,12.229999542236328,28.86027991607912 54136,2015-08-10,PG,75.94999694824219,76.5,75.80000305175781,60.487300872802734,9165900.0,0.0,-0.8738547732787225,66.46290188990653,58.73736590184151,40.25134536778815,-118.44029531820915,32.494728774031465,62.74511795043945,62.567267735799156,12.229999542236328,28.86027991607912 54137,2015-08-10,TRV,106.08999633789062,106.61000061035156,105.58000183105469,87.41345977783203,1916300.0,0.0,1.0770048551888038,89.24337429739352,84.30979037545804,57.439284564999596,73.33457167400775,25.518659720667713,85.17871398925782,83.98304583231608,12.229999542236328,28.86027991607912 54138,2015-08-10,UNH,122.5,123.33999633789062,121.94000244140625,108.02520751953125,2480000.0,0.0,0.268954946615807,111.23301039156173,103.60905808988359,53.273717772481554,47.464255258054294,10.7662369916741,107.30373153686523,106.23644472757975,12.229999542236328,28.86027991607912 54139,2015-08-10,V,74.88999938964844,75.18000030517578,73.8499984741211,70.28142547607422,6183500.0,0.0,1.3099475828337148,73.30643771042439,65.53009335647015,59.040518599554645,66.4673316884842,33.561344066653795,67.61996612548828,66.43947207132975,12.229999542236328,28.86027991607912 54140,2015-08-10,VZ,46.52000045776367,47.34000015258789,46.52000045776367,31.545263290405273,13529500.0,0.0,-0.055527408468556416,32.09511734129307,30.441715468155177,50.429649213167856,32.579716709853486,9.173379519356875,31.212177149454753,31.56710818608602,12.229999542236328,28.86027991607912 54141,2015-08-10,WBA,94.20999908447266,94.44000244140625,93.58000183105469,71.4953842163086,2420900.0,0.0,0.9621990009792825,74.27761190376103,70.93753625908076,56.42968183504972,22.501669610585953,8.913254489003211,70.62582015991211,68.00386034647623,12.229999542236328,28.86027991607912 54142,2015-08-10,WMT,71.5,71.75,71.33999633789062,60.585819244384766,6020100.0,0.0,-0.16800531452545187,62.53220930980773,59.790374460944214,43.91653840339963,-85.40132342857233,19.394630272433634,61.12574373881022,61.73701362609863,12.229999542236328,28.86027991607912 54143,2015-08-11,AAPL,29.452499389648438,29.545000076293945,28.332500457763672,25.753915786743164,388331200.0,1.0,-0.6410222662964813,30.169718744300855,25.174541471458422,38.96014440871117,-149.5608015229928,38.19284831846898,27.840806452433267,28.4697252591451,13.710000038146973,43.64834227143052 54144,2015-08-11,AMGN,169.6699981689453,169.72999572753906,166.88999938964844,132.95108032226562,2924900.0,1.0,2.653816268123819,141.5461675063999,124.0824114425747,54.276009177705625,46.609244001911485,0.4023831566506472,129.14911473592122,127.13925552368164,13.710000038146973,43.64834227143052 54145,2015-08-11,AXP,80.43000030517578,81.6500015258789,80.25,71.79266357421875,8509800.0,1.0,0.18565285006619092,72.11217994739867,64.63720893809936,57.45909033648241,170.4018559445338,24.97963643557458,68.42986017862955,69.42083498636882,13.710000038146973,43.64834227143052 54146,2015-08-11,BA,144.13999938964844,144.92999267578125,143.27999877929688,128.39501953125,2816700.0,1.0,0.23477761439103517,131.6730234669922,124.9655042124512,50.84118907035835,9.698192826102417,5.1540496455017,127.67167816162109,127.23075421651204,13.710000038146973,43.64834227143052 54147,2015-08-11,CAT,78.7300033569336,78.93000030517578,77.2300033569336,62.301658630371094,8992500.0,1.0,-1.0935453932581822,67.23378961536766,58.792152233387235,43.10385904091861,-54.99581910582601,11.50641770707723,64.01234423319498,66.48171037038168,13.710000038146973,43.64834227143052 54148,2015-08-11,CRM,70.68000030517578,71.87999725341797,70.4000015258789,71.62999725341797,2406200.0,1.0,-0.21280656032827494,74.7510699288026,70.30692949136343,49.86723168141496,-28.69356152139442,11.84323894913356,71.79733327229818,72.41299997965494,13.710000038146973,43.64834227143052 54149,2015-08-11,CSCO,28.239999771118164,28.389999389648438,27.850000381469727,21.628341674804688,25391900.0,1.0,0.051651921087255914,22.113171695989696,21.38973739214507,48.92481428035547,30.386495601887955,4.632347374073794,21.53828379313151,21.83343048095703,13.710000038146973,43.64834227143052 54150,2015-08-11,CVX,84.37999725341797,85.9800033569336,83.5999984741211,60.17273712158203,9797400.0,1.0,-2.147001991502094,68.58533321917352,57.50594943463507,34.78154915100326,-128.88871778022647,50.21440643361706,64.25253372192383,67.73852411905925,13.710000038146973,43.64834227143052 54151,2015-08-11,DIS,110.33999633789062,110.48999786376953,107.94999694824219,101.24286651611328,13574000.0,1.0,-1.2444476842263157,118.14135822105041,101.12258449745545,41.346825626669094,-174.585608724948,47.9826168623584,109.3201176961263,106.49678192138671,13.710000038146973,43.64834227143052 54152,2015-08-11,GS,203.5,203.9199981689453,200.66000366210938,172.0225830078125,2554000.0,1.0,-1.35674854409433,183.23443574164784,171.06819334770765,44.936656937112524,-146.01889676699645,38.54101962561706,177.3044011433919,178.25011622111003,13.710000038146973,43.64834227143052 54153,2015-08-11,HD,117.0199966430664,118.13999938964844,116.76000213623047,97.11587524414062,4080000.0,1.0,1.036337736360423,98.09424588793634,92.8615524519074,58.740637567607,109.18040158236582,19.745101731192715,94.57294642130533,93.26661949157715,13.710000038146973,43.64834227143052 54154,2015-08-11,HON,101.16204071044922,101.49571990966797,99.63665008544922,84.76165008544922,3392598.0,1.0,0.47151670007585267,86.38707698154785,82.32615391444826,52.701753843320866,67.95979813230986,0.5239552253439272,83.72072067260743,83.92976582845053,13.710000038146973,43.64834227143052 54155,2015-08-11,IBM,149.10133361816406,149.13002014160156,148.04971313476562,103.5506591796875,3312787.0,1.0,-1.6221137625529423,113.79335491844131,99.93761355690049,41.475326668269496,-123.63850434730752,36.05236682657717,107.6517110188802,109.56247838338216,13.710000038146973,43.64834227143052 54156,2015-08-11,INTC,29.469999313354492,29.479999542236328,28.959999084472656,23.11549949645996,23758900.0,1.0,-0.19777512651048923,23.74535657440659,22.258242973933253,43.764479184573204,-11.990825781615056,9.592245544974217,23.197264417012533,24.430172316233318,13.710000038146973,43.64834227143052 54157,2015-08-11,JNJ,99.05000305175781,99.33999633789062,98.7699966430664,79.2500228881836,6682600.0,1.0,-0.012392752278742591,80.99846536184343,78.7654781196019,48.29723894981328,-35.95745980229479,14.498599762095802,79.5950210571289,79.77536481221517,13.710000038146973,43.64834227143052 54158,2015-08-11,JPM,68.2300033569336,68.4000015258789,67.8499984741211,54.04170608520508,14800300.0,1.0,0.11573192776624097,55.42872643469394,53.609921789183005,53.11147414282646,-13.444817897986736,5.340911735691458,54.10824737548828,53.58278935750325,13.710000038146973,43.64834227143052 54159,2015-08-11,KO,41.400001525878906,41.56999969482422,41.16999816894531,31.872282028198242,11254900.0,1.0,0.26517722865992965,32.464631364067635,30.871937468329826,55.46122148941599,62.43630240477807,7.984632672474428,31.354402923583983,31.18106721242269,13.710000038146973,43.64834227143052 54160,2015-08-11,MCD,98.69000244140625,99.16000366210938,98.4000015258789,80.32782745361328,3585000.0,1.0,0.5330783818368445,81.80169735920505,77.98004626262112,54.08871488594894,61.315030830248226,20.589860839184617,79.451744333903,78.9253443400065,13.710000038146973,43.64834227143052 54161,2015-08-11,MMM,150.0,150.0,148.25999450683594,112.79546356201172,1810800.0,1.0,-1.2858026424354705,120.16497588485106,110.81656937271731,40.49203738915533,-106.92069487850065,25.820623094016014,116.25601348876953,118.46464004516602,13.710000038146973,43.64834227143052 54162,2015-08-11,MRK,55.27671813964844,55.524810791015625,54.92366409301758,42.70149612426758,7418058.0,1.0,0.018797032526073565,44.01552852097655,42.26648518141602,47.84332894934825,-35.42175592590956,31.66892741989446,42.96690381368001,43.22978744506836,13.710000038146973,43.64834227143052 54163,2015-08-11,MSFT,46.81999969482422,46.939998626708984,45.900001525878906,40.78107452392578,29237400.0,1.0,0.29426569322205154,42.07196048059766,39.68526074132617,51.795512094010874,40.12992822866434,2.2593947479070087,40.32238616943359,40.558319918314616,13.710000038146973,43.64834227143052 54164,2015-08-11,NKE,57.06999969482422,57.494998931884766,56.814998626708984,52.35662841796875,5107400.0,1.0,0.7209443545820235,53.4207780536984,50.93520377308383,60.66502492578293,57.64556680671521,1.8423118132669862,51.594548924764,49.60784670511882,13.710000038146973,43.64834227143052 54165,2015-08-11,PG,76.04000091552734,76.44999694824219,75.80999755859375,60.36060333251953,7491900.0,1.0,-0.875131097805891,66.28032112322354,58.51181754865145,39.80892270186026,-111.85631779091568,32.494728774031465,62.70647633870443,62.5122065226237,13.710000038146973,43.64834227143052 54166,2015-08-11,TRV,105.0,105.98999786376953,104.98999786376953,87.47130584716797,1515100.0,1.0,1.0187759375339311,89.17429552460571,84.66881513213256,57.59741555052633,59.38050828833861,16.812755323271322,85.4471829732259,84.03592338562012,13.710000038146973,43.64834227143052 54167,2015-08-11,UNH,121.2699966430664,123.0199966430664,121.2699966430664,107.8311538696289,2756000.0,1.0,0.2892714373147669,110.88110743545643,103.71929768539319,52.94544790930527,26.190045487520436,6.348427767775316,107.33518880208334,106.28691291809082,13.710000038146973,43.64834227143052 54168,2015-08-11,V,73.80999755859375,74.2699966430664,73.22000122070312,69.31761932373047,6476000.0,1.0,1.1491108544309157,73.1625287937403,65.982038314414,56.12371070427536,43.56707567231617,25.04267153367451,67.8291030883789,66.4991579691569,13.710000038146973,43.64834227143052 54169,2015-08-11,VZ,47.540000915527344,48.209999084472656,47.47999954223633,31.792383193969727,18511000.0,1.0,-0.003960116010077286,32.1161106930004,30.43341113469735,52.445715630663734,160.5087719379337,26.186618207244177,31.242776171366373,31.549181175231933,13.710000038146973,43.64834227143052 54170,2015-08-11,WBA,93.37999725341797,94.0999984741211,92.41000366210938,70.73439025878906,2998000.0,1.0,0.7763845070269753,74.39177881798877,70.7183522550093,54.34701647938014,2.377799679389908,16.651707608428918,70.84574737548829,68.09034004211426,13.710000038146973,43.64834227143052 54171,2015-08-11,WMT,71.25,72.37000274658203,71.1500015258789,60.967247009277344,6829200.0,1.0,-0.157726783729359,62.39983758162601,59.80751334000485,45.555163125531465,-61.114726259635816,8.430100915731328,61.1538382212321,61.64134089152018,13.710000038146973,43.64834227143052 54172,2015-08-12,AAPL,28.13249969482422,28.854999542236328,27.407499313354492,26.151033401489258,404870000.0,2.0,-0.6480017381074141,30.088558977533573,25.005887204717403,41.23411977586285,-160.77796628857485,46.44153741229931,27.768002192179363,28.415401395161947,13.609999656677246,26.376570592540755 54173,2015-08-12,AMGN,167.69000244140625,171.19000244140625,164.6199951171875,134.57594299316406,4486400.0,2.0,2.4727238031800027,141.45987777255806,124.97085724331106,55.758779796141404,45.38109542476977,5.537426197732807,129.59869918823242,127.23364283243815,13.609999656677246,26.376570592540755 54174,2015-08-12,AXP,80.72000122070312,81.08999633789062,79.80000305175781,71.4925765991211,6945600.0,2.0,0.3838818034428897,72.45529684710726,64.51121926617398,56.51261473597681,135.88148624964455,20.11445674945865,68.52636032104492,69.4374407450358,13.609999656677246,26.376570592540755 54175,2015-08-12,BA,142.5500030517578,143.00999450683594,139.86000061035156,126.9510726928711,4355800.0,2.0,0.12636420471145016,131.4593986676458,124.86460340754955,48.78962913201559,-78.35715761968629,12.508701331050027,127.80803451538085,127.18099009195963,13.609999656677246,26.376570592540755 54176,2015-08-12,CAT,77.30999755859375,79.12000274658203,76.91999816894531,63.004173278808594,7236800.0,2.0,-0.9705954667697441,66.70927418398566,58.959813416722355,44.930752264535734,-46.43788757695682,13.679221837153241,63.87599042256673,66.36778558095297,13.609999656677246,26.376570592540755 54177,2015-08-12,CRM,71.0999984741211,71.37999725341797,69.55999755859375,71.04000091552734,3135100.0,2.0,-0.26608181999419855,74.77476521158681,70.25123423909679,48.67351082053697,-67.60439915673199,19.206210013944776,71.84433339436849,72.38366661071777,13.609999656677246,26.376570592540755 54178,2015-08-12,CSCO,27.799999237060547,28.100000381469727,27.40999984741211,21.53571128845215,41085000.0,2.0,0.028919533875839676,22.117188962847795,21.369510332196153,48.027069480876214,-22.203347848061114,16.33066903813212,21.555008061726888,21.81242977778117,13.609999656677246,26.376570592540755 54179,2015-08-12,CVX,85.0,87.11000061035156,84.91999816894531,60.88123321533203,11316300.0,2.0,-2.018576050495078,68.20777601983724,57.36090836736979,36.87068451747595,-96.82663872942898,38.87967656379922,64.02618993123373,67.50633494059245,13.609999656677246,26.376570592540755 54180,2015-08-12,DIS,107.0,107.44000244140625,105.51000213623047,100.29606628417969,16923500.0,2.0,-1.663908744976979,118.54843901167175,99.65526505937316,40.114344897887335,-198.87207893299424,53.61131587583836,109.11731974283855,106.45456555684407,13.609999656677246,26.376570592540755 54181,2015-08-12,GS,199.89999389648438,201.5500030517578,196.5800018310547,171.53648376464844,2771900.0,2.0,-1.5500905484359748,182.83997258545853,170.4537163793852,44.39902530143084,-186.6011368057639,48.780741631649974,177.08663686116537,178.20898412068684,13.609999656677246,26.376570592540755 54182,2015-08-12,HD,117.12999725341797,117.87999725341797,115.69999694824219,97.11587524414062,4575800.0,2.0,1.0298602578007348,98.28082578597702,92.84908372940384,58.740637567607,86.33801608948767,9.010038086917673,94.75338668823242,93.32113711039226,13.609999656677246,26.376570592540755 54183,2015-08-12,HON,100.38027954101562,100.84742736816406,98.79768371582031,84.8984146118164,3834505.0,2.0,0.45215509977707313,86.4303215182393,82.41966093415327,53.04401062858217,39.587842735428225,6.74575916754188,83.81644719441732,83.92022018432617,13.609999656677246,26.376570592540755 54184,2015-08-12,IBM,147.47610473632812,149.63670349121094,147.1797332763672,103.98348236083984,3724074.0,2.0,-1.586956074336058,113.21158915875235,99.78807972552501,42.38864834069764,-112.62110006207843,38.94916194070171,107.53716125488282,109.39073537190755,13.609999656677246,26.376570592540755 54185,2015-08-12,INTC,28.65999984741211,29.56999969482422,28.65999984741211,23.506473541259766,33589100.0,2.0,-0.15246926412348571,23.747582495791757,22.257182442562733,46.65928937055468,3.9118499860441007,1.7192726624255028,23.178397051493327,24.3813037554423,13.609999656677246,26.376570592540755 54186,2015-08-12,JNJ,98.4000015258789,98.7300033569336,97.41000366210938,79.0098876953125,7462400.0,2.0,-0.06416530543319254,80.96896331574591,78.65810501311152,47.49556999739836,-108.74723118571181,25.214948073933343,79.62837142944336,79.72251904805502,13.609999656677246,26.376570592540755 54187,2015-08-12,JPM,67.41000366210938,67.55000305175781,66.06999969482422,53.257568359375,21069000.0,2.0,0.026415774191249852,55.50050648492022,53.383688079899116,49.807522995015866,-109.86939033938619,25.53253467358986,54.10613505045573,53.59930731455485,13.609999656677246,26.376570592540755 54188,2015-08-12,KO,41.130001068115234,41.2599983215332,40.849998474121094,31.703243255615234,9602200.0,2.0,0.23537382032524334,32.46916385029094,30.877393385426835,53.625753506130756,28.128797152802385,1.5220715065694361,31.406396293640135,31.184628677368163,13.609999656677246,26.376570592540755 54189,2015-08-12,MCD,98.2699966430664,98.43000030517578,97.2300033569336,79.8969497680664,4167100.0,2.0,0.4601000577488463,81.74514033178185,77.97237904688025,52.574204923863626,8.572603937067013,5.518698154602729,79.53873011271159,78.94030901590983,13.609999656677246,26.376570592540755 54190,2015-08-12,MMM,147.24000549316406,148.7100067138672,146.07000732421875,112.82585144042969,2036700.0,2.0,-1.3157706273936327,119.79867973309882,110.61463584917658,40.56205518107527,-126.37376677829705,34.50397840981265,116.10964991251628,118.29591026306153,13.609999656677246,26.376570592540755 54191,2015-08-12,MRK,54.656490325927734,55.610687255859375,54.50381851196289,43.07114791870117,7886514.0,2.0,0.014319859116703526,44.01639885469817,42.26857123807527,49.826689441591476,-38.470365494251446,36.604977827725676,42.99967931111654,43.213806597391766,13.609999656677246,26.376570592540755 54192,2015-08-12,MSFT,46.189998626708984,46.900001525878906,45.709999084472656,41.071048736572266,30181400.0,2.0,0.27629951591226387,42.07489523842644,39.768440485450505,53.01618502796073,38.07981163513395,0.3560347700296729,40.3982484181722,40.544260533650714,13.609999656677246,26.376570592540755 54193,2015-08-12,NKE,56.77000045776367,56.875,55.32500076293945,51.716224670410156,7127000.0,2.0,0.6104158963236728,53.37887897691479,51.03016452589283,57.24313307784428,-16.045142378140675,16.952771296785592,51.671396255493164,49.6733741124471,13.609999656677246,26.376570592540755 54194,2015-08-12,PG,75.88999938964844,76.43000030517578,75.33999633789062,60.495208740234375,10397700.0,2.0,-0.8554203098792073,66.03104151347452,58.35778523823447,40.52736473197787,-108.32433671391442,36.60557898544576,62.674416097005206,62.463447189331056,13.609999656677246,26.376570592540755 54195,2015-08-12,TRV,105.05000305175781,105.62999725341797,104.05000305175781,87.09132385253906,1708800.0,2.0,0.9312330544717469,89.01715249471522,85.07460394449376,56.17902867159784,39.26744235591318,4.472051125761194,85.68866704305013,84.07576332092285,13.609999656677246,26.376570592540755 54196,2015-08-12,UNH,121.26000213623047,121.77999877929688,119.05000305175781,106.89625549316406,3005300.0,2.0,0.22731358732029605,110.22324642074122,103.96615406143653,51.36792428410985,-46.002375725572335,6.815356578491993,107.31166966756184,106.3149200439453,13.609999656677246,26.376570592540755 54197,2015-08-12,V,72.87000274658203,73.83000183105469,72.38999938964844,69.6015625,7625100.0,2.0,1.032654629949576,72.95622279354353,66.5323331146596,56.774532901910376,32.17798454140761,14.736511659323165,68.0341609954834,66.55680452982584,13.609999656677246,26.376570592540755 54198,2015-08-12,VZ,47.29999923706055,47.88999938964844,47.099998474121094,31.9593563079834,15939800.0,2.0,0.0498065309486293,32.17604723577282,30.40820493097522,53.760216015329334,115.07666406799062,16.038065453797515,31.28246154785156,31.536127440134685,13.609999656677246,26.376570592540755 54199,2015-08-12,WBA,92.33999633789062,93.70999908447266,91.63999938964844,71.04639434814453,3563900.0,2.0,0.646844879212054,74.43371180088994,70.63152028529171,55.05063583626915,-10.90157917503229,21.35234139074039,71.07201588948568,68.18340975443522,13.609999656677246,26.376570592540755 54200,2015-08-12,WMT,71.52999877929688,72.66000366210938,71.2699966430664,61.518150329589844,8841400.0,2.0,-0.10392964392140414,62.32205747814192,59.83693681507096,47.83251900018206,-34.77988702263434,3.6698785458124066,61.21404635111491,61.54530881245931,13.609999656677246,26.376570592540755 54201,2015-08-13,AAPL,29.010000228881836,29.100000381469727,28.635000228881836,26.130617141723633,194143200.0,3.0,-0.6477139975633008,29.91792950225532,24.886483911746147,41.15258372855851,-114.22748925450425,41.10952049564601,27.685707092285156,28.36118901570638,13.489999771118164,43.01002824722204 54202,2015-08-13,AMGN,170.5,170.99000549316406,168.02999877929688,133.58543395996094,1897000.0,3.0,2.2236480880746967,141.4177018820451,125.51184752591388,54.641359954692646,48.97847677828126,5.5374261977327945,129.97661844889322,127.30994364420573,13.489999771118164,43.01002824722204 54203,2015-08-13,AXP,81.0,81.0,80.37999725341797,71.28075408935547,4866900.0,3.0,0.5179171444439845,72.70052124824011,64.42839797173059,55.84095130252364,130.11403937623982,20.114456749458643,68.59579442342122,69.43307634989421,13.489999771118164,43.01002824722204 54204,2015-08-13,BA,142.02999877929688,145.4499969482422,141.52999877929688,129.0724334716797,5129500.0,3.0,0.20921023697903252,130.97592052585276,125.10397907131522,51.7487561778965,-4.831994832025885,0.26737965938964703,127.95576171875,127.16156336466472,13.489999771118164,43.01002824722204 54205,2015-08-13,CAT,78.55000305175781,78.58000183105469,77.69999694824219,62.078128814697266,5662500.0,3.0,-0.9370787526492705,65.98138016314782,59.20870849041663,43.045964268321406,-48.941857097374765,13.679221837153252,63.73170776367188,66.25226961771646,13.489999771118164,43.01002824722204 54206,2015-08-13,CRM,71.44000244140625,71.93000030517578,70.75,71.4000015258789,2302900.0,3.0,-0.2760714269409448,74.77794534478113,70.14605444159582,49.43751045530371,-29.847049943447615,12.622508648227951,71.87300008138021,72.38233324686686,13.489999771118164,43.01002824722204 54207,2015-08-13,CSCO,28.780000686645508,29.209999084472656,28.690000534057617,22.153223037719727,61154000.0,3.0,0.06003988818025263,22.171969369605577,21.344061704918346,53.86512316659681,159.68887590901912,12.585407557098204,21.589743169148765,21.801976235707603,13.489999771118164,43.01002824722204 54208,2015-08-13,CVX,86.02999877929688,86.33999633789062,85.44999694824219,60.22184753417969,9562400.0,3.0,-1.9475542872282858,67.75841393700269,57.20489554175708,35.7675940316898,-93.68796636723557,38.87967656379923,63.78675206502279,67.28221308390299,13.489999771118164,43.01002824722204 54209,2015-08-13,DIS,107.20999908447266,108.51000213623047,106.75,100.79289245605469,9754500.0,3.0,-1.93395154815083,118.62046523149247,98.5005018705583,41.06792907122188,-159.0903358930293,46.19561311950037,108.87952372233073,106.41705703735352,13.489999771118164,43.01002824722204 54210,2015-08-13,GS,200.72000122070312,201.9499969482422,199.5800018310547,171.20384216308594,3353600.0,3.0,-1.710439989586888,182.62315597842039,169.78014144589602,44.026144872799385,-150.43512625201413,46.22751932352071,176.82509053548176,178.1518231709798,13.489999771118164,43.01002824722204 54211,2015-08-13,HD,118.0,120.13999938964844,117.79000091552734,98.21337890625,6255500.0,3.0,1.100599160660991,98.66656639401774,92.81734626467366,61.111418102003114,146.5833629004866,24.447038428559726,94.94455413818359,93.42117055257161,13.489999771118164,43.01002824722204 54212,2015-08-13,HON,100.08473205566406,100.96183013916016,99.74152374267578,84.88228607177734,2173659.0,3.0,0.43054638296123926,86.44750865260308,82.55933338841255,52.99722580308711,55.945539524833556,5.632234264319716,83.88830897013347,83.9163319905599,13.489999771118164,43.01002824722204 54213,2015-08-13,IBM,149.1969451904297,149.22561645507812,147.53346252441406,103.2577133178711,2649936.0,3.0,-1.5992220134988315,112.1464227606512,99.88625088436834,41.27141144218811,-109.05049177000915,38.94916194070169,107.35813598632812,109.20227330525717,13.489999771118164,43.01002824722204 54214,2015-08-13,INTC,29.399999618530273,29.450000762939453,28.8700008392334,23.03571128845215,18821900.0,3.0,-0.15278936060694548,23.649440542696375,22.29279597616349,43.847814024329814,-13.989382985901297,1.7192726624255072,23.150168291727702,24.328018220265708,13.489999771118164,43.01002824722204 54215,2015-08-13,JNJ,98.73999786376953,98.9800033569336,98.1500015258789,78.82581329345703,5048000.0,3.0,-0.11868061639528094,80.81774564544114,78.59881395538895,46.87853803389101,-85.19876758592778,22.20519883374297,79.6286376953125,79.65945383707682,13.489999771118164,43.01002824722204 54216,2015-08-13,JPM,67.25,67.80000305175781,66.97000122070312,53.50312423706055,11930600.0,3.0,-0.02427380060844797,55.45308400506224,53.271908365543226,50.799039805901394,-65.9344367268036,21.637073558347897,54.092406590779625,53.612179883321126,13.489999771118164,43.01002824722204 54217,2015-08-13,KO,41.279998779296875,41.380001068115234,41.0099983215332,31.58030128479004,10270900.0,3.0,0.1995339121872206,32.44989290339415,30.8674662579828,52.32292721888939,30.322058430969925,1.9386850886769682,31.447376378377278,31.186268107096353,13.489999771118164,43.01002824722204 54218,2015-08-13,MCD,98.06999969482422,99.81999969482422,97.98999786376953,80.78306579589844,4636400.0,3.0,0.46836732106537227,81.84447388199915,77.99579940291297,55.24051351647739,70.9345944380275,18.46056134522671,79.63655446370443,78.93431180318197,13.489999771118164,43.01002824722204 54219,2015-08-13,MMM,148.0,148.55999755859375,147.0800018310547,111.97503662109375,1793100.0,3.0,-1.3921265484629544,119.19547300657413,110.47564820924617,39.22528318385631,-117.04450481526435,34.503978409812646,115.90074208577474,118.10985514322917,13.489999771118164,43.01002824722204 54220,2015-08-13,MRK,55.86832046508789,56.72710037231445,55.82061004638672,43.60343551635742,11483146.0,3.0,0.05311060159628056,44.033606015333035,42.263193072191385,52.51643908888636,100.10874098697207,13.333734484166545,43.033686828613284,43.200460815429686,13.489999771118164,43.01002824722204 54221,2015-08-13,MSFT,47.060001373291016,47.099998474121094,46.4900016784668,41.0622673034668,22627200.0,3.0,0.2583742254541548,42.079186633642905,39.770300671044595,52.974160272119505,60.59169875228735,2.4512683814049567,40.465030924479166,40.53181215922038,13.489999771118164,43.01002824722204 54222,2015-08-13,NKE,56.6349983215332,57.26499938964844,56.474998474121094,51.963226318359375,5907800.0,3.0,0.5365670545465733,53.3500891680218,51.11658906989323,58.18423611826753,27.5547184200513,11.210247720154928,51.73497772216797,49.74385452270508,13.489999771118164,43.01002824722204 54223,2015-08-13,PG,76.48999786376953,76.51000213623047,75.62999725341797,60.01213836669922,5948000.0,3.0,-0.8687645336388243,65.73508664044226,58.19033984271203,38.80768146997667,-100.24285918100483,35.10851172376472,62.58750267028809,62.40545845031738,13.489999771118164,43.01002824722204 54224,2015-08-13,TRV,105.26000213623047,107.69999694824219,104.55999755859375,88.3469009399414,3227600.0,3.0,0.9521929786520076,89.07362241083081,85.32047014898365,59.58136304301118,75.00392857416301,23.497461787362546,85.89931106567383,84.12982470194498,13.489999771118164,43.01002824722204 54225,2015-08-13,UNH,121.33000183105469,121.98999786376953,120.29000091552734,106.29650115966797,3253400.0,3.0,0.12833699348654193,109.68424871198029,104.11619684466034,50.371904730531035,-29.12083436766082,5.494940832682841,107.2275873819987,106.32195281982422,13.489999771118164,43.01002824722204 54226,2015-08-13,V,73.43000030517578,74.43000030517578,73.37999725341797,69.97069549560547,5992000.0,3.0,0.9590923610743403,72.77901638952264,67.0384717086219,57.61994540280982,45.399091065433836,19.841812195200912,68.2294760386149,66.61808357238769,13.489999771118164,43.01002824722204 54227,2015-08-13,VZ,47.77000045776367,47.939998626708984,47.4900016784668,31.83245277404785,11168500.0,3.0,0.08124044217271731,32.15399205621603,30.41890471044656,52.616692659093076,122.68484946698842,16.977205619207545,31.309335708618164,31.521508661905923,13.489999771118164,43.01002824722204 54228,2015-08-13,WBA,93.44000244140625,93.66000366210938,92.33000183105469,70.42237091064453,3479800.0,3.0,0.48820261876774396,74.49545261743874,70.29962642308861,53.34940947990261,-18.77902342094821,21.3523413907404,71.24374669392904,68.2683869679769,13.489999771118164,43.01002824722204 54229,2015-08-13,WMT,72.4000015258789,72.7699966430664,71.97000122070312,61.11979293823242,7652400.0,3.0,-0.09237430185626039,62.163752888342955,59.891896296837714,46.38128409486442,-25.358631320673705,1.8568816758870312,61.23431765238444,61.4916046778361,13.489999771118164,43.01002824722204 54230,2015-08-14,AAPL,28.579999923706055,29.077499389648438,28.502500534057617,26.314420700073242,171718000.0,4.0,-0.6254448115984204,29.650007486777113,24.85767779306908,42.21671725387237,-103.66200509296664,42.32357059105218,27.610743395487468,28.31007776260376,12.829999923706055,6.916340298936415 54231,2015-08-14,AMGN,168.08999633789062,169.6300048828125,166.66000366210938,132.90396118164062,2704500.0,4.0,1.948800077250695,141.32042349155302,126.02165338222629,53.872960080875984,32.77754998121479,9.240319347449864,130.37730662027994,127.36936543782552,12.829999923706055,6.916340298936415 54232,2015-08-14,AXP,80.51000213623047,81.33000183105469,80.41999816894531,71.41315460205078,5387100.0,4.0,0.6275902628285763,72.92906897603693,64.3490163511115,56.17772797994546,127.3365557989553,22.638060419732543,68.67523142496745,69.43678042093913,12.829999923706055,6.916340298936415 54233,2015-08-14,BA,144.61000061035156,145.47000122070312,143.75999450683594,129.32199096679688,2927100.0,4.0,0.29164165518115226,130.8509019164968,125.15599047852272,52.0856943603439,24.343062074271565,0.36653428475469685,128.1271608988444,127.15559488932291,12.829999923706055,6.916340298936415 54234,2015-08-14,CAT,77.66000366210938,78.7300033569336,77.5999984741211,62.66089630126953,3811500.0,4.0,-0.8536516842226334,65.28810944029293,59.52915893128911,44.55997504055544,-40.00529863526163,12.156614907679998,63.59551239013672,66.13736953735352,12.829999923706055,6.916340298936415 54235,2015-08-14,CRM,71.19000244140625,73.2699966430664,70.86000061035156,72.98999786376953,3246900.0,4.0,-0.15391461423909902,74.7940276657816,70.14797215111294,52.657253301154604,26.355054019131657,1.5398031229401021,71.95866673787435,72.42949981689453,12.829999923706055,6.916340298936415 54236,2015-08-14,CSCO,28.780000686645508,29.049999237060547,28.75,22.407941818237305,24890800.0,4.0,0.10405716377992391,22.296533650688115,21.285107546516475,55.97533445855475,160.71358652248614,12.585407557098216,21.633483568827312,21.79730011622111,12.829999923706055,6.916340298936415 54237,2015-08-14,CVX,85.77999877929688,86.41999816894531,85.29000091552734,60.32004928588867,7748900.0,4.0,-1.8618823467863095,67.41117420547187,57.04987582809746,36.06230067291546,-85.72303821283758,39.61685820737656,63.555731836954756,67.05703907012939,12.829999923706055,6.916340298936415 54238,2015-08-14,DIS,107.61000061035156,107.66999816894531,106.5199966430664,100.45542907714844,7104500.0,4.0,-2.150404366639677,118.59704003299252,97.42712912594301,40.613514504675884,-148.45326775623926,46.785909291057635,108.63547846476237,106.3795160929362,12.829999923706055,6.916340298936415 54239,2015-08-14,GS,200.8300018310547,202.5500030517578,200.74000549316406,172.2955322265625,3567100.0,4.0,-1.7294913131789826,181.949583354162,169.56332252962707,45.57788023753248,-119.75357892977478,42.3114729635783,176.6209716796875,178.11739069620768,12.829999923706055,6.916340298936415 54240,2015-08-14,HD,119.30000305175781,119.88999938964844,118.45999908447266,98.8157730102539,5135500.0,4.0,1.1915331679431347,99.12145216176972,92.79815919687286,62.34011790146207,147.0137622063605,24.44703842855972,95.17175521850587,93.53452733357747,12.829999923706055,6.916340298936415 54241,2015-08-14,HON,100.73302459716797,101.25737762451172,100.52328491210938,85.33277130126953,1654133.0,4.0,0.44464610880049804,86.4973074764866,82.55297023347434,54.16530361764192,81.0763489591538,2.6744525446501988,83.98403447469076,83.91432062784831,12.829999923706055,6.916340298936415 54242,2015-08-14,IBM,148.18356323242188,149.34034729003906,147.7820281982422,103.71049499511719,3374814.0,4.0,-1.5544879914272514,110.44847024582869,100.56276785231584,42.25368763628084,-97.50895526755853,38.00707064783555,107.18099517822266,109.01827557881673,12.829999923706055,6.916340298936415 54243,2015-08-14,INTC,28.920000076293945,29.040000915527344,28.81999969482422,23.155399322509766,14302700.0,4.0,-0.14175119575483208,23.62712043075827,22.29858414382669,44.723818949500455,-30.59085465290762,0.3463449411969616,23.115905698140462,24.27382599512736,12.829999923706055,6.916340298936415 54244,2015-08-14,JNJ,98.33000183105469,98.83000183105469,97.87000274658203,79.08995819091797,5177300.0,4.0,-0.13896816887418595,80.78312630483829,78.53177924325742,47.88361864666558,-89.62650389270472,24.381319901788302,79.63850911458333,79.60555877685547,12.829999923706055,6.916340298936415 54245,2015-08-14,JPM,67.41999816894531,67.91000366210938,67.4000015258789,53.77241134643555,11248800.0,4.0,-0.04222963765967336,55.40908848111232,53.21135142977636,51.8774854315666,-43.730036755449476,19.887249615152413,54.10217526753743,53.636491775512695,12.829999923706055,6.916340298936415 54246,2015-08-14,KO,41.0099983215332,41.25,40.959999084472656,31.6955623626709,9904800.0,4.0,0.17837493724123732,32.44989290339415,30.8674662579828,53.42045151294006,23.16084444040397,0.41413629449590955,31.49245465596517,31.18932030995687,12.829999923706055,6.916340298936415 54247,2015-08-14,MCD,99.05000305175781,99.55999755859375,98.72000122070312,80.70176696777344,3185600.0,4.0,0.46302162573856265,81.92053972737092,78.06362470134,54.94731671298663,74.7890838728333,18.46056134522672,79.72055791219076,78.93461647033692,12.829999923706055,6.916340298936415 54248,2015-08-14,MMM,147.66000366210938,148.50999450683594,147.32000732421875,112.64353942871094,1401900.0,4.0,-1.3827570142376828,118.50143453683597,110.53080499563472,40.81080160711056,-102.80490885375657,34.503978409812646,115.72095362345378,117.93741073608399,12.829999923706055,6.916340298936415 54249,2015-08-14,MRK,56.3072509765625,56.84160232543945,56.17366409301758,43.75129699707031,9920787.0,4.0,0.09469217776567262,44.07576118323715,42.24765304710954,53.23684107719171,120.16143667337863,11.25582097947059,43.07089818318685,43.19031302134196,12.829999923706055,6.916340298936415 54250,2015-08-14,MSFT,46.529998779296875,47.099998474121094,46.52000045776367,41.29950714111328,21473400.0,4.0,0.2603108741046043,42.10796465897295,39.774913835289745,53.99336785407265,64.29744139153006,2.451268381404954,40.541185506184895,40.52331778208415,12.829999923706055,6.916340298936415 54251,2015-08-14,NKE,56.79499816894531,57.28499984741211,56.55500030517578,52.31086730957031,4685200.0,4.0,0.5003255959910575,53.34505915801824,51.19297756988704,59.482689313901275,36.65279450691348,10.91170303236729,51.80343844095866,49.820356941223146,12.829999923706055,6.916340298936415 54252,2015-08-14,PG,75.73999786376953,75.80999755859375,75.37999725341797,59.88542556762695,5586900.0,4.0,-0.8794271027937128,65.39339603912839,58.0606723355054,38.365928829338,-101.58458556566072,37.400169747876824,62.49086685180664,62.34993960062663,12.829999923706055,6.916340298936415 54253,2015-08-14,TRV,106.91999816894531,107.87999725341797,106.75,88.97472381591797,1488300.0,4.0,1.0078461061799402,89.13727118816988,85.65085137042388,61.14196738962508,102.92867062914412,24.88798944005567,86.13281021118163,84.19380238850911,12.829999923706055,6.916340298936415 54254,2015-08-14,UNH,120.56999969482422,121.18000030517578,120.26000213623047,106.73748779296875,2040500.0,4.0,0.08450712013666362,109.33367071233505,104.21717233576067,51.09321194703946,-33.88923762459757,5.672999411367595,107.20436172485351,106.32623545328777,12.829999923706055,6.916340298936415 54255,2015-08-14,V,73.8499984741211,74.4000015258789,73.44999694824219,70.24515533447266,3861500.0,4.0,0.9124225095167589,72.58959244969797,67.55498228785085,58.24803996325136,44.68618245336708,19.841812195200912,68.42165590922038,66.68992169698079,12.829999923706055,6.916340298936415 54256,2015-08-14,VZ,47.619998931884766,47.630001068115234,47.43000030517578,31.71892547607422,8769500.0,4.0,0.09588602472163643,32.14304235599384,30.42317602016583,51.60093192252945,88.93221969429831,15.32248950403122,31.328024291992186,31.50345738728841,12.829999923706055,6.916340298936415 54257,2015-08-14,WBA,92.27999877929688,92.91000366210938,91.80999755859375,70.0875473022461,2829900.0,4.0,0.33163711126798034,74.58188315424674,69.9354340454603,52.449742968202656,-45.086537342866706,24.632428672937767,71.40330200195312,68.35983289082846,12.829999923706055,6.916340298936415 54258,2015-08-14,WMT,72.30000305175781,72.5999984741211,72.04000091552734,61.348636627197266,5912500.0,4.0,-0.06401293557034649,62.096983583365514,59.915242902840546,47.33092512411809,-22.728025117641202,1.8568816758870326,61.26277809143066,61.44915091196696,12.829999923706055,6.916340298936415 54317,2015-08-17,AAPL,29.010000228881836,29.412500381469727,28.875,26.586732864379883,163538800.0,0.0,-0.5791469597826868,29.170225020168683,25.012616280795672,43.774959194178315,-75.9306434370147,34.81225841646676,27.548170216878255,28.258497428894042,13.020000457763672,21.873188953134886 54318,2015-08-17,AMGN,167.0500030517578,169.88999938964844,166.0,134.5442352294922,1988800.0,0.0,1.8421028409379971,141.33117089862378,126.50306906109303,55.433467327545486,33.6548447754216,11.036233566240943,130.80007044474283,127.45796508789063,13.020000457763672,21.873188953134886 54319,2015-08-17,AXP,80.38999938964844,81.16999816894531,80.25,71.4925765991211,4574700.0,0.0,0.7127001272799163,73.15359994761788,64.27453420765555,56.38414290840036,112.84200983860332,20.541149999556577,68.77555643717447,69.44473915100097,13.020000457763672,21.873188953134886 54320,2015-08-17,BA,144.60000610351562,144.86000061035156,142.92999267578125,128.74261474609375,3746000.0,0.0,0.30668307741808576,130.66607601759588,125.22050235154474,51.22658115729884,-11.221836210951583,3.8722798694743905,128.27009404500325,127.126242574056,13.020000457763672,21.873188953134886 54321,2015-08-17,CAT,78.12999725341797,78.63999938964844,77.20999908447266,62.70082473754883,5226800.0,0.0,-0.7753751976983168,64.7075567799611,59.81353201093246,44.66423573649702,-41.14637805363379,15.309256506903326,63.49308026631673,66.00467777252197,13.020000457763672,21.873188953134886 54322,2015-08-17,CRM,72.58999633789062,74.13999938964844,71.5999984741211,74.04000091552734,3073000.0,0.0,0.027307230203007293,74.95914963061873,70.1098506135219,54.630905153841,75.97190539504255,9.443148757098967,72.12133331298828,72.44833310445149,13.020000457763672,21.873188953134886 54323,2015-08-17,CSCO,28.649999618530273,28.969999313354492,28.510000228881836,22.253564834594727,21264000.0,0.0,0.12504282358846552,22.36185330051136,21.281538308680535,54.41485207213526,126.90609672761367,6.0712455202656015,21.674908256530763,21.79247652689616,13.020000457763672,21.873188953134886 54324,2015-08-17,CVX,84.45999908447266,84.51000213623047,83.11000061035156,59.11962127685547,12602500.0,0.0,-1.8693030625818707,67.08788753468433,56.7655926136311,34.08471398826987,-110.5706704613187,48.639419281951646,63.31041882832845,66.80905195871989,13.020000457763672,21.873188953134886 54325,2015-08-17,DIS,107.30000305175781,109.27999877929688,106.83999633789062,102.22718048095703,7954000.0,0.0,-2.154147581201599,118.22112317240897,96.81592821919259,43.98011107259915,-113.9989189399027,35.64995367167361,108.42768046061198,106.36855290730794,13.020000457763672,21.873188953134886 54326,2015-08-17,GS,201.00999450683594,202.86000061035156,199.77999877929688,172.7646026611328,1600700.0,0.0,-1.6872895370169374,181.11697857850618,169.55841815000946,46.240327052429436,-112.55843577230412,44.838094924770736,176.46546579996746,178.092618560791,13.020000457763672,21.873188953134886 54327,2015-08-17,HD,119.0999984741211,120.75,118.7300033569336,98.77448272705078,7255600.0,0.0,1.245905223217008,99.4118302815071,93.02682023118822,62.20076698581814,149.59411268393714,29.63774502887358,95.40225626627604,93.6484270731608,13.020000457763672,21.873188953134886 54328,2015-08-17,HON,100.63768768310547,101.3908462524414,99.82732391357422,85.49365997314453,2393720.0,0.0,0.4634601343933582,86.48589128184732,82.557145369764,54.58230884972998,70.14892087828842,9.082675750780481,84.08860905965169,83.91324780782064,13.020000457763672,21.873188953134886 54329,2015-08-17,IBM,148.374755859375,149.7992401123047,147.89674377441406,104.0833740234375,2353082.0,0.0,-1.4719796699789356,107.65604929589011,102.32415089942239,43.0649588485269,-86.59166548333259,34.11910419709777,107.0242083231608,108.8451156616211,13.020000457763672,21.873188953134886 54330,2015-08-17,INTC,28.829999923706055,29.200000762939453,28.709999084472656,23.20326805114746,15548300.0,0.0,-0.12766907461749355,23.644081495362148,22.299157144469394,45.07831236292155,-17.772340399594736,4.744183202310303,23.096955235799154,24.21805747350057,13.020000457763672,21.873188953134886 54331,2015-08-17,JNJ,98.44000244140625,99.87999725341797,98.05999755859375,79.93840026855469,6901800.0,0.0,-0.08559730301199409,80.72573953829801,78.54914449490512,50.96630091522688,-29.07295931009238,11.84048413318879,79.68306528727213,79.57154083251953,13.020000457763672,21.873188953134886 54332,2015-08-17,JPM,67.62000274658203,68.23999786376953,67.4000015258789,53.91497802734375,10326500.0,0.0,-0.04444351108708133,55.343826862347406,53.18235836409303,52.44832780079466,-33.71987231276026,14.600487527344466,54.12171236673991,53.660950088500975,13.020000457763672,21.873188953134886 54333,2015-08-17,KO,41.029998779296875,41.45000076293945,40.970001220703125,31.77240562438965,8272800.0,0.0,0.16589457675409847,32.447968447457036,30.867085873832025,54.14840788244481,32.46766071729033,6.399783625431271,31.541887219746908,31.195177459716795,13.020000457763672,21.873188953134886 54334,2015-08-17,MCD,99.0,100.91000366210938,98.91999816894531,81.83180236816406,5204100.0,0.0,0.5437020772858858,82.18178953072187,78.06008363822345,58.141885238452396,129.24720334447107,29.22043860372113,79.85632044474283,78.96490376790365,13.020000457763672,21.873188953134886 54335,2015-08-17,MMM,147.42999267578125,149.30999755859375,146.36000061035156,113.37281799316406,1648900.0,0.0,-1.3014822285579442,117.50970263251001,110.92391858331031,42.50358952669077,-92.33455469563239,38.36712010439193,115.57307103474935,117.77509485880533,13.020000457763672,21.873188953134886 54336,2015-08-17,MRK,56.106868743896484,57.01335906982422,55.89694595336914,44.14311599731445,6407158.0,0.0,0.157447439139915,44.18368887592058,42.19221520733137,55.10404823359262,125.91814204039015,15.269092599422487,43.1241268157959,43.1910977045695,13.020000457763672,21.873188953134886 54337,2015-08-17,MSFT,46.810001373291016,47.45000076293945,46.56999969482422,41.58070755004883,21099700.0,0.0,0.28129362718907913,42.15403662247738,39.76399049239079,55.18435566784518,80.32423805196996,7.619038714435225,40.62700653076172,40.52185351053874,13.020000457763672,21.873188953134886 54338,2015-08-17,NKE,57.060001373291016,57.564998626708984,56.54499816894531,52.5944709777832,3917400.0,0.0,0.4888532291056791,53.3675150128507,51.25514543331629,60.517347057028864,49.101564301701906,6.628034654661547,51.881809870402016,49.90318272908529,13.020000457763672,21.873188953134886 54339,2015-08-17,PG,75.80999755859375,75.80999755859375,74.75,59.814144134521484,8683900.0,0.0,-0.8834452743987598,64.99491693958034,57.98459050670873,38.11345349586979,-99.23925824086173,42.838070746162614,62.388711547851564,62.294149208068845,13.020000457763672,21.873188953134886 54340,2015-08-17,TRV,107.12999725341797,107.88999938964844,106.48999786376953,88.97472381591797,1213200.0,0.0,1.0399635581613325,88.99008946264323,86.21932292138999,61.14196738962508,98.10252941623706,21.47864335249545,86.37429351806641,84.26612675984701,13.020000457763672,21.873188953134886 54341,2015-08-17,UNH,120.4000015258789,123.94999694824219,120.30000305175781,109.2070541381836,2951800.0,0.0,0.24620687516302553,109.54101396238693,104.11302122438065,54.89135227973821,54.69275652103678,10.897547990075678,107.25316441853842,106.38309466044107,13.020000457763672,21.873188953134886 54342,2015-08-17,V,74.0,74.44000244140625,73.5,70.42495727539062,3473500.0,0.0,0.879803008460641,72.59431023884788,67.72336020182594,58.66322239382849,43.637673796498404,20.205791561455154,68.62360979715983,66.77121264139811,13.020000457763672,21.873188953134886 54343,2015-08-17,VZ,47.279998779296875,47.619998931884766,47.20000076293945,31.738956451416016,7784300.0,0.0,0.10786567831604543,32.05869825459881,30.46878148935871,51.77087454430779,71.21506287464211,9.004262685402557,31.350901412963868,31.483429590861004,13.020000457763672,21.873188953134886 54344,2015-08-17,WBA,91.69000244140625,92.73999786376953,91.33999633789062,70.82095336914062,1876700.0,0.0,0.2636978145886246,74.55452242650152,69.76598309718013,54.19987294557442,-59.41381787340479,27.55175886392881,71.59795761108398,68.43496526082357,13.020000457763672,21.873188953134886 54345,2015-08-17,WMT,71.83000183105469,72.2300033569336,71.76000213623047,60.95029830932617,7604400.0,0.0,-0.07283927582528094,62.038434194324495,59.9149521124382,45.8681071718907,-61.54055520598125,6.607759026780423,61.25915896097819,61.39711125691732,13.020000457763672,21.873188953134886 54346,2015-08-18,AAPL,29.107500076293945,29.360000610351562,29.002500534057617,26.436960220336914,138242800.0,1.0,-0.548221424012727,28.68322983098581,25.189610478157256,43.11345257687522,-71.87817654087382,34.812258416466754,27.482938957214355,28.200091044108074,13.789999961853027,55.9371566715357 54347,2015-08-18,AMGN,170.00999450683594,170.24000549316406,167.10000610351562,132.90396118164062,2273400.0,1.0,1.6066674429619638,141.19051059247292,127.02234417437278,53.55904985149782,29.194211780551036,9.804530962782923,131.14475784301757,127.5226453145345,13.789999961853027,55.9371566715357 54348,2015-08-18,AXP,81.05000305175781,81.41999816894531,80.69999694824219,71.70439147949219,4458300.0,1.0,0.7881566197738863,73.43587003769292,64.19438508926021,56.94367130120405,114.6697975448845,22.621024082270957,68.88411916097006,69.44904696146646,13.789999961853027,55.9371566715357 54349,2015-08-18,BA,144.38999938964844,145.2100067138672,143.82000732421875,128.88523864746094,1955500.0,1.0,0.3263501088817975,130.71411810750456,125.21874474649934,51.4305903149662,6.588111542543904,1.931728691876796,128.34013799031575,127.13676045735677,13.789999961853027,55.9371566715357 54350,2015-08-18,CAT,78.51000213623047,79.0,78.18000030517578,62.924373626708984,5146400.0,1.0,-0.6873783216827434,64.02235548367878,60.227302719446214,45.260462948220905,-23.39426044756523,11.365419993666336,63.3759511311849,65.88494059244792,13.789999961853027,55.9371566715357 54351,2015-08-18,CRM,73.91000366210938,74.05000305175781,72.02999877929688,72.58000183105469,4126500.0,1.0,0.05251179981992493,74.81925005221738,70.12475019192324,51.54026111165438,48.60295723864062,9.443148757098967,72.19866663614908,72.40783309936523,13.789999961853027,55.9371566715357 54352,2015-08-18,CSCO,28.709999084472656,28.719999313354492,28.18000030517578,21.805875778198242,32210400.0,1.0,0.10434650328616613,22.354744713548996,21.320294768567706,50.21518891015649,54.601081370986634,2.242438614279494,21.69780788421631,21.78236182530721,13.789999961853027,55.9371566715357 54353,2015-08-18,CVX,83.08000183105469,83.7699966430664,82.81999969482422,59.2687873840332,9093400.0,1.0,-1.8419151240988967,66.53584761721326,56.6576361169176,34.546111074014874,-107.02398818390385,49.708029414540974,63.0583864847819,66.57056554158528,13.789999961853027,55.9371566715357 54354,2015-08-18,DIS,108.04000091552734,108.25,106.80000305175781,100.24919128417969,12021500.0,1.0,-2.290319920772774,117.90749072737559,95.96995525651114,41.27763040072791,-116.01337891107107,35.77932639673364,108.11020278930664,106.32664260864257,13.789999961853027,55.9371566715357 54355,2015-08-18,GS,202.1199951171875,203.10000610351562,201.17999267578125,171.5791015625,1665400.0,1.0,-1.7295669847921147,180.39350166480125,169.40173759301126,44.81413587192798,-101.36301558895458,43.162417391064245,176.26561024983724,178.0077023824056,13.789999961853027,55.9371566715357 54356,2015-08-18,HD,121.83000183105469,123.80000305175781,121.1500015258789,101.33258056640625,11021900.0,1.0,1.478370846605614,100.3357858128716,92.84057832287057,66.93741925833791,225.2134027724148,44.17729797323808,95.68831990559896,93.80290934244792,13.789999961853027,55.9371566715357 54357,2015-08-18,HON,100.83789825439453,101.69593048095703,100.64722442626953,85.85582733154297,3594619.0,1.0,0.5018097142668978,86.62607588685856,82.5239668377508,55.524576609856595,97.47325268896574,5.8177898236839525,84.19292221069335,83.92411028544107,13.789999961853027,55.9371566715357 54358,2015-08-18,IBM,148.67112731933594,149.63670349121094,148.4225616455078,103.88359069824219,2111142.0,1.0,-1.406498832449799,107.18238699514286,102.41709725778684,42.73221369616685,-81.18363112836191,34.11910419709777,106.85481719970703,108.6809533437093,13.789999961853027,55.9371566715357 54359,2015-08-18,INTC,28.950000762939453,29.049999237060547,28.799999237060547,23.0676212310791,19182600.0,1.0,-0.12600198444847877,23.652228689331864,22.32505059228435,44.2464912158645,-30.26915300637594,4.744183202310323,23.077176094055176,24.161347071329754,13.789999961853027,55.9371566715357 54360,2015-08-18,JNJ,99.23999786376953,99.68000030517578,99.0199966430664,79.5381851196289,7618800.0,1.0,-0.0747330490113427,80.63957987754667,78.5576651480881,49.536503711283906,-20.53090708842841,11.840484133188788,79.69507191975912,79.54512685139974,13.789999961853027,55.9371566715357 54361,2015-08-18,JPM,67.9800033569336,68.36000061035156,67.83999633789062,54.02586364746094,10617500.0,1.0,-0.036825972012742625,55.2901790160801,53.16551289370993,52.89788888241863,-20.43563304658939,12.66909673901408,54.15893834431966,53.68961734771729,13.789999961853027,55.9371566715357 54362,2015-08-18,KO,41.279998779296875,41.529998779296875,41.189998626708984,31.73398208618164,11199400.0,1.0,0.15116085450109296,32.45291651065403,30.870590226101342,53.71418382891566,43.04684643828263,8.744991808851738,31.56878032684326,31.200648403167726,13.789999961853027,55.9371566715357 54363,2015-08-18,MCD,100.0,101.44000244140625,100.0,81.91307830810547,4257300.0,1.0,0.6072007729688664,82.41217587049772,78.1093504661722,58.36155951774648,156.46905388120473,32.93443939900956,79.96688181559244,79.00044136047363,13.789999961853027,55.9371566715357 54364,2015-08-18,MMM,148.6300048828125,148.9199981689453,147.8800048828125,112.66632843017578,1705500.0,1.0,-1.2793318376391767,116.66466978753108,111.20299683844549,41.31932460538953,-84.2236830242256,38.36712010439193,115.39277725219726,117.61467844645182,13.789999961853027,55.9371566715357 54365,2015-08-18,MRK,56.9370231628418,57.20419692993164,56.832061767578125,44.10615539550781,7123675.0,1.0,0.20187196982587352,44.299740675736345,42.14935409660252,54.89017321398444,162.3277479094059,11.550150281506367,43.16528065999349,43.20007108052572,13.789999961853027,55.9371566715357 54366,2015-08-18,MSFT,46.84000015258789,47.43000030517578,46.70000076293945,41.81067657470703,23574100.0,1.0,0.3128725881004897,42.20011827761661,39.74442060177792,56.14482689038964,88.32774635930261,7.619038714435214,40.72312914530436,40.531837463378906,13.789999961853027,55.9371566715357 54367,2015-08-18,NKE,57.560001373291016,57.84000015258789,57.29499816894531,52.521297454833984,3669400.0,1.0,0.4684567263920627,53.3703539501766,51.336016594256996,60.107660884758864,74.84448292417963,2.4728535245697447,51.93563346862793,49.984561093648274,13.789999961853027,55.9371566715357 54368,2015-08-18,PG,75.58000183105469,75.80000305175781,75.0,59.497398376464844,7445900.0,1.0,-0.9017931300095299,64.64103212240086,57.87623014566554,36.994359934607196,-92.26639576928686,42.83807074616263,62.23227284749349,62.23910223642985,13.789999961853027,55.9371566715357 54369,2015-08-18,TRV,107.66999816894531,107.9800033569336,106.79000091552734,89.06558227539062,889700.0,1.0,1.0605233357324835,89.13322735041265,86.35208606511469,61.37294902285778,102.7922320270156,22.263917855808216,86.5887929280599,84.34489148457845,13.789999961853027,55.9371566715357 54370,2015-08-18,UNH,123.87999725341797,126.20999908447266,123.81999969482422,110.68877410888672,4140200.0,1.0,0.488288824767821,110.24378615120564,103.81948899527875,56.96571705689905,157.80956078153358,21.617334837701083,107.39428075154622,106.47738418579101,13.789999961853027,55.9371566715357 54371,2015-08-18,V,74.26000213623047,74.7300033569336,74.01000213623047,70.48174285888672,6325500.0,1.0,0.8487500782999859,72.50664258666421,68.05405382446861,58.797084305405846,48.52044787162296,22.918313237712983,68.83847923278809,66.84951324462891,13.789999961853027,55.9371566715357 54372,2015-08-18,VZ,47.560001373291016,47.689998626708984,47.33000183105469,31.698890686035156,8581400.0,1.0,0.11282607887027041,32.09756708241104,30.462640666002045,51.397451168063206,75.09097915656884,10.597800155083299,31.36782194773356,31.465924644470213,13.789999961853027,55.9371566715357 54373,2015-08-18,WBA,92.55000305175781,92.69999694824219,91.52999877929688,70.2403335571289,3410300.0,1.0,0.16114666763276375,74.55324556298372,69.51162488989713,52.61392564862368,-80.16618317342422,27.551758863928804,71.72607803344727,68.5091724395752,13.789999961853027,55.9371566715357 54374,2015-08-18,WMT,70.0,70.5,69.23999786376953,58.89064025878906,21315000.0,1.0,-0.24322762876501258,62.26351749556129,59.45536945207054,39.36113181870041,-256.90523730652524,36.282247888046484,61.15152778625488,61.314252090454104,13.789999961853027,55.9371566715357 54375,2015-08-19,AAPL,29.024999618530273,29.1299991607666,28.670000076293945,26.098840713500977,193146000.0,2.0,-0.5447169743221814,28.489557089235568,25.16439474639676,41.643783324801475,-83.86878696739325,38.49381370589288,27.429931259155275,28.14704335530599,15.25,17.421219876325658 54376,2015-08-19,AMGN,166.82000732421875,167.72000122070312,164.4499969482422,131.99264526367188,3139800.0,2.0,1.33120234347939,141.06181786455497,127.39513938031806,52.538007680857596,-0.9464420541594246,17.235111166443634,131.54004542032877,127.63221270243326,15.25,17.421219876325658 54377,2015-08-19,AXP,80.91999816894531,81.66000366210938,80.41000366210938,71.44844055175781,5314600.0,2.0,0.8178753747031777,73.65639211586603,64.14685724326483,56.044924200557965,103.31895013199691,18.766245596630572,69.0318115234375,69.46462427775064,15.25,17.421219876325658 54378,2015-08-19,BA,143.4199981689453,144.47999572753906,142.32000732421875,127.20954895019531,2967700.0,2.0,0.2043664100030469,130.477589361819,125.20379338964584,48.94243993840457,-60.352486761673305,9.663320171060647,128.3906379699707,127.14902051289876,15.25,17.421219876325658 54379,2015-08-19,CAT,78.25,78.54000091552734,77.05000305175781,61.79871368408203,5862700.0,2.0,-0.7003977638552286,63.786069520113266,60.27598072707912,42.85517483858675,-48.153055756560384,20.49002729627811,63.26665242513021,65.75685742696126,15.25,17.421219876325658 54380,2015-08-19,CRM,72.54000091552734,72.94000244140625,71.73999786376953,72.04000091552734,4774900.0,2.0,0.02858354856809342,74.6392972071938,70.12170285384136,50.448262772285574,-1.7649693085809666,6.196272874601814,72.28700002034505,72.38233311971028,15.25,17.421219876325658 54381,2015-08-19,CSCO,28.100000381469727,28.239999771118164,27.719999313354492,21.458518981933594,30023900.0,2.0,0.05923292952067527,22.321926656318006,21.373953470635122,47.28596963059684,-48.89507858134095,12.465558237904666,21.71864891052246,21.770415369669596,15.25,17.421219876325658 54382,2015-08-19,CVX,82.87000274658203,82.91000366210938,80.66999816894531,57.471683502197266,13129000.0,2.0,-1.9428255660139726,66.08103860552679,56.300097335024965,31.774139412310035,-126.06722408719878,56.82682392066574,62.78643455505371,66.32083339691162,15.25,17.421219876325658 54383,2015-08-19,DIS,106.58000183105469,107.75,105.7699966430664,99.78984832763672,9484400.0,2.0,-2.407549882260483,117.48990162922902,95.18012858317331,40.67715768780819,-112.74420598588085,39.14745849278016,107.8370969136556,106.28981424967448,15.25,17.421219876325658 54384,2015-08-19,GS,200.02000427246094,202.75,199.13999938964844,171.38294982910156,2721400.0,2.0,-1.758627607966389,178.99944086490953,169.74677190364517,44.57879431943462,-113.73175105123322,48.568786205761086,176.17719573974608,177.93963826497395,15.25,17.421219876325658 54385,2015-08-19,HD,122.66999816894531,123.79000091552734,122.12999725341797,101.299560546875,6490300.0,2.0,1.6410204263736148,101.10912524725816,92.71583050225357,66.82560046088972,214.6921811627051,44.1772979732381,96.0117914835612,93.97366854349772,15.25,17.421219876325658 54386,2015-08-19,HON,100.58048248291016,101.04763793945312,99.91312408447266,84.91002655029297,2611265.0,2.0,0.45068855681151376,86.65823166258946,82.55732696167811,52.57768373481361,44.10843953533066,12.550197802495846,84.31585032145182,83.93368886311849,15.25,17.421219876325658 54387,2015-08-19,IBM,148.32696533203125,148.8240966796875,146.66348266601562,102.50524139404297,4399894.0,2.0,-1.4491214958892726,107.16250226599455,102.09805910485507,40.49887802192258,-98.7209986517031,41.35590955689144,106.67998682657877,108.51682205200196,15.25,17.421219876325658 54388,2015-08-19,INTC,28.649999618530273,28.799999237060547,28.280000686645508,22.62877082824707,30530100.0,2.0,-0.15826794896421958,23.652937475812593,22.323201592790923,41.67286312027915,-123.84998630726338,10.00518641590738,23.053319613138836,24.101938692728677,15.25,17.421219876325658 54389,2015-08-19,JNJ,99.18000030517578,99.98999786376953,98.77999877929688,79.49016571044922,7642400.0,2.0,-0.06920011855780217,80.56789517101666,78.55971331897356,49.36461252553453,-26.11547714313418,8.161382306359545,79.73616027832031,79.52498296101888,15.25,17.421219876325658 54390,2015-08-19,JPM,67.93000030517578,68.30999755859375,67.36000061035156,53.54273223876953,15198200.0,2.0,-0.06897854269611514,55.04739279462018,53.21187234209857,50.7359089511699,-65.84672855207222,18.53915589649051,54.21623026529948,53.71993764241537,15.25,17.421219876325658 54391,2015-08-19,KO,41.13999938964844,41.2400016784668,40.779998779296875,31.33443260192871,15796500.0,2.0,0.10602181576416214,32.455120045988174,30.8591675211505,49.44859835760413,-28.481027134288166,4.380595778633169,31.59234396616618,31.20225435892741,15.25,17.421219876325658 54392,2015-08-19,MCD,100.44999694824219,101.87999725341797,100.19000244140625,82.1894760131836,5989000.0,2.0,0.6720796161686735,82.67151036727246,78.13617243302052,59.11638153831226,166.22862783967318,35.91847070591243,80.10941772460937,79.04770444234212,15.25,17.421219876325658 54393,2015-08-19,MMM,146.1999969482422,147.5500030517578,145.27999877929688,111.58392333984375,2525700.0,2.0,-1.3337439677704594,115.75347588117253,111.4665871376263,39.571826608818704,-119.02291445882462,47.88084468930245,115.2452786763509,117.45382067362468,15.25,17.421219876325658 54394,2015-08-19,MRK,56.60305404663086,57.318702697753906,56.479007720947266,44.10615539550781,8369642.0,2.0,0.23437697854192407,44.41824639311702,42.143960638132974,54.89017321398444,141.2600075965976,16.85511450044928,43.222206115722656,43.21405798594157,15.25,17.421219876325658 54395,2015-08-19,MSFT,46.779998779296875,47.08000183105469,46.29999923706055,41.226898193359375,31485500.0,2.0,0.28747922405634085,42.17889324347484,39.88667644341481,53.15333941695349,40.24048505736201,0.6553912861070753,40.80154991149902,40.53663152058919,15.25,17.421219876325658 54396,2015-08-19,NKE,57.0,58.025001525878906,56.775001525878906,52.585330963134766,6216400.0,2.0,0.45224610838810264,53.39216240667446,51.35400382257359,60.35064847956206,62.31208601676812,9.593924356934973,52.02239163716634,50.07468554178874,15.25,17.421219876325658 54397,2015-08-19,PG,74.93000030517578,74.93000030517578,74.0199966430664,58.69754409790039,9865300.0,2.0,-0.9696974250885262,64.29884702919601,57.68703363181472,34.35893241004612,-108.4404667228048,50.48384321359066,62.06828600565593,62.181328201293944,15.25,17.421219876325658 54398,2015-08-19,TRV,107.27999877929688,108.05000305175781,106.47000122070312,88.56995391845703,1386900.0,2.0,1.0250083827267673,89.21123982972539,86.43267572813595,59.38108892850285,94.26384443892948,17.786964804641542,86.82174072265624,84.43085721333821,15.25,17.421219876325658 54399,2015-08-19,UNH,124.70999908447266,124.98999786376953,122.8499984741211,108.6778564453125,3411500.0,2.0,0.5119745406144602,110.42425413401781,103.86922120777905,53.51094533366313,85.29162663438312,15.25545987193278,107.52481333414714,106.55791905721028,15.25,17.421219876325658 54400,2015-08-19,V,74.19999694824219,74.95999908447266,73.66999816894531,70.4155044555664,5886900.0,2.0,0.8094645187548508,72.35241147436825,68.44941271386416,58.568220322795675,43.35240503401917,17.895496044775847,69.08389727274577,66.9437183380127,15.25,17.421219876325658 54401,2015-08-19,VZ,47.38999938964844,47.70000076293945,47.08000183105469,31.68552589416504,12578000.0,2.0,0.11436052805706964,32.14049305501146,30.485837320659925,51.26983962154142,57.55419535858377,3.66691108984323,31.386968739827473,31.450287532806396,15.25,17.421219876325658 54402,2015-08-19,WBA,91.25,92.2699966430664,90.79000091552734,69.83543395996094,3145600.0,2.0,0.046664215199456294,74.4443856291996,69.24978322456018,51.526254012210316,-125.13962886378062,32.27161021060492,71.87469278971354,68.58804575602214,15.25,17.421219876325658 54403,2015-08-19,WMT,68.87000274658203,69.38999938964844,67.7699966430664,58.119319915771484,16333400.0,2.0,-0.4354807801834113,62.50618157982205,58.865714401012916,37.31061350579976,-313.78711621478664,46.81904659860132,61.03867073059082,61.2320068359375,15.25,17.421219876325658 54404,2015-08-20,AAPL,28.520000457763672,28.587499618530273,27.907499313354492,25.563297271728516,274006400.0,3.0,-0.5784851361667371,28.298319333304743,25.084545237312934,39.44085262522462,-110.2030567920961,45.97350866597053,27.37789732615153,28.075958347320558,19.139999389648438,73.35425465137695 54405,2015-08-20,AMGN,164.3300018310547,165.5,161.02999877929688,127.69781494140625,3491800.0,3.0,0.7576041646900364,141.26918040481956,127.01422642501444,48.07026978968097,-53.64510831110854,25.681605918579475,131.81846364339194,127.65140113830566,19.139999389648438,73.35425465137695 54406,2015-08-20,AXP,80.11000061035156,80.45999908447266,78.7300033569336,69.5154800415039,7240600.0,3.0,0.6776425023944483,73.72012596424328,64.23758201305164,49.89287122754669,40.84475716574513,0.5873346896546842,69.10300928751627,69.44915771484375,19.139999389648438,73.35425465137695 54407,2015-08-20,BA,141.6199951171875,141.89999389648438,136.89999389648438,122.1290054321289,6601400.0,3.0,-0.29881934879331595,131.0473680327924,123.90636655583063,42.49441377976813,-247.44309104355702,30.7509212918003,128.24580663045248,127.07365277608235,19.139999389648438,73.35425465137695 54408,2015-08-20,CAT,77.27999877929688,77.83000183105469,76.41000366210938,61.0003776550293,7767300.0,3.0,-0.7663013660076174,63.80443809332043,60.22009079156727,41.24696795586433,-67.62364149604021,25.154904401512585,63.14603563944499,65.61441427866617,19.139999389648438,73.35425465137695 54409,2015-08-20,CRM,71.62000274658203,72.0,67.5,67.81999969482422,8168000.0,3.0,-0.3271276692900784,75.20595344457472,69.11604667749559,43.07090713982371,-222.37759024987196,27.445105807277876,72.21566670735677,72.28016649881998,19.139999389648438,73.35425465137695 54410,2015-08-20,CSCO,27.559999465942383,27.75,27.040000915527344,20.87188720703125,37889400.0,3.0,-0.023584318914817715,22.449602339831586,21.17140462580562,42.9126140202099,-194.16315337744496,24.879369177193965,21.721993827819823,21.744095865885416,19.139999389648438,73.35425465137695 54411,2015-08-20,CVX,80.66000366210938,81.29000091552734,79.23999786376953,56.28544998168945,11857200.0,3.0,-2.0943743062897866,65.72201481946423,55.76813410631702,30.123632929046394,-138.38578069490862,60.774465642003726,62.46979726155599,66.05343526204427,19.139999389648438,73.35425465137695 54412,2015-08-20,DIS,104.33999633789062,105.0,99.76000213623047,93.76215362548828,34651300.0,3.0,-2.9528019949107147,117.66612328940245,93.24340582436709,33.969058551993285,-158.10689770506485,54.147048787348886,107.35025634765626,106.1380781809489,19.139999389648438,73.35425465137695 54413,2015-08-20,GS,198.42999267578125,199.22000122070312,196.75,167.8009796142578,3140000.0,3.0,-2.0470957759341672,178.482651233966,169.04396924943245,40.55546106078222,-164.1332078769007,54.0433687117824,175.94806213378905,177.77389882405598,19.139999389648438,73.35425465137695 54414,2015-08-20,HD,121.9800033569336,122.52999877929688,120.54000091552734,99.46766662597656,5555500.0,3.0,1.603617357842424,101.34907523444947,92.96686714836302,60.97938096622575,149.6835269785573,28.375169899831103,96.26374766031901,94.09706891377768,19.139999389648438,73.35425465137695 54415,2015-08-20,HON,99.23623657226562,99.44597625732422,97.81571197509766,82.96998596191406,4193442.0,3.0,0.25073924341525355,86.71893836312042,82.40192040152802,47.25576437106007,-100.8734155019845,28.220993001136836,84.36847915649415,83.90369402567545,19.139999389648438,73.35425465137695 54416,2015-08-20,IBM,146.02294921875,147.14149475097656,145.7935028076172,101.65292358398438,4196029.0,3.0,-1.5339922797751626,107.01886702255307,101.72640961929262,39.18871550757365,-111.97891608708868,44.57463205894183,106.46155726114908,108.31790326436361,19.139999389648438,73.35425465137695 54417,2015-08-20,INTC,28.030000686645508,28.239999771118164,27.530000686645508,21.966503143310547,31936600.0,3.0,-0.2345743980359991,23.748781523123352,22.160782113656435,38.203788040354674,-245.89905189436476,26.058194425428965,23.02242310841878,24.023447195688885,19.139999389648438,73.35425465137695 54418,2015-08-20,JNJ,98.94999694824219,100.12000274658203,98.79000091552734,79.07395935058594,10620400.0,3.0,-0.09727824313675626,80.48687323696315,78.52787743442356,47.87507023688712,-39.54297463930931,6.589491954180465,79.74656677246094,79.49376678466797,19.139999389648438,73.35425465137695 54419,2015-08-20,JPM,66.80999755859375,67.04000091552734,65.94000244140625,52.22792053222656,20972300.0,3.0,-0.19826848728399682,55.11905465373623,52.8471509431876,45.50049542663243,-208.50723368794158,32.819315436418684,54.21174201965332,53.71863918304443,19.139999389648438,73.35425465137695 54420,2015-08-20,KO,40.52000045776367,40.81999969482422,40.41999816894531,31.15769386291504,14218000.0,3.0,0.05534942941631371,32.46615484242815,30.825849361368235,47.71468973605039,-96.23789085976601,14.110987755501759,31.60847962697347,31.199263509114584,19.139999389648438,73.35425465137695 54421,2015-08-20,MCD,100.7300033569336,101.0,99.73999786376953,81.10014343261719,6668000.0,3.0,0.6283532661955036,82.688886518387,78.33585408219895,55.04783169940898,104.07336009029328,29.613443890028044,80.19802932739258,79.07412541707357,19.139999389648438,73.35425465137695 54422,2015-08-20,MMM,144.50999450683594,144.8699951171875,143.33999633789062,109.65623474121094,3281700.0,3.0,-1.5149509212654522,116.19349965898581,110.63515100629738,36.71137605108198,-161.25469170813,53.59432590705466,115.00718892415365,117.24272905985514,19.139999389648438,73.35425465137695 54423,2015-08-20,MRK,55.6202278137207,55.86832046508789,54.14122009277344,42.102664947509766,24831731.0,3.0,0.09735030315388826,44.485650847798915,41.99375474607316,44.80283071257928,-118.70984211404634,41.63364273374648,43.211609522501625,43.188661638895674,19.139999389648438,73.35425465137695 54424,2015-08-20,MSFT,46.06999969482422,46.470001220703125,45.65999984741211,40.38660430908203,36238200.0,3.0,0.19727603098473168,42.18614809630217,39.8663360345572,49.246219093688424,-45.794502408684124,9.374156159934548,40.843759791056314,40.51248283386231,19.139999389648438,73.35425465137695 54425,2015-08-20,NKE,56.85499954223633,57.224998474121094,56.119998931884766,51.36857223510742,6536800.0,3.0,0.33732830562625793,53.444944655160455,51.22345782591864,53.89734084284274,-41.75738364720047,17.686674155711398,52.06599884033203,50.14894040425619,19.139999389648438,73.35425465137695 54426,2015-08-20,PG,73.75,74.72000122070312,73.45999908447266,58.53124237060547,10696500.0,3.0,-1.0251143476259301,63.903858324410386,57.54430566179567,33.84041847882884,-108.73977470494334,54.223878907606036,61.90739657084147,62.11750965118408,19.139999389648438,73.35425465137695 54427,2015-08-20,TRV,106.19000244140625,106.62999725341797,105.66000366210938,87.31433868408203,1556800.0,3.0,0.8853392312453394,89.19323029223456,86.48372588452325,54.726283997465934,39.78665994989078,7.168778211293018,86.97676391601563,84.48577117919922,19.139999389648438,73.35425465137695 54428,2015-08-20,UNH,122.23999786376953,122.41999816894531,119.79000091552734,105.65267181396484,3201600.0,3.0,0.283371987958148,110.39974617038575,103.93430152858886,48.896063960374796,-54.16751130980321,2.027101212929573,107.53804372151693,106.57032330830891,19.139999389648438,73.35425465137695 54429,2015-08-20,V,73.55999755859375,74.52999877929688,72.80999755859375,69.98960876464844,12082300.0,3.0,0.7354859823000481,72.04848384299615,68.97266712746284,57.090135418453826,18.866405640432465,6.165626600208804,69.30503972371419,67.0158639272054,19.139999389648438,73.35425465137695 54430,2015-08-20,VZ,47.04999923706055,47.38999938964844,46.880001068115234,31.31149673461914,13785900.0,3.0,0.08442239400253371,32.14112537105873,30.520604632298205,47.83164671211994,8.674155417165425,1.6061839955933739,31.400772539774575,31.42676617304484,19.139999389648438,73.35425465137695 54431,2015-08-20,WBA,90.22000122070312,91.16000366210938,89.72000122070312,68.58251190185547,3406100.0,3.0,-0.1435099982105612,74.58866637027954,68.6977815362146,48.32811787976751,-187.73539462193514,38.467736346987216,71.88920974731445,68.63804664611817,19.139999389648438,73.35425465137695 54432,2015-08-20,WMT,68.08000183105469,69.30000305175781,67.94000244140625,58.00065231323242,9860100.0,3.0,-0.59061008613903,62.703501014664006,58.36425830845611,37.00380801147769,-269.2334001224826,46.819046598601304,60.929714838663735,61.143714586893715,19.139999389648438,73.35425465137695 54433,2015-08-21,AAPL,27.607500076293945,27.975000381469727,26.412500381469727,23.999771118164062,513102000.0,4.0,-0.7230749830681376,28.354798112202406,24.61553632230687,34.007595210335026,-160.84958218773937,56.94675792032303,27.24957408905029,27.979793707529705,28.030000686645508,88.78076435575458 54434,2015-08-21,AMGN,158.97000122070312,163.9199981689453,155.19000244140625,122.97498321533203,6208400.0,4.0,-0.07717989273422177,141.76565866517564,126.30651617002947,43.8302511650361,-118.37243315011628,37.3520558891213,131.86610107421876,127.63249537150065,28.030000686645508,88.78076435575458 54435,2015-08-21,AXP,78.12000274658203,78.61000061035156,77.02999877929688,67.9885482788086,8483300.0,4.0,0.43824449883335603,73.70246747393664,64.35497805218641,45.78578041464644,-23.367375725272538,15.484658779029099,69.09477132161459,69.40853551228841,28.030000686645508,88.78076435575458 54436,2015-08-21,BA,134.8800048828125,135.08999633789062,131.4600067138672,117.39607238769531,7957600.0,4.0,-1.0672037690724352,132.71575512858035,121.21859850911497,37.70694491660609,-387.9509943240973,44.62075601510263,127.89361343383788,126.92929267883301,28.030000686645508,88.78076435575458 54437,2015-08-21,CAT,75.94000244140625,76.30000305175781,74.95999908447266,59.87473678588867,11805500.0,4.0,-0.8989971764458247,63.92584680071917,60.01086737164411,39.10642409548101,-108.3220998748213,34.46671343292228,62.9757687886556,65.47839101155598,28.030000686645508,88.78076435575458 54438,2015-08-21,CRM,69.0,71.55000305175781,68.27999877929688,69.1500015258789,13138700.0,4.0,-0.49599383158154353,75.13022658218637,68.7147738755773,45.66164749441182,-170.2833823150699,27.445105807277876,72.14933344523112,72.22133318583171,28.030000686645508,88.78076435575458 54439,2015-08-21,CSCO,26.8799991607666,27.34000015258789,26.469999313354492,20.431909561157227,48502400.0,4.0,-0.12329879221559281,22.620659742698088,20.851372422829257,40.03945948653914,-292.3053362102156,33.34900402263499,21.70115286509196,21.70993274052938,28.030000686645508,88.78076435575458 54440,2015-08-21,CVX,78.87000274658203,79.58999633789062,75.70999908447266,53.81354522705078,18383600.0,4.0,-2.3864305441261706,65.93479613128659,54.581322109069866,27.090161998238685,-166.29210292614732,68.3991888500951,62.05603256225586,65.74331868489584,28.030000686645508,88.78076435575458 54441,2015-08-21,DIS,97.5,100.62999725341797,96.61000061035156,92.65596008300781,30875700.0,4.0,-3.4345870153911306,117.63880388660499,91.3892936475747,32.93784828990337,-169.95812726996877,59.71104767639876,106.80029424031575,105.96542027791341,28.030000686645508,88.78076435575458 54442,2015-08-21,GS,193.66000366210938,194.60000610351562,187.5800018310547,160.11663818359375,5406200.0,4.0,-2.8627707706520766,180.4463835271194,165.4077714411423,33.78796950844679,-261.9390828314842,68.00959612096273,175.39512278238934,177.4790916442871,28.030000686645508,88.78076435575458 54443,2015-08-21,HD,119.54000091552734,120.36000061035156,116.1500015258789,95.85336303710938,10190700.0,4.0,1.2677176035241047,101.18908566432992,93.33892947238883,51.740661351770754,30.04571770856324,3.001985658036216,96.34791692097981,94.15982131958008,28.030000686645508,88.78076435575458 54444,2015-08-21,HON,97.1197509765625,97.2913589477539,94.2405776977539,79.9305419921875,7715896.0,4.0,-0.15123639564448865,87.31147917522131,81.5354202388412,40.59602894250899,-294.77020753969174,45.88907616792408,84.28681106567383,83.81888542175292,28.030000686645508,88.78076435575458 54445,2015-08-21,IBM,144.8374786376953,146.45315551757812,142.16061401367188,99.11592864990234,7700757.0,4.0,-1.7853864524355885,107.53554781940893,100.57149868938014,35.63858793758624,-143.40439737986497,55.481628116364675,106.09031931559245,108.0798932393392,28.030000686645508,88.78076435575458 54446,2015-08-21,INTC,27.329999923706055,27.6299991607666,26.559999465942383,21.192527770996094,52288400.0,4.0,-0.3534270656354259,23.978903639756233,21.829419648207633,34.71047320431525,-329.4863528086005,40.68577541223243,22.959396616617838,23.928099346160888,28.030000686645508,88.78076435575458 54447,2015-08-21,JNJ,97.22000122070312,98.5199966430664,95.51000213623047,77.07369232177734,16141500.0,4.0,-0.27773365081000634,80.85813681077195,77.92777398634718,41.62989109215094,-264.0573496774436,32.89221176738008,79.66014785766602,79.42894592285157,28.030000686645508,88.78076435575458 54448,2015-08-21,JPM,65.08999633789062,65.44000244140625,63.56999969482422,50.374515533447266,28235500.0,4.0,-0.4451545293875654,55.71460470156725,51.83102098507826,39.549298105418316,-350.8044062789058,48.82478978456907,54.12065633138021,53.68999169667562,28.030000686645508,88.78076435575458 54449,2015-08-21,KO,40.15999984741211,40.470001220703125,39.5099983215332,30.373952865600586,28036200.0,4.0,-0.0475025702649674,32.58010189307981,30.641979672777126,41.10303480848353,-218.5282948919098,32.63450941329244,31.58645273844401,31.182956377665203,28.030000686645508,88.78076435575458 54450,2015-08-21,MCD,99.37999725341797,99.38999938964844,97.12999725341797,78.96206665039062,10980000.0,4.0,0.4163751772788231,82.56313046035751,78.5453442710878,48.29862641256762,-47.75214930051547,0.6624577391639332,80.1839380900065,79.08293215433757,28.030000686645508,88.78076435575458 54451,2015-08-21,MMM,143.52000427246094,145.32000732421875,141.9199981689453,108.6923828125,5442000.0,4.0,-1.7165462561086713,116.66691696650344,109.686851954395,35.38824144456379,-166.1119822916817,57.26025893004155,114.70658365885417,117.01747296651205,28.030000686645508,88.78076435575458 54452,2015-08-21,MRK,53.99809265136719,54.99045944213867,53.20610809326172,41.230308532714844,18478860.0,4.0,-0.08070586937768098,44.68015805517021,41.67800463403877,41.37769051845135,-213.35068814327428,48.23048814954994,43.157887649536136,43.14579124450684,28.030000686645508,88.78076435575458 54453,2015-08-21,MSFT,45.29999923706055,45.47999954223633,43.06999969482422,38.09572982788086,70053100.0,4.0,-0.05839196813852965,42.64692917596381,39.17832030523736,40.79004744061668,-265.77211326600127,36.67180889555548,40.8069714864095,40.45249589284261,28.030000686645508,88.78076435575458 54454,2015-08-21,NKE,55.73500061035156,55.83000183105469,53.41999816894531,48.8847770690918,15912800.0,4.0,0.0453112867360872,54.08295027127097,50.30551026950052,43.96890857382827,-282.0510622657536,40.970416228898976,52.01034558614095,50.18378079732259,28.030000686645508,88.78076435575458 54455,2015-08-21,PG,73.55000305175781,73.9000015258789,71.83000183105469,56.8919563293457,15763900.0,4.0,-1.1876192064936006,63.70757208920983,57.07141541384192,29.327323840775577,-135.06944586723483,62.93472725276168,61.684271240234374,62.02715504964193,28.030000686645508,88.78076435575458 54456,2015-08-21,TRV,106.19000244140625,106.19000244140625,102.86000061035156,85.02616882324219,2293700.0,4.0,0.5832904287214262,89.55795326985908,85.92570685587334,47.68022089297215,-64.13904300244093,19.610133357012398,87.02990697224935,84.50514818827311,28.030000686645508,88.78076435575458 54457,2015-08-21,UNH,118.25,118.80000305175781,116.01000213623047,102.55692291259766,5627800.0,4.0,-0.1459162148071016,110.67412329766925,103.51351708319011,44.80547274535527,-197.09146641570032,18.22010498004586,107.36547037760417,106.52864278157553,28.030000686645508,88.78076435575458 54458,2015-08-21,V,72.5,73.62000274658203,70.95999908447266,67.3774185180664,15752200.0,4.0,0.4607641351246343,72.4218792743748,68.26918517875019,49.21028382511195,-60.70303182345208,13.601312195202706,69.3959597269694,67.04337081909179,28.030000686645508,88.78076435575458 54459,2015-08-21,VZ,46.45000076293945,46.849998474121094,46.099998474121094,30.790525436401367,21305300.0,4.0,0.01844554844382884,32.137263270973214,30.52847349965667,43.61704876635446,-84.48834513089648,18.820831476730596,31.380735651652017,31.39489199320475,28.030000686645508,88.78076435575458 54460,2015-08-21,WBA,88.62999725341797,88.94999694824219,85.5199966430664,65.40435791015625,8084000.0,4.0,-0.5443994012375981,75.32496825433738,67.26410034917824,41.559328030901334,-294.60410503364847,55.535957178493454,71.7074831644694,68.63672701517741,28.030000686645508,88.78076435575458 54461,2015-08-21,WMT,67.91000366210938,68.30999755859375,66.54000091552734,56.398719787597656,15746500.0,4.0,-0.8332090306148459,63.19294735849862,57.48877451955314,33.19224835334816,-306.01951218968884,54.93003315681313,60.75782076517741,61.03363456726074,28.030000686645508,88.78076435575458 54520,2015-08-24,AAPL,23.717500686645508,27.200000762939453,23.0,23.400686264038086,648825200.0,0.0,-0.8759077006782192,28.498357800054457,24.038619014215563,32.24680688543441,-217.4345642381985,71.21323767815566,27.08335952758789,27.87929188410441,40.7400016784668,54.778189218324975 54521,2015-08-24,AMGN,145.3300018310547,154.4199981689453,140.0,116.99224853515625,8697500.0,0.0,-1.207588631382805,144.1475983488206,122.56688605669697,39.28893264640657,-252.14313913174774,56.3920228640213,131.67067031860353,127.52820727030436,40.7400016784668,54.778189218324975 54522,2015-08-24,AXP,73.36000061035156,76.08000183105469,71.70999908447266,65.88790893554688,12873200.0,0.0,0.07811535186479546,73.72281234881973,64.31080276348496,40.984366391353454,-133.47801340231092,43.7049707231043,68.98061904907226,69.3383248647054,40.7400016784668,54.778189218324975 54523,2015-08-24,BA,123.63999938964844,135.5,115.13999938964844,113.3673095703125,9425800.0,0.0,-1.9784352772980185,134.73819887438506,118.04225614270479,34.30379640076302,-443.0367849258638,66.27962731737755,127.34395116170248,126.74450416564942,40.7400016784668,54.778189218324975 54524,2015-08-24,CAT,71.81999969482422,74.87999725341797,70.2300033569336,58.134368896484375,15209300.0,0.0,-1.1315489145314288,64.35314455963878,59.383985796196185,36.109230466890956,-193.1671644535105,54.295137266421314,62.70820185343425,65.32245864868165,40.7400016784668,54.778189218324975 54525,2015-08-24,CRM,65.76000213623047,68.98999786376953,64.16000366210938,65.16999816894531,9650000.0,0.0,-0.9401371743107916,75.94758925585874,67.16841111035218,40.02324152275203,-327.17581614336405,46.324854098823195,71.95333328247071,72.09499982198079,40.7400016784668,54.778189218324975 54526,2015-08-24,CSCO,24.889999389648438,26.079999923706055,23.030000686645508,19.443891525268555,61667000.0,0.0,-0.278833806442762,22.972658768127978,20.26626296954292,34.65011211763188,-519.2877878159242,61.41460325956124,21.634255854288735,21.65981330871582,40.7400016784668,54.778189218324975 54527,2015-08-24,CVX,70.55000305175781,75.37999725341797,69.58000183105469,51.22801208496094,24191900.0,0.0,-2.794307100271517,66.54579423528004,52.8401554717512,24.428400409141375,-213.93040098385558,76.77830983076561,61.55164133707682,65.39291598002116,40.7400016784668,54.778189218324975 54528,2015-08-24,DIS,93.37999725341797,100.0,90.0,89.39371490478516,30159200.0,0.0,-4.0331494016041916,117.8317196321956,89.05059237952314,30.145939213839455,-184.5344038526304,68.33105708666854,106.09128189086914,105.74087689717611,40.7400016784668,54.778189218324975 54529,2015-08-24,GS,178.4600067138672,186.88999938964844,172.10000610351562,153.05496215820312,7183600.0,0.0,-4.032532791095832,183.4083351646861,160.2659018958608,29.16184084417101,-348.6884207064581,79.33968210653795,174.52349751790365,177.0991414388021,40.7400016784668,54.778189218324975 54530,2015-08-24,HD,110.05000305175781,115.87999725341797,92.16999816894531,92.86618041992188,13983100.0,0.0,0.7518075860515125,101.26381012066075,93.22046798602871,45.80702092326265,-293.6174328302574,60.036867059354456,96.28300145467122,94.18332112630209,40.7400016784668,54.778189218324975 54531,2015-08-24,HON,88.02460479736328,93.8973617553711,82.94314575195312,77.02043914794922,8065813.0,0.0,-0.6965960389422889,88.44666951880397,79.92615762963352,35.62351101923869,-483.1692376760368,70.45481327370072,84.07167307535808,83.70555178324382,40.7400016784668,54.778189218324975 54532,2015-08-24,IBM,137.16061401367188,141.26194763183594,136.71128845214844,95.53350830078125,10658426.0,0.0,-2.247778536330941,108.70072160738414,98.45476163846547,31.47363554214155,-211.24332751640344,66.15955576378168,105.54617589314779,107.80484987894694,40.7400016784668,54.778189218324975 54533,2015-08-24,INTC,25.200000762939453,27.6299991607666,24.8700008392334,20.945180892944336,83234200.0,0.0,-0.4622489685207576,24.205631269425446,21.45376757243246,33.691974882089056,-340.6157098807079,56.6554139556748,22.873353703816733,23.82269420623779,40.7400016784668,54.778189218324975 54534,2015-08-24,JNJ,91.08000183105469,95.20999908447266,81.79000091552734,74.86376190185547,25636300.0,0.0,-0.5922417826183164,81.6932208671492,76.71249354935472,36.22856400742003,-591.5276788430206,70.29403424174441,79.48032073974609,79.3407667795817,40.7400016784668,54.778189218324975 54535,2015-08-24,JPM,59.290000915527344,62.91999816894531,50.06999969482422,47.72113800048828,36339100.0,0.0,-0.845176222788659,56.79431993886435,50.136672187600496,33.13155883958473,-575.3877798803283,79.11798669970003,53.91366704305013,53.62262954711914,40.7400016784668,54.778189218324975 54536,2015-08-24,KO,37.9900016784668,38.939998626708984,36.560001373291016,29.490324020385742,44065300.0,0.0,-0.1980321921946171,32.874223752063145,30.18188891883529,35.38442127249206,-422.160065347007,61.44727602131049,31.528056208292643,31.15420815149943,40.7400016784668,54.778189218324975 54537,2015-08-24,MCD,91.58000183105469,95.87999725341797,87.5,75.4988784790039,15074800.0,0.0,-0.030715261353719825,83.26317677956153,77.58758921164942,40.067162835394235,-350.82388871670764,46.48383484429356,80.03327026367188,79.04147109985351,40.7400016784668,54.778189218324975 54538,2015-08-24,MMM,137.1199951171875,142.08999633789062,134.0,106.00740051269531,7359500.0,0.0,-2.0691161605302426,117.57030290698974,108.08718534374269,32.05856657601022,-250.36448123088002,70.94497276211736,114.27799021402994,116.77013003031412,40.7400016784668,54.778189218324975 54539,2015-08-24,MRK,50.639312744140625,51.90839767456055,43.597328186035156,39.914371490478516,26030853.0,0.0,-0.32426387835570836,45.121137649756136,41.015237396020225,36.96749965335011,-524.3224130236008,76.90393854139646,43.062272771199545,43.066436513264975,40.7400016784668,54.778189218324975 54540,2015-08-24,MSFT,40.45000076293945,42.689998626708984,39.720001220703125,36.86627960205078,88753700.0,0.0,-0.35611202001768305,43.237960575454004,38.28895325816416,37.23993039898,-418.97467999449117,55.29148135686969,40.70196113586426,40.38065891265869,40.7400016784668,54.778189218324975 54541,2015-08-24,NKE,50.130001068115234,53.689998626708984,47.25,47.51251983642578,19882600.0,0.0,-0.2934611572992054,54.80679809499929,49.22212913583568,39.78069593538852,-477.12624775802703,65.09156060650503,51.88013280232747,50.20055313110352,40.7400016784668,54.778189218324975 54542,2015-08-24,PG,68.56999969482422,71.06999969482422,65.0199966430664,54.75374984741211,23696300.0,0.0,-1.4719728841482365,63.84670305583418,56.07462796833573,24.854673602252888,-216.19221454317488,79.96316596322991,61.364736302693686,61.91346995035807,40.7400016784668,54.778189218324975 54543,2015-08-24,TRV,97.98999786376953,101.41000366210938,95.20999908447266,81.5980453491211,5527100.0,0.0,0.06652678289708547,90.75527801112044,84.1658409158815,39.74857093288825,-312.8417116240841,53.525931796547034,86.93215713500976,84.48148358662924,40.7400016784668,54.778189218324975 54544,2015-08-24,UNH,110.86000061035156,112.43000030517578,95.0,97.39729309082031,8824900.0,0.0,-0.8921846646959466,112.25175724458583,101.27880687284582,39.15737931304884,-506.40763422072183,58.73908227427814,107.01208852132162,106.39233220418295,40.7400016784668,54.778189218324975 54545,2015-08-24,V,64.16000366210938,69.36000061035156,60.0,64.69898986816406,20950600.0,0.0,0.026611523412398697,73.35988207368626,66.82207440824732,42.92574591112129,-284.3379583053316,60.35158573209881,69.36295216878256,67.0400956471761,40.7400016784668,54.778189218324975 54546,2015-08-24,VZ,44.349998474121094,45.869998931884766,38.060001373291016,29.882184982299805,36096800.0,0.0,-0.10591612516660476,32.28367145351115,30.30926506229696,37.6357023063834,-445.2149210641341,72.27263948833854,31.32596753438314,31.348979028066,40.7400016784668,54.778189218324975 54547,2015-08-24,WBA,81.88999938964844,84.94999694824219,76.01000213623047,62.85264205932617,10616200.0,0.0,-1.0558382389889545,76.35439498577695,65.33767769183537,37.22853234035633,-388.36600403170456,73.39708272605044,71.40594724019368,68.59554208119711,40.7400016784668,54.778189218324975 54548,2015-08-24,WMT,63.7400016784668,66.16000366210938,61.5,54.203453063964844,22239600.0,0.0,-1.188905161298912,64.00710772663192,56.0858854374306,28.96297459450345,-374.8249804202204,71.59920108998826,60.4914249420166,60.89496415456136,40.7400016784668,54.778189218324975 54549,2015-08-25,AAPL,27.77750015258789,27.77750015258789,25.875,23.5413818359375,414406400.0,1.0,-0.974443001324591,28.4601171557479,23.643791573805327,33.08848768280967,-146.04402382213874,61.5302927778545,26.92221145629883,27.78015604019165,36.02000045776367,42.464452628629864 54550,2015-08-25,AMGN,152.5,153.8800048828125,144.8800048828125,115.0508041381836,6701100.0,1.0,-2.234347867046793,145.73223558641578,118.86251844190454,37.96831293621793,-220.99164612645853,56.3920228640213,131.3169273376465,127.38143933614096,36.02000045776367,42.464452628629864 54551,2015-08-25,AXP,76.2699966430664,76.55000305175781,73.27999877929688,64.8905258178711,7779000.0,1.0,-0.28449064277548075,73.86083593184979,64.03244028274982,38.9767623072185,-110.69562504406153,39.3119259298679,68.82027486165364,69.25515530904134,36.02000045776367,42.464452628629864 54552,2015-08-25,BA,130.0,130.72000122070312,125.43000030517578,111.85205078125,7159100.0,1.0,-2.7906921711629735,136.28900435796197,115.11694351801457,33.140068812620044,-310.03827009532785,66.27962731737756,126.71042048136393,126.52368609110515,36.02000045776367,42.464452628629864 54553,2015-08-25,CAT,75.22000122070312,75.48999786376953,72.02999877929688,57.52762985229492,9427200.0,1.0,-1.349253260835475,64.78826116337201,58.492222845417054,35.13798786958894,-172.45318168588366,48.11690692677125,62.39878807067871,65.15364538828531,36.02000045776367,42.464452628629864 54554,2015-08-25,CRM,67.58999633789062,68.19999694824219,65.0199966430664,65.18000030517578,7104000.0,1.0,-1.276601022569622,76.22684557454554,66.02815473063023,40.04248931589887,-264.03535542148325,46.3248540988232,71.73299992879232,71.96299985249837,36.02000045776367,42.464452628629864 54555,2015-08-25,CSCO,25.940000534057617,25.989999771118164,24.600000381469727,19.003917694091797,40610100.0,1.0,-0.4326117578947546,23.265688708696995,19.696125217999782,32.62704214031551,-341.05403371430356,61.41460325956123,21.546517753601073,21.604020595550537,36.02000045776367,42.464452628629864 54556,2015-08-25,CVX,74.93000030517578,75.0199966430664,69.83999633789062,49.736328125,21128000.0,1.0,-3.2010192809489837,66.67920523276082,51.19872445473917,23.07522686421386,-203.93115095994528,76.77830983076561,60.97531280517578,65.02197761535645,36.02000045776367,42.464452628629864 54557,2015-08-25,DIS,99.7300033569336,100.08999633789062,95.72000122070312,89.89056396484375,19079400.0,1.0,-4.416512036705427,117.51103060603754,87.25549389957769,31.06653145168174,-147.14738791252006,67.80851317833618,105.40508092244467,105.5154493967692,36.02000045776367,42.464452628629864 54558,2015-08-25,GS,185.88999938964844,187.3300018310547,177.7100067138672,151.99737548828125,7204800.0,1.0,-4.987424105100018,185.03955426364993,156.2449595913305,28.556101249186653,-267.91730719992927,77.43031580278831,173.55862528483073,176.67853775024415,36.02000045776367,42.464452628629864 54559,2015-08-25,HD,117.0,117.0,110.88999938964844,91.57064819335938,10221100.0,1.0,0.2356896729662452,101.7241764609486,92.4407550270885,43.56550560001977,-95.27009872126496,55.472660677071836,96.16224975585938,94.1818083445231,36.02000045776367,42.464452628629864 54560,2015-08-25,HON,93.7638931274414,93.94503021240234,89.43559265136719,75.92915344238281,6383044.0,1.0,-1.202987826711464,89.43279352454658,78.1509032222796,34.0075831955063,-301.949532227851,70.1064913624536,83.81184717814128,83.57590662638346,36.02000045776367,42.464452628629864 54561,2015-08-25,IBM,140.47801208496094,140.64053344726562,134.43594360351562,93.86214447021484,7398567.0,1.0,-2.7177639955382347,109.59647849413687,96.37558724072642,29.793190622134745,-217.43323089581764,69.43207241337028,104.96326955159505,107.49611625671386,36.02000045776367,42.464452628629864 54562,2015-08-25,INTC,27.040000915527344,27.149999618530273,25.8700008392334,20.64197540283203,59371900.0,1.0,-0.5664278321746785,24.402564894359738,21.02931796391663,32.4832884244111,-263.8820845808834,56.6554139556748,22.779314231872558,23.71948938369751,36.02000045776367,42.464452628629864 54563,2015-08-25,JNJ,95.69000244140625,95.69999694824219,90.4000015258789,73.1781005859375,15671100.0,1.0,-0.9663708024545485,82.56679816638012,75.23092064465504,32.863987301338156,-317.830919224511,66.74607044387636,79.25737864176432,79.22582728068033,36.02000045776367,42.464452628629864 54564,2015-08-25,JPM,63.099998474121094,63.31999969482422,59.72999954223633,47.451839447021484,31772500.0,1.0,-1.1704344002565108,57.41131584858214,48.87494475627626,32.576541572091514,-291.4506760771975,75.82151712857372,53.67261912027995,53.546844546000166,36.02000045776367,42.464452628629864 54565,2015-08-25,KO,39.130001068115234,39.279998779296875,37.93000030517578,29.190654754638672,31363700.0,1.0,-0.337616969125655,33.13051579850081,29.72889296156999,33.73767175958096,-278.54916119787066,53.36568401546404,31.446608034769692,31.120719623565673,36.02000045776367,42.464452628629864 54566,2015-08-25,MCD,95.47000122070312,95.4800033569336,91.02999877929688,74.14939880371094,11468800.0,1.0,-0.4883005618857226,84.1425415165159,76.21069792440207,37.49150221242683,-262.13871880266714,46.48383484429356,79.8281354268392,78.97358983357748,36.02000045776367,42.464452628629864 54567,2015-08-25,MMM,141.86000061035156,142.05999755859375,137.38999938964844,105.2883529663086,5435900.0,1.0,-2.3791263895121375,118.07090233975325,106.6360823709401,31.24414196806677,-209.09244046358262,70.94497276211735,113.81757736206055,116.51206995646159,36.02000045776367,42.464452628629864 54568,2015-08-25,MRK,52.85305404663086,52.872135162353516,48.66412353515625,37.829566955566406,23946590.0,1.0,-0.6776995590767214,45.94759077860422,39.719333507284446,31.470256911438682,-314.2773645149784,66.98775157835645,42.88927853902181,42.954046948750815,36.02000045776367,42.464452628629864 54569,2015-08-25,MSFT,42.56999969482422,43.2400016784668,40.38999938964844,35.796016693115234,70616600.0,1.0,-0.6706873124304735,43.872798594117775,37.24963220727383,34.533297875142125,-327.89869319335236,47.671468008148224,40.55893160502116,40.28556569417318,36.02000045776367,42.464452628629864 54570,2015-08-25,NKE,53.63999938964844,53.654998779296875,51.7400016784668,47.35698699951172,13616200.0,1.0,-0.5679440544903827,55.27190574855626,48.30234466343105,39.341314476960505,-290.1632008641087,65.09156060650503,51.74580307006836,50.214046986897785,36.02000045776367,42.464452628629864 54571,2015-08-25,PG,72.18000030517578,72.2300033569336,68.30000305175781,54.18355941772461,21476900.0,1.0,-1.7234677612128593,63.79598456314115,55.19008301803561,23.85122145566109,-172.18259893072437,66.07079096085492,61.0227917989095,61.78425979614258,36.02000045776367,42.464452628629864 54572,2015-08-25,TRV,100.47000122070312,100.81999969482422,97.63999938964844,80.7471923828125,2932300.0,1.0,-0.40697747006568363,91.57886554541305,82.6657122438936,38.12038543501882,-261.29814392214973,53.525931796547034,86.80466868082682,84.44514312744141,36.02000045776367,42.464452628629864 54573,2015-08-25,UNH,113.0,114.58999633789062,109.80000305175781,97.00039672851562,8109900.0,1.0,-1.4983618248246557,113.2598986912546,99.25285536758328,38.76848510905042,-266.46816069843965,50.54198448722044,106.5705088297526,106.25452995300293,36.02000045776367,42.464452628629864 54574,2015-08-25,V,71.69000244140625,71.80000305175781,66.5999984741211,63.3834114074707,14485000.0,1.0,-0.4187862293338469,74.15024857539055,65.30788626652839,40.3100302410188,-175.6666834087968,42.05847374745625,69.26782391866048,67.00812218983968,36.02000045776367,42.464452628629864 54575,2015-08-25,VZ,45.7599983215332,45.7599983215332,43.5,29.05396842956543,27851500.0,1.0,-0.2682120203767653,32.601764444950206,29.831541867610827,33.32514664261085,-225.33769385337317,72.27263948833854,31.238916714986164,31.29168275197347,36.02000045776367,42.464452628629864 54576,2015-08-25,WBA,84.0199966430664,86.98999786376953,80.86000061035156,61.88239288330078,10711300.0,1.0,-1.5219046331609718,76.96587459996248,63.592153430433044,35.76263707371744,-262.61088307462006,58.77233141771043,71.07587496439616,68.53641109466552,36.02000045776367,42.464452628629864 54577,2015-08-25,WMT,65.44999694824219,65.70999908447266,63.0,53.483001708984375,14801000.0,1.0,-1.5115075921603847,64.59691014194792,54.77469706630404,27.762035304254553,-281.6308036924767,71.59920108998826,60.20353914896647,60.73783206939697,36.02000045776367,42.464452628629864 54578,2015-08-26,AAPL,26.772499084472656,27.47249984741211,26.262500762939453,24.89159393310547,387098400.0,2.0,-0.9328290325261577,28.223175183757842,23.591497858539523,40.4345845221276,-115.3020618940424,61.5302927778545,26.79695879618327,27.705707391103108,30.31999969482422,68.21092674346711 54579,2015-08-26,AMGN,151.22999572753906,154.11000061035156,147.1300048828125,122.01612854003906,5251300.0,2.0,-2.4576877960709282,145.74527668528455,117.52645183034045,44.84856020900868,-165.32314147233794,55.573962038495864,131.16565221150717,127.35851593017578,30.31999969482422,68.21092674346711 54580,2015-08-26,AXP,75.38999938964844,75.9000015258789,73.95999908447266,66.75287628173828,6505800.0,2.0,-0.41677803014496817,73.86346375414516,64.0236349397025,44.251664436109515,-83.1378255568354,39.3119259298679,68.73466059366862,69.19540443420411,30.31999969482422,68.21092674346711 54581,2015-08-26,BA,129.33999633789062,129.75999450683594,125.2300033569336,115.28366088867188,6428400.0,2.0,-3.1215263424461597,136.59497402674532,113.57326632970002,38.06268422933334,-235.93253868774508,66.46329788272969,126.2166648864746,126.33053868611654,30.31999969482422,68.21092674346711 54582,2015-08-26,CAT,73.81999969482422,74.08000183105469,72.52999877929688,58.97263717651367,8288100.0,2.0,-1.3891719990467166,64.86753725608015,58.13672566811418,39.16910186136617,-163.247952349606,48.11690692677123,62.14545211791992,65.0004778544108,30.31999969482422,68.21092674346711 54583,2015-08-26,CRM,66.69999694824219,68.63999938964844,65.29000091552734,68.5199966430664,8044100.0,2.0,-1.259225685589442,75.91294379761489,65.80605644652574,46.026036818594626,-174.26156070116645,41.821286517007415,71.63833312988281,71.88999977111817,30.31999969482422,68.21092674346711 54584,2015-08-26,CSCO,25.280000686645508,25.739999771118164,24.709999084472656,19.822114944458008,54783200.0,2.0,-0.48289371404137427,23.293592545478848,19.458267119438144,39.430288420087166,-244.20168708238205,61.41460325956124,21.48399461110433,21.563141218821208,30.31999969482422,68.21092674346711 54585,2015-08-26,CVX,71.72000122070312,73.0999984741211,70.94999694824219,51.91699981689453,17400400.0,2.0,-3.309232856987329,65.98113639490174,50.547214435176386,29.021211388471897,-184.03362778916235,76.77830983076561,60.502305603027345,64.68796780904134,30.31999969482422,68.21092674346711 54586,2015-08-26,DIS,98.69000244140625,99.48999786376953,96.26000213623047,93.0215835571289,13755900.0,2.0,-4.4167688114120836,116.33337658346177,86.50109759866713,36.520281301148515,-126.32326071140442,67.80851317833617,104.80918528238932,105.34546763102213,30.31999969482422,68.21092674346711 54587,2015-08-26,GS,183.0399932861328,185.05999755859375,179.11000061035156,157.26809692382812,5561800.0,2.0,-5.258265172722361,184.9852921204034,154.38539574580753,35.46693825834076,-214.6639812167301,77.43031580278831,172.74669901529947,176.36539535522462,30.31999969482422,68.21092674346711 54588,2015-08-26,HD,114.05999755859375,116.02999877929688,112.08000183105469,95.6635513305664,9313200.0,2.0,0.15513726000752115,101.72620569733644,92.40241750212644,51.346425114326145,-49.95398151362618,55.472660677071836,96.1718760172526,94.24149640401204,30.31999969482422,68.21092674346711 54589,2015-08-26,HON,91.7808837890625,93.31581115722656,90.66544342041016,79.08177947998047,5521783.0,2.0,-1.334532730634379,89.49074191355399,77.51129132008859,41.88574923002312,-208.56315059194228,70.10649136245358,83.66354319254557,83.49210205078126,30.31999969482422,68.21092674346711 54590,2015-08-26,IBM,137.7533416748047,140.51625061035156,135.88909912109375,97.68428802490234,6508003.0,2.0,-2.7501142114031865,109.3620725765465,95.74010714147107,37.66651317302416,-176.46286784072439,69.43207241337026,104.50952987670898,107.25691922505696,30.31999969482422,68.21092674346711 54591,2015-08-26,INTC,26.510000228881836,27.34000015258789,26.079999923706055,21.782987594604492,47386700.0,2.0,-0.5505735153840874,24.389663307698374,20.92484780070006,40.75700558952083,-174.2834159716893,51.418085144344936,22.722253163655598,23.643742434183757,30.31999969482422,68.21092674346711 54592,2015-08-26,JNJ,92.91000366210938,95.22000122070312,91.45999908447266,76.71077728271484,14738300.0,2.0,-0.9666700894499201,82.50850701828834,74.97765478591087,44.115857963913285,-204.17367303422182,66.74607044387635,79.13511657714844,79.17056579589844,30.31999969482422,68.21092674346711 54593,2015-08-26,JPM,61.79999923706055,62.97999954223633,60.54999923706055,49.828006744384766,33576800.0,2.0,-1.2223762147193682,57.358723750286934,48.449930271929865,41.518798831627066,-201.476999136785,75.82151712857373,53.506815846761064,53.51144943237305,30.31999969482422,68.21092674346711 54594,2015-08-26,KO,38.75,38.83000183105469,37.88999938964844,29.75925636291504,23523300.0,2.0,-0.3977722419113938,33.21470874320259,29.501782193076707,39.28402536545224,-227.97981975404275,53.65742729127832,31.385137939453124,31.096072642008462,30.31999969482422,68.21092674346711 54595,2015-08-26,MCD,92.93000030517578,95.19999694824219,91.47000122070312,77.35243225097656,16439800.0,2.0,-0.5857302452912165,84.2138134627355,75.89066117715707,46.012859163496,-181.92794364101042,46.48383484429356,79.72191009521484,78.95814361572266,30.31999969482422,68.21092674346711 54596,2015-08-26,MMM,140.0,142.7899932861328,138.52999877929688,109.1743392944336,4562200.0,2.0,-2.2849061337414156,117.79724237952873,106.32200658287361,39.79494084233986,-153.79689052156348,65.36825573759332,113.50645039876302,116.31750933329265,30.31999969482422,68.21092674346711 54597,2015-08-26,MRK,50.95419692993164,52.10877990722656,50.08587646484375,40.23227310180664,23989978.0,2.0,-0.7552159176728566,45.99522544565146,39.36711204824503,41.790244707731276,-205.00445638212003,66.98775157835644,42.79563484191895,42.887939071655275,30.31999969482422,68.21092674346711 54598,2015-08-26,MSFT,42.0099983215332,42.84000015258789,41.060001373291016,37.777320861816406,63408000.0,2.0,-0.7514535216617162,43.95282316322695,36.879776476665626,42.53217671487982,-227.94600081731102,47.671468008148224,40.47784550984701,40.228034019470215,30.31999969482422,68.21092674346711 54599,2015-08-26,NKE,53.25,54.505001068115234,51.9900016784668,49.749305725097656,15156000.0,2.0,-0.5856822202829903,55.224830642265665,48.06764677472652,48.40841486412371,-179.6993664936057,55.113627382161134,51.6979263305664,50.26474463144938,30.31999969482422,68.21092674346711 54600,2015-08-26,PG,69.9000015258789,71.0,68.94999694824219,56.147544860839844,17464700.0,2.0,-1.7441960453743803,63.14059576599464,55.07572007568016,33.42804548614298,-152.45512702394444,66.07079096085492,60.74343236287435,61.69184087117513,30.31999969482422,68.21092674346711 54601,2015-08-26,TRV,100.06999969482422,100.29000091552734,97.58999633789062,82.60581970214844,2602300.0,2.0,-0.6250520989633799,91.72758877800598,81.98583514167174,43.362952826027076,-217.78744887704693,53.671916533818454,86.73803380330403,84.44908447265625,30.31999969482422,68.21092674346711 54602,2015-08-26,UNH,112.55999755859375,113.83000183105469,110.27999877929688,100.06969451904297,7503200.0,2.0,-1.7113673336603625,113.41068115927258,98.39119262002428,43.275352919984904,-198.54401804531088,50.54198448722046,106.20595525105794,106.1987678527832,30.31999969482422,68.21092674346711 54603,2015-08-26,V,69.37000274658203,70.98999786376953,67.9000015258789,66.9041976928711,12220000.0,2.0,-0.4821116455636911,73.96097157923195,65.00542360814599,48.926247096940244,-124.75085874910252,42.058473747456254,69.29257469177246,67.03593082427979,30.31999969482422,68.21092674346711 54604,2015-08-26,VZ,44.380001068115234,45.310001373291016,44.0,30.162702560424805,30856900.0,2.0,-0.3038643492577471,32.63284540387188,29.70695466784443,42.452891784976636,-163.16616187823385,72.27263948833854,31.190605036417644,31.253745746612548,30.31999969482422,68.21092674346711 54605,2015-08-26,WBA,83.68000030517578,85.58999633789062,81.08000183105469,65.25155639648438,7096400.0,2.0,-1.6009475434046152,76.73259564998695,63.00090921756675,43.722793815452675,-205.01277546927452,58.77233141771042,70.86774737040201,68.52899392445882,30.31999969482422,68.21092674346711 54606,2015-08-26,WMT,64.2300033569336,64.8499984741211,63.02000045776367,54.94932174682617,13928300.0,2.0,-1.6300622276552375,64.70487863993826,54.08102910542307,33.56220210507355,-220.2335072071712,71.59920108998826,59.96845932006836,60.60794499715169,30.31999969482422,68.21092674346711 54607,2015-08-27,AAPL,28.0575008392334,28.309999465942383,27.5049991607666,25.62456703186035,338464400.0,3.0,-0.8311241769284123,27.974814101595456,23.637926224332276,43.89378755382223,-67.36000034310256,47.68893893575967,26.68341286977132,27.642872683207194,26.100000381469727,42.83002340086868 54608,2015-08-27,AMGN,154.8800048828125,157.10000610351562,151.36000061035156,123.39492797851562,4910500.0,3.0,-2.4946716850168116,145.48578729885506,116.58344335300042,46.073392315952226,-120.74272268629392,45.031336939720546,130.99224014282225,127.34950205485026,26.100000381469727,42.83002340086868 54609,2015-08-27,AXP,75.87999725341797,77.18000030517578,75.5199966430664,67.85614776611328,7025000.0,3.0,-0.4276621265652807,73.8555075719962,64.09867028444911,47.05630767152409,-38.09228031415811,27.210036525067537,68.67464141845703,69.14510103861491,26.100000381469727,42.83002340086868 54610,2015-08-27,BA,131.0800018310547,132.36000061035156,129.4600067138672,117.5386734008789,5754600.0,3.0,-3.1652669162105553,136.58996831391684,112.66614817167886,41.01489016516824,-156.75105309307972,54.7496649900725,125.75083872477214,126.16670939127604,26.100000381469727,42.83002340086868 54611,2015-08-27,CAT,75.04000091552734,76.22000122070312,74.2300033569336,60.40162658691406,8537700.0,3.0,-1.2906228865700626,64.75654045304927,58.0329710368189,42.80549781133773,-90.8977348406671,27.63004051349497,61.92990239461263,64.87033589680989,26.100000381469727,42.83002340086868 54612,2015-08-27,CRM,69.30999755859375,70.23999786376953,68.25,69.94000244140625,4918100.0,3.0,-1.1179855637506364,75.61555325795959,65.7614471692865,48.29543860313476,-83.82920053495185,26.66716351062054,71.55566660563152,71.83116645812989,26.100000381469727,42.83002340086868 54613,2015-08-27,CSCO,26.0,26.190000534057617,25.610000610351562,20.20034408569336,36504700.0,3.0,-0.48661322153301256,23.266971470469777,19.320475695973094,42.22042307734399,-156.55913989253114,51.23861853704226,21.428675905863443,21.528437995910643,26.100000381469727,42.83002340086868 54614,2015-08-27,CVX,75.0,78.12000274658203,74.55999755859375,55.14896011352539,21539600.0,3.0,-3.0984833233033626,64.84529464441566,50.67210686010094,36.54168318551195,-117.43229068929135,39.7194541148951,60.131417719523114,64.4126179377238,26.100000381469727,42.83002340086868 54615,2015-08-27,DIS,101.3499984741211,102.62000274658203,99.77999877929688,95.7776107788086,17532200.0,3.0,-4.1467824170863,114.73226637660215,86.42794861973573,40.78616715319577,-90.45847049046641,49.37968778665857,104.28109690348307,105.21489562988282,26.100000381469727,42.83002340086868 54616,2015-08-27,GS,186.80999755859375,189.86000061035156,185.42999267578125,161.37033081054688,3798500.0,3.0,-5.083295611688527,184.27291670276276,153.5634678797568,40.12977296015818,-141.89249790832753,56.64134112470555,172.1221181233724,176.09418462117512,26.100000381469727,42.83002340086868 54617,2015-08-27,HD,117.5,118.08999633789062,115.33000183105469,97.09113311767578,7579100.0,3.0,0.20413961737327213,101.7536166478667,92.47402693733837,53.65215596295492,15.386638440099338,46.68055713975341,96.25246887207031,94.30338541666667,26.100000381469727,42.83002340086868 54618,2015-08-27,HON,94.51705169677734,95.81363677978516,93.782958984375,80.74696350097656,5281478.0,3.0,-1.289551434532882,89.37971899691216,77.22004296597846,45.44438534981426,-113.0622563760117,51.561796818435134,83.57798563639322,83.4304194132487,26.100000381469727,42.83002340086868 54619,2015-08-27,IBM,141.9694061279297,142.41873168945312,139.25430297851562,98.90949249267578,5205524.0,3.0,-2.6463823806897864,108.93834842922473,95.4250526022694,39.90146182573686,-134.23406674574383,55.10153684754653,104.04225743611654,107.03517023722331,26.100000381469727,42.83002340086868 54620,2015-08-27,INTC,27.719999313354492,27.90999984741211,27.010000228881836,22.11811065673828,38649400.0,3.0,-0.5051442364134431,24.364602947793106,20.87396268788805,42.883613383023444,-96.33329375709044,36.75604323712143,22.670823669433595,23.580703004201254,26.100000381469727,42.83002340086868 54621,2015-08-27,JNJ,96.0999984741211,96.4000015258789,94.3499984741211,77.60602569580078,11131200.0,3.0,-0.8844725623830385,82.38341693232319,74.87190762212016,46.467906804144995,-113.16958154174567,57.704592814590264,79.02428741455078,79.12875785827637,26.100000381469727,42.83002340086868 54622,2015-08-27,JPM,63.97999954223633,64.7300033569336,63.13999938964844,51.0715217590332,29045700.0,3.0,-1.1499433762813283,57.16730612882324,48.28017235628418,45.43653639855524,-111.72199391709701,61.00787872079718,53.37269503275554,53.48786112467448,26.100000381469727,42.83002340086868 54623,2015-08-27,KO,39.060001373291016,39.380001068115234,38.599998474121094,30.174182891845703,18871600.0,3.0,-0.407269872220148,33.238307811627216,29.37906336604613,42.89247444959358,-150.25833729967022,40.718390310150774,31.328534634908042,31.079865423838296,26.100000381469727,42.83002340086868 54624,2015-08-27,MCD,95.87999725341797,97.37000274658203,95.56999969482422,79.12466430664062,10187100.0,3.0,-0.5140144173617216,84.14977287651712,75.80511832831687,49.9204783933686,-54.90339232379489,29.756219956728323,79.70754801432291,78.96911888122558,26.100000381469727,42.83002340086868 54625,2015-08-27,MMM,143.75,144.9499969482422,141.3300018310547,110.07694244384766,4104600.0,3.0,-2.11304549825563,117.41671012906663,106.19594779940017,41.54181314661801,-105.29670236548873,49.900631852033854,113.19578247070312,116.12431831359864,26.100000381469727,42.83002340086868 54626,2015-08-27,MRK,52.74809265136719,52.86259460449219,51.183204650878906,40.62408447265625,16910109.0,3.0,-0.7760860503208917,45.9739908648221,39.124419932297045,43.2323618479715,-141.0959932737614,59.02076155389169,42.700266138712564,42.82652708689372,26.100000381469727,42.83002340086868 54627,2015-08-27,MSFT,43.22999954223633,43.95000076293945,42.93000030517578,38.829891204833984,50943200.0,3.0,-0.7222025924521844,43.88286903149511,36.713312075072274,46.14820696844257,-125.5539993766911,32.65967589750596,40.40548350016276,40.18907044728597,26.100000381469727,42.83002340086868 54628,2015-08-27,NKE,55.185001373291016,56.345001220703125,54.814998626708984,51.51496505737305,13617400.0,3.0,-0.45205488526340076,55.14158440170704,48.04156951369823,53.69324364627519,-40.206068328026355,36.08192551511405,51.70219586690267,50.341820589701335,26.100000381469727,42.83002340086868 54629,2015-08-27,PG,71.4000015258789,71.75,70.0199966430664,56.60687255859375,13434000.0,3.0,-1.7039177502912182,62.917354100237176,54.83093462656946,35.39384879752966,-128.5865431998702,57.11039720638292,60.47545674641927,61.60681540171306,26.100000381469727,42.83002340086868 54630,2015-08-27,TRV,101.08999633789062,101.72000122070312,99.79000091552734,83.76228332519531,2711100.0,3.0,-0.6965316804610922,91.67509715856843,81.61703693566986,46.29182062649581,-140.44376847327726,40.20795868632791,86.68599192301433,84.4629955291748,26.100000381469727,42.83002340086868 54631,2015-08-27,UNH,115.25,117.83000183105469,114.95999908447266,103.87103271484375,5783700.0,3.0,-1.5555085761468348,113.33838241560048,98.21741516130382,48.16362302381399,-79.26029449934353,35.712362175023685,105.99545466105143,106.19757881164551,26.100000381469727,42.83002340086868 54632,2015-08-27,V,71.94000244140625,72.48999786376953,70.80000305175781,68.52263641357422,9122200.0,3.0,-0.3971252031171417,73.61161591968514,64.98991949596427,52.20690022884957,-53.19494737948734,31.518723743748044,69.35395011901855,67.09213123321533,26.100000381469727,42.83002340086868 54633,2015-08-27,VZ,45.779998779296875,46.290000915527344,45.16999816894531,30.85063934326172,21488000.0,3.0,-0.2734560960549075,32.62376344093188,29.68397753349438,47.10116763655789,-65.43917451558806,56.8918298263278,31.15409278869629,31.227934551239013,26.100000381469727,42.83002340086868 54634,2015-08-27,WBA,86.27999877929688,88.30000305175781,85.91999816894531,67.11566162109375,5569900.0,3.0,-1.495927782305813,76.30057424826452,62.79786134438683,47.4499584041042,-115.3522028284854,40.75178296664158,70.66747271219889,68.55911312103271,26.100000381469727,42.83002340086868 54635,2015-08-27,WMT,65.31999969482422,66.18000030517578,64.94999694824219,56.00882339477539,13912800.0,3.0,-1.6198520558828378,64.63370831325054,53.678343841290484,37.323811397388646,-147.37398288169425,53.320714699890296,59.763645299275716,60.490664863586424,26.100000381469727,42.83002340086868 54636,2015-08-28,AAPL,28.042499542236328,28.327499389648438,27.885000228881836,25.708526611328125,212657600.0,4.0,-0.7352717546429623,27.755857038705333,23.68751835802318,44.27724741859587,-56.31450565393404,47.406803683725954,26.564307022094727,27.58429873784383,26.049999237060547,33.41013792181291 54637,2015-08-28,AMGN,156.3800048828125,158.0,153.7100067138672,123.5296630859375,4649300.0,4.0,-2.4844702596955415,144.5210259036642,115.97269510463657,46.19418811426437,-101.14632252352756,41.93650387259033,130.8172726949056,127.33011385599772,26.049999237060547,33.41013792181291 54638,2015-08-28,AXP,76.31999969482422,76.80999755859375,75.93000030517578,67.65314483642578,4919000.0,4.0,-0.44750987596862046,73.84551463927866,64.1607407012975,46.60996575685287,-37.386607615077814,27.210036525067544,68.59902979532878,69.10958735148112,26.049999237060547,33.41013792181291 54639,2015-08-28,BA,131.42999267578125,133.72000122070312,130.86000061035156,118.75982666015625,4508800.0,4.0,-3.0660512434487117,136.3277856091218,112.03558414185476,42.548930782017564,-119.09098388553248,48.89137212935686,125.37443084716797,126.06190656026205,26.049999237060547,33.41013792181291 54640,2015-08-28,CAT,75.19000244140625,76.0199966430664,74.62999725341797,60.63314437866211,6649500.0,4.0,-1.1802354345862867,64.60075351275628,57.97480381451422,43.3728467980942,-79.78877934324626,27.630040513494958,61.738037236531575,64.75407250722249,26.049999237060547,33.41013792181291 54641,2015-08-28,CRM,69.75,70.81999969482422,69.47000122070312,70.25,4191100.0,4.0,-0.9698576224363933,75.30911567192956,65.76288445014075,48.781781929751666,-51.90046650061854,21.63091832547371,71.47033335367838,71.798499806722,26.049999237060547,33.41013792181291 54642,2015-08-28,CSCO,25.90999984741211,26.049999237060547,25.81999969482422,20.06911849975586,26918900.0,4.0,-0.49445005367067196,23.22160055862235,19.17904965652658,41.533738220681045,-137.33328810517975,51.23861853704226,21.372585169474284,21.497675482432047,26.049999237060547,33.41013792181291 54643,2015-08-28,CVX,77.72000122070312,81.19999694824219,77.58000183105469,57.130733489990234,23735400.0,4.0,-2.739965632142912,64.30448329441658,50.71931812770254,40.53806325169326,-71.99107162713047,22.831320484769613,59.857687377929686,64.17941652933756,26.049999237060547,33.41013792181291 54644,2015-08-28,DIS,102.19000244140625,103.33999633789062,101.80999755859375,96.0682373046875,11005200.0,4.0,-3.8648139531759256,112.86834817353781,86.64948248442118,41.21709079047416,-76.13278964710204,45.45187921054307,103.76925786336263,105.10268160502116,26.049999237060547,33.41013792181291 54645,2015-08-28,GS,187.58999633789062,188.85000610351562,186.25999450683594,160.67715454101562,2413100.0,4.0,-4.943578015722181,183.7124404116489,152.70198372165186,39.62924303037062,-129.46783921008264,56.641341124705534,171.43804168701172,175.80317662556965,26.049999237060547,33.41013792181291 54646,2015-08-28,HD,117.43000030517578,118.45999908447266,116.91999816894531,96.9755859375,5016000.0,4.0,0.23098796142218703,101.76739833580001,92.50067875160232,53.44010377575555,31.707572051613347,45.10503976262817,96.33636220296223,94.3867286682129,26.049999237060547,33.41013792181291 54647,2015-08-28,HON,94.87933349609375,95.5752944946289,94.48845672607422,80.85205841064453,3625352.0,4.0,-1.231230295966654,89.26382734638631,76.97072007793011,45.66163057740447,-96.49844413355483,51.56179681843513,83.44310709635417,83.38738136291504,26.049999237060547,33.41013792181291 54648,2015-08-28,IBM,141.2523956298828,141.68260192871094,140.70745849609375,98.53662109375,4263810.0,4.0,-2.564697526561517,108.30621960802543,95.2130949671699,39.45607865135593,-126.05921514507145,55.10153684754653,103.52931645711263,106.82415669759115,26.049999237060547,33.41013792181291 54649,2015-08-28,INTC,27.670000076293945,28.610000610351562,27.450000762939453,22.676645278930664,43452400.0,4.0,-0.41923939856737746,24.34793227446161,20.86737591493048,46.21251296190575,-32.69534090506878,21.33258558543205,22.649354553222658,23.53251174290975,26.049999237060547,33.41013792181291 54650,2015-08-28,JNJ,95.93000030517578,96.29000091552734,94.37999725341797,76.75914001464844,9200300.0,4.0,-0.8775511631788788,82.22176784224523,74.6884158735751,44.62973320001435,-112.46213147698224,57.70459281459024,78.912708791097,79.0843079884847,26.049999237060547,33.41013792181291 54651,2015-08-28,JPM,64.29000091552734,64.45999908447266,63.599998474121094,50.7943000793457,16687300.0,4.0,-1.1022037835624374,57.00950155071237,48.08947344013235,44.745238403764894,-100.3148371482424,61.00787872079717,53.23857383728027,53.46450481414795,26.049999237060547,33.41013792181291 54652,2015-08-28,KO,39.11000061035156,39.470001220703125,39.04999923706055,30.312484741210938,14503900.0,4.0,-0.3990371573022031,33.22141950293263,29.270705817501934,44.039257124788385,-115.76236543048898,38.67574130234127,31.28243204752604,31.069519392649333,26.049999237060547,33.41013792181291 54653,2015-08-28,MCD,96.05000305175781,96.66000366210938,95.79000091552734,78.93605041503906,5606000.0,4.0,-0.46701521113605793,84.0219048035111,75.70844874263146,49.5258122586743,-62.05322369699471,29.756219956728337,79.69665451049805,78.97979545593262,26.049999237060547,33.41013792181291 54654,2015-08-28,MMM,143.02000427246094,144.32000732421875,142.8000030517578,110.31407165527344,2664100.0,4.0,-1.9354002712711917,117.01537148342926,106.13188269747893,41.999189495887286,-90.98350295954081,49.90063185203387,112.90517298380534,115.9579963684082,26.049999237060547,33.41013792181291 54655,2015-08-28,MRK,52.270992279052734,52.872135162353516,52.08969497680664,40.934593200683594,13411256.0,4.0,-0.7588230813526806,45.87719450636214,38.95581139878923,44.362400204324835,-107.35339167104817,58.91818310861976,42.61524772644043,42.78154048919678,26.049999237060547,33.41013792181291 54656,2015-08-28,MSFT,43.400001525878906,44.150001525878906,43.38999938964844,38.85641860961914,28246700.0,4.0,-0.6889388225478683,43.8117658869229,36.56646630607027,46.236405731549546,-100.6221552228079,30.112107853454507,40.33517761230469,40.15772527058919,26.049999237060547,33.41013792181291 54657,2015-08-28,NKE,56.29999923706055,56.5,55.81999969482422,51.46006774902344,7526200.0,4.0,-0.34658875410200096,55.0406699568822,48.01806379250745,53.51692000138065,-16.637936173066066,34.594859461180064,51.697622044881186,50.42225087483724,26.049999237060547,33.41013792181291 54658,2015-08-28,PG,71.16999816894531,71.2699966430664,70.58999633789062,56.39303207397461,10020000.0,4.0,-1.6700013155912288,62.744677030091836,54.56884340142672,34.89756011572135,-124.7592972391644,57.11039720638292,60.20192426045735,61.52359364827474,26.049999237060547,33.41013792181291 54659,2015-08-28,TRV,101.0,101.22000122070312,99.80000305175781,82.96102142333984,1678300.0,4.0,-0.8085148469624386,91.6741722617123,81.14793085718418,44.63733426604006,-144.2050685012954,40.207958686327906,86.61687850952148,84.47449862162271,26.049999237060547,33.41013792181291 54660,2015-08-28,UNH,117.38999938964844,117.83999633789062,116.0,103.43889617919922,3333100.0,4.0,-1.4501428507258538,113.20020863956454,97.99221384578702,47.680418287491825,-66.54451798217362,35.67666427366605,105.80230077107747,106.2140719095866,26.049999237060547,33.41013792181291 54661,2015-08-28,V,72.0999984741211,72.66999816894531,71.5999984741211,68.57941436767578,6411400.0,4.0,-0.32148544471226614,73.39772966718314,64.94289418840768,52.31805375716787,-43.364469971568745,30.278835020603402,69.40745429992675,67.16093146006266,26.049999237060547,33.41013792181291 54662,2015-08-28,VZ,46.060001373291016,46.15999984741211,45.650001525878906,30.770490646362305,12783900.0,4.0,-0.2529092855084265,32.60870801176337,29.650943744523254,46.647054768947626,-52.302888534637,56.891829826327786,31.120252164204917,31.211569690704344,26.049999237060547,33.41013792181291 54663,2015-08-28,WBA,87.2699966430664,88.05000305175781,86.4000015258789,66.78714752197266,3940300.0,4.0,-1.4228059855650628,75.79692311946401,62.626743643841664,46.88388019668686,-104.83964375206214,40.751782966641585,70.46487210591634,68.59098656972249,26.049999237060547,33.41013792181291 54664,2015-08-28,WMT,66.08999633789062,66.12000274658203,64.44999694824219,55.042564392089844,14303000.0,4.0,-1.6704732713080617,64.60602914711268,53.15069501975744,35.431208110927656,-142.22984946882914,55.2368538000724,59.53896865844727,60.367663319905596,26.049999237060547,33.41013792181291 54723,2015-08-31,AAPL,28.00749969482422,28.63249969482422,28.0,25.58826446533203,224917200.0,0.0,-0.6613880992037018,27.638638078523908,23.687954557584494,43.83333688791865,-47.92732263436781,42.34078762349813,26.42274341583252,27.52639366785685,28.43000030517578,19.06125635527052 54724,2015-08-31,AMGN,155.3300018310547,156.35000610351562,151.3000030517578,120.2728271484375,4354500.0,0.0,-2.7079692148176804,143.7188074910101,114.95259753828678,43.7439671083581,-117.49242740932839,45.27900235622973,130.50561345418294,127.26748720804851,28.43000030517578,19.06125635527052 54725,2015-08-31,AXP,76.26000213623047,77.26000213623047,75.97000122070312,67.71492767333984,4559700.0,0.0,-0.4530317339414154,73.83163240718837,64.23993512821203,46.768931595557845,-29.127693399822373,22.92037020444236,68.52312444051107,69.0746639251709,28.43000030517578,19.06125635527052 54726,2015-08-31,BA,132.3699951171875,132.6999969482422,130.38999938964844,116.47802734375,4231700.0,0.0,-3.135401288679688,136.16444792575433,111.12050614529059,40.5123018205555,-120.93395713012012,49.596272269009326,124.92550659179688,125.9258633931478,28.43000030517578,19.06125635527052 54727,2015-08-31,CAT,75.31999969482422,76.7699966430664,74.9000015258789,61.02431869506836,7019600.0,0.0,-1.0490947739217305,64.56468125707146,57.945410524544755,44.33792959298818,-52.23538627558946,20.931424610864077,61.58342717488607,64.63668174743653,28.43000030517578,19.06125635527052 54728,2015-08-31,CRM,69.79000091552734,70.20999908447266,69.02999877929688,69.36000061035156,3891900.0,0.0,-0.9137475613509167,75.09482533941794,65.6691745995469,47.45603614519962,-71.74990274327429,24.078826647523417,71.35666681925456,71.72866643269857,28.43000030517578,19.06125635527052 54729,2015-08-31,CSCO,25.940000534057617,26.110000610351562,25.739999771118164,19.976497650146484,32388300.0,0.0,-0.5023438212269014,23.169056455683783,19.040165765690727,41.04629687092469,-123.31907638919178,51.85519475870339,21.31726640065511,21.46575231552124,28.43000030517578,19.06125635527052 54730,2015-08-31,CVX,80.01000213623047,81.08000183105469,77.91999816894531,57.528507232666016,16880400.0,0.0,-2.3961197848705,64.07331000135505,50.69869584276116,41.30556703610668,-63.96760084116065,22.831320484769606,59.60212694803874,63.950506909688315,28.43000030517578,19.06125635527052 54731,2015-08-31,DIS,102.30000305175781,102.45999908447266,100.91000366210938,95.50577545166016,8518200.0,0.0,-3.644723777952848,110.35696058582224,87.3572461097344,40.62518367502678,-78.9627553492488,47.30334810045083,103.21617177327474,104.98109321594238,28.43000030517578,19.06125635527052 54732,2015-08-31,GS,187.69000244140625,190.25,187.17999267578125,161.404541015625,2858000.0,0.0,-4.719750459475222,183.03423957887483,152.06336631712125,40.43572378778264,-106.78667607478175,50.754431707686244,170.78020324707032,175.5018330891927,28.43000030517578,19.06125635527052 54733,2015-08-31,HD,117.01000213623047,117.48999786376953,115.93000030517578,96.1009292602539,5444500.0,0.0,0.17961746513978483,101.76328983480421,92.46930522745164,51.83579892772738,-0.9916316012931027,46.74123360926327,96.42025680541992,94.47048479715983,28.43000030517578,19.06125635527052 54734,2015-08-31,HON,94.96514129638672,95.69923400878906,94.47891998291016,80.24581909179688,4449272.0,0.0,-1.2198669530554156,89.1708086932841,76.66605196345418,44.601770423000296,-91.52920594635998,50.630715950486604,83.26576538085938,83.33397076924642,28.43000030517578,19.06125635527052 54735,2015-08-31,IBM,140.89866638183594,141.87380981445312,139.82791137695312,98.47669219970703,4281383.0,0.0,-2.4762527517514883,107.98076691537106,94.90507598013674,39.3829892971243,-122.63543724008738,57.02188646507488,102.99874776204427,106.62293128967285,28.43000030517578,19.06125635527052 54736,2015-08-31,INTC,28.329999923706055,29.1299991607666,28.15999984741211,22.772396087646484,42401800.0,0.0,-0.3395191403167317,24.329852910118316,20.86385913364389,46.762776799971604,16.203988310317445,11.35949451325327,22.640836842854817,23.492115211486816,28.43000030517578,19.06125635527052 54737,2015-08-31,JNJ,94.87999725341797,95.16999816894531,93.58000183105469,75.79935455322266,9083500.0,0.0,-0.9386919138514287,82.10742950805798,74.37684173217639,42.65166161393325,-132.28194123323382,59.409651601621874,78.76140009562174,79.03239962259929,28.43000030517578,19.06125635527052 54738,2015-08-31,JPM,63.61000061035156,64.3499984741211,63.470001220703125,50.77055358886719,14223400.0,0.0,-1.054134548808733,56.82358657945992,47.924510268074265,44.684993920668425,-92.81362261923631,61.284760413120864,53.10234146118164,53.42645753224691,28.43000030517578,19.06125635527052 54739,2015-08-31,KO,39.150001525878906,39.45000076293945,39.060001373291016,30.212589263916016,12673300.0,0.0,-0.39600846252331934,33.161046316940954,29.16049813954098,43.38822745066588,-108.58525687687484,38.675741302341265,31.22966988881429,31.063732401529947,28.43000030517578,19.06125635527052 54740,2015-08-31,MCD,95.7699966430664,95.87999725341797,94.8499984741211,77.92728424072266,5086600.0,0.0,-0.5053417362763923,83.93785032876323,75.50286012045552,47.45027767556964,-94.32232156439198,33.51431653838339,79.65240681966146,78.98409220377604,28.43000030517578,19.06125635527052 54741,2015-08-31,MMM,143.0,143.8300018310547,142.02000427246094,108.73062896728516,2514900.0,0.0,-1.9004782107523113,116.76110168011256,105.85508331744605,39.84566417938317,-103.60257202566058,51.7623933172385,112.55089391072592,115.78136355082194,28.43000030517578,19.06125635527052 54742,2015-08-31,MRK,52.595420837402344,52.76717758178711,51.16412353515625,39.81086349487305,13537121.0,0.0,-0.8262926624667131,45.81972107813787,38.628853369493974,41.2855804161867,-126.40643017646138,61.49408658706326,42.488335927327476,42.723694801330566,28.43000030517578,19.06125635527052 54743,2015-08-31,MSFT,43.560001373291016,43.93000030517578,43.099998474121094,38.4937744140625,34441700.0,0.0,-0.6839551913846478,43.72705361135328,36.387299568578364,45.18973202209756,-104.15050450084043,32.13224907437575,40.24399604797363,40.1235579808553,28.43000030517578,19.06125635527052 54744,2015-08-31,NKE,56.19499969482422,56.244998931884766,55.6150016784668,51.11699676513672,7073600.0,0.0,-0.2873763508627931,54.94246992171355,47.975376376504215,52.40438235832359,-31.48046944255325,35.58996338080576,51.676580810546874,50.49635327657064,28.43000030517578,19.06125635527052 54745,2015-08-31,PG,71.0,71.0,70.30000305175781,55.965396881103516,9520900.0,0.0,-1.658510605037172,62.58938456521559,54.27036122335863,33.91379870340569,-124.73437690315187,58.10903562714406,59.915445709228514,61.44267063140869,28.43000030517578,19.06125635527052 54746,2015-08-31,TRV,99.73999786376953,100.25,99.31999969482422,82.23409271240234,1931200.0,0.0,-0.94502571678089,91.60118102815036,80.61046447966214,43.18866484399974,-155.1309533473346,42.151985407379875,86.53262074788411,84.48620109558105,28.43000030517578,19.06125635527052 54747,2015-08-31,UNH,117.20999908447266,118.77999877929688,115.16000366210938,102.04536437988281,4087000.0,0.0,-1.4622304418574572,113.11541662209606,97.61925668723012,46.13632276021885,-69.93309445458347,32.181047828747026,105.59797515869141,106.20909627278645,28.43000030517578,19.06125635527052 54748,2015-08-31,V,71.91000366210938,72.08000183105469,70.81999969482422,67.48151397705078,8313300.0,0.0,-0.3461416714852277,73.09451923197476,64.83477268391879,49.99228005501667,-74.01518871529338,33.19613501654302,69.36703809102376,67.20891348520915,28.43000030517578,19.06125635527052 54749,2015-08-31,VZ,45.95000076293945,46.099998474121094,45.61000061035156,30.730411529541016,14785800.0,0.0,-0.2371263944220452,32.58236786242248,29.613163982670294,46.415560275035496,-52.42490482479524,57.070597580214546,31.0737211227417,31.204108683268228,28.43000030517578,19.06125635527052 54750,2015-08-31,WBA,86.8499984741211,87.12999725341797,85.94000244140625,66.12248992919922,3530700.0,0.0,-1.4023236338604903,75.33980803950719,62.3974146320016,45.74173723322328,-108.40017898318946,42.02800264996076,70.24265276590982,68.6290314356486,28.43000030517578,19.06125635527052 54751,2015-08-31,WMT,64.81999969482422,65.0,64.29000091552734,54.86458206176758,8175200.0,0.0,-1.7052950559397644,64.50644952986534,52.660311868450094,35.09213760090877,-137.44404076835548,55.856681131491555,59.316498057047525,60.2569891611735,28.43000030517578,19.06125635527052 54752,2015-09-01,AAPL,27.537500381469727,27.969999313354492,26.84000015258789,24.444549560546875,307383600.0,1.0,-0.6872013746776986,27.635363377492656,23.545918665964376,39.89803190809121,-101.66621064768938,49.40948640661918,26.252996063232423,27.45262689590454,31.399999618530273,24.710379151009654 54753,2015-09-01,AMGN,149.22999572753906,150.99000549316406,146.9499969482422,116.84962463378906,5523000.0,1.0,-3.125291169830433,143.10676502067776,113.46230388801366,41.358659766809794,-146.77648065443788,50.74936061458592,130.09667383829753,127.15806159973144,31.399999618530273,24.710379151009654 54754,2015-09-01,AXP,74.8499984741211,75.36000061035156,73.5999984741211,65.31421661376953,6101100.0,1.0,-0.6437049352939113,73.94681556481142,63.97294380408506,41.76973074128179,-96.50281684533779,35.218730258422454,68.3774922688802,69.0082285563151,31.399999618530273,24.710379151009654 54755,2015-09-01,BA,128.16000366210938,128.99000549316406,126.94000244140625,113.59013366699219,5772700.0,1.0,-3.3843775856398537,136.14065490516353,109.79038223472902,38.12317430608299,-144.96224010367612,54.51839642905796,124.43109792073568,125.74301732381186,31.399999618530273,24.710379151009654 54756,2015-09-01,CAT,74.5,75.94000244140625,74.45999908447266,59.794918060302734,9053100.0,1.0,-1.0324655915713024,64.56074744663769,57.81362885035938,42.01015722430119,-86.63292387247373,23.4510104015338,61.388635126749676,64.4974827448527,31.399999618530273,24.710379151009654 54757,2015-09-01,CRM,67.86000061035156,68.62000274658203,66.26000213623047,66.62999725341797,4373900.0,1.0,-1.077151655226217,75.05908328626094,65.17891643908087,43.68842788364006,-146.82961564479677,37.26573674891628,71.11666666666666,71.64183311462402,31.399999618530273,24.710379151009654 54758,2015-09-01,CSCO,25.219999313354492,25.6200008392334,25.010000228881836,19.389860153198242,32705400.0,1.0,-0.5496009742400254,23.175965341710402,18.80863682351177,38.11536486652507,-146.9546178161091,57.14141561766367,21.24728183746338,21.427881813049318,31.399999618530273,24.710379151009654 54759,2015-09-01,CVX,78.76000213623047,79.38999938964844,77.5199966430664,55.53962707519531,17954200.0,1.0,-2.258075788488121,63.81133492227068,50.537343285126774,38.72046438882736,-78.77737956839688,24.191148039909272,59.257822799682614,63.70212828318278,31.399999618530273,24.710379151009654 54760,2015-09-01,DIS,99.30999755859375,101.33999633789062,99.16000366210938,93.28404998779297,14212600.0,1.0,-3.6079848027110444,107.06256313984584,88.57241305644324,38.37339796032464,-90.5469817501727,50.77610797884897,102.59746526082357,104.83816490173339,31.399999618530273,24.710379151009654 54761,2015-09-01,GS,184.24000549316406,186.47000122070312,181.0800018310547,155.8589324951172,5494500.0,1.0,-4.932985384741272,182.50132328318088,150.68396724416286,36.58150631037752,-138.26808539046607,58.09045416041231,169.9628117879232,175.11744283040363,31.399999618530273,24.710379151009654 54762,2015-09-01,HD,113.98999786376953,114.75,112.55999755859375,93.77862548828125,7392900.0,1.0,-0.04793199911509305,101.83742651423312,92.07464471379423,47.887194183204926,-94.02062928429126,51.95238627992317,96.41436284383138,94.52158762613932,31.399999618530273,24.710379151009654 54763,2015-09-01,HON,92.45777893066406,92.89632415771484,90.97052001953125,77.57012939453125,4485040.0,1.0,-1.4105077633420962,89.24737318251616,75.930667894144,40.32793284341354,-152.0500202175566,58.36949340183182,83.025244140625,83.24240099589029,31.399999618530273,24.710379151009654 54764,2015-09-01,IBM,138.53729248046875,138.6042022705078,135.6118621826172,95.00745391845703,5514512.0,1.0,-2.6554873608547354,107.99894356144603,93.97980628596608,35.45036841698378,-165.72929773376575,64.74773382462755,102.57597122192382,106.38655840555826,31.399999618530273,24.710379151009654 54765,2015-09-01,INTC,27.90999984741211,28.170000076293945,27.65999984741211,22.19790267944336,44144000.0,1.0,-0.3190196185204144,24.28204681791186,20.826288867818125,43.970750814289424,-52.23387203946184,18.26494856764123,22.623193105061848,23.4492657661438,31.399999618530273,24.710379151009654 54766,2015-09-01,JNJ,92.29000091552734,92.88999938964844,91.45999908447266,74.27497100830078,14593500.0,1.0,-1.0975001133880369,82.12787668016315,73.79565542432903,39.756522445748665,-174.56997390049278,63.569898845650805,78.5600799560547,78.96348940531412,31.399999618530273,24.710379151009654 54767,2015-09-01,JPM,62.849998474121094,62.849998474121094,60.9900016784668,48.671607971191406,23637300.0,1.0,-1.1718977953683307,56.74825220236802,47.444617746972796,39.78681504926832,-139.80347474240386,66.18195140458519,52.90036849975586,53.360378646850585,31.399999618530273,24.710379151009654 54768,2015-09-01,KO,38.66999816894531,39.029998779296875,38.540000915527344,29.77462387084961,23703200.0,1.0,-0.4240600468297977,33.075663411389016,29.007684862841938,40.66197249740617,-132.39935903076668,44.03885892961552,31.167175420125325,31.049883778889974,31.399999618530273,24.710379151009654 54769,2015-09-01,MCD,92.7699966430664,94.27999877929688,92.5999984741211,76.65611267089844,7308400.0,1.0,-0.6310147602751357,83.93234083054915,75.11437013746843,44.99232390983016,-148.52961344583483,41.519776974025994,79.57039235432943,78.97018381754557,31.399999618530273,24.710379151009654 54770,2015-09-01,MMM,139.47999572753906,140.49000549316406,137.94000244140625,105.94621276855469,3671400.0,1.0,-2.0735784218028783,116.65762053850649,105.12778214093687,36.44615763893968,-159.9242526351588,60.06122030309374,112.13823852539062,115.5645273844401,31.399999618530273,24.710379151009654 54771,2015-09-01,MRK,50.24809265136719,50.79198455810547,49.80915832519531,38.83500289916992,16503275.0,1.0,-0.9475834340797675,45.848130317993196,38.14430094116207,38.86407976262007,-165.51018123090034,64.93472538115418,42.33702774047852,42.651052220662436,31.399999618530273,24.710379151009654 54772,2015-09-01,MSFT,42.16999816894531,42.59000015258789,41.65999984741211,36.99010467529297,49688900.0,1.0,-0.7922071382510936,43.637270123176194,35.99869217235603,41.190141594200234,-154.1490972490071,41.159987183897215,40.09214757283529,40.07033398946126,31.399999618530273,24.710379151009654 54773,2015-09-01,NKE,54.4900016784668,54.915000915527344,54.01499938964844,49.68983459472656,9385200.0,1.0,-0.35155761717975054,54.78989745738486,47.80134819386026,48.101178556409266,-108.38969110916474,42.845086202085405,51.61010208129883,50.55116767883301,31.399999618530273,24.710379151009654 54774,2015-09-01,PG,69.37000274658203,69.87999725341797,68.5199966430664,54.56368637084961,15437700.0,1.0,-1.7424248684690582,62.5711331688984,53.73347155217094,30.95488647461599,-147.71266305303828,63.66077673114332,59.596906916300455,61.334720293680824,31.399999618530273,24.710379151009654 54775,2015-09-01,TRV,97.70999908447266,98.55000305175781,97.20999908447266,80.53240203857422,2542000.0,1.0,-1.1769565578069177,91.67102837402174,79.785600043947,40.04167506112889,-184.65167901615538,49.81859990374563,86.34014841715495,84.48248405456543,31.399999618530273,24.710379151009654 54776,2015-09-01,UNH,113.36000061035156,114.22000122070312,112.06999969482422,99.3376693725586,4658100.0,1.0,-1.6710356441333687,113.17999763068318,96.8305690807426,43.31667207219401,-134.73130858545628,37.811252439956284,105.3560183207194,106.1534294128418,31.399999618530273,24.710379151009654 54777,2015-09-01,V,69.41000366210938,70.38999938964844,68.5,65.26685333251953,11491500.0,1.0,-0.5381826792444855,72.9838791889132,64.35985974846473,45.74843407081986,-142.27064675554982,41.040024264905256,69.27421709696452,67.23085066477458,31.399999618530273,24.710379151009654 54778,2015-09-01,VZ,45.09000015258789,45.54999923706055,44.68000030517578,29.98904037475586,21096300.0,1.0,-0.281199305269741,32.60294207308614,29.47437077786601,42.39004809218456,-115.93971834844999,61.08167120168202,31.027635447184245,31.18198105494181,31.399999618530273,24.710379151009654 54779,2015-09-01,WBA,84.33999633789062,87.12999725341797,84.19999694824219,65.73285675048828,7100900.0,1.0,-1.4013771602129168,74.8521658446782,62.17791418767042,45.07581770189077,-110.49212752777977,46.672696812674076,70.00719184875489,68.66857344309489,31.399999618530273,24.710379151009654 54780,2015-09-01,WMT,63.79999923706055,64.31999969482422,63.27000045776367,54.09326934814453,13393900.0,1.0,-1.7746727383654104,64.39459588447136,52.09917814812142,33.648536844177926,-140.81521832041273,59.663027189761266,59.07841924031575,60.139773241678874,31.399999618530273,24.710379151009654 54781,2015-09-02,AAPL,27.5575008392334,28.084999084472656,27.282499313354492,25.492956161499023,247555200.0,2.0,-0.6159605212018526,27.594346083026863,23.529296647686024,44.61338189135698,-65.89552581528521,47.49326494859448,26.15983708699544,27.397764269510905,26.09000015258789,21.888166779384964 54782,2015-09-02,AMGN,149.07000732421875,152.35000610351562,147.25,120.67695617675781,4339100.0,2.0,-3.1113227645485324,141.62029437351896,113.09982128810213,44.83766866887579,-117.21067280524333,45.87567430874085,129.80085169474285,127.13437779744466,26.09000015258789,21.888166779384964 54783,2015-09-02,AXP,74.9000015258789,75.20999908447266,73.97000122070312,66.14385986328125,5914400.0,2.0,-0.7195747348506956,73.97867117152062,63.883715150500855,43.91301597443711,-80.56887595290642,35.21873025842247,68.2583376566569,68.95034484863281,26.09000015258789,21.888166779384964 54784,2015-09-02,BA,128.7100067138672,130.6699981689453,127.73999786376953,116.43346405029297,4809300.0,2.0,-3.314057701278216,135.46797079658123,109.18669076347737,41.62921785277718,-109.99660036673207,47.04377953665185,123.98806838989258,125.61553115844727,26.09000015258789,21.888166779384964 54785,2015-09-02,CAT,75.9000015258789,76.16000366210938,74.94999694824219,60.75288391113281,5325900.0,2.0,-0.9312521119818555,64.53378239177566,57.77832316852708,44.36464174645761,-51.28155624200603,21.383636258789483,61.291238149007164,64.36660289764404,26.09000015258789,21.888166779384964 54786,2015-09-02,CRM,67.58999633789062,67.9800033569336,66.33000183105469,67.9800033569336,3465400.0,2.0,-1.0852067785776853,74.78291647152082,65.00008371158464,45.886177927979794,-124.19170500041186,37.265736748916304,70.92033335367839,71.57883313496907,26.09000015258789,21.888166779384964 54787,2015-09-02,CSCO,25.59000015258789,25.65999984741211,25.079999923706055,19.798959732055664,27925300.0,2.0,-0.5477278260167786,23.100359377420133,18.68200813814383,41.14703920696994,-119.72473227671811,56.13727899407267,21.198910077412922,21.39734026590983,26.09000015258789,21.888166779384964 54788,2015-09-02,CVX,79.75,79.75,77.2300033569336,55.4472770690918,14255900.0,2.0,-2.1315555549034784,63.624301253394556,50.37459019558005,38.60441103241319,-72.6566048363284,22.12082655718182,58.919559987386066,63.45221048990886,26.09000015258789,21.888166779384964 54789,2015-09-02,DIS,100.91999816894531,101.94000244140625,99.55000305175781,95.5151596069336,12148200.0,2.0,-3.3601038148527067,106.29068248956519,88.5343518427102,41.728762687639666,-76.55032572858599,47.22028044488952,102.05250371297201,104.74438260396322,26.09000015258789,21.888166779384964 54790,2015-09-02,GS,184.8699951171875,185.82000732421875,182.50999450683594,157.90435791015625,3043800.0,2.0,-4.880665587841321,181.5049588466351,149.92735926859925,38.80702012197947,-115.96817118656661,58.09045416041231,169.16384989420573,174.778089650472,26.09000015258789,21.888166779384964 54791,2015-09-02,HD,114.83000183105469,116.4800033569336,114.31999969482422,96.60684967041016,6487400.0,2.0,-5.193522339652645e-05,101.79745673657176,92.0381298112798,52.450483767663385,-26.425305204548632,44.209261909194794,96.47413635253906,94.62532908121744,26.09000015258789,21.888166779384964 54792,2015-09-02,HON,92.50544738769531,93.43975067138672,92.00968933105469,79.2272720336914,4005897.0,2.0,-1.4116023441939234,89.01195684820969,75.58369134514969,43.77943780620615,-111.40320263919838,54.36309235654503,82.85765762329102,83.1744280497233,26.09000015258789,21.888166779384964 54793,2015-09-02,IBM,138.374755859375,138.69981384277344,136.88336181640625,96.58556365966797,4447592.0,2.0,-2.6397622762566186,107.69844829084713,93.51120594499272,38.34738660289677,-132.13467611815048,64.03291125949072,102.2656743367513,106.17274538675944,26.09000015258789,21.888166779384964 54794,2015-09-02,INTC,28.350000381469727,28.600000381469727,28.139999389648438,22.820274353027344,34618800.0,2.0,-0.2496753056189327,24.23666060512496,20.830183572121136,47.48468151772445,1.7457745610873727,10.36110201943887,22.629196484883625,23.417448616027833,26.09000015258789,21.888166779384964 54795,2015-09-02,JNJ,93.16999816894531,93.47000122070312,92.5,75.29122924804688,11517400.0,2.0,-1.1283463347730134,81.8584228949681,73.54836345146745,42.450583887715155,-127.72973156609298,58.80964753359852,78.39690322875977,78.90818163553874,26.09000015258789,21.888166779384964 54796,2015-09-02,JPM,62.619998931884766,62.90999984741211,61.540000915527344,49.55870056152344,17757900.0,2.0,-1.180042265719095,56.4990492157452,47.20591599421573,42.5405698913145,-111.53653571490197,65.6400705795688,52.70209185282389,53.30528138478597,26.09000015258789,21.888166779384964 54797,2015-09-02,KO,39.029998779296875,39.06999969482422,38.560001373291016,29.889875411987305,14054800.0,2.0,-0.4320113355622972,32.91391644070617,28.92201381136903,41.659884050759395,-113.87508256940227,43.010410381195165,31.115950457255046,31.037448183695474,26.09000015258789,21.888166779384964 54798,2015-09-02,MCD,95.62999725341797,96.12000274658203,94.55000305175781,78.76378631591797,6908100.0,2.0,-0.5541519696711674,83.75879741539899,75.05102695593891,49.48094190923503,-67.44577374931444,28.04221623513401,79.55158818562826,78.99939727783203,26.09000015258789,21.888166779384964 54799,2015-09-02,MMM,140.5399932861328,141.24000549316406,139.24000549316406,108.04219818115234,3312700.0,2.0,-2.0183666064152845,116.16216767525555,104.95571181082843,40.40545978273416,-117.9673792163164,54.827113539141834,111.80431315104167,115.37768719991048,26.09000015258789,21.888166779384964 54800,2015-09-02,MRK,50.73473358154297,50.83015441894531,49.95228958129883,39.167686462402344,13761078.0,2.0,-1.0052742850392065,45.73238792644578,37.80759658588332,40.10304119510291,-139.91566293619874,64.49212387433121,42.21011619567871,42.58432114919027,26.09000015258789,21.888166779384964 54801,2015-09-02,MSFT,42.36000061035156,43.380001068115234,41.880001068115234,38.35225296020508,37671500.0,2.0,-0.7593305139141293,43.39730275451013,35.89296786011389,45.69432585608355,-105.29422624041271,30.945091614447723,40.036669667561846,40.04098396301269,26.09000015258789,21.888166779384964 54802,2015-09-02,NKE,55.07500076293945,55.38999938964844,54.599998474121094,50.63670349121094,8536400.0,2.0,-0.3223020293361003,54.516537945560444,47.79796667785264,50.87009599187048,-64.6220314788044,37.91518061740352,51.55841306050618,50.62244936625163,26.09000015258789,21.888166779384964 54803,2015-09-02,PG,69.6500015258789,69.8499984741211,69.22000122070312,55.28434753417969,8903700.0,2.0,-1.7308243282885911,62.421989365733786,53.41062782176622,34.016747060847734,-122.32972319138537,63.66077673114331,59.30600649515788,61.22320130666097,26.09000015258789,21.888166779384964 54804,2015-09-02,TRV,98.3499984741211,98.93000030517578,97.87999725341797,81.72193908691406,1642700.0,2.0,-1.2503643005345992,91.56226064179309,79.30373590972057,43.04287037917983,-141.47058754618874,46.09124345842058,86.16474863688151,84.49804153442383,26.09000015258789,21.888166779384964 54805,2015-09-02,UNH,113.83000183105469,114.5999984741211,112.52999877929688,100.74881744384766,4522100.0,2.0,-1.703016105823508,112.701807011979,96.45411797581396,45.12478143347601,-106.38708240203925,36.3235058430697,105.16845041910807,106.12011108398437,26.09000015258789,21.888166779384964 54806,2015-09-02,V,69.94000244140625,69.94999694824219,68.69999694824219,65.8915023803711,9218000.0,2.0,-0.6326794686375763,72.77890408099644,64.06914851604945,47.059713086864406,-126.98926174930064,41.04002426490524,69.20379295349122,67.25894680023194,26.09000015258789,21.888166779384964 54807,2015-09-02,VZ,45.5,45.5,44.77000045776367,30.289587020874023,17197600.0,2.0,-0.2885495821094217,32.593898399401866,29.39725283808593,44.4118528082322,-95.51658014459753,61.081671201682006,31.003145027160645,31.165962791442873,26.09000015258789,21.888166779384964 54808,2015-09-02,WBA,86.9800033569336,88.05999755859375,85.91999816894531,67.10038757324219,5053200.0,2.0,-1.2755747330589458,74.0866573796384,62.2961738123782,47.83326489393958,-76.65918946050776,40.25253822277732,69.79245643615722,68.71936524709066,26.09000015258789,21.888166779384964 54809,2015-09-02,WMT,64.58999633789062,64.94000244140625,64.05999755859375,54.61876678466797,9514600.0,2.0,-1.7668842582826159,63.90187198214209,51.82313526578272,35.51809301848503,-112.84152493556076,51.19212990003206,58.84607048034668,60.03328011830648,26.09000015258789,21.888166779384964 54810,2015-09-03,AAPL,28.122499465942383,28.19499969482422,27.510000228881836,25.0459041595459,212935600.0,3.0,-0.5887878125523436,27.53460470635302,23.481021438056164,43.12104767343913,-63.7217024623947,45.58410071687651,26.05222822825114,27.329953734079997,25.610000610351562,24.509211466614477 54811,2015-09-03,AMGN,152.67999267578125,154.1199951171875,148.92999267578125,118.25214385986328,2868400.0,3.0,-3.258354509170573,141.05534140832611,112.10811150305086,43.159508367889444,-103.84209973026874,39.59692547697151,129.4281458536784,127.06042137145997,25.610000610351562,24.509211466614477 54812,2015-09-03,AXP,75.37999725341797,76.25,75.05000305175781,66.4262924194336,4783000.0,3.0,-0.7482863712223349,73.96495488324088,63.9203776057728,44.63072211601725,-51.980337010954436,25.201890331693814,68.20685094197592,68.88221969604493,25.610000610351562,24.509211466614477 54813,2015-09-03,BA,132.30999755859375,132.35000610351562,130.47999572753906,116.78108215332031,3379500.0,3.0,-3.1934665164083498,134.81622122757148,108.69754830367853,42.044537021037115,-83.12761850013736,39.81396845901947,123.56725489298502,125.47140185038249,25.610000610351562,24.509211466614477 54814,2015-09-03,CAT,75.94999694824219,76.01000213623047,73.77999877929688,59.43564987182617,11077100.0,3.0,-0.9464197409435613,64.481669411752,57.5901380681064,41.942316288370556,-90.11779664889133,28.21750694118518,61.2265734354655,64.19069786071778,25.610000610351562,24.509211466614477 54815,2015-09-03,CRM,68.30000305175781,69.25,67.94999694824219,68.25,2937100.0,3.0,-1.0576125500918891,74.72032833244724,64.84467182014065,46.31963094242059,-80.48263160961062,25.816695242886528,70.78833338419597,71.49916648864746,25.610000610351562,24.509211466614477 54816,2015-09-03,CSCO,25.8799991607666,26.149999618530273,25.729999542236328,19.991931915283203,27958400.0,3.0,-0.5246245548035873,23.004934611453752,18.599126515255232,42.52107264880021,-83.38452800119185,44.08084831592395,21.144620513916017,21.364653142293296,25.610000610351562,24.509211466614477 54817,2015-09-03,CVX,78.69999694824219,79.41999816894531,77.69000244140625,55.589351654052734,12282600.0,3.0,-1.9968051992502183,63.311805262188656,50.27013519801642,38.895878693268315,-65.22504224493734,22.120826557181804,58.59936103820801,63.18817551930746,25.610000610351562,24.509211466614477 54818,2015-09-03,DIS,102.19999694824219,103.02999877929688,101.45999908447266,95.60889434814453,8953300.0,3.0,-3.120125867062498,105.77293011665235,88.43714755058399,41.866325870965746,-62.65799647597479,40.77322668433752,101.52722803751628,104.62917302449544,25.610000610351562,24.509211466614477 54819,2015-09-03,GS,185.0,187.88999938964844,184.27999877929688,158.37506103515625,2902200.0,3.0,-4.746505206078211,180.37930712942276,149.39913677926867,39.31399867108112,-94.00826388813105,49.457149204324686,168.44312184651693,174.38815994262694,25.610000610351562,24.509211466614477 54820,2015-09-03,HD,117.02999877929688,118.08000183105469,116.18000030517578,96.70635223388672,5302900.0,3.0,0.04539905363257901,101.81262647508632,92.07525194288243,52.601540988609834,11.799878593896596,37.29266654884108,96.54575475056966,94.71078631083171,25.610000610351562,24.509211466614477 54821,2015-09-03,HON,93.92596435546875,95.01280975341797,93.782958984375,79.6799545288086,3277113.0,3.0,-1.3602618612713684,88.70222584321807,75.3514675466745,44.68360419867481,-74.55217225296292,43.156780060188645,82.71642328898112,83.0977773030599,25.610000610351562,24.509211466614477 54822,2015-09-03,IBM,139.6271514892578,141.52008056640625,139.35946655273438,97.73756408691406,3769261.0,3.0,-2.505461822318182,107.2920807125846,93.28232800933921,40.36841539252549,-88.90621259280535,44.29210874652389,101.963400777181,105.94247093200684,25.610000610351562,24.509211466614477 54823,2015-09-03,INTC,28.799999237060547,29.420000076293945,28.690000534057617,23.20326805114746,38665900.0,3.0,-0.16194820927206877,24.243869689105253,20.82855996787717,49.50085314048602,60.856528422546695,2.8712990530523728,22.648230171203615,23.38449700673421,25.610000610351562,24.509211466614477 54824,2015-09-03,JNJ,93.66000366210938,94.08999633789062,92.26000213623047,74.71859741210938,9027200.0,3.0,-1.185334987046602,81.7620445529705,73.18679425318184,41.372133801479826,-115.76840809307006,53.69849648252997,78.21410522460937,78.83439203898112,25.610000610351562,24.509211466614477 54825,2015-09-03,JPM,62.880001068115234,63.65999984741211,62.45000076293945,49.64582443237305,17065400.0,3.0,-1.16602543352478,56.25652368566399,47.00726873376961,42.80631983687859,-86.0152006078263,58.724505379932545,52.5183354695638,53.237471707661946,25.610000610351562,24.509211466614477 54826,2015-09-03,KO,38.900001525878906,39.34000015258789,38.84000015258789,30.08965492248535,13311600.0,3.0,-0.41738094458008135,32.74306177087034,28.880796299503196,43.36773641737693,-86.48347332559436,36.00373499257884,31.072921371459962,31.026690832773845,25.610000610351562,24.509211466614477 54827,2015-09-03,MCD,96.80000305175781,97.43000030517578,95.58000183105469,78.73921203613281,6313900.0,3.0,-0.4895770538284552,83.61813806973096,74.9889229349077,49.43228990134675,-37.31431794846545,19.389067936863945,79.54524307250976,79.02047818501791,25.610000610351562,24.509211466614477 54828,2015-09-03,MMM,141.94000244140625,142.89999389648438,141.30999755859375,108.42469024658203,2606200.0,3.0,-1.9215959696936977,115.82538176155755,104.79616975211432,41.09818806460492,-82.11379871256358,43.70860072960606,111.63279088338216,115.17113952636718,25.610000610351562,24.509211466614477 54829,2015-09-03,MRK,50.83015441894531,51.097328186035156,50.19084167480469,38.92372131347656,12732257.0,3.0,-1.0584791598073195,45.653323336961456,37.45935023176413,39.49584031117593,-121.6591813504542,61.25433067388335,42.07655092875163,42.50410804748535,25.610000610351562,24.509211466614477 54830,2015-09-03,MSFT,43.40999984741211,43.97999954223633,43.279998779296875,38.47607421875,28285200.0,3.0,-0.7150416563996558,43.25350962039714,35.787808891565746,46.0826448893757,-68.69863466842828,23.67894210281184,39.96862347920736,39.99963823954264,25.610000610351562,24.509211466614477 54831,2015-09-03,NKE,55.6150016784668,56.04499816894531,55.20500183105469,50.83390426635742,6065000.0,3.0,-0.27997691116387813,54.351943884646985,47.78009957238426,51.42840787759539,-34.876563630806025,31.238705913504493,51.514669545491536,50.68184655507405,25.610000610351562,24.509211466614477 54832,2015-09-03,PG,70.18000030517578,70.45999908447266,69.69999694824219,55.379371643066406,8468300.0,3.0,-1.6944308214179031,62.21795193633538,53.15455668488043,34.413475220759395,-102.87951150885178,55.58626627493356,59.02170524597168,61.10488789876302,25.610000610351562,24.509211466614477 54833,2015-09-03,TRV,99.16999816894531,100.11000061035156,99.01000213623047,82.08540344238281,2382800.0,3.0,-1.264634015904548,91.43161151011635,78.93131802479574,43.929990659851896,-105.76584575715474,34.946687281176196,86.0014643351237,84.50065739949544,25.610000610351562,24.509211466614477 54834,2015-09-03,UNH,114.73999786376953,115.91999816894531,113.45999908447266,100.53714752197266,3137100.0,3.0,-1.725549782045718,112.40425633393191,96.04167185820675,44.902527242329015,-84.5155757489513,31.0693552286369,105.01145706176757,106.06043014526367,25.610000610351562,24.509211466614477 54835,2015-09-03,V,70.44999694824219,71.08000183105469,69.98999786376953,66.62970733642578,9035200.0,3.0,-0.640617247666114,72.6723042878369,63.88616548450197,48.5791620387008,-86.438812327345,32.38836389054178,69.16490516662597,67.27288926442465,25.610000610351562,24.509211466614477 54836,2015-09-03,VZ,45.630001068115234,46.150001525878906,45.52000045776367,30.536725997924805,12480800.0,3.0,-0.27130524149703916,32.57465838627969,29.355713470409764,46.02324437020672,-42.6635416894488,49.896180672579625,30.989119211832683,31.152633221944175,25.610000610351562,24.509211466614477 54837,2015-09-03,WBA,88.3499984741211,89.23999786376953,87.93000030517578,67.42888641357422,4024200.0,3.0,-1.136270077990929,73.71004778050376,62.282873285780404,48.476060120159225,-49.31705295950771,32.392535390227756,69.61809527079264,68.75889059702556,25.610000610351562,24.509211466614477 54838,2015-09-03,WMT,64.72000122070312,65.01000213623047,64.38999938964844,54.97475051879883,8523800.0,3.0,-1.7122491767681822,63.41370514472201,51.63916274468229,36.76667437889757,-97.51913516939867,50.23018876019104,58.64382820129394,59.92626584370931,25.610000610351562,24.509211466614477 54839,2015-09-04,AAPL,27.24250030517578,27.612499237060547,27.127500534057617,24.796283721923828,199985200.0,4.0,-0.5807015621950633,27.458811636496208,23.414985207986213,42.303667084520875,-84.5447390119523,48.082075865140204,25.941268603007,27.259074846903484,27.799999237060547,9.427171977087763 54840,2015-09-04,AMGN,147.49000549316406,148.9600067138672,145.75,116.50093078613281,3362800.0,4.0,-3.476115984380911,140.05430554288066,111.1683468924221,41.98549296536144,-122.67892441172667,44.20877742693857,129.1419334411621,126.92559661865235,27.799999237060547,9.427171977087763 54841,2015-09-04,AXP,74.27999877929688,74.5199966430664,73.56999969482422,65.38481140136719,5095200.0,4.0,-0.8453348698638479,73.90940141837937,63.47813062507766,42.55351467062537,-92.85713637721283,32.77724329797329,68.15330556233724,68.79512405395508,27.799999237060547,9.427171977087763 54842,2015-09-04,BA,129.5500030517578,130.49000549316406,128.66000366210938,115.65800476074219,3746700.0,4.0,-3.1521836818993307,134.28375499828655,108.10159961597125,41.06793002118711,-92.38148857025325,43.05623226864393,123.16952565511068,125.28877449035645,27.799999237060547,9.427171977087763 54843,2015-09-04,CAT,73.0,73.66000366210938,72.3499984741211,58.35790252685547,12007300.0,4.0,-1.0334919479517453,64.49793492032978,57.239371293049125,40.08961797601131,-153.62356736892258,35.53848274348823,61.14674072265625,64.00091718037923,27.799999237060547,9.427171977087763 54844,2015-09-04,CRM,67.27999877929688,67.97000122070312,66.54000091552734,67.12999725341797,3146000.0,4.0,-1.1132855240814337,74.68478233026323,64.55221718145552,44.7803932099822,-114.06564579317875,32.49857896355693,70.56200002034505,71.41133308410645,27.799999237060547,9.427171977087763 54845,2015-09-04,CSCO,25.420000076293945,25.649999618530273,25.350000381469727,19.698612213134766,26903500.0,4.0,-0.5239437965623175,22.910719735139644,18.49033426571485,41.015349306985314,-97.74047199704926,47.44500782058892,21.070519002278647,21.324523989359538,27.799999237060547,9.427171977087763 54846,2015-09-04,CVX,77.30000305175781,77.62999725341797,76.44999694824219,54.459938049316406,11210000.0,4.0,-1.958571616147573,63.10835004272219,50.04470896301511,37.43442762688174,-80.65104382533953,26.916133657177582,58.29623057047526,62.91361738840739,27.799999237060547,9.427171977087763 54847,2015-09-04,DIS,100.95999908447266,101.81999969482422,100.36000061035156,94.65270233154297,9213800.0,4.0,-2.9728293922883893,105.0550468436312,88.36945953454261,40.84868659544508,-70.45018113800663,43.44497526595418,100.96664225260416,104.48839581807455,27.799999237060547,9.427171977087763 54848,2015-09-04,GS,182.25999450683594,182.8300018310547,179.1300048828125,154.36990356445312,4295600.0,4.0,-4.906802309697866,179.54489783598996,148.31987877533817,36.64184697156462,-120.44698647696814,55.86685429680097,167.69407552083334,173.91996332804362,27.799999237060547,9.427171977087763 54849,2015-09-04,HD,114.68000030517578,115.69000244140625,113.48999786376953,94.8982925415039,5752000.0,4.0,-0.06374124740973741,101.8156639247273,91.91316908308521,49.63735293394097,-69.3783243553599,42.26895382955059,96.58460998535156,94.76184590657552,27.799999237060547,9.427171977087763 54850,2015-09-04,HON,92.77238464355469,93.14420318603516,91.58067321777344,78.07937622070312,3832407.0,4.0,-1.4322177369926408,88.4494331110885,74.92879335985876,42.201135422581714,-106.48866098411675,48.72732359131086,82.56339797973632,82.99270706176758,27.799999237060547,9.427171977087763 54851,2015-09-04,IBM,138.2122344970703,139.0057373046875,137.0172119140625,95.6866455078125,4394351.0,4.0,-2.5352944379663143,107.04952793980141,92.76444605922202,38.07002794537285,-113.09491780715865,49.66951163279788,101.63634796142578,105.67955462137859,27.799999237060547,9.427171977087763 54852,2015-09-04,INTC,28.56999969482422,28.899999618530273,28.40999984741211,22.756437301635742,29116500.0,4.0,-0.12701520828589352,24.216317275888056,20.82738771068421,47.30876609170911,16.559896414179462,1.442133604113069,22.66661370595296,23.34370257059733,27.799999237060547,9.427171977087763 54853,2015-09-04,JNJ,91.58000183105469,91.87999725341797,90.56999969482422,73.64586639404297,10996800.0,4.0,-1.3020501093625683,81.73740459372999,72.66382373878955,39.430841071546396,-144.58792342597803,57.668310783113256,78.02356440226237,78.7379207611084,27.799999237060547,9.427171977087763 54854,2015-09-04,JPM,61.79999923706055,61.91999816894531,60.75,48.711212158203125,20189000.0,4.0,-1.2163115107020488,56.04342367898736,46.701574489957956,40.7165410279027,-114.17939089744677,62.51639094056192,52.32269872029622,53.150675264994305,27.799999237060547,9.427171977087763 54855,2015-09-04,KO,38.68000030517578,38.790000915527344,38.380001068115234,29.597885131835938,15450500.0,4.0,-0.44039140851100456,32.59161003766287,28.782525361201873,40.35917116404795,-109.99709869125262,41.24621028153536,31.02374490102132,31.00645662943522,27.799999237060547,9.427171977087763 54856,2015-09-04,MCD,95.05000305175781,95.58000183105469,94.30999755859375,77.78787994384766,4429100.0,4.0,-0.5092946849165685,83.50398527047795,74.84013933279354,47.55955958775096,-82.66778152583905,24.66519248302671,79.53401489257813,79.0217741648356,27.799999237060547,9.427171977087763 54857,2015-09-04,MMM,139.94000244140625,140.6699981689453,139.16000366210938,106.97123718261719,3195800.0,4.0,-1.939824963465199,115.5462361658042,104.46174494381495,39.30231191973661,-110.27157904241656,48.799236123802494,111.41712544759115,114.92998593648275,27.799999237060547,9.427171977087763 54858,2015-09-04,MRK,49.713741302490234,49.847328186035156,48.83587646484375,38.140071868896484,15186882.0,4.0,-1.1506147961897852,45.63931329202493,37.00169203329245,37.60390895319317,-141.98100497169006,64.99019982709517,41.93312873840332,42.41391442616781,27.799999237060547,9.427171977087763 54859,2015-09-04,MSFT,42.810001373291016,43.040000915527344,42.20000076293945,37.688873291015625,37138800.0,4.0,-0.734990441398196,43.09509490598312,35.608006061424106,44.01280771309227,-97.93418164282457,31.041663851777862,39.87931671142578,39.94766222635905,27.799999237060547,9.427171977087763 54860,2015-09-04,NKE,54.61000061035156,55.21500015258789,54.470001220703125,50.301944732666016,7126200.0,4.0,-0.2860611043301091,54.20430066448215,47.719990183296176,49.847637554006724,-67.87793833312332,35.01248087483073,51.468594487508135,50.728260866800944,27.799999237060547,9.427171977087763 54861,2015-09-04,PG,69.27999877929688,69.27999877929688,68.5,54.45281219482422,11497500.0,4.0,-1.7205212113770685,62.05925493620839,52.78107862092051,32.445684164858704,-118.56934516460133,59.76103100646982,58.717341613769534,60.97283350626628,27.799999237060547,9.427171977087763 54862,2015-09-04,TRV,97.95999908447266,98.5999984741211,97.29000091552734,80.75542449951172,1923200.0,4.0,-1.3674973950028715,91.34017807929622,78.38503249199285,41.48417848474045,-126.60827998837777,41.85769202104438,85.79467417399088,84.46802787780761,27.799999237060547,9.427171977087763 54863,2015-09-04,UNH,112.5,113.06999969482422,111.26000213623047,99.09951782226562,3394900.0,4.0,-1.8382226977856675,112.14509150584456,95.46647999684097,43.40062396525968,-115.27325715876778,35.49843943636116,104.84740778605143,105.95811983744304,27.799999237060547,9.427171977087763 54864,2015-09-04,V,69.29000091552734,69.91000366210938,68.63999938964844,65.45613861083984,9469400.0,4.0,-0.7331538418501253,72.5219305576982,63.57007498124225,46.38951322427996,-115.34177506799533,37.30015836268724,68.99083366394044,67.26711483001709,27.799999237060547,9.427171977087763 54865,2015-09-04,VZ,45.349998474121094,45.349998474121094,44.63999938964844,29.935611724853516,16045100.0,4.0,-0.3026550563449071,32.58780220443584,29.23971168106221,42.89457072095945,-101.21417823605618,54.47153215121732,30.961957677205405,31.126094404856364,27.799999237060547,9.427171977087763 54866,2015-09-04,WBA,87.01000213623047,88.0,86.43000030517578,66.7947769165039,5468900.0,4.0,-1.064763540846485,73.34419744154665,62.22965013840942,47.311925295911834,-65.32288563872213,37.176694263182036,69.43198280334472,68.78404242197672,27.799999237060547,9.427171977087763 54867,2015-09-04,WMT,64.06999969482422,64.30000305175781,63.5099983215332,54.15260314941406,9232400.0,4.0,-1.7155155078771003,63.12377774480281,51.3052635454804,35.14099175950112,-105.46479169145945,54.15036793427872,58.44027849833171,59.80540892283122,27.799999237060547,9.427171977087763 54955,2015-09-08,AAPL,27.9375,28.139999389648438,27.579999923706055,25.486146926879883,219374400.0,1.0,-0.5127166766229792,27.20437248743441,23.501272501579262,45.26965449990701,-41.52218456018759,38.696053214018974,25.866331418355305,27.20504010518392,24.899999618530273,33.50073937234082 54956,2015-09-08,AMGN,151.60000610351562,154.66000366210938,151.0,122.47576904296875,4508400.0,1.0,-3.1304876953607277,138.8733511695187,111.14085705191683,47.06744521983613,-70.8167868539674,25.8042812734323,128.87215398152668,126.91454060872395,24.899999618530273,33.50073937234082 54957,2015-09-08,AXP,75.58000183105469,75.7300033569336,74.91999816894531,66.6292953491211,6046300.0,1.0,-0.8124614998064459,73.52799167306702,63.35026760427672,45.67871042298299,-53.868403383289966,21.980530607792506,68.17007497151693,68.7400552113851,24.899999618530273,33.50073937234082 54958,2015-09-08,BA,132.27000427246094,133.99000549316406,132.0,119.27676391601562,3505800.0,1.0,-2.7952413156166216,133.0889460456896,108.22325335616588,45.302877145211674,-49.9378362368556,28.793319598059625,122.98187459309896,125.16882146199545,24.899999618530273,33.50073937234082 54959,2015-09-08,CAT,74.58000183105469,74.62000274658203,73.55999755859375,59.31589889526367,5647800.0,1.0,-1.013511864817886,64.01000509964942,57.259481136922844,42.428094719233165,-99.90874314822719,26.295013071731148,61.11959711710612,63.831322034200035,24.899999618530273,33.50073937234082 54960,2015-09-08,CRM,68.33999633789062,70.81999969482422,68.30999755859375,70.76000213623047,4098400.0,1.0,-0.8546438973921084,74.62932851430105,64.5566715467341,50.316037945171175,-19.10755939370998,10.912920097419914,70.50533345540364,71.39449984232584,24.899999618530273,33.50073937234082 54961,2015-09-08,CSCO,25.979999542236328,26.329999923706055,25.90999984741211,20.300682067871094,20932900.0,1.0,-0.4694112050089956,22.731545359926514,18.49274510638208,45.14034012677546,-56.98297580331618,32.22798944859881,21.021375211079917,21.298514652252198,24.899999618530273,33.50073937234082 54962,2015-09-08,CVX,77.52999877929688,77.55999755859375,76.23999786376953,54.58070755004883,9316500.0,1.0,-1.8966625909671464,62.64320268130603,49.94293699764905,37.69339336142671,-75.67999787117593,27.72180859981444,58.031264241536455,62.65568631490071,24.899999618530273,33.50073937234082 54963,2015-09-08,DIS,102.94999694824219,104.1500015258789,102.5199966430664,97.50251007080078,8571500.0,1.0,-2.5962126833674404,103.99582294898896,88.77341609520049,44.97253084728754,-40.49055514856324,30.151054628341996,100.52167358398438,104.40552317301432,24.899999618530273,33.50073937234082 54964,2015-09-08,GS,183.91000366210938,186.30999755859375,183.64999389648438,159.07676696777344,3060100.0,1.0,-4.600996950619958,177.82853876472186,148.3774808275633,41.477673666907386,-79.23975283630136,42.78700636043746,167.16816304524738,173.5427241007487,24.899999618530273,33.50073937234082 54965,2015-09-08,HD,115.69000244140625,116.63999938964844,114.7300033569336,96.56534576416016,5775800.0,1.0,-0.015539331633746656,101.79284260997814,91.88836237659412,52.20620311835863,-28.982408737072834,38.130760783508386,96.6933364868164,94.85017954508463,24.899999618530273,33.50073937234082 54966,2015-09-08,HON,94.20244598388672,95.16534423828125,93.8020248413086,80.68232727050781,3896705.0,1.0,-1.2646290346588813,87.81674001193159,74.99830362820512,47.14153916936999,-54.61882552266557,35.6827418148228,82.52743682861328,82.94241523742676,24.899999618530273,33.50073937234082 54967,2015-09-08,IBM,139.4455108642578,140.8604278564453,139.25430297851562,98.03721618652344,4114232.0,1.0,-2.342265413885002,106.45469169819289,92.72536811626024,41.986193582188335,-74.33634073400536,38.36424565726015,101.40261713663737,105.47551701863607,24.899999618530273,33.50073937234082 54968,2015-09-08,INTC,28.979999542236328,29.5,28.950000762939453,23.53839111328125,27805000.0,1.0,-0.03582049936733256,24.19574351384083,20.8367908947285,51.219453301416316,79.72436027129186,7.4472986232737615,22.703412564595542,23.322930749257406,24.899999618530273,33.50073937234082 54969,2015-09-08,JNJ,93.08999633789062,93.9800033569336,92.51000213623047,75.76710510253906,11394100.0,1.0,-1.2094397799083083,81.39212019883605,72.59838120497254,44.73543145114026,-82.03970027329017,41.547921820918745,77.92694371541342,78.68867645263671,24.899999618530273,33.50073937234082 54970,2015-09-08,JPM,62.77000045776367,63.20000076293945,62.33000183105469,50.0260124206543,13385100.0,1.0,-1.136963983158772,55.59950135271637,46.69165236432464,44.649044458706086,-70.9907708752288,51.32703983182081,52.19465001424154,53.08933347066243,24.899999618530273,33.50073937234082 54971,2015-09-08,KO,38.869998931884766,39.029998779296875,38.599998474121094,29.889875411987305,15273900.0,1.0,-0.43010817233642484,32.40663763576204,28.75388863987273,42.79666666278792,-85.30802484371311,35.07499320945255,30.981740315755207,30.992881870269777,24.899999618530273,33.50073937234082 54972,2015-09-08,MCD,96.30999755859375,96.87999725341797,95.48999786376953,79.37068176269531,5771100.0,1.0,-0.39267565039187957,83.36617300206098,74.83508279627887,50.76963487342772,-35.60745696503301,16.333625396709184,79.57717208862304,79.05663134256999,24.899999618530273,33.50073937234082 54973,2015-09-08,MMM,142.0500030517578,143.5500030517578,141.52000427246094,109.7174301147461,2432900.0,1.0,-1.71293114960109,114.78723266713722,104.70327560312644,44.07854446342476,-54.72252488842805,31.73973151874164,111.30869954427084,114.7576452891032,24.899999618530273,33.50073937234082 54974,2015-09-08,MRK,50.582061767578125,50.59160232543945,49.80915832519531,38.95329666137695,15679233.0,1.0,-1.144815783742402,45.45809605134164,36.760034823292145,40.655634979701695,-103.90268968339322,56.14967487492337,41.82716369628906,42.35008907318115,24.899999618530273,33.50073937234082 54975,2015-09-08,MSFT,43.29999923706055,44.0,43.20000076293945,38.82102584838867,32469800.0,1.0,-0.6519297077872537,42.810113236319225,35.616141417611445,47.51981565342977,-53.39715800681521,20.038301728688758,39.84502970377604,39.92143859863281,24.899999618530273,33.50073937234082 54976,2015-09-08,NKE,55.72999954223633,55.935001373291016,55.11000061035156,51.24661636352539,5511400.0,1.0,-0.21220954603759878,54.0193460004554,47.75277809927604,52.52820583308859,-26.388958103416698,27.674998876012513,51.47321993509929,50.791182136535646,24.899999618530273,33.50073937234082 54977,2015-09-08,PG,70.30999755859375,70.44000244140625,69.55999755859375,55.41897201538086,9182300.0,1.0,-1.6442827424815647,61.6515429084046,52.681957762982115,36.37040311960106,-85.74786666101403,45.61710342709315,58.453630193074545,60.86395136515299,24.899999618530273,33.50073937234082 54978,2015-09-08,TRV,98.94000244140625,99.69000244140625,98.5,82.83355712890625,2104700.0,1.0,-1.2667273837463995,91.05506123579529,78.2121590706012,46.31546649921199,-85.2761628743483,32.333981784479484,85.64834416707357,84.47912050882975,24.899999618530273,33.50073937234082 54979,2015-09-08,UNH,114.12999725341797,116.20999908447266,113.66999816894531,102.38932037353516,3990600.0,1.0,-1.6431164003548844,111.6408846308101,95.40709815727583,47.55336511644268,-58.00838630107145,23.40105073116159,104.79478327433269,105.93518816630045,24.899999618530273,33.50073937234082 54980,2015-09-08,V,70.75,71.01000213623047,69.55000305175781,66.75275421142578,7984900.0,1.0,-0.6938652698182182,72.25168517065939,63.48745324181621,49.0160523734543,-73.44168059855497,29.129329088004752,68.88958981831868,67.2878324508667,24.899999618530273,33.50073937234082 54981,2015-09-08,VZ,45.58000183105469,45.900001525878906,45.220001220703125,30.643583297729492,14056500.0,1.0,-0.26729145183566416,32.519514705892156,29.21783118033832,47.26258369330119,-48.283533715115134,45.589173482236674,30.9630708694458,31.116966215769448,24.899999618530273,33.50073937234082 54982,2015-09-08,WBA,88.66999816894531,90.16999816894531,88.44999694824219,68.82696533203125,3969000.0,1.0,-0.8344939467927048,72.95828944876274,62.34871624276558,51.197381853877125,-23.36549140777181,23.645923096016944,69.33212827046712,68.85232270558676,24.899999618530273,33.50073937234082 54983,2015-09-08,WMT,65.2300033569336,66.5,65.18000030517578,56.263084411621094,17706800.0,1.0,-1.5301670853177,62.701052573732966,51.29571523327387,41.95638546802705,-58.22830802674599,27.344866228555038,58.31268997192383,59.72688268025716,24.899999618530273,33.50073937234082 54984,2015-09-09,AAPL,28.440000534057617,28.5049991607666,27.4424991607666,24.99597930908203,340043200.0,2.0,-0.4927109303538195,27.162932584610143,23.466918756637416,43.62139519197019,-43.369672408835314,32.4848051569099,25.770461972554525,27.143777052561443,26.229999542236328,21.47050215547338 54985,2015-09-09,AMGN,156.19000244140625,156.75999450683594,150.6199951171875,119.71818542480469,2987600.0,2.0,-3.043999407744181,137.8744244956986,110.81649423599086,45.17794794863885,-68.18692182165702,19.783726238202267,128.3211565653483,126.8577880859375,26.229999542236328,21.47050215547338 54986,2015-09-09,AXP,76.08000183105469,76.51000213623047,74.9800033569336,66.30271911621094,4959800.0,2.0,-0.80349885523799,73.08118962757128,63.24807520397168,45.01392848416154,-49.32739663404435,15.508343111940743,68.17036844889323,68.68364639282227,26.229999542236328,21.47050215547338 54987,2015-09-09,BA,135.58999633789062,136.25,132.2100067138672,118.23390197753906,4713900.0,2.0,-2.5669222793976303,132.06926038318662,108.22682726329775,44.35269534440355,-41.76393496868189,20.50065888146866,122.73643391927084,125.03901532491048,26.229999542236328,21.47050215547338 54988,2015-09-09,CAT,75.0,75.19999694824219,72.77999877929688,58.24612808227539,5859200.0,2.0,-1.0716458034007559,63.87223515193939,56.9916980298233,40.597547631118275,-108.39589888771383,30.41660342751301,60.99133160909017,63.65338961283366,26.229999542236328,21.47050215547338 54989,2015-09-09,CRM,71.0199966430664,71.33000183105469,68.8499984741211,69.02999877929688,3652800.0,2.0,-0.7802708804833145,74.41139665632132,64.51460355730173,47.946338113604334,-23.747378366880003,7.560952648827951,70.3466667175293,71.33566652933756,26.229999542236328,21.47050215547338 54990,2015-09-09,CSCO,26.5,26.729999542236328,25.8799991607666,20.022804260253906,25032300.0,2.0,-0.44350371531122335,22.610435698854744,18.45330102599877,43.681811841019346,-51.23011242267652,24.169936502518937,20.962968826293945,21.268639945983885,26.229999542236328,21.47050215547338 54991,2015-09-09,CVX,77.43000030517578,78.19999694824219,74.75,53.21687698364258,11297400.0,2.0,-1.93533958119761,62.16124664759659,49.729307017564544,35.95482998557006,-81.9714392726312,33.29884686840447,57.644609196980795,62.38180637359619,26.229999542236328,21.47050215547338 54992,2015-09-09,DIS,104.75,104.94999694824219,101.68000030517578,95.53390502929688,9577500.0,2.0,-2.4285958613599803,103.36351874493661,88.8348241505712,42.838323471383845,-44.3209545528338,32.559695709487144,100.00452245076498,104.28626759847005,26.229999542236328,21.47050215547338 54993,2015-09-09,GS,189.5500030517578,191.75,185.25999450683594,158.90560913085938,4756800.0,2.0,-4.3226264602629385,176.65947860695758,148.23484359763228,41.358925771536,-56.59460301169162,25.226776174163806,166.60186309814452,173.18111089070638,26.229999542236328,21.47050215547338 54994,2015-09-09,HD,117.11000061035156,117.47000122070312,113.69999694824219,94.52506256103516,5316400.0,2.0,-0.14035484594305103,101.76742991069274,91.65469380756899,49.039272884879516,-59.07447717266756,40.14846415890755,96.68536809285482,94.91262270609538,26.229999542236328,21.47050215547338 54995,2015-09-09,HON,95.75643157958984,96.30938720703125,94.04036712646484,79.91439056396484,3454589.0,2.0,-1.180175526119811,87.40468207106878,74.9256356169195,45.94301899685214,-46.99399983727018,28.84494501797008,82.39723459879558,82.88750305175782,26.229999542236328,21.47050215547338 54996,2015-09-09,IBM,142.1988525390625,142.48565673828125,138.47991943359375,96.58556365966797,3564559.0,2.0,-2.2801407058338867,105.96567778189333,92.51787248055783,40.35584947332275,-71.38128810617332,29.221257177148598,101.0989252726237,105.25532061258951,26.229999542236328,21.47050215547338 54997,2015-09-09,INTC,29.719999313354492,30.1200008392334,29.170000076293945,23.3309326171875,30774100.0,2.0,0.01948716177069798,24.225355241901163,20.82872247874093,50.19694837501937,97.06134897720287,15.615437242388502,22.717205810546876,23.29777809778849,26.229999542236328,21.47050215547338 54998,2015-09-09,JNJ,94.98999786376953,95.16000366210938,92.02999877929688,74.37983703613281,7384500.0,2.0,-1.2337642988251645,81.16224673997212,72.3412360786314,42.233086188128695,-81.05253983201402,33.35807678976382,77.76433639526367,78.62778383890787,26.229999542236328,21.47050215547338 54999,2015-09-09,JPM,63.939998626708984,64.33999633789062,62.0,49.24979782104492,13889500.0,2.0,-1.123760515301285,55.217194501387965,46.59476838923703,42.910659152182355,-65.4399320578635,42.01795477965786,52.03967145284017,53.01846446990967,26.229999542236328,21.47050215547338 55000,2015-09-09,KO,39.119998931884766,39.209999084472656,38.20000076293945,29.428852081298828,13764600.0,2.0,-0.45392677809688564,32.247076956803475,28.66910632414135,40.11858668120535,-91.37098961510539,39.763830792221114,30.924112256368,30.976361910502117,26.229999542236328,21.47050215547338 55001,2015-09-09,MCD,97.29000091552734,97.38999938964844,95.22000122070312,78.2635269165039,5129400.0,2.0,-0.3851525694730782,83.2377531973149,74.75707254731401,48.61618462907235,-44.48761721414698,13.162042057897086,79.54846750895182,79.08333346048991,26.229999542236328,21.47050215547338 55002,2015-09-09,MMM,144.86000061035156,145.35000610351562,140.57000732421875,107.75149536132812,2642800.0,2.0,-1.6724714620930285,114.39529079959024,104.59082065060508,41.65135456662959,-57.36017030903739,22.366848391375203,111.07396977742513,114.58001340230307,26.229999542236328,21.47050215547338 55003,2015-09-09,MRK,50.77289962768555,50.88740539550781,49.4370231628418,38.391422271728516,11650302.0,2.0,-1.1720479528368557,45.33647998055347,36.45064350882641,39.28242078000623,-100.32962010580589,57.370522300514196,41.68940862019857,42.28614018758138,26.229999542236328,21.47050215547338 55004,2015-09-09,MSFT,44.209999084472656,44.400001525878906,42.90999984741211,38.09572982788086,33469500.0,2.0,-0.6372826080723186,42.62959096441741,35.528129219908756,45.62576403640137,-57.236277192854665,15.710731048807434,39.786859130859376,39.89030284881592,26.229999542236328,21.47050215547338 55005,2015-09-09,NKE,56.35499954223633,56.494998931884766,54.80500030517578,50.37989807128906,6349800.0,2.0,-0.22107021688667317,53.84908729445636,47.72536377060711,49.992156509942475,-34.79782849760323,22.15546225028919,51.422424697875975,50.842936261494955,26.229999542236328,21.47050215547338 55006,2015-09-09,PG,70.44000244140625,70.54000091552734,68.37000274658203,54.231082916259766,11070600.0,2.0,-1.660573867436561,61.263081462519565,52.45746716724118,33.86779651830361,-95.87592747553838,50.42960568879441,58.14345982869466,60.7450896581014,26.229999542236328,21.47050215547338 55007,2015-09-09,TRV,100.25,100.47000122070312,98.30000305175781,81.86100006103516,1590800.0,2.0,-1.2509237805266622,90.74268318520376,77.96350654257944,44.5353060302722,-80.85344572592345,25.869930175810975,85.45995737711588,84.48336563110351,26.229999542236328,21.47050215547338 55008,2015-09-09,UNH,117.29000091552734,117.72000122070312,114.83000183105469,101.93758392333984,3753500.0,2.0,-1.507566324031771,111.11236763281346,95.34625816064357,47.06286385591226,-41.60371946568166,17.986035954714012,104.62008616129557,105.88517710367839,26.229999542236328,21.47050215547338 55009,2015-09-09,V,70.75,71.37999725341797,69.43000030517578,65.87256622314453,9022200.0,2.0,-0.7253907549573171,72.11049582709285,63.284137275324156,47.385745726308606,-73.91471509047722,26.42416997289521,68.73128776550293,67.3058485031128,26.229999542236328,21.47050215547338 55010,2015-09-09,VZ,46.25,46.27000045776367,45.310001373291016,30.316314697265625,14423600.0,2.0,-0.26264576455818656,32.40326807395985,29.186470962600215,45.594822647008044,-43.86373118686321,39.80806468297327,30.951939010620116,31.10513432820638,26.229999542236328,21.47050215547338 55011,2015-09-09,WBA,92.06999969482422,92.06999969482422,88.69000244140625,67.94841003417969,3722700.0,2.0,-0.7146575769576344,72.62097195451301,62.40743571455437,49.562773488936514,-12.38669546637621,13.195592891878553,69.15631395975748,68.9140775680542,26.229999542236328,21.47050215547338 55012,2015-09-09,WMT,66.86000061035156,67.01000213623047,65.01000213623047,55.19513702392578,9464200.0,2.0,-1.4527056673984973,62.1446754805608,51.27488132791088,39.768849099000064,-59.18332533758817,22.084064120674256,58.12929916381836,59.63757222493489,26.229999542236328,21.47050215547338 55013,2015-09-10,AAPL,27.5674991607666,28.31999969482422,27.475000381469727,25.545143127441406,251571200.0,3.0,-0.4276140333182141,27.09439614141802,23.47486617242475,45.90416813621074,-28.687766332922614,32.48480515690989,25.695835049947103,27.08910649617513,24.3700008392334,15.267607318848606 55014,2015-09-10,AMGN,150.83999633789062,154.32000732421875,150.55999755859375,121.35052490234375,3477900.0,3.0,-2.8113333618848912,136.37457036473361,110.9938065578738,46.49329070061801,-65.44855099553888,19.900797197392997,127.85796127319335,126.826531346639,24.3700008392334,15.267607318848606 55015,2015-09-10,AXP,75.1500015258789,75.86000061035156,74.9800033569336,66.47040557861328,4764600.0,3.0,-0.7739434602962803,72.62305780929485,63.203989920197344,45.435732192341526,-54.169293720231465,15.508343111940736,68.15889358520508,68.62842038472493,24.3700008392334,15.267607318848606 55016,2015-09-10,BA,132.33999633789062,134.57000732421875,132.27000427246094,119.03612518310547,2932200.0,3.0,-2.2947921545153633,131.24023989281477,108.26435300269303,45.26623603951478,-41.397101332555565,20.50065888146866,122.44894688924154,124.92184143066406,24.3700008392334,15.267607318848606 55017,2015-09-10,CAT,72.88999938964844,73.30999755859375,72.02999877929688,57.8150520324707,6109100.0,3.0,-1.1393676817233143,63.5785121205878,56.7665089365411,39.880295009727234,-137.4287820772031,34.19870698162148,60.86067174275716,63.475391705830894,24.3700008392334,15.267607318848606 55018,2015-09-10,CRM,69.0,70.0,68.91999816894531,69.73999786376953,2861200.0,3.0,-0.6564713433406268,74.2930410704026,64.50295883804468,48.96674704988093,-26.79304133221644,7.560952648827961,70.20866673787435,71.27466646830241,24.3700008392334,15.267607318848606 55019,2015-09-10,CSCO,25.899999618530273,26.489999771118164,25.850000381469727,20.26980972290039,26424600.0,3.0,-0.39844751165814074,22.49487139122686,18.44227517707148,45.306833114853696,-47.9675055191782,24.53860772376721,20.907907231648764,21.23994566599528,24.3700008392334,15.267607318848606 55020,2015-09-10,CVX,75.7300033569336,75.80000305175781,74.30999755859375,53.74253845214844,11475200.0,3.0,-1.901653805899656,61.41879168139711,49.75789250744566,37.11138501426652,-89.06164249773273,34.88487669908879,57.25560086568196,62.10791861216227,24.3700008392334,15.267607318848606 55021,2015-09-10,DIS,101.8499984741211,103.22000122070312,101.33000183105469,96.18072509765625,9026100.0,3.0,-2.2179976522102436,102.88523339291012,88.90157538394536,43.74571155933866,-45.66740473154141,33.57984695066175,99.4658103942871,104.16412289937337,24.3700008392334,15.267607318848606 55022,2015-09-10,GS,185.4499969482422,187.82000732421875,184.77000427246094,159.10247802734375,3042600.0,3.0,-4.039564580517094,175.43886941856871,148.21205221229067,41.55801148225146,-62.747754526639255,26.10181498129246,166.0250671386719,172.79719212849935,24.3700008392334,15.267607318848606 55023,2015-09-10,HD,114.0,115.41000366210938,113.69000244140625,94.95635986328125,5259100.0,3.0,-0.2021398105823522,101.71498150083765,91.49119067933812,49.70644557618227,-76.0256646720018,40.168703487301755,96.64969228108724,94.97922821044922,24.3700008392334,15.267607318848606 55024,2015-09-10,HON,94.11663818359375,95.4799575805664,93.67808532714844,80.4721450805664,3696363.0,3.0,-1.0560657158133608,86.93487048542228,74.95282024944099,46.95626892203439,-47.731853993916765,30.03843552146808,82.24969228108723,82.83303858439128,24.3700008392334,15.267607318848606 55025,2015-09-10,IBM,139.43594360351562,140.68833923339844,138.15487670898438,97.35134887695312,3620938.0,3.0,-2.144394712610591,105.29505656648125,92.52528034758124,41.59350972999706,-72.42444082135488,30.207228652365455,100.79786529541016,105.04150301615397,24.3700008392334,15.267607318848606 55026,2015-09-10,INTC,29.18000030517578,29.65999984741211,28.899999618530273,23.35487174987793,25195800.0,3.0,0.06450697339807476,24.200635606084564,20.838281935419342,50.315348772263896,70.93102147686193,11.052966591947163,22.730478032430014,23.26972723007202,24.3700008392334,15.267607318848606 55027,2015-09-10,JNJ,92.11000061035156,93.4800033569336,91.62000274658203,74.7831039428711,8359500.0,3.0,-1.2065925384780485,80.90009006231821,72.18071438104116,43.18870727515841,-87.65198380550498,34.76007313887429,77.5962282816569,78.56200637817383,24.3700008392334,15.267607318848606 55028,2015-09-10,JPM,61.86000061035156,63.0,61.45000076293945,49.629981994628906,15751100.0,3.0,-1.0702814481150682,54.92300771448145,46.52619653966894,44.015094522251516,-72.70002935152924,43.80091766559568,51.87386843363444,52.94894797007243,24.3700008392334,15.267607318848606 55029,2015-09-10,KO,38.310001373291016,38.650001525878906,38.25,29.52105712890625,14952500.0,3.0,-0.46005973575708836,32.08356916565266,28.61439550262126,40.88396115554988,-91.80222231405803,39.763830792221114,30.868533007303874,30.955103556315105,24.3700008392334,15.267607318848606 55030,2015-09-10,MCD,94.95999908447266,95.8499984741211,94.75,78.11590576171875,6210800.0,3.0,-0.38664526122070697,83.14396393140483,74.67275741258932,48.33340916717129,-64.83447359436738,15.433271869117263,79.49099502563476,79.10310351053873,24.3700008392334,15.267607318848606 55031,2015-09-10,MMM,141.0,141.91000366210938,140.14999389648438,107.69029235839844,2031200.0,3.0,-1.6265950637139355,113.9373481209764,104.5352074210158,41.57762137407332,-76.7639061597107,23.720533661219285,110.82858963012696,114.39351081848145,24.3700008392334,15.267607318848606 55032,2015-09-10,MRK,49.63740539550781,50.76335906982422,49.48473358154297,38.97547149658203,14740539.0,3.0,-1.1334362046708435,45.086413461176484,36.291142385991485,41.41041966351705,-87.79277793119051,57.370522300514196,41.545986302693684,42.22465572357178,24.3700008392334,15.267607318848606 55033,2015-09-10,MSFT,43.119998931884766,43.790000915527344,42.75,38.29033660888672,31366600.0,3.0,-0.603020292624862,42.37808787534099,35.501561096216626,46.22073782572927,-59.97718138753521,16.99033219216689,39.70734926859538,39.857284736633304,24.3700008392334,15.267607318848606 55034,2015-09-10,NKE,54.83000183105469,55.52000045776367,54.470001220703125,50.61836624145508,7363000.0,3.0,-0.20646991731773312,53.76327643799229,47.70138878417568,50.67003468603124,-49.39988723181042,24.249588851872495,51.35746905008952,50.88944028218587,24.3700008392334,15.267607318848606 55035,2015-09-10,PG,68.12000274658203,68.94999694824219,67.75,54.1043701171875,12591100.0,3.0,-1.6645217941228836,60.756429740203764,52.32503502725229,33.61257685945512,-106.71764765455752,52.75796218072711,57.81877009073893,60.611286354064944,24.3700008392334,15.267607318848606 55036,2015-09-10,TRV,98.16000366210938,99.75,98.06999969482422,82.36804962158203,1628100.0,3.0,-1.183838100461557,90.42906692396383,77.80479538072368,45.66171883743955,-77.4681760989683,26.99400674833918,85.27498041788736,84.48642476399739,24.3700008392334,15.267607318848606 55037,2015-09-10,UNH,114.8499984741211,117.94000244140625,114.7300033569336,103.43457794189453,5525700.0,3.0,-1.2647675525089284,110.75002182864594,95.36243620968415,48.87081194154345,-29.41308965487198,17.185161143180803,104.49528884887695,105.82233746846516,24.3700008392334,15.267607318848606 55038,2015-09-10,V,69.5,70.6500015258789,69.45999908447266,66.46882629394531,7244200.0,3.0,-0.6942587418832602,71.89121637198124,63.190143109830274,48.58417207241889,-69.61206105505885,26.42416997289522,68.5528621673584,67.32687371571859,24.3700008392334,15.267607318848606 55039,2015-09-10,VZ,45.369998931884766,45.61000061035156,45.029998779296875,30.36306381225586,16412900.0,3.0,-0.25228359282238344,32.23620489397647,29.193904893010835,45.87704420442692,-63.56556034943596,41.681395451269694,30.927448972066244,31.089460563659667,24.3700008392334,15.267607318848606 55040,2015-09-10,WBA,88.5199966430664,90.12999725341797,88.5199966430664,68.28456115722656,3991600.0,3.0,-0.5858089631177705,72.22349513576023,62.52872921421536,50.19221003900094,-20.649675974035723,13.891688296201393,68.98257306416829,68.96291751861573,24.3700008392334,15.267607318848606 55041,2015-09-10,WMT,64.06999969482422,64.6500015258789,63.83000183105469,54.3475456237793,14524800.0,3.0,-1.4430756007509942,61.381573660932496,51.320922676958126,38.13633799457359,-83.95331669684201,29.307105584137748,57.91400680541992,59.52824255625407,24.3700008392334,15.267607318848606 55042,2015-09-11,AAPL,27.947500228881836,28.552499771118164,27.940000534057617,25.91730499267578,199662000.0,4.0,-0.34205097051300726,27.06515703549121,23.482774063446776,47.397338365213464,7.027183514157144,28.302573937289644,25.63828207651774,27.041768169403078,23.200000762939453,18.845450572634835 55043,2015-09-11,AMGN,152.0500030517578,153.4499969482422,150.92999267578125,121.40603637695312,2422700.0,4.0,-2.5925788965062253,134.904761833391,111.24567533091565,46.53841609460619,-62.15959139804362,19.900797197393,127.3908322652181,126.80382525126139,23.200000762939453,18.845450572634835 55044,2015-09-11,AXP,75.08000183105469,75.52999877929688,74.79000091552734,66.63812255859375,3843600.0,4.0,-0.7285885232888489,72.14326185412007,63.219522722295935,45.865402065931875,-56.69415511108795,16.738044961600014,68.14065246582031,68.56192029317221,23.200000762939453,18.845450572634835 55045,2015-09-11,BA,133.16000366210938,134.86000061035156,132.88999938964844,120.03440856933594,2628200.0,4.0,-1.9757981722500233,129.92312505530325,108.6776653499702,46.398997735794154,-31.886281563810844,19.373676616601397,122.22809677124023,124.80521710713704,23.200000762939453,18.845450572634835 55046,2015-09-11,CAT,72.2300033569336,72.91999816894531,71.87999725341797,57.982688903808594,4413800.0,4.0,-1.166069144442261,63.38377898655001,56.55169807949002,40.304574759019495,-130.29699843166097,34.95456929912409,60.708456675211586,63.29148642222086,23.200000762939453,18.845450572634835 55047,2015-09-11,CRM,69.54000091552734,70.08999633789062,68.9000015258789,70.05000305175781,3442000.0,4.0,-0.5272664904879889,74.14588663499855,64.51511342603662,49.41464819341684,-18.689510622507342,6.909453285100395,70.09833348592123,71.20183321634929,23.200000762939453,18.845450572634835 55048,2015-09-11,CSCO,26.0,26.18000030517578,25.809999465942383,20.084562301635742,21529100.0,4.0,-0.37338392688371513,22.234471727593665,18.49580876709628,44.314795820953215,-54.271354751479016,25.05794970802228,20.849243672688804,21.20535529454549,23.200000762939453,18.845450572634835 55049,2015-09-11,CVX,75.94000244140625,76.25,75.08999633789062,53.83485412597656,11032100.0,4.0,-1.8462263349659764,60.7180452531521,49.81993959487036,37.317031848445616,-77.38670503147488,31.46733327710217,56.87481422424317,61.83884309132894,23.200000762939453,18.845450572634835 55050,2015-09-11,DIS,102.3499984741211,104.5,102.19999694824219,97.94310760498047,9529800.0,4.0,-1.8871338108139497,102.43155775913213,89.0702725326159,46.15491846303896,-24.67603678773057,26.121521295112704,98.9799072265625,104.06467170715332,23.200000762939453,18.845450572634835 55051,2015-09-11,GS,185.42999267578125,185.82000732421875,183.32000732421875,158.55474853515625,2536800.0,4.0,-3.8154510492608438,174.13040023566091,148.25561203240548,41.15586691829126,-68.34265656874447,28.73979578360202,165.4197799682617,172.41310017903646,23.200000762939453,18.845450572634835 55052,2015-09-11,HD,113.97000122070312,115.45999908447266,113.69999694824219,95.7442626953125,4472800.0,4.0,-0.18539059900572852,101.54684611855716,91.41241444052487,50.92072861523951,-62.71924180020022,39.915703891240824,96.63780339558919,95.05566533406575,23.200000762939453,18.845450572634835 55053,2015-09-11,HON,94.8316650390625,94.99373626708984,93.84016418457031,80.52873229980469,2682066.0,4.0,-0.9422796678469751,86.42385227755366,75.02848308011235,47.060415220111196,-46.152898567694656,30.038435521468088,82.10832748413085,82.77817649841309,23.200000762939453,18.845450572634835 55054,2015-09-11,IBM,139.49330139160156,141.0133819580078,139.26385498046875,98.13043212890625,3258395.0,4.0,-1.9514543763099255,104.70681015137399,92.60079864379202,42.841790697216915,-57.247963464576024,28.2967557735541,100.52563705444337,104.8370376586914,23.200000762939453,18.845450572634835 55055,2015-09-11,INTC,29.079999923706055,29.520000457763672,29.040000915527344,23.51445198059082,21786900.0,4.0,0.11177383027527199,24.268579186211532,20.818212424506243,51.11675219189471,74.55554245355378,11.052966591947177,22.75170758565267,23.24024747212728,23.200000762939453,18.845450572634835 55056,2015-09-11,JNJ,92.44000244140625,93.0,91.80000305175781,74.95246887207031,7381300.0,4.0,-1.1580431872901755,80.62227028941382,72.07119971180688,43.59410861800738,-82.22093954160707,34.76007313887429,77.43083063761394,78.49411570231119,23.200000762939453,18.845450572634835 55057,2015-09-11,JPM,62.380001068115234,62.65999984741211,61.9900016784668,49.550785064697266,12766700.0,4.0,-1.0225026582843455,54.54282242523272,46.51114791168134,43.832361215321875,-66.9015369899063,43.800917665595684,51.702785364786784,52.88112812042236,23.200000762939453,18.845450572634835 55058,2015-09-11,KO,38.0099983215332,38.189998626708984,37.84000015258789,29.552051544189453,11802300.0,4.0,-0.4571494246049461,31.91490443522798,28.580235258985887,41.14554641787667,-99.4482814781851,44.4616843109618,30.814755376180013,30.931928316752117,23.200000762939453,18.845450572634835 55059,2015-09-11,MCD,95.47000122070312,97.41999816894531,95.26000213623047,79.88737487792969,6656300.0,4.0,-0.24209475960194027,83.03416052325477,74.6929917289425,51.81278182987277,-19.544622887286234,5.5734209128693895,79.46655756632487,79.14440434773763,23.200000762939453,18.845450572634835 55060,2015-09-11,MMM,140.61000061035156,141.3300018310547,139.77000427246094,108.05747985839844,2505200.0,4.0,-1.5428240101267363,113.58484011027097,104.4959597554517,42.212522446028395,-75.69830748980361,24.98552576505509,110.59241053263347,114.20730463663737,23.200000762939453,18.845450572634835 55061,2015-09-11,MRK,49.818702697753906,50.04771041870117,49.34160232543945,38.84124755859375,12671158.0,4.0,-1.100975505808563,44.69691541060993,36.204421640781675,41.068230134507154,-89.5711213998904,57.885843310688976,41.39858283996582,42.158469899495444,23.200000762939453,18.845450572634835 55062,2015-09-11,MSFT,43.13999938964844,43.59000015258789,42.939998626708984,38.45839309692383,27132500.0,4.0,-0.5558983564892799,42.10367217485474,35.51558937604858,46.74135127252454,-54.187932954020866,16.990332192166868,39.61615982055664,39.82501722971598,23.200000762939453,18.845450572634835 55063,2015-09-11,NKE,55.1150016784668,55.91999816894531,54.994998931884766,51.27872848510742,5589600.0,4.0,-0.13999953306417723,53.685677390302544,47.71053804854023,52.51400587851208,-19.544994466173772,20.124953092087363,51.31315333048503,50.94550189971924,23.200000762939453,18.845450572634835 55064,2015-09-11,PG,68.05999755859375,68.51000213623047,67.7300033569336,54.18355941772461,11291400.0,4.0,-1.642328894542274,60.255206533655794,52.2434003389028,33.9344402487542,-102.49644421071831,52.83434227219303,57.581983947753905,60.46597334543864,23.200000762939453,18.845450572634835 55065,2015-09-11,TRV,98.43000030517578,99.5199966430664,98.18000030517578,82.70055389404297,1375300.0,4.0,-1.0912625048813567,89.84817643414948,77.82105116594818,46.40015770354029,-70.60226811426405,26.99400674833918,85.0991594950358,84.49103266398112,23.200000762939453,18.845450572634835 55066,2015-09-11,UNH,116.16999816894531,118.87000274658203,115.86000061035156,105.1441650390625,3752500.0,4.0,-0.923749971028812,110.607019562615,95.39020486365453,50.85375515053773,-5.306006633255047,13.697715402807189,104.45570119222005,105.81459732055664,23.200000762939453,18.845450572634835 55067,2015-09-11,V,69.86000061035156,70.80999755859375,69.45999908447266,66.97046661376953,6452100.0,4.0,-0.6219388914046817,71.59277680069037,63.18855979293757,49.58361860460488,-58.4482839524638,25.128882694359906,68.37950325012207,67.36035378774007,23.200000762939453,18.845450572634835 55068,2015-09-11,VZ,45.439998626708984,45.75,45.2599983215332,30.54339599609375,11227400.0,4.0,-0.22690458214974996,32.07880060143019,29.2224035077617,46.97467528426541,-45.80302809261084,39.363189482914414,30.906521161397297,31.078442509969076,23.200000762939453,18.845450572634835 55069,2015-09-11,WBA,89.01000213623047,90.45999908447266,88.75,69.06381225585938,3286200.0,4.0,-0.4160208280176363,72.01177039141113,62.60459809308593,51.63950681746858,-7.660179297088072,12.027592166888423,68.8358216603597,69.02804253896078,23.200000762939453,18.845450572634835 55070,2015-09-11,WMT,64.18000030517578,64.68000030517578,63.9900016784668,54.796775817871094,8062400.0,4.0,-1.3832493438688402,60.57435686154563,51.49583776430887,39.49805883507755,-74.15376593564775,28.982161506345744,57.71565335591634,59.42106844584147,23.200000762939453,18.845450572634835 55129,2015-09-14,AAPL,29.145000457763672,29.22249984741211,28.71500015258789,26.166921615600586,233453600.0,0.0,-0.2512039289307353,27.04087940931435,23.492301781176373,48.38584420103082,65.85720514038151,16.931799372360338,25.59710693359375,26.996406428019206,24.25,11.095074003279361 55130,2015-09-14,AMGN,153.88999938964844,153.88999938964844,150.0500030517578,119.6547622680664,2896200.0,0.0,-2.531347789622089,133.37704728067453,111.4484699922747,45.29181610360177,-63.57476694122908,21.813252116578898,126.7364990234375,126.69316902160645,24.25,11.095074003279361 55131,2015-09-14,AXP,75.16000366210938,75.5,74.77999877929688,66.32038879394531,4452100.0,0.0,-0.7100973085878621,71.56117427730284,63.29233371830263,45.16834182599669,-58.60248801723561,16.806180602059815,68.11358642578125,68.48352966308593,24.25,11.095074003279361 55132,2015-09-14,BA,134.72000122070312,135.1300048828125,133.72999572753906,119.82048797607422,2389600.0,0.0,-1.7204227842140227,128.35450554998434,109.29613455621683,46.18710018149817,-25.97024404656024,18.272749064842984,121.96586990356445,124.65624262491862,24.25,11.095074003279361 55133,2015-09-14,CAT,72.3499984741211,72.88999938964844,72.01000213623047,58.09446334838867,4231800.0,0.0,-1.1647840766978135,63.004633069489685,56.47420070126226,40.59375180603175,-118.31928179339963,34.95456929912408,60.55251592000325,63.10693918863932,24.25,11.095074003279361 55134,2015-09-14,CRM,70.19999694824219,70.4000015258789,69.54000091552734,69.88999938964844,3436000.0,0.0,-0.4327927071336717,73.68475069992817,64.66624951369488,49.184165434637755,-4.094003228045491,4.5770504288415275,69.98466669718424,71.10483322143554,24.25,11.095074003279361 55135,2015-09-14,CSCO,26.149999618530273,26.170000076293945,25.65999984741211,19.837554931640625,18636000.0,0.0,-0.36919641930355596,21.850596996195502,18.62264480983477,43.01560969954417,-58.150034303337705,27.06990947044381,20.779259236653647,21.163073603312174,24.25,11.095074003279361 55136,2015-09-14,CVX,75.5199966430664,76.0,74.95999908447266,53.82066345214844,10235500.0,0.0,-1.7828926569618773,59.875345578381044,50.012700686267394,37.29763718942118,-75.83069919087221,31.9993826571553,56.59994519551595,61.563802274068195,24.25,11.095074003279361 55137,2015-09-14,DIS,104.6500015258789,104.9000015258789,102.98999786376953,97.32440185546875,6959800.0,0.0,-1.6557596494438656,101.94964214999582,89.23908541958424,45.44804623928439,-16.60336693212786,23.812224694037347,98.47431793212891,103.9280356089274,24.25,11.095074003279361 55138,2015-09-14,GS,185.60000610351562,185.86000061035156,183.3000030517578,157.41653442382812,2746000.0,0.0,-3.687180308020686,172.36952261883286,148.5285898689601,40.31718223454067,-66.89687009741792,28.60443978145466,164.83710581461588,171.98630040486654,24.25,11.095074003279361 55139,2015-09-14,HD,115.5,115.68000030517578,114.41999816894531,95.1554183959961,4248700.0,0.0,-0.2171286183825174,101.27213742810076,91.32108766955548,49.987643348857546,-54.628738580702304,38.737767018627494,96.59060897827149,95.10330899556477,24.25,11.095074003279361 55140,2015-09-14,HON,95.34648895263672,95.34648895263672,94.31684875488281,80.20537567138672,2627628.0,0.0,-0.8681876556918695,85.74013324209483,75.1994625525829,46.520481260472806,-39.6706278053864,27.656083523366355,81.96503321329753,82.70009358723958,24.25,11.095074003279361 55141,2015-09-14,IBM,140.88909912109375,140.88909912109375,139.01528930664062,96.98511505126953,3375128.0,0.0,-1.8694158241330143,103.91805306780091,92.71701773298034,41.49316049923154,-60.74878015053665,29.146583657519304,100.19255803426107,104.60159695943197,24.25,11.095074003279361 55142,2015-09-14,INTC,29.469999313354492,29.530000686645508,29.09000015258789,23.45062255859375,24065100.0,0.0,0.14244068641261975,24.310231124586803,20.80608280973937,50.777854684927114,71.99217530382565,11.20127433389092,22.76975434621175,23.20403264363607,24.25,11.095074003279361 55143,2015-09-14,JNJ,92.9000015258789,93.91000366210938,92.51000213623047,75.26702880859375,7948700.0,0.0,-1.0817157726221325,80.25284594703425,72.05833111595405,44.35700263359083,-62.21307807056804,27.933921214411328,77.26604665120443,78.40972277323405,24.25,11.095074003279361 55144,2015-09-14,JPM,62.63999938964844,62.689998626708984,62.119998931884766,49.40821075439453,10202800.0,0.0,-0.9847901307968598,54.04676108455765,46.570789193152315,43.49606480497195,-62.58224342264908,43.52584478707186,51.540414555867514,52.802538553873696,24.25,11.095074003279361 55145,2015-09-14,KO,38.220001220703125,38.220001220703125,37.849998474121094,29.528810501098633,8950000.0,0.0,-0.45151357258581015,31.68776051812814,28.590703989928503,41.00479976779925,-92.33516321517983,43.58570843166784,30.746884282430013,30.903499412536622,24.25,11.095074003279361 55146,2015-09-14,MCD,97.36000061035156,97.66000366210938,96.62999725341797,79.52652740478516,4557200.0,0.0,-0.1548695808682652,82.89876159166438,74.71086670423405,51.087808954189995,-2.5218997348402836,4.1201075648482295,79.41139424641928,79.166818745931,24.25,11.095074003279361 55147,2015-09-14,MMM,141.52000427246094,141.5800018310547,140.02999877929688,107.7132568359375,2277200.0,0.0,-1.487068764690619,113.04049457406161,104.54727703238369,41.77228162995094,-70.63090633150709,23.544618707128333,110.35058212280273,113.98155632019044,24.25,11.095074003279361 55148,2015-09-14,MRK,49.73282241821289,50.314884185791016,49.60877990722656,39.02766418457031,9213387.0,0.0,-1.0481257629660803,44.20554445729271,36.223429312848886,41.759676953754145,-77.4898645622932,54.16721399032339,41.24655024210612,42.08701235453288,24.25,11.095074003279361 55149,2015-09-14,MSFT,43.43000030517578,43.439998626708984,42.86000061035156,38.06920623779297,23656000.0,0.0,-0.5436906818238114,41.738606016820796,35.557625443750496,45.68192418839099,-57.82259844582164,17.704117298436937,39.51726977030436,39.775279426574706,24.25,11.095074003279361 55150,2015-09-14,NKE,55.755001068115234,56.029998779296875,55.56999969482422,51.31083297729492,6833200.0,0.0,-0.08376511829712996,53.55439337476825,47.74181863084698,52.603110451011254,-4.086538673560819,18.96401902719253,51.2667054494222,50.99256871541341,24.25,11.095074003279361 55151,2015-09-14,PG,68.2300033569336,68.30000305175781,67.33000183105469,53.898475646972656,9712800.0,0.0,-1.6289670216597045,59.69828362054513,52.20162825994803,33.33259594994482,-102.59203059540069,54.41044721993964,57.35390930175781,60.30622100830078,24.25,11.095074003279361 55152,2015-09-14,TRV,99.56999969482422,99.83999633789062,98.76000213623047,82.52600860595703,1601800.0,0.0,-1.0202195683067714,89.03698075702884,77.98737532207271,46.06024371478337,-61.34232175775105,24.004619801425985,84.92798207600912,84.46946398417155,24.25,11.095074003279361 55153,2015-09-14,UNH,119.02999877929688,119.5,117.1500015258789,104.34696197509766,2686500.0,0.0,-0.7096384354159113,110.31329521618171,95.44487662830072,49.919822840819876,3.529912180071737,11.299180376959946,104.36484502156576,105.77666575113932,24.25,11.095074003279361 55154,2015-09-14,V,70.72000122070312,70.80000305175781,69.61000061035156,66.26062774658203,7059300.0,0.0,-0.6148157399346701,71.19694399684224,63.18593983799664,48.211769329327915,-59.977714753398764,25.1288826943599,68.21523984273274,67.370192527771,24.25,11.095074003279361 55155,2015-09-14,VZ,45.779998779296875,45.88999938964844,45.599998474121094,30.489974975585938,9677800.0,0.0,-0.20869644058463166,31.926692553239786,29.251616505903282,46.68453361281699,-32.08512673650839,36.96755479710006,30.881140899658202,31.06103302637736,24.25,11.095074003279361 55156,2015-09-14,WBA,90.66000366210938,90.76000213623047,89.9000015258789,68.88809204101562,3022900.0,0.0,-0.29227252474417753,71.83163694227427,62.66478601609975,51.2918297270642,6.07494548874472,10.273627049027784,68.68093020121256,69.06258996327718,24.25,11.095074003279361 55157,2015-09-14,WMT,64.6500015258789,64.66999816894531,63.81999969482422,54.483158111572266,6956700.0,0.0,-1.345631331784226,59.52220724627106,51.86143952802093,38.87999469169823,-72.77704005596682,30.04705540326562,57.51189715067546,59.30515982309977,24.25,11.095074003279361 55158,2015-09-15,AAPL,28.982500076293945,29.13249969482422,28.604999542236328,26.387042999267578,173364800.0,1.0,-0.15960520843636772,27.00162143635345,23.511590767626043,49.25574629335208,71.94931886933496,18.20404349810798,25.584805297851563,26.9595326423645,22.540000915527344,18.970141582549445 55159,2015-09-15,AMGN,152.02000427246094,152.7899932861328,150.24000549316406,120.55809020996094,2560200.0,1.0,-2.3824670832839985,131.08879058237468,112.33811218862141,46.06275306974499,-59.88952943810615,21.813252116578894,126.13856913248698,126.58968149820963,22.540000915527344,18.970141582549445 55160,2015-09-15,AXP,75.45999908447266,76.75,75.2300033569336,67.52075958251953,5473700.0,1.0,-0.5917615383394264,70.89545684524862,63.56086944869671,48.24255007510706,-29.066414940332606,5.295082118354253,68.1288848876953,68.43364562988282,22.540000915527344,18.970141582549445 55161,2015-09-15,BA,134.52000427246094,137.0,134.52000427246094,121.48723602294922,3761800.0,1.0,-1.3677764361819271,126.89090643747824,110.03419579640848,48.09759321834526,-7.48599274831882,10.713408298393775,121.77337163289388,124.53873736063639,22.540000915527344,18.970141582549445 55162,2015-09-15,CAT,73.0199966430664,74.73999786376953,72.6500015258789,59.539432525634766,5109400.0,1.0,-1.0352351681524965,62.53406633226616,56.628628217294384,44.20812540804498,-63.7063423924284,16.151223198251664,60.481197865804035,62.94542064666748,22.540000915527344,18.970141582549445 55163,2015-09-15,CRM,70.62999725341797,71.69999694824219,70.1500015258789,71.2699966430664,4276400.0,1.0,-0.24375742409471002,73.0612231466126,65.01277663976435,51.214398766170596,45.63902084180612,4.739143004375287,69.94566650390625,71.04266649881998,22.540000915527344,18.970141582549445 55164,2015-09-15,CSCO,25.559999465942383,26.079999923706055,25.559999465942383,20.053691864013672,20479400.0,1.0,-0.3444665493086667,21.43222593509118,18.82102857388099,44.488756095477676,-54.170106766924285,28.439040686239352,20.71802304585775,21.126692072550455,22.540000915527344,18.970141582549445 55165,2015-09-15,CVX,76.43000030517578,77.69000244140625,76.20999908447266,54.81509780883789,11678100.0,1.0,-1.6336262921006863,59.251599439646284,50.205994478200395,39.57427166696844,-47.68083105646388,19.14511330187162,56.42556635538737,61.31445439656576,22.540000915527344,18.970141582549445 55166,2015-09-15,DIS,103.25,103.80000305175781,101.83000183105469,96.95880126953125,9171400.0,1.0,-1.4847792603603693,100.91909141594577,89.74279823249172,45.026507801695786,-24.02302638302696,27.904432079126636,97.92154413859049,103.79462649027506,22.540000915527344,18.970141582549445 55167,2015-09-15,GS,184.77999877929688,188.02000427246094,184.19000244140625,160.42042541503906,3092800.0,1.0,-3.305037507943638,170.25118581807163,149.41250894511194,43.46265430141016,-47.427754852586666,21.24476231106205,164.36536254882813,171.62960713704427,22.540000915527344,18.970141582549445 55168,2015-09-15,HD,114.77999877929688,116.62999725341797,113.9000015258789,96.3580093383789,4994000.0,1.0,-0.1435870071813241,101.01340984600881,91.33816791278025,51.851655719545754,-33.64707799683576,33.54793216512737,96.5873509724935,95.16301905314127,22.540000915527344,18.970141582549445 55169,2015-09-15,HON,94.99373626708984,96.04244232177734,94.65052795410156,81.09457397460938,3144531.0,1.0,-0.7293112840233391,84.97651198408026,75.52317521074396,48.21078341381874,-24.053581142837935,22.90726832545481,81.86076278686524,82.63937797546387,22.540000915527344,18.970141582549445 55170,2015-09-15,IBM,140.15296936035156,141.42446899414062,139.3498992919922,98.23696899414062,2842087.0,1.0,-1.6839737285615684,102.9250564892056,93.12537380864596,43.50407484171572,-46.13369302245985,25.71606780843101,99.9734100341797,104.40088857014975,22.540000915527344,18.970141582549445 55171,2015-09-15,INTC,29.559999465942383,29.940000534057617,29.479999542236328,23.721906661987305,29819000.0,1.0,0.18648506700276712,24.39086410251341,20.777313692896747,52.17201868328002,103.04149166377196,17.248363815591535,22.794205983479817,23.176427777608236,22.540000915527344,18.970141582549445 55172,2015-09-15,JNJ,93.79000091552734,94.75,93.19000244140625,76.13809204101562,7030700.0,1.0,-0.9401013206790765,79.65650757380124,72.27463866643313,46.432446925856574,-39.60072256793536,21.84393143285546,77.13536707560222,78.34651756286621,22.540000915527344,18.970141582549445 55173,2015-09-15,JPM,62.7599983215332,63.88999938964844,62.5099983215332,50.358673095703125,14023500.0,1.0,-0.8682002415122696,53.46294160744354,46.798978177102356,46.335496169062345,-37.669370738190416,32.67376903211021,51.40972582499186,52.74897034962972,22.540000915527344,18.970141582549445 55174,2015-09-15,KO,38.06999969482422,38.630001068115234,37.91999816894531,29.83882713317871,13019800.0,1.0,-0.41722189368595863,31.39016452337952,28.694942135556023,43.66401657828776,-73.41920338075157,31.902031392491843,30.67756525675456,30.883439286549887,22.540000915527344,18.970141582549445 55175,2015-09-15,MCD,97.29000091552734,98.58999633789062,96.73999786376953,80.52706909179688,5142600.0,1.0,-0.004950578841032893,82.66869456458757,74.81046040367416,52.975136037321015,23.803629581776814,1.496552511835254,79.40150604248046,79.20712865193686,22.540000915527344,18.970141582549445 55176,2015-09-15,MMM,141.55999755859375,143.83999633789062,141.0399932861328,109.84744262695312,2690800.0,1.0,-1.256190788331267,112.32200865786032,104.91322541196391,45.422967665002425,-31.48730233050795,11.160687210500496,110.21078618367513,113.79986089070638,22.540000915527344,18.970141582549445 55177,2015-09-15,MRK,50.36259460449219,51.421756744384766,50.257633209228516,39.929901123046875,12358226.0,1.0,-0.9228014991173978,43.54069573445638,36.466956548258466,44.991153823568844,-50.160303831703644,39.60558403117336,41.12237434387207,42.037369092305504,22.540000915527344,18.970141582549445 55178,2015-09-15,MSFT,43.189998626708984,44.290000915527344,43.08000183105469,38.90064239501953,28882200.0,1.0,-0.46160496768523274,41.28510530149973,35.743119643568626,48.2730055408963,-31.9171294253601,7.23126874660585,39.44287236531576,39.74847914377848,22.540000915527344,18.970141582549445 55179,2015-09-15,NKE,55.95000076293945,57.040000915527344,55.400001525878906,52.20505905151367,7699400.0,1.0,0.03258204584033564,53.48480468378744,47.77246612920084,55.03430943213514,29.928735486561404,8.65722002964598,51.256011708577475,51.05049889882405,22.540000915527344,18.970141582549445 55180,2015-09-15,PG,68.0199966430664,69.73999786376953,67.9000015258789,54.99924850463867,11043700.0,1.0,-1.5121236508790972,59.00354585320981,52.41487646429507,37.74301656571625,-72.86174604518457,36.81659318168251,57.17044614156087,60.168480491638185,22.540000915527344,18.970141582549445 55181,2015-09-15,TRV,99.5199966430664,101.1500015258789,99.18000030517578,83.83935546875,1694300.0,1.0,-0.8481643033795905,88.15300091795827,78.35781832642651,48.970083055215596,-37.818806124512165,12.42367882759796,84.7780049641927,84.4975954691569,22.540000915527344,18.970141582549445 55182,2015-09-15,UNH,118.61000061035156,120.61000061035156,117.43000030517578,106.322265625,3072100.0,1.0,-0.37622610426923586,109.75236857626157,95.7173244169025,52.17130776176773,25.9926154242892,7.046007288592741,104.35482533772786,105.77988802591959,22.540000915527344,18.970141582549445 55183,2015-09-15,V,70.4800033569336,70.75,69.51000213623047,66.73382568359375,6962600.0,1.0,-0.5644804924978644,70.71411273817986,63.29965793747931,49.18137996698911,-52.51824235881094,25.672753298135547,68.05320625305175,67.40067373911539,22.540000915527344,18.970141582549445 55184,2015-09-15,VZ,45.91999816894531,46.54999923706055,45.72999954223633,30.970863342285156,12023000.0,1.0,-0.1536910304412622,31.789760229588783,29.3117395186412,49.58432815852274,3.2142154847864095,26.04834866572809,30.867782656351725,31.05504887898763,22.540000915527344,18.970141582549445 55185,2015-09-15,WBA,90.44999694824219,91.23999786376953,89.41999816894531,69.46107482910156,2711400.0,1.0,-0.14627995618126022,71.57703012364125,62.78340498072887,52.37347776296579,14.967430242278281,12.613659084947432,68.56340166727702,69.09755484263103,22.540000915527344,18.970141582549445 55186,2015-09-15,WMT,64.4800033569336,64.69999694824219,64.05000305175781,54.51706314086914,6860800.0,1.0,-1.2981190255998456,58.3206449007016,52.41967835674469,38.98676945661722,-66.68276992643067,29.680258175649676,57.303658930460614,59.19318364461263,22.540000915527344,18.970141582549445 55187,2015-09-16,AAPL,29.0625,29.135000228881836,28.860000610351562,26.41654396057129,148694000.0,2.0,-0.08366761331898331,26.99771478484811,23.513455793154822,49.37404281777116,79.69329344930215,18.16006830455647,25.60210158030192,26.91934782663981,21.350000381469727,14.76162589031567 55188,2015-09-16,AMGN,151.97000122070312,152.8800048828125,148.47000122070312,119.7973861694336,4004200.0,2.0,-2.2993549766135004,128.83616676741002,113.28007850236537,45.50414009351808,-63.22503669214642,25.88066874945958,125.5360491434733,126.45379625956217,21.350000381469727,14.76162589031567 55189,2015-09-16,AXP,76.45999908447266,77.51000213623047,76.38999938964844,68.24449157714844,4193100.0,2.0,-0.4345710003870522,70.10840500567188,64.00193129803905,49.99132089648596,-2.9595126447865705,1.0431111110023732,68.17595799763997,68.3802884419759,21.350000381469727,14.76162589031567 55190,2015-09-16,BA,136.25999450683594,137.42999267578125,136.00999450683594,122.2894287109375,2505000.0,2.0,-1.011906787414901,125.25963954161928,111.00588169861508,48.99909980947046,5.722255902412262,9.00097409959232,121.61204249064127,124.42618802388509,21.350000381469727,14.76162589031567 55191,2015-09-16,CAT,74.8499984741211,75.87000274658203,74.58000183105469,60.38566970825195,5225800.0,2.0,-0.8544330837198686,61.99096465903834,56.917859498676506,46.19151688641657,-12.009528007683114,6.465560575284666,60.455651092529294,62.78811785380046,21.350000381469727,14.76162589031567 55192,2015-09-16,CRM,71.5,72.0,70.9800033569336,71.87999725341797,3330300.0,2.0,-0.044213977878357014,72.90688302281153,65.09711630580175,52.089687223761125,72.39907370994925,6.787583816032954,69.94533309936523,70.99433314005533,21.350000381469727,14.76162589031567 55193,2015-09-16,CSCO,26.06999969482422,26.100000381469727,25.850000381469727,20.123157501220703,21245300.0,2.0,-0.3156243319650045,21.082263784376114,19.002718896898298,44.96181843543735,-43.83016119482228,27.925591195556215,20.66759293874105,21.092617321014405,21.350000381469727,14.76162589031567 55194,2015-09-16,CVX,77.81999969482422,79.20999908447266,77.7699966430664,56.12916946411133,12593500.0,2.0,-1.393236657192169,58.624662908691505,50.51896921716299,42.4315974779557,-16.038207234313216,8.945068806602668,56.30410855611165,61.077420997619626,21.350000381469727,14.76162589031567 55195,2015-09-16,DIS,103.31999969482422,104.06999969482422,102.75,97.45564270019531,6509700.0,2.0,-1.2942656304515623,100.38772495781527,89.99480983222381,45.734100185103266,-5.194334441316847,26.21765379178648,97.36752039591471,103.65536244710286,21.350000381469727,14.76162589031567 55196,2015-09-16,GS,187.9600067138672,189.3000030517578,186.58999633789062,161.4388427734375,2717800.0,2.0,-2.8867323623934453,168.2114373084188,150.43823157585854,44.48873732256877,-31.471911337786814,17.003261519298654,163.913921101888,171.24269638061523,21.350000381469727,14.76162589031567 55197,2015-09-16,HD,116.08000183105469,118.02999877929688,115.97000122070312,97.71822357177734,5285100.0,2.0,0.024174501776556667,100.25740704303652,91.73273501628964,53.86365268688064,21.53419111591243,26.116043896028216,96.61182963053385,95.23659693400064,21.350000381469727,14.76162589031567 55198,2015-09-16,HON,95.9947738647461,96.41426086425781,95.69923400878906,81.61192321777344,3402248.0,2.0,-0.5709237451243894,84.02840858409373,76.04688819935355,49.17759209525104,-8.121412439485251,20.35041426060127,81.77588272094727,82.58688252766927,21.350000381469727,14.76162589031567 55199,2015-09-16,IBM,141.3384246826172,142.34225463867188,141.05162048339844,98.82293701171875,2927963.0,2.0,-1.4727498662009424,101.85231145679167,93.69205347240755,44.42894147281599,-25.49094013498291,19.88059018260683,99.79822845458985,104.20180104573568,21.350000381469727,14.76162589031567 55200,2015-09-16,INTC,29.6200008392334,29.790000915527344,29.399999618530273,23.753828048706055,25957800.0,2.0,0.22141402205235394,24.488778666319394,20.74801981085346,52.33635035737382,92.74696683144441,15.606297367787688,22.8176113764445,23.146848964691163,21.350000381469727,14.76162589031567 55201,2015-09-16,JNJ,94.48999786376953,94.81999969482422,93.81999969482422,76.30748748779297,5630400.0,2.0,-0.8049233945342991,79.098074795954,72.51000168109678,46.83140846170263,-29.330972805901308,21.329438409655292,77.01620457967122,78.28306732177734,21.350000381469727,14.76162589031567 55202,2015-09-16,JPM,63.88999938964844,64.29000091552734,63.209999084472656,50.802215576171875,12235900.0,2.0,-0.7315785606791181,52.779373781124924,47.160181196292065,47.606519416150554,-21.03288503887057,29.193075675695862,51.29567044576009,52.69125328063965,21.350000381469727,14.76162589031567 55203,2015-09-16,KO,38.66999816894531,39.189998626708984,38.470001220703125,30.34260368347168,22233400.0,2.0,-0.34541322508081507,31.074043033921384,28.87192578474317,47.63207998946357,-40.79361181242356,17.89546850547432,30.6170991897583,30.870750872294106,21.350000381469727,14.76162589031567 55204,2015-09-16,MCD,98.6500015258789,98.73999786376953,97.52999877929688,80.93710327148438,5198700.0,2.0,0.14527302487437055,82.47553209684048,74.90602536775913,53.73200185718921,41.247237575162345,2.4042772305757,79.41287256876628,79.24356854756674,21.350000381469727,14.76162589031567 55205,2015-09-16,MMM,143.50999450683594,144.4600067138672,143.2100067138672,110.30647277832031,2060300.0,2.0,-1.0243701305237778,111.78799870217898,105.21124980245969,46.17384725031721,-4.8858659157427615,7.986308962589797,110.0792007446289,113.6165729522705,21.350000381469727,14.76162589031567 55206,2015-09-16,MRK,51.05915832519531,51.49809265136719,50.877864837646484,40.168521881103516,9098107.0,2.0,-0.795061442762858,42.774936608336326,36.83895232293809,45.81373238842635,-38.66883412628289,38.64019563529897,41.014777247111006,41.98196875254313,21.350000381469727,14.76162589031567 55207,2015-09-16,MSFT,43.970001220703125,44.380001068115234,43.84000015258789,39.18369674682617,23372200.0,2.0,-0.3694525086839917,40.7091957189438,36.05633124333647,49.12764453565332,-14.790337963187685,6.162140798349689,39.35652847290039,39.72449232737223,21.350000381469727,14.76162589031567 55208,2015-09-16,NKE,57.165000915527344,57.95500183105469,56.91999816894531,53.00300598144531,8104400.0,2.0,0.1870198122008162,53.583248100287165,47.72219356536225,57.067181281266485,90.72549206527894,0.24637219620135498,51.25758387247721,51.11974601745605,21.350000381469727,14.76162589031567 55209,2015-09-16,PG,70.12000274658203,70.36000061035156,69.69999694824219,55.513999938964844,8704200.0,2.0,-1.362284728573357,58.27997062963319,52.74011184412169,39.67363622154236,-45.73011790339651,29.999154902314523,57.01707623799642,60.040497652689616,21.350000381469727,14.76162589031567 55210,2015-09-16,TRV,100.76000213623047,102.08000183105469,100.5,84.71216583251953,2034100.0,2.0,-0.6340715818581089,87.17618048584058,78.89929711425708,50.79495897215339,-13.672967503602269,4.983221189119273,84.66565806070963,84.5321501413981,21.350000381469727,14.76162589031567 55211,2015-09-16,UNH,120.2699966430664,121.36000061035156,119.55000305175781,107.3143539428711,3475700.0,2.0,-0.03157719149773186,108.90820326627774,96.22404771028475,53.263008651164334,50.67848793492001,4.170802115912106,104.37934595743815,105.80082092285156,21.350000381469727,14.76162589031567 55212,2015-09-16,V,70.44999694824219,71.11000061035156,70.05000305175781,67.1881103515625,8207600.0,2.0,-0.4823719861780802,70.17300409673491,63.51140332819184,50.10905637040093,-33.80065238191145,22.255147364796354,67.92206382751465,67.4324270248413,21.350000381469727,14.76162589031567 55213,2015-09-16,VZ,46.439998626708984,46.470001220703125,46.099998474121094,30.85063934326172,11932500.0,2.0,-0.11843467734001933,31.63482943952495,29.38184517442769,48.89652812138403,9.238282912650394,26.04834866572808,30.85709629058838,31.046291065216064,21.350000381469727,14.76162589031567 55214,2015-09-16,WBA,90.9000015258789,91.02999877929688,90.27999877929688,69.45344543457031,2540100.0,2.0,-0.03083991876630421,71.43527854307303,62.84646774904124,52.35746248448158,24.89259134119681,12.613659084947418,68.45170707702637,69.14215882619222,21.350000381469727,14.76162589031567 55215,2015-09-16,WMT,64.5999984741211,64.7699966430664,64.05000305175781,54.83066940307617,5625400.0,2.0,-1.2210838813123743,57.61336459744952,52.72096157442549,39.9898909040706,-60.553051535298,28.77429413712516,57.10390981038412,59.08573271433512,21.350000381469727,14.76162589031567 55216,2015-09-17,AAPL,28.915000915527344,29.122499465942383,28.43000030517578,25.85148811340332,256450400.0,3.0,-0.06829454953022918,26.963516495102695,23.522918822890468,47.194070328127886,46.84806992353229,23.39862532786699,25.59483954111735,26.87192897796631,21.139999389648438,39.429408405437925 55217,2015-09-17,AMGN,151.6999969482422,156.33999633789062,151.0,121.96066284179688,3519500.0,3.0,-2.035466098929703,126.42497834755541,114.68806868003249,47.3813816924469,-36.41331150622839,13.538459227610906,124.96252161661783,126.36093279520671,21.139999389648438,39.429408405437925 55218,2015-09-17,AXP,77.45999908447266,78.4000015258789,76.7699966430664,68.0150146484375,4181800.0,3.0,-0.3247694963000214,69.19191417058605,64.57507954279285,49.443356319043076,6.485818109883506,7.977229964893471,68.21920547485351,68.32149505615234,21.139999389648438,39.429408405437925 55219,2015-09-17,BA,137.36000061035156,139.91000366210938,136.94000244140625,122.51228332519531,3405600.0,3.0,-0.7037822581846598,124.00143958106649,111.79435509666787,49.25241601186095,23.957469576045096,0.4885207906479958,121.38921127319335,124.33610000610352,21.139999389648438,39.429408405437925 55220,2015-09-17,CAT,75.4000015258789,75.68000030517578,73.91000366210938,59.12429428100586,7745000.0,3.0,-0.803664441010568,61.60646275080092,57.034919466606304,43.79103612614095,-36.999323144979186,11.160896906009992,60.38060785929362,62.607418886820476,21.139999389648438,39.429408405437925 55221,2015-09-17,CRM,71.5,73.19999694824219,71.5,72.31999969482422,4205900.0,3.0,0.1477272528349829,72.96846170977877,65.0635374967642,52.72262493030364,105.96986322109086,14.636328243087911,69.9383331298828,70.96299985249837,21.139999389648438,39.429408405437925 55222,2015-09-17,CSCO,25.959999084472656,26.280000686645508,25.809999465942383,19.976497650146484,25409600.0,3.0,-0.30112965598982555,20.76638163595599,19.170398912139714,44.14026312574425,-41.03046405096176,23.187910738067703,20.606099319458007,21.05801315307617,21.139999389648438,39.429408405437925 55223,2015-09-17,CVX,79.12000274658203,80.47000122070312,78.5999984741211,56.40620803833008,12324300.0,3.0,-1.1669199155775445,58.436663395386965,50.60042118408081,43.01923644644642,3.1575669474724286,1.263151635692394,56.21947733561198,60.84734319051107,21.139999389648438,39.429408405437925 55224,2015-09-17,DIS,104.19999694824219,105.94999694824219,103.75,97.68061065673828,7792600.0,3.0,-1.1123071873463317,99.96524685810903,90.20636416484018,46.059316545029326,22.845458735171714,14.935567927427535,97.16972147623697,103.50617828369141,21.139999389648438,39.429408405437925 55225,2015-09-17,GS,188.4499969482422,190.57000732421875,186.0,159.5645751953125,3712600.0,3.0,-2.6756173986088925,165.58252302001975,151.8853084008787,43.002891324653746,-31.82752250080026,12.817333842755502,163.38493754069012,170.79768244425455,21.139999389648438,39.429408405437925 55226,2015-09-17,HD,118.33000183105469,119.81999969482422,117.2699966430664,97.79286193847656,6607100.0,3.0,0.1612901462890477,99.39671691195366,92.24275528653266,53.97283148082605,56.48943527839136,17.201795929852153,96.62586847941081,95.30990600585938,21.139999389648438,39.429408405437925 55227,2015-09-17,HON,96.22358703613281,97.52017211914062,95.63249969482422,81.26432800292969,2833529.0,3.0,-0.4680530836939596,83.18780088084235,76.52292604786858,48.54767576036558,-0.016070281829155392,12.883974005044754,81.64965362548828,82.53677190144857,21.139999389648438,39.429408405437925 55228,2015-09-17,IBM,141.58700561523438,143.09751892089844,140.82217407226562,98.64314270019531,4187138.0,3.0,-1.3048201770518801,101.03363468494484,94.1245203748696,44.19927246321717,-20.030840196508624,15.17759007020755,99.61044921875,103.98992131551107,21.139999389648438,39.429408405437925 55229,2015-09-17,INTC,29.6200008392334,30.200000762939453,29.549999237060547,23.70595359802246,29805200.0,3.0,0.24243773125829904,24.604895898369428,20.739620855780963,52.0588401082028,104.98202285293358,21.62006513264812,22.833303515116373,23.118714491526287,21.139999389648438,39.429408405437925 55230,2015-09-17,JNJ,94.52999877929688,96.19000244140625,94.31999969482422,76.49301147460938,8258000.0,3.0,-0.6750422124863888,78.48181545824544,72.82654559522136,47.27630258601642,-7.780727828273078,11.481040506894308,76.88401540120442,78.22684478759766,21.139999389648438,39.429408405437925 55231,2015-09-17,JPM,64.13999938964844,64.63999938964844,62.38999938964844,49.622074127197266,21249200.0,3.0,-0.7103440424439569,52.02538785582237,47.52210131043739,44.69293660140058,-33.39422296855127,33.04249899269164,51.13514798482259,52.60350640614828,21.139999389648438,39.429408405437925 55232,2015-09-17,KO,39.150001525878906,39.61000061035156,39.040000915527344,30.52085304260254,21232500.0,3.0,-0.27099721703978474,30.869500712195595,28.99511015053634,48.94826374517329,-15.10248481853832,8.645883044030432,30.555659103393555,30.86231368382772,21.139999389648438,39.429408405437925 55233,2015-09-17,MCD,98.56999969482422,98.97000122070312,97.38999938964844,80.24000549316406,7955000.0,3.0,0.20570510786376417,82.08795976410269,75.09865064849495,52.25289815721697,36.24643028892322,3.856472368047655,79.38311767578125,79.26418978373209,21.139999389648438,39.429408405437925 55234,2015-09-17,MMM,143.80999755859375,145.5500030517578,142.52000427246094,109.35028076171875,2855100.0,3.0,-0.9073479511667699,111.37299043155306,105.4028938152731,44.84432672827612,-4.088561646082412,2.486304255994683,109.90029576619466,113.4153226216634,21.139999389648438,39.429408405437925 55235,2015-09-17,MRK,51.38358688354492,52.00381851196289,50.59160232543945,40.23563003540039,23894295.0,3.0,-0.6805663157290525,41.80402738115184,37.422809014111834,46.048446465585734,-33.101604762445035,32.16765966978332,40.899559783935544,41.92522271474203,21.139999389648438,39.429408405437925 55236,2015-09-17,MSFT,44.290000915527344,45.0,44.08000183105469,39.13946533203125,32768200.0,3.0,-0.29657143561897925,40.223641906076175,36.333141770071286,48.99678141774556,0.1269524051336905,1.0992407181580055,39.26753832499186,39.70445486704509,21.139999389648438,39.429408405437925 55237,2015-09-17,NKE,57.619998931884766,58.39500045776367,57.279998779296875,52.86082077026367,8062600.0,3.0,0.29454437227842334,53.637579884914864,47.69541076144744,56.595536975818476,106.13688549121994,3.5897963062637954,51.23947410583496,51.18349755605062,21.139999389648438,39.429408405437925 55238,2015-09-17,PG,70.0,71.2699966430664,69.86000061035156,55.6248664855957,11029600.0,3.0,-1.2205208942313703,57.68812729779638,53.02468741472804,40.08758981025979,-32.89635020307937,20.57284864134058,56.87109769185384,59.92300319671631,21.139999389648438,39.429408405437925 55239,2015-09-17,TRV,101.94000244140625,103.12999725341797,101.25,84.50435638427734,1776500.0,3.0,-0.47568662403743645,86.14539556592771,79.52352228075196,50.35146346172085,0.5916928890156475,2.7820450012893883,84.56152801513672,84.5637924194336,21.139999389648438,39.429408405437925 55240,2015-09-17,UNH,121.5,125.12000274658203,120.9000015258789,109.18339538574219,5466500.0,3.0,0.3879040625722041,109.03919262711818,96.1436122434873,55.25352539378755,95.22038179425665,8.937025578619927,104.37561798095703,105.81630261739095,21.139999389648438,39.429408405437925 55241,2015-09-17,V,71.30000305175781,72.31999969482422,70.5,67.15975189208984,7663300.0,3.0,-0.4148070564988302,69.56312570567891,63.795706462900206,50.05005582580277,-11.157000314317035,11.373190120381139,67.79911003112792,67.45851039886475,21.139999389648438,39.429408405437925 55242,2015-09-17,VZ,45.400001525878906,45.75,44.529998779296875,30.209447860717773,31675000.0,3.0,-0.14061167363354699,31.420999517564507,29.448067293043405,45.42045373367368,-67.11742630469003,39.21942560506544,30.825704447428386,31.024206129709878,21.139999389648438,39.429408405437925 55243,2015-09-17,WBA,91.0999984741211,91.0999984741211,89.23999786376953,68.51374816894531,3663600.0,3.0,-0.01500559817746705,71.23312593110093,62.91645178191176,50.39399803456078,14.735144716040002,17.91381449691623,68.28306948343912,69.17947216033936,21.139999389648438,39.429408405437925 55244,2015-09-17,WMT,64.69999694824219,65.29000091552734,64.16000366210938,54.64419937133789,7133100.0,3.0,-1.1616883277065853,57.01320234145441,52.973611775977226,39.5895247475153,-54.33770455039063,22.005800388151375,56.848501968383786,58.978260612487794,21.139999389648438,39.429408405437925 55245,2015-09-18,AAPL,28.052499771118164,28.575000762939453,27.967500686645508,25.744842529296875,297141200.0,4.0,-0.06397918091185772,26.981597307788743,23.522992535961254,46.790715950385305,12.209997651573612,28.64970380445048,25.582131958007814,26.81866652170817,22.280000686645508,25.679172990939097 55246,2015-09-18,AMGN,151.1199951171875,153.3699951171875,149.02999877929688,119.3298568725586,6487300.0,4.0,-2.015384222519188,124.96327140750634,115.31297981319679,45.413314733234124,-56.89330183403293,18.40745627431387,124.47955780029297,126.24788525899251,22.280000686645508,25.679172990939097 55247,2015-09-18,AXP,76.05000305175781,76.80000305175781,75.72000122070312,67.03530883789062,12402900.0,4.0,-0.31319477004981877,68.71154005295382,64.80743654006376,47.16031143749217,-33.40798336111279,0.7899942971251585,68.24715474446614,68.25545946756999,22.280000686645508,25.679172990939097 55248,2015-09-18,BA,135.75,137.69000244140625,134.39999389648438,121.30005645751953,7302700.0,4.0,-0.5510556989933946,123.84926814794143,111.863631632332,47.91327438544906,2.2525056525117675,8.255993431146281,121.1595464070638,124.24691645304362,22.280000686645508,25.679172990939097 55249,2015-09-18,CAT,73.33000183105469,73.5,71.61000061035156,57.367984771728516,9260100.0,4.0,-0.8948343320381227,61.44008145974765,56.838061469329496,40.74137469478307,-111.54705751152996,24.98029165653887,60.23158632914225,62.40113957722982,22.280000686645508,25.679172990939097 55250,2015-09-18,CRM,71.30000305175781,72.41999816894531,70.62000274658203,71.4000015258789,6039500.0,4.0,0.22303489016934464,73.2425206533606,65.14747873628784,51.25792678073252,67.02919279729781,7.538043389855755,69.97066650390624,70.9279998779297,22.280000686645508,25.679172990939097 55251,2015-09-18,CSCO,25.56999969482422,25.739999771118164,25.25,19.71405029296875,40020100.0,4.0,-0.3072777228953605,20.59199929787606,19.228997558813393,42.696038513689366,-66.26710777486797,31.61102159398435,20.537401135762533,21.02260948816935,22.280000686645508,25.679172990939097 55252,2015-09-18,CVX,77.91000366210938,78.69999694824219,76.97000122070312,55.219966888427734,18635900.0,4.0,-1.0709369201101282,58.31053091324725,50.62000535689435,41.15826599384357,-26.434045703081882,10.035437985541009,56.068180847167966,60.60708141326904,22.280000686645508,25.679172990939097 55253,2015-09-18,DIS,103.19999694824219,104.20999908447266,102.38999938964844,96.40571594238281,13559400.0,4.0,-1.0587722910461395,100.08966744854794,90.34629980609074,44.496012737734915,-7.249240114030753,20.43522631358948,96.9912966410319,103.3456874847412,22.280000686645508,25.679172990939097 55254,2015-09-18,GS,183.1999969482422,183.3800048828125,180.5500030517578,154.84913635253906,6529900.0,4.0,-2.8558829341145042,163.65472321377845,152.51792388094813,39.5638598207194,-82.47935466962443,25.108207410999206,162.71611531575522,170.33050969441732,22.280000686645508,25.679172990939097 55255,2015-09-18,HD,116.51000213623047,117.19999694824219,114.9800033569336,95.47886657714844,11366700.0,4.0,0.0822866463990124,98.75880158594663,92.48179060765688,50.16547430204636,-24.057028842419793,24.499846342407427,96.60238291422526,95.3560634613037,22.280000686645508,25.679172990939097 55256,2015-09-18,HON,94.6600570678711,94.72679901123047,93.1918716430664,79.25151824951172,5140399.0,4.0,-0.5426884935730243,82.66845102183993,76.67042913563077,45.08804898689125,-53.48508893015777,24.006143426892532,81.45472081502278,82.46196365356445,22.280000686645508,25.679172990939097 55257,2015-09-18,IBM,139.6271514892578,139.9521942138672,137.64817810058594,96.22602844238281,8342687.0,4.0,-1.3511998180619997,100.22585383448329,94.38961171117101,41.23481660060278,-70.03276968982685,27.88663708041028,99.34831619262695,103.75591723124187,22.280000686645508,25.679172990939097 55258,2015-09-18,INTC,29.219999313354492,29.420000076293945,28.809999465942383,23.155399322509766,60693400.0,4.0,0.21222761556668956,24.645988981852128,20.817417390218182,48.96980020786006,40.50398894963799,6.920360385563515,22.833569717407226,23.08377809524536,22.280000686645508,25.679172990939097 55259,2015-09-18,JNJ,94.08000183105469,94.72000122070312,93.25,75.32349395751953,14211100.0,4.0,-0.658885507544511,77.7922532111627,73.14106130299744,44.8300534228626,-38.8045220123383,17.0990784718558,76.75152943929037,78.15713348388672,22.280000686645508,25.679172990939097 55260,2015-09-18,JPM,61.83000183105469,61.83000183105469,60.779998779296875,48.26765060424805,31008000.0,4.0,-0.7936574041480355,51.604117293568315,47.54734487989359,41.6654599840639,-87.42316017405756,39.90006491583168,50.94215126037598,52.50275961558024,22.280000686645508,25.679172990939097 55261,2015-09-18,KO,38.86000061035156,39.29999923706055,38.709999084472656,30.21083641052246,27527300.0,4.0,-0.2343364609679881,30.639355583475783,29.130569534016892,46.830580424530304,-30.97596159667601,14.293529127880648,30.48900775909424,30.85114294687907,22.280000686645508,25.679172990939097 55262,2015-09-18,MCD,96.81999969482422,97.69999694824219,96.25,79.5921401977539,10492700.0,4.0,0.19902640165048524,81.84592419719878,75.18988589191254,50.90565524048188,0.7617747205765267,3.7329058473128627,79.34396082560221,79.28132985432943,22.280000686645508,25.679172990939097 55263,2015-09-18,MMM,141.1699981689453,141.3000030517578,139.2100067138672,106.8029556274414,6526000.0,4.0,-1.008529183736357,111.24778570230166,105.24277063314756,41.5474276867725,-85.03027477445379,16.321206765748194,109.68079528808593,113.20073687235514,22.280000686645508,25.679172990939097 55264,2015-09-18,MRK,51.22137451171875,51.402671813964844,49.53244400024414,38.87107849121094,30389799.0,4.0,-0.6919595295184919,41.322763899762975,37.58091384987081,42.203126902492876,-59.350615367767276,38.58652681622407,40.755368041992185,41.85546792348226,22.280000686645508,25.679172990939097 55265,2015-09-18,MSFT,43.5,43.9900016784668,43.33000183105469,38.45839309692383,63143700.0,4.0,-0.29042169700830556,39.86007106772953,36.50389148720212,47.00244961078951,-31.73784295660863,7.116073377925656,39.18396492004395,39.67702045440674,22.280000686645508,25.679172990939097 55266,2015-09-18,NKE,57.07500076293945,57.814998626708984,56.880001068115234,52.759952545166016,18615000.0,4.0,0.36738416210604896,53.838617979198496,47.633510698169665,56.25433824907168,87.1141891319436,0.12434590093303936,51.242855326334634,51.25303910573324,22.280000686645508,25.679172990939097 55267,2015-09-18,PG,69.44000244140625,70.77999877929688,69.37000274658203,55.38728332519531,18210200.0,4.0,-1.1144957958559871,56.99115113180952,53.40726767617389,39.486919522570915,-40.730992887729876,23.755069888677262,56.71799189249675,59.8052142461141,22.280000686645508,25.679172990939097 55268,2015-09-18,TRV,99.83000183105469,100.91000366210938,99.44000244140625,82.84186553955078,5001800.0,4.0,-0.47879526721551713,85.16556311356857,80.056107418658,46.958347886306,-39.375540583160884,9.546607034348908,84.4190544128418,84.58452275594075,22.280000686645508,25.679172990939097 55269,2015-09-18,UNH,122.20999908447266,123.7699966430664,121.81999969482422,108.48360443115234,7458400.0,4.0,0.6563131277870866,109.57588560687321,95.890012525451,54.35685657601731,88.01703606954774,8.937025578619926,104.40383427937826,105.87259864807129,22.280000686645508,25.679172990939097 55270,2015-09-18,V,69.81999969482422,70.80999755859375,69.70999908447266,66.05238342285156,14508100.0,4.0,-0.445481510205056,68.91741860092439,64.04769103347503,47.77759274816717,-49.27767470569912,16.556853404789507,67.68333829243979,67.4749568303426,22.280000686645508,25.679172990939097 55271,2015-09-18,VZ,45.15999984741211,45.2599983215332,44.41999816894531,29.768630981445312,26889300.0,4.0,-0.19154928020282114,31.295208159255314,29.419572076035212,43.23452759014366,-89.31584369408705,40.01952244036222,30.779841486612955,31.00005537668864,22.280000686645508,25.679172990939097 55272,2015-09-18,WBA,88.7300033569336,88.7699966430664,86.19999694824219,66.07662963867188,10782000.0,4.0,-0.19684280129146714,71.0673637648085,62.83162572188585,45.78718736488671,-51.698832787106674,30.992017363063688,68.10802421569824,69.18808841705322,22.280000686645508,25.679172990939097 55273,2015-09-18,WMT,63.75,64.2300033569336,63.2599983215332,53.68641662597656,12885200.0,4.0,-1.1783190579564362,56.307197440833214,53.248193107872844,37.58985178818475,-73.9706512836243,28.918117382012554,56.58151105244954,58.85749136606852,22.280000686645508,25.679172990939097 55332,2015-09-21,AAPL,28.417499542236328,28.842500686645508,28.415000915527344,26.14423179626465,200888000.0,0.0,-0.028008974163146405,27.026637245749242,23.692398665810813,48.49607730119373,50.345588545039135,23.418886535243992,25.57978712717692,26.774357255299886,20.139999389648438,22.324960369623966 55333,2015-09-21,AMGN,151.97000122070312,152.8000030517578,146.32000732421875,116.55643463134766,4702600.0,0.0,-2.1979248773651534,124.70134035611535,114.93305600618935,43.44531284698872,-74.05815993673657,24.647389805206206,123.83447443644205,126.10346908569336,20.139999389648438,22.324960369623966 55334,2015-09-21,AXP,76.41999816894531,77.31999969482422,76.31999969482422,67.73258209228516,3266300.0,0.0,-0.24493414349127818,68.66792593505279,64.82545403931245,48.89762484514758,-12.767157781980718,3.363814876789274,68.15948028564453,68.21364885965983,20.139999389648438,22.324960369623966 55335,2015-09-21,BA,136.4199981689453,137.4499969482422,134.94000244140625,121.23771667480469,2460900.0,0.0,-0.4300912754676176,124.22273977614876,111.8743244328356,47.84407030116561,6.395845645163996,8.255993431146287,120.96939849853516,124.1648120880127,20.139999389648438,22.324960369623966 55336,2015-09-21,CAT,72.30000305175781,72.83999633789062,71.91000366210938,57.607486724853516,7594900.0,0.0,-0.936960622684623,61.39645614322118,56.65496177975245,41.3178802060391,-105.44735897397868,24.980291656538874,60.09507204691569,62.21796843210856,20.139999389648438,22.324960369623966 55337,2015-09-21,CRM,71.76000213623047,72.63999938964844,71.05999755859375,72.13999938964844,2914000.0,0.0,0.3385260608012999,73.60052978867591,65.08846938734948,52.35920454965792,81.7158104279639,9.043173095927044,70.02833302815755,70.90349985758463,20.139999389648438,22.324960369623966 55338,2015-09-21,CSCO,25.450000762939453,25.81999969482422,25.350000381469727,19.71405029296875,21945600.0,0.0,-0.3085928439991825,20.514845965979557,19.23436496389105,42.696038513689366,-59.62809315660509,29.44337527193362,20.470246696472167,20.988610140482585,20.139999389648438,22.324960369623966 55339,2015-09-21,CVX,78.30000305175781,78.7300033569336,77.83999633789062,55.468589782714844,8523500.0,0.0,-0.963698992833713,58.40544439187896,50.69059633382905,41.705029171196756,-14.861307985994747,9.843395052522173,55.95884208679199,60.381836382548016,20.139999389648438,22.324960369623966 55340,2015-09-21,DIS,103.68000030517578,103.83000183105469,102.45999908447266,96.94004821777344,7152300.0,0.0,-0.962138418232243,100.20529386859096,90.65908219952428,45.3009572909765,-1.1821638676277129,20.435226313589485,96.80568440755208,103.18353945414225,20.139999389648438,22.324960369623966 55341,2015-09-21,GS,183.3000030517578,184.41000366210938,181.6999969482422,156.91165161132812,2947200.0,0.0,-2.800039809560303,163.4325810912882,152.41956734621178,41.674411250270744,-66.74137709309738,21.64366215821772,162.16295115152994,169.92059631347655,20.139999389648438,22.324960369623966 55342,2015-09-21,HD,115.95999908447266,117.11000061035156,115.2699966430664,96.68976593017578,5201100.0,0.0,0.11604753765087139,98.83579073099756,92.4884417519126,51.99851420504473,-8.034449715684568,24.499846342407427,96.60908355712891,95.42391548156738,20.139999389648438,22.324960369623966 55343,2015-09-21,HON,93.60182189941406,93.9926986694336,92.66751861572266,79.0090103149414,2814648.0,0.0,-0.6143244078477466,82.63377870516433,76.61294828458176,44.691105766921886,-62.61208432817396,26.170879830008893,81.26055297851562,82.39303448994954,20.139999389648438,22.324960369623966 55344,2015-09-21,IBM,138.9961700439453,140.51625061035156,138.54684448242188,97.53780364990234,4000950.0,0.0,-1.2674958186175331,100.02382699821023,94.43382604744407,43.367285668391666,-49.778820166278784,24.34732642045366,99.15654322306315,103.55357259114584,20.139999389648438,22.324960369623966 55345,2015-09-21,INTC,29.09000015258789,29.34000015258789,28.940000534057617,23.267099380493164,24417100.0,0.0,0.19505071911676453,24.6189070122001,21.051956520819918,49.597508050849505,44.1630819440034,6.920360385563508,22.841016896565755,23.049648189544676,20.139999389648438,22.324960369623966 55346,2015-09-21,JNJ,93.87000274658203,94.5999984741211,92.37000274658203,75.11380004882812,7053700.0,0.0,-0.6554461729409837,77.57104275293548,73.16628253392975,44.40388574927273,-47.305221480051934,21.480234518024552,76.61792373657227,78.08672854105632,20.139999389648438,22.324960369623966 55347,2015-09-21,JPM,61.52000045776367,61.90999984741211,61.08000183105469,48.671607971191406,13136400.0,0.0,-0.817662357360625,51.52075566141449,47.460415755821835,42.859692202040854,-76.40778603229116,39.143145847272805,50.767899703979495,52.413598187764485,20.139999389648438,22.324960369623966 55348,2015-09-21,KO,39.04999923706055,39.310001373291016,38.939998626708984,30.373594284057617,12935800.0,0.0,-0.18995961133094497,30.639288737412894,29.130600521925484,48.05119775893601,-18.666727485967638,14.065057600433784,30.43162384033203,30.84486182530721,20.139999389648438,22.324960369623966 55349,2015-09-21,MCD,97.4800033569336,98.16999816894531,97.01000213623047,80.28926086425781,4543500.0,0.0,0.24713645534522755,82.00131116269498,75.16721834780307,52.275353010229004,27.54665369557058,0.49636533770309754,79.33969472249349,79.32160504659016,20.139999389648438,22.324960369623966 55350,2015-09-21,MMM,140.5,141.0800018310547,139.35000610351562,107.12422180175781,2492600.0,0.0,-1.0506809482401565,111.20194240338728,105.13179783098772,42.10276878286283,-79.21870715026652,16.321206765748205,109.48137130737305,113.01201705932617,20.139999389648438,22.324960369623966 55351,2015-09-21,MRK,50.038169860839844,50.038169860839844,48.36832046508789,38.01356887817383,18070978.0,0.0,-0.7614055831910278,41.06893728204317,37.51306650213652,40.030046202175164,-89.0402823315064,44.731260013784976,40.593928527832034,41.775610733032224,20.139999389648438,22.324960369623966 55352,2015-09-21,MSFT,43.619998931884766,44.470001220703125,43.599998474121094,39.015625,26177200.0,0.0,-0.2378423289396423,39.9460620318406,36.50989004030296,48.767438545296834,-9.223314431013456,1.474792715024026,39.11545079549153,39.658726628621416,20.139999389648438,22.324960369623966 55353,2015-09-21,NKE,57.834999084472656,58.54499816894531,57.380001068115234,53.452415466308594,8746600.0,0.0,0.4755048667959727,54.16414586799466,47.76474664909519,58.050388809509535,118.96377933754738,6.421227121924219,51.27862014770508,51.34174556732178,20.139999389648438,22.324960369623966 55354,2015-09-21,PG,70.1500015258789,70.87999725341797,70.01000213623047,55.94955062866211,7742800.0,0.0,-0.9738736598624627,56.80042003651338,53.50375820140166,41.62822931419031,-26.038458358326864,22.682790611844233,56.590491485595706,59.698367500305174,20.139999389648438,22.324960369623966 55355,2015-09-21,TRV,100.44000244140625,101.43000030517578,100.12000274658203,83.55671691894531,2095200.0,0.0,-0.4187492762812326,84.87490095060508,80.19982439119178,48.502024984754755,-22.235041893187923,5.654605347593015,84.29985783894857,84.63052228291829,20.139999389648438,22.324960369623966 55356,2015-09-21,UNH,123.48999786376953,124.2699966430664,121.38999938964844,109.78572845458984,3476700.0,0.0,0.9629989200355169,110.62706046791446,95.56171821860899,55.73945517821362,93.75835650574557,10.645507596800382,104.48192240397135,105.90414555867513,20.139999389648438,22.324960369623966 55357,2015-09-21,V,70.62000274658203,71.31999969482422,70.22000122070312,66.98938751220703,12756500.0,0.0,-0.3896907245253942,68.87405996464389,64.0522465691696,49.77375381178041,-21.777719611798897,12.034829836132804,67.57895851135254,67.51079959869385,20.139999389648438,22.324960369623966 55358,2015-09-21,VZ,44.619998931884766,44.88999938964844,44.529998779296875,29.922243118286133,10584300.0,0.0,-0.21702080400395118,31.247750315006176,29.380201688472827,44.20255772928324,-86.45369807338955,40.019522440362245,30.745109875996906,30.976814460754394,20.139999389648438,22.324960369623966 55359,2015-09-21,WBA,87.08000183105469,88.44000244140625,87.0199966430664,67.42124938964844,3945700.0,0.0,-0.22980150962150958,71.10721722296346,62.99346141168008,48.47550972716675,-30.6215865163121,30.992017363063695,67.98921546936035,69.2164519627889,20.139999389648438,22.324960369623966 55360,2015-09-21,WMT,63.75,64.0,63.369998931884766,54.00851058959961,7119600.0,0.0,-1.1522265895958625,56.01854929914329,53.297820329762956,38.66757602183207,-69.74964811665839,28.918117382012547,56.36876576741536,58.749386151631676,20.139999389648438,22.324960369623966 55361,2015-09-22,AAPL,28.344999313354492,28.545000076293945,28.1299991607666,25.73349952697754,201384800.0,1.0,-0.03227296501070143,26.870308175672555,24.08200906218145,46.89703455201074,22.467149024208087,26.808192664602153,25.53198159535726,26.72602628072103,22.440000534057617,15.459066970470836 55362,2015-09-22,AMGN,145.0,146.77999877929688,142.82000732421875,115.63716888427734,4518000.0,1.0,-2.3892252234937956,124.83214975884442,114.66673863837238,42.80920924519675,-108.79009434207956,31.843541733021958,123.20370635986328,125.95345891316732,22.440000534057617,15.459066970470836 55363,2015-09-22,AXP,75.61000061035156,75.7699966430664,75.0,66.82347869873047,5047200.0,1.0,-0.2611833917589763,68.67174192763669,64.9151950230469,46.821301749704084,-51.05863345451462,7.032884007802089,67.99619547526042,68.15668652852376,22.440000534057617,15.459066970470836 55364,2015-09-22,BA,134.49000549316406,134.49000549316406,132.52000427246094,119.42829895019531,3465000.0,1.0,-0.47475826896506135,124.14135703120607,112.56180611576659,45.85539830635364,-23.28467539710617,16.195505236514876,120.61673126220703,124.05210812886556,22.440000534057617,15.459066970470836 55365,2015-09-22,CAT,71.12000274658203,71.80000305175781,70.63999938964844,57.22427749633789,5717300.0,1.0,-0.9898573344666417,61.45561420732818,56.5047945756308,40.66308962822692,-131.55510865330228,31.68535429269197,59.869411341349284,62.027092107137044,22.440000534057617,15.459066970470836 55366,2015-09-22,CRM,71.38999938964844,71.94000244140625,70.91000366210938,71.6500015258789,3460100.0,1.0,0.38606460067320825,73.55721140802345,65.7797881036953,51.561204521895824,61.849668876980395,7.764676808420654,70.04099985758464,70.89199994405111,22.440000534057617,15.459066970470836 55367,2015-09-22,CSCO,25.059999465942383,25.209999084472656,24.969999313354492,19.405298233032227,21305200.0,1.0,-0.3307362759244725,20.518589731216128,19.22676186943084,41.006878809731994,-86.89033663715087,34.88855752300527,20.38147939046224,20.950996939341227,22.440000534057617,15.459066970470836 55368,2015-09-22,CVX,76.83999633789062,77.69000244140625,76.48999786376953,54.871944427490234,9692300.0,1.0,-0.9162939899104643,58.25747117827536,51.20296278168558,40.76466499338536,-35.00690925644558,16.82479601920603,55.7795768737793,60.14360733032227,22.440000534057617,15.459066970470836 55369,2015-09-22,DIS,102.18000030517578,102.75,101.4800033569336,96.0776138305664,8330100.0,1.0,-0.9442617633748256,99.6035078139118,91.92925814678155,44.22994104826879,-21.017323338225083,24.456795823558217,96.53976542154948,102.99862925211589,22.440000534057617,15.459066970470836 55370,2015-09-22,GS,180.88999938964844,181.0,178.00999450683594,153.80503845214844,4166900.0,1.0,-2.972199780974563,163.33905368071194,152.5881023861826,39.523756495000065,-101.34201351734133,29.15665750709011,161.43430786132814,169.45393091837565,22.440000534057617,15.459066970470836 55371,2015-09-22,HD,115.4000015258789,116.38999938964844,114.88999938964844,96.04286193847656,4631600.0,1.0,0.08957102248301396,98.71071961360596,92.93118102115966,50.96254291321317,-25.742161906506855,25.740952574733367,96.57579142252604,95.47603505452474,22.440000534057617,15.459066970470836 55372,2015-09-22,HON,91.79042053222656,91.90482330322266,90.77984619140625,77.6347885131836,4805587.0,1.0,-0.7730730951508207,82.56351001915397,76.74465190711555,42.4978559418837,-105.72122392637077,33.46455093638173,80.9712407430013,82.29878794352213,22.440000534057617,15.459066970470836 55373,2015-09-22,IBM,138.26004028320312,138.68069458007812,137.44741821289062,96.17276000976562,3728049.0,1.0,-1.2963637354327062,99.98795736553893,94.53362085101381,41.736889672915616,-76.77189201748074,28.471885879835803,98.88308995564779,103.33530069986979,22.440000534057617,15.459066970470836 55374,2015-09-22,INTC,28.670000076293945,28.899999618530273,28.479999542236328,22.876121520996094,28576200.0,1.0,0.14818111949820434,24.477832639822463,21.386124956002735,47.482621863422246,6.957831105804863,1.533345555521855,22.815217717488608,23.021795241038003,22.440000534057617,15.459066970470836 55375,2015-09-22,JNJ,92.26000213623047,93.44000244140625,91.87999725341797,75.20250701904297,10618700.0,1.0,-0.6382057260072287,77.57681281584547,73.19438698273851,44.63421436750489,-59.49949359466689,23.87487708696893,76.46219482421876,78.01086540222168,22.440000534057617,15.459066970470836 55376,2015-09-22,JPM,60.599998474121094,61.09000015258789,60.41999816894531,48.243892669677734,14811900.0,1.0,-0.8612713064956736,51.46268754604712,47.57075933810815,41.91970120169573,-93.17465172037747,41.91473180390458,50.557214228312176,52.31337362925212,22.440000534057617,15.459066970470836 55377,2015-09-22,KO,38.68000030517578,38.9900016784668,38.58000183105469,30.063589096069336,15021300.0,1.0,-0.17775640098382794,30.64812142587027,29.17909434103647,45.9717003079342,-39.20219497441879,20.2022620116202,30.366211255391438,30.83367017110189,22.440000534057617,15.459066970470836 55378,2015-09-22,MCD,97.12000274658203,98.08000183105469,96.70999908447266,79.71515655517578,6254500.0,1.0,0.2362156527537138,81.9182496847354,75.67190763337985,51.061699676749505,17.59005360891955,2.5705393298199217,79.30355428059896,79.3319886525472,22.440000534057617,15.459066970470836 55379,2015-09-22,MMM,138.27000427246094,138.50999450683594,137.25,105.57901000976562,2775300.0,1.0,-1.1949970212354657,111.24994438104684,105.04095680303519,40.20233086216613,-131.4532563416449,24.12538635526421,109.17093302408854,112.78273022969564,22.440000534057617,15.459066970470836 55380,2015-09-22,MRK,48.23473358154297,48.66412353515625,47.95801544189453,37.83461380004883,13409789.0,1.0,-0.8214135165661958,41.05255835919332,37.321469655943396,39.589953163459924,-104.99165378472205,46.7390564890008,40.41568094889323,41.68550135294596,22.440000534057617,15.459066970470836 55381,2015-09-22,MSFT,43.380001068115234,44.04999923706055,43.310001373291016,38.829891204833984,28085900.0,1.0,-0.20875358458069826,39.937722623984406,36.71459060843747,48.21378808930815,-19.96236262748858,4.7156590995443,39.02346420288086,39.643048985799155,22.440000534057617,15.459066970470836 55382,2015-09-22,NKE,57.625,58.08000183105469,57.189998626708984,53.18183898925781,7555400.0,1.0,0.5332115134202624,54.150718265930635,48.345106166442406,57.102718824526654,101.32633913995286,4.520113203994326,51.29240531921387,51.39171193440755,22.440000534057617,15.459066970470836 55383,2015-09-22,PG,70.05999755859375,70.6500015258789,69.9800033569336,55.58528137207031,10207800.0,1.0,-0.8816598625601912,56.84163953788568,53.54569185249518,40.66386345621506,-29.066956551116384,22.897025379115654,56.42709083557129,59.58610439300537,22.440000534057617,15.459066970470836 55384,2015-09-22,TRV,99.26000213623047,99.6500015258789,98.68000030517578,82.2766342163086,2326600.0,1.0,-0.46904748443442656,84.87081347849197,80.27177075002366,46.02094656213668,-55.51503146033928,14.632846642774764,84.12863032023112,84.65367215474447,22.440000534057617,15.459066970470836 55385,2015-09-22,UNH,121.44000244140625,123.79000091552734,121.44000244140625,108.89106750488281,4566800.0,1.0,1.1209365000821663,111.12504871669971,96.21310741122998,54.564661980641425,85.07857492282257,10.645507596800373,104.51078440348307,105.90725797017416,22.440000534057617,15.459066970470836 55386,2015-09-22,V,70.0,70.38999938964844,69.30999755859375,66.48776245117188,11394000.0,1.0,-0.3815547494512401,68.81615152853506,64.28903226357919,48.74193729474008,-49.07974625818496,18.095720400906472,67.45250307718912,67.5362346013387,22.440000534057617,15.459066970470836 55387,2015-09-22,VZ,44.43000030517578,44.529998779296875,44.11000061035156,29.67511749267578,12368600.0,1.0,-0.25421767963467445,31.261827262739676,29.345417991776923,42.982687323932,-107.08066994554208,43.27724973486008,30.682771682739258,30.947474416097005,22.440000534057617,15.459066970470836 55388,2015-09-22,WBA,86.68000030517578,87.70999908447266,85.9800033569336,66.24472045898438,3878700.0,1.0,-0.3468591985413667,70.79264019302613,63.64724628158325,46.39313214145146,-54.306078341544264,35.037978782013504,67.8141933441162,69.22000675201416,22.440000534057617,15.459066970470836 55389,2015-09-22,WMT,63.22999954223633,63.81999969482422,62.91999816894531,53.89832305908203,8800800.0,1.0,-1.1274428736327593,56.031321060070155,53.25453556834782,38.43270657458093,-74.16997822194881,32.34393043884016,56.14584922790527,58.635796483357744,22.440000534057617,15.459066970470836 55390,2015-09-23,AAPL,28.407499313354492,28.68000030517578,28.325000762939453,25.9422664642334,143026800.0,2.0,-0.018592142731129968,26.664209814617045,24.52819588606655,47.802003032037845,42.819871276469335,24.028722242725898,25.5382599512736,26.689533201853433,22.1299991607666,18.286877509330346 55391,2015-09-23,AMGN,146.0800018310547,147.0399932861328,144.02999877929688,115.47080993652344,2785400.0,2.0,-2.5251475734325766,124.77426781821374,114.76662115883703,42.692188814894834,-102.24202289481514,30.851249207605086,122.62103068033854,125.88507270812988,22.1299991607666,18.286877509330346 55392,2015-09-23,AXP,75.51000213623047,75.95999908447266,75.12999725341797,66.75287628173828,3183300.0,2.0,-0.2765699370078778,68.53867351524514,65.23449848182517,46.662117110791904,-45.46008804315411,5.4016236444073185,67.82820256551106,68.12903137207032,22.1299991607666,18.286877509330346 55393,2015-09-23,BA,134.66000366210938,135.0,131.61000061035156,117.36043548583984,4907500.0,2.0,-0.6693011952838219,123.57831066702086,113.67569095041078,43.70757747265506,-32.13879163995503,19.01274979346439,120.2489117940267,123.96029497782389,22.1299991607666,18.286877509330346 55394,2015-09-23,CAT,71.66999816894531,71.80999755859375,70.16000366210938,56.04275894165039,4754300.0,2.0,-1.1142723941060737,61.64033179220162,56.171589899692904,38.70660125416687,-142.2738769829094,34.06620110266052,59.66078135172526,61.83656279246012,22.1299991607666,18.286877509330346 55395,2015-09-23,CRM,71.5,72.36000061035156,70.97000122070312,71.98999786376953,2688800.0,2.0,0.4460325138442016,73.40416011519277,66.61383915238535,52.08538540130181,71.92382361587327,10.891877750572343,70.0529998779297,70.92516657511393,22.1299991607666,18.286877509330346 55396,2015-09-23,CSCO,25.219999313354492,25.309999465942383,25.010000228881836,19.513362884521484,18804200.0,2.0,-0.33569550223232625,20.429900125793363,19.366395993896578,41.83999318814485,-79.309192601407,32.022382387832096,20.3109800974528,20.924631945292155,22.1299991607666,18.286877509330346 55397,2015-09-23,CVX,77.4000015258789,77.52999877929688,75.76000213623047,54.06926345825195,9043000.0,2.0,-0.9327427516629854,57.60873675496194,52.2849907383242,39.524376722474265,-46.096885854476,20.388264021808613,55.576127751668295,59.91433073679606,22.1299991607666,18.286877509330346 55398,2015-09-23,DIS,102.44000244140625,102.62999725341797,101.37999725341797,95.21517944335938,5818000.0,2.0,-0.9882932041227122,98.71972736639908,93.34550014214584,43.174012937226586,-26.581549529023352,24.871032158080055,96.33884251912436,102.82948010762533,22.1299991607666,18.286877509330346 55399,2015-09-23,GS,179.80999755859375,180.19000244140625,177.75,153.5397186279297,2732600.0,2.0,-3.094376841069021,163.09015114184118,152.9912392390182,39.34437005880665,-105.4163089853363,29.664599558966014,160.8182123819987,169.06130676269532,22.1299991607666,18.286877509330346 55400,2015-09-23,HD,115.8499984741211,116.55000305175781,115.66000366210938,96.3497314453125,4084900.0,2.0,0.0922861804041446,98.14941214195773,93.97039681800322,51.43732740757418,-10.594924915775637,24.8174257732349,96.55025329589844,95.5615998586019,22.1299991607666,18.286877509330346 55401,2015-09-23,HON,91.73321533203125,91.9524917602539,89.74066925048828,76.46269226074219,5995472.0,2.0,-0.9821394532593501,82.45292545550949,76.908590352596,40.73403639923472,-121.84292459675427,37.12013399581689,80.69460881551107,82.20766474405924,22.1299991607666,18.286877509330346 55402,2015-09-23,IBM,137.86807250976562,138.2122344970703,136.47227478027344,95.66000366210938,2797213.0,2.0,-1.345111313543299,99.6982669691502,95.00309716659199,41.1359373429583,-89.18661237097886,31.987553213019755,98.62006810506185,103.13588956197103,22.1299991607666,18.286877509330346 55403,2015-09-23,INTC,29.020000457763672,29.09000015258789,28.59000015258789,22.93198585510254,25984000.0,2.0,0.11422766360613323,24.155730517419485,21.937228123632764,47.81155469393193,19.311226716613287,1.8915923306282323,22.809100596110024,23.00318250656128,22.1299991607666,18.286877509330346 55404,2015-09-23,JNJ,93.20999908447266,93.69999694824219,92.55999755859375,75.0008773803711,5609300.0,2.0,-0.6335096692322963,77.41882384490128,73.53465363312606,44.20360739383598,-48.86203441156708,21.768559791773075,76.320556640625,77.95778884887696,22.1299991607666,18.286877509330346 55405,2015-09-23,JPM,60.79999923706055,61.150001525878906,60.31999969482422,48.03003692626953,11712200.0,2.0,-0.9026825218847989,51.376190473859,47.71507615822108,41.44950043152732,-92.34796148383118,42.340040157325745,50.356825256347655,52.23253631591797,22.1299991607666,18.286877509330346 55406,2015-09-23,KO,38.790000915527344,38.880001068115234,38.54999923706055,30.04033088684082,8910800.0,2.0,-0.16802512294681193,30.608209406368346,29.30397397375861,45.817807244998164,-40.76427203768567,20.706761603538578,30.30514621734619,30.829774570465087,22.1299991607666,18.286877509330346 55407,2015-09-23,MCD,97.23999786376953,97.8499984741211,97.01000213623047,79.86276245117188,3035300.0,2.0,0.23674238142666582,81.34059863524011,76.82089504762122,51.36203693584147,22.463633107054342,2.5705393298199186,79.28805211385091,79.36989822387696,22.1299991607666,18.286877509330346 55408,2015-09-23,MMM,138.52999877929688,138.89999389648438,136.86000061035156,105.30362701416016,2684500.0,2.0,-1.3164148442147336,111.24775485385995,105.04467373500724,39.87053765860398,-127.11853432105791,24.125386355264204,108.92120513916015,112.58860931396484,22.1299991607666,18.286877509330346 55409,2015-09-23,MRK,48.41603088378906,49.08396911621094,48.082061767578125,38.05086135864258,10538164.0,2.0,-0.8418169238917841,41.032081912558965,37.364075542885374,40.40892705313737,-93.39926860812162,41.13104208208166,40.260659790039064,41.61378180185954,22.1299991607666,18.286877509330346 55410,2015-09-23,MSFT,43.93000030517578,44.16999816894531,43.5099983215332,38.80335998535156,17145200.0,2.0,-0.18570075013190035,39.572962809190734,37.38008475245477,48.13303883245388,-11.589259202848266,3.2139030491180693,38.957540384928386,39.63996327718099,22.1299991607666,18.286877509330346 55411,2015-09-23,NKE,57.98500061035156,58.29999923706055,57.599998474121094,52.9342155456543,9055800.0,2.0,0.5525933520159825,53.874174895762174,49.17937239122514,56.23361241299951,105.00333040587219,6.58556910009996,51.311658223470054,51.45310357411702,22.1299991607666,18.286877509330346 55412,2015-09-23,PG,70.18000030517578,70.48999786376953,69.95999908447266,55.640708923339844,6294200.0,2.0,-0.7949436085889232,56.85420623618342,53.678840104758955,40.87944858218762,-27.224991442349857,23.049013919741075,56.26976102193196,59.488118680318195,22.1299991607666,18.286877509330346 55413,2015-09-23,TRV,99.0,99.6500015258789,98.4800033569336,82.35973358154297,1919200.0,2.0,-0.496480632804321,84.78952460395271,80.51431374443595,46.20574549040356,-53.83326714344264,15.822148888269446,83.95824457804362,84.70271377563476,22.1299991607666,18.286877509330346 55414,2015-09-23,UNH,123.0,124.20999908447266,122.04000091552734,109.20111846923828,3131300.0,2.0,1.2566359744823217,111.42789243485647,97.13033586714549,54.905400396981754,91.73662078641993,12.226167464010434,104.55644989013672,105.94581934611003,22.1299991607666,18.286877509330346 55415,2015-09-23,V,70.16000366210938,71.1500015258789,69.9000015258789,67.15027618408203,10655800.0,2.0,-0.3179821093809352,68.45414348385569,65.0277267859197,50.15373862546491,-18.34149423794182,11.252346873881926,67.38025830586751,67.60468069712321,22.1299991607666,18.286877509330346 55416,2015-09-23,VZ,44.36000061035156,44.47999954223633,43.900001525878906,29.374561309814453,11670300.0,2.0,-0.30443945513332693,31.19716333456178,29.442141207979724,41.540347605473464,-115.77502649886196,44.87742661709446,30.602177619934082,30.922476895650227,22.1299991607666,18.286877509330346 55417,2015-09-23,WBA,89.33999633789062,89.33999633789062,86.5199966430664,66.80243682861328,2398800.0,2.0,-0.3901280569720882,70.02490505052162,64.906985818619,47.49908846841031,-23.465625428328853,22.959695341334164,67.68312822977701,69.26443780263266,22.1299991607666,18.286877509330346 55418,2015-09-23,WMT,63.720001220703125,63.93000030517578,63.119998931884766,54.00851058959961,5876600.0,2.0,-1.0863871920405188,55.98305800155515,53.35534951492434,38.81715008759827,-69.1790165176973,30.69797101460074,55.91389134724935,58.53386478424072,22.1299991607666,18.286877509330346 55419,2015-09-24,AAPL,28.3125,28.875,28.092500686645508,26.096574783325195,200878000.0,3.0,0.0046478220334762455,26.69257158339516,24.620332202310404,48.47342696133218,45.80273587302665,26.9754233268641,25.536444664001465,26.652223428090412,23.469999313354492,75.0099510203263 55420,2015-09-24,AMGN,144.72000122070312,145.6300048828125,141.36000061035156,113.71955871582031,3519200.0,3.0,-2.742563784598161,124.91978985338373,113.79144214124518,41.45806410810682,-124.61305601498705,36.12839593105899,121.92581787109376,125.76225852966309,23.469999313354492,75.0099510203263 55421,2015-09-24,AXP,74.98999786376953,75.02999877929688,73.8499984741211,65.92321014404297,6108900.0,3.0,-0.3516573217682435,68.55208001257876,65.13812537072204,44.81011783906766,-80.92624707598898,14.757341417761754,67.64255701700846,68.08445866902669,23.469999313354492,75.0099510203263 55422,2015-09-24,BA,130.72000122070312,130.77000427246094,127.18000030517578,115.64908599853516,5297800.0,3.0,-0.9506114106714421,123.54708391519448,113.74346021322349,42.02246381579147,-83.62469871071643,31.070981925052777,119.87217890421549,123.84010670979818,23.469999313354492,75.0099510203263 55423,2015-09-24,CAT,66.19999694824219,66.69999694824219,64.6500015258789,52.53010940551758,22589600.0,3.0,-1.4792616785395083,62.53315695476556,54.63451196002936,33.71722501775463,-281.61855572964384,53.816783309335236,59.311645889282225,61.59381815592448,23.469999313354492,75.0099510203263 55424,2015-09-24,CRM,71.55000305175781,72.0,70.44999694824219,71.70999908447266,3056000.0,3.0,0.4655968450303334,73.5688482904671,66.76815122125164,51.60958656491874,53.96031861041454,6.129562938941191,70.07533315022786,70.95983327229818,23.469999313354492,75.0099510203263 55425,2015-09-24,CSCO,25.09000015258789,25.5,24.920000076293945,19.61370849609375,35598000.0,3.0,-0.32775056804915437,20.433730321129417,19.3417251537241,42.61841284777435,-72.82296642073464,26.56049623424468,20.246913337707518,20.900960699717203,23.469999313354492,75.0099510203263 55426,2015-09-24,CVX,75.44999694824219,77.30999755859375,75.0999984741211,54.616207122802734,10302600.0,3.0,-0.8913695774973789,57.339975193083546,52.8236730307934,40.794150237746564,-44.92673833666213,23.553641545606123,55.36729354858399,59.69674173990885,23.469999313354492,75.0099510203263 55427,2015-09-24,DIS,101.0,101.33000183105469,99.23999786376953,94.3246078491211,10706800.0,3.0,-1.082570919301773,98.52843915041568,93.66709078732846,42.10034573979228,-65.80951730226705,33.24424857751511,96.1397939046224,102.62855682373046,23.469999313354492,75.0099510203263 55428,2015-09-24,GS,177.66000366210938,177.97999572753906,174.82000732421875,151.40025329589844,3910000.0,3.0,-3.3255056543412707,163.6032537692862,151.8913522487802,37.90909985559749,-131.2942798890118,35.25671247245315,160.14700469970703,168.6168207804362,23.469999313354492,75.0099510203263 55429,2015-09-24,HD,115.33999633789062,116.6500015258789,114.83999633789062,96.49069213867188,5172300.0,3.0,0.10460647419546376,98.19048070829966,94.01204233247184,51.65973273300388,-16.166969554568773,27.725524915067272,96.52941385904948,95.64140027364095,23.469999313354492,75.0099510203263 55430,2015-09-24,HON,89.2830581665039,89.5690689086914,87.46212005615234,75.6785659790039,5848100.0,3.0,-1.1972967938732637,82.80598502278542,76.21520943522239,39.59669191804586,-164.82365175670296,44.29377877048609,80.38728052775065,82.10186386108398,23.469999313354492,75.0099510203263 55431,2015-09-24,IBM,136.32887268066406,138.69024658203125,135.70745849609375,96.15943908691406,3431194.0,3.0,-1.3281339540894663,99.67485600227843,94.87402323966492,41.977732062412116,-86.27133390998364,34.67929968798439,98.35926666259766,102.94821395874024,23.469999313354492,75.0099510203263 55432,2015-09-24,INTC,28.3799991607666,28.670000076293945,27.8700008392334,22.724519729614258,32754700.0,3.0,0.06977420908073029,24.04583894947441,22.141272905078814,46.6881236185646,-20.922608448463833,10.357376209193186,22.783035469055175,22.980716260274253,23.469999313354492,75.0099510203263 55433,2015-09-24,JNJ,92.5199966430664,92.94000244140625,91.77999877929688,74.58953857421875,7407600.0,3.0,-0.655424291118976,77.25997293958488,73.48138066759284,43.32157214525727,-67.69966086960848,25.813913191109904,76.17321166992187,77.90079154968262,23.469999313354492,75.0099510203263 55434,2015-09-24,JPM,60.0099983215332,60.380001068115234,59.459999084472656,47.69738006591797,17293400.0,3.0,-0.9513769556007929,51.44048516090515,47.437718803328245,40.714623850843736,-111.0381469719648,45.97658564848551,50.171485646565756,52.138810348510745,23.469999313354492,75.0099510203263 55435,2015-09-24,KO,38.52000045776367,39.20000076293945,38.5099983215332,30.34260368347168,19385700.0,3.0,-0.13437315640085146,30.652319515882276,29.31819859630034,48.15133053920794,-20.798368465620378,12.591015883763164,30.259791564941406,30.833093929290772,23.469999313354492,75.0099510203263 55436,2015-09-24,MCD,96.83000183105469,97.43000030517578,96.30000305175781,79.7889633178711,4138800.0,3.0,0.22857003136095955,81.32887897212888,77.0762678174219,51.19952059376026,6.694904073581655,7.7697694704709095,79.28445256551107,79.41159133911133,23.469999313354492,75.0099510203263 55437,2015-09-24,MMM,136.6300048828125,138.02999877929688,135.38999938964844,105.24244689941406,2690300.0,3.0,-1.401421354628809,111.26766335723646,104.63157599212879,39.795055937208694,-140.40498476991104,29.392663903593093,108.66842498779297,112.38903745015462,23.469999313354492,75.0099510203263 55438,2015-09-24,MRK,48.21564865112305,48.53053283691406,47.91984558105469,37.72276306152344,11012698.0,3.0,-0.874382227704622,40.951520202047476,37.19368624936854,39.56700842444138,-101.21976464767553,42.04582163427255,40.082380294799805,41.54102980295817,23.469999313354492,75.0099510203263 55439,2015-09-24,MSFT,43.45000076293945,44.130001068115234,43.27000045776367,38.838722229003906,27905600.0,3.0,-0.16270224501447927,39.585536673562814,37.47365102480144,48.2525372616562,-12.546175827186737,6.093148769013027,38.88312950134277,39.64068895975749,23.469999313354492,75.0099510203263 55440,2015-09-24,NKE,57.150001525878906,57.57500076293945,56.75,52.64070510864258,14352600.0,3.0,0.5380672550627992,53.91151896409391,49.43116826124788,55.20337610129913,66.96279759806417,2.156242360851575,51.3424742380778,51.50693524678548,23.469999313354492,75.0099510203263 55441,2015-09-24,PG,69.81999969482422,71.58000183105469,69.73999786376953,56.5118408203125,13423500.0,3.0,-0.6484523339687343,56.92254680371747,53.64692913317217,44.17701867771236,-1.4752700450879057,10.375909315260984,56.1369820912679,59.40569909413656,23.469999313354492,75.0099510203263 55442,2015-09-24,TRV,98.63999938964844,99.2300033569336,98.31999969482422,82.1768569946289,2387000.0,3.0,-0.526904386947038,84.77860629312312,80.4823357845136,45.848405126960714,-58.06839949647493,16.813267778156874,83.79442901611328,84.74154802958171,23.469999313354492,75.0099510203263 55443,2015-09-24,UNH,122.3499984741211,122.62999725341797,119.2699966430664,107.26123046875,4735800.0,3.0,1.193883688295557,111.61740733852108,97.65997455845158,52.36369925482,52.338871099758634,0.218130700010469,104.56861572265625,105.94014269510905,23.469999313354492,75.0099510203263 55444,2015-09-24,V,70.3499984741211,70.62999725341797,69.63999938964844,66.47828674316406,8406700.0,3.0,-0.31815675293889,68.43489025382226,65.00438892098242,48.74499409836926,-36.59695184961539,13.094015827605649,67.27614911397298,67.65515505472818,23.469999313354492,75.0099510203263 55445,2015-09-24,VZ,43.790000915527344,44.20000076293945,43.7599983215332,29.448028564453125,14438300.0,3.0,-0.33445696884191634,31.242775197928058,29.325061945016277,42.03221957248326,-117.68138789048932,45.96380163375038,30.51846669514974,30.90046412150065,23.469999313354492,75.0099510203263 55446,2015-09-24,WBA,86.5199966430664,86.83000183105469,85.02999877929688,65.51130676269531,4286500.0,3.0,-0.5225783865625857,69.99281119028251,64.9650547154792,45.26274604407785,-73.62409561384362,29.1518300240496,67.49862531026204,69.28532059987386,23.469999313354492,75.0099510203263 55447,2015-09-24,WMT,63.36000061035156,63.97999954223633,63.29999923706055,54.101749420166016,6956200.0,3.0,-1.0344027234881352,55.9572094169066,53.29644086690687,39.149757873017464,-65.04689798192368,29.912917232822483,55.666677983601886,58.4403621673584,23.469999313354492,75.0099510203263 55448,2015-09-25,AAPL,29.110000610351562,29.172500610351562,28.5049991607666,26.030765533447266,224607600.0,4.0,0.01755306427151382,26.726090250628186,24.62743338523607,48.19989384326413,69.02396934666469,20.578306398924806,25.53311627705892,26.609411684672036,23.6200008392334,146.8965524333321 55449,2015-09-25,AMGN,146.05999755859375,146.75,136.75999450683594,109.77335357666016,5243700.0,4.0,-3.196446823995956,125.37546405028402,111.97361050415932,38.84076778420435,-157.1681971684443,43.999217487591544,121.13208185831705,125.55435015360514,23.6200008392334,146.8965524333321 55450,2015-09-25,AXP,75.38999938964844,75.66999816894531,74.72000122070312,66.28508758544922,4478000.0,4.0,-0.37761126240256715,68.4214249839643,65.11167438127006,45.78109390797713,-53.607036992201984,8.995822614336122,67.4760348002116,68.03591461181641,23.6200008392334,146.8965524333321 55451,2015-09-25,BA,131.57000732421875,131.72999572753906,129.27999877929688,116.77216339111328,4149900.0,4.0,-1.0705877542518465,123.55693765093187,113.65695547650952,43.5012504978046,-57.80023545476269,26.70105159198225,119.46216990152995,123.70896581013997,23.6200008392334,146.8965524333321 55452,2015-09-25,CAT,65.0,65.7699966430664,64.73999786376953,51.87548065185547,12365100.0,4.0,-1.8005853583331657,63.01657922810597,53.2984750931831,32.899634581960015,-262.77269265994994,53.81678330933523,58.9715576171875,61.35163269042969,23.6200008392334,146.8965524333321 55453,2015-09-25,CRM,72.5999984741211,73.62000274658203,71.94999694824219,72.44000244140625,4829900.0,4.0,0.533852963805856,73.83917975663651,66.74781975508223,52.773145774321186,101.8017620542203,17.8749313570202,70.10999984741211,70.99149996439616,23.6200008392334,146.8965524333321 55454,2015-09-25,CSCO,25.809999465942383,26.299999237060547,25.799999237060547,20.09227752685547,37618300.0,4.0,-0.27961440840842045,20.417329007161566,19.34731981180816,46.17276828934688,-8.555611656904265,6.693527852843144,20.178215154012044,20.883979161580402,23.6200008392334,146.8965524333321 55455,2015-09-25,CVX,77.87000274658203,78.16000366210938,76.91999816894531,55.191566467285156,10862600.0,4.0,-0.8028990280642176,57.34245254851424,52.825456310738694,42.11672085306604,-6.888270298332948,17.141563058098598,55.19961751302083,59.49318478902181,23.6200008392334,146.8965524333321 55456,2015-09-25,DIS,101.51000213623047,101.80000305175781,99.58000183105469,94.02462005615234,7179800.0,4.0,-1.1680288856839809,98.60993821779056,93.41029264768795,41.73864977455395,-56.354639844864764,29.846706341329504,95.91418482462565,102.39685427347818,23.6200008392334,146.8965524333321 55457,2015-09-25,GS,179.1999969482422,181.11000061035156,178.16000366210938,153.89913940429688,3026500.0,4.0,-3.269350640088703,163.20972717544538,151.53775970199604,40.53036418476515,-90.41481459565235,23.99871068541473,159.57018127441407,168.19763590494793,23.6200008392334,146.8965524333321 55458,2015-09-25,HD,117.2300033569336,118.16999816894531,116.04000091552734,96.82243347167969,5478900.0,4.0,0.13953072553465518,98.15356754703087,94.022085529141,52.19277415716074,21.26081065523295,18.63296843894503,96.48304901123046,95.71380157470703,23.6200008392334,146.8965524333321 55459,2015-09-25,HON,90.34129333496094,90.3698959350586,88.70149993896484,75.59772491455078,4089180.0,4.0,-1.3586718118163361,82.9249122585352,75.58135834083002,39.47912871592752,-136.3377013519913,38.36325517169208,80.0777951558431,81.98305206298828,23.6200008392334,146.8965524333321 55460,2015-09-25,IBM,139.14913940429688,139.8374786376953,138.1739959716797,96.83197784423828,3634222.0,4.0,-1.2460473590147245,99.44980963138926,94.89131814571036,43.1110329860403,-48.27207671580068,26.642501248384352,98.14507548014323,102.75160573323568,23.6200008392334,146.8965524333321 55461,2015-09-25,INTC,28.940000534057617,29.1200008392334,28.6299991607666,22.98783302307129,29192300.0,4.0,0.05515590533710579,23.974251324613974,22.29983276657255,48.28360113596238,26.905605236171674,2.152797282485723,22.781439526875815,22.96580390930176,23.6200008392334,146.8965524333321 55462,2015-09-25,JNJ,92.93000030517578,93.12999725341797,90.76000213623047,73.39582061767578,10794400.0,4.0,-0.7603500080351324,76.93554318401338,73.38478991535185,40.873121603031464,-88.82432583532696,30.814905596468765,75.9922119140625,77.8104248046875,23.6200008392334,146.8965524333321 55463,2015-09-25,JPM,61.27000045776367,61.86000061035156,60.869998931884766,48.68744659423828,18384300.0,4.0,-0.899706296502579,51.191699509950226,47.44809693780368,43.78330367228452,-60.65602717249909,30.80078674963054,50.01096305847168,52.05168482462565,23.6200008392334,146.8965524333321 55464,2015-09-25,KO,39.43000030517578,40.08000183105469,39.33000183105469,30.706851959228516,22511300.0,4.0,-0.07741949501357936,30.749516455327484,29.274268563593413,50.793148211512076,51.483898165764735,5.989955774396593,30.23067658742269,30.839026482899985,23.6200008392334,146.8965524333321 55465,2015-09-25,MCD,97.88999938964844,98.69999694824219,97.45999908447266,80.03499603271484,4825800.0,4.0,0.2391889476632798,81.40611079064256,77.09006917151565,51.7263017430958,46.42326301570957,2.208564691013977,79.25951690673828,79.44803568522136,23.6200008392334,146.8965524333321 55466,2015-09-25,MMM,139.6199951171875,140.1199951171875,138.57000732421875,106.75707244873047,3767200.0,4.0,-1.331226453103156,110.98363623443515,104.58361611541835,42.57911126468068,-69.98679961337122,17.04373196125371,108.49449284871419,112.19761746724447,23.6200008392334,146.8965524333321 55467,2015-09-25,MRK,48.58778762817383,48.96946716308594,46.8797721862793,36.984561920166016,16058190.0,4.0,-0.9488197251283239,40.840503152573675,36.94075104359332,37.73699567739762,-114.48152330993841,47.62404093906728,39.86175117492676,41.44771900177002,23.6200008392334,146.8965524333321 55468,2015-09-25,MSFT,44.47999954223633,44.72999954223633,43.7599983215332,38.865264892578125,29384600.0,4.0,-0.14071195308449091,39.58953935815106,37.473185708987614,48.344945812834595,16.802565712403652,1.7201878757308768,38.809896087646486,39.63746350606282,23.6200008392334,146.8965524333321 55469,2015-09-25,NKE,61.564998626708984,62.974998474121094,61.349998474121094,57.32284164428711,36968200.0,4.0,0.8940583585262516,55.33549798169553,48.587976902337665,65.60277171982577,279.8182631201228,34.388349483210774,51.52112808227539,51.62805290222168,23.6200008392334,146.8965524333321 55470,2015-09-25,PG,72.38999938964844,73.37999725341797,71.94999694824219,57.54924774169922,15080700.0,4.0,-0.4435340899366693,57.171596157014314,53.49211729818588,47.76620204732378,75.22044538174353,6.604159122703454,56.05488573710124,59.32119420369466,23.6200008392334,146.8965524333321 55471,2015-09-25,TRV,99.5999984741211,100.61000061035156,98.4800033569336,83.04969024658203,1942900.0,4.0,-0.4751083293595002,84.68683918774545,80.50284358202995,47.84008440654202,-33.34524038995853,5.374590347984314,83.61785532633463,84.75858319600424,23.6200008392334,146.8965524333321 55472,2015-09-25,UNH,122.18000030517578,122.41000366210938,115.2300033569336,103.08025360107422,8060200.0,4.0,0.7975880593797058,111.6050886163277,97.59321536926801,47.464729111906536,2.0670661898865683,14.925632366223015,104.46140747070312,105.84449742635091,23.6200008392334,146.8965524333321 55473,2015-09-25,V,71.19000244140625,71.45999908447266,70.20999908447266,66.9041976928711,7756600.0,4.0,-0.28069206169925565,68.13448008505009,65.14295521768429,49.67186527647017,-4.681547623366557,5.614973127377675,67.1739325205485,67.7017042795817,23.6200008392334,146.8965524333321 55474,2015-09-25,VZ,44.31999969482422,44.529998779296875,44.06999969482422,29.534870147705078,17514800.0,4.0,-0.34723595477764135,31.193675014449916,29.242585208938756,42.622548783502225,-91.84361273386041,39.058466353164754,30.44188060760498,30.87560815811157,23.6200008392334,146.8965524333321 55475,2015-09-25,WBA,87.12999725341797,87.81999969482422,84.80999755859375,65.18280029296875,5285900.0,4.0,-0.6466003473702386,70.09566744764763,64.66891232530159,44.708704535868065,-64.69598684442762,22.177143742209893,67.32397295633952,69.28385982513427,23.6200008392334,146.8965524333321 55476,2015-09-25,WMT,64.06999969482422,64.45999908447266,63.619998931884766,54.059356689453125,7163000.0,4.0,-0.98526784233173,55.71071687503286,53.347986738248395,39.04990959667308,-54.70756621900878,22.369880181998038,55.43133010864258,58.33282388051351,23.6200008392334,146.8965524333321 55535,2015-09-28,AAPL,28.462499618530273,28.642499923706055,28.110000610351562,25.515640258789062,208436000.0,0.0,-0.013628640378222201,26.718759740440714,24.615475260169635,46.09370649741885,20.154832015437343,25.878368135529726,25.50649026234945,26.558616828918456,27.6299991607666,61.332487068304985 55536,2015-09-28,AMGN,137.99000549316406,138.19000244140625,130.08999633789062,104.78902435302734,7514700.0,0.0,-3.9132367578994547,126.50300155829949,108.97200912285287,35.88099310335825,-239.03260778323883,52.980202998881445,120.19491729736328,125.28611195882162,27.6299991607666,61.332487068304985 55537,2015-09-28,AXP,74.45999908447266,74.69999694824219,73.26000213623047,64.73165893554688,5894700.0,0.0,-0.5175625183059793,68.45214897614525,64.78880179900122,42.46353770568898,-109.36322837651589,18.922289562817515,67.2533182779948,67.96427485148112,27.6299991607666,61.332487068304985 55538,2015-09-28,BA,130.44000244140625,130.47999572753906,128.02999877929688,114.20515441894531,4160000.0,0.0,-1.3571615282926217,123.70445780745214,113.05396809586816,41.02693106979292,-85.36966358521019,29.95171361427955,118.9582753499349,123.54271812438965,27.6299991607666,61.332487068304985 55539,2015-09-28,CAT,64.23999786376953,64.31999969482422,62.9900016784668,50.925472259521484,12572000.0,0.0,-2.1075993341031847,63.35890252076967,51.985384588605335,31.744049498343983,-266.6367831530428,58.34523010377144,58.5803768157959,61.08794460296631,27.6299991607666,61.332487068304985 55540,2015-09-28,CRM,71.94999694824219,72.69000244140625,68.97000122070312,69.04000091552734,5638500.0,0.0,0.3100209925335804,73.82282266480146,66.64317693847002,47.294001597453516,8.01974285445544,5.4001771182460265,69.9783332824707,70.96850001017252,27.6299991607666,61.332487068304985 55541,2015-09-28,CSCO,25.829999923706055,26.020000457763672,25.59000015258789,19.80668067932129,27211200.0,0.0,-0.26149705853982397,20.397751351852197,19.34065368507407,44.47214375843348,-28.7208759391595,10.63008274669454,20.09150644938151,20.86249500910441,27.6299991607666,61.332487068304985 55542,2015-09-28,CVX,76.66000366210938,76.93000030517578,75.75,53.82066345214844,10567000.0,0.0,-0.8337944332421401,57.025463615523975,52.81143823994478,39.91874965175717,-43.520598006529674,23.01982591429068,54.982971318562825,59.26935157775879,27.6299991607666,61.332487068304985 55543,2015-09-28,DIS,99.9000015258789,100.38999938964844,98.30000305175781,92.327880859375,8238300.0,0.0,-1.3570246769151453,98.89971854993306,92.74647667101422,39.740946529267624,-97.97786292910477,34.694461454162266,95.64326655069986,102.13937250773112,27.6299991607666,61.332487068304985 55544,2015-09-28,GS,178.4600067138672,178.4600067138672,172.75,148.07115173339844,3898500.0,0.0,-3.653007686542651,163.69377803497594,149.79310856170378,36.783786725795295,-148.59690038442713,34.1288207557521,158.76270192464193,167.69183680216472,27.6299991607666,61.332487068304985 55545,2015-09-28,HD,116.52999877929688,117.37999725341797,113.8499984741211,94.63288879394531,5994600.0,0.0,-0.009361595720122295,98.08947602421905,93.85190733759735,48.53838558971998,-36.61299024385965,26.672668684635113,96.34361953735352,95.75768737792968,27.6299991607666,61.332487068304985 55546,2015-09-28,HON,88.50128936767578,89.0351791381836,87.300048828125,74.03758239746094,4576295.0,0.0,-1.594077604310911,83.1764058325662,74.64841716548067,37.269969363835074,-162.0581811630024,42.76391951097238,79.70128885904948,81.84266166687011,27.6299991607666,61.332487068304985 55547,2015-09-28,IBM,138.06883239746094,138.9866180419922,136.20458984375,94.90093994140625,4515896.0,0.0,-1.3215774393500084,99.38615722228465,94.59140243958058,40.74705459845189,-90.867251777354,33.882618206275865,97.85142364501954,102.51620941162109,27.6299991607666,61.332487068304985 55548,2015-09-28,INTC,28.68000030517578,29.360000610351562,28.639999389648438,22.947940826416016,42291000.0,0.0,0.03989197753883644,23.96488481310538,22.336328832829675,48.0581914538378,33.752756244780564,2.0009316464605167,22.77452424367269,22.945214970906576,27.6299991607666,61.332487068304985 55549,2015-09-28,JNJ,90.69999694824219,92.06999969482422,89.9000015258789,73.69425964355469,14332800.0,0.0,-0.8100847071667374,76.72948566122267,73.28435940103319,41.72493997044922,-106.1012604080318,34.77763129881277,75.81235529581706,77.72543220520019,27.6299991607666,61.332487068304985 55550,2015-09-28,JPM,60.91999816894531,61.0099983215332,59.689998626708984,47.50728225708008,17452200.0,0.0,-0.9431146868228382,51.05921591087247,47.25187875465488,41.15640798869898,-99.10818680433958,36.433062206967655,49.80212542215983,51.95215034484863,27.6299991607666,61.332487068304985 55551,2015-09-28,KO,39.52000045776367,39.81999969482422,39.33000183105469,30.63710594177246,19323100.0,0.0,-0.03747919195721394,30.80674453073856,29.24950260823849,50.28562692713975,49.328882548442245,5.989955774396577,30.195394706726074,30.843924681345623,27.6299991607666,61.332487068304985 55552,2015-09-28,MCD,97.0,97.73999786376953,95.77999877929688,78.69819641113281,6609800.0,0.0,0.1381435254073864,81.40405779009083,77.06833677167674,48.76738774812511,-7.802878082953848,9.624139771704062,79.19273122151692,79.45664456685384,27.6299991607666,61.332487068304985 55553,2015-09-28,MMM,138.3000030517578,139.6999969482422,138.3000030517578,105.85444641113281,3468900.0,0.0,-1.3330641320796985,110.63736473731934,104.4839250881201,41.398898450551876,-81.56946891570338,18.122855677560228,108.26818974812825,111.99457168579102,27.6299991607666,61.332487068304985 55554,2015-09-28,MRK,47.04198455810547,47.10877990722656,45.88740539550781,36.10468673706055,21117724.0,0.0,-1.0665164146381727,40.72540604066294,36.57285750914175,35.70102642472857,-155.54453097060713,52.30618552103746,39.60686416625977,41.338881174723305,27.6299991607666,61.332487068304985 55555,2015-09-28,MSFT,43.83000183105469,44.09000015258789,43.209999084472656,38.29033660888672,27613800.0,0.0,-0.1677427617747398,39.55489052085298,37.45122634621245,46.48488439430569,-18.287406426059622,5.126341600222287,38.709590403238934,39.62538795471191,27.6299991607666,61.332487068304985 55556,2015-09-28,NKE,62.25,62.380001068115234,60.42499923706055,56.011295318603516,16450800.0,0.0,1.0581552898630022,56.005532807202364,48.37306483378885,61.467793225738,207.185721160497,26.126522026008658,51.6444756825765,51.72395706176758,27.6299991607666,61.332487068304985 55557,2015-09-28,PG,72.30999755859375,72.66999816894531,71.75,56.83651351928711,9207300.0,0.0,-0.33478737984827234,57.257219852292785,53.450841747438666,45.67883250144151,62.50878890234041,4.691263613055881,55.95325533548991,59.22206109364827,27.6299991607666,61.332487068304985 55558,2015-09-28,TRV,99.4000015258789,100.26000213623047,98.7699966430664,82.35973358154297,2892800.0,0.0,-0.48415231074720566,84.6518939082538,80.4776600773419,46.44325118487854,-38.016732587719915,5.37459034798431,83.39735565185546,84.76508293151855,27.6299991607666,61.332487068304985 55559,2015-09-28,UNH,115.55000305175781,115.81999969482422,111.01000213623047,99.82936096191406,5727000.0,0.0,0.21868024147126164,111.72978039099306,97.10757007287413,44.14285613646254,-80.81147084061584,26.948594417569282,104.23113657633463,105.71774915059407,27.6299991607666,61.332487068304985 55560,2015-09-28,V,70.19000244140625,70.27999877929688,67.02999877929688,63.601097106933594,15261200.0,0.0,-0.5116358168803146,68.1578725576581,64.62173101900206,43.37848822018204,-129.4012094949346,25.730400945997182,66.95246391296386,67.68705991109212,27.6299991607666,61.332487068304985 55561,2015-09-28,VZ,44.0099983215332,44.18000030517578,43.689998626708984,29.214263916015625,15265200.0,0.0,-0.3788663017876637,31.17671642482135,29.10392112553265,41.02687707156498,-113.52920448791114,42.41204462725057,30.35839188893636,30.843208090464273,27.6299991607666,61.332487068304985 55562,2015-09-28,WBA,85.02999877929688,85.44999694824219,81.95999908447266,63.127685546875,4845500.0,0.0,-0.9003406628210655,70.50956769425943,63.889065881180024,41.4269942839217,-137.0807393603301,33.26728272511602,67.09197756449382,69.24763978322348,27.6299991607666,61.332487068304985 55563,2015-09-28,WMT,63.599998474121094,63.95000076293945,63.47999954223633,53.95764923095703,9394400.0,0.0,-0.9436571447549582,55.656881332211775,53.29333076495619,38.80428275794695,-64.80536238931072,23.750205951207697,55.184963862101235,58.22387097676595,27.6299991607666,61.332487068304985 55564,2015-09-29,AAPL,28.207500457763672,28.377500534057617,26.96500015258789,24.74863052368164,293461600.0,1.0,-0.09908940049267301,26.754217444313625,24.496054162131685,43.18691191432737,-54.25664687135764,38.579174336771345,25.44522018432617,26.496695200602215,26.829999923706055,51.244877208607505 55565,2015-09-29,AMGN,132.0,138.0,131.42999267578125,106.04106140136719,6251500.0,1.0,-4.330351422965975,127.1328497970434,106.9189843094019,37.12601094747357,-214.0574459339535,52.98020299888143,119.24481150309245,125.02244097391764,26.829999923706055,51.244877208607505 55566,2015-09-29,AXP,73.30000305175781,73.51000213623047,72.66000366210938,64.51985168457031,5283000.0,1.0,-0.6382090947377748,68.44172358067814,64.47971959559138,42.0338978543445,-139.13356221064447,22.629685691635814,67.02089411417643,67.89822527567546,26.829999923706055,51.244877208607505 55567,2015-09-29,BA,128.11000061035156,129.14999389648438,127.47000122070312,114.75777435302734,2935100.0,1.0,-1.5221352707249451,123.80020929005546,112.78619131419258,41.76460337409292,-90.28133689195435,31.4084616235691,118.49211400349935,123.3811040242513,26.829999923706055,51.244877208607505 55568,2015-09-29,CAT,63.650001525878906,65.38999938964844,63.599998474121094,51.3405876159668,8784400.0,1.0,-2.2910045079489763,63.30564698203365,51.0702670194312,32.810829213410926,-215.89507124045494,48.80842600190871,58.2017022450765,60.847391255696614,26.829999923706055,51.244877208607505 55569,2015-09-29,CRM,69.08999633789062,69.66999816894531,67.70999908447266,68.37999725341797,4660200.0,1.0,0.0784711959265394,73.84994259208557,66.51805667549255,46.32809598970702,-56.64371617894364,13.151108243755132,69.78966649373372,70.955499903361,26.829999923706055,51.244877208607505 55570,2015-09-29,CSCO,25.639999389648438,25.93000030517578,25.559999465942383,19.791234970092773,27095600.0,1.0,-0.24555466654659241,20.38706245195446,19.33281631696644,44.38069152984474,-28.058481607369277,11.202198943803355,20.009428787231446,20.842168521881103,26.829999923706055,51.244877208607505 55571,2015-09-29,CVX,76.04000091552734,76.66000366210938,75.27999877929688,54.1616096496582,8797800.0,1.0,-0.8213003168908202,56.484055088961114,53.01615700820686,40.71475582692642,-44.1740654183268,25.295634579466654,54.81770426432292,59.06406154632568,26.829999923706055,51.244877208607505 55572,2015-09-29,DIS,98.51000213623047,100.05999755859375,97.7699966430664,93.19969177246094,9466900.0,1.0,-1.4200874641359746,98.99980118585707,92.41578566717028,41.23592503542241,-92.36416711395705,36.63263870460195,95.34235026041667,101.88501536051432,26.829999923706055,51.244877208607505 55573,2015-09-29,GS,173.00999450683594,173.3000030517578,167.49000549316406,147.07843017578125,4419100.0,1.0,-3.99115543765933,163.85265271378358,148.20162279891173,36.19422994815881,-193.84020154714716,42.14367252164409,157.9064961751302,167.18598098754882,26.829999923706055,51.244877208607505 55574,2015-09-29,HD,114.20999908447266,114.93000030517578,111.80000305175781,93.64592742919922,7908800.0,1.0,-0.20464039963772507,98.20591301873274,93.4899701599782,47.00374595498191,-98.88134885056633,33.270223992837124,96.1726676940918,95.78746198018392,26.829999923706055,51.244877208607505 55575,2015-09-29,HON,87.681396484375,88.75870513916016,87.43351745605469,74.78937530517578,3620842.0,1.0,-1.7003741316691503,83.2300975758017,74.04908104358307,38.972299163449996,-144.4266465469919,42.763919510972386,79.34447937011718,81.71654421488444,26.829999923706055,51.244877208607505 55576,2015-09-29,IBM,135.74569702148438,136.38623046875,134.94264221191406,94.86762237548828,4982621.0,1.0,-1.368350528183342,99.2764129063822,94.34023977306114,40.70721342045317,-130.6782229223777,38.0693618180753,97.54423192342122,102.28422012329102,26.829999923706055,51.244877208607505 55577,2015-09-29,INTC,28.829999923706055,29.350000381469727,28.760000228881836,23.3309326171875,34169600.0,1.0,0.05803050200300319,23.976340768175785,22.38072653071338,50.359798707341135,49.05845584352496,2.0009316464605202,22.778779729207358,22.937867482503254,26.829999923706055,51.244877208607505 55578,2015-09-29,JNJ,92.23999786376953,93.83999633789062,91.83000183105469,75.04119873046875,11520000.0,1.0,-0.7323707726907571,76.65104353298112,73.28698594699934,45.39766855591108,-37.370127566474174,19.694452614047865,75.64911524454753,77.66609026590983,26.829999923706055,51.244877208607505 55579,2015-09-29,JPM,59.97999954223633,60.130001068115234,58.72999954223633,47.39639663696289,19334900.0,1.0,-0.9752219402532063,50.88591964860786,47.08775932172906,40.917790389632,-122.02978484674874,40.63514437984651,49.5848393758138,51.85327587127686,26.829999923706055,51.244877208607505 55580,2015-09-29,KO,39.52000045776367,39.709999084472656,39.33000183105469,30.737863540649414,14166900.0,1.0,0.0022778247860486545,30.892379613037384,29.216394953613005,51.017061718064895,60.72630392757261,5.989955774396585,30.1609099706014,30.851398595174153,26.829999923706055,51.244877208607505 55581,2015-09-29,MCD,97.45999908447266,97.79000091552734,96.80999755859375,79.94477844238281,6944800.0,1.0,0.15684504008829947,81.43511674053188,77.2390272414017,51.446665745149964,32.1867384696635,9.221833284189605,79.12983042399088,79.49307543436686,26.829999923706055,51.244877208607505 55582,2015-09-29,MMM,138.6199951171875,142.16000366210938,138.42999267578125,108.27931213378906,4946000.0,1.0,-1.1258757131505064,110.5851452603021,104.49101288178774,45.590155636154364,-23.544691479782575,4.840354478893887,108.09840621948243,111.83573862711589,26.829999923706055,51.244877208607505 55583,2015-09-29,MRK,46.35496139526367,47.04198455810547,45.992366790771484,36.27619552612305,13417439.0,1.0,-1.1328932746464488,40.7264407052951,36.21835604763459,36.393012395639985,-151.48399711139308,52.30618552103746,39.34463348388672,41.23438014984131,26.829999923706055,51.244877208607505 55584,2015-09-29,MSFT,43.369998931884766,43.56999969482422,43.04999923706055,38.42300033569336,32763600.0,1.0,-0.17642628596884435,39.55195936879923,37.44708009042928,46.97190130186421,-26.631989746364933,7.07140550528478,38.60433349609375,39.61567001342773,26.829999923706055,51.244877208607505 55585,2015-09-29,NKE,61.0,61.04499816894531,59.525001525878906,54.87859344482422,14414400.0,1.0,1.084304527732911,56.33909790236744,48.415659406592525,58.19090649511352,145.80657369818906,18.54655748643965,51.72061309814453,51.801211484273274,26.829999923706055,51.244877208607505 55586,2015-09-29,PG,71.7699966430664,72.41000366210938,71.3499984741211,57.24040222167969,9033300.0,1.0,-0.21355268337905642,57.48550075821458,53.35006137557449,47.03564449341865,70.02839049551604,0.8233205673371472,55.86746393839518,59.12808774312337,26.829999923706055,51.244877208607505 55587,2015-09-29,TRV,99.20999908447266,99.61000061035156,98.20999908447266,82.6839370727539,2127600.0,1.0,-0.4598582591367375,84.6690700442612,80.50546837736967,47.192740384405504,-45.85295417912522,9.48458711384977,83.18766276041667,84.78097813924154,26.829999923706055,51.244877208607505 55588,2015-09-29,UNH,112.88999938964844,114.86000061035156,111.61000061035156,101.17578125,5142700.0,1.0,-0.12996535062076475,111.7557420088773,96.99465014200159,45.76900705155951,-70.10107137664697,26.94859441756929,103.96342748006185,105.60829594930013,26.829999923706055,51.244877208607505 55589,2015-09-29,V,67.5199966430664,68.69999694824219,67.19999694824219,64.85987854003906,11326700.0,1.0,-0.5863284359125629,68.07409491989996,64.44334511305901,46.07212112439575,-128.81062450815332,25.73040094599717,66.76696128845215,67.69528554280599,26.829999923706055,51.244877208607505 55590,2015-09-29,VZ,43.779998779296875,44.0,43.34000015258789,29.074005126953125,15652500.0,1.0,-0.41051908331004583,31.158091754184962,28.956905155910253,40.34334729168504,-124.55124854834585,45.37180756850312,30.26956017812093,30.8102307955424,26.829999923706055,51.244877208607505 55591,2015-09-29,WBA,82.75,83.8499984741211,81.44999694824219,62.69219970703125,4483000.0,1.0,-1.123619373970115,70.88350396851646,63.17210058470618,40.77096926351121,-154.87534583990302,35.03812323951883,66.82101910909017,69.20948836008708,26.829999923706055,51.244877208607505 55592,2015-09-29,WMT,63.75,64.04000091552734,63.22999954223633,54.059356689453125,7640100.0,1.0,-0.8921888278019026,55.61561638045763,53.25407317947889,39.19990735394221,-67.2265019009262,26.253268367893774,54.955265808105466,58.10721238454183,26.829999923706055,51.244877208607505 55593,2015-09-30,AAPL,27.542499542236328,27.885000228881836,27.1825008392334,25.03002166748047,265892000.0,2.0,-0.142469455772261,26.68025011662515,24.628568700513522,44.51486329831962,-49.48839988855675,38.579174336771345,25.39832223256429,26.440630594889324,24.5,35.94662755693681 55594,2015-09-30,AMGN,136.66000366210938,139.25,135.86000061035156,109.60693359375,6209500.0,2.0,-4.323344886825552,127.30234525484451,106.0252197475969,40.52829839937599,-156.6403644252898,47.900806304223515,118.46824391682942,124.8065008799235,24.5,35.94662755693681 55595,2015-09-30,AXP,73.88999938964844,74.19000244140625,73.30000305175781,65.42892456054688,4912200.0,2.0,-0.6529410936336291,68.43410189368946,64.4988120772578,44.52596244197963,-102.35846949713147,16.19288995912691,66.81171188354492,67.84791552225748,24.5,35.94662755693681 55596,2015-09-30,BA,130.27000427246094,131.41000366210938,129.6199951171875,116.71868896484375,3062500.0,2.0,-1.477615695098521,123.55740975117052,113.34184638286268,44.32115946238545,-41.3499522577432,20.58952948910857,118.08656234741211,123.21335016886393,24.5,35.94662755693681 55597,2015-09-30,CAT,64.94999694824219,65.63999938964844,64.1500015258789,52.17884063720703,7850300.0,2.0,-2.341720519860864,63.18423198354611,50.43007427560916,34.93510333799615,-179.14325156765332,46.603158616782856,57.8435178120931,60.609734471638994,24.5,35.94662755693681 55598,2015-09-30,CRM,69.08000183105469,69.62000274658203,67.81999969482422,69.43000030517578,4080100.0,2.0,-0.020075793821106913,73.6129441262885,67.03505544646542,48.07345792955502,-36.65644037445116,13.151108243755127,69.68466644287109,70.9416665395101,24.5,35.94662755693681 55599,2015-09-30,CSCO,26.0,26.3799991607666,25.8799991607666,20.262094497680664,32093700.0,2.0,-0.19270440091472096,20.41087505573752,19.39622714763162,47.76796264756663,45.52951752142715,0.8504303830052256,19.957969411214194,20.827888647715252,24.5,35.94662755693681 55600,2015-09-30,CVX,77.1500015258789,79.0199966430664,77.0,56.02973556518555,14108800.0,2.0,-0.6531276419650638,56.568363758167905,52.98085918799909,44.85589758690867,47.43864464694768,8.13618602476756,54.70973587036133,58.88406117757162,24.5,35.94662755693681 55601,2015-09-30,DIS,100.77999877929688,102.43000030517578,100.5,95.80574798583984,9190000.0,2.0,-1.2454217736931525,98.92186392309894,92.74589272973309,45.42296688085116,5.331556400217243,19.657448859854288,95.19423548380534,101.65221913655598,24.5,35.94662755693681 55602,2015-09-30,GS,174.5800018310547,175.0800018310547,172.16000366210938,148.70445251464844,2931500.0,2.0,-4.080891575317935,164.1536759385327,147.18515157611571,37.88122721680245,-148.31928592048885,36.1510204101684,157.14400787353514,166.7048090616862,24.5,35.94662755693681 55603,2015-09-30,HD,114.37000274658203,115.62999725341797,114.0,95.78573608398438,5395600.0,2.0,-0.1846075425004159,98.09700614379126,93.79958809448998,50.512965631191925,-30.247201506756127,29.032589221059762,95.98777287801107,95.83804639180501,24.5,35.94662755693681 55604,2015-09-30,HON,89.2830581665039,90.41756439208984,89.12097930908203,76.54351806640625,4613321.0,2.0,-1.6243457874594327,83.25150163517625,73.92501585139601,42.72402148803555,-91.22214290410545,30.191465798777312,79.0340690612793,81.61349563598633,24.5,35.94662755693681 55605,2015-09-30,IBM,137.37094116210938,139.30210876464844,137.34225463867188,96.53233337402344,4127725.0,2.0,-1.2566049138170996,99.20841293101658,94.56072769398342,43.55964056438028,-48.743644149557106,19.39526601201604,97.29919001261393,102.07700360616049,24.5,35.94662755693681 55606,2015-09-30,INTC,29.559999465942383,30.31999969482422,29.540000915527344,24.049053192138672,41051700.0,2.0,0.12886625219749348,24.017759030169795,22.524423319988895,54.28868139371764,120.65562244440288,17.494720064684724,22.81149412790934,22.94433511098226,24.5,35.94662755693681 55607,2015-09-30,JNJ,94.12999725341797,94.47000122070312,92.58999633789062,75.29122924804688,10970100.0,2.0,-0.6431922269248105,76.67475875465233,73.36489654930274,46.05059028735157,-6.88445538790338,14.805963278040348,75.50755004882812,77.60131098429362,24.5,35.94662755693681 55608,2015-09-30,JPM,60.70000076293945,61.0,60.11000061035156,48.291419982910156,18743800.0,2.0,-0.9178656816942734,50.88769363356179,47.047966537947,43.6459665173437,-73.10252360375546,32.17103737086279,49.39369125366211,51.77631479899089,24.5,35.94662755693681 55609,2015-09-30,KO,39.880001068115234,40.22999954223633,39.79999923706055,31.094379425048828,19752600.0,2.0,0.06184054008073758,31.066483576994738,29.17426654507557,53.520185709353854,131.92386327609668,15.996285055096408,30.139589881896974,30.854185104370117,24.5,35.94662755693681 55610,2015-09-30,MCD,98.20999908447266,98.69999694824219,97.76000213623047,80.80590057373047,5517600.0,2.0,0.23840331944626314,81.32263772458286,77.76648504763394,53.195800403866514,81.95536989577586,1.9437327043893609,79.09292449951172,79.52990315755208,24.5,35.94662755693681 55611,2015-09-30,MMM,142.52000427246094,143.22999572753906,140.5,108.44761657714844,3619300.0,2.0,-0.9372921163636221,110.63962820629185,104.68667031665738,45.868141437370845,24.518088432121484,0.3685949577564955,107.95778249104818,111.67527987162272,24.5,35.94662755693681 55612,2015-09-30,MRK,47.13740539550781,47.270992279052734,46.61259460449219,36.82798767089844,13287697.0,2.0,-1.1279698653871364,40.73423021052132,36.00986501958123,38.59252707555106,-133.92340626504298,48.79853133161568,39.102027893066406,41.133654276529946,24.5,35.94662755693681 55613,2015-09-30,MSFT,43.880001068115234,44.29999923706055,43.65999984741211,39.14830780029297,34958900.0,2.0,-0.12335977599936143,39.42447704550457,37.790382726223946,49.56769173416685,49.041637438498014,2.6614406058203754,38.51558787027995,39.61935850779216,24.5,35.94662755693681 55614,2015-09-30,NKE,60.369998931884766,61.560001373291016,60.369998931884766,56.39192199707031,9437800.0,2.0,1.2131564415966807,56.8470627090742,48.57790334012014,61.06003640685274,166.0772314013829,21.43473290469426,51.84963391621908,51.8926336924235,24.5,35.94662755693681 55615,2015-09-30,PG,72.86000061035156,73.05999755859375,71.55000305175781,56.97114944458008,11041900.0,2.0,-0.13761343977859752,57.67564606474194,53.40066237642017,46.239151108422995,94.0332876864652,6.804358508785313,55.78325564066569,59.00776424407959,24.5,35.94662755693681 55616,2015-09-30,TRV,100.3499984741211,100.36000061035156,99.27999877929688,82.73382568359375,2556100.0,2.0,-0.4316041898120915,84.54083171884558,80.85384906728724,47.310118026240644,-14.175977201500913,3.075058049197712,82.97660420735677,84.78269856770834,24.5,35.94662755693681 55617,2015-09-30,UNH,115.38999938964844,116.91999816894531,114.87999725341797,102.76136779785156,4638600.0,2.0,-0.27515410584292965,111.58590636483976,97.50685562856845,47.62649632000083,-22.731498343324464,17.672419074766452,103.69918060302734,105.54673067728679,24.5,35.94662755693681 55618,2015-09-30,V,69.31999969482422,69.66000366210938,68.26000213623047,65.92935180664062,9309200.0,2.0,-0.5528523818537963,68.05442512887093,64.52926475150015,48.236452911409145,-68.54348800380845,17.11984561913717,66.61521492004394,67.72684707641602,24.5,35.94662755693681 55619,2015-09-30,VZ,43.83000183105469,44.0,43.279998779296875,29.060649871826172,20380600.0,2.0,-0.43170536743816257,31.198701658479497,28.823456201322752,40.277248406543166,-119.9358875659167,45.881525079427284,30.181618817647298,30.77472038269043,24.5,35.94662755693681 55620,2015-09-30,WBA,82.81999969482422,83.27999877929688,81.98999786376953,63.48676681518555,3888300.0,2.0,-1.2223637871945812,71.05072184999578,62.7802737096966,42.48990970837783,-138.23977882303802,35.03812323951884,66.59590021769206,69.16098912556966,24.5,35.94662755693681 55621,2015-09-30,WMT,64.43000030517578,64.94000244140625,63.93000030517578,54.95780563354492,7979200.0,2.0,-0.7700261129646719,55.66944370003988,53.28669948843668,42.59148987212544,-10.041953020057033,12.092798932797976,54.82417132059733,57.98784955342611,24.5,35.94662755693681 55622,2015-10-01,AAPL,27.267499923706055,27.405000686645508,26.827499389648438,24.86663055419922,255716400.0,3.0,-0.1878671439508146,26.706321508267862,24.53986474814083,43.89851685910746,-80.8751864482937,42.09444220557933,25.357248560587564,26.39358990987142,22.549999237060547,36.87237770237174 55623,2015-10-01,AMGN,138.5500030517578,140.63999938964844,136.60000610351562,111.12042999267578,4675900.0,3.0,-4.147851792364463,126.92356513291979,105.44834725111342,41.908527714878645,-129.64488438380252,42.285097157409396,117.77250340779622,124.6562744140625,22.549999237060547,36.87237770237174 55624,2015-10-01,AXP,74.16000366210938,74.5999984741211,73.20999908447266,65.21710205078125,4741100.0,3.0,-0.6739398560133054,68.46200164471453,64.37823654498273,44.069276354294125,-102.61551030457177,12.390658332603207,66.60400060017903,67.81790606180827,22.549999237060547,36.87237770237174 55625,2015-10-01,BA,131.32000732421875,131.7899932861328,128.97999572753906,116.41564178466797,2878400.0,3.0,-1.4500714642360322,123.55800566656326,113.33946824090744,44.01226026393581,-40.08117519755582,22.52052244282462,117.72676544189453,123.05870170593262,22.549999237060547,36.87237770237174 55626,2015-10-01,CAT,65.62999725341797,66.0999984741211,63.61000061035156,51.40446090698242,7933000.0,3.0,-2.4165428949110392,62.8677208062693,49.81174315247093,33.91051875357488,-160.8674147770921,48.369828802568634,57.497042719523115,60.38184757232666,22.549999237060547,36.87237770237174 55627,2015-10-01,CRM,69.16000366210938,73.06999969482422,68.68000030517578,72.91000366210938,8106900.0,3.0,0.18055091554876412,73.85873520334577,67.28226439992572,53.28220419040236,85.15349960356367,9.936849157934885,69.71366653442382,71.00033327738444,22.549999237060547,36.87237770237174 55628,2015-10-01,CSCO,26.049999237060547,26.15999984741211,25.549999237060547,20.020877838134766,26933200.0,3.0,-0.16834379070064642,20.42204644465506,19.40724756932199,46.27446356469561,14.944677266646522,7.593676287151721,19.910048039754233,20.814348475138345,22.549999237060547,36.87237770237174 55629,2015-10-01,CVX,79.72000122070312,80.88999938964844,77.80999755859375,55.64616394042969,11111900.0,3.0,-0.5445236799158266,56.596126602696856,52.97298503060392,44.20011412641597,89.91053462757509,3.103883263542142,54.64888521830241,58.71765988667806,22.549999237060547,36.87237770237174 55630,2015-10-01,DIS,102.97000122070312,103.47000122070312,101.08000183105469,96.24635314941406,7503700.0,3.0,-1.059234604044633,98.95984888667334,92.78102712040675,46.09472927597365,39.523064003800464,13.06800901877008,95.07611897786458,101.4566079457601,22.549999237060547,36.87237770237174 55631,2015-10-01,GS,174.39999389648438,176.1699981689453,173.0399932861328,150.63856506347656,3613000.0,3.0,-3.9504035986445842,164.00691323270667,146.60533499727381,39.838500941227316,-122.87920284706411,32.49457854466346,156.45252838134766,166.3148620605469,22.549999237060547,36.87237770237174 55632,2015-10-01,HD,116.2300033569336,117.12999725341797,114.73999786376953,97.06297302246094,5215200.0,3.0,-0.06492064745738446,98.15857590797172,93.7836306655146,52.45686158867673,31.667424899517613,20.27236814199015,95.84655329386393,95.92917238871256,22.549999237060547,36.87237770237174 55633,2015-10-01,HON,90.32222747802734,91.59974670410156,89.23538970947266,76.55967712402344,3476931.0,3.0,-1.5449793161751302,83.19316016622165,73.71659782938383,42.75755632467859,-73.06654236616517,22.00638880653858,78.75572408040365,81.53578720092773,22.549999237060547,36.87237770237174 55634,2015-10-01,IBM,138.91969299316406,139.26385498046875,135.36329650878906,95.61339569091797,4059421.0,3.0,-1.2280402172956428,99.22586990002101,94.44605392810398,42.39498461297282,-83.5565339659459,26.597753693075067,97.06946182250977,101.87472432454427,22.549999237060547,36.87237770237174 55635,2015-10-01,INTC,30.209999084472656,30.280000686645508,29.459999084472656,23.93734359741211,29832800.0,3.0,0.173984479098781,24.098334429686624,22.555554844910546,53.605926693444985,105.55676580609179,15.879489795792907,22.855113220214843,22.95421641667684,22.549999237060547,36.87237770237174 55636,2015-10-01,JNJ,93.43000030517578,93.8499984741211,91.76000213623047,75.14604187011719,9675900.0,3.0,-0.5775750690578576,76.66375622980165,73.36138033636045,45.72216557536785,-28.170446142841207,19.439550765426386,75.36274592081706,77.54945309956868,22.549999237060547,36.87237770237174 55637,2015-10-01,JPM,61.119998931884766,61.869998931884766,60.540000915527344,48.64783477783203,16863200.0,3.0,-0.834036484861528,50.82628239887621,47.01829119426343,44.69793241349778,-40.77429686694588,24.181737713448896,49.23052800496419,51.723379135131836,22.549999237060547,36.87237770237174 55638,2015-10-01,KO,40.220001220703125,40.470001220703125,39.599998474121094,30.846364974975586,19606600.0,3.0,0.08801712111682392,31.160805247895937,29.175593830473204,51.62176806287493,134.34554576573,20.187552839890575,30.123320960998534,30.85783246358236,22.549999237060547,36.87237770237174 55639,2015-10-01,MCD,98.5,99.0,97.66999816894531,81.01093292236328,4456600.0,3.0,0.31594126619087604,81.50968568501511,77.80415174784622,53.60745528894011,97.12568508879133,0.39531051560894453,79.0536397298177,79.58152872721354,22.549999237060547,36.87237770237174 55640,2015-10-01,MMM,142.2100067138672,142.5,139.5800018310547,107.70561218261719,2486300.0,3.0,-0.8380512772326512,110.61757659192493,104.67506333117076,44.823693204164464,-0.5592720925925395,4.014659398733048,107.82850545247396,111.53689206441244,22.549999237060547,36.87237770237174 55641,2015-10-01,MRK,47.08969497680664,47.299617767333984,46.316795349121094,36.81306457519531,15100213.0,3.0,-1.1124485824008872,40.68329643002177,35.82533661136007,38.555226806332016,-134.04298843485628,50.37649610360175,38.858924865722656,41.040565490722656,22.549999237060547,36.87237770237174 55642,2015-10-01,MSFT,44.75,44.75,43.75,39.4578742980957,28657900.0,3.0,-0.05568287775412273,39.553359362080464,37.77206254343711,50.634634184546805,93.53670989112833,8.162433436267506,38.456620407104495,39.62908515930176,22.549999237060547,36.87237770237174 55643,2015-10-01,NKE,61.58000183105469,61.970001220703125,60.63999938964844,56.78630065917969,8994200.0,3.0,1.3317440572240642,57.41125356310623,48.628672202884985,61.76735847282493,160.17128118949233,23.73602127173999,51.98966623942057,52.006028938293454,22.549999237060547,36.87237770237174 55644,2015-10-01,PG,71.76000213623047,72.18000030517578,71.4000015258789,56.97904968261719,8547600.0,3.0,-0.07591841865530569,57.85048185443691,53.395296801568946,46.26676968339195,85.50329482689135,5.238715912695394,55.725972493489586,58.89712924957276,22.549999237060547,36.87237770237174 55645,2015-10-01,TRV,99.8499984741211,99.97000122070312,97.18000030517578,81.7446060180664,2981400.0,3.0,-0.48346135451647854,84.53946635894276,80.85748112030528,45.24712697140695,-71.74389376495573,17.52643744793773,82.74909261067708,84.78541666666666,22.549999237060547,36.87237770237174 55646,2015-10-01,UNH,115.94000244140625,116.70999908447266,114.91000366210938,103.2928466796875,3768300.0,3.0,-0.3433731445076518,111.51328255655802,97.83388236043417,48.24122302419832,-16.61449091299522,17.67241907476646,103.51968027750651,105.52224680582682,22.549999237060547,36.87237770237174 55647,2015-10-01,V,70.08999633789062,70.7699966430664,68.9800033569336,66.24168395996094,8679900.0,3.0,-0.49540900667845733,68.06211923172121,64.55658880660887,48.85656530231501,-17.757937814075383,7.979903328599515,66.47608757019043,67.7799924214681,22.549999237060547,36.87237770237174 55648,2015-10-01,VZ,43.4900016784668,43.63999938964844,42.689998626708984,28.69329833984375,22323500.0,3.0,-0.47268898442103335,31.247655002616725,28.614873989082497,38.483152044092286,-147.93569071331032,50.71522951167532,30.08187789916992,30.7344233194987,22.549999237060547,36.87237770237174 55649,2015-10-01,WBA,83.56999969482422,84.7699966430664,82.5999984741211,64.65563201904297,4312700.0,3.0,-1.1925547637756182,71.04827162459043,62.53824837968204,44.922438625253406,-93.89483999576662,24.048723239426625,66.4232401529948,69.14896647135417,22.549999237060547,36.87237770237174 55650,2015-10-01,WMT,64.76000213623047,64.94000244140625,63.880001068115234,54.474693298339844,7837200.0,3.0,-0.7040782336303195,55.66039892140635,53.2813369184374,41.30966755802014,-16.515489071036292,12.674446872495126,54.702683766682945,57.87067724863688,22.549999237060547,36.87237770237174 55651,2015-10-02,AAPL,27.002500534057617,27.752500534057617,26.887500762939453,25.048171997070312,232079200.0,4.0,-0.20681225868844777,26.70618094562887,24.54023209453226,44.77735253513712,-54.61240553818572,34.06568031233408,25.340077718098957,26.358987522125243,20.940000534057617,30.79958844859765 55652,2015-10-02,AMGN,138.25999450683594,142.5399932861328,135.63999938964844,112.89547729492188,4803500.0,4.0,-3.8214890213982358,126.7058409626169,105.13040476492215,43.499437132570364,-107.84845106456216,34.8060749819071,117.2790921529134,124.54877789815266,20.940000534057617,30.79958844859765 55653,2015-10-02,AXP,72.69999694824219,74.41000366210938,72.5,65.67607879638672,5072400.0,4.0,-0.6460981219774169,68.45139994918193,64.31381687821064,45.3262471312622,-109.4476945340881,17.394567916648413,66.47602055867513,67.78951492309571,20.940000534057617,30.79958844859765 55654,2015-10-02,BA,129.0,132.58999633789062,128.55999755859375,118.1537094116211,3020500.0,4.0,-1.2733169260627477,123.56886607562065,113.46587055768013,46.23547376633279,-17.497743380141067,18.66484430159088,117.59425557454428,122.92003110249837,20.940000534057617,30.79958844859765 55655,2015-10-02,CAT,63.790000915527344,65.7300033569336,63.099998474121094,52.45026779174805,8782700.0,4.0,-2.3641992732179347,62.56830409889524,49.412621651837185,36.51187057950586,-139.56754184823976,50.03867031983222,57.21203905741374,60.17903734842936,20.940000534057617,30.79958844859765 55656,2015-10-02,CRM,71.68000030517578,74.0199966430664,71.16000366210938,73.93000030517578,4838600.0,4.0,0.4170467771452877,74.27726390156079,67.43173573222828,54.661179077207,139.64366254455243,15.039667402053617,69.91733322143554,71.06649996439616,20.940000534057617,30.79958844859765 55657,2015-10-02,CSCO,25.399999618530273,25.790000915527344,25.34000015258789,20.04422378540039,34910700.0,4.0,-0.14547704000232997,20.426871949446344,19.407651251542426,46.44211955729974,-11.782192309866574,11.679745632871171,19.882459259033205,20.802226543426514,20.940000534057617,30.79958844859765 55658,2015-10-02,CVX,77.73999786376953,81.55000305175781,77.30999755859375,57.92628860473633,13051900.0,4.0,-0.2713394209876583,57.17427338513972,52.628531943229426,48.802908505945155,128.66373583819626,6.760388442425019,54.703579839070635,58.58668855031331,20.940000534057617,30.79958844859765 55659,2015-10-02,DIS,101.20999908447266,103.01000213623047,99.87999725341797,96.55570220947266,9105600.0,4.0,-0.8766129979159842,99.01930748688801,92.81624930632489,46.57236215415643,20.556818390440295,18.59719270073361,95.1692372639974,101.25974680582682,20.940000534057617,30.79958844859765 55660,2015-10-02,GS,172.13999938964844,177.10000610351562,169.8699951171875,151.4857940673828,4469900.0,4.0,-3.7355653647724694,163.69630047443817,146.22702105876496,40.68540189091921,-122.16367641848683,37.69632417377837,155.9086888631185,165.9283754984538,20.940000534057617,30.79958844859765 55661,2015-10-02,HD,115.55999755859375,117.9000015258789,114.70999908447266,97.70990753173828,4359800.0,4.0,0.08119828412789332,98.32283275942868,93.7197293438428,53.41567370218643,65.51426567979706,15.952587723902209,95.78796132405598,96.0258544921875,20.940000534057617,30.79958844859765 55662,2015-10-02,HON,89.01611328125,92.10502624511719,88.67289733886719,78.03895568847656,4004219.0,4.0,-1.3471858783615431,83.07850878922564,73.66714932234662,45.76475732291894,-53.79126298104577,24.423102415152638,78.5913564046224,81.47991778055827,20.940000534057617,30.79958844859765 55663,2015-10-02,IBM,134.84703063964844,138.23135375976562,134.3785858154297,96.27264404296875,3194902.0,4.0,-1.1390760968682798,99.12592189083574,94.39950993289472,43.51578104363923,-100.20349304108312,29.92818943522135,96.89011917114257,101.67583821614583,20.940000534057617,30.79958844859765 55664,2015-10-02,INTC,29.670000076293945,30.530000686645508,29.530000686645508,24.344282150268555,27901500.0,4.0,0.23981312286356626,24.276187741220177,22.491802943289102,55.705203617421375,120.09143059298054,19.57285719763774,22.93437252044678,22.97839781443278,20.940000534057617,30.79958844859765 55665,2015-10-02,JNJ,92.13999938964844,93.97000122070312,91.83999633789062,75.75904083251953,8368100.0,4.0,-0.47068336069058603,76.74213120027923,73.3870497079239,47.361832082750325,-1.5630458196040107,18.44391441063151,75.2522486368815,77.49940770467123,20.940000534057617,30.79958844859765 55666,2015-10-02,JPM,59.59000015258789,60.86000061035156,58.529998779296875,48.5122184753418,20435100.0,4.0,-0.7696720444093117,50.74626106835871,46.984951929077816,44.37189751514959,-92.10984026255286,34.030015490210545,49.1066712697347,51.65920664469401,20.940000534057617,30.79958844859765 55667,2015-10-02,KO,39.560001373291016,40.38999938964844,39.36000061035156,31.303634643554688,15537300.0,4.0,0.14400014681674023,31.34239186394198,29.115405186534094,54.687345705028754,148.17594527307682,14.102040854290479,30.128185653686522,30.868332640329996,20.940000534057617,30.79958844859765 55668,2015-10-02,MCD,97.33000183105469,99.80999755859375,97.12999725341797,81.83924865722656,4400800.0,4.0,0.43916636837373346,81.85077512304048,77.77306597193024,55.25226729601129,120.5381729722587,6.581621836378365,79.07827657063802,79.63815294901529,20.940000534057617,30.79958844859765 55669,2015-10-02,MMM,139.0800018310547,143.3000030517578,138.57000732421875,109.54149627685547,3064400.0,4.0,-0.6042957487180587,110.77524232670366,104.6290781994194,47.86240035637108,27.731059547861015,8.694094629217533,107.82468083699544,111.41593488057454,20.940000534057617,30.79958844859765 55670,2015-10-02,MRK,46.55534362792969,47.85305404663086,46.135494232177734,37.38723373413086,25453719.0,4.0,-1.0418078883808946,40.61450589793177,35.740478385515495,40.83139460788149,-110.42343712322936,41.64572502602313,38.701743825276694,40.95667667388916,20.940000534057617,30.79958844859765 55671,2015-10-02,MSFT,44.27000045776367,45.56999969482422,43.91999816894531,40.30699920654297,41839000.0,4.0,0.06571135576433562,39.903096027671104,37.60541837662577,53.43024666069375,170.99022290843146,17.269640532628422,38.45396690368652,39.64886334737142,20.940000534057617,30.79958844859765 55672,2015-10-02,NKE,61.04499816894531,62.60499954223633,60.779998779296875,57.41915512084961,9114400.0,4.0,1.459962128436004,58.02845330526152,48.669997546178905,62.88645562645786,154.93836928240054,27.2633530101553,52.19135233561198,52.128675587972005,20.940000534057617,30.79958844859765 55673,2015-10-02,PG,71.36000061035156,72.41999816894531,71.29000091552734,57.35127639770508,9085600.0,4.0,0.0029766027292765784,58.074708593137316,53.36826053833241,47.579356731223356,107.10444745943205,7.556408634244141,55.6866402943929,58.797018432617186,20.940000534057617,30.79958844859765 55674,2015-10-02,TRV,97.55000305175781,100.02999877929688,97.18000030517578,83.14944458007812,2410900.0,4.0,-0.4065137623207846,84.57952273230245,80.92382886071513,48.543529526764154,-37.68909471473186,16.993698414055984,82.61026280721029,84.79351336161295,20.940000534057617,30.79958844859765 55675,2015-10-02,UNH,115.13999938964844,118.8499984741211,114.81999969482422,105.25931549072266,3521600.0,4.0,-0.23603871814236754,111.46841599756203,98.35096571630515,50.46654756427802,14.929253026262405,8.280275152063634,103.5065684000651,105.52230606079101,20.940000534057617,30.79958844859765 55676,2015-10-02,V,68.80000305175781,70.7300033569336,68.36000061035156,66.8852767944336,7460400.0,4.0,-0.39341708768937167,68.08840588015202,64.55585910397885,50.13007671849273,-10.309478343985596,12.076786610754574,66.37260983784994,67.83882478078206,20.940000534057617,30.79958844859765 55677,2015-10-02,VZ,42.54999923706055,42.900001525878906,42.20000076293945,28.6131534576416,22336700.0,4.0,-0.5058052107294806,31.24310989319841,28.427061844472487,38.1001248863679,-171.40624080453628,54.33610238886607,29.99193312327067,30.696352831522624,20.940000534057617,30.79958844859765 55678,2015-10-02,WBA,83.31999969482422,87.16000366210938,82.72000122070312,66.55030822753906,4629800.0,4.0,-1.0044674864730467,70.9948426101582,62.50381957551074,48.57017024042018,-40.64129503324111,8.858714737516857,66.35550003051758,69.12235488891602,20.940000534057617,30.79958844859765 55679,2015-10-02,WMT,63.7599983215332,64.9800033569336,63.40999984741211,55.07646942138672,7084000.0,4.0,-0.5963810507335126,55.675384623453674,53.27652310664886,43.500745347077626,1.07289006401983,18.118482147749422,54.60521100362142,57.76746292114258,20.940000534057617,30.79958844859765 55738,2015-10-05,AAPL,27.469999313354492,27.842500686645508,27.267499923706055,25.138944625854492,208258800.0,0.0,-0.2120573410592108,26.678130445103783,24.602548685450415,45.22121469329537,-37.55440524846913,32.000774299000994,25.378050168355305,26.3138121287028,19.540000915527344,49.96329568498337 55739,2015-10-05,AMGN,144.0,144.91000366210938,142.22000122070312,113.9493637084961,4367100.0,0.0,-3.4381712502261905,126.6095474434736,104.97154157630179,44.43408637962507,-54.83604770266859,25.976559223633583,116.97823816935221,124.42216962178549,19.540000915527344,49.96329568498337 55740,2015-10-05,AXP,75.05000305175781,77.54000091552734,75.04000091552734,68.22686767578125,6480600.0,0.0,-0.4134401220605355,68.69296770072933,64.35645475410465,51.58211601241586,97.2247459338409,7.502079540438898,66.48396453857421,67.7893679300944,19.540000915527344,49.96329568498337 55741,2015-10-05,BA,132.27999877929688,134.14999389648438,131.35000610351562,119.45503997802734,4587500.0,0.0,-1.016513445831194,123.58878874298998,113.82565141203932,47.83972479923329,33.44043515399897,11.359902721068876,117.66288782755534,122.77825063069662,19.540000915527344,49.96329568498337 55742,2015-10-05,CAT,66.69000244140625,69.4800033569336,66.5199966430664,55.22844696044922,10661900.0,0.0,-2.074625741075181,62.322996186917166,49.34498400717463,42.70893044085178,-61.491936254561544,19.642438114709527,57.05716272989909,60.016465759277345,19.540000915527344,49.96329568498337 55743,2015-10-05,CRM,74.08999633789062,75.75,73.86000061035156,75.2699966430664,4169700.0,0.0,0.7044771825338927,74.75463455030292,67.768365022451,56.40978192176198,195.4794128803467,23.479418806732813,70.12133305867513,71.13533325195313,19.540000915527344,49.96329568498337 55744,2015-10-05,CSCO,26.040000915527344,26.979999542236328,25.969999313354492,20.89237403869629,30217900.0,0.0,-0.0582449269130656,20.63635472018259,19.31754466336233,52.0640354497116,178.17324367803027,11.91429099808116,19.897808074951172,20.799480470021567,19.540000915527344,49.96329568498337 55745,2015-10-05,CVX,82.41000366210938,84.19000244140625,82.3499984741211,59.687862396240234,14196800.0,0.0,0.08631042246335596,58.27091956447814,52.05467819858338,51.969355226393304,236.6911119044063,19.71476920122352,54.899390411376956,58.4777114868164,19.540000915527344,49.96329568498337 55746,2015-10-05,DIS,103.69999694824219,104.19999694824219,102.61000061035156,97.3525161743164,7144600.0,0.0,-0.6599799930935717,99.15747343490179,92.94806474258846,47.80468887687818,81.6131306329341,11.106100248963044,95.32578913370769,101.06304168701172,19.540000915527344,49.96329568498337 55747,2015-10-05,GS,178.22999572753906,181.05999755859375,177.8300018310547,154.6437225341797,3411900.0,0.0,-3.2727597441335945,163.70694384957085,146.24375958060494,43.739228561224905,-35.49476636126209,24.849488777373402,155.72625834147135,165.56069056193033,19.540000915527344,49.96329568498337 55748,2015-10-05,HD,118.75,119.29000091552734,117.91000366210938,98.86276245117188,4528700.0,0.0,0.2867192265597396,98.78192439517396,93.65708469906433,55.08549456526356,158.9271138406774,8.43707241546177,95.88827463785807,96.11809577941895,19.540000915527344,49.96329568498337 55749,2015-10-05,HON,92.55311584472656,94.31684875488281,92.38150787353516,79.52635955810547,3887789.0,0.0,-1.0582136639404922,83.17628654600576,73.71406989930675,48.57485868151474,26.70625899436318,10.085001158947922,78.57788365681967,81.43234736124674,19.540000915527344,49.96329568498337 55750,2015-10-05,IBM,139.4072723388672,143.29827880859375,139.4072723388672,99.24244689941406,5367863.0,0.0,-0.819486588362679,99.49048963256962,94.390522330321,48.21149507420148,116.0887904929797,3.978375033645174,96.8943364461263,101.49232788085938,19.540000915527344,49.96329568498337 55751,2015-10-05,INTC,30.729999542236328,31.3799991607666,30.559999465942383,24.902814865112305,34842500.0,0.0,0.3332106743150973,24.563809724635437,22.418818716221498,58.379199260861746,184.70649296449682,30.640791564267218,23.05804875691732,23.008722686767577,19.540000915527344,49.96329568498337 55752,2015-10-05,JNJ,94.19000244140625,94.81999969482422,94.08000183105469,76.42845916748047,9419200.0,0.0,-0.3281714899707282,76.84704136502836,73.56039882051851,49.098917416785405,101.55725351104441,11.411975095904664,75.23074086507161,77.44544436136881,19.540000915527344,49.96329568498337 55753,2015-10-05,JPM,61.2400016784668,62.2400016784668,61.220001220703125,49.47751235961914,13471100.0,0.0,-0.633469371868685,50.802470706646666,47.005372310931456,47.20734166669553,7.830049955463191,22.36487843353936,49.07677116394043,51.59871374766032,19.540000915527344,49.96329568498337 55754,2015-10-05,KO,40.45000076293945,41.04999923706055,40.43000030517578,31.784160614013672,15664000.0,0.0,0.22455302047218595,31.609021611373798,29.06740298732005,57.607583563159984,234.90352310730705,25.231107259947176,30.175192578633627,30.88082265853882,19.540000915527344,49.96329568498337 55755,2015-10-05,MCD,100.2699966430664,101.63999938964844,100.19999694824219,82.97099304199219,6501600.0,0.0,0.6209871102547311,82.33219718647918,77.80995521830597,57.387666534302134,207.14943975335797,18.76643829003323,79.21190745035807,79.69792277018229,19.540000915527344,49.96329568498337 55756,2015-10-05,MMM,144.3000030517578,146.60000610351562,143.6300048828125,111.92813873291016,2987200.0,0.0,-0.223879959242538,111.53225133806698,104.36775934308535,51.4575985548962,180.91281013243423,7.120791262099617,107.93253936767579,111.31956151326497,19.540000915527344,49.96329568498337 55757,2015-10-05,MRK,48.73091506958008,48.96946716308594,48.36832046508789,38.19997787475586,16643917.0,0.0,-0.9097558702996338,40.61745480342239,35.74352008061081,43.875828287673656,-36.424825730985084,25.88527629418513,38.60073280334473,40.87931022644043,19.540000915527344,49.96329568498337 55758,2015-10-05,MSFT,45.75,46.88999938964844,45.70000076293945,41.244590759277344,34369300.0,0.0,0.23486557875887826,40.43318352520157,37.430902625921476,56.259695063634396,287.724718929495,29.329134650243745,38.558928934733075,39.68295021057129,19.540000915527344,49.96329568498337 55759,2015-10-05,NKE,62.91999816894531,63.244998931884766,62.04499816894531,56.98807144165039,9646400.0,0.0,1.509391695535605,58.40129529338803,48.965768228950836,61.615574357553434,153.51717952421194,30.715835690617332,52.4614621480306,52.235903867085774,19.540000915527344,49.96329568498337 55760,2015-10-05,PG,72.97000122070312,73.43000030517578,72.5,57.98482894897461,9187700.0,0.0,0.1152948246819605,58.377191434158696,53.418979372726064,49.741063679901565,167.31477800654503,16.719591977534037,55.72306938171387,58.70367031097412,19.540000915527344,49.96329568498337 55761,2015-10-05,TRV,100.7300033569336,101.91000366210938,100.4800033569336,84.67060852050781,1846700.0,0.0,-0.22024814056830166,84.71263761069947,81.1822323844177,51.79442815547227,161.5381124260111,1.5716966433658437,82.59841079711914,84.81415888468425,19.540000915527344,49.96329568498337 55762,2015-10-05,UNH,119.66999816894531,120.33999633789062,118.12999725341797,105.98567199707031,3491200.0,0.0,-0.09131192526272969,111.22513664355212,99.28286048779553,51.26715050820495,52.842671801006574,2.2085384860663146,103.6208600362142,105.49316520690918,19.540000915527344,49.96329568498337 55763,2015-10-05,V,71.05999755859375,72.33999633789062,70.91999816894531,68.36173248291016,7286800.0,0.0,-0.1912455624754159,68.40358186721807,64.53124250411983,52.912668539157885,137.33901842757163,0.2507072884096274,66.40542030334473,67.90069001515707,19.540000915527344,49.96329568498337 55764,2015-10-05,VZ,43.2400016784668,44.02000045776367,43.2400016784668,29.38792610168457,14484600.0,0.0,-0.46418158497079887,31.22873707263411,28.386666102719893,43.703645148434695,-81.14769708753406,30.847687535258938,29.945179812113444,30.66295773188273,19.540000915527344,49.96329568498337 55765,2015-10-05,WBA,87.72000122070312,88.5199966430664,87.11000061035156,67.1996841430664,5143500.0,0.0,-0.7938566692683082,71.01985949765556,62.51929341066964,49.75013093521006,31.22797308086615,1.3124874275476102,66.41534423828125,69.06141370137533,19.540000915527344,49.96329568498337 55766,2015-10-05,WMT,65.20999908447266,65.91999816894531,65.13999938964844,55.830841064453125,6300300.0,0.0,-0.44502875584629464,55.891572358628565,53.228159162977875,46.109751325044954,158.93411620552016,4.226960358876594,54.58628171284993,57.67205123901367,19.540000915527344,49.96329568498337 55767,2015-10-06,AAPL,27.657499313354492,27.934999465942383,27.4424991607666,25.259206771850586,192787200.0,1.0,-0.20415656669975846,26.678775374010257,24.579209741041012,45.818088489153205,-36.77795338326164,29.804289666193007,25.440000851949055,26.261680189768473,19.399999618530273,43.697711328109364 55768,2015-10-06,AMGN,142.1199951171875,143.3699951171875,138.05999755859375,111.90491485595703,4759700.0,1.0,-3.261759557342657,125.73311654643253,104.79088705464169,43.00639407939798,-84.8903151217201,34.07804480295038,116.80866038004557,124.23966534932454,19.399999618530273,43.697711328109364 55769,2015-10-06,AXP,77.23999786376953,77.54000091552734,76.72000122070312,67.88262176513672,3887100.0,1.0,-0.25390785719632447,68.83919732559424,64.3355577708413,50.771075317913855,121.87078046449436,7.502079540438908,66.5504549662272,67.76553700764974,19.399999618530273,43.697711328109364 55770,2015-10-06,BA,134.10000610351562,135.5399932861328,133.6699981689453,119.99877166748047,3059600.0,1.0,-0.760355331438916,123.65322014432297,113.83342078585281,48.50388257529312,67.17108833534132,5.19207704391481,117.88393656412761,122.61394386291504,19.399999618530273,43.697711328109364 55771,2015-10-06,CAT,69.54000091552734,71.1500015258789,69.08000183105469,56.5377311706543,9664100.0,1.0,-1.719665108057221,61.986175699649046,49.403987721981814,45.311407115754626,-20.482788525363972,9.118829920162264,57.003941472371416,59.856071662902835,19.399999618530273,43.697711328109364 55772,2015-10-06,CRM,75.08999633789062,75.27999877929688,73.88999938964844,74.41999816894531,2519400.0,1.0,0.8538375685063642,75.20059746148146,67.68840171454391,55.01739863319586,163.95226083109802,23.479418806732795,70.42966639200846,71.19149983723959,19.399999618530273,43.697711328109364 55773,2015-10-06,CSCO,27.030000686645508,27.469999313354492,26.979999542236328,21.188045501708984,33758200.0,1.0,0.03434940861843572,20.86586083247687,19.17677489445184,53.81245522638351,284.558774799874,19.408569222587712,19.95594654083252,20.79510119756063,19.399999618530273,43.697711328109364 55774,2015-10-06,CVX,84.18000030517578,87.62999725341797,84.06999969482422,61.79039001464844,18897100.0,1.0,0.5332598201118017,59.79988089515182,51.24668511436966,55.37696697718657,296.57158637865103,32.732596952979776,55.25146967569987,58.40155550638835,19.399999618530273,43.697711328109364 55775,2015-10-06,DIS,104.19000244140625,104.51000213623047,103.20999908447266,97.27751922607422,5660600.0,1.0,-0.48871480292901026,99.12566853109313,92.95737056192446,47.69756998826474,94.06738874269367,9.185559432888054,95.58858261108398,100.83993225097656,19.399999618530273,43.697711328109364 55776,2015-10-06,GS,180.1999969482422,181.27999877929688,179.47000122070312,154.31858825683594,1859100.0,1.0,-2.8988029780749116,163.2551772033857,146.21970835569635,43.50068777784747,-27.61236539853752,24.161541042996408,155.76837921142578,165.14593836466472,19.399999618530273,43.697711328109364 55777,2015-10-06,HD,119.0999984741211,119.19999694824219,117.97000122070312,98.43148040771484,5275400.0,1.0,0.4100681868039686,99.05766624255028,93.56795631604348,54.331802140070124,161.7008273314925,8.437072415461774,96.07378463745117,96.1783930460612,19.399999618530273,43.697711328109364 55778,2015-10-06,HON,93.79249572753906,94.45985412597656,93.5732192993164,79.38893127441406,2733253.0,1.0,-0.8307144568801164,83.0172784793452,73.74373836635793,48.33548469770098,36.33390488927256,9.215161268933088,78.65683339436849,81.36425323486328,19.399999618530273,43.697711328109364 55779,2015-10-06,IBM,142.50477600097656,143.54684448242188,141.95985412597656,99.06929016113281,3156933.0,1.0,-0.5735701424349884,99.67390675735598,94.3103126029956,47.970954741464745,144.08993052173278,2.900646595720163,97.01219584147135,101.27918586730956,19.399999618530273,43.697711328109364 55780,2015-10-06,INTC,31.15999984741211,31.850000381469727,31.110000610351562,25.325708389282227,34899800.0,1.0,0.43632321741671376,24.931448439585775,22.229911728871254,60.2583414741375,220.5907010136993,35.85814197976123,23.20406634012858,23.038710021972655,19.399999618530273,43.697711328109364 55781,2015-10-06,JNJ,94.5199966430664,94.66000366210938,92.58000183105469,75.34769439697266,8365200.0,1.0,-0.2989918978521473,76.80638605313075,73.55911306185948,46.53414429433613,23.024599166774447,20.33416169253085,75.24687194824219,77.36359634399415,19.399999618530273,43.697711328109364 55782,2015-10-06,JPM,62.11000061035156,62.36000061035156,61.619998931884766,49.501461029052734,12134800.0,1.0,-0.5176284169390897,50.72477019357892,47.030617684839044,47.27631444247188,11.581185303929578,21.38288880507475,49.13611526489258,51.52489115397135,19.399999618530273,43.697711328109364 55783,2015-10-06,KO,41.040000915527344,41.34000015258789,40.93000030517578,31.745405197143555,14579400.0,1.0,0.28201363728414464,31.828586638198612,29.03339093901086,57.29948600563031,233.26696224042297,29.520147348332053,30.25036195119222,30.889209079742432,19.399999618530273,43.697711328109364 55784,2015-10-06,MCD,101.26000213623047,102.30000305175781,101.16000366210938,83.56966400146484,7252400.0,1.0,0.8041197098031034,83.00144188931209,77.56060873935003,58.47211997170233,230.4334844070571,22.65575397840348,79.4809336344401,79.757101949056,19.399999618530273,43.697711328109364 55785,2015-10-06,MMM,145.99000549316406,146.63999938964844,145.39999389648438,111.522705078125,2256800.0,1.0,0.04437565217844508,111.89094920731127,104.18958897017897,50.84150608183898,181.0182142203909,7.295533228368575,108.1163828531901,111.19718653361002,19.399999618530273,43.697711328109364 55786,2015-10-06,MRK,49.036258697509766,49.036258697509766,47.06106948852539,37.133697509765625,17285188.0,1.0,-0.8809881260437464,40.54081584150203,35.63819912737004,41.01187684184827,-73.79400885434333,34.94552325180316,38.508043670654295,40.785158220926924,19.399999618530273,43.697711328109364 55787,2015-10-06,MSFT,46.33000183105469,47.18000030517578,46.220001220703125,41.35072708129883,27017200.0,1.0,0.37318400048270917,40.90651399177994,37.21054228263413,56.568706257654384,291.25723175810094,31.668376640851147,38.70841051737467,39.70518582661946,19.399999618530273,43.697711328109364 55788,2015-10-06,NKE,62.1349983215332,62.400001525878906,61.29499816894531,56.49281311035156,7665400.0,1.0,1.4914097322703128,58.67647005506788,49.2152131419536,60.170387071560974,124.50883882702202,23.379700232746444,52.76080525716146,52.320469029744466,19.399999618530273,43.697711328109364 55789,2015-10-06,PG,73.33999633789062,73.77999877929688,72.58999633789062,58.12735366821289,8851500.0,1.0,0.21334902376153764,58.69182459981668,53.37518437235129,50.21880259400323,163.54137854132063,19.66916664127341,55.83552284240723,58.60012957255046,19.399999618530273,43.697711328109364 55790,2015-10-06,TRV,101.54000091552734,101.61000061035156,100.9000015258789,84.01392364501953,1329600.0,1.0,-0.12418870458387232,84.83347176716326,81.17943487956525,50.37318911273144,131.12461432759676,1.5716966433658477,82.67894007364909,84.80554860432943,19.399999618530273,43.697711328109364 55791,2015-10-06,UNH,119.45999908447266,119.5999984741211,114.66999816894531,102.79680633544922,4652000.0,1.0,-0.2312638420218036,111.2070111782655,99.34173454927355,47.76121743063301,-9.431311793645829,14.157253798294237,103.80084381103515,105.40646616617839,19.399999618530273,43.697711328109364 55792,2015-10-06,V,72.22000122070312,72.54000091552734,71.83000183105469,68.21977996826172,5782500.0,1.0,-0.041993479074889706,68.62773264157079,64.45379430545069,52.62064831609473,162.94057763019674,1.6866961315606221,66.52277997334798,67.94286607106527,19.399999618530273,43.697711328109364 55793,2015-10-06,VZ,44.0,44.43000030517578,43.97999954223633,29.427993774414062,15087900.0,1.0,-0.42308438195100706,31.120620207581812,28.373224015440652,43.97497422416603,-53.57439506824841,23.49309465638642,29.93004010518392,30.62800381978353,19.399999618530273,43.697711328109364 55794,2015-10-06,WBA,87.08000183105469,87.87000274658203,83.63999938964844,64.250732421875,5513900.0,1.0,-0.8550454065474469,70.81733338252658,62.264196234782986,44.90966657221178,-57.72453984154542,17.0044767661001,66.46194725036621,68.93394724527995,19.399999618530273,43.697711328109364 55795,2015-10-06,WMT,65.54000091552734,65.94999694824219,65.18000030517578,55.6697883605957,7410900.0,1.0,-0.3342238543951126,55.72115158187936,53.339250334624545,45.644246358632245,140.1956096524414,3.8104604541190827,54.63515955607097,57.56329224904378,19.399999618530273,43.697711328109364 55796,2015-10-07,AAPL,27.934999465942383,27.9424991607666,27.352500915527344,25.138944625854492,187062400.0,2.0,-0.2052334922617014,26.669594722422666,24.60268692430585,45.307392507594734,-54.410329024875516,30.998476034544574,25.49325294494629,26.20773220062256,18.399999618530273,31.884796708134637 55797,2015-10-07,AMGN,142.64999389648438,148.30999755859375,140.24000549316406,117.31712341308594,8002400.0,2.0,-2.654631086197483,125.45175860695451,104.83213879294783,47.61575369564036,-25.84731568919903,17.722929756397605,116.88420435587565,124.10056584676107,18.399999618530273,31.884796708134637 55798,2015-10-07,AXP,76.80999755859375,77.8499984741211,76.68000030517578,68.37874603271484,3431800.0,2.0,-0.08644778950791476,69.07526052051152,64.3070972675744,51.898650961486,129.40115641479326,9.670113309001502,66.66672897338867,67.74350191752116,18.399999618530273,31.884796708134637 55799,2015-10-07,BA,135.69000244140625,137.72999572753906,135.25999450683594,122.1290054321289,3263800.0,2.0,-0.38106345624294136,124.067014371589,113.80913690404576,51.03096169089281,116.06666311768777,3.783199603912086,118.2265017191569,122.46846110026041,18.399999618530273,31.884796708134637 55800,2015-10-07,CAT,71.36000061035156,72.70999908447266,69.1500015258789,56.18645095825195,8307700.0,2.0,-1.4499870779577861,61.77384253497982,49.4103531742487,44.74723818635051,-9.858721369559769,0.30856340870827015,56.959235509236656,59.679011789957684,18.399999618530273,31.884796708134637 55801,2015-10-07,CRM,74.62000274658203,75.29000091552734,73.25,75.0,3044400.0,2.0,1.007395423600201,75.6375035134622,67.84849578463349,55.787737127473896,150.76479964069907,18.503155286024956,70.75699971516927,71.2449998219808,18.399999618530273,31.884796708134637 55802,2015-10-07,CSCO,27.520000457763672,27.950000762939453,27.0,21.429264068603516,29749700.0,2.0,0.1257458887031504,21.14509180180492,19.03818990595875,55.191779922049335,299.1217997739632,26.001209046374345,20.03679141998291,20.791654586791992,18.399999618530273,31.884796708134637 55803,2015-10-07,CVX,88.25,89.51000213623047,86.27999877929688,62.59307098388672,17670500.0,2.0,0.9413883449310276,61.16572764480656,50.81845776473934,56.59319232776212,312.4038064601786,38.553188181513455,55.68002777099609,58.32767028808594,18.399999618530273,31.884796708134637 55804,2015-10-07,DIS,104.48999786376953,104.58999633789062,102.66000366210938,96.92129516601562,6947200.0,2.0,-0.37738000855486575,99.20934269580665,93.01243541088279,47.17812548171551,77.73571158512082,12.06816732101622,95.82294031778972,100.61401062011718,18.399999618530273,31.884796708134637 55805,2015-10-07,GS,181.8000030517578,183.7899932861328,180.5399932861328,155.95309448242188,2572200.0,2.0,-2.442394155012664,162.90327322674236,146.27636086749592,45.058932602695066,1.6347348966949486,16.343091250506536,155.90023651123047,164.72943089803059,18.399999618530273,31.884796708134637 55806,2015-10-07,HD,119.19999694824219,119.83999633789062,118.48999786376953,99.23600006103516,4680100.0,2.0,0.5662141743051592,99.45123974340244,93.64547656519132,55.50656806598763,186.03426905730456,4.861172379989231,96.3292963663737,96.24577306111654,18.399999618530273,31.884796708134637 55807,2015-10-07,HON,94.41218566894531,95.6706314086914,94.15477752685547,80.42365264892578,3127224.0,2.0,-0.5604656299414899,83.08362163793036,73.72832141626886,50.245209796092006,64.52178551300543,1.9260908264287298,78.80665003458658,81.30924860636394,18.399999618530273,31.884796708134637 55808,2015-10-07,IBM,143.44168090820312,144.10133361816406,142.31358337402344,99.94161224365234,3117917.0,2.0,-0.30477720365892935,100.13819496064598,94.18162925810402,49.289502622210954,158.64476253282083,0.41867734303410425,97.2148447672526,101.08905715942383,18.399999618530273,31.884796708134637 55809,2015-10-07,INTC,32.0,32.41999816894531,31.719999313354492,25.78849983215332,36930100.0,2.0,0.5490548894499554,25.369113157247497,22.038003732706116,62.190859545906754,252.12643831730082,41.55733983083023,23.37561715443929,23.077465693155926,18.399999618530273,31.884796708134637 55810,2015-10-07,JNJ,94.26000213623047,95.41999816894531,93.44000244140625,76.60590362548828,9397300.0,2.0,-0.1723531120331927,76.98954901640846,73.59855675751731,49.69862078772671,98.7352522501141,14.109700843925586,75.36113204956055,77.30925534566244,18.399999618530273,31.884796708134637 55811,2015-10-07,JPM,62.54999923706055,63.029998779296875,61.7599983215332,49.56526565551758,12773100.0,2.0,-0.4158811069265198,50.759216698846245,47.027717963018986,47.46548039706933,29.07794629396997,15.834730530596039,49.20656280517578,51.43959096272786,18.399999618530273,31.884796708134637 55812,2015-10-07,KO,41.13999938964844,41.61000061035156,41.099998474121094,32.17942428588867,14329700.0,2.0,0.3584414138055543,32.08700315039553,29.050031647272927,59.79082828799747,230.06755109950325,33.32660127871796,30.349987602233888,30.898297818501792,18.399999618530273,31.884796708134637 55813,2015-10-07,MCD,100.75,101.9000015258789,100.33999633789062,83.46305847167969,6497100.0,2.0,0.9299317645114087,83.43769488606434,77.64430889811534,58.19927999585343,195.66927214474157,15.32265710295626,79.79138895670573,79.80976219177246,18.399999618530273,31.884796708134637 55814,2015-10-07,MMM,146.74000549316406,148.5399932861328,146.1300048828125,112.86139678955078,1954000.0,2.0,0.3608319440644152,112.70355821268701,103.88797010762549,52.77290359829039,207.27376637236122,15.38049555354623,108.36881764729817,111.09319750467937,18.399999618530273,31.884796708134637 55815,2015-10-07,MRK,48.14885330200195,48.77862548828125,47.49045944213867,37.99120330810547,15204594.0,2.0,-0.7800045233996968,40.51695870425919,35.622034368250574,44.05015890896408,-52.49823433071351,34.945523251803166,38.513431549072266,40.70135504404704,18.399999618530273,31.884796708134637 55816,2015-10-07,MSFT,47.099998474121094,47.349998474121094,45.95000076293945,41.39495849609375,27711500.0,2.0,0.4808287571390508,41.28614888687913,37.16083025435621,56.70058187931863,251.71643103362507,27.469156138722102,38.895041910807294,39.726986757914226,18.399999618530273,31.884796708134637 55817,2015-10-07,NKE,61.80500030517578,62.224998474121094,60.5,55.99296569824219,10215400.0,2.0,1.4204513095748794,58.726762901767394,49.72622705794941,58.73212424873296,101.76549654021676,16.002763890980095,53.04867121378581,52.397237141927086,18.399999618530273,31.884796708134637 55818,2015-10-07,PG,73.72000122070312,73.87000274658203,73.31999969482422,58.38077163696289,8013200.0,2.0,0.30795646472118676,58.95417723563718,53.527800608601105,51.074234457736935,164.57658180216805,20.443718011154754,55.975429916381835,58.49911085764567,18.399999618530273,31.884796708134637 55819,2015-10-07,TRV,101.5199966430664,102.45999908447266,101.27999877929688,84.92829895019531,1328100.0,2.0,0.025428412963080405,85.09380755559698,81.22582898004754,52.260120617517536,168.01697431234604,4.90456671077035,82.81831029256185,84.81148948669434,18.399999618530273,31.884796708134637 55820,2015-10-07,UNH,116.45999908447266,116.80999755859375,114.5999984741211,103.13338470458984,4282000.0,2.0,-0.31142773776176114,111.14812269846409,99.52020310719998,48.14838587845115,-34.93253649180254,14.383489769106166,104.00527674357096,105.28789278666179,18.399999618530273,31.884796708134637 55821,2015-10-07,V,72.68000030517578,73.2300033569336,72.44999694824219,69.2987060546875,6208900.0,2.0,0.16148864990334744,69.10773231072145,64.31640861945434,54.59110136950581,206.86193518666002,6.643049750160148,66.71995646158854,67.99389019012452,18.399999618530273,31.884796708134637 55822,2015-10-07,VZ,43.779998779296875,43.9900016784668,43.459999084472656,29.668184280395508,11897000.0,2.0,-0.3669037479745789,31.061985637863454,28.367045543471992,45.6008710444865,-73.344806962523,28.91038919125774,29.950513966878255,30.59471534093221,18.399999618530273,31.884796708134637 55823,2015-10-07,WBA,84.9000015258789,85.0,83.33999633789062,64.510498046875,3504500.0,2.0,-0.872519149070456,70.68340986898549,62.05432854959361,45.393807688805914,-96.77320163401507,18.206449464771985,66.54955075581869,68.81271286010742,18.399999618530273,31.884796708134637 55824,2015-10-07,WMT,65.83999633789062,66.36000061035156,65.7699966430664,56.24614715576172,7136000.0,2.0,-0.19762473877886322,55.97327021386601,53.1922327158215,47.60259268687253,180.41305593509878,1.9159325477095084,54.727264404296875,57.46540177663167,18.399999618530273,31.884796708134637 55825,2015-10-08,AAPL,27.547500610351562,27.547500610351562,27.052499771118164,24.848480224609375,247918400.0,3.0,-0.22690934353050807,26.692997796697476,24.509617559747838,44.07980527616423,-105.09617712693428,34.94225963542542,25.49181582132975,26.14438730875651,17.420000076293945,22.98513705368831 55826,2015-10-08,AMGN,147.67999267578125,150.99000549316406,145.02999877929688,118.78313446044922,6638500.0,3.0,-2.0317616752690526,125.05842700212692,104.96873135358597,48.77658461129479,16.253173204627984,9.945334274608413,116.776437886556,123.97104504903157,17.420000076293945,22.98513705368831 55827,2015-10-08,AXP,76.98999786376953,77.26000213623047,76.11000061035156,68.37874603271484,3298900.0,3.0,0.045738278219545236,69.28355484751462,64.28963698598146,51.898650961486,93.83790330146734,4.840172104327825,66.72092463175456,67.72779261271158,17.420000076293945,22.98513705368831 55828,2015-10-08,BA,136.66000366210938,139.35000610351562,136.07000732421875,123.92947387695312,2835700.0,3.0,0.06407225873979883,124.77711541652525,113.58837072849428,53.045622536723386,146.60245900233133,9.864514718754858,118.51469548543294,122.36568018595378,17.420000076293945,22.98513705368831 55829,2015-10-08,CAT,70.31999969482422,72.18000030517578,69.8499984741211,57.35200881958008,6091600.0,3.0,-1.1291978280821056,61.719022895363466,49.41886849257598,47.01180005269655,1.1367591801383068,0.3085634087082507,56.90521456400553,59.525333340962725,17.420000076293945,22.98513705368831 55830,2015-10-08,CRM,74.9800033569336,75.9000015258789,74.12000274658203,75.08999633789062,3804700.0,3.0,1.123403189746469,76.05767553844052,67.96332360706728,55.908938160338074,157.22216915407725,21.717467556954446,70.97599970499674,71.30716641743977,17.420000076293945,22.98513705368831 55831,2015-10-08,CSCO,27.510000228881836,28.020000457763672,27.43000030517578,21.71717071533203,22500200.0,3.0,0.21888672795352804,21.443582456309052,18.884435350697785,56.785228565204534,294.33244482667817,26.93298000935984,20.099959945678712,20.79197727839152,17.420000076293945,22.98513705368831 55832,2015-10-08,CVX,87.88999938964844,90.13999938964844,87.80000305175781,63.864524841308594,11299100.0,3.0,1.3518456069064655,62.63578680131016,50.36059724715176,58.448936084245524,290.092594125638,40.40053391955901,56.07827860514323,58.29029210408529,17.420000076293945,22.98513705368831 55833,2015-10-08,DIS,103.19999694824219,104.88999938964844,102.69999694824219,98.06497192382812,7499100.0,3.0,-0.194617792868641,99.42471283297259,92.98548995633406,49.0219903181034,101.54185366998358,10.03169387713742,95.99105326334636,100.40011927286784,17.420000076293945,22.98513705368831 55834,2015-10-08,GS,181.17999267578125,182.47000122070312,179.75,154.9604034423828,3253400.0,3.0,-2.136164371989679,162.4247707385812,146.34065589716099,44.291459257799005,-15.383296359533364,18.078672164964164,155.82331339518228,164.28500620524088,17.420000076293945,22.98513705368831 55835,2015-10-08,HD,119.30999755859375,121.2300033569336,119.1500015258789,100.40542602539062,4958200.0,3.0,0.7753857323323814,100.09382150864813,93.54780141615656,57.16352244096863,220.50995876977333,2.5961806266626435,96.48735885620117,96.32961743672689,17.420000076293945,22.98513705368831 55836,2015-10-08,HON,94.4503173828125,96.67166900634766,94.41218566894531,81.70085906982422,3235367.0,3.0,-0.24045973332313508,83.28936738749559,73.64544706562941,52.48777359776818,87.38749962698567,3.751116291155862,78.89395268758138,81.27874794006348,17.420000076293945,22.98513705368831 55837,2015-10-08,IBM,143.10707092285156,146.29063415527344,142.72467041015625,101.39988708496094,5014942.0,3.0,0.025618416098041052,100.89428371153583,93.83039432801495,51.418648482665674,195.75866517615702,8.859559507055401,97.33869806925456,100.92411397298177,17.420000076293945,22.98513705368831 55838,2015-10-08,INTC,32.22999954223633,32.599998474121094,31.979999542236328,25.948083877563477,27794600.0,3.0,0.6438507399423372,25.766687106555622,21.899750996166546,62.83552293870388,238.58146867351945,43.25922870947398,23.51445369720459,23.118353430430094,17.420000076293945,22.98513705368831 55839,2015-10-08,JNJ,94.70999908447266,95.19999694824219,93.80999755859375,76.68657684326172,7090700.0,3.0,-0.06473508170269326,77.17523958874234,73.60321347522249,49.89532035840931,99.62784536856269,14.109700843925566,75.36032536824544,77.24772097269694,17.420000076293945,22.98513705368831 55840,2015-10-08,JPM,61.849998474121094,62.25,61.43000030517578,49.56526565551758,13964600.0,3.0,-0.33142516766394436,50.750819880015634,47.029643147938465,47.46548039706933,3.383313904145507,17.81260176665293,49.19780476888021,51.35231030782064,17.420000076293945,22.98513705368831 55841,2015-10-08,KO,41.2599983215332,41.9900016784668,41.2599983215332,32.535945892333984,11960200.0,3.0,0.4426763934882736,32.390798746635745,29.04772492737548,61.69020206645376,222.51000308367907,38.336914272213185,30.442543919881185,30.913840929667156,17.420000076293945,22.98513705368831 55842,2015-10-08,MCD,101.8499984741211,103.47000122070312,101.7699966430664,84.43080139160156,8218900.0,3.0,1.0951038150656842,84.00608235943791,77.70741098773006,59.9540542113732,233.234744931409,24.554309927443,80.02733459472657,79.8746223449707,17.420000076293945,22.98513705368831 55843,2015-10-08,MMM,146.64999389648438,149.55999755859375,146.58999633789062,114.34540557861328,2008800.0,3.0,0.7230382078425777,113.78508168136521,103.47195796096877,54.809026336035245,210.41077033464708,19.413715921194523,108.5411865234375,111.02381846110026,17.420000076293945,22.98513705368831 55844,2015-10-08,MRK,48.33969497680664,48.845420837402344,47.843509674072266,38.043399810791016,13144016.0,3.0,-0.6878335521862766,40.43292855257927,35.612857351351394,44.231036050001556,-41.075865970683964,33.989166631425974,38.440469106038414,40.61805197397868,17.420000076293945,22.98513705368831 55845,2015-10-08,MSFT,46.560001373291016,47.52000045776367,46.5,41.96989440917969,33772700.0,3.0,0.6055501207240894,41.75622678455167,37.05870813671298,58.399123141411984,245.57425128619812,28.99334724767239,39.034794362386066,39.75631993611653,17.420000076293945,22.98513705368831 55846,2015-10-08,NKE,61.459999084472656,62.619998931884766,61.334999084472656,57.28158950805664,7622600.0,3.0,1.451465825800696,58.919618392442764,50.19969389393419,61.20521877844797,114.88549805812885,18.588090595673794,53.29974733988444,52.498836835225426,17.420000076293945,22.98513705368831 55847,2015-10-08,PG,73.68000030517578,74.44000244140625,73.48999786376953,58.919288635253906,6856600.0,3.0,0.42152824921453913,59.250568303161494,53.71290139288343,52.85513532573166,166.52875076865442,25.318525861541307,56.06782137552897,58.40562686920166,17.420000076293945,22.98513705368831 55848,2015-10-08,TRV,101.66999816894531,103.20999908447266,101.55999755859375,85.69304656982422,1213700.0,3.0,0.2033655269892023,85.52674083489048,81.12539539557828,53.780601485399956,184.65623555906677,10.299117928803888,82.92121785481771,84.82962582906087,17.420000076293945,22.98513705368831 55849,2015-10-08,UNH,116.43000030517578,116.94000244140625,114.9000015258789,102.8233871459961,3646500.0,3.0,-0.3954143247078008,111.16582863780614,99.44137808826808,47.81076605289706,-38.31414544828789,13.788126257536906,104.09706649780273,105.15151087443034,17.420000076293945,22.98513705368831 55850,2015-10-08,V,73.0,73.93000030517578,72.83000183105469,69.94229125976562,5713100.0,3.0,0.37041177415289894,69.67795431415277,64.09353311260503,55.72729066552907,216.58002725403134,11.48241883988463,66.8212262471517,68.05690046946208,17.420000076293945,22.98513705368831 55851,2015-10-08,VZ,43.68000030517578,44.310001373291016,43.54999923706055,29.925283432006836,10280900.0,3.0,-0.29819700842889674,31.009615518783658,28.37563762452689,47.29456290117557,-49.985902085349565,23.17309396867586,29.94259999593099,30.566602516174317,17.420000076293945,22.98513705368831 55852,2015-10-08,WBA,84.12000274658203,85.5999984741211,83.55000305175781,64.38825988769531,3313900.0,3.0,-0.8860173572031442,70.47622910888148,61.87187918274449,45.200438359365556,-89.86172625675826,14.656463409095846,66.52077420552571,68.69426078796387,17.420000076293945,22.98513705368831 55853,2015-10-08,WMT,66.2300033569336,66.98999786376953,66.1500015258789,56.68689727783203,5974500.0,3.0,-0.05319095197671686,56.37195712337211,53.027480971720664,49.054609500110985,200.66866091989286,10.064578066988641,54.785183588663735,57.376821454366045,17.420000076293945,22.98513705368831 55854,2015-10-09,AAPL,27.5,28.06999969482422,27.372499465942383,25.443023681640625,211064400.0,4.0,-0.19387801853884312,26.660955060632656,24.494232164709143,47.11396374401635,-33.3072919501318,21.964110371331646,25.48576437632243,26.084588623046876,17.079999923706055,15.582828931998954 55855,2015-10-09,AMGN,149.25,150.75,148.00999450683594,118.53746032714844,3080900.0,4.0,-1.5402025328930478,124.60789992619804,105.13240082453437,48.58992089645361,30.841760282302175,9.945334274608419,116.61452229817708,123.80338122049967,17.079999923706055,15.582828931998954 55856,2015-10-09,AXP,77.44999694824219,77.81999969482422,76.83000183105469,68.51167297363281,2651800.0,4.0,0.15938548579185863,69.4917322147643,64.26881466023569,52.212491311833226,120.73532053739612,9.046917061325162,66.7427754720052,67.70870844523112,17.079999923706055,15.582828931998954 55857,2015-10-09,BA,139.0399932861328,140.24000549316406,138.36000061035156,124.51776885986328,3065700.0,4.0,0.45902465790442193,125.48349078972838,113.33033138434389,53.689630890325546,164.8104377962965,13.090407432539083,118.74733200073243,122.24908536275228,17.079999923706055,15.582828931998954 55858,2015-10-09,CAT,71.83999633789062,72.48999786376953,70.86000061035156,56.92091369628906,5573500.0,4.0,-0.8993882224525009,61.596138755082066,49.43557511210544,46.285958232925516,10.411532161567731,1.4973585106051772,56.7891908009847,59.35954659779866,17.079999923706055,15.582828931998954 55859,2015-10-09,CRM,75.2300033569336,75.69999694824219,74.73999786376953,75.25,3113600.0,4.0,1.2142539745621406,76.45322268713113,68.0877761532009,56.13012450989337,149.8865922922814,21.717467556954446,71.15299962361654,71.35433311462403,17.079999923706055,15.582828931998954 55860,2015-10-09,CSCO,28.010000228881836,28.149999618530273,27.81999969482422,21.71717071533203,22125800.0,4.0,0.28936588431261256,21.70021067399609,18.791067974380375,56.785228565204534,259.2740822782397,28.714912847198644,20.150520833333335,20.789598369598387,17.079999923706055,15.582828931998954 55861,2015-10-09,CVX,90.19999694824219,90.4000015258789,88.66999816894531,63.623016357421875,10011100.0,4.0,1.6387576498317955,63.75924656315931,50.21595370844713,57.96201488861543,242.80897959358464,41.18067087568332,56.36074714660644,58.24608243306478,17.079999923706055,15.582828931998954 55862,2015-10-09,DIS,105.08999633789062,106.05000305175781,104.66999816894531,98.95552062988281,7341800.0,4.0,0.02183076626161551,99.61901948774506,92.89242460405181,50.416214439231794,163.34531610491314,2.344655761062172,96.0969835917155,100.18904024759928,17.079999923706055,15.582828931998954 55863,2015-10-09,GS,180.9600067138672,182.2899932861328,178.2100067138672,153.3514862060547,3334900.0,4.0,-2.000243673408221,161.92954599074156,146.31555441209045,43.061710101104076,-31.105280356904416,21.473504964625008,155.55601857503254,163.83906834920248,17.079999923706055,15.582828931998954 55864,2015-10-09,HD,121.2699966430664,121.5,120.47000122070312,100.62934875488281,3893500.0,4.0,0.9482930598364874,100.708014856816,93.42211667394572,57.47720125649583,217.68084504677427,4.0135562568547005,96.60529937744141,96.42888412475585,17.079999923706055,15.582828931998954 55865,2015-10-09,HON,96.40472412109375,97.34856414794922,96.29985809326172,81.7735824584961,3473470.0,4.0,0.018798715070460048,83.49368724719552,73.56561222179862,52.6135792303545,112.19438426744838,7.476212358065282,78.9281733194987,81.25307947794596,17.079999923706055,15.582828931998954 55866,2015-10-09,IBM,145.75526428222656,146.4149169921875,144.61758422851562,101.47313690185547,3693531.0,4.0,0.2900267256189011,101.50319097666366,93.55575754018204,51.52440839429192,202.86933496826816,9.367722834577524,97.42415288289388,100.7332051595052,17.079999923706055,15.582828931998954 55867,2015-10-09,INTC,32.369998931884766,32.54999923706055,31.940000534057617,25.64487648010254,24209900.0,4.0,0.6865961781096601,26.027825457522884,21.85165509515046,60.79801556621957,198.91542612483607,42.2750597161654,23.632012557983398,23.151418113708495,17.079999923706055,15.582828931998954 55868,2015-10-09,JNJ,95.13999938964844,95.95999908447266,94.77999877929688,76.92046356201172,8259700.0,4.0,0.03897639064116731,77.38566026143407,73.58959227152492,50.47613491047036,155.98692724055948,7.741350194848335,75.33747329711915,77.18088035583496,17.079999923706055,15.582828931998954 55869,2015-10-09,JPM,62.38999938964844,62.54999923706055,61.58000183105469,49.40571975708008,12112000.0,4.0,-0.27420636763086037,50.73382971754178,47.032126779650596,47.01409728768199,15.216733664839342,15.182194699707397,49.14227803548177,51.257486534118655,17.079999923706055,15.582828931998954 55870,2015-10-09,KO,41.81999969482422,42.119998931884766,41.779998779296875,32.56694030761719,13931200.0,4.0,0.5061002039347784,32.639259905593796,29.100752644760206,61.85226173829097,206.80343925887396,39.98612809101555,30.5223025004069,30.92541856765747,17.079999923706055,15.582828931998954 55871,2015-10-09,MCD,103.0,103.44000244140625,102.2699966430664,84.2750015258789,5756600.0,4.0,1.199603821908795,84.53701376642081,77.61524224554208,59.53779813684826,204.9508527525139,24.554309927442993,80.1990125020345,79.95328025817871,17.079999923706055,15.582828931998954 55872,2015-10-09,MMM,149.55999755859375,150.64999389648438,149.3000030517578,114.66666412353516,2294000.0,4.0,1.0242057547526286,114.76736050443152,103.15059756441615,55.241174687153766,224.47619356327928,23.574784649297147,108.69417724609374,110.94497985839844,17.079999923706055,15.582828931998954 55873,2015-10-09,MRK,48.654579162597656,49.15076446533203,48.36832046508789,37.99120330810547,11445627.0,4.0,-0.6119450928779102,40.35944235464281,35.60133912423903,44.08360627618552,-23.823718749038708,29.504276283382403,38.35270640055339,40.526486269632976,17.079999923706055,15.582828931998954 55874,2015-10-09,MSFT,47.45000076293945,47.540000915527344,46.91999816894531,41.669151306152344,28600600.0,4.0,0.6723745298928208,42.07707135262204,37.05893938956545,57.18523834320052,207.48863900291914,29.180509874590115,39.12943636576335,39.76745993296306,17.079999923706055,15.582828931998954 55875,2015-10-09,NKE,62.279998779296875,62.66999816894531,62.04499816894531,57.29533386230469,6940600.0,4.0,1.4603204428315806,59.095764459043224,50.62520836505345,61.230853953244306,110.24203925892158,18.92573761233606,53.49242630004883,52.59731108347575,17.079999923706055,15.582828931998954 55876,2015-10-09,PG,74.58999633789062,74.91000366210938,74.31999969482422,58.98263931274414,6880100.0,4.0,0.5107588666177918,59.48372235288736,53.959655332659516,53.06305330934279,168.26758191399404,29.14535781226911,56.147013600667314,58.311235173543295,17.079999923706055,15.582828931998954 55877,2015-10-09,TRV,103.37000274658203,103.75,102.62999725341797,85.56835174560547,1290600.0,4.0,0.33051022548235665,85.86372381562474,81.07519220000027,53.49322450962028,194.8335412703134,14.051697347996853,82.98142013549804,84.83370602925619,17.079999923706055,15.582828931998954 55878,2015-10-09,UNH,115.98999786376953,119.47000122070312,115.95999908447266,105.64906311035156,4485100.0,4.0,-0.23129958712767973,111.19253096646847,99.46516556673467,51.04750994599315,16.745341031347394,2.6710353567478595,104.156334177653,105.07589441935221,17.079999923706055,15.582828931998954 55879,2015-10-09,V,74.04000091552734,74.08999633789062,73.4000015258789,70.01799774169922,5947800.0,4.0,0.5359160293271401,70.16264314585358,63.913597393697195,55.861683390753576,213.79469048881572,12.589507546445313,66.87107162475586,68.11251087188721,17.079999923706055,15.582828931998954 55880,2015-10-09,VZ,44.279998779296875,44.529998779296875,44.0,29.877927780151367,11981200.0,4.0,-0.2447463441644402,30.918180517405876,28.40052580431043,47.01564315105839,-28.35615296167306,19.27197338159364,29.910176277160645,30.532134532928467,17.079999923706055,15.582828931998954 55881,2015-10-09,WBA,84.2699966430664,85.52999877929688,83.75,65.22099304199219,3568400.0,4.0,-0.8200669568822576,70.07904004153906,61.884786328700194,46.797584441584355,-72.08621737963283,14.65646340909586,66.45761858622232,68.5625456492106,17.079999923706055,15.582828931998954 55882,2015-10-09,WMT,66.94000244140625,67.0199966430664,66.51000213623047,56.525848388671875,6754000.0,4.0,0.047728382160066474,56.647618046688486,52.92472730548436,48.54609342813735,193.0546221414175,10.443294100387789,54.80241775512695,57.28303152720134,17.079999923706055,15.582828931998954 55941,2015-10-12,AAPL,28.1825008392334,28.1875,27.860000610351562,25.325027465820312,121868800.0,0.0,-0.17520214274426849,26.587412950443913,24.48358485991986,46.594905903373906,-8.8894297254243,19.208057439741065,25.47298107147217,26.018644046783447,16.170000076293945,15.626072032280975 55942,2015-10-12,AMGN,152.77999877929688,155.1199951171875,151.6300048828125,121.2633285522461,5473000.0,0.0,-0.9200775055776376,124.87941740852634,105.02173997062405,50.75311725988697,83.9688858793888,2.105443964342073,116.5389778137207,123.67812525431314,16.170000076293945,15.626072032280975 55943,2015-10-12,AXP,77.16000366210938,77.31999969482422,76.94000244140625,68.49395751953125,1895100.0,0.0,0.24519576335418947,69.68194242207267,64.29596132548593,52.165566991487175,106.60774397485031,9.046917061325141,66.77080256144205,67.68491617838542,16.170000076293945,15.626072032280975 55944,2015-10-12,BA,139.92999267578125,141.07000732421875,139.32000732421875,125.3912353515625,1942200.0,0.0,0.8329074866971098,126.3263477122737,113.04454919934739,54.645094264126655,168.25464043943546,16.084394289969843,118.96837895711263,122.1714049021403,16.170000076293945,15.626072032280975 55945,2015-10-12,CAT,71.51000213623047,71.52999877929688,70.31999969482422,56.28224563598633,4643500.0,0.0,-0.7600364026534265,61.396768155536826,49.453723940410434,45.21603425620082,-2.323033440516449,1.794907264346018,56.64416084289551,59.19109903971354,16.170000076293945,15.626072032280975 55946,2015-10-12,CRM,75.30999755859375,76.25,74.98999786376953,75.87999725341797,2594500.0,0.0,1.3218519033990788,76.89056863867097,68.249429988038,57.008583532068116,151.07273046185304,24.77432771032393,71.34066619873047,71.40549977620442,16.170000076293945,15.626072032280975 55947,2015-10-12,CSCO,27.93000030517578,28.100000381469727,27.760000228881836,21.756067276000977,14486000.0,0.0,0.3443898391850624,21.929729711519798,18.753400171292704,57.00627903157111,211.73379700555205,27.184618201827455,20.20675245920817,20.789668814341226,16.170000076293945,15.626072032280975 55948,2015-10-12,CVX,89.86000061035156,89.9800033569336,87.87000274658203,63.0334587097168,7917500.0,0.0,1.7978407468956021,64.55777857593455,50.33870122142874,56.76774938313275,191.03539010266172,35.353313462399974,56.557504653930664,58.20759601593018,16.170000076293945,15.626072032280975 55949,2015-10-12,DIS,105.91000366210938,106.69999694824219,105.62000274658203,99.69610595703125,5179000.0,0.0,0.250242218842601,100.04908105409505,92.69953344785806,51.55601857576673,181.7859049270703,1.7660505977263141,96.21791254679361,99.99358520507812,16.170000076293945,15.626072032280975 55950,2015-10-12,GS,180.8000030517578,181.1999969482422,179.00999450683594,154.2415008544922,3059800.0,0.0,-1.799959978366104,161.61636459757784,146.3112324483206,43.952225884227595,-24.242376385449965,21.473504964625,155.34149678548178,163.38976923624674,16.170000076293945,15.626072032280975 55951,2015-10-12,HD,121.48999786376953,122.44999694824219,121.0,101.10210418701172,2861900.0,0.0,1.1106676892492686,101.30729398161488,93.4175061282484,58.14656798159899,216.09539339044613,8.994418661534155,96.74284998575847,96.53960609436035,16.170000076293945,15.626072032280975 55952,2015-10-12,HON,96.5667953491211,96.93861389160156,96.13777923583984,82.04844665527344,1848286.0,0.0,0.24363368930897877,83.78140248991372,73.4622040774691,53.09913916109096,105.5321765679159,6.421966938158173,78.96805292765299,81.20558001200358,16.170000076293945,15.626072032280975 55953,2015-10-12,IBM,145.69789123535156,145.86997985839844,144.216064453125,100.64077758789062,3376070.0,0.0,0.4274800516153192,101.91050776462284,93.51400700588498,50.238772286197246,164.3587269788999,7.301591901747716,97.49429143269857,100.5118039449056,16.170000076293945,15.626072032280975 55954,2015-10-12,INTC,32.15999984741211,32.31999969482422,32.0,25.70073127746582,18795000.0,0.0,0.7167173892485401,26.267939848039777,21.836551576520772,61.038767942115285,172.1540978657412,42.27505971616541,23.732815424601238,23.191084988911946,16.170000076293945,15.626072032280975 55955,2015-10-12,JNJ,95.06999969482422,96.47000122070312,94.9800033569336,77.42052459716797,8957900.0,0.0,0.15967855108668516,77.6761706859224,73.51443142589402,51.71413291607211,184.28208672895389,3.5940994031250293,75.3595194498698,77.1361141204834,16.170000076293945,15.626072032280975 55956,2015-10-12,JPM,61.84000015258789,62.0099983215332,61.400001525878906,49.23817443847656,10857400.0,0.0,-0.23961740307609602,50.71671149073157,47.03224137486902,46.533366642342564,-1.705199896545284,16.379651829616094,49.09040718078613,51.1644905090332,16.170000076293945,15.626072032280975 55957,2015-10-12,KO,41.83000183105469,42.290000915527344,41.810001373291016,32.55144119262695,12299100.0,0.0,0.5487873031864154,32.824078676569904,29.21819694293693,61.71720444263865,182.44380396639397,42.14907340353658,30.596934382120768,30.939683214823404,16.170000076293945,15.626072032280975 55958,2015-10-12,MCD,102.68000030517578,103.30999755859375,102.51000213623047,84.66863250732422,3448200.0,0.0,1.2992071098708635,85.06297102519405,77.60349549702276,60.25895014096116,184.7702301786045,24.554309927442983,80.39009857177734,80.04337654113769,16.170000076293945,15.626072032280975 55959,2015-10-12,MMM,150.25999450683594,150.55999755859375,149.5399932861328,114.7890625,1429300.0,0.0,1.2582553471237787,115.6404337376724,102.98510489758152,55.409236982861934,200.12679769357158,23.574784649297154,108.84334360758463,110.87425829569499,16.170000076293945,15.626072032280975 55960,2015-10-12,MRK,47.433204650878906,48.520992279052734,47.41412353515625,37.81224060058594,12212658.0,0.0,-0.5597908168928143,40.24757738984363,35.59166173063977,43.56852549861806,-51.70547085012197,36.593941826684286,38.24862798055013,40.43193785349528,16.170000076293945,15.626072032280975 55961,2015-10-12,MSFT,46.97999954223633,47.06999969482422,46.5,41.57184982299805,19769100.0,0.0,0.7093055067404208,42.30022370515446,37.186051395553555,56.79015272249669,157.8277891942411,21.964067493571566,39.21995073954265,39.777564175923665,16.170000076293945,15.626072032280975 55962,2015-10-12,NKE,62.599998474121094,63.54999923706055,62.5099983215332,57.97863006591797,5449000.0,0.0,1.505123951701492,59.300438667563995,51.08731386539499,62.50507107135179,116.26295328493028,24.794018300320175,53.70971171061198,52.703666877746585,16.170000076293945,15.626072032280975 55963,2015-10-12,PG,74.69000244140625,74.76000213623047,73.91000366210938,58.863826751708984,6255900.0,0.0,0.5653703555364231,59.55014100052484,54.38977179549567,52.612875534382916,139.6704311647327,23.255857602728945,56.229373423258465,58.21564884185791,16.170000076293945,15.626072032280975 55964,2015-10-12,TRV,102.66000366210938,104.0,102.6500015258789,86.21675109863281,983700.0,0.0,0.4780826843668251,86.29798972390202,81.01000054099055,54.7926540294653,185.88381022787897,15.79502940304128,83.0899444580078,84.85341148376465,16.170000076293945,15.626072032280975 55965,2015-10-12,UNH,119.01000213623047,123.06999969482422,118.55999755859375,108.51905822753906,5840000.0,0.0,0.12886170764238614,111.54904188525578,99.5258642731915,54.042308908428375,88.70870989268812,10.612580600547762,104.32567291259765,105.06398684183756,16.170000076293945,15.626072032280975 55966,2015-10-12,V,73.73999786376953,75.43000030517578,73.66999816894531,70.97392272949219,5586300.0,0.0,0.7357334245231755,70.83225435613207,63.71531568170974,57.54506227299442,242.30815346849755,21.39153583586096,66.95088857014974,68.17917143503824,16.170000076293945,15.626072032280975 55967,2015-10-12,VZ,44.18000030517578,44.310001373291016,44.0099983215332,29.972640991210938,9886700.0,0.0,-0.1925244411471958,30.840649724704164,28.426323198574643,47.65436318373185,-28.469381243060667,19.271973381593625,29.8835812886556,30.501916726430256,16.170000076293945,15.626072032280975 55968,2015-10-12,WBA,85.19000244140625,86.25,85.12000274658203,65.86271667480469,2100200.0,0.0,-0.7078592941058446,69.69264056630318,61.968648267314975,48.00564630485427,-36.5488551564568,10.121557323312617,66.42680422465007,68.4458381652832,16.170000076293945,15.626072032280975 55969,2015-10-12,WMT,66.66999816894531,67.0,66.58000183105469,56.72927474975586,5643900.0,0.0,0.1424800672578641,56.94479614895179,52.85216086703942,49.23375171958036,178.86066545784726,10.443294100387789,54.85864143371582,57.198805046081546,16.170000076293945,15.626072032280975 55970,2015-10-13,AAPL,27.704999923706055,28.112499237060547,27.670000076293945,25.368139266967773,132197200.0,1.0,-0.15513432266844518,26.458634517872902,24.510472919260884,46.8163659903193,-18.164095556772878,22.24518018462895,25.465643564860027,25.944193490346272,17.670000076293945,21.863087203356752 55971,2015-10-13,AMGN,151.5399932861328,152.97999572753906,147.44000244140625,116.9447021484375,4143900.0,1.0,-0.7682451602004221,124.3960059016686,105.14381267132946,47.47886570618848,35.159388766288345,8.206642930249744,116.4280403137207,123.46682688395182,17.670000076293945,21.863087203356752 55972,2015-10-13,AXP,76.8499984741211,77.22000122070312,76.55999755859375,67.86491394042969,3247400.0,1.0,0.25945166951196086,69.71779180298492,64.29452738036468,50.49849739116256,81.19865759638162,5.43282819940999,66.77580210367839,67.64946327209472,17.670000076293945,21.863087203356752 55973,2015-10-13,BA,139.44000244140625,140.5,139.42999267578125,125.04361724853516,2339700.0,1.0,1.0886135866584539,126.88673900754672,112.83979602663295,54.184845076881246,146.72982523333846,16.084394289969843,119.25389862060547,122.08970260620117,17.670000076293945,21.863087203356752 55974,2015-10-13,CAT,69.95999908447266,71.02999877929688,69.26000213623047,56.018795013427734,4724800.0,1.0,-0.6632122470302946,60.90954032833889,49.58888801638767,44.774381903271376,-12.59287611781318,8.053131971124685,56.47731005350749,59.030368614196775,17.670000076293945,21.863087203356752 55975,2015-10-13,CRM,76.5199966430664,78.30000305175781,75.83999633789062,76.62999725341797,5578600.0,1.0,1.4509174954690565,77.47258017778911,68.20341850995503,58.043255662815675,174.4122103086516,34.90244022927044,71.58299942016602,71.46983311971029,17.670000076293945,21.863087203356752 55976,2015-10-13,CSCO,27.75,27.950000762939453,27.739999771118164,21.670482635498047,15107200.0,1.0,0.3767478400372042,22.110331926658716,18.73447703330222,56.350190435257296,172.58937370590252,26.648079508622807,20.263218625386557,20.790242513020832,17.670000076293945,21.863087203356752 55977,2015-10-13,CVX,87.80000305175781,88.94000244140625,87.29000091552734,62.777748107910156,8012500.0,1.0,1.881591720839694,65.2218844774084,50.470860349862114,56.24774352895048,152.4138664281811,31.1576972376015,56.732479349772134,58.16730314890544,17.670000076293945,21.863087203356752 55978,2015-10-13,DIS,105.73999786376953,107.38999938964844,105.30999755859375,99.92108154296875,8342700.0,1.0,0.44429206781880737,100.52092207038737,92.52392045890952,51.90346502898465,172.3721734487163,6.0481964114796245,96.3650894165039,99.79063059488932,17.670000076293945,21.863087203356752 55979,2015-10-13,GS,179.57000732421875,183.13999938964844,179.5,154.87481689453125,2918800.0,1.0,-1.5720092513828092,160.7318245705193,146.64121162332836,44.590152535169295,-1.0606242612348942,14.635173617438754,155.12383931477865,162.95202128092447,17.670000076293945,21.863087203356752 55980,2015-10-13,HD,121.7699966430664,122.29000091552734,121.13999938964844,100.86158752441406,2971400.0,1.0,1.206040583205919,101.79638664267242,93.37877128579439,57.66880212813965,182.16426281705975,8.99441866153415,96.9015385945638,96.66089769999186,17.670000076293945,21.863087203356752 55981,2015-10-13,HON,95.98524475097656,96.3761215209961,95.07000732421875,80.69038391113281,3839225.0,1.0,0.3086745050423758,83.7234399997514,73.47974756128374,50.45653984724711,72.61082959171586,0.4545216975824765,78.9828717549642,81.12431856791179,17.670000076293945,21.863087203356752 55982,2015-10-13,IBM,144.14913940429688,144.14913940429688,142.6195068359375,99.62864685058594,4095822.0,1.0,0.44956006243590707,102.06204276435467,93.50163979179767,48.709899643080405,104.935470362599,0.6741707588460775,97.53268992106119,100.26571884155274,17.670000076293945,21.863087203356752 55983,2015-10-13,INTC,32.029998779296875,32.47999954223633,31.979999542236328,25.56508445739746,35588600.0,1.0,0.7213280802578943,26.453602200292263,21.8352070038093,60.11131653792752,151.78900065050667,44.03250054244951,23.82590503692627,23.233370939890545,17.670000076293945,21.863087203356752 55984,2015-10-13,JNJ,94.79000091552734,96.2300033569336,94.30999755859375,76.9849853515625,12761900.0,1.0,0.21768220077674982,77.79797349653676,73.47731794633434,50.57501426444953,138.5559311293975,8.53820639787211,75.39904047648112,77.08022028605143,17.670000076293945,21.863087203356752 55985,2015-10-13,JPM,61.38999938964844,62.15999984741211,61.310001373291016,49.102569580078125,15621900.0,1.0,-0.22060458589744059,50.5217644824712,47.10157803156689,46.13836210138552,1.717155968557336,14.934184455888861,49.034807713826496,51.06857458750407,17.670000076293945,21.863087203356752 55986,2015-10-13,KO,41.79999923706055,41.90999984741211,41.540000915527344,32.280181884765625,12903600.0,1.0,0.5543387062101672,32.93967299907783,29.3467380955877,59.37010605692181,140.91338395513662,33.95273848792508,30.66585413614909,30.94776201248169,17.670000076293945,21.863087203356752 55987,2015-10-13,MCD,102.8499984741211,103.51000213623047,102.62999725341797,84.78343963623047,4697300.0,1.0,1.3715964983593665,85.55722491636284,77.53487866029731,60.47151443666086,167.59726283445016,25.812865206754626,80.61863708496094,80.1355219523112,17.670000076293945,21.863087203356752 55988,2015-10-13,MMM,148.91000366210938,150.0,148.72999572753906,114.0623779296875,2027600.0,1.0,1.3693193030919417,116.19744766688238,102.84958449864497,54.16022779684374,159.1103084137645,18.384116562614743,109.02106857299805,110.78598124186198,17.670000076293945,21.863087203356752 55989,2015-10-13,MRK,48.45419692993164,48.578243255615234,47.09923553466797,36.887630462646484,15621383.0,1.0,-0.5863078958068755,39.934390298542716,35.60062175590064,41.00768323846112,-70.26661251065772,38.766318532404675,38.15118687947591,40.31976140340169,17.670000076293945,21.863087203356752 55990,2015-10-13,MSFT,46.560001373291016,47.130001068115234,46.560001373291016,41.47455978393555,19987800.0,1.0,0.722395750365429,42.508240382336155,37.23542645726346,56.38719456679353,138.7378818364367,22.62416635634042,39.31931025187175,39.78165314992269,17.670000076293945,21.863087203356752 55991,2015-10-13,NKE,63.0,63.27000045776367,62.79499816894531,57.69429016113281,6355400.0,1.0,1.500391620642901,59.46612058830966,51.470555055611236,61.633058031429776,104.11173879406543,24.794018300320165,53.92895482381185,52.802767817179365,17.670000076293945,21.863087203356752 55992,2015-10-13,PG,74.23999786376953,74.27999877929688,73.66000366210938,58.68962478637695,8390200.0,1.0,0.5878177145141379,59.66822898638997,54.640721437804366,51.944462332118626,114.07317342939521,19.697824779469947,56.32018102010091,58.11781336466471,17.670000076293945,21.863087203356752 55993,2015-10-13,TRV,103.22000122070312,103.98999786376953,103.0,85.87593078613281,1287600.0,1.0,0.5610659513348395,86.58056861121489,80.93107918541597,53.97264923867544,161.759491524916,15.795029403041264,83.21133906046549,84.87197990417481,17.670000076293945,21.863087203356752 55994,2015-10-13,UNH,123.16000366210938,125.98999786376953,121.58999633789062,109.83002471923828,6655700.0,1.0,0.5141493743055605,112.0183310684062,99.4073509994649,55.33355195073245,135.1926440335625,19.628581780800094,104.58516159057618,105.0915683746338,17.670000076293945,21.863087203356752 55995,2015-10-13,V,74.45999908447266,75.25,74.1500015258789,70.98336791992188,7439400.0,1.0,0.8846545507706054,71.39884272666033,63.57368153481428,57.56160607066033,213.28826157885982,21.39153583586096,67.0676170349121,68.21732756296794,17.670000076293945,21.863087203356752 55996,2015-10-13,VZ,44.13999938964844,44.5,44.13999938964844,30.01325225830078,11566400.0,1.0,-0.14617618880290806,30.63508689421034,28.536124920670034,47.932774282536315,-13.710130177439948,15.65699485521611,29.85967597961426,30.466698551177977,17.670000076293945,21.863087203356752 55997,2015-10-13,WBA,85.66999816894531,86.44000244140625,84.97000122070312,65.04529571533203,2868300.0,1.0,-0.6770879050041145,69.0833069547761,62.1364039674651,46.61099015934881,-44.09025344307132,8.906454527516413,66.39089775085449,68.31677525838217,17.670000076293945,21.863087203356752 55998,2015-10-13,WMT,66.62000274658203,66.94000244140625,66.26000213623047,56.55976104736328,8858400.0,1.0,0.20156955291561474,57.16715207973914,52.83407472690149,48.673009359958165,142.04953121574718,5.0512018476258085,54.915147399902345,57.11582272847493,17.670000076293945,21.863087203356752 55999,2015-10-14,AAPL,27.822500228881836,27.8799991607666,27.389999389648438,25.009597778320312,177849600.0,2.0,-0.1662453593368305,26.304500402645793,24.523912416262895,45.20366828673976,-64.03579874591767,26.59232146155824,25.484478505452476,25.868737284342448,18.030000686645508,176.66018067774422 56000,2015-10-14,AMGN,148.3800048828125,150.92999267578125,147.1300048828125,117.12696075439453,3197400.0,2.0,-0.62599411579491,124.04038330812713,105.23239272336701,47.626377789616875,24.383954976608873,8.934023188505565,116.43728485107422,123.26697934468588,18.030000686645508,176.66018067774422 56001,2015-10-14,AXP,76.41000366210938,76.77999877929688,75.94000244140625,67.48395538330078,3098600.0,2.0,0.23727425616645803,69.62747226791575,64.30879329604909,49.50730190723527,46.076243001787375,0.3284573748562113,66.84812672932942,67.61280949910481,18.030000686645508,176.66018067774422 56002,2015-10-14,BA,139.75,140.88999938964844,133.5800018310547,119.6333236694336,8752300.0,2.0,0.844956899843325,126.66059999094851,112.80032453908079,47.71441487600259,56.41742236893186,9.128077241995012,119.45533828735351,121.94321810404459,18.030000686645508,176.66018067774422 56003,2015-10-14,CAT,70.11000061035156,71.05999755859375,69.56999969482422,56.44990921020508,4042700.0,2.0,-0.5454040154227471,60.21240616535243,49.89244612956944,45.6726845447979,-3.0530952016574946,7.84521954060083,56.365809758504234,58.87722244262695,18.030000686645508,176.66018067774422 56004,2015-10-14,CRM,76.29000091552734,76.56999969482422,75.20999908447266,75.58000183105469,3447200.0,2.0,1.451742270429719,77.79006135334134,68.25593779216646,56.0882749410734,127.54308048961602,29.188519569325756,71.88133290608724,71.49899978637696,18.030000686645508,176.66018067774422 56005,2015-10-14,CSCO,27.75,27.899999618530273,27.59000015258789,21.647136688232422,20144000.0,2.0,0.3959437726604307,22.265403410700447,18.731803467961665,56.1677731755476,142.6401108184654,22.504899249142042,20.33846117655436,20.792871507008872,18.030000686645508,176.66018067774422 56006,2015-10-14,CVX,88.2300033569336,89.97000122070312,87.70999908447266,63.75798416137695,9734500.0,2.0,2.0039614087266884,66.00740552404008,50.44822077295699,57.78135736201248,145.71309169660492,34.983490980910396,57.00642458597819,58.132123692830405,18.030000686645508,176.66018067774422 56007,2015-10-14,DIS,106.5,106.8499984741211,105.2300033569336,99.11489868164062,5563600.0,2.0,0.5269513842860221,100.751540728782,92.45922739865941,50.55924591018907,141.433013484028,5.478380102370966,96.55945103963217,99.57845815022786,18.030000686645508,176.66018067774422 56008,2015-10-14,GS,180.72999572753906,182.22000122070312,179.13999938964844,153.6252899169922,3252000.0,2.0,-1.4751781073518941,159.32428637927686,147.26739452892625,43.57781296356461,-16.080368973308303,15.577907994863255,155.04938456217448,162.50609817504883,18.030000686645508,176.66018067774422 56009,2015-10-14,HD,121.33000183105469,121.87999725341797,119.55999755859375,99.75019836425781,5200400.0,2.0,1.1783610590488678,102.0079300439115,93.37042536380335,55.48936174050274,128.35031899216855,0.7895455206428812,97.10059102376302,96.75747693379721,18.030000686645508,176.66018067774422 56010,2015-10-14,HON,95.20348358154297,95.33695220947266,93.65901947021484,79.4293441772461,3724789.0,2.0,0.25551898868249623,83.43408444641312,73.55084521056929,48.15449964124887,31.380489633309804,8.780435696762453,79.04484558105469,81.03504486083985,18.030000686645508,176.66018067774422 56011,2015-10-14,IBM,143.02102661132812,144.0248565673828,142.46653747558594,99.88835906982422,3507238.0,2.0,0.4824538084888701,102.19563802040095,93.47458674156194,49.12090801668017,97.10965503023624,1.424614416980908,97.6953867594401,100.13567899068197,18.030000686645508,176.66018067774422 56012,2015-10-14,INTC,31.389999389648438,32.93000030517578,30.850000381469727,26.17150115966797,75954800.0,2.0,0.7650953035345793,26.73588088192363,21.79469563327412,62.73026246983292,133.89723518597938,17.114130170731674,23.958358319600425,23.290775712331136,18.030000686645508,176.66018067774422 56013,2015-10-14,JNJ,95.20999908447266,95.95999908447266,94.12000274658203,76.24298095703125,8881900.0,2.0,0.2014547130695945,77.7907262591634,73.47811453063152,48.68503247629874,98.40629637876519,9.938281559768418,75.46464080810547,77.01236038208008,18.030000686645508,176.66018067774422 56014,2015-10-14,JPM,60.7599983215332,60.970001220703125,59.540000915527344,47.8580436706543,28989400.0,2.0,-0.30247291181239433,50.14448548982136,47.18443983366497,42.69731857986366,-106.71259042917431,26.45597629481656,49.00768890380859,50.95402870178223,18.030000686645508,176.66018067774422 56015,2015-10-14,KO,41.560001373291016,41.959999084472656,41.560001373291016,32.303428649902344,14180000.0,2.0,0.5542252886332975,33.06752084412002,29.414972747188582,59.50663040196857,128.41399371390054,34.69809506196538,30.75014762878418,30.95866152445475,18.030000686645508,176.66018067774422 56016,2015-10-14,MCD,104.1500015258789,104.93000030517578,102.43000030517578,84.32417297363281,9093000.0,2.0,1.3760444450492884,85.9005594569822,77.5302510898928,59.16199155978504,156.3706382194468,34.14980168187506,80.87423909505209,80.22231572469076,18.030000686645508,176.66018067774422 56017,2015-10-14,MMM,149.0,149.66000366210938,148.17999267578125,113.45806121826172,2260300.0,2.0,1.3925228437157386,116.57796698470354,102.78422402481796,53.129925677491364,131.665941815642,14.88153144142205,109.27146352132162,110.70485102335611,18.030000686645508,176.66018067774422 56018,2015-10-14,MRK,47.318702697753906,47.82442855834961,47.185115814208984,36.939815521240234,14390298.0,2.0,-0.5962389028653163,39.48123007482679,35.73091134363025,41.20944011383527,-77.8979716777916,38.76631853240469,38.08801396687826,40.212520853678384,18.030000686645508,176.66018067774422 56019,2015-10-14,MSFT,46.650001525878906,47.099998474121094,46.529998779296875,41.288818359375,24697800.0,2.0,0.7096022293048065,42.665398901896545,37.28878009895795,55.60792581650829,119.04157881422478,22.072225512918905,39.46260070800781,39.77737414042155,18.030000686645508,176.66018067774422 56020,2015-10-14,NKE,62.994998931884766,63.30500030517578,62.69499969482422,57.70805358886719,6509000.0,2.0,1.4806834111069378,59.643864316657584,51.763316088005496,61.6598419228208,96.13746444278678,23.632044093170474,54.1962287902832,52.90316543579102,18.030000686645508,176.66018067774422 56021,2015-10-14,PG,74.20999908447266,74.61000061035156,73.9000015258789,58.768802642822266,8479200.0,2.0,0.6050220815833214,59.80509153219344,54.82933916238664,52.22981624954472,113.08074594296185,22.840724750383107,56.4603515625,58.028629239400225,18.030000686645508,176.66018067774422 56022,2015-10-14,TRV,103.22000122070312,103.7300033569336,102.69000244140625,85.42704772949219,1938400.0,2.0,0.5838790824599727,86.68453457053386,80.89860141579427,52.89411872226832,130.53956533001482,12.56004112689768,83.37449391682942,84.8573211669922,18.030000686645508,176.66018067774422 56023,2015-10-14,UNH,123.8499984741211,125.0,120.83999633789062,108.12931060791016,5592200.0,2.0,0.6744841769208563,112.1129581774672,99.3942195569078,53.32294624400045,100.14499271129209,16.40490694836813,104.87821629842122,105.11711730957032,18.030000686645508,176.66018067774422 56024,2015-10-14,V,74.83999633789062,75.26000213623047,73.72000122070312,70.22622680664062,7568300.0,2.0,0.9308503922038938,71.73364343466132,63.542692472321086,55.759761694947684,164.86902215332088,17.068879336819492,67.23292948404948,68.25357329050699,18.030000686645508,176.66018067774422 56025,2015-10-14,VZ,44.2599983215332,44.540000915527344,43.93000030517578,29.762910842895508,19559200.0,2.0,-0.1281678853312691,30.402234486755425,28.660204478088325,46.36037646984824,-25.712807860046777,18.57285804916828,29.852138328552247,30.439886887868244,18.030000686645508,176.66018067774422 56026,2015-10-14,WBA,85.0199966430664,85.4000015258789,83.45999908447266,64.1972427368164,3548900.0,2.0,-0.7129141151905714,68.36101342437946,62.33307722808637,45.201606709030905,-80.86986666163692,16.71367512100164,66.33971061706544,68.17345123291015,18.030000686645508,176.66018067774422 56027,2015-10-14,WMT,66.61000061035156,67.94999694824219,60.02000045776367,50.88089370727539,80898100.0,2.0,-0.20744741340416795,57.64858821895565,51.9576610181049,34.89824469406766,-137.93523628987288,47.934992976025605,54.80806821187337,56.943243726094565,18.030000686645508,176.66018067774422 56028,2015-10-15,AAPL,27.732500076293945,28.024999618530273,27.622499465942383,25.3840274810791,150694000.0,3.0,-0.1431870173687777,26.25700834860953,24.524658407066738,47.169708547819006,-26.620713964131603,22.791998753469468,25.480847549438476,25.82034231821696,16.049999237060547,59.33300157206823 56029,2015-10-15,AMGN,147.4499969482422,152.77999877929688,146.97000122070312,120.87506103515625,3269600.0,3.0,-0.20841627666094098,123.81914969591396,105.34506615491613,50.579279473650935,50.969175251675836,3.6922854619488974,116.44388834635417,123.1223700205485,16.049999237060547,59.33300157206823 56030,2015-10-15,AXP,77.0,77.19000244140625,76.06999969482422,67.98894500732422,3615800.0,3.0,0.25747888231454397,69.62403292929453,64.30962567055899,50.830736672729444,63.90907898095358,3.4029326852470767,66.9096295674642,67.58398361206055,16.049999237060547,59.33300157206823 56031,2015-10-15,BA,135.16000366210938,137.6699981689453,135.0,122.45879364013672,6368300.0,3.0,0.8698222636785147,126.65344508038616,112.80213048113727,50.88310209173012,60.30680607145295,9.128077241995012,119.65618260701497,121.82212549845377,16.049999237060547,59.33300157206823 56032,2015-10-15,CAT,70.47000122070312,70.91999816894531,69.76000213623047,56.54570388793945,4547900.0,3.0,-0.4392469478149721,59.77471313007535,50.07228012553988,45.87505721161063,2.265943718979677,7.845219540600828,56.22557042439779,58.75840428670247,16.049999237060547,59.33300157206823 56033,2015-10-15,CRM,76.19000244140625,78.33999633789062,75.91000366210938,77.69999694824219,3295300.0,3.0,1.604960809785041,78.48057083792126,68.10342803292833,58.97440759012551,158.52795066668776,37.17971554224799,72.2053326924642,71.56283302307129,16.049999237060547,59.33300157206823 56034,2015-10-15,CSCO,28.100000381469727,28.190000534057617,27.8700008392334,21.90391731262207,18996900.0,3.0,0.42695506571927666,22.449929689842595,18.74001915506707,57.72491799505757,147.57075238958268,27.412507889340766,20.40862642923991,20.803768253326417,16.049999237060547,59.33300157206823 56035,2015-10-15,CVX,89.6500015258789,90.87000274658203,88.44000244140625,64.43988037109375,8960400.0,3.0,2.131394207604437,66.83122075218478,50.42777277808867,58.82010875134741,138.99552159998947,38.19184423896565,57.30617802937825,58.11286900838216,16.049999237060547,59.33300157206823 56036,2015-10-15,DIS,106.5,108.0,106.26000213623047,101.13976287841797,6739200.0,3.0,0.7472354412692397,101.37723431011,92.17944903949939,53.676422493235485,189.10853626462813,12.687950322093117,96.7469378153483,99.39972076416015,16.049999237060547,59.33300157206823 56037,2015-10-15,GS,176.72999572753906,185.75,175.75999450683594,158.28941345214844,5720100.0,3.0,-1.0104352696815795,159.00283795832084,147.46132677556588,48.12548338273436,17.885240848717793,3.587035095006783,155.06221974690754,162.11303482055663,16.049999237060547,59.33300157206823 56038,2015-10-15,HD,120.62000274658203,122.02999877929688,120.4000015258789,101.0274658203125,3448900.0,3.0,1.2451364875108482,102.4209588580306,93.28085693786782,57.40326222127657,138.70944253237687,0.12034556143076455,97.24794489542643,96.86104062398275,16.049999237060547,59.33300157206823 56039,2015-10-15,HON,94.22151184082031,94.22151184082031,92.86772155761719,79.62335968017578,6312558.0,3.0,0.22643805172619125,83.21072736686556,73.61010545784147,48.52826168447743,12.342920702349495,13.135868382813811,79.05804850260417,80.95785306294759,16.049999237060547,59.33300157206823 56040,2015-10-15,IBM,144.27342224121094,144.5889129638672,142.04588317871094,99.94161224365234,3636105.0,3.0,0.5069753292802943,102.34898607883773,93.45108563747087,49.20724468060087,91.94203698399897,1.5085486194447966,97.80725504557292,100.03646469116211,16.049999237060547,59.33300157206823 56041,2015-10-15,INTC,32.84000015258789,33.060001373291016,32.459999084472656,26.13160514831543,37634800.0,3.0,0.7874842404835185,26.976806622023396,21.79633504820365,62.451201429505964,150.09440172545297,18.976356774505522,24.068736012776693,23.34896624883016,16.049999237060547,59.33300157206823 56042,2015-10-15,JNJ,95.0,97.3499984741211,94.86000061035156,78.35611724853516,9561900.0,3.0,0.35501436603357206,78.18061925481496,73.27453211237255,53.774237816721744,179.21184555594598,1.8158267430563764,75.56680374145508,76.98185348510742,16.049999237060547,59.33300157206823 56043,2015-10-15,JPM,60.470001220703125,61.959999084472656,60.099998474121094,49.373809814453125,18147900.0,3.0,-0.24225196011152406,50.10211607768529,47.20198281452662,47.61941227134085,-22.91899688647318,16.98247871178319,49.00152587890625,50.851808865865074,16.049999237060547,59.33300157206823 56044,2015-10-15,KO,41.869998931884766,42.029998779296875,41.599998474121094,32.48944091796875,11801600.0,3.0,0.5626590564899523,33.21403613754608,29.46531624129914,60.60244234618269,121.6121135612627,35.78266611000277,30.836799812316894,30.97637513478597,16.049999237060547,59.33300157206823 56045,2015-10-15,MCD,102.56999969482422,105.19999694824219,101.5999984741211,85.01309204101562,10168300.0,3.0,1.4188043921895996,86.32519734411036,77.58292185754979,60.48968933975987,139.16063132964337,25.3484036197647,81.08254928588867,80.31706873575847,16.049999237060547,59.33300157206823 56046,2015-10-15,MMM,149.63999938964844,149.8800048828125,148.02000427246094,114.12357330322266,2588500.0,3.0,1.447922332819985,117.0932409211233,102.74627934254859,54.124146527690094,122.90131143529676,15.944898071159683,109.47417602539062,110.63924458821614,16.049999237060547,59.33300157206823 56047,2015-10-15,MRK,47.39503860473633,48.74045944213867,46.9942741394043,37.81970977783203,14711300.0,3.0,-0.5270338662414957,38.902557748537724,36.06799164416247,44.51910421901297,-42.42912034930229,24.578111347719332,38.04308141072591,40.12659880320231,16.049999237060547,59.33300157206823 56048,2015-10-15,MSFT,47.0099983215332,47.029998779296875,46.529998779296875,41.5806999206543,27189400.0,3.0,0.7147761794670018,42.848323589417554,37.349978870299246,56.583329593984246,110.30693846648637,22.0722255129189,39.57021560668945,39.80344263712565,16.049999237060547,59.33300157206823 56049,2015-10-15,NKE,63.61000061035156,64.58499908447266,63.47999954223633,59.06086730957031,10764800.0,3.0,1.5562853852176772,59.987594969699416,52.03959008889433,64.20094729345863,115.59414659256873,32.262112631552114,54.47703425089518,53.017723655700685,16.049999237060547,59.33300157206823 56050,2015-10-15,PG,74.63999938964844,74.83999633789062,74.02999877929688,58.81634521484375,8607400.0,3.0,0.6153990178633677,59.91656176863043,55.03701679887445,52.40536614626766,109.47661666760361,25.026855292130147,56.578084818522136,57.94204565684001,16.049999237060547,59.33300157206823 56051,2015-10-15,TRV,103.62000274658203,104.95999908447266,103.22000122070312,87.24746704101562,1657600.0,3.0,0.740317360101642,87.19941964759596,80.658027404406,56.53773423773692,167.7231011858811,21.823402061250473,83.55867818196614,84.86171340942383,16.049999237060547,59.33300157206823 56052,2015-10-15,UNH,119.0,120.5,115.95999908447266,106.4462890625,8012400.0,3.0,0.6581580536730911,111.7801087178114,99.45335838423938,51.410573999744756,9.393166761793735,1.9690072990927308,105.06813201904296,105.11829121907552,16.049999237060547,59.33300157206823 56053,2015-10-15,V,74.95999908447266,75.41000366210938,74.58000183105469,71.30518341064453,6856200.0,3.0,1.0425063458718427,72.24712001093735,63.44375904790052,57.71122283585836,171.19458078266393,18.155659201950186,67.41338551839193,68.30858923594157,16.049999237060547,59.33300157206823 56054,2015-10-15,VZ,44.2400016784668,44.70000076293945,44.060001373291016,30.22298240661621,11774000.0,3.0,-0.07589734749592836,30.40514808215377,28.658644337279828,49.509266469238746,1.2230126902630836,15.325651946347701,29.849918174743653,30.42653160095215,16.049999237060547,59.33300157206823 56055,2015-10-15,WBA,84.76000213623047,87.31999969482422,84.37000274658203,66.66493225097656,3450900.0,3.0,-0.5360059811279712,67.95692051935713,62.552288541311825,49.77319566214747,-18.42292059881501,4.536068108420391,66.32519543965658,68.0588259379069,16.049999237060547,59.33300157206823 56056,2015-10-15,WMT,59.70000076293945,60.470001220703125,58.61000061035156,50.2875862121582,46253500.0,3.0,-0.5728676012890688,58.07588207828322,51.09470584285936,33.862491534767656,-325.56559709759796,53.58928252132256,54.66369552612305,56.754883003234866,16.049999237060547,59.33300157206823 56057,2015-10-16,AAPL,27.94499969482422,28.0,27.63249969482422,25.19794464111328,156930400.0,4.0,-0.13833381910197673,26.21704566560251,24.509931301255403,46.315378989356546,-36.95534021278596,22.79199875346947,25.48591556549072,25.76907189687093,15.050000190734863,19.902454492591872 56058,2015-10-16,AMGN,153.19000244140625,154.1199951171875,150.5800018310547,120.93058776855469,4793100.0,4.0,0.12555044528676262,124.0979991294757,105.22628981095399,50.621945729062574,74.1704962944083,0.032197858386190624,116.53316980997721,122.9806578318278,15.050000190734863,19.902454492591872 56059,2015-10-16,AXP,77.08000183105469,77.5,76.62000274658203,68.40534973144531,5613700.0,4.0,0.30359195620872015,69.76949238555989,64.30117030364909,51.90601568318831,84.56630435832123,6.221850460192571,66.97559814453125,67.59122454325357,15.050000190734863,19.902454492591872 56060,2015-10-16,BA,137.42999267578125,138.72999572753906,136.52000427246094,122.64599609375,3173700.0,4.0,0.894324698724489,126.81064335446264,112.77952617068384,51.08627799891102,77.62261224094843,4.431823925388594,119.85167973836263,121.70946731567383,15.050000190734863,19.902454492591872 56061,2015-10-16,CAT,70.62000274658203,70.83000183105469,69.11000061035156,55.62763214111328,8310000.0,4.0,-0.42430628550083327,59.563930196565785,50.10902779598792,44.241182197068326,-8.33239361846017,12.035920240313589,56.09863650004069,58.66260496775309,15.050000190734863,19.902454492591872 56062,2015-10-16,CRM,78.18000030517578,78.83999633789062,77.45999908447266,78.7699966430664,3613400.0,4.0,1.7920697742826093,79.30970041307148,68.01129796949687,60.33556730237242,169.46363991393702,39.24993373469406,72.55599924723307,71.67216631571452,15.050000190734863,19.902454492591872 56063,2015-10-16,CSCO,28.34000015258789,28.350000381469727,28.0,21.98172950744629,19948300.0,4.0,0.4525933186633857,22.613145944307412,18.803570822050013,58.190524311645284,139.12637445778557,30.02597144624376,20.474953015645344,20.80978676478068,15.050000190734863,19.902454492591872 56064,2015-10-16,CVX,91.55000305175781,91.66000366210938,90.0199966430664,64.8447494506836,7821200.0,4.0,2.2392425753807217,67.59473895418299,50.62673283231604,59.433161863303816,135.41689246518087,40.92708151279043,57.61469128926595,58.10702616373698,15.050000190734863,19.902454492591872 56065,2015-10-16,DIS,108.2699966430664,108.5,107.45999908447266,101.46784973144531,5908900.0,4.0,0.9374793324090547,102.07928249989885,91.98361422861677,54.16085029008093,195.18237244094715,15.677175617282149,96.942236328125,99.23473218282064,15.050000190734863,19.902454492591872 56066,2015-10-16,GS,185.1199951171875,186.64999389648438,183.6300048828125,158.47775268554688,2977500.0,4.0,-0.619781366623954,159.61073745406156,147.21628891312594,48.299554757871846,79.9604587875268,0.7386366231003291,155.06564280192057,161.75438232421874,15.050000190734863,19.902454492591872 56067,2015-10-16,HD,121.62999725341797,122.81999969482422,121.62999725341797,101.79878234863281,4068800.0,4.0,1.3447933526674518,102.91680791441355,93.41699945863333,58.5175415262592,149.68037436409907,4.951117664511678,97.41769256591797,96.98172365824381,15.050000190734863,19.902454492591872 56068,2015-10-16,HON,95.33695220947266,96.1473159790039,90.88471984863281,78.43506622314453,13263692.0,4.0,0.10628071079524659,83.15364638956538,73.58554123250494,46.40847597281665,0.06964257428335896,22.986356411948197,79.0165522257487,80.86648775736491,15.050000190734863,19.902454492591872 56069,2015-10-16,IBM,143.83364868164062,144.55067443847656,142.69598388671875,100.14140319824219,3643950.0,4.0,0.536347590331701,102.57904636397465,93.61256282791989,49.53956772696081,92.61152291506663,1.5085486194447988,97.88738301595052,99.92539189656576,15.050000190734863,19.902454492591872 56070,2015-10-16,INTC,32.75,33.20000076293945,32.47999954223633,26.362998962402344,29371300.0,4.0,0.8145100168181578,27.21233621937356,21.881565414842747,63.42736780767871,139.31950076014368,21.019114875164277,24.17406037648519,23.4111452738444,15.050000190734863,19.902454492591872 56071,2015-10-16,JNJ,97.87000274658203,98.30999755859375,97.4000015258789,79.23524475097656,9495300.0,4.0,0.5414087169433088,78.82354899261354,73.02277745391966,55.66651771533101,235.86480774818955,8.998853940400847,75.71735865275065,76.96573193868001,15.050000190734863,19.902454492591872 56072,2015-10-16,JPM,62.43000030517578,62.650001525878906,62.09000015258789,49.80460739135742,17456600.0,4.0,-0.15794397802746118,50.25414504171977,47.20364952920309,48.90967427804901,62.56029751480885,10.79827139199087,49.00681864420573,50.762577056884766,15.050000190734863,19.902454492591872 56073,2015-10-16,KO,42.15999984741211,42.209999084472656,41.880001068115234,32.56694030761719,20384200.0,4.0,0.5690369278425926,33.32927514611457,29.58568762244012,61.0566612921555,120.38988892818212,38.58640439709567,30.91937599182129,30.996148681640626,15.050000190734863,19.902454492591872 56074,2015-10-16,MCD,104.72000122070312,105.01000213623047,103.41000366210938,85.96443176269531,7168300.0,4.0,1.5120274124228246,86.84332727490889,77.7020210832454,62.243246786705704,145.89941495718168,25.348403619764703,81.32338994344076,80.43431650797525,15.050000190734863,19.902454492591872 56075,2015-10-16,MMM,149.77000427246094,149.77999877929688,147.47999572753906,113.74872589111328,2490300.0,4.0,1.4449235938835585,117.47762200352179,103.05647528651727,53.46335380574564,104.47832477184123,12.26494212009242,109.65164388020834,110.64221738179525,15.050000190734863,19.902454492591872 56076,2015-10-16,MRK,48.950382232666016,49.35114669799805,48.74045944213867,38.38639831542969,11624940.0,4.0,-0.42160138877924425,38.792530499207295,36.12955087591478,46.52480392802748,22.384693792673307,16.117285305466666,38.02517064412435,40.05086078643799,15.050000190734863,19.902454492591872 56077,2015-10-16,MSFT,47.02000045776367,47.540000915527344,46.900001525878906,42.022953033447266,26450300.0,4.0,0.7459636972303514,43.04082017474864,37.51393827862051,58.028827902352226,119.63094585321515,28.337618063102806,39.68844490051269,39.82853418986003,15.050000190734863,19.902454492591872 56078,2015-10-16,NKE,64.75,65.29499816894531,64.43499755859375,59.831298828125,9321600.0,4.0,1.6592411796880953,60.380396218443195,52.35392346844645,65.5462635830998,126.14318740837201,36.515938531610544,54.7769474029541,53.14580847422282,15.050000190734863,19.902454492591872 56079,2015-10-16,PG,74.72000122070312,75.04000091552734,74.33999633789062,59.315250396728516,9578900.0,4.0,0.6563147058928038,60.03591506632316,55.31046020833504,54.23124259452626,113.53333967519899,26.95077709122237,56.709280776977536,57.86549301147461,15.050000190734863,19.902454492591872 56080,2015-10-16,TRV,105.23999786376953,105.97000122070312,105.04000091552734,88.02881622314453,1869700.0,4.0,0.9167761464568258,87.89005287059078,80.48608924977054,57.9808515642956,193.613934310294,28.474620309871113,83.75679194132486,84.87912813822429,15.050000190734863,19.902454492591872 56081,2015-10-16,UNH,120.8499984741211,120.8499984741211,118.58000183105469,106.27799987792969,4416500.0,4.0,0.62444177653407,111.53121379138116,99.48169285534735,51.22055703400348,28.84346198252631,0.7497797370653264,105.25949376424154,105.13547541300456,15.050000190734863,19.902454492591872 56082,2015-10-16,V,75.33000183105469,76.54000091552734,74.79000091552734,71.92981719970703,9117400.0,4.0,1.167934003903028,72.8133185579344,63.46530387858906,58.799622497049114,171.98567284695622,25.9681262398219,67.59005584716797,68.37748050689697,15.050000190734863,19.902454492591872 56083,2015-10-16,VZ,44.91999816894531,44.970001220703125,44.45000076293945,30.24327278137207,15620900.0,4.0,-0.0324611144820679,30.480256360131563,28.631000239294707,49.644134732669016,29.104279975631375,9.896677982674362,29.84013640085856,30.41462780634562,15.050000190734863,19.902454492591872 56084,2015-10-16,WBA,87.7699966430664,88.19999694824219,86.70999908447266,67.33720397949219,3714300.0,4.0,-0.3376658979651097,68.15605287437563,62.47921362037533,50.92696724275727,27.8150293976516,0.5478504261232118,66.3221393585205,67.97011731465658,15.050000190734863,19.902454492591872 56085,2015-10-16,WMT,59.470001220703125,59.4900016784668,58.369998931884766,49.91465377807617,26195100.0,4.0,-0.8823866594585539,58.45342383798982,50.33998779836273,33.22136502581351,-304.07399805649703,54.48859631057257,54.495025634765625,56.569426918029784,15.050000190734863,19.902454492591872 56144,2015-10-19,AAPL,27.700000762939453,27.9375,27.52750015258789,25.354530334472656,119036800.0,0.0,-0.1204638355867651,26.094512204421154,24.553494616257556,47.14865200734169,-40.723444944524005,24.663390071885548,25.50452378590902,25.72289619445801,14.979999542236328,15.126891921114042 56145,2015-10-19,AMGN,152.61000061035156,156.13999938964844,152.4600067138672,122.40444946289062,3271700.0,0.0,0.5033475227678821,124.98148697126496,104.92760345231903,51.76538251071075,93.48749261510815,5.501797125904797,116.72995376586914,122.93594360351562,14.979999542236328,15.126891921114042 56146,2015-10-19,AXP,76.94999694824219,77.30999755859375,76.7300033569336,68.21932220458984,4054900.0,0.0,0.321420892801612,69.8284075196447,64.29092918079475,51.3866626160328,74.3320254403428,6.2218504601925755,67.07008183797201,67.61169370015462,14.979999542236328,15.126891921114042 56147,2015-10-19,BA,137.60000610351562,138.61000061035156,136.38999938964844,123.37684631347656,4022000.0,0.0,0.961631470790266,127.07369350050969,112.73038898850398,51.89001980348407,76.40002749754646,4.967995021842945,120.10897445678711,121.63925005594889,14.979999542236328,15.126891921114042 56148,2015-10-19,CAT,69.25,69.47000122070312,68.80000305175781,55.300315856933594,5712000.0,0.0,-0.4338759398559304,59.27321157382551,50.16902933193621,43.66757377150954,-23.02754308330557,14.029016455077326,55.99671694437663,58.57172883351644,14.979999542236328,15.126891921114042 56149,2015-10-19,CRM,78.44000244140625,79.33000183105469,77.4800033569336,77.93000030517578,4346900.0,0.0,1.851234414393062,79.8585927680709,68.0414057060502,58.75250641261325,150.81988919511778,41.27723079178805,72.91599934895834,71.73899968465169,14.979999542236328,15.126891921114042 56150,2015-10-19,CSCO,28.1200008392334,28.290000915527344,27.940000534057617,21.98172950744629,20778100.0,0.0,0.4675225103584779,22.747180439930435,18.896304247874742,58.190524311645284,121.63170696347062,28.176050984902183,20.55105692545573,20.810787963867188,14.979999542236328,15.126891921114042 56151,2015-10-19,CVX,90.36000061035156,90.54000091552734,89.22000122070312,63.949764251708984,8900400.0,0.0,2.2268258952259288,68.09973433566218,50.96985489773625,57.476447979171674,109.2988839055825,34.484710435991126,57.9310188293457,58.11362469991048,14.979999542236328,15.126891921114042 56152,2015-10-19,DIS,108.25,109.97000122070312,107.94000244140625,102.62090301513672,8001900.0,0.0,1.1678287474437354,102.94722513054411,91.68375707770785,55.83981531858894,213.75422701098523,23.86860411773922,97.20784301757813,99.08724263509114,14.979999542236328,15.126891921114042 56153,2015-10-19,GS,183.47999572753906,186.5,183.14999389648438,158.95700073242188,2665700.0,0.0,-0.2684198449150017,160.01615561216582,147.01540566713103,48.75223448107881,73.43638598411117,2.2707649775609458,155.21854604085286,161.4563107808431,14.979999542236328,15.126891921114042 56154,2015-10-19,HD,122.61000061035156,123.19999694824219,122.19999694824219,102.09735870361328,3097700.0,0.0,1.4313648696100358,103.44195463859593,93.43261201179469,58.947575302869566,145.2549631493786,7.257518514778391,97.65766143798828,97.12113571166992,14.979999542236328,15.126891921114042 56155,2015-10-19,HON,92.2766342163086,92.98213195800781,92.00016021728516,78.55633544921875,6238924.0,0.0,0.020603066153881855,83.12255105017829,73.57136908531976,46.6544817584864,-21.197377003743032,22.986356411948183,79.03245086669922,80.79792442321778,14.979999542236328,15.126891921114042 56156,2015-10-19,IBM,143.26004028320312,143.374755859375,141.8546905517578,99.36231231689453,8320616.0,0.0,0.4910981223831783,102.69663742784445,93.6774226307493,48.26567565643937,57.95833339537636,3.25963395238766,98.00990524291993,99.82312660217285,14.979999542236328,15.126891921114042 56157,2015-10-19,INTC,32.880001068115234,33.619998931884766,32.869998931884766,26.80184555053711,37624000.0,0.0,0.8614095977085476,27.4982771767219,21.949099074498804,65.20222538447904,144.06742642778386,26.927189044645694,24.308907318115235,23.487760512034097,14.979999542236328,15.126891921114042 56158,2015-10-19,JNJ,98.05000305175781,98.19999694824219,97.30999755859375,78.99329376220703,8725400.0,0.0,0.661973343572555,79.29522862529788,72.93904719257321,55.025216815628376,201.4831607892087,8.205494729120561,75.89560623168946,76.95958531697592,14.979999542236328,15.126891921114042 56159,2015-10-19,JPM,62.0,62.77000045776367,61.90999984741211,49.6370735168457,14510400.0,0.0,-0.10345530993943441,50.35499079305472,47.19935033243356,48.42975034315635,53.110328605326664,12.094158786637792,49.03768068949382,50.68018970489502,14.979999542236328,15.126891921114042 56160,2015-10-19,KO,41.900001525878906,42.060001373291016,41.79999923706055,32.543697357177734,15553800.0,0.0,0.5656949457864684,33.4247774856033,29.707195590263392,60.839043423153555,106.01247511926162,35.77009918982423,31.017569732666015,31.020657316843668,14.979999542236328,15.126891921114042 56161,2015-10-19,MCD,104.23999786376953,105.1500015258789,104.1500015258789,85.69376373291016,7064300.0,0.0,1.546242557951203,87.25662226675298,77.82917637826655,61.440663632936825,135.5620329505356,26.280622239080877,81.58691940307617,80.56046714782715,14.979999542236328,15.126891921114042 56162,2015-10-19,MMM,147.97000122070312,148.4199981689453,147.22999572753906,113.21327209472656,2004200.0,0.0,1.383393525844042,117.73739691118273,103.40560540815322,52.515904928878484,82.483970430201,10.52886206189293,109.85971171061198,110.63841857910157,14.979999542236328,15.126891921114042 56163,2015-10-19,MRK,48.979007720947266,49.18893051147461,48.597328186035156,38.326751708984375,8847111.0,0.0,-0.3389511555121132,38.84247497510749,36.11092468309563,46.342386883996284,15.032523580529062,17.52072952433537,38.03139330546061,39.98226102193197,14.979999542236328,15.126891921114042 56164,2015-10-19,MSFT,47.41999816894531,47.880001068115234,47.02000045776367,42.12025451660156,29387600.0,0.0,0.7696592930261374,43.24596634200469,37.61925506302461,58.344477671712994,116.93469112729272,32.22110044216559,39.836157608032224,39.857737159729005,14.979999542236328,15.126891921114042 56165,2015-10-19,NKE,65.8550033569336,66.76000213623047,65.55500030517578,61.08781814575195,12587800.0,0.0,1.821230979272606,61.0379054599617,52.459954494872285,67.60049615335359,147.59856486180735,44.23952848772908,55.13647651672363,53.30253550211589,14.979999542236328,15.126891921114042 56166,2015-10-19,PG,74.6500015258789,75.19000244140625,74.52999877929688,59.52115249633789,7292200.0,0.0,0.6973170254756695,60.20584669375377,55.49768876767202,54.96879516474589,113.56176338416743,28.423335670379668,56.87822545369466,57.797783533732094,14.979999542236328,15.126891921114042 56167,2015-10-19,TRV,105.73999786376953,106.47000122070312,104.80999755859375,88.37797546386719,2395100.0,0.0,1.0724328997390842,88.56095258675695,80.29731538809655,58.616069351891376,180.1382901156718,31.55617657520625,84.01087697347005,84.90277557373047,14.979999542236328,15.126891921114042 56168,2015-10-19,UNH,119.77999877929688,120.91000366210938,119.19999694824219,106.94233703613281,3707500.0,0.0,0.6439053010649047,111.09066924713252,99.6378982577503,51.945871314480605,35.6018225470735,0.5294889164309243,105.52092107137044,105.18416442871094,14.979999542236328,15.126891921114042 56169,2015-10-19,V,75.93000030517578,77.33000183105469,75.93000030517578,72.8667984008789,9952600.0,0.0,1.327638686455117,73.52331152007545,63.34305200531518,60.381910238763716,181.15182472464886,30.897663754286757,67.83707784016927,68.41395575205485,14.979999542236328,15.126891921114042 56170,2015-10-19,VZ,44.47999954223633,44.81999969482422,44.2599983215332,30.24327278137207,17547400.0,0.0,0.00194004944027526,30.533503324377815,28.609856241357047,49.644134732669016,17.691679495650362,12.978289118078212,29.85039176940918,30.40617472330729,14.979999542236328,15.126891921114042 56171,2015-10-19,WBA,87.81999969482422,88.55000305175781,87.7699966430664,67.58170318603516,3714000.0,0.0,-0.15891899128462228,68.18990004403811,62.461411830351544,51.34744766680107,45.417978436044386,2.562577424211528,66.34837023417155,67.89017651875814,14.979999542236328,15.126891921114042 56172,2015-10-19,WMT,58.790000915527344,59.29999923706055,58.5,49.880741119384766,17805800.0,0.0,-1.117536940946124,58.722352620544605,49.658282068786455,33.16230081312898,-256.46460577988114,54.48859631057257,54.35263023376465,56.396454366048175,14.979999542236328,15.126891921114042 56173,2015-10-20,AAPL,27.834999084472656,28.542499542236328,27.704999923706055,25.81745147705078,195871200.0,1.0,-0.06816214669440512,26.108949580735658,24.547452434950376,49.54378845735033,22.278887474178898,8.469821568018872,25.515567270914712,25.69094934463501,15.75,98.06940445304315 56174,2015-10-20,AMGN,154.19000244140625,155.0,149.47000122070312,119.21893310546875,3385300.0,1.0,0.5394909649571247,125.3382814067752,104.92898543892792,49.21713906776158,60.44198847728434,2.9040212640047245,116.62139256795247,122.74677327473958,15.75,98.06940445304315 56175,2015-10-20,AXP,77.05000305175781,77.1500015258789,76.68000030517578,68.17499542236328,3470800.0,1.0,0.32819047710216864,69.93737408967843,64.31711428312431,51.2602361900943,64.84110317100323,5.653562778383493,67.12160517374674,67.64584007263184,15.75,98.06940445304315 56176,2015-10-20,BA,137.94000244140625,139.92999267578125,137.5800018310547,123.786865234375,4202600.0,1.0,1.0361139956338263,127.4930700570501,112.74686906038154,52.3444820532039,93.22817986942754,1.0569193867474393,120.25931116739909,121.62059288024902,15.75,98.06940445304315 56177,2015-10-20,CAT,68.86000061035156,71.19000244140625,68.51000213623047,56.098636627197266,6385800.0,1.0,-0.37274536897514565,59.11327247409139,50.21640434475627,45.452008376398254,0.38112196522092107,0.5203886146398062,55.889474868774414,58.50453599294027,15.75,98.06940445304315 56178,2015-10-20,CRM,78.0,78.51000213623047,76.87999725341797,77.52999877929688,2006700.0,1.0,1.8445828350431839,80.25499266084445,68.23300553861843,58.00281795454138,121.83451862598301,35.36442529256568,73.14166590372722,71.82349967956543,15.75,98.06940445304315 56179,2015-10-20,CSCO,28.200000762939453,28.520000457763672,28.149999618530273,22.17625617980957,20335800.0,1.0,0.4894090758880729,22.85511503570114,19.065465446781772,59.38719698888552,123.69561511354775,32.132693773698264,20.613576062520345,20.81747563680013,15.75,98.06940445304315 56180,2015-10-20,CVX,89.5,90.48999786376953,89.38999938964844,63.92134094238281,8221100.0,1.0,2.1894534072355967,68.47076485908738,51.503764025800315,57.414346640317916,99.87654901760658,34.48471043599112,58.24237327575683,58.13681875864665,15.75,98.06940445304315 56181,2015-10-20,DIS,109.55000305175781,110.52999877929688,109.41000366210938,102.96775817871094,9674400.0,1.0,1.3626627039247552,103.79351473661092,91.5264819064555,56.33747900091229,207.61560119560627,26.765689092322418,97.39001795450847,98.95584576924642,15.75,98.06940445304315 56182,2015-10-20,GS,185.1999969482422,185.97000122070312,183.89999389648438,158.76014709472656,2736200.0,1.0,-0.005781109888943092,160.67504759159758,146.8520245519571,48.57152337963105,73.78579276013913,2.2707649775609515,155.20799204508464,161.188077545166,15.75,98.06940445304315 56183,2015-10-20,HD,122.88999938964844,123.16999816894531,122.3499984741211,101.89000701904297,3318400.0,1.0,1.46633883118497,103.82763983355039,93.63164132489686,58.51180563810279,130.04262749512475,7.257518514778388,97.83515014648438,97.2642433166504,15.75,98.06940445304315 56184,2015-10-20,HON,92.66751861572266,94.23104095458984,92.66751861572266,79.44551849365234,4876703.0,1.0,0.024173894367990556,83.22488095291676,73.65011218062817,48.449408348153284,10.683785976294978,13.706571158700292,78.9912239074707,80.75933036804199,15.75,98.06940445304315 56185,2015-10-20,IBM,136.2237091064453,136.5965576171875,134.10133361816406,93.6490707397461,16762778.0,1.0,-0.005707462618332215,102.9343182312276,93.1873729003642,40.38720466326336,-144.85848152140045,33.86452126052428,97.86363372802734,99.63312543233236,15.75,98.06940445304315 56186,2015-10-20,INTC,33.400001525878906,33.70000076293945,33.310001373291016,26.682165145874023,24416100.0,1.0,0.8787904952112733,27.677091820839635,22.150888792868862,64.32158697982051,134.89022189922474,28.023492885429917,24.413699785868328,23.558556175231935,15.75,98.06940445304315 56187,2015-10-20,JNJ,97.94999694824219,98.25,97.30999755859375,78.71099090576172,6041800.0,1.0,0.7263690671289282,79.64084645898865,72.94427774755431,54.270570750469815,173.1854641718966,8.600579176739151,75.99373575846354,76.96033973693848,15.75,98.06940445304315 56188,2015-10-20,JPM,62.36000061035156,62.81999969482422,62.08000183105469,49.87639617919922,11545100.0,1.0,-0.040494513615030314,50.48851075917843,47.229080717262,49.166854856164626,66.79276468784394,11.612697434550974,49.032693481445314,50.613671747843426,15.75,98.06940445304315 56189,2015-10-20,KO,42.0,42.400001525878906,42.0,32.77620315551758,16199300.0,1.0,0.5751773888204816,33.49348515340707,29.90974932840445,62.23204237468905,110.22975375948425,41.19871135528829,31.11378065745036,31.047760486602783,15.75,98.06940445304315 56190,2015-10-20,MCD,104.05000305175781,104.3499984741211,103.41999816894531,85.16071319580078,4872200.0,1.0,1.512905748120545,87.46989157140865,78.16046273767338,59.867959819133986,106.00712384567578,18.062845632404038,81.77992045084635,80.6785462697347,15.75,98.06940445304315 56191,2015-10-20,MMM,147.4499969482422,149.6699981689453,147.1300048828125,114.0623779296875,2409300.0,1.0,1.3871559775951994,117.9174227608003,104.07391635052782,53.857326903394565,88.50191457714365,17.35936870583433,110.00454330444336,110.6566214243571,15.75,98.06940445304315 56192,2015-10-20,MRK,49.036258697509766,49.11259460449219,47.80534362792969,37.57363510131836,10422255.0,1.0,-0.33041168612218286,38.81998200202583,36.10731978630425,44.0846763421735,-17.92187429833651,24.94802546289553,37.985404586791994,39.906284141540525,15.75,98.06940445304315 56193,2015-10-20,MSFT,47.439998626708984,47.810001373291016,47.02000045776367,42.25293731689453,30802200.0,1.0,0.7900375553621615,43.42306207155428,37.78446394468107,58.78176031988753,107.13222280157281,32.22110044216559,39.95055465698242,39.897792180379234,15.75,98.06940445304315 56194,2015-10-20,NKE,66.5250015258789,66.68000030517578,65.98500061035156,60.702613830566406,9104200.0,1.0,1.896662746063079,61.415891843302774,52.834045595662076,66.34598887296976,138.62701660525903,44.239528487729096,55.45167643229167,53.46244818369548,15.75,98.06940445304315 56195,2015-10-20,PG,74.87000274658203,75.05000305175781,74.16000366210938,58.94305419921875,8531900.0,1.0,0.6753786136923452,60.16261206356376,55.87670068057687,52.511039821223406,93.73455472318115,21.941861251623347,56.99569485982259,57.72466252644857,15.75,98.06940445304315 56196,2015-10-20,TRV,108.58000183105469,109.86000061035156,107.91000366210938,90.56414031982422,3135000.0,1.0,1.3565596562076507,89.67024520651314,80.01677337869192,62.30686723777659,248.94717478157222,47.84241293005579,84.26856307983398,84.95845362345378,15.75,98.06940445304315 56197,2015-10-20,UNH,120.63999938964844,121.56999969482422,119.69000244140625,106.66773986816406,3278400.0,1.0,0.6299113618586176,110.77385752656495,99.73237721464598,51.61768634105143,39.824717231965316,1.9901496192488648,105.66353505452474,105.22915916442871,15.75,98.06940445304315 56198,2015-10-20,V,76.63999938964844,76.88999938964844,75.93000030517578,72.19483947753906,8148800.0,1.0,1.3840300913055046,73.98624510436184,63.45082612366551,58.709181948898575,148.4912185649339,30.897663754286764,68.01848068237305,68.45403525034587,15.75,98.06940445304315 56199,2015-10-20,VZ,44.91999816894531,45.79999923706055,44.790000915527344,30.608640670776367,19747400.0,1.0,0.05801657589099207,30.686089571161244,28.550622312383677,52.109246297114616,88.47093304571379,4.945856787651284,29.84922701517741,30.406148942311606,15.75,98.06940445304315 56200,2015-10-20,WBA,88.45999908447266,89.55999755859375,88.38999938964844,67.79560852050781,2705400.0,1.0,-4.024883111242161e-07,68.45034642253668,62.356054258005315,51.72183492219784,68.01085560094855,8.293309970161129,66.31399167378744,67.82305997212728,15.75,98.06940445304315 56201,2015-10-20,WMT,58.86000061035156,59.0,58.56999969482422,49.79597854614258,10423700.0,1.0,-1.295797715009023,58.92580255536931,49.044597682667806,33.01055200688013,-225.06718440863426,54.488596310572554,54.1370600382487,56.22487500508626,15.75,98.06940445304315 56202,2015-10-21,AAPL,28.5,28.895000457763672,28.424999237060547,25.815185546875,167180800.0,2.0,-0.026589021374590516,26.083385524484534,24.56030839946566,49.53242196356304,71.97853571046387,0.35097860616617166,25.542874145507813,25.65666805903117,16.700000762939453,48.40268941215543 56203,2015-10-21,AMGN,152.3699951171875,152.75,147.3000030517578,118.93367004394531,3832600.0,2.0,0.5389044037592754,125.65205262024827,104.96150023619705,48.993714559018855,40.12407399700197,8.556317675668163,116.59524205525716,122.45819931030273,16.700000762939453,48.40268941215543 56204,2015-10-21,AXP,77.29000091552734,77.61000061035156,76.3499984741211,67.78516387939453,5833500.0,2.0,0.2986565471053666,69.99794273852355,64.3597743940448,50.13798935490851,56.127161800500204,10.369152732006706,67.1710199991862,67.6706942240397,16.700000762939453,48.40268941215543 56205,2015-10-21,BA,141.6999969482422,142.14999389648438,136.61000061035156,125.84581756591797,8927200.0,2.0,1.2469085928778156,128.21911392250524,112.86936340293418,54.5736174118306,110.47944619501419,10.3118783397107,120.51304168701172,121.62473780314127,16.700000762939453,48.40268941215543 56206,2015-10-21,CAT,70.58999633789062,71.9000015258789,69.58000183105469,55.6196403503418,8679400.0,2.0,-0.3588137657951904,59.06848618095029,50.21887877876651,44.57557857819541,15.667118886866703,4.4732115490560656,55.80192527770996,58.39662844340007,16.700000762939453,48.40268941215543 56207,2015-10-21,CRM,77.41999816894531,77.52999877929688,75.30999755859375,75.83000183105469,3134700.0,2.0,1.6827383045241788,80.38888110581811,68.4831174903733,54.92170118600106,77.79790085332056,21.178590086154973,73.36833267211914,71.85749969482421,16.700000762939453,48.40268941215543 56208,2015-10-21,CSCO,28.600000381469727,28.81999969482422,28.219999313354492,22.005067825317383,19008900.0,2.0,0.48732330748723385,22.90532924935779,19.264421727204706,57.87906119132446,115.91886543017162,36.97370630640788,20.679651514689127,20.821310170491536,16.700000762939453,48.40268941215543 56209,2015-10-21,CVX,89.44000244140625,90.62999725341797,89.13999938964844,63.45254135131836,7423400.0,2.0,2.0978248135715276,68.59263157644034,52.32022509775399,56.37506339704254,89.46857728056817,32.324620497964524,58.5835620880127,58.11408564249675,16.700000762939453,48.40268941215543 56210,2015-10-21,DIS,110.66999816894531,111.55999755859375,110.01000213623047,103.20209503173828,8769800.0,2.0,1.5184750090568002,104.55214607064833,91.56654213125596,56.67868946383312,195.4586727381104,31.863585318876154,97.64562428792318,98.82507336934408,16.700000762939453,48.40268941215543 56211,2015-10-21,GS,186.22000122070312,186.22000122070312,179.5500030517578,153.7879638671875,3613800.0,2.0,-0.1965855366677829,160.6866590254277,146.8652376420528,44.28258138049225,18.132674574046064,15.738876843584093,155.03740386962892,160.81963348388672,16.700000762939453,48.40268941215543 56212,2015-10-21,HD,123.29000091552734,124.0199966430664,122.75,102.26323699951172,3491800.0,2.0,1.5068030008758484,104.2270249215255,93.82360679234168,59.07514539821432,132.12766461622806,12.673755271062845,98.0930892944336,97.3892286936442,16.700000762939453,48.40268941215543 56213,2015-10-21,HON,94.2596435546875,95.25115203857422,93.64949035644531,79.84163665771484,3810694.0,2.0,0.05829523560777261,83.33855977208185,73.87432780116035,49.236556836602496,37.893450130623805,6.678467971729714,78.98879877726237,80.69301668802898,16.700000762939453,48.40268941215543 56214,2015-10-21,IBM,134.08221435546875,136.38623046875,133.1739959716797,93.83551788330078,7312168.0,2.0,-0.3800042888445745,103.09415278116174,92.84508977254919,40.7139074065241,-140.162132094286,36.43556268741412,97.77196553548177,99.43544540405273,16.700000762939453,48.40268941215543 56215,2015-10-21,INTC,33.66999816894531,34.04999923706055,33.31999969482422,26.62630271911621,31928800.0,2.0,0.877937039038013,27.797097120307996,22.400315179801865,63.904824269689655,126.16996794040962,32.742450548400576,24.523545455932616,23.620375633239746,16.700000762939453,48.40268941215543 56216,2015-10-21,JNJ,97.63999938964844,98.22000122070312,97.06999969482422,78.74327087402344,7059800.0,2.0,0.7711188871312373,79.94042514819355,73.01893840771464,54.34463599184399,151.50955525275717,6.254222624826804,76.1391835530599,76.95175997416179,16.700000762939453,48.40268941215543 56217,2015-10-21,JPM,62.880001068115234,62.959999084472656,62.04999923706055,49.50942611694336,12113400.0,2.0,-0.01997874352810669,50.53821064095864,47.32731975454918,48.076831654007876,61.55243326183807,10.196020506940394,49.04134775797526,50.54050960540771,16.700000762939453,48.40268941215543 56218,2015-10-21,KO,41.939998626708984,42.52000045776367,41.709999084472656,32.69868850708008,19254900.0,2.0,0.5698684205094295,33.497265338542775,30.17180490529267,61.477837506982105,96.98080155783515,31.096280489101368,31.2227752049764,31.0734437306722,16.700000762939453,48.40268941215543 56219,2015-10-21,MCD,103.9800033569336,104.25,102.08000183105469,84.09454345703125,7979600.0,2.0,1.3844954963214917,87.49748655108998,78.556045858578,56.85666256146713,77.37965897380343,4.694328857400899,81.97428766886394,80.76137758890788,16.700000762939453,48.40268941215543 56220,2015-10-21,MMM,149.5,151.38999938964844,148.89999389648438,114.6054916381836,3009900.0,2.0,1.4176210321794684,118.01227371271628,104.90925186101418,54.704025910490145,105.0054682318494,25.702457129521566,110.2330098470052,110.65348981221517,16.700000762939453,48.40268941215543 56221,2015-10-21,MRK,48.42557144165039,48.64503860473633,47.85305404663086,37.72276306152344,11810855.0,2.0,-0.3080595957732868,38.78142835564294,36.113063602975224,44.63717120525449,-21.469966144361603,24.948025462895515,37.96311594645182,39.82626228332519,16.700000762939453,48.40268941215543 56222,2015-10-21,MSFT,47.91999816894531,47.9900016784668,47.11000061035156,41.748756408691406,25144300.0,2.0,0.7567805937988226,43.480633343014794,38.02143231555454,56.45224329533522,95.08109187474064,34.37257869628344,40.07232220967611,39.92959067026774,16.700000762939453,48.40268941215543 56223,2015-10-21,NKE,66.32499694824219,66.61000061035156,65.91500091552734,60.74846267700195,5504000.0,2.0,1.9378047762149961,61.61885762070241,53.4125045313972,66.42271255514034,131.30339561044107,43.28772295594057,55.797295252482094,53.609859975179035,16.700000762939453,48.40268941215543 56224,2015-10-21,PG,73.75,74.54000091552734,73.5,58.80158615112305,8302100.0,2.0,0.6392085765360349,60.02820211006014,56.32719835685881,51.923327393129334,72.7997705727224,11.236727058682373,57.148044967651366,57.645752398173016,16.700000762939453,48.40268941215543 56225,2015-10-21,TRV,109.5,111.87999725341797,109.48999786376953,92.01880645751953,3099000.0,2.0,1.679748463214736,90.97052672429032,79.68239914851242,64.48698402911361,257.07494564632935,54.70724520490665,84.60715662638346,85.03355700174967,16.700000762939453,48.40268941215543 56226,2015-10-21,UNH,120.69000244140625,120.80000305175781,115.2699966430664,104.62156677246094,5305600.0,2.0,0.4485414888989254,110.22609782150965,99.82218175002356,49.22059759977303,-29.435764285263225,13.525744549009902,105.75300114949545,105.18654365539551,16.700000762939453,48.40268941215543 56227,2015-10-21,V,76.94000244140625,76.94000244140625,75.30999755859375,71.4187240600586,7277900.0,2.0,1.3505266277134211,74.27743761695663,63.58647839866837,56.82818042933033,120.61840077513071,23.521614555957974,68.20335261027019,68.46732018788656,16.700000762939453,48.40268941215543 56228,2015-10-21,VZ,45.439998626708984,45.709999084472656,44.709999084472656,30.351537704467773,17081800.0,2.0,0.08078038048855163,30.7765580365071,28.55785148650315,50.31618877666638,75.75479947168034,3.512761324890587,29.85040111541748,30.4011700630188,16.700000762939453,48.40268941215543 56229,2015-10-21,WBA,89.08999633789062,89.19000244140625,87.7300033569336,67.26080322265625,3508600.0,2.0,0.08184593708176635,68.52404809250322,62.328189227443055,50.71251711049363,52.94439218588415,4.019784357452091,66.29107144673665,67.72369270324707,16.700000762939453,48.40268941215543 56230,2015-10-21,WMT,58.79999923706055,59.040000915527344,58.56999969482422,49.70273971557617,13117600.0,2.0,-1.428131644533579,59.0685174426016,48.47130570803316,32.83955291391551,-197.2304737492624,53.88154382015489,53.953980127970375,56.04163964589437,16.700000762939453,48.40268941215543 56231,2015-10-22,AAPL,28.582500457763672,28.875,28.524999618530273,26.210033416748047,166616400.0,3.0,0.03778336012083372,26.114619566808923,24.540420220483558,51.5366949266642,88.65620109696846,0.35097860616617177,25.565037155151366,25.630436102549236,14.449999809265137,205.37109987251307 56232,2015-10-22,AMGN,152.10000610351562,152.94000244140625,148.57000732421875,120.69284057617188,4079800.0,3.0,0.6726361785681263,126.24268812855385,105.06819291392662,50.42928751162849,56.63630928484753,7.9680399402632744,116.57331924438476,122.21564025878907,14.449999809265137,205.37109987251307 56233,2015-10-22,AXP,73.05999755859375,73.27999877929688,71.38999938964844,64.23245239257812,23652600.0,3.0,-0.011293249385801118,70.16235938874527,64.02628196867661,41.559933815386124,-183.56598653920523,29.973312729961517,67.09642155965169,67.62765757242839,14.449999809265137,205.37109987251307 56234,2015-10-22,BA,142.0,147.36000061035156,141.92999267578125,130.40939331054688,6976300.0,3.0,1.7618971989182626,129.77073596718614,112.79377208945449,58.97376403288975,202.96339021596708,27.358001384380504,120.8921506245931,121.67054875691731,14.449999809265137,205.37109987251307 56235,2015-10-22,CAT,67.91999816894531,72.83000183105469,67.80999755859375,57.21799850463867,13909200.0,3.0,-0.2163052921257247,59.328051829179245,50.42810204044966,48.034527564577964,24.941073499719355,7.740581114832206,55.7820234934489,58.321347618103026,14.449999809265137,205.37109987251307 56236,2015-10-22,CRM,76.44999694824219,78.41999816894531,76.44999694824219,77.37000274658203,3280100.0,3.0,1.6596096051621743,80.66437053558035,68.77362842682199,57.05929098959608,100.86552817037003,25.885209570548675,73.62266616821289,71.91566645304361,14.449999809265137,205.37109987251307 56237,2015-10-22,CSCO,28.559999465942383,29.209999084472656,28.5,22.573095321655273,32162500.0,3.0,0.525448351240172,23.030756714374842,19.43493294474381,61.25633820724644,129.45710897993948,42.65775464999459,20.75642770131429,20.832167466481526,14.449999809265137,205.37109987251307 56238,2015-10-22,CVX,89.73999786376953,91.80999755859375,89.73999786376953,65.07917785644531,8971700.0,3.0,2.1318893709266646,68.87664503633985,53.082508711218736,59.03662070667357,96.62439184523278,37.3979523117363,58.961450068155926,58.10852546691895,14.449999809265137,205.37109987251307 56239,2015-10-22,DIS,110.66999816894531,113.3499984741211,110.38999938964844,106.1644058227539,10028900.0,3.0,1.8595553111181147,105.83285997110266,91.46980802816492,60.69539716278098,208.98128820789213,39.66583647590919,97.97841364542643,98.72211201985677,14.449999809265137,205.37109987251307 56240,2015-10-22,GS,180.22999572753906,184.19000244140625,180.1999969482422,157.09132385253906,2609600.0,3.0,-0.080319997145466,161.02777127261518,147.09323245052937,47.47047595460119,35.17728474534399,15.738876843584091,154.97036539713542,160.49771626790366,14.449999809265137,205.37109987251307 56241,2015-10-22,HD,123.9000015258789,124.4800033569336,122.87999725341797,103.14238739013672,5855300.0,3.0,1.5914658088501596,104.72521200752071,93.99058923149296,60.38585378657186,133.46638224371506,15.527683532696528,98.3659568786621,97.50782457987468,14.449999809265137,205.37109987251307 56242,2015-10-22,HON,94.6409912109375,98.10172271728516,94.6409912109375,82.92146301269531,4632202.0,3.0,0.3300483006731838,83.863060765476,74.07411651113532,54.78908805872956,109.8807635262595,9.947805176048549,79.07044270833333,80.66006749471029,14.449999809265137,205.37109987251307 56243,2015-10-22,IBM,135.50669860839844,138.69024658203125,135.3919677734375,95.94638061523438,5840027.0,3.0,-0.500538344578743,103.10020276222158,92.81773394432139,44.289730837708944,-73.56340860989563,23.66706123026487,97.72513326009114,99.26149927775064,14.449999809265137,205.37109987251307 56244,2015-10-22,INTC,33.70000076293945,34.5,33.59000015258789,27.44816017150879,39572600.0,3.0,0.9328246745456887,27.984765022250876,22.68501132204844,67.14476208641628,135.8632199360093,38.30197178506825,24.659988403320312,23.695233217875163,14.449999809265137,205.37109987251307 56245,2015-10-22,JNJ,97.8499984741211,99.80999755859375,97.12999725341797,80.27568817138672,9887900.0,3.0,0.9196357226819032,80.49465719718674,73.03332131843825,57.708503757524184,181.37213701110093,18.694603643417935,76.32226969401042,76.95924898783366,14.449999809265137,205.37109987251307 56246,2015-10-22,JPM,62.41999816894531,63.58000183105469,62.41999816894531,50.410888671875,15295700.0,3.0,0.06823408634682693,50.69282246809941,47.444058788004114,50.84607928010329,108.47785205477788,3.9498714986968664,49.06737798055013,50.47062320709229,14.449999809265137,205.37109987251307 56247,2015-10-22,KO,42.439998626708984,43.849998474121094,42.40999984741211,33.51248550415039,35920200.0,3.0,0.624133024356702,33.66127389104447,30.32478453485885,65.95847530824955,136.42670110308816,48.98893770527148,31.355822817484537,31.112177912394205,14.449999809265137,205.37109987251307 56248,2015-10-22,MCD,110.4000015258789,111.0,108.37999725341797,90.92610168457031,25286600.0,3.0,1.8130790551279716,89.02526002676369,78.1419862195742,67.64430573244377,221.52782148935594,40.79380951757719,82.40129419962565,80.9461446126302,14.449999809265137,205.37109987251307 56249,2015-10-22,MMM,151.33999633789062,157.0399932861328,150.64999389648438,119.33289337158203,5111900.0,3.0,1.8024491074418876,118.9282937306274,105.40227649031986,61.126913576598405,161.12972911514814,45.147621015133105,110.62109654744467,110.7248430887858,14.449999809265137,205.37109987251307 56250,2015-10-22,MRK,48.492366790771484,50.152671813964844,47.99618148803711,38.78160095214844,19335181.0,3.0,-0.20257092293415013,38.95864697853284,36.041728769147824,48.38328862497754,46.45475467956691,4.481989832936111,37.9566535949707,39.7513199488322,14.449999809265137,205.37109987251307 56251,2015-10-22,MSFT,47.529998779296875,48.95000076293945,47.09000015258789,42.48291015625,56637100.0,3.0,0.7806652608259697,43.611394654110185,38.25508979718376,58.90543543641284,110.46568928417359,44.42916614257792,40.21207466125488,39.95971196492513,14.449999809265137,205.37109987251307 56252,2015-10-22,NKE,66.43499755859375,66.7249984741211,65.29000091552734,60.720943450927734,9294800.0,3.0,1.94576004931141,61.56776611020009,54.271619876128035,66.32882112768029,122.9810021570599,34.79797374680789,56.13404782613119,53.74575843811035,14.449999809265137,205.37109987251307 56253,2015-10-22,PG,73.86000061035156,75.61000061035156,73.61000061035156,59.80839920043945,14080900.0,3.0,0.6839013709996493,60.15514030400424,56.52991600092739,55.58327229502602,95.45612348767352,22.957837665574825,57.33817927042643,57.57847468058268,14.449999809265137,205.37109987251307 56254,2015-10-22,TRV,110.81999969482422,112.93000030517578,110.76000213623047,93.36541748046875,2488000.0,3.0,2.0212385963106527,92.37083700168503,79.40094491970169,66.35076475729532,247.2367043163885,57.793921263442,84.97373555501302,85.12435798645019,14.449999809265137,205.37109987251307 56255,2015-10-22,UNH,118.20999908447266,119.02999877929688,110.06999969482422,100.81261444091797,10475000.0,3.0,-0.0025170475760489808,110.11494585531783,99.28847211343218,45.18023375834417,-125.79374154251829,27.41313282873783,105.66560236612956,105.08044560750325,14.449999809265137,205.37109987251307 56256,2015-10-22,V,75.88999938964844,76.8499984741211,75.63999938964844,72.32733154296875,9093400.0,3.0,1.3813683670946375,74.64415418641728,63.80466630918819,58.44077006575643,120.08401987696757,23.521614555957967,68.39863611857096,68.47574914296469,14.449999809265137,205.37109987251307 56257,2015-10-22,VZ,44.97999954223633,45.900001525878906,44.97999954223633,31.048410415649414,15378600.0,3.0,0.15328568150126287,31.010243379004862,28.48420432912502,54.68800816139773,116.39616815039949,6.745730027445279,29.873246002197266,30.400347487131754,14.449999809265137,205.37109987251307 56258,2015-10-22,WBA,87.87999725341797,89.26000213623047,87.8499984741211,67.71157836914062,4298200.0,3.0,0.18099711581398026,68.79869666481673,62.2735678157741,51.537131014859376,62.235461718101774,4.447294270967932,66.27197202046712,67.62727254231771,14.449999809265137,205.37109987251307 56259,2015-10-22,WMT,58.939998626708984,59.959999084472656,58.63999938964844,49.92312240600586,14588500.0,3.0,-1.4979566835908145,59.12726858489084,47.994691864327905,33.679577932862884,-155.27762851974475,40.3250963793017,53.8064993540446,55.86025307973226,14.449999809265137,205.37109987251307 56260,2015-10-23,AAPL,29.174999237060547,29.8075008392334,29.082500457763672,27.022441864013672,237467600.0,4.0,0.15259449400742753,26.43059744278605,24.32360997756307,55.314013728909885,179.42299536802037,18.164791593793016,25.60187505086263,25.620078563690186,14.460000038146973,114.07720902447001 56261,2015-10-23,AMGN,153.61000061035156,156.1999969482422,151.86000061035156,123.41875457763672,3657300.0,4.0,0.9871982452324204,127.08638839851349,105.58903274406464,52.56916922544151,99.43634076158163,1.7928987265691605,116.64040985107422,122.01562105814615,14.460000038146973,114.07720902447001 56262,2015-10-23,AXP,72.81999969482422,74.83000183105469,72.62000274658203,66.08413696289062,9341300.0,4.0,-0.10628998177548965,70.16476135675825,64.00378493840776,46.49555820689522,-91.50332622122335,15.830020546527496,67.07795537312826,67.60930391947429,14.460000038146973,114.07720902447001 56263,2015-10-23,BA,147.3699951171875,147.75,144.91000366210938,130.7570037841797,4691200.0,4.0,2.1730293103916978,131.17999963411256,112.78299246183472,59.28452704692899,205.5955399047268,28.446211265440365,121.24957046508788,121.73883361816407,14.460000038146973,114.07720902447001 56264,2015-10-23,CAT,71.70999908447266,72.43000030517578,70.66000366210938,57.92030715942383,7942500.0,4.0,-0.04616371445738565,59.592583404395164,50.768053115990575,49.467991354001775,56.25917890497714,7.740581114832203,55.7799441019694,58.24420038859049,14.460000038146973,114.07720902447001 56265,2015-10-23,CRM,78.19999694824219,79.37999725341797,77.2699966430664,78.55999755859375,3971400.0,4.0,1.7175042604075657,81.10494119210041,68.94505728202067,58.627541807476035,117.40102013556637,30.659374830474285,73.9063326517741,72.00233306884766,14.460000038146973,114.07720902447001 56266,2015-10-23,CSCO,29.020000457763672,29.3799991607666,28.93000030517578,22.837650299072266,26076900.0,4.0,0.5704344851284162,23.219834197103893,19.520392739236442,62.69738395071542,133.7485233451778,44.970257923968646,20.84819730122884,20.848720486958822,14.460000038146973,114.07720902447001 56267,2015-10-23,CVX,90.75,91.93000030517578,90.08999633789062,64.80924224853516,8134800.0,4.0,2.112749766275577,69.03837586669661,53.88254545898698,58.42470658949327,90.82283359187367,37.90400868059142,59.327263005574544,58.10103861490885,14.460000038146973,114.07720902447001 56268,2015-10-23,DIS,114.20999908447266,114.20999908447266,111.8499984741211,106.01441192626953,7928400.0,4.0,2.0936266294110766,106.79854791743853,91.70309926884076,60.402046872762526,194.71384712812153,43.01699665381836,98.24745712280273,98.61368217468262,14.460000038146973,114.07720902447001 56269,2015-10-23,GS,185.16000366210938,186.36000061035156,184.42999267578125,158.7515869140625,2935700.0,4.0,0.14412920251231753,161.5779030653728,147.02834540874832,48.98797961174098,92.6098710563877,7.309080086937198,154.9769266764323,160.198353322347,14.460000038146973,114.07720902447001 56270,2015-10-23,HD,125.01000213623047,125.75,122.97000122070312,103.34974670410156,5281600.0,4.0,1.6562021899001707,105.19433554039686,94.174197021859,60.693019156634165,134.77400163111483,22.95832149953488,98.61947301228841,97.6286382039388,14.460000038146973,114.07720902447001 56271,2015-10-23,HON,98.49260711669922,98.95975494384766,97.32949829101562,83.3660659790039,4309766.0,4.0,0.5746659153368228,84.35696466484363,74.357046718213,55.5157223054326,143.2487207265438,14.24809192018941,79.16502049763997,80.63667399088541,14.460000038146973,114.07720902447001 56272,2015-10-23,IBM,138.25047302246094,139.09178161621094,137.3804931640625,96.3392333984375,5617438.0,4.0,-0.5579310340912826,103.10295463274029,92.7657076292226,44.92922636913707,-45.421171634287916,21.54791231812033,97.6654266357422,99.09553184509278,14.460000038146973,114.07720902447001 56273,2015-10-23,INTC,34.540000915527344,35.029998779296875,34.400001525878906,27.84712028503418,42796600.0,4.0,0.9970232051586159,28.21267135274053,22.94303371775508,68.56186230261798,146.57529048145088,44.11760101655311,24.804410680135092,23.77805913289388,14.460000038146973,114.07720902447001 56274,2015-10-23,JNJ,99.87999725341797,100.87999725341797,99.52999877929688,80.90480041503906,9178900.0,4.0,1.0757004796846843,80.95333151261443,73.32554498274689,58.99170040400985,211.19604518036797,25.779850970990154,76.5206807454427,76.97575569152832,14.460000038146973,114.07720902447001 56275,2015-10-23,JPM,63.630001068115234,64.19000244140625,63.5,50.95338821411133,16985200.0,4.0,0.17984542267969061,50.998882612340886,47.36459280574993,52.42568286752634,156.2604973804322,1.898340855728543,49.114131418863934,50.408458391825356,14.460000038146973,114.07720902447001 56276,2015-10-23,KO,43.310001373291016,43.310001373291016,42.75,33.16371536254883,18796100.0,4.0,0.6317132807547878,33.746751170905306,30.48499359533005,62.72396064099587,117.94601898147457,48.988937705271475,31.47621161142985,31.14548349380493,14.460000038146973,114.07720902447001 56277,2015-10-23,MCD,111.18000030517578,112.87000274658203,111.0999984741211,92.33670043945312,11677300.0,4.0,2.2407284214755094,90.64053253132866,77.75688415568305,69.28479442003211,236.41536819641172,46.765256038084736,82.8162717183431,81.14141464233398,14.460000038146973,114.07720902447001 56278,2015-10-23,MMM,156.5399932861328,157.19000244140625,154.5,119.17227935791016,2997400.0,4.0,2.07059934073132,119.73547470385446,105.83661620801078,60.82378398131092,165.0577430811346,45.55205915030979,110.99158986409505,110.79200019836426,14.460000038146973,114.07720902447001 56279,2015-10-23,MRK,49.95228958129883,50.81106948852539,49.75190734863281,39.43031311035156,16457268.0,4.0,-0.06586548375412349,39.29353985433134,35.95141101236787,50.505861935626186,117.54474072836692,2.939691211142724,37.97628911336263,39.687435976664226,14.460000038146973,114.07720902447001 56280,2015-10-23,MSFT,52.29999923706055,54.06999969482422,52.25,46.76390838623047,135227100.0,4.0,1.1319859811354007,44.902058803873324,37.75428999678585,69.32826086290436,275.8740502030057,70.3405667841112,40.48892517089844,40.052542495727536,14.460000038146973,114.07720902447001 56281,2015-10-23,NKE,66.53500366210938,66.5999984741211,64.45500183105469,59.85881805419922,10517800.0,4.0,1.8610453735161627,61.78244779281799,54.31053583450135,63.42335366108648,103.5747958573291,24.281680789702563,56.42005081176758,53.8666020711263,14.460000038146973,114.07720902447001 56282,2015-10-23,PG,76.76000213623047,78.44999694824219,76.30999755859375,61.55032730102539,16451200.0,4.0,0.8500805727372622,60.812136830179405,56.273027430684856,60.9094599277122,179.44402887230788,43.955335761841546,57.58373819986979,57.58286107381185,14.460000038146973,114.07720902447001 56283,2015-10-23,TRV,112.79000091552734,112.97000122070312,111.9000015258789,93.33219146728516,2326700.0,4.0,2.2631032796354447,93.5359275691547,79.26410447430234,66.26200192784472,219.1048650975592,57.91073038896788,85.3281234741211,85.21364148457845,14.460000038146973,114.07720902447001 56284,2015-10-23,UNH,114.44999694824219,116.62000274658203,114.04000091552734,102.6816177368164,5497500.0,4.0,-0.20678752351666674,110.12301523353241,99.24053914879181,47.373085587920365,-89.5784652523074,27.41313282873783,105.5835174560547,105.01960932413736,14.460000038146973,114.07720902447001 56285,2015-10-23,V,77.45999908447266,77.62999725341797,74.94999694824219,72.9425277709961,11971300.0,4.0,1.438865515944272,75.07311635557336,63.979537147844596,59.500353964608934,115.37457004741236,29.252609637103046,68.59770482381185,68.48860403696696,14.460000038146973,114.07720902447001 56286,2015-10-23,VZ,46.13999938964844,46.33000183105469,45.939998626708984,31.23109245300293,13285100.0,4.0,0.22291790970179548,31.25294649579238,28.411123442867286,55.7440583041649,165.95251627336816,13.738092873858468,29.896169217427573,30.401345189412435,14.460000038146973,114.07720902447001 56287,2015-10-23,WBA,89.5,90.16000366210938,87.83999633789062,68.72765350341797,4706600.0,4.0,0.3376714447252738,69.26726725941946,62.15948254221629,53.35679627426836,86.75710185330678,9.95935341352937,66.26076672871908,67.5482941945394,14.460000038146973,114.07720902447001 56288,2015-10-23,WMT,59.189998626708984,59.279998779296875,58.220001220703125,49.4145622253418,13040600.0,4.0,-1.576161082636311,59.18738479158815,47.47009621121946,32.70311471370427,-150.91454140161207,42.784865868672014,53.62709223429362,55.67137279510498,14.460000038146973,114.07720902447001 56347,2015-10-26,AAPL,29.520000457763672,29.532499313354492,28.729999542236328,26.160110473632812,265335200.0,0.0,0.17201730002486215,26.518610829047763,24.300043612785732,50.95322255524655,111.5537655665685,9.965939129248891,25.60164801279704,25.599377473195393,15.289999961853027,42.19178387526828 56348,2015-10-26,AMGN,156.0,159.91000366210938,154.64999389648438,125.6612777709961,4346600.0,0.0,1.4012906234825948,127.4396903821555,107.3229561022195,54.24992445727064,134.29478285620064,11.523624082780373,116.8406270345052,121.78856302897135,15.289999961853027,42.19178387526828 56349,2015-10-26,AXP,73.30000305175781,74.33000183105469,73.12999725341797,65.72974395751953,5227700.0,0.0,-0.20777700636365637,70.0837476847127,64.18460711265058,45.730873698064045,-92.25661428908053,15.83002054652749,67.05826721191406,67.58592681884765,15.289999961853027,42.19178387526828 56350,2015-10-26,BA,146.2100067138672,147.22999572753906,145.5500030517578,130.7570037841797,3143400.0,0.0,2.4703774967552903,132.04003287222886,113.57814416024183,59.284527046929,185.79179630249956,28.44621126544035,121.61412099202474,121.7899954477946,15.289999961853027,42.19178387526828 56351,2015-10-26,CAT,71.79000091552734,72.30000305175781,71.41999816894531,57.73463821411133,6254500.0,0.0,0.07285297570749805,59.58800104736504,51.45355206847968,49.09759511028304,61.34826678201738,7.740581114832197,55.76794993082682,58.16023292541504,15.289999961853027,42.19178387526828 56352,2015-10-26,CRM,78.58000183105469,79.30000305175781,77.63999938964844,78.22000122070312,2740300.0,0.0,1.7161684076722707,81.02354625689767,69.944452247741,58.001450613839594,109.57763749959705,30.659374830474288,74.1839993794759,72.08433303833007,15.289999961853027,42.19178387526828 56353,2015-10-26,CSCO,29.31999969482422,29.489999771118164,28.8799991607666,22.526411056518555,20354800.0,0.0,0.5743511520436542,23.26975782129998,19.74244215276008,59.98218860975865,118.26499920754415,46.46362408093247,20.937825838724773,20.85854253768921,15.289999961853027,42.19178387526828 56354,2015-10-26,CVX,90.87000274658203,90.87999725341797,88.58000183105469,63.054744720458984,8606600.0,0.0,1.9337175123431578,68.61355152087675,55.23077793163789,54.618235887001944,67.55012363033289,24.379906059374377,59.63506571451823,58.11750545501709,15.289999961853027,42.19178387526828 56355,2015-10-26,DIS,113.06999969482422,113.58000183105469,112.12000274658203,106.4175033569336,5729600.0,0.0,2.2853122877344703,107.41194381411346,92.49866562192169,60.92704798504068,169.3476154563192,43.01699665381836,98.5505605061849,98.5124392191569,15.289999961853027,42.19178387526828 56356,2015-10-26,GS,187.10000610351562,188.0,186.6199951171875,160.04380798339844,2573700.0,0.0,0.4214203792566025,161.98520219647094,147.81831190265018,50.147546972948454,124.20698147522076,1.3457169724560196,155.0645024617513,159.9508041381836,15.289999961853027,42.19178387526828 56357,2015-10-26,HD,124.55000305175781,125.66000366210938,124.0199966430664,103.6814956665039,4550200.0,0.0,1.714511782425589,105.37987092090023,94.89352232861148,61.1910577978807,133.08151837434886,22.95832149953488,98.903675587972,97.74714228312175,15.289999961853027,42.19178387526828 56358,2015-10-26,HON,98.59747314453125,98.59747314453125,97.7680435180664,83.08314514160156,1994819.0,0.0,0.7371998097068655,84.4032109869804,75.2153566704903,54.93451147575374,132.50775229788903,14.248091920189399,79.26094614664713,80.61298967997233,15.289999961853027,42.19178387526828 56359,2015-10-26,IBM,138.3843231201172,138.62332153320312,136.91204833984375,95.66000366210938,3649912.0,0.0,-0.6507221967601282,103.05759798490801,92.88697064912519,44.02533744620087,-56.865138201926435,23.18936174253201,97.62125625610352,98.90690714518229,15.289999961853027,42.19178387526828 56360,2015-10-26,INTC,34.77000045776367,34.959999084472656,34.54999923706055,27.59976577758789,22646900.0,0.0,1.0162271279205086,28.284115983755196,23.336771581857594,66.71624708201773,132.18568933002578,44.1176010165531,24.942715454101563,23.856234900156657,15.289999961853027,42.19178387526828 56361,2015-10-26,JNJ,100.05000305175781,100.27999877929688,99.48999786376953,80.60639190673828,7561600.0,0.0,1.1619100751963458,81.23665075308611,73.73343896859359,58.1262959316943,173.97758038129606,25.34334829650504,76.69865951538085,76.98235308329264,15.289999961853027,42.19178387526828 56362,2015-10-26,JPM,63.84000015258789,63.9900016784668,63.40999984741211,50.97732925415039,13880200.0,0.0,0.26715050792730466,51.16182804537117,47.548652072426684,52.49537643911859,139.28491049061464,1.0021378102780203,49.166435368855794,50.35342496236165,15.289999961853027,42.19178387526828 56363,2015-10-26,KO,42.7599983215332,42.88999938964844,42.459999084472656,33.00870895385742,14788600.0,0.0,0.6180880327294105,33.753667608674135,30.71523745876971,61.34095901140014,96.83024065866238,39.935062789697454,31.59220822652181,31.16954625447591,15.289999961853027,42.19178387526828 56364,2015-10-26,MCD,112.2300033569336,113.95999908447266,111.81999969482422,92.0004653930664,11478600.0,0.0,2.523423808258542,91.65197685016534,78.07566673503973,68.42928020894058,218.33822824031236,49.912894573914414,83.23206965128581,81.32173194885254,15.289999961853027,42.19178387526828 56365,2015-10-26,MMM,156.05999755859375,156.75999450683594,155.63999938964844,119.7459716796875,2136100.0,0.0,2.302856610820868,120.28841874536073,106.67282469335998,61.52872265508226,156.85954878104874,45.55205915030978,111.39268035888672,110.87163124084472,15.289999961853027,42.19178387526828 56366,2015-10-26,MRK,50.238548278808594,50.73473358154297,50.066795349121094,39.45268630981445,11502010.0,0.0,0.04377527776862422,39.49124957420699,36.08850124976762,50.57837040594732,120.63172623734967,2.93969121114272,37.99045651753743,39.618503379821775,15.289999961853027,42.19178387526828 56367,2015-10-26,MSFT,52.529998779296875,54.31999969482422,52.5,47.984535217285156,64633300.0,0.0,1.4917090735288099,46.191057291734424,37.4347113697646,71.46311755693792,262.16723838179576,71.04525586414447,40.819436136881514,40.16835295359294,15.289999961853027,42.19178387526828 56368,2015-10-26,NKE,65.13500213623047,66.11499786376953,65.13500213623047,60.24859619140625,6882800.0,0.0,1.8045583948951887,61.988941589346695,54.52777212525291,64.1576651527576,104.0905086904946,24.281680789702566,56.71797625223795,53.992340850830075,15.289999961853027,42.19178387526828 56369,2015-10-26,PG,77.0,77.9000015258789,77.0,61.917877197265625,11464700.0,0.0,0.9999106447646753,61.3782698338861,56.215030794776006,61.90653915594039,175.56033607618997,43.95533576184154,57.851051584879556,57.60248044331868,15.289999961853027,42.19178387526828 56370,2015-10-26,TRV,112.58999633789062,112.98999786376953,112.22000122070312,93.73949432373047,1798900.0,0.0,2.4592994470891085,94.54937999010579,79.38862812757,66.82481100079211,194.6397298664439,57.97288626507397,85.70190633138021,85.31494420369467,15.289999961853027,42.19178387526828 56371,2015-10-26,UNH,115.91999816894531,117.0,115.0,103.22196960449219,3377100.0,0.0,-0.3213669494274285,109.84915858207025,99.85365666451177,47.9952497195133,-69.29209052466467,25.727094716174914,105.54601771036783,104.9554313659668,15.289999961853027,42.19178387526828 56372,2015-10-26,V,78.08000183105469,78.30999755859375,77.08999633789062,73.99308776855469,8019400.0,0.0,1.5513211678004524,75.1878405292598,64.90401204032028,61.24584100255346,137.43905899560446,33.87071694070009,68.85545349121094,68.53534666697185,15.289999961853027,42.19178387526828 56373,2015-10-26,VZ,46.31999969482422,46.54999923706055,46.150001525878906,31.366409301757812,10802500.0,0.0,0.2857272056604181,31.48415902343614,28.39512545379775,56.52054630810163,176.27682989693267,17.13616618926708,29.925383694966634,30.40326229731242,15.289999961853027,42.19178387526828 56374,2015-10-26,WBA,90.12999725341797,90.30999755859375,89.18000030517578,68.3609619140625,4139400.0,0.0,0.42732212896959254,69.49783023307465,62.452247205279846,52.61918946133998,102.24277951922768,10.875285072515082,66.24319572448731,67.46206296284994,15.289999961853027,42.19178387526828 56375,2015-10-26,WMT,58.400001525878906,58.45000076293945,57.970001220703125,49.17724609375,10839800.0,0.0,-1.6384015871706055,59.2239110351044,46.955529653982516,32.25172632912167,-143.7843094368406,44.247131289645644,53.45022850036621,55.48106282552083,15.289999961853027,42.19178387526828 56376,2015-10-27,AAPL,28.850000381469727,29.135000228881836,28.497499465942383,25.994461059570312,279537600.0,1.0,0.17206008880248547,26.564483633925022,24.378753861497344,50.167282080142236,77.83194582989303,4.83724133744908,25.588561948140462,25.586683622996013,15.430000305175781,59.2561528663115 56377,2015-10-27,AMGN,158.5800018310547,162.1199951171875,157.8300018310547,128.35549926757812,3877200.0,1.0,1.9246765021981815,128.20320546023348,108.79088481076259,56.179835768026706,160.5661992969349,16.774574776540252,117.10054066975911,121.61955490112305,15.430000305175781,59.2561528663115 56378,2015-10-27,AXP,73.79000091552734,74.20999908447266,73.7300033569336,65.57025146484375,4099000.0,1.0,-0.2976448511819427,69.97316209920325,64.40023267618739,45.38338072133038,-79.90734309979554,15.830020546527498,66.99325027465821,67.56106758117676,15.430000305175781,59.2561528663115 56379,2015-10-27,BA,146.22000122070312,148.99000549316406,146.00999450683594,132.32571411132812,3411300.0,1.0,2.8003294352827055,133.03526838438816,114.33970262391261,60.72140541694442,185.06404186720033,33.57741431069725,121.9754035949707,121.87438761393229,15.430000305175781,59.2561528663115 56380,2015-10-27,CAT,70.18000030517578,71.08000183105469,68.33999633789062,56.822452545166016,8280500.0,1.0,0.09250248898967328,59.38707877456544,52.20266083419921,47.29769060163531,14.425479570824947,26.103347574047923,55.67738393147786,58.07929089864095,15.430000305175781,59.2561528663115 56381,2015-10-27,CRM,78.04000091552734,78.62000274658203,77.31999969482422,77.75,1683800.0,1.0,1.6580713498016735,80.4490320243332,71.45596675496367,57.12900062684785,91.42994454796232,27.530327197400055,74.39999949137369,72.17283299763997,15.430000305175781,59.2561528663115 56382,2015-10-27,CSCO,28.719999313354492,29.059999465942383,28.579999923706055,22.604209899902344,19480600.0,1.0,0.5770806289902701,23.278297206885245,20.01520026015577,60.42535895457321,98.36343323054237,35.72571511954265,21.02284310658773,20.87043307622274,15.430000305175781,59.2561528663115 56383,2015-10-27,CVX,87.7300033569336,87.95999908447266,86.73999786376953,62.294708251953125,9328800.0,1.0,1.7107837203233416,67.93492217350959,56.72271713923455,53.06881200871622,40.270728252920705,10.290958120564365,59.88438606262207,58.15497620900472,15.430000305175781,59.2561528663115 56384,2015-10-27,DIS,113.29000091552734,114.2699966430664,113.25,106.65186309814453,5857600.0,1.0,2.4281452781672357,107.944290135611,93.31153643299251,61.23616077217367,162.45044725550093,45.778090428117544,98.87366256713867,98.39760335286458,15.430000305175781,59.2561528663115 56385,2015-10-27,GS,186.0,186.8300018310547,184.5,159.44482421875,1932300.0,1.0,0.586086609107042,161.84664242533086,149.1935110780871,49.606834407545996,97.9483646649948,8.381205002990358,155.031982421875,159.69867248535155,15.430000305175781,59.2561528663115 56386,2015-10-27,HD,124.51000213623047,125.08999633789062,123.81999969482422,103.23362731933594,3674800.0,1.0,1.704929950784802,105.05149793133619,96.18066530718922,60.12709214735258,113.81241969102246,21.042314438613865,99.1328628540039,97.8601069132487,15.430000305175781,59.2561528663115 56387,2015-10-27,HON,97.79664611816406,98.18753051757812,97.27229309082031,82.81636810302734,2572455.0,1.0,0.8348586833047449,84.33670552890754,76.08456140834832,54.379173877190425,115.3628964340066,10.75622138649549,79.31833928426107,80.58955103556315,15.430000305175781,59.2561528663115 56388,2015-10-27,IBM,137.1988525390625,137.50477600097656,131.29063415527344,91.79792785644531,15698891.0,1.0,-1.0240920073170798,103.45420594054741,92.18339324158148,39.366857486375075,-136.45442537019866,39.44263411245393,97.40662155151367,98.69001579284668,15.430000305175781,59.2561528663115 56389,2015-10-27,INTC,34.40999984741211,34.54999923706055,34.310001373291016,27.504013061523438,22630100.0,1.0,1.0120536071171848,28.309350767881597,23.72884484216479,66.00472543692437,113.14336024277331,37.41535171105818,25.068785667419434,23.931495825449627,15.430000305175781,59.2561528663115 56390,2015-10-27,JNJ,99.91999816894531,100.9000015258789,99.69999694824219,80.80802917480469,8883200.0,1.0,1.232297089358127,81.6193992558556,73.9273735102577,58.55132800235107,164.2234840273129,29.40265246957756,76.85432408650716,76.99484558105469,15.430000305175781,59.2561528663115 56391,2015-10-27,JPM,63.529998779296875,63.86000061035156,63.310001373291016,50.7698974609375,8831900.0,1.0,0.3159602122048639,51.18448084700918,47.86334935318612,51.815027894550965,125.88484421244924,0.04203060208880959,49.18014284769694,50.294934336344404,15.430000305175781,59.2561528663115 56392,2015-10-27,KO,42.5,42.77000045776367,42.47999954223633,33.024208068847656,30166600.0,1.0,0.6016056392303497,33.731797349369536,30.96574217089414,61.428928370158,90.32937867914346,39.93506278969745,31.698387591044106,31.187976423899332,15.430000305175781,59.2561528663115 56393,2015-10-27,MCD,112.2699966430664,112.3499984741211,110.58999633789062,91.55757904052734,10013300.0,1.0,2.6808218659827787,92.44434189490191,78.44458175011762,67.29699061733422,175.6665569611694,39.93238159894008,83.5997533162435,81.50062967936198,15.430000305175781,59.2561528663115 56394,2015-10-27,MMM,156.0,157.0,155.0800018310547,119.89131164550781,1970100.0,1.0,2.4701752486394213,120.98099312318448,107.14145026670809,61.70929510316026,142.0917143920913,41.11370863747517,111.72747599283854,110.96913108825683,15.430000305175781,59.2561528663115 56395,2015-10-27,MRK,51.29771041870117,51.622135162353516,50.36259460449219,39.870262145996094,14626831.0,1.0,0.16248818865399528,39.75493544401427,36.18422204194764,51.93783782557922,157.72469626388727,12.511045245270797,37.98846855163574,39.55542144775391,15.430000305175781,59.2561528663115 56396,2015-10-27,MSFT,53.9900016784668,54.369998931884766,53.58000183105469,47.48921203613281,50999900.0,1.0,1.7170309112547528,47.02720908795055,37.50518074359242,69.43434361437352,240.7297891389072,71.1915884581786,41.10572179158529,40.27429707845052,15.430000305175781,59.2561528663115 56397,2015-10-27,NKE,65.5,65.62000274658203,64.83000183105469,59.99180221557617,6150000.0,1.0,1.7192524575060446,61.95928203987207,55.06875255180274,63.29167364313721,89.94858446300383,20.362352468450993,56.97753435770671,54.11677303314209,15.430000305175781,59.2561528663115 56398,2015-10-27,PG,77.12000274658203,77.36000061035156,76.80999755859375,61.7580680847168,9423400.0,1.0,1.093155579457303,61.812939302385004,56.23212791258082,61.20435853268842,154.20737844014334,41.0171462652311,58.07634557088216,57.623395856221514,15.430000305175781,59.2561528663115 56399,2015-10-27,TRV,112.16999816894531,113.76000213623047,112.12000274658203,94.2715072631836,2119800.0,1.0,2.6274279672204273,95.51140416241637,79.58536097430238,67.5561227102819,176.18478634396413,60.38119369487684,86.049644724528,85.41382484436035,15.430000305175781,59.2561528663115 56400,2015-10-27,UNH,116.38999938964844,119.5199966430664,115.9000015258789,105.73765563964844,4008400.0,1.0,-0.20679334641710057,109.77838958712988,100.380613098417,50.79676965870297,-16.67014456738034,14.94447031942804,105.52653071085612,104.940678024292,15.430000305175781,59.2561528663115 56401,2015-10-27,V,78.02999877929688,78.18000030517578,77.05999755859375,73.36843872070312,9527400.0,1.0,1.5719190203628557,75.19778184918955,65.74492673845693,59.6641652795127,119.93047290462246,33.45988659254252,69.07660725911458,68.56490675608318,15.430000305175781,59.2561528663115 56402,2015-10-27,VZ,46.189998626708984,46.29999923706055,46.0099983215332,31.237850189208984,9540400.0,1.0,0.3214251897476359,31.63946936585409,28.456199617605385,55.56242910998718,157.15199941377048,14.079106544869507,29.93428325653076,30.401032956441245,15.430000305175781,59.2561528663115 56403,2015-10-27,WBA,89.19999694824219,95.73999786376953,88.95999908447266,72.70036315917969,13905200.0,1.0,0.8388545634840909,70.78925764572173,62.16163613784761,59.477045896708226,207.87154247131974,36.04960135900458,66.35117200215657,67.4572868347168,15.430000305175781,59.2561528663115 56404,2015-10-27,WMT,58.0099983215332,58.040000915527344,57.380001068115234,48.719539642333984,10511400.0,1.0,-1.70500646762045,59.237630003497735,46.40782898087726,31.38735759896207,-139.03631115681105,47.62406758880995,53.2569777170817,55.28031832377116,15.430000305175781,59.2561528663115 56405,2015-10-28,AAPL,29.232500076293945,29.825000762939453,29.014999389648438,27.065555572509766,342205600.0,2.0,0.25557625097041026,26.855797513828957,24.290993372096334,54.82795764948577,172.0991103419118,17.102590203013136,25.610195668538413,25.606148624420165,14.329999923706055,149.2771433216011 56406,2015-10-28,AMGN,162.72000122070312,162.8699951171875,158.72999572753906,128.9022216796875,4878900.0,2.0,2.3564162121043353,129.2824490597579,109.64117001983195,56.56446961827001,157.75791215322994,18.528656636651277,117.40403518676757,121.47004216512045,14.329999923706055,149.2771433216011 56407,2015-10-28,AXP,74.3499984741211,74.44999694824219,73.80999755859375,65.96009063720703,7841100.0,2.0,-0.3335638856381564,69.93863440914993,64.48787697390671,46.41297161921317,-63.28568447457063,13.494218816545073,66.91710357666015,67.54653078715006,14.329999923706055,149.2771433216011 56408,2015-10-28,BA,147.99000549316406,148.80999755859375,145.13999938964844,131.8087615966797,4408300.0,2.0,2.9856878254358463,133.85715549254115,115.02682277894323,59.999567326828355,156.2472246055713,28.700639475623834,122.2927146911621,121.95237859090169,14.329999923706055,149.2771433216011 56409,2015-10-28,CAT,70.75,72.11000061035156,70.4800033569336,58.09791946411133,5486900.0,2.0,0.20858989618941592,59.39219287782754,52.78945461362754,49.95161486374156,64.58172654783505,17.727032150043133,55.60112559000651,58.028388341267906,14.329999923706055,149.2771433216011 56410,2015-10-28,CRM,77.87999725341797,78.52999877929688,76.56999969482422,78.52999877929688,3266800.0,2.0,1.6558804367153215,79.84105930188478,72.9739393248242,58.208222459563274,85.98420281946551,20.311696179366358,74.621666208903,72.28349965413412,14.329999923706055,149.2771433216011 56411,2015-10-28,CSCO,29.290000915527344,29.450000762939453,29.040000915527344,22.845434188842773,23741400.0,2.0,0.5918856538754298,23.354066652720945,20.197764783436284,61.782879681750586,111.27151858083226,41.66865738572233,21.113585662841796,20.890589300791422,14.329999923706055,149.2771433216011 56412,2015-10-28,CVX,88.20999908447266,90.12000274658203,87.91999816894531,63.77928161621094,8236500.0,2.0,1.6350518870255613,67.5002050093152,57.93238890853148,55.613164342623,58.142651060231366,21.455559333980894,60.13938980102539,58.22174917856852,14.329999923706055,149.2771433216011 56413,2015-10-28,DIS,113.97000122070312,114.45999908447266,112.86000061035156,107.18620300292969,6452900.0,2.0,2.5550057015014858,108.70197513729852,93.691896933014,61.946222937206144,146.73498814289397,41.6316267760576,99.19801457722981,98.28276748657227,14.329999923706055,149.2771433216011 56414,2015-10-28,GS,186.7100067138672,191.47999572753906,186.1699981689453,163.73240661621094,3231900.0,2.0,1.0504489279142888,162.75738575738384,149.78556315619036,53.33288229121163,169.61452350191328,7.144984077112586,155.10843454996746,159.51117782592775,14.329999923706055,149.2771433216011 56415,2015-10-28,HD,124.37999725341797,124.58999633789062,122.22000122070312,102.69451904296875,6821500.0,2.0,1.634987628156182,104.85611783108186,97.06692370334196,58.85283832501978,86.26363137867932,6.808974549032294,99.29873936971029,97.95528450012208,14.329999923706055,149.2771433216011 56416,2015-10-28,HON,97.72991180419922,98.8167495727539,97.44390106201172,83.72982788085938,2638956.0,2.0,0.9747265730070183,84.60195452199953,76.53794339670164,55.956276931964865,126.40053802897981,14.30961829425082,79.38893610636393,80.5824094136556,14.329999923706055,149.2771433216011 56417,2015-10-28,IBM,131.8546905517578,135.0191192626953,131.45315551757812,93.77556610107422,8902924.0,2.0,-1.147187332172578,103.5776565708882,91.78426588394578,42.58507683132623,-129.07741223510234,39.44263411245393,97.23837585449219,98.51830215454102,14.329999923706055,149.2771433216011 56418,2015-10-28,INTC,34.470001220703125,34.709999084472656,34.119998931884766,27.695514678955078,21908400.0,2.0,1.0125268624981096,28.410466503283253,23.992375255444777,66.73863273588091,107.75811065326134,32.211922210606865,25.200175221761068,24.008893299102784,14.329999923706055,149.2771433216011 56419,2015-10-28,JNJ,100.44999694824219,100.4800033569336,99.5,81.04191589355469,7256300.0,2.0,1.2920579687371827,81.98466174996561,74.13717968069845,59.05008765195456,141.96984813044847,27.021141697298894,77.01213836669922,77.01417147318521,14.329999923706055,149.2771433216011 56420,2015-10-28,JPM,63.70000076293945,65.73999786376953,63.689998626708984,52.25374984741211,17962000.0,2.0,0.4689707382698174,51.681944265121835,47.76211892152367,56.03186730396596,204.62518901925324,17.167475940940818,49.22852732340495,50.26209888458252,14.329999923706055,149.2771433216011 56421,2015-10-28,KO,42.75,42.84000015258789,42.209999084472656,33.117218017578125,13667300.0,2.0,0.5892557753992733,33.73938804597236,31.160435333544243,61.96620234357727,83.60275766029899,31.4375386378328,31.790874735514322,31.20398696263631,14.329999923706055,149.2771433216011 56422,2015-10-28,MCD,111.69000244140625,112.94999694824219,111.4000015258789,92.62373352050781,4390300.0,2.0,2.858638116266789,93.37356862297538,78.69713831672188,68.59123846327444,172.11571461572217,41.94768735120155,83.9893076578776,81.70109011332194,14.329999923706055,149.2771433216011 56423,2015-10-28,MMM,156.49000549316406,158.3300018310547,156.1999969482422,120.92403411865234,2724700.0,2.0,2.6554976237208763,121.72250557409619,107.64757956994679,62.98631889795747,144.63110861769968,45.34490967743965,112.08139470418294,111.08029772440592,14.329999923706055,149.2771433216011 56424,2015-10-28,MRK,51.51717758178711,52.614505767822266,51.097328186035156,41.08567428588867,15416080.0,2.0,0.35060111644845904,40.36570280082069,35.99922334664024,55.6141137932519,218.58698265537282,21.736891160289627,38.01904029846192,39.51690877278646,14.329999923706055,149.2771433216011 56425,2015-10-28,MSFT,53.540000915527344,53.97999954223633,52.86000061035156,47.74571990966797,47000800.0,2.0,1.894459977319137,47.811113807197955,37.581017235282516,69.89223816556311,208.57648665932106,58.8349335852834,41.391122563680014,40.373825518290204,14.329999923706055,149.2771433216011 56426,2015-10-28,NKE,65.86000061035156,66.0250015258789,64.96499633789062,60.20733642578125,7091400.0,2.0,1.6500183129866883,62.07705744988025,55.33251858466564,63.71690380492712,91.78882771018635,23.774455971492014,57.217678705851235,54.23763128916423,14.329999923706055,149.2771433216011 56427,2015-10-28,PG,77.38999938964844,77.54000091552734,75.69000244140625,61.13480758666992,10178400.0,2.0,1.1040343281106644,61.99789066307619,56.46354236609861,58.52609574007755,125.1447517005112,24.947698905963154,58.263705825805665,57.64039103190104,14.329999923706055,149.2771433216011 56428,2015-10-28,TRV,113.80999755859375,114.31999969482422,113.08000183105469,94.9780502319336,1783700.0,2.0,2.785572794263814,96.44145426676916,79.87973332478357,68.5098058403005,164.24377994518966,62.07090137025174,86.39184087117513,85.52874946594238,14.329999923706055,149.2771433216011 56429,2015-10-28,UNH,119.76000213623047,120.13999938964844,115.91000366210938,106.100830078125,4405500.0,2.0,-0.08569990342321887,109.83455133447579,100.65839757909843,51.18945657986151,-6.434452388599925,12.40902570596047,105.48607991536458,104.93271293640137,14.329999923706055,149.2771433216011 56430,2015-10-28,V,77.81999969482422,78.88999938964844,77.44000244140625,74.6461181640625,10850200.0,2.0,1.67206647844624,75.47505687859169,66.339328344797,61.75410954677929,128.6553924081053,38.253952422935036,69.32520751953125,68.62363567352295,14.329999923706055,149.2771433216011 56431,2015-10-28,VZ,46.439998626708984,46.79999923706055,46.060001373291016,31.44759178161621,11447300.0,2.0,0.3624622537145754,31.804451129526427,28.529912044912052,56.7984244199752,179.03860912696385,21.864116268534016,29.954181671142578,30.40563898086548,14.329999923706055,149.2771433216011 56432,2015-10-28,WBA,92.04000091552734,93.0,84.44000244140625,64.9001235961914,24357500.0,2.0,0.5294793312159385,70.6970088973991,62.39522056427082,46.86384736008265,34.87962570499718,8.723136225997031,66.19939460754395,67.32555084228515,14.329999923706055,149.2771433216011 56433,2015-10-28,WMT,57.65999984741211,57.720001220703125,57.15999984741211,48.85514831542969,11834700.0,2.0,-1.7269417194909522,59.08366626143824,45.951526991125235,31.946369519907563,-126.6821858781904,48.85877329018681,53.057793680826826,55.08085174560547,14.329999923706055,149.2771433216011 56434,2015-10-29,AAPL,29.674999237060547,30.172500610351562,29.5674991607666,27.35148048400879,204909200.0,3.0,0.34090541653812423,27.1605105594062,24.234765319500045,55.965263204852064,202.07726036955816,22.481417405966432,25.66019541422526,25.627517477671304,14.609999656677246,15.520505998156366 56435,2015-10-29,AMGN,164.99000549316406,165.0,158.94000244140625,127.24608612060547,4870200.0,3.0,2.535706695641295,129.85018169773593,110.6860029946469,55.05026292946316,151.96578612315145,23.428095206654483,117.58021596272786,121.27136878967285,14.609999656677246,15.520505998156366 56436,2015-10-29,AXP,74.1500015258789,74.97000122070312,74.04000091552734,65.75631713867188,5250200.0,3.0,-0.37415971723896746,69.89212842459585,64.58830446724986,45.94463280976357,-50.32602700562102,8.429832117389786,66.84181365966796,67.53050956726074,14.609999656677246,15.520505998156366 56437,2015-10-29,BA,147.5399932861328,147.8699951171875,145.8300018310547,131.18482971191406,3072100.0,3.0,3.0471143588174243,134.2556043217895,116.1052927424195,59.122046916324216,137.3708308134678,28.700639475623834,122.5817995707194,121.98550542195638,14.609999656677246,15.520505998156366 56438,2015-10-29,CAT,71.48999786376953,72.56999969482422,71.27999877929688,58.09791946411133,4321300.0,3.0,0.2971644756628322,59.00463355037887,53.8463597967891,49.95161486374156,81.73941494103987,14.108532937298609,55.56691309611003,57.97376047770182,14.609999656677246,15.520505998156366 56439,2015-10-29,CRM,78.58000183105469,78.72000122070312,77.56999969482422,78.13999938964844,1822100.0,3.0,1.6041824146191175,79.76061000136929,73.57738819809362,57.460042078485316,87.13923110967478,21.51476629529556,74.81566619873047,72.37699966430664,14.609999656677246,15.520505998156366 56440,2015-10-29,CSCO,29.149999618530273,29.209999084472656,28.93000030517578,22.674243927001953,16717800.0,3.0,0.5830836934662393,23.300665372252116,20.516502672791827,60.265209390143525,95.5924535264602,37.826374557791624,21.203510538736978,20.904804929097494,14.609999656677246,15.520505998156366 56441,2015-10-29,CVX,89.31999969482422,90.93000030517578,89.13999938964844,63.850311279296875,6686000.0,3.0,1.56275094361078,66.57968723644575,59.67332141528764,55.731950937432885,63.93519679488166,25.18782210791972,60.38752657572429,58.30350195566813,14.609999656677246,15.520505998156366 56442,2015-10-29,DIS,114.33999633789062,115.4000015258789,114.19999694824219,107.84239959716797,6125100.0,3.0,2.6776270640359314,109.46099645653752,94.09248025855038,62.811622048427616,146.70224221754216,45.61707283576694,99.53674087524413,98.35323117574056,14.609999656677246,15.520505998156366 56443,2015-10-29,GS,191.0,191.9600067138672,189.3300018310547,162.508544921875,3068100.0,3.0,1.304664638794435,163.35293841014726,150.3770084892668,52.19332830975942,180.04253765884516,8.589981861443922,155.2065668741862,159.29575220743814,14.609999656677246,15.520505998156366 56444,2015-10-29,HD,123.41999816894531,124.06999969482422,122.75,102.53692626953125,4635300.0,3.0,1.5489856711996595,104.72452478947272,97.74591206965815,58.478070468759384,79.37302517879523,6.808974549032297,99.45687484741211,98.04137166341145,14.609999656677246,15.520505998156366 56445,2015-10-29,HON,98.42587280273438,98.99789428710938,97.55830383300781,83.21247863769531,3282148.0,3.0,1.0319316572448969,84.6275763986455,77.17760167142286,54.84542799580608,119.70546169783881,15.346898617265783,79.45387446085611,80.5517640431722,14.609999656677246,15.520505998156366 56446,2015-10-29,IBM,134.1873779296875,134.6271514892578,132.90631103515625,93.58916473388672,3881078.0,3.0,-1.2454258030780494,103.6914368722966,91.46806248683424,42.365823242103765,-114.17300527783021,39.442634112453916,97.0699099222819,98.34017957051596,14.609999656677246,15.520505998156366 56447,2015-10-29,INTC,34.20000076293945,34.290000915527344,33.77000045776367,27.15291976928711,21325200.0,3.0,0.9580749545467064,28.332599054031455,24.39180032188407,62.76690135294649,85.50635982325527,23.03781725112342,25.315074094136556,24.074188804626466,14.609999656677246,15.520505998156366 56448,2015-10-29,JNJ,100.47000122070312,101.52999877929688,100.12000274658203,81.75975036621094,6340700.0,3.0,1.3814180120097603,82.39496125167153,74.3882510286019,60.557015524368765,147.23156530637561,33.85311986439921,77.1876963297526,77.03585586547851,14.609999656677246,15.520505998156366 56449,2015-10-29,JPM,65.26000213623047,65.83000183105469,64.87999725341797,52.022396087646484,12753700.0,3.0,0.5650508136012888,52.033771253043646,47.74774806458331,55.25197900011458,209.1489462946023,17.89032626533606,49.30853805541992,50.221843020121256,14.609999656677246,15.520505998156366 56450,2015-10-29,KO,42.65999984741211,42.900001525878906,42.34000015258789,33.16371536254883,9427400.0,3.0,0.5765739805389742,33.648437441036734,31.483120977237192,62.2382271315725,83.58878192719837,32.41251156137439,31.8789701461792,31.217314624786376,14.609999656677246,15.520505998156366 56451,2015-10-29,MCD,112.66000366210938,112.94999694824219,111.88999938964844,92.3613052368164,3752600.0,3.0,2.9444413197416424,94.05963833961947,79.14610583152312,67.90692114194765,158.3770157998068,41.947687351201544,84.39335098266602,81.88823432922364,14.609999656677246,15.520505998156366 56452,2015-10-29,MMM,157.75,157.91000366210938,156.8800048828125,120.56454467773438,1484600.0,3.0,2.7417539151932857,122.02184254941295,108.63413584414172,62.2388502911273,132.48278956571812,45.34490967743965,112.45520350138347,111.17774963378906,14.609999656677246,15.520505998156366 56453,2015-10-29,MRK,52.4427490234375,53.09160232543945,51.975189208984375,40.9141845703125,9334850.0,3.0,0.48030749434460773,40.788708928959046,35.986329218013616,55.00006096147213,233.15833006235388,25.760221776203185,38.04165878295898,39.47060928344727,14.609999656677246,15.520505998156366 56454,2015-10-29,MSFT,53.540000915527344,53.83000183105469,53.220001220703125,47.19733810424805,30202100.0,3.0,1.9681365092469747,48.33577278789777,37.83030463519793,67.65088234216023,181.1980342632941,58.8349335852834,41.6597183227539,40.46362832387288,14.609999656677246,15.520505998156366 56455,2015-10-29,NKE,65.33999633789062,65.73500061035156,64.9800033569336,60.129371643066406,4959000.0,3.0,1.570751997001544,62.174508157931506,55.569374975003065,63.44189844075267,82.76791581500505,23.774455971492,57.45996373494466,54.34971892038981,14.609999656677246,15.520505998156366 56456,2015-10-29,PG,76.75,77.19000244140625,76.23999786376953,61.542301177978516,8230700.0,3.0,1.1324825877228406,62.19669256851388,56.72106561019706,59.718306388850856,125.67829256258979,24.947698905963147,58.46095364888509,57.666025670369464,14.609999656677246,15.520505998156366 56457,2015-10-29,TRV,114.30999755859375,114.7699966430664,113.69000244140625,95.00297546386719,1932200.0,3.0,2.8797193548165723,97.0644135712936,80.58261096483922,68.54355049112596,149.3289141279474,63.41133074217673,86.74179484049479,85.65166142781575,14.609999656677246,15.520505998156366 56458,2015-10-29,UNH,119.79000091552734,121.66999816894531,119.5,106.038818359375,3257500.0,3.0,0.005203710001310924,109.88929629829121,100.87824978325176,51.11739508176923,42.385692399648754,6.227923786106248,105.38126068115234,104.8784393310547,14.609999656677246,15.520505998156366 56459,2015-10-29,V,78.58999633789062,78.70999908447266,77.93000030517578,74.30540466308594,7648600.0,3.0,1.7042952734086327,75.55649807402578,67.06425921967538,60.88387437933006,118.3838396530238,38.25395242293504,69.56339594523112,68.68125298817952,14.609999656677246,15.520505998156366 56460,2015-10-29,VZ,46.4900016784668,46.560001373291016,46.0,31.393463134765625,7902300.0,3.0,0.3861652208491435,31.871633911800448,28.732745742130216,56.379770002508685,152.5469078140504,20.463973118945688,29.993648846944172,30.40967664718628,14.609999656677246,15.520505998156366 56461,2015-10-29,WBA,85.36000061035156,86.76000213623047,83.7699966430664,64.08264923095703,9903300.0,3.0,0.2158457459590437,70.730739183964,62.30419199889732,45.81059786388955,-57.2617782306689,5.369580116699328,66.051691309611,67.16738039652506,14.609999656677246,15.520505998156366 56462,2015-10-29,WMT,57.720001220703125,58.119998931884766,57.47999954223633,49.12639617919922,12855500.0,3.0,-1.7028092043937306,58.91553339985312,45.5848301407963,33.07463113868279,-106.53139901480215,42.33728849540536,52.873866907755534,54.861184438069664,14.609999656677246,15.520505998156366 56463,2015-10-30,AAPL,30.247499465942383,30.30500030517578,29.862499237060547,27.11774253845215,197461200.0,4.0,0.38522802733409023,27.360179436519857,24.242053496524576,54.798516141460006,183.50265305501233,24.4787023630577,25.705958747863768,25.64404535293579,15.069999694824219,23.650957918986883 56464,2015-10-30,AMGN,161.05999755859375,162.0,158.1300048828125,125.34432220458984,4589700.0,4.0,2.495571842483642,130.06477820049622,111.71629098285338,53.35362432262074,120.9015318137309,20.48277042499512,117.78069814046223,121.1301279703776,15.069999694824219,23.650957918986883 56465,2015-10-30,AXP,74.08000183105469,74.27999877929688,73.05999755859375,64.90579223632812,6310100.0,4.0,-0.46954978016458426,69.96912041555493,64.43428382028492,44.02642022628478,-85.71909594118796,15.982609044952342,66.77082977294921,67.50899225870768,15.069999694824219,23.650957918986883 56466,2015-10-30,BA,147.39999389648438,149.60000610351562,147.08999633789062,131.9781494140625,3938000.0,4.0,3.1238003727912513,134.7980426653196,116.9452983991335,59.89358482645783,140.30991369922972,34.162405184446655,122.93773600260417,122.04864120483398,15.069999694824219,23.650957918986883 56467,2015-10-30,CAT,72.2699966430664,73.27999877929688,71.62999725341797,58.921295166015625,7388700.0,4.0,0.4288564161353676,58.797390328497805,54.700705756096916,51.63418340400989,100.81487963785355,8.601078146872625,55.61869010925293,57.92513821919759,15.069999694824219,23.650957918986883 56468,2015-10-30,CRM,78.1500015258789,78.62999725341797,77.41999816894531,77.70999908447266,3371600.0,4.0,1.5110949665283897,79.69637968810402,74.01961838928857,56.6298181638562,77.29307312305859,19.98604857802622,75.0259994506836,72.49833297729492,15.069999694824219,23.650957918986883 56469,2015-10-30,CSCO,29.0,29.25,28.850000381469727,22.448591232299805,22334100.0,4.0,0.5515419574603904,23.12728933052766,20.930315459206227,58.31198631566409,86.19591414709174,34.98031385196506,21.294661903381346,20.91603151957194,15.069999694824219,23.650957918986883 56470,2015-10-30,CVX,91.13999938964844,91.9800033569336,89.41000366210938,64.55353546142578,11559300.0,4.0,1.5443934333147737,65.94739832140797,60.96833501599437,56.91291758808492,69.76921231363941,29.809559619457254,60.69864552815755,58.38341318766276,15.069999694824219,23.650957918986883 56471,2015-10-30,DIS,115.0,115.23999786376953,113.66999816894531,106.62373352050781,8501600.0,4.0,2.6459681360995972,109.84241524141912,94.71786460477229,60.18219743875556,123.27414387130612,39.861263779419474,99.87734146118164,98.43431905110677,15.069999694824219,23.650957918986883 56472,2015-10-30,GS,189.75999450683594,190.08999633789062,187.24000549316406,160.46319580078125,2791600.0,4.0,1.3258067657067727,163.4684647436519,151.15922232910202,50.33398524374465,126.43266286686607,1.2559875359358768,155.3937021891276,159.0549087524414,15.069999694824219,23.650957918986883 56473,2015-10-30,HD,123.2699966430664,124.75,123.2699966430664,102.54522705078125,4991500.0,4.0,1.46461513281551,104.58729897978863,98.36666983124654,58.49247263143501,83.54032341772715,11.843306241537478,99.6924201965332,98.14740155537923,15.069999694824219,23.650957918986883 56474,2015-10-30,HON,98.47354125976562,99.15042877197266,98.13986206054688,83.4873275756836,3066282.0,4.0,1.0869158219176,84.81412293974104,77.53589231904802,55.33276430601418,117.45677800210953,16.259343194386897,79.59506810506186,80.52489446004232,15.069999694824219,23.650957918986883 56475,2015-10-30,IBM,134.26385498046875,135.11471557617188,133.7476043701172,93.27619171142578,4167264.0,4.0,-1.3331668883076873,103.81722648960007,91.0426276363765,41.990314997778825,-99.44500110616468,36.38515325387254,96.97158203125,98.15994911193847,15.069999694824219,23.650957918986883 56476,2015-10-30,INTC,34.099998474121094,34.290000915527344,33.86000061035156,27.01728630065918,24693900.0,4.0,0.8936752063233335,28.239509061562032,24.75219072939256,61.815606583818855,80.73783714228615,23.03781725112341,25.44380366007487,24.13868668874105,15.069999694824219,23.650957918986883 56477,2015-10-30,JNJ,101.52999877929688,102.12000274658203,101.01000213623047,81.48552703857422,10520300.0,4.0,1.4138114213490383,82.70755396482468,74.64830693605421,59.68898100392869,142.0836248813237,37.374645270417524,77.39309743245443,77.0723134358724,15.069999694824219,23.650957918986883 56478,2015-10-30,JPM,65.30000305175781,65.33999633789062,64.12999725341797,51.25654602050781,15731400.0,4.0,0.5727944477376568,52.15067534538122,47.90527672676234,52.73827751132773,149.68766914744646,9.387224183241944,49.408167902628584,50.17515958150228,15.069999694824219,23.650957918986883 56479,2015-10-30,KO,42.79999923706055,42.86000061035156,42.349998474121094,32.82270431518555,15356200.0,4.0,0.5328642972486364,33.55079004092426,31.73267534451275,59.0348308833731,72.87224996377996,32.412511561374366,31.966032409667967,31.227520084381105,15.069999694824219,23.650957918986883 56480,2015-10-30,MCD,112.87999725341797,113.29000091552734,112.25,92.05786895751953,6409500.0,4.0,2.9539054218963656,94.59655304203191,79.63105315913997,67.1061082377963,145.59020858120272,43.18206265849069,84.8088752746582,82.07641805013021,15.069999694824219,23.650957918986883 56481,2015-10-30,MMM,157.8000030517578,158.67999267578125,157.2100067138672,120.25853729248047,2672100.0,4.0,2.7536777263244403,122.31887602118613,109.40880647393107,61.59518143748649,128.16158872869153,47.82502234540858,112.9037228902181,111.29225908915201,15.069999694824219,23.650957918986883 56482,2015-10-30,MRK,52.28053283691406,52.738548278808594,52.156490325927734,40.75758361816406,11546235.0,4.0,0.5639633270622966,41.12859653367672,35.98347660169926,54.432311061757765,205.80250937816993,25.760221776203185,38.10454228719075,39.42995516459147,15.069999694824219,23.650957918986883 56483,2015-10-30,MSFT,53.31999969482422,53.9900016784668,52.619998931884766,46.56048583984375,46619800.0,4.0,1.9526283520955374,48.69693854220696,38.09448754421883,65.14121237272498,151.95690451664206,48.61983997864615,41.92978808085124,40.55687650044759,15.069999694824219,23.650957918986883 56484,2015-10-30,NKE,65.7750015258789,65.80999755859375,65.03500366210938,60.088111877441406,7230800.0,4.0,1.4874570730088905,62.27632389793084,55.73445491066292,63.29234746691123,78.46564550318,24.45931621336532,57.70423571268717,54.47354551951091,15.069999694824219,23.650957918986883 56485,2015-10-30,PG,76.9800033569336,77.13999938964844,76.37999725341797,61.030948638916016,9547700.0,4.0,1.101073670197792,62.27691588172514,57.00880952110689,57.569995346272336,114.3399632530858,24.947698905963147,58.64907582600912,57.68353385925293,15.069999694824219,23.650957918986883 56486,2015-10-30,TRV,114.55999755859375,114.61000061035156,112.88999938964844,93.8392105102539,2207300.0,4.0,2.827827639806813,97.4343831292476,81.28161799990278,65.1704473176114,123.6853786507302,53.127157019982405,87.10837300618489,85.76371370951334,15.069999694824219,23.650957918986883 56487,2015-10-30,UNH,119.93000030517578,120.37000274658203,117.77999877929688,104.3292236328125,4237800.0,4.0,-0.060012738693870915,109.86733398459484,100.8072029111571,49.1443412128446,2.4998476616532734,12.040251171233084,105.24278132120769,104.82330780029297,15.069999694824219,23.650957918986883 56488,2015-10-30,V,78.72000122070312,78.80999755859375,77.55999755859375,73.42520904541016,11186500.0,4.0,1.6399085504060764,75.43190633561551,67.84284418318333,58.67418637701936,102.38953562892024,32.5663616035684,69.80915679931641,68.74624754587809,15.069999694824219,23.650957918986883 56489,2015-10-30,VZ,46.43000030517578,46.97999954223633,46.279998779296875,31.718238830566406,14753200.0,4.0,0.4262432110515135,31.935013804239254,28.979874386983887,58.28812308206724,162.0747982653909,26.76037728173567,30.05863577524821,30.419238630930582,15.069999694824219,23.650957918986883 56490,2015-10-30,WBA,83.87000274658203,84.97000122070312,82.51000213623047,64.69385528564453,8099600.0,4.0,0.016418824596570403,70.7159464702237,62.133339418448195,46.736488887544674,-82.85807086484891,0.7825492105503062,66.00559883117675,67.0568115234375,15.069999694824219,23.650957918986883 56491,2015-10-30,WMT,57.72999954223633,58.119998931884766,57.2400016784668,48.516117095947266,15805500.0,4.0,-1.713179961834605,58.64731349090627,45.197014817199204,31.845789410930138,-102.86979146786317,43.913251010167684,52.70152359008789,54.641517321268715,15.069999694824219,23.650957918986883 56550,2015-11-02,AAPL,30.200000762939453,30.34000015258789,29.90250015258789,27.49898338317871,128813200.0,0.0,0.44597603164149646,27.618127946153052,24.220108862623803,56.33451164740189,179.06032656860904,25.024171833430387,25.751117134094237,25.66545213063558,14.149999618530273,49.23117274361096 56551,2015-11-02,AMGN,159.00999450683594,162.75,158.3699951171875,128.61700439453125,3222500.0,0.0,2.69675625652944,130.80689333338387,112.44093991856926,55.77979413443727,125.75400785313605,22.31754765344938,118.18271713256836,121.0085957845052,14.149999618530273,49.23117274361096 56552,2015-11-02,AXP,73.43000030517578,74.06999969482422,73.2699966430664,65.50823211669922,4940600.0,0.0,-0.4908767076104539,69.88770310132513,64.24383757860652,45.687949832211544,-70.84521310797274,15.982609044952348,66.69668477376302,67.42808252970377,14.149999618530273,49.23117274361096 56553,2015-11-02,BA,148.3800048828125,149.47000122070312,147.55999755859375,132.2722625732422,2516700.0,0.0,3.171745161419949,135.33905793204812,117.6860053919265,60.18181474898705,129.3124608306648,34.16240518444666,123.30555419921875,122.13747634887696,14.149999618530273,49.23117274361096 56554,2015-11-02,CAT,73.0,74.63999938964844,72.83000183105469,60.01108169555664,5876500.0,0.0,0.6140811477380836,59.37739062569926,54.59896893240621,53.76253492094894,135.3808229657858,1.166399919001998,55.6988099416097,57.89694099426269,14.149999618530273,49.23117274361096 56555,2015-11-02,CRM,77.70999908447266,79.81999969482422,77.5,79.19999694824219,3110000.0,0.0,1.5398029781935634,79.97300190939622,74.13599619851395,58.76547015658047,95.49431539104869,27.699606986518745,75.26133270263672,72.64483286539713,14.149999618530273,49.23117274361096 56556,2015-11-02,CSCO,28.8700008392334,28.8700008392334,28.510000228881836,22.3863468170166,28912600.0,0.0,0.5155790262370843,23.072110479177994,21.134891588387923,57.777633563204056,68.05591311592441,23.40341496779686,21.383738454182943,20.926992575327557,14.149999618530273,49.23117274361096 56557,2015-11-02,CVX,90.61000061035156,95.27999877929688,90.4800033569336,67.45161437988281,14277300.0,0.0,1.7435966260559113,66.28100562845704,61.41110290730956,61.31291959984549,99.82845262591655,41.87360217552436,61.098079681396484,58.52846088409424,14.149999618530273,49.23117274361096 56558,2015-11-02,DIS,114.48999786376953,115.30999755859375,114.01000213623047,107.84239959716797,6949500.0,0.0,2.6882261771810505,110.38297458906982,95.22629359940674,61.83495717931052,119.6365979188498,40.195010092068614,100.24075317382812,98.52321879069011,14.149999618530273,49.23117274361096 56559,2015-11-02,GS,188.32000732421875,190.42999267578125,187.67999267578125,162.32884216308594,2531500.0,0.0,1.4760886915831009,164.10524326684296,151.29095576880158,51.949200069734694,131.7836927001773,2.4022472703637487,155.57427520751952,158.86861317952474,14.149999618530273,49.23117274361096 56560,2015-11-02,HD,124.23999786376953,124.63999938964844,123.37999725341797,103.18386840820312,3715600.0,0.0,1.432767837718373,104.63448468677188,98.75159471996639,59.60756675722021,83.87116467123874,11.843306241537494,99.90889027913411,98.25898691813151,14.149999618530273,49.23117274361096 56561,2015-11-02,HON,98.4544677734375,99.4841079711914,98.19705963134766,84.21485137939453,2570357.0,0.0,1.1756441652259184,85.20218217219941,77.61668226871855,56.61492882894182,116.06183693367068,18.318142517409385,79.76859614054362,80.51457455952962,14.149999618530273,49.23117274361096 56562,2015-11-02,IBM,134.32122802734375,134.34034729003906,133.43212890625,93.46928405761719,3998021.0,0.0,-1.3713137407052898,103.70309738451787,90.579440457279,42.31662912064084,-99.067172625186,37.33551127395303,96.83596471150716,97.99625396728516,14.149999618530273,49.23117274361096 56563,2015-11-02,INTC,33.72999954223633,34.279998779296875,33.63999938964844,27.216758728027344,21743100.0,0.0,0.8489475606811361,28.21127612767483,25.011818049571268,62.67622230397988,76.89946782371123,17.19671440557409,25.57545897165934,24.20823793411255,14.149999618530273,49.23117274361096 56564,2015-11-02,JNJ,101.18000030517578,102.33999633789062,100.83999633789062,82.40498352050781,6297900.0,0.0,1.4964260178648487,83.18638781304364,74.76712552313799,61.5982770890109,135.82811564609537,38.675926747635266,77.63613688151041,77.12703030904134,14.149999618530273,49.23117274361096 56565,2015-11-02,JPM,64.44999694824219,65.75,64.38999938964844,52.2856559753418,15253300.0,0.0,0.6544280669168714,52.49907652324328,47.83768991047254,55.54943046147685,163.34271573735396,13.052012756483231,49.5286361694336,50.148267936706546,14.149999618530273,49.23117274361096 56566,2015-11-02,KO,42.31999969482422,42.36000061035156,41.900001525878906,32.737457275390625,16252200.0,0.0,0.48574595762443096,33.504210981400206,31.874584070174503,58.25938153625605,49.42532017310248,18.02883097587176,32.0448278427124,31.238225841522215,14.149999618530273,49.23117274361096 56567,2015-11-02,MCD,112.45999908447266,112.83999633789062,111.2300033569336,91.94305419921875,5663000.0,0.0,2.918498564838089,95.07511460103916,80.04969771585536,66.79776641783474,123.16018431106717,34.042041771194,85.19733505249023,82.26851488749186,14.149999618530273,49.23117274361096 56568,2015-11-02,MMM,157.50999450683594,160.08999633789062,157.33999633789062,122.33151245117188,2701800.0,0.0,2.8970043405669657,123.17176994597204,109.5962499209713,64.19046636644786,135.77029071487084,52.08143752423568,113.4106325785319,111.44600194295248,14.149999618530273,49.23117274361096 56569,2015-11-02,MRK,52.185115814208984,52.79580307006836,51.917938232421875,41.093135833740234,11065937.0,0.0,0.6498464117496212,41.50397767015955,35.89741126111486,55.45164053087402,179.7406927241889,22.17179633328625,38.20719451904297,39.4005615234375,14.149999618530273,49.23117274361096 56570,2015-11-02,MSFT,52.849998474121094,53.36000061035156,52.619998931884766,47.091182708740234,30285000.0,0.0,1.9605607045288025,49.132677819713486,38.243407461658585,66.22144020368543,133.1141195838643,48.61983997864615,42.19897333780924,40.65721206665039,14.149999618530273,49.23117274361096 56571,2015-11-02,NKE,65.86499786376953,66.0,64.7300033569336,60.161468505859375,6123200.0,0.0,1.4110982502330742,62.329122950991604,55.99899556402305,63.45081003635758,73.14446792362331,19.780790969560034,57.92787081400554,54.60324548085531,14.149999618530273,49.23117274361096 56572,2015-11-02,PG,76.56999969482422,76.7699966430664,76.05000305175781,61.20671463012695,7152900.0,0.0,1.0779389145103977,62.404934587428485,57.20297938351878,58.10589110892824,102.47085053700782,20.0252316067509,58.82431462605794,57.70740305582682,14.149999618530273,49.23117274361096 56573,2015-11-02,TRV,113.56999969482422,113.9800033569336,113.30999755859375,94.65385437011719,1828600.0,0.0,2.8199316166992787,97.94775455088435,81.76657116322698,66.36892392813725,114.45369651718671,53.12715701998242,87.47827758789063,85.88906771341959,14.149999618530273,49.23117274361096 56574,2015-11-02,UNH,118.63999938964844,119.94999694824219,117.83999633789062,105.13531494140625,3874200.0,0.0,-0.04612076090407413,109.81514410598282,100.77435708420273,50.08411500531242,11.6602984721967,12.04025117123309,105.0877675374349,104.78484497070312,14.149999618530273,49.23117274361096 56575,2015-11-02,V,75.19000244140625,76.20999908447266,74.52999877929688,71.19160461425781,29966000.0,0.0,1.3925954247662133,75.25695608906942,68.30078164286418,53.570277738095854,36.96304251770086,2.53361629512042,69.9492307027181,68.76409460703532,14.149999618530273,49.23117274361096 56576,2015-11-02,VZ,47.02000045776367,47.08000183105469,46.52000045776367,31.65057373046875,11689100.0,0.0,0.44738808757205817,32.049834401249356,29.09131855285221,57.74364619820638,148.52209519816225,28.206940457980046,30.1162467956543,30.4306783358256,14.149999618530273,49.23117274361096 56577,2015-11-02,WBA,84.30000305175781,86.6500015258789,83.31999969482422,66.12248992919922,6950300.0,0.0,-0.026049291225476168,70.64814588601972,62.09342058126544,48.84973551343044,-31.31247681308098,6.9600055819711235,65.96230684916178,66.97576115926107,14.149999618530273,49.23117274361096 56578,2015-11-02,WMT,57.290000915527344,57.61000061035156,56.77000045776367,48.829734802246094,10719200.0,0.0,-1.676763844092541,58.16821374061323,44.976003941271536,33.16585253500712,-98.653126244796,46.94856262434895,52.52889773050944,54.448831748962405,14.149999618530273,49.23117274361096 56579,2015-11-03,AAPL,30.197500228881836,30.872499465942383,30.174999237060547,27.814407348632812,182076000.0,1.0,0.5136502997061285,27.913013932303016,24.180742934152065,57.568591390229535,186.51189457835122,32.90558300887312,25.820480728149413,25.676231161753336,14.539999961853027,40.85123992269893 56580,2015-11-03,AMGN,160.97000122070312,163.14999389648438,160.5,128.73587036132812,2411500.0,1.0,2.833129293300914,130.9570748505579,113.97385395193233,55.866042943681684,125.11792951535755,23.326161907174647,118.61934051513671,120.9115234375,14.539999961853027,40.85123992269893 56581,2015-11-03,AXP,74.1500015258789,74.2699966430664,73.87000274658203,65.58797454833984,5047900.0,1.0,-0.495630582628209,69.81934245827377,64.08273349997818,45.907816065034496,-53.32753966794537,13.793866405151606,66.65550130208334,67.32584838867187,14.539999961853027,40.85123992269893 56582,2015-11-03,BA,148.02999877929688,148.4600067138672,147.13999938964844,131.99594116210938,2470000.0,1.0,3.151120764598005,135.70250741019305,118.52227286324445,59.76437772980639,111.73787443818618,31.37068539419994,123.72447560628255,122.1706034342448,14.539999961853027,40.85123992269893 56583,2015-11-03,CAT,74.44000244140625,75.31999969482422,74.19999694824219,60.342063903808594,5006100.0,1.0,0.7786053028117266,59.98577570036235,54.37101713105855,54.39308845826898,151.77671327941522,5.699506933038801,55.80273615519206,57.83607374827067,14.539999961853027,40.85123992269893 56584,2015-11-03,CRM,79.02999877929688,79.31999969482422,78.25,78.62999725341797,2398500.0,1.0,1.4992773367122822,79.98391035787333,74.54608765848408,57.642180201482645,87.80951178894765,27.69960698651873,75.49399922688802,72.76749954223632,14.539999961853027,40.85123992269893 56585,2015-11-03,CSCO,28.610000610351562,28.709999084472656,28.489999771118164,22.261850357055664,30555300.0,1.0,0.471596054526934,23.026048124758617,21.28833442834197,56.70252460896897,59.21454400925276,22.74144610498396,21.47895685831706,20.930218124389647,14.539999961853027,40.85123992269893 56586,2015-11-03,CVX,95.41999816894531,98.63999938964844,95.41999816894531,69.7104263305664,17669200.0,1.0,2.059987583659108,67.65075853831033,60.83335362904807,64.25599961523727,146.09325850107447,51.03373172282709,61.592695744832355,58.68613630930583,14.539999961853027,40.85123992269893 56587,2015-11-03,DIS,114.97000122070312,116.4000015258789,114.54000091552734,108.3111343383789,7132100.0,1.0,2.7280912180431045,110.84643360605686,95.86619609365017,62.455040085886445,119.15249442848257,45.25236220530116,100.6485371907552,98.59415130615234,14.539999961853027,40.85123992269893 56588,2015-11-03,GS,189.25,191.8699951171875,189.0500030517578,163.19326782226562,2443200.0,1.0,1.6459664502916382,164.78827874797156,151.49538824421592,52.686723103078805,139.25979699110573,7.275505507040032,155.88721618652343,158.66076202392577,14.539999961853027,40.85123992269893 56589,2015-11-03,HD,124.2300033569336,126.04000091552734,123.80999755859375,104.22061157226562,4313700.0,1.0,1.474191573020832,104.70366539252004,99.26132713067332,61.351211281771874,101.26436540091444,21.783866701413732,100.18148193359374,98.37863667805989,14.539999961853027,40.85123992269893 56590,2015-11-03,HON,99.121826171875,99.35063934326172,98.56887817382812,83.78643035888672,2587035.0,1.0,1.1975869833873674,85.43869499952449,77.81991934984076,55.64194900593186,106.37090638680257,18.318142517409385,79.97365086873373,80.47244580586751,14.539999961853027,40.85123992269893 56591,2015-11-03,IBM,133.86233520507812,136.52008056640625,133.7476043701172,94.47476959228516,4549472.0,1.0,-1.3053636964768458,103.51076194572943,90.31232383918268,44.01313563785484,-69.93193482146356,23.68787754133189,96.77936503092448,97.83122749328614,14.539999961853027,40.85123992269893 56592,2015-11-03,INTC,34.0,34.40999984741211,33.97999954223633,27.376346588134766,18167000.0,1.0,0.8169605728995926,28.22733015209902,25.20082784503233,63.35969735579044,82.86930211862136,19.607493035012407,25.7254664738973,24.270342095692953,14.539999961853027,40.85123992269893 56593,2015-11-03,JNJ,101.83999633789062,102.30000305175781,101.11000061035156,82.23561096191406,6229200.0,1.0,1.5305880643883967,83.40585030514588,75.2364546875299,61.0472779307264,124.68865189016061,38.67592674763526,77.87057367960612,77.16638425191243,14.539999961853027,40.85123992269893 56594,2015-11-03,JPM,65.29000091552734,66.0999984741211,65.16999816894531,52.477108001708984,11519500.0,1.0,0.7262006872727085,52.84054361891312,47.793787512068334,56.05250289566351,168.23626972309629,16.14673432654307,49.669743347167966,50.11347878774007,14.539999961853027,40.85123992269893 56595,2015-11-03,KO,42.18000030517578,42.31999969482422,41.810001373291016,32.675445556640625,9693100.0,1.0,0.4383475093277056,33.41945818603414,32.052340901490275,57.68914254005694,42.46827992165367,15.349935696484723,32.131889724731444,31.249050490061443,14.539999961853027,40.85123992269893 56596,2015-11-03,MCD,111.91999816894531,112.30999755859375,111.2699966430664,91.9184341430664,4584900.0,1.0,2.8555349137763955,95.48621578973192,80.47347354132276,66.72975145489633,108.88821005171222,34.042041771193986,85.60411097208659,82.45383262634277,14.539999961853027,40.85123992269893 56597,2015-11-03,MMM,159.47999572753906,159.8000030517578,158.6699981689453,121.43649291992188,2972800.0,1.0,2.9048854080297275,123.62048092014358,110.13891773097946,62.3097764675061,129.65261377719474,52.08143752423568,113.93921534220378,111.55507418314616,14.539999961853027,40.85123992269893 56598,2015-11-03,MRK,52.5572509765625,52.843509674072266,51.98473358154297,41.093135833740234,9658578.0,1.0,0.7097280716983718,41.79373744143571,36.003595322236166,55.451640530874016,157.86478595284964,22.64365889224419,38.31581192016601,39.36574643452962,14.539999961853027,40.85123992269893 56599,2015-11-03,MSFT,52.93000030517578,54.38999938964844,52.900001525878906,47.896080017089844,36596900.0,1.0,2.0086412707248797,49.651876998920365,38.37874357603081,67.78762511310043,132.62647026734572,54.37562362561995,42.5011796315511,40.762321917215985,14.539999961853027,40.85123992269893 56600,2015-11-03,NKE,65.62000274658203,65.8499984741211,65.33999633789062,60.25777816772461,5492000.0,1.0,1.3428748920220883,62.28795594963253,56.416659071119426,63.66385081178319,73.50654506633549,19.780790969560037,58.163735453287764,54.72807038625081,14.539999961853027,40.85123992269893 56601,2015-11-03,PG,76.30000305175781,77.41999816894531,75.95999908447266,61.5662956237793,8013200.0,1.0,1.0762137132288885,62.56485526336593,57.38695290313798,59.19655078739325,109.33938522589958,26.151135284194638,59.023681767781575,57.72538630167643,14.539999961853027,40.85123992269893 56602,2015-11-03,TRV,113.80000305175781,114.13999938964844,112.98999786376953,94.50424194335938,1536000.0,1.0,2.7696744065266756,98.2339129419726,82.52944460197271,65.93786200421779,103.52359225244868,48.84553465529944,87.88586451212565,86.00724741617839,14.539999961853027,40.85123992269893 56603,2015-11-03,UNH,118.16999816894531,118.45999908447266,116.25,104.22293853759766,2758200.0,1.0,-0.10749330327111295,109.76387151885444,100.96824289154594,49.023395639567724,-26.07934137661248,17.445457449694057,104.93216323852539,104.72147382100424,14.539999961853027,40.85123992269893 56604,2015-11-03,V,75.12999725341797,78.58000183105469,74.80999755859375,73.72809600830078,18899900.0,1.0,1.385302740387786,75.20243287438667,68.90613646155082,57.8750088206781,74.84417928806126,16.05119361580543,70.1905751546224,68.82153911590576,14.539999961853027,40.85123992269893 56605,2015-11-03,VZ,46.70000076293945,46.75,46.18000030517578,31.42730140686035,11900900.0,1.0,0.4410452489162964,32.09385081669863,29.247232900647568,55.959355945514396,113.08481115363325,19.620193305758555,30.174652926127116,30.428712304433187,14.539999961853027,40.85123992269893 56606,2015-11-03,WBA,86.44000244140625,89.1500015258789,86.01000213623047,67.40596008300781,7044100.0,1.0,0.04335990997246597,70.70830540235171,62.348783831046724,50.66872660521384,49.387872223917704,17.09189166907224,66.00101483662924,66.90760409037271,14.539999961853027,40.85123992269893 56607,2015-11-03,WMT,57.56999969482422,58.33000183105469,57.529998779296875,49.25352096557617,10253900.0,1.0,-1.5953179742102677,57.628760686202796,44.873830256180014,34.92769729118898,-78.41418099750962,34.98586177132554,52.374070994059245,54.259960110982256,14.539999961853027,40.85123992269893 56608,2015-11-04,AAPL,30.782499313354492,30.954999923706055,30.405000686645508,27.68506622314453,179544400.0,2.0,0.550500074649932,28.124993886626044,24.223375139558037,56.88659814913554,168.5853501855415,34.05366883435591,25.878574053446453,25.708417002360026,15.510000228881836,19.861567877261404 56609,2015-11-04,AMGN,162.85000610351562,163.99000549316406,160.77000427246094,128.2762451171875,3059500.0,2.0,2.871022629776732,131.5205694093244,114.50627156357601,55.433554331034706,117.38722441226149,25.4977000746904,119.04618835449219,120.83360951741537,15.510000228881836,19.861567877261404 56610,2015-11-04,AXP,74.30999755859375,74.8499984741211,73.94000244140625,65.62342834472656,12872700.0,2.0,-0.4908786937408678,69.65742282565711,63.969121363796006,46.0083437119816,-40.24265201570857,7.5046195266364215,66.61785303751627,67.22302780151367,15.510000228881836,19.861567877261404 56611,2015-11-04,BA,147.25999450683594,148.75999450683594,147.17999267578125,132.9017333984375,2771500.0,2.0,3.1713087715289277,136.27636050645947,119.0256925636089,60.68902649213514,107.75850978706835,32.44399454891648,124.24251887003581,122.24571533203125,15.510000228881836,19.861567877261404 56612,2015-11-04,CAT,75.33999633789062,75.93000030517578,74.33000183105469,60.18062210083008,5477800.0,2.0,0.8857544508191566,60.44467448582946,54.311535459849246,54.021358078984875,147.8761321450948,9.67231070849863,55.94066492716471,57.80072313944499,15.510000228881836,19.861567877261404 56613,2015-11-04,CRM,78.87999725341797,79.4800033569336,78.08000183105469,78.38999938964844,2585800.0,2.0,1.43129556765318,79.9757409228435,74.89325703247877,57.16622597076921,81.45796401251674,25.721174355481086,75.70733261108398,72.88016624450684,15.510000228881836,19.861567877261404 56614,2015-11-04,CSCO,28.790000915527344,28.81999969482422,28.3700008392334,22.152908325195312,28591800.0,2.0,0.42307161483893196,22.99202898204384,21.394717996715926,55.76322883866668,54.18703949177868,18.659074987392493,21.566941706339517,20.93896090189616,15.510000228881836,19.861567877261404 56615,2015-11-04,CVX,98.0199966430664,98.0999984741211,96.08000183105469,68.7372817993164,11931300.0,2.0,2.2067668318962745,68.40977613712705,60.68875711177431,62.14887644932055,139.7698912693447,51.03373172282708,62.0816296895345,58.8288787206014,15.510000228881836,19.861567877261404 56616,2015-11-04,DIS,116.63999938964844,116.83000183105469,110.80999755859375,106.1644058227539,20740800.0,2.0,2.556986155158185,110.75711983439379,96.87982093098708,57.99109776617151,85.85171298235696,10.93588714942973,101.0135114034017,98.67617696126302,15.510000228881836,19.861567877261404 56617,2015-11-04,GS,191.0,192.88999938964844,190.30999755859375,164.01478576660156,2174300.0,2.0,1.8258383029557308,165.59785787875867,151.4919782418468,53.39006441959484,141.1392826152444,10.653505046356917,156.23638509114582,158.52729873657228,15.510000228881836,19.861567877261404 56618,2015-11-04,HD,125.4800033569336,125.87000274658203,124.62000274658203,103.98836517333984,4101200.0,2.0,1.4713193842634809,104.75507582031297,99.68515321411085,60.74355331952825,99.48754787066672,21.783866701413732,100.43610305786133,98.49317817687988,15.510000228881836,19.861567877261404 56619,2015-11-04,HON,98.85488891601562,99.36016845703125,98.39727020263672,83.56007385253906,2035517.0,2.0,1.183074005846379,85.6444540056928,77.92780246403377,55.12415114600827,96.25348259005206,16.633006967526942,80.21023025512696,80.45241953531901,15.510000228881836,19.861567877261404 56620,2015-11-04,IBM,136.28106689453125,136.37667846679688,135.08604431152344,94.30830383300781,3678677.0,2.0,-1.2520968141721198,103.16512381580512,90.09463112804255,43.79254987438283,-60.642664625785265,23.68787754133188,96.73430836995443,97.67718823750813,15.510000228881836,19.861567877261404 56621,2015-11-04,INTC,34.27000045776367,34.27000045776367,33.900001525878906,27.440631866455078,20762100.0,2.0,0.7877176209379009,28.277216676300508,25.316154524261012,63.63717602953256,76.32198887281419,17.359860339871403,25.875754674275715,24.34242763519287,15.510000228881836,19.861567877261404 56622,2015-11-04,JNJ,101.9000015258789,102.38999938964844,101.69000244140625,82.21949768066406,5592300.0,2.0,1.5386252115719259,83.67238882378126,75.53127557441209,60.993583317909696,119.20943480261177,39.26585093123363,78.11119435628255,77.21587549845377,15.510000228881836,19.861567877261404 56623,2015-11-04,JPM,66.01000213623047,66.1500015258789,65.62999725341797,52.53296661376953,11388400.0,2.0,0.7786129635874133,53.14684579000816,47.78425543679849,56.20211260648352,159.39197002970445,16.60007196771837,49.81984100341797,50.08833312988281,15.510000228881836,19.861567877261404 56624,2015-11-04,KO,42.27000045776367,42.38999938964844,41.88999938964844,32.5281867980957,10488500.0,2.0,0.38446942226739367,33.3935427500604,32.113132588684714,56.334587108161934,39.34611697434903,16.91774240077456,32.21481825510661,31.2599822362264,15.510000228881836,19.861567877261404 56625,2015-11-04,MCD,112.19000244140625,112.52999877929688,111.30999755859375,92.1808853149414,6797100.0,2.0,2.794598985330339,95.82964889150178,81.00182312387908,67.09918128832504,100.98767683365728,35.06368660364142,86.01471506754557,82.65138359069825,15.510000228881836,19.861567877261404 56626,2015-11-04,MMM,159.0,159.47999572753906,158.61000061035156,121.55892181396484,2254000.0,2.0,2.8877223338227083,124.0859886944856,110.54316245907887,62.46539209738484,119.42651028830544,51.480569117880506,114.48105850219727,111.70113182067871,15.510000228881836,19.861567877261404 56627,2015-11-04,MRK,52.92938995361328,53.21564865112305,52.652671813964844,41.40631866455078,8121162.0,2.0,0.7735390787120764,42.136857326738706,36.0019869725777,56.42523254585856,156.12620574437912,26.36625365510205,38.42766049702962,39.344160143534346,15.510000228881836,19.861567877261404 56628,2015-11-04,MSFT,54.18000030517578,54.880001068115234,54.060001373291016,48.117210388183594,37087800.0,2.0,2.041060760786557,50.12999687827727,38.57284888588289,68.2065829225271,129.76578674897522,56.83468022361649,42.81164131164551,40.88459084828695,15.510000228881836,19.861567877261404 56629,2015-11-04,NKE,65.69499969482422,65.93499755859375,64.94000244140625,59.78085708618164,5190200.0,2.0,1.2360751388616578,62.01755268850702,57.065851471038876,61.81798658631033,60.07361641427272,13.393033441315453,58.391956837972,54.851807530721025,15.510000228881836,19.861567877261404 56630,2015-11-04,PG,77.02999877929688,77.13999938964844,76.51000213623047,61.574283599853516,6375400.0,2.0,1.0632347335273238,62.70413928745243,57.567020075340544,59.22094780344661,106.32608838229581,26.151135284194627,59.22146759033203,57.745614306132,15.510000228881836,19.861567877261404 56631,2015-11-04,TRV,113.70999908447266,114.36000061035156,113.18000030517578,94.82843017578125,2031600.0,2.0,2.724597027849299,98.5270328119783,83.22633785452561,66.42665207348278,97.86807763058911,49.87555299507475,88.30148773193359,86.1298661549886,15.510000228881836,19.861567877261404 56632,2015-11-04,UNH,117.5999984741211,117.75,114.05999755859375,101.54781341552734,5396100.0,2.0,-0.36775250371503887,109.90566705405547,100.66789022743868,46.06430461285481,-82.27907444834403,24.295050024410685,104.67705307006835,104.61675148010254,15.510000228881836,19.861567877261404 56633,2015-11-04,V,78.37000274658203,78.83000183105469,77.9000015258789,74.15396881103516,8640800.0,2.0,1.397774932156878,75.29575831990218,69.2983372916701,58.54261691651289,100.456540538166,17.73260676730172,70.42403157552083,68.90214494069417,15.510000228881836,19.861567877261404 56634,2015-11-04,VZ,46.58000183105469,46.650001525878906,46.040000915527344,31.217561721801758,9702000.0,2.0,0.41431826086034107,32.108898316155326,29.387123145331493,54.327980807142566,93.25165401778168,16.194768489626636,30.236086273193358,30.41913194656372,15.510000228881836,19.861567877261404 56635,2015-11-04,WBA,88.36000061035156,88.48999786376953,86.05999755859375,66.83300018310547,5484800.0,2.0,0.05154000539207004,70.71600421300442,62.573335234017065,49.85005441875308,35.42879830206125,17.091891669072233,66.00203361511231,66.84258092244467,15.510000228881836,19.861567877261404 56636,2015-11-04,WMT,58.58000183105469,58.7599983215332,58.189998626708984,49.473899841308594,10056500.0,2.0,-1.4957467644240126,56.87942818291073,44.945938028026774,35.837602717039346,-64.5228447170372,28.317120334048717,52.222917302449545,54.068404324849446,15.510000228881836,19.861567877261404 56637,2015-11-05,AAPL,30.462499618530273,30.672500610351562,30.045000076293945,27.55744171142578,158210800.0,3.0,0.5629166030910184,28.249022440250737,24.370242734614987,56.20691743047521,132.5672899720571,24.14473661405484,25.927269617716473,25.731857140858967,15.050000190734863,21.734059811642176 56638,2015-11-05,AMGN,162.1999969482422,162.47999572753906,158.82000732421875,127.75324249267578,2202400.0,3.0,2.826271927569934,131.97584599653817,114.94800577958488,54.93296332206766,96.7809926673084,17.256870930007842,119.5139778137207,120.71989784240722,15.050000190734863,21.734059811642176 56639,2015-11-05,AXP,74.1500015258789,74.33000183105469,73.56999969482422,65.4993896484375,4983700.0,3.0,-0.4914564694591377,69.47098468588905,63.867623865136345,45.70095073599712,-54.790466409704045,10.864097025929954,66.60372568766276,67.12314135233561,15.050000190734863,21.734059811642176 56640,2015-11-05,BA,148.19000244140625,148.83999633789062,146.49000549316406,132.7044677734375,2545400.0,3.0,3.1352490260015315,136.81023158171166,119.36932087800511,60.37643323961713,97.38921155669996,27.539861442506453,124.81103159586588,122.34160525004069,15.050000190734863,21.734059811642176 56641,2015-11-05,CAT,74.6500015258789,75.55999755859375,73.20999908447266,59.91423797607422,6238900.0,3.0,0.938359130037405,60.775573986542945,54.23685887478518,53.398443449517195,127.75081985751454,1.2964420801775802,56.186802546183266,57.749224217732746,15.050000190734863,21.734059811642176 56642,2015-11-05,CRM,78.41000366210938,79.4800033569336,77.80000305175781,78.70999908447266,2601900.0,3.0,1.3872494784600633,79.96183163344963,75.26916659653082,57.64857154803617,78.033034944873,22.3828550304482,75.94066594441732,73.0079995473226,15.050000190734863,21.734059811642176 56643,2015-11-05,CSCO,28.5,28.610000610351562,28.290000915527344,22.12178611755371,21988600.0,3.0,0.3777498792619518,22.981370715131067,21.445837803850868,55.491569175065976,43.97816165472408,15.911660013170255,21.650544293721516,20.948728815714517,15.050000190734863,21.734059811642176 56644,2015-11-05,CVX,96.05000305175781,96.55000305175781,94.33000183105469,67.16040802001953,11184800.0,3.0,2.170825977529681,68.7297623566096,60.69835921016286,58.91060986459421,114.23367109454547,38.08299462700908,62.49976971944173,58.93353163401286,15.050000190734863,21.734059811642176 56645,2015-11-05,DIS,113.26000213623047,113.93000030517578,111.5999984741211,105.93004608154297,14843700.0,3.0,2.375094674622872,110.65093137842162,97.77251680273072,57.52674289084336,69.56237074524907,10.935887149429732,101.40035934448242,98.7700766245524,15.050000190734863,21.734059811642176 56646,2015-11-05,GS,192.5399932861328,193.27999877929688,191.0,164.33140563964844,2186300.0,3.0,1.971213695309359,166.3048144431392,151.72212189719284,53.66468909488418,135.0171633268492,11.96434403017446,156.66742350260418,158.4072141011556,15.050000190734863,21.734059811642176 56647,2015-11-05,HD,125.45999908447266,126.01000213623047,124.94999694824219,104.27033996582031,3059400.0,3.0,1.4747956370957525,104.95509973123933,99.87162069722746,61.22590333162331,101.25968966489977,22.778852434582962,100.6954246520996,98.61241925557455,15.050000190734863,21.734059811642176 56648,2015-11-05,HON,98.55934143066406,99.07415771484375,98.06359100341797,83.7459716796875,2332883.0,3.0,1.173050570840715,85.84436030478226,77.93240742593063,55.47616123156395,87.67481320444075,13.279567634736342,80.47914377848308,80.43321215311686,15.050000190734863,21.734059811642176 56649,2015-11-05,IBM,135.38241577148438,136.11854553222656,133.48948669433594,93.14966583251953,5331357.0,3.0,-1.2885215552637987,102.52234249745925,89.91239032114427,42.26728377327924,-78.44556862152349,29.54762353544024,96.63398259480795,97.4966246287028,15.050000190734863,21.734059811642176 56650,2015-11-05,INTC,34.099998474121094,34.20000076293945,33.72999954223633,27.320100784301758,16486100.0,3.0,0.7462146221529657,28.306892663840006,25.423680227395348,62.71596432707162,66.80717383960972,12.555112012235025,26.028940709431968,24.40598808924357,15.050000190734863,21.734059811642176 56651,2015-11-05,JNJ,102.25,102.48999786376953,101.41999816894531,82.53402709960938,6545600.0,3.0,1.5524785972119588,83.92289701078,75.86551241304811,61.67428252858725,111.81214148871172,35.097893464605725,78.37601064046224,77.27461115519206,15.050000190734863,21.734059811642176 56652,2015-11-05,JPM,65.79000091552734,66.66999816894531,65.75,53.0036506652832,12715900.0,3.0,0.8483510763354829,53.50983171833488,47.765108009448326,57.46435075826754,157.27062254169408,21.32819366819273,49.99671669006348,50.08410116831462,15.050000190734863,21.734059811642176 56653,2015-11-05,KO,42.0,42.349998474121094,41.97999954223633,32.807212829589844,9625100.0,3.0,0.3601343147209022,33.3991586504254,32.134643382045304,58.255843107171145,45.11616733243649,16.917742400774564,32.29697189331055,31.278381729125975,15.050000190734863,21.734059811642176 56654,2015-11-05,MCD,112.5999984741211,113.44999694824219,112.1500015258789,92.54993438720703,5059100.0,3.0,2.7444496911977296,96.20595574650304,81.43742956843838,67.62215838715628,100.99100901217749,39.26873170853432,86.44008076985678,82.86226666768393,15.050000190734863,21.734059811642176 56655,2015-11-05,MMM,159.3800048828125,159.5800018310547,158.27000427246094,121.62010192871094,2023900.0,3.0,2.8462474291807354,124.55883509108163,110.79778569749259,62.54533502271481,109.99099711114259,47.93984032415122,115.02698033650717,111.84770266215007,15.050000190734863,21.734059811642176 56656,2015-11-05,MRK,52.91984558105469,53.1297721862793,52.17557144165039,41.04840850830078,9481046.0,3.0,0.7861669597346435,42.36879658940569,36.07054857966169,55.00408373403946,126.70716957266025,18.547955936798225,38.53851534525553,39.31044782002767,15.050000190734863,21.734059811642176 56657,2015-11-05,MSFT,54.4900016784668,54.70000076293945,54.0,48.09952926635742,31468500.0,3.0,2.0417902346118666,50.55365885492264,38.76215039495529,68.13328501905474,114.32609245808237,55.735958271635766,43.12033487955729,41.001732190450035,15.050000190734863,21.734059811642176 56658,2015-11-05,NKE,65.58999633789062,66.22000122070312,65.2300033569336,60.46872329711914,5068200.0,3.0,1.193186310461904,61.96566472011296,57.436452818339184,63.40125223201176,70.8446795352058,16.773552397549373,58.65289077758789,54.99768250783284,15.050000190734863,21.734059811642176 56659,2015-11-05,PG,77.08999633789062,77.26000213623047,75.95999908447266,61.03893280029297,6860900.0,3.0,0.9982433354084179,62.773470095185786,57.70965368411109,56.863727790705056,85.1129653286467,17.452380076571036,59.37237065633138,57.75467637379964,15.050000190734863,21.734059811642176 56660,2015-11-05,TRV,114.43000030517578,114.58000183105469,113.83999633789062,94.73698425292969,1510800.0,3.0,2.6509356230415477,98.75499950096824,83.90276493384621,66.14965930001146,93.28828871668055,50.931704150982796,88.72015864054362,86.25729382832846,15.050000190734863,21.734059811642176 56661,2015-11-05,UNH,114.9800033569336,116.7699966430664,113.62999725341797,102.95623016357422,4009100.0,3.0,-0.45511603978884807,109.89775272245622,100.68908886079574,47.781002233953764,-76.42844444327514,25.590850003676263,104.53355305989584,104.55108439127604,15.050000190734863,21.734059811642176 56662,2015-11-05,V,78.41999816894531,79.70999908447266,78.41999816894531,75.01524353027344,9392600.0,3.0,1.4603232089276617,75.56889372883454,69.53249710978851,59.87307946546932,113.78180192709377,23.498108309356894,70.7085968017578,68.9923729578654,15.050000190734863,21.734059811642176 56663,2015-11-05,VZ,46.20000076293945,46.43000030517578,46.099998474121094,31.25815773010254,11646900.0,3.0,0.39189516534350943,32.13586707874041,29.493441812555982,54.59303190914151,83.34868771027291,16.194768489626625,30.29642391204834,30.40744530359904,15.050000190734863,21.734059811642176 56664,2015-11-05,WBA,87.66999816894531,87.69999694824219,85.63999938964844,65.66407775878906,3550400.0,3.0,-0.03588581130888713,70.66941933108963,62.747501903041226,48.206220826623465,4.633815778924747,14.694180936566974,66.00712598164877,66.7528756459554,15.050000190734863,21.734059811642176 56665,2015-11-05,WMT,58.5099983215332,58.97999954223633,58.41999816894531,49.677310943603516,8860500.0,3.0,-1.384463058973374,55.89013618978722,45.234271387727425,36.682976004139235,-56.24668263933147,24.94125332578214,52.07543601989746,53.871057001749676,15.050000190734863,21.734059811642176 56666,2015-11-06,AAPL,30.27750015258789,30.452499389648438,30.155000686645508,27.589345932006836,132169200.0,4.0,0.5687747144448778,28.391639990644887,24.442257409257454,56.34181309280803,119.29681822964719,24.14473661405484,25.979222297668457,25.756169287363686,14.329999923706055,49.468928597725316 56667,2015-11-06,AMGN,160.8699951171875,160.8699951171875,156.83999633789062,127.15098571777344,3344000.0,4.0,2.7109593335117665,132.22720510078352,115.55799921440203,54.34831129980921,77.66243606394715,9.455513933765047,120.09323221842448,120.61265703837077,14.329999923706055,49.468928597725316 56668,2015-11-06,AXP,74.55999755859375,74.80000305175781,74.11000061035156,65.82718658447266,7440800.0,4.0,-0.46015945588563056,69.21990000318637,63.850259908923015,46.67495206335103,-32.725987452039334,5.6534333540952435,66.58846232096354,67.03224856058756,14.329999923706055,49.468928597725316 56669,2015-11-06,BA,146.5800018310547,148.1699981689453,146.00999450683594,132.67755126953125,2294100.0,4.0,3.069120569496107,137.27788000067952,119.71765070000411,60.33256888540718,86.06695167013241,24.122014240750485,125.34121119181314,122.40169054667155,14.329999923706055,49.468928597725316 56670,2015-11-06,CAT,73.41999816894531,73.8499984741211,72.33000183105469,59.60746765136719,5538600.0,4.0,0.9444083641487069,61.027302187864706,54.25378606897124,52.67485003780599,95.91062900996681,4.8094962449140635,56.444535446166995,57.70804653167725,14.329999923706055,49.468928597725316 56671,2015-11-06,CRM,78.55999755859375,79.62999725341797,78.18000030517578,79.41000366210938,2835100.0,4.0,1.3927721443628371,80.01964143457907,75.62735716161232,58.70098461084659,85.09661345124975,23.545385370876126,76.17299931844076,73.14149958292643,14.329999923706055,49.468928597725316 56672,2015-11-06,CSCO,28.309999465942383,28.549999237060547,28.15999984741211,22.13734245300293,26107600.0,4.0,0.3391775162757966,22.967380161253338,21.501845531495682,55.60340657302417,36.484629264673366,11.429924905598977,21.718713124593098,20.948464139302573,14.329999923706055,49.468928597725316 56673,2015-11-06,CVX,93.70999908447266,94.06999969482422,91.76000213623047,66.79104614257812,9634200.0,4.0,2.0884636657653104,68.95630722179969,60.78861732348839,58.17609218043959,82.81420173127154,21.700779886477594,62.8864190419515,59.04301827748616,14.329999923706055,49.468928597725316 56674,2015-11-06,DIS,114.5999984741211,116.75,114.56999969482422,108.43299865722656,16803400.0,4.0,2.4051862309574545,110.88664135940064,98.48455462448607,60.978830647066715,102.9943841793615,26.032734432019993,101.8806386311849,98.89741172790528,14.329999923706055,49.468928597725316 56675,2015-11-06,GS,196.0,199.47000122070312,195.89999389648438,170.45046997070312,4270800.0,4.0,2.5507783089433076,168.28714245100605,151.44969226579082,58.54762051287219,195.08664829205034,29.51065728669863,157.21913452148436,158.39465789794923,14.329999923706055,49.468928597725316 56676,2015-11-06,HD,125.2699966430664,126.11000061035156,124.81999969482422,104.48597717285156,3752000.0,4.0,1.4779142376010697,105.16318221621542,100.04920105404825,61.59917798208308,98.23421928220533,21.247883397494167,100.95087610880533,98.7169625600179,14.329999923706055,49.468928597725316 56677,2015-11-06,HON,98.0731201171875,99.15042877197266,97.82524871826172,84.06932830810547,2575182.0,4.0,1.177624185330103,86.07660569467834,77.9297366209955,56.09585716168403,84.03592037009935,10.846102825234915,80.76153055826823,80.41966285705567,14.329999923706055,49.468928597725316 56678,2015-11-06,IBM,132.50477600097656,133.41299438476562,131.806884765625,92.9211196899414,4963165.0,4.0,-1.3206070526180582,101.74416605391367,89.83536504349844,41.969004253932255,-102.82365611073737,35.15693166806598,96.50362065633138,97.3243480682373,14.329999923706055,49.468928597725316 56679,2015-11-06,INTC,33.93000030517578,33.970001220703125,33.40999984741211,27.1915283203125,23701700.0,4.0,0.6949376644715777,28.269983819213465,25.61525425604288,61.7298753252602,52.364890850355586,3.9887451596764114,26.169063886006672,24.475251706441245,14.329999923706055,49.468928597725316 56680,2015-11-06,JNJ,101.56999969482422,101.91999816894531,100.86000061035156,82.20336151123047,6221100.0,4.0,1.5192624439001463,84.05673891091153,76.25996030783845,60.525575952087316,94.52021291100154,26.69157988333258,78.66959533691406,77.33090362548828,14.329999923706055,49.468928597725316 56681,2015-11-06,JPM,68.37000274658203,69.02999877929688,68.0999984741211,54.61511993408203,23262700.0,4.0,1.0218716353860344,54.21098575081816,47.584893994665244,61.403906843313635,216.49503882761272,38.29863123703824,50.1943058013916,50.10263442993164,14.329999923706055,49.468928597725316 56682,2015-11-06,KO,41.970001220703125,42.220001220703125,41.61000061035156,32.52043151855469,11926700.0,4.0,0.3140871108942491,33.40026267721731,32.12888847634714,55.65232639754107,18.746907740425762,5.154554647866305,32.35742454528808,31.294050566355388,14.329999923706055,49.468928597725316 56683,2015-11-06,MCD,112.4000015258789,113.44000244140625,112.16000366210938,92.92717742919922,4615600.0,4.0,2.703976615768994,96.52999232697505,81.9786105782984,68.15739393264349,93.9843576131354,39.26873170853431,86.86982014973958,83.06466852823893,14.329999923706055,49.468928597725316 56684,2015-11-06,MMM,158.02000427246094,159.25999450683594,157.72999572753906,121.82667541503906,1860000.0,4.0,2.7977957742631503,125.00161333248151,111.07100858524309,62.82191625224094,97.96300917684512,42.29295182955362,115.52930043538412,112.01189664204915,14.329999923706055,49.468928597725316 56685,2015-11-06,MRK,52.28053283691406,52.36641311645508,51.536258697509766,40.72031021118164,11237704.0,4.0,0.7609283475492461,42.5176079225407,36.19464793683431,53.720975477477644,93.67726558093348,8.897122906647043,38.66304028828939,39.26239573160807,14.329999923706055,49.468928597725316 56686,2015-11-06,MSFT,54.09000015258789,54.97999954223633,53.959999084472656,48.57715606689453,32851200.0,4.0,2.0571947781404916,50.97078637694211,39.03582334901004,69.06236790266041,107.76879536992682,57.23060132006168,43.44406458536784,41.12698033650716,14.329999923706055,49.468928597725316 56687,2015-11-06,NKE,65.80000305175781,66.47000122070312,65.68000030517578,60.432037353515625,4837600.0,4.0,1.143059873217787,61.83752508747733,57.87826280009591,63.25653530309251,74.61672061554268,19.712107705814084,58.756530634562175,55.13882935841878,14.329999923706055,49.468928597725316 56688,2015-11-06,PG,75.87999725341797,76.0,74.69000244140625,60.38371658325195,9483500.0,4.0,0.8836801960879583,62.77342198106071,57.84980952528694,54.135525544322924,33.1082481179002,0.36923833191612704,59.4668529510498,57.76086934407552,14.329999923706055,49.468928597725316 56689,2015-11-06,TRV,114.56999969482422,114.77999877929688,112.58999633789062,94.01383209228516,2620800.0,4.0,2.5053262517813124,98.74601483785611,84.75629763162632,63.96756025528911,79.38470948105811,33.80766909720367,89.08563003540038,86.35174268086752,14.329999923706055,49.468928597725316 56690,2015-11-06,UNH,115.2300033569336,115.80000305175781,114.01000213623047,101.6983871459961,4106900.0,4.0,-0.6187175006245411,109.96721639025071,100.22455759656569,46.4160903989533,-90.01674809733042,25.59085000367627,104.48749084472657,104.47444915771484,14.329999923706055,49.468928597725316 56691,2015-11-06,V,79.56999969482422,79.56999969482422,78.31999969482422,74.53254699707031,8221600.0,4.0,1.4541807027925273,75.66976716163876,69.88307860252141,58.77942077463871,102.50670125939826,22.455637525207635,70.96287511189779,69.06840381622314,14.329999923706055,49.468928597725316 56692,2015-11-06,VZ,45.9900016784668,46.029998779296875,45.290000915527344,30.9739933013916,14144400.0,4.0,0.3471927837696924,32.11588228800971,29.623033155410706,52.39137892792507,46.12104862287122,2.301452524247983,30.34439468383789,30.393137645721435,14.329999923706055,49.468928597725316 56693,2015-11-06,WBA,85.69999694824219,85.91999816894531,83.76000213623047,64.68620300292969,6129100.0,4.0,-0.18197996946157957,70.69187499690084,62.671567233323785,46.86871386246813,-51.86339405670211,4.459132687916269,65.99057273864746,66.65727284749349,14.329999923706055,49.468928597725316 56694,2015-11-06,WMT,58.91999816894531,59.20000076293945,58.310001373291016,49.821407318115234,9977300.0,4.0,-1.2700027463775072,54.75929492238334,45.69466854807565,37.288479875514234,-51.24722826661812,21.523622658485483,51.93417104085287,53.68275057474772,14.329999923706055,49.468928597725316 56753,2015-11-09,AAPL,30.239999771118164,30.452499389648438,30.012500762939453,27.47766876220703,135485600.0,0.0,0.5579739196019666,28.483276296614047,24.56588523292697,55.72030686461745,103.18936872420923,20.1283773754787,26.04462324778239,25.775556755065917,16.520000457763672,11.816931649052185 56754,2015-11-09,AMGN,159.75,160.61000061035156,158.32000732421875,126.49330139160156,2722200.0,0.0,2.537255738546378,132.46952154806388,115.83868005105724,53.70262878073439,75.06484422940115,9.455513933765051,120.81670811971028,120.50581270853678,16.520000457763672,11.816931649052185 56755,2015-11-09,AXP,74.08000183105469,74.26000213623047,73.2300033569336,65.04754638671875,5622600.0,0.0,-0.49258854130117413,68.95914944725152,63.7663693515766,44.70204205477975,-66.08897140857522,13.76546046414519,66.59899190266927,66.92615509033203,16.520000457763672,11.816931649052185 56756,2015-11-09,BA,146.89999389648438,147.47999572753906,145.17999267578125,130.91973876953125,2980800.0,0.0,2.8421104332653897,137.49037839094473,120.05800265153573,57.509874486924616,67.13894014229012,18.26399470334917,125.89836400349935,122.42831967671712,16.520000457763672,11.816931649052185 56757,2015-11-09,CAT,73.43000030517578,73.61000061035156,71.4800033569336,58.033329010009766,5914800.0,0.0,0.8128129908324979,61.057049728279196,54.39914686595908,49.14012866147153,63.94118620652652,10.386877797301738,56.6814640045166,57.63092041015625,16.520000457763672,11.816931649052185 56758,2015-11-09,CRM,78.93000030517578,79.0199966430664,77.41000366210938,78.22000122070312,3088300.0,0.0,1.2862980024438713,79.94132427354823,75.9396747193717,56.24312084527558,57.62546007270422,14.162247793035002,76.47899932861328,73.22866630554199,16.520000457763672,11.816931649052185 56759,2015-11-09,CSCO,28.350000381469727,28.489999771118164,28.0,21.927261352539062,25865900.0,0.0,0.2883331268191469,22.95613470488929,21.53021039551354,53.71773772513816,20.483318649189354,6.035954581752074,21.78939914703369,20.940452798207602,16.520000457763672,11.816931649052185 56760,2015-11-09,CVX,93.4800033569336,94.44999694824219,92.0999984741211,65.57637786865234,7659100.0,0.0,1.9032380188474107,68.99986458082208,60.99935188035957,55.80886047662817,79.73001372427105,23.14200737393257,63.278276189168295,59.13062375386556,16.520000457763672,11.816931649052185 56761,2015-11-09,DIS,115.9000015258789,116.7300033569336,115.18000030517578,109.13607025146484,9317500.0,0.0,2.457438190236246,111.19445641858023,99.12073599474984,61.879154938644675,103.40332522144357,26.032734432019993,102.44091161092122,99.04208908081054,16.520000457763672,11.816931649052185 56762,2015-11-09,GS,199.0399932861328,199.89999389648438,196.32000732421875,168.38790893554688,2604400.0,0.0,2.8112496665763445,169.37250071001995,151.77897481488242,56.47246644541196,172.85921835759143,30.538683568326935,157.896359761556,158.32953084309895,16.520000457763672,11.816931649052185 56763,2015-11-09,HD,125.80000305175781,126.12000274658203,123.70999908447266,103.25850677490234,4988800.0,0.0,1.3655973915782056,105.18434889620617,100.24367463284655,58.29453003189112,75.49441024787944,8.85828927064813,101.23839670817057,98.79100812276205,16.520000457763672,11.816931649052185 56764,2015-11-09,HON,98.5307388305664,98.78814697265625,97.26275634765625,83.02655792236328,3434660.0,0.0,1.084603320493855,86.15120532986909,77.95294811251374,53.60679324572776,63.81039427544709,5.147708071457699,81.06116307576498,80.38122596740723,16.520000457763672,11.816931649052185 56765,2015-11-09,IBM,131.8546905517578,132.0076446533203,128.94837951660156,90.9450912475586,8447078.0,0.0,-1.488327508312267,101.17459863403944,89.43536382933947,39.47723202229528,-134.28791114167623,43.348159106061296,96.37175903320312,97.11159133911133,16.520000457763672,11.816931649052185 56766,2015-11-09,INTC,33.599998474121094,33.83000183105469,33.08000183105469,26.79779815673828,24168700.0,0.0,0.615435218316744,28.19286019295921,25.802084570224388,58.80102688772182,33.48540787930252,4.060486341945419,26.297392463684083,24.535958353678385,16.520000457763672,11.816931649052185 56767,2015-11-09,JNJ,101.38999938964844,101.58999633789062,100.55000305175781,81.33228302001953,6625900.0,0.0,1.4064371171472771,84.06182889048611,76.64604617054906,57.601873599731036,78.29750250621002,22.19236320194075,78.92419611612955,77.3682757059733,16.520000457763672,11.816931649052185 56768,2015-11-09,JPM,68.69999694824219,68.72000122070312,67.08000183105469,53.76152420043945,17143800.0,0.0,1.0780824235779676,54.574799311441225,47.67341541023846,58.43809408102566,166.38030969182168,25.764813034399893,50.402780532836914,50.10245297749837,16.520000457763672,11.816931649052185 56769,2015-11-09,KO,41.70000076293945,41.790000915527344,41.34000015258789,32.19493103027344,10842700.0,0.0,0.2484650505871855,33.42609644101897,32.06740369631014,52.87762123355933,-22.475857179867024,2.4976637422976196,32.40935204823812,31.302373377482095,16.520000457763672,11.816931649052185 56770,2015-11-09,MCD,113.44999694824219,113.4800033569336,112.4000015258789,92.61551666259766,8423800.0,0.0,2.6165905654247865,96.73841953398421,82.56487178681657,67.20787986828925,86.61412687852122,39.46349662196658,87.33373082478842,83.26323102315267,16.520000457763672,11.816931649052185 56771,2015-11-09,MMM,158.6699981689453,158.6699981689453,156.75,120.45740509033203,2421000.0,0.0,2.6187218218666004,125.18932388349828,111.45013229325954,59.794209637522485,78.31020063670101,32.48290343025851,116.01606572469076,112.1421277364095,16.520000457763672,11.816931649052185 56772,2015-11-09,MRK,51.55534362792969,51.917938232421875,51.27862548828125,40.444419860839844,9578930.0,0.0,0.7104746109374176,42.597328595439784,36.37814518996061,52.65255161586767,74.20248658565394,5.207601543766718,38.80769805908203,39.2072811126709,16.520000457763672,11.816931649052185 56773,2015-11-09,MSFT,54.54999923706055,54.869998931884766,53.560001373291016,47.904937744140625,32513100.0,0.0,1.992195796148188,51.19211763111894,39.44780088694747,66.25015015333587,91.39743484379355,49.52063270285732,43.7645512898763,41.237070846557614,16.520000457763672,11.816931649052185 56774,2015-11-09,NKE,65.625,65.70999908447266,64.63500213623047,59.83588409423828,6181200.0,0.0,1.0432043148281451,61.722543999891236,58.17896929051404,60.91901257283469,40.99792753594794,3.3992802087749747,58.88401692708333,55.26424630482992,16.520000457763672,11.816931649052185 56775,2015-11-09,PG,75.19000244140625,75.62999725341797,74.93000030517578,60.24787902832031,8607200.0,0.0,0.7730162768983107,62.74722876805759,58.0144079659512,53.58416438101345,24.969369713988897,0.3692383319161323,59.58056513468424,57.766910235087074,16.520000457763672,11.816931649052185 56776,2015-11-09,TRV,112.72000122070312,113.06999969482422,112.41000366210938,93.78937530517578,1586100.0,0.0,2.3447887243090832,98.66818717795461,85.59138771218211,63.29712454347198,65.4997653420103,31.511011423796564,89.46661809285482,86.43198687235514,16.520000457763672,11.816931649052185 56777,2015-11-09,UNH,114.12999725341797,114.63999938964844,113.01000213623047,101.21121215820312,2755100.0,0.0,-0.7787073336317292,109.61697775432721,99.84401162555561,45.890851051976476,-121.26744263688373,28.82813308746816,104.53355255126954,104.38234456380208,16.520000457763672,11.816931649052185 56778,2015-11-09,V,78.4000015258789,78.4000015258789,77.29000091552734,73.86058807373047,10157300.0,0.0,1.3791927772886794,75.7220382182735,70.11947408031048,57.27284570138325,74.68996661940099,12.042240983762396,71.30485814412435,69.1286610285441,16.520000457763672,11.816931649052185 56779,2015-11-09,VZ,45.529998779296875,45.540000915527344,45.029998779296875,30.649234771728516,10743200.0,0.0,0.28230627408751374,32.08211880262688,29.724456018845288,50.007098043496015,19.29220973650858,7.361392354851569,30.392227045694987,30.375309467315674,16.520000457763672,11.816931649052185 56780,2015-11-09,WBA,84.2699966430664,84.37000274658203,82.44000244140625,63.777069091796875,4450700.0,0.0,-0.36689086155804773,70.78107315470243,62.37380431722142,45.65054686334089,-99.04386036852225,2.0980907604050425,66.01221885681153,66.55209821065267,16.520000457763672,11.816931649052185 56781,2015-11-09,WMT,58.5,58.779998779296875,58.02000045776367,49.57561111450195,8440400.0,0.0,-1.1854605718812081,53.214666836051904,46.52393027088169,36.66968181297726,-54.69268325937187,24.436158462152914,51.788103103637695,53.48653348286947,16.520000457763672,11.816931649052185 56782,2015-11-10,AAPL,29.225000381469727,29.517499923706055,29.014999389648438,26.611661911010742,236511600.0,1.0,0.47406991363699547,28.468314350706468,24.705199443238843,51.19045651602941,37.571895724798786,3.2848514215902958,26.106724294026694,25.775972239176433,15.289999961853027,24.58378262395575 56783,2015-11-10,AMGN,160.25,161.1699981689453,158.0500030517578,125.49481201171875,2871300.0,1.0,2.2925970086136545,132.18508768755,116.9781248978992,52.71895969915672,68.0185334785802,11.361416024156798,121.46516647338868,120.35498898824056,15.289999961853027,24.58378262395575 56784,2015-11-10,AXP,73.12000274658203,73.58000183105469,73.0999984741211,65.00325775146484,4961900.0,1.0,-0.5159153963187748,68.78270188876735,63.65665129116429,44.59127906830902,-80.11851966841292,14.920692654395552,66.61510543823242,66.81799977620443,15.289999961853027,24.58378262395575 56785,2015-11-10,BA,145.27999877929688,146.13999938964844,144.02999877929688,130.17538452148438,2524100.0,1.0,2.5724860795849906,137.58520018643864,120.47635758333675,56.35489552760317,49.11431947847238,10.537345206909146,126.41228434244792,122.45219917297364,15.289999961853027,24.58378262395575 56786,2015-11-10,CAT,71.79000091552734,72.58000183105469,71.62999725341797,58.4692497253418,4373800.0,1.0,0.7352226785932032,61.09396109332228,54.607280972107404,50.0994085858196,54.14507891333817,10.38687779730175,56.9190860748291,57.5603941599528,15.289999961853027,24.58378262395575 56787,2015-11-10,CRM,78.19999694824219,78.36000061035156,77.30000305175781,78.25,2610500.0,1.0,1.1906124890046073,79.92787828859514,76.11512097898299,56.29084780733677,46.513997538258494,12.853349300634326,76.80799942016601,73.29883295694987,15.289999961853027,24.58378262395575 56788,2015-11-10,CSCO,28.18000030517578,28.219999313354492,27.899999618530273,21.771631240844727,26701800.0,1.0,0.23279699367015638,22.945346194836766,21.551113766100734,52.35701753633383,-2.186568461989122,2.714085570917944,21.855412356058757,20.9324205716451,15.289999961853027,24.58378262395575 56789,2015-11-10,CVX,92.0999984741211,93.5,91.83999633789062,66.22278594970703,6823100.0,1.0,1.7879942048636934,69.06452065683169,61.27919958852964,56.777099268548255,75.49004309480621,21.506194306087036,63.68031539916992,59.24900983174642,15.289999961853027,24.58378262395575 56790,2015-11-10,DIS,116.16999816894531,117.51000213623047,115.51000213623047,110.0735092163086,8240500.0,1.0,2.5451527972343797,111.55363639871092,99.77679878195315,63.0549238174223,107.78810348855141,29.79396712297117,103.00337219238281,99.17286122639975,15.289999961853027,24.58378262395575 56791,2015-11-10,GS,196.5800018310547,198.22000122070312,195.27999877929688,169.28652954101562,2149900.0,1.0,3.054970468957805,170.4793965392154,152.11325025033537,57.156874424613555,155.72836812833083,25.795337128762757,158.63662974039713,158.27156295776368,15.289999961853027,24.58378262395575 56792,2015-11-10,HD,124.48999786376953,125.41000366210938,124.04000091552734,103.88883209228516,3872900.0,1.0,1.3123198607067792,105.22635965186188,100.50438833397797,59.45015382554172,75.45254885013294,8.85828927064813,101.57982686360677,98.87624727884928,15.289999961853027,24.58378262395575 56793,2015-11-10,HON,97.5010986328125,98.06359100341797,96.58586883544922,82.77596282958984,2892268.0,1.0,0.9793730820049831,86.21554627174653,78.09716506248198,53.02191189450003,44.694098024715395,1.3743624185860135,81.3273826599121,80.33593101501465,15.289999961853027,24.58378262395575 56794,2015-11-10,IBM,129.4072723388672,129.7705535888672,128.2218017578125,91.05262756347656,4728757.0,1.0,-1.5941930309246857,100.66837032913719,89.08399020553077,39.67885243101366,-142.2141684935767,45.22812444309351,96.2445925394694,96.89441223144532,15.289999961853027,24.58378262395575 56795,2015-11-10,INTC,33.16999816894531,33.27000045776367,32.810001373291016,26.685302734375,22451700.0,1.0,0.5371594764591485,28.055638065166427,26.051328525714922,57.987826181553466,10.071575370232818,10.143705368163571,26.409204800923664,24.593992265065513,15.289999961853027,24.58378262395575 56796,2015-11-10,JNJ,101.0,101.76000213623047,100.68000030517578,81.82427978515625,5114200.0,1.0,1.3412610376549594,83.99702609535184,77.19477840904268,58.76568139689715,79.77582438062595,23.77919840130744,79.15029881795247,77.39970703125,15.289999961853027,24.58378262395575 56797,2015-11-10,JPM,67.19000244140625,67.8499984741211,66.93000030517578,53.99287033081055,13239700.0,1.0,1.1282913372784193,54.90808384603491,47.82916095071802,58.99340308515087,142.2110118143945,23.998199638522472,50.622662989298504,50.10375118255615,15.289999961853027,24.58378262395575 56798,2015-11-10,KO,41.439998626708984,41.810001373291016,41.43000030517578,32.37317657470703,8283100.0,1.0,0.20843926271638225,33.41846225258419,32.084337353739045,54.1719806912469,-22.010545537276272,1.9104218919828875,32.46386248270671,31.312386226654052,15.289999961853027,24.58378262395575 56799,2015-11-10,MCD,112.7699966430664,114.98999786376953,110.75,92.85335540771484,12716500.0,1.0,2.5372799066126106,96.88929048662783,83.22099241132139,67.56460307999431,80.93175028021801,22.185403546623025,87.7640167236328,83.44692357381184,15.289999961853027,24.58378262395575 56800,2015-11-10,MMM,157.22999572753906,157.63999938964844,156.42999267578125,120.5491943359375,1962900.0,1.0,2.455900952010296,125.27573846692172,112.0123993504611,59.92813659712901,67.30276688126517,29.369614150997954,116.4250617980957,112.26173400878906,15.289999961853027,24.58378262395575 56801,2015-11-10,MRK,51.889312744140625,52.09923553466797,51.54580307006836,40.58608627319336,7820490.0,1.0,0.6741497777006629,42.56338174906769,36.781937617387385,53.14752953558256,75.54531721567758,7.563466903605567,38.951361083984374,39.147997283935545,15.289999961853027,24.58378262395575 56802,2015-11-10,MSFT,54.06999969482422,54.130001068115234,53.27000045776367,47.33000564575195,55283700.0,1.0,1.8727040525944645,51.25709596628395,39.9683671379641,63.94630952604009,74.62040228607017,44.046396992556375,44.06145146687825,41.332892481486006,15.289999961853027,24.58378262395575 56803,2015-11-10,NKE,65.04499816894531,65.34500122070312,64.76499938964844,59.61576461791992,5287400.0,1.0,0.935522146299995,61.47933424909284,58.61432648699115,60.07112164607228,31.089808225870673,3.399280208774985,59.04192263285319,55.38126786549886,15.289999961853027,24.58378262395575 56804,2015-11-10,PG,75.37999725341797,76.23999786376953,75.2300033569336,60.543540954589844,6551000.0,1.0,0.7010900405758065,62.70222676295959,58.24480158787049,54.62473554625282,39.728224568840155,7.734691134217714,59.690669759114584,57.77906684875488,15.289999961853027,24.58378262395575 56805,2015-11-10,TRV,112.9000015258789,114.0999984741211,112.47000122070312,94.80345916748047,1488300.0,1.0,2.2731857989313937,98.50767555193742,86.64465217633405,65.01105270676095,70.24982007007871,38.01862884769653,89.87060216267903,86.52913246154785,15.289999961853027,24.58378262395575 56806,2015-11-10,UNH,114.2699966430664,116.19999694824219,114.02999877929688,102.65508270263672,2842600.0,1.0,-0.7800007794958361,108.70393539809072,100.03955978013192,47.705171394323365,-80.95668153116785,20.11378690552072,104.58286259969076,104.2731450398763,15.289999961853027,24.58378262395575 56807,2015-11-10,V,77.6500015258789,79.52999877929688,77.61000061035156,75.35865020751953,8440300.0,1.0,1.4242277890361947,75.98674644386233,70.29229408348141,59.6575684994424,98.94654676568484,20.018638498559856,71.65481719970703,69.2108892440796,15.289999961853027,24.58378262395575 56808,2015-11-10,VZ,45.27000045776367,45.33000183105469,44.79999923706055,30.51390838623047,9996700.0,1.0,0.21745683234137658,32.04731666735429,29.80932376691085,49.044960526383704,2.8884088197118123,11.686511136152976,30.44022382100423,30.354891999562582,15.289999961853027,24.58378262395575 56809,2015-11-10,WBA,83.83000183105469,84.79000091552734,83.26000213623047,63.81525802612305,4302600.0,1.0,-0.5045365644616311,70.84798648072565,62.183887222277285,45.711861150821726,-86.52013141702973,0.03620001167632646,66.04965413411459,66.43533662160237,15.289999961853027,24.58378262395575 56810,2015-11-10,WMT,58.310001373291016,58.709999084472656,58.310001373291016,49.73664855957031,7614900.0,1.0,-1.0928680113800056,50.66017760696244,48.396108251191855,37.37405612363324,-49.240661634017194,24.436158462152914,51.6440128326416,53.29963932037354,15.289999961853027,24.58378262395575 56811,2015-11-11,AAPL,29.092500686645508,29.354999542236328,28.802499771118164,26.461246490478516,180872000.0,2.0,0.39093169976287,28.390732773409777,24.927945891751353,50.45347644764593,22.91061363864812,7.395008709994536,26.154431788126626,25.77637701034546,16.059999465942383,30.29244636403054 56812,2015-11-11,AMGN,159.25999450683594,159.57000732421875,156.75999450683594,124.29830932617188,1920400.0,2.0,1.9793388491798396,131.69214839277274,118.1881990498542,51.548482797454255,48.17312074659568,5.8736376641461465,121.95487899780274,120.21156145731608,16.059999465942383,30.29244636403054 56813,2015-11-11,AXP,73.45999908447266,73.5999984741211,72.76000213623047,64.59571838378906,4719500.0,2.0,-0.5608223075423808,68.66369903531536,63.4868304446651,43.56375240185324,-89.09974401779917,17.991994862326216,66.58733189900717,66.69952189127604,16.059999465942383,30.29244636403054 56814,2015-11-11,BA,145.1999969482422,145.8300018310547,144.52000427246094,130.03189086914062,1579600.0,2.0,2.3204790600805154,136.87592883317572,122.22548565657038,56.13009171106932,45.08059429926547,10.537345206909146,126.8560577392578,122.47131004333497,16.059999465942383,30.29244636403054 56815,2015-11-11,CAT,72.54000091552734,72.8499984741211,71.81999969482422,58.04947280883789,4190700.0,2.0,0.632567464227705,61.10669672839608,54.75450169689689,49.175449502572164,49.712198217176415,8.088176550559751,57.11477381388347,57.47914581298828,16.059999465942383,30.29244636403054 56816,2015-11-11,CRM,78.54000091552734,79.0,78.08999633789062,78.70999908447266,2385700.0,2.0,1.1387720565641928,79.7194344954235,76.63656449749642,57.034237636967795,68.46634654337561,18.653889107436957,77.11733271280924,73.40099957784017,16.059999465942383,30.29244636403054 56817,2015-11-11,CSCO,28.100000381469727,28.100000381469727,27.75,21.647136688232422,32599300.0,2.0,0.17670163166502917,22.945346194836766,21.551113766100734,51.28204728626784,-23.56830594254591,2.198682392808832,21.90158042907715,20.92977492014567,16.059999465942383,30.29244636403054 56818,2015-11-11,CVX,93.38999938964844,93.70999908447266,91.86000061035156,65.48406982421875,6085300.0,2.0,1.6183985433860784,69.09497475160573,61.421354060039775,55.34356374874661,68.44650500171355,22.39624422647655,63.99545987447103,59.352597872416176,16.059999465942383,30.29244636403054 56819,2015-11-11,DIS,117.55000305175781,117.58000183105469,116.43000030517578,109.22982025146484,6381700.0,2.0,2.5175676539862906,111.39002072635965,100.95190661128684,61.294790236214524,102.69428247968382,30.13478124422543,103.45084126790364,99.32253837585449,16.059999465942383,30.29244636403054 56820,2015-11-11,GS,198.2899932861328,198.92999267578125,196.72999572753906,168.92710876464844,1637500.0,2.0,3.182433594430165,171.1021269491283,153.0207017251881,56.78742648003743,149.8432529273913,27.712197803853822,159.3107182820638,158.22736307779948,16.059999465942383,30.29244636403054 56821,2015-11-11,HD,125.43000030517578,125.43000030517578,124.5199966430664,103.43265533447266,3240200.0,2.0,1.2192328246634077,104.90859495579204,101.1903987270693,58.241920520663086,73.66230672606456,9.04960416224731,101.83472417195638,98.91124852498372,16.059999465942383,30.29244636403054 56822,2015-11-11,HON,98.08265686035156,99.27436828613281,97.6727066040039,83.47114562988281,2416272.0,2.0,0.9412229694572147,86.24475525321269,78.47213622627949,54.448187075642586,70.80273969403389,9.374169157413762,81.55830357869466,80.29618631998697,16.059999465942383,30.29244636403054 56823,2015-11-11,IBM,130.10516357421875,130.2103271484375,128.5850830078125,90.75017547607422,3310381.0,2.0,-1.683095894292137,99.98394578569925,88.85459638959371,39.29795299754911,-127.63843808495561,42.17551436093448,96.05185394287109,96.67552197774252,16.059999465942383,30.29244636403054 56824,2015-11-11,INTC,33.15999984741211,33.380001068115234,32.79999923706055,26.404077529907227,19864700.0,2.0,0.4472769333201896,28.028835500657127,26.101388727248146,55.985516829872466,0.35476148269074076,7.1839223298771016,26.487705612182616,24.64959987004598,16.059999465942383,30.29244636403054 56825,2015-11-11,JNJ,101.77999877929688,102.36000061035156,101.5,82.15495300292969,6284700.0,2.0,1.3012906219474019,83.67042343636231,78.11257827262207,59.53790486379033,88.59668340168523,29.224741185912883,79.3790896097819,77.44331982930501,16.059999465942383,30.29244636403054 56826,2015-11-11,JPM,68.0999984741211,68.16999816894531,67.25,53.72960662841797,8513900.0,2.0,1.133769691271354,54.93998255677619,48.38441853575311,58.079885288809734,134.24774584776017,26.357211779726498,50.8039358774821,50.0988135655721,16.059999465942383,30.29244636403054 56827,2015-11-11,KO,41.939998626708984,42.20000076293945,41.91999816894531,32.58244323730469,9101200.0,2.0,0.19139828789415247,33.40403243000916,32.12666863505432,55.651469063133334,17.743381143994775,8.961712209151615,32.5134646097819,31.326527245839436,16.059999465942383,30.29244636403054 56828,2015-11-11,MCD,113.66999816894531,114.43000030517578,113.54000091552734,93.37005615234375,8387800.0,2.0,2.487445348349965,96.92951637873396,84.08535483708634,68.33865653184824,87.77211942629592,22.185403546623018,88.1828219095866,83.63787320454915,16.059999465942383,30.29244636403054 56829,2015-11-11,MMM,157.86000061035156,159.49000549316406,157.5399932861328,121.66598510742188,2518900.0,2.0,2.389435990708421,125.34178310526744,112.76714710103138,61.54058331153657,80.86686727609384,38.32610622632536,116.86567408243815,112.41172828674317,16.059999465942383,30.29244636403054 56830,2015-11-11,MRK,52.299617767333984,52.48091506958008,51.22137451171875,40.05666732788086,8954741.0,2.0,0.5957746816332445,42.41940084527711,37.23760370184203,51.082998260774126,64.39441806395776,12.459637310155722,39.05898373921712,39.080505816141766,16.059999465942383,30.29244636403054 56831,2015-11-11,MSFT,53.70000076293945,54.20000076293945,53.459999084472656,47.453826904296875,36516300.0,2.0,1.7676212877842232,51.23476893444485,40.607195024295386,64.22349178620385,71.64373868858574,44.570030561062154,44.33830210367839,41.426944986979166,16.059999465942383,30.29244636403054 56832,2015-11-11,NKE,65.13999938964844,65.29499816894531,63.63999938964844,58.4326171875,8578000.0,2.0,0.7461124227039946,61.2845381404435,58.88157895550377,55.756098219764674,-7.922091036799126,11.445277949261328,59.10994580586751,55.479789861043294,16.059999465942383,30.29244636403054 56833,2015-11-11,PG,76.0199966430664,76.43000030517578,75.91999816894531,60.69533920288086,5295900.0,2.0,0.6488572081004662,62.64990157022447,58.48978043661147,55.1586587834871,52.18439016501424,9.951235192555702,59.81480941772461,57.79903252919515,16.059999465942383,30.29244636403054 56834,2015-11-11,TRV,114.30999755859375,114.77999877929688,113.8499984741211,95.07779693603516,1218200.0,2.0,2.2130658839597146,98.03464144287115,88.08276120605463,65.46240905353618,76.42600743757748,41.91366362431136,90.28206787109374,86.62933603922527,16.059999465942383,30.29244636403054 56835,2015-11-11,UNH,116.3499984741211,116.86000061035156,114.3499984741211,101.45924377441406,2374200.0,2.0,-0.8675198236123265,108.17501650330786,99.90147199156519,46.3729521639692,-81.81689092521573,16.548321387680996,104.53945846557617,104.11931953430175,16.059999465942383,30.29244636403054 56836,2015-11-11,V,79.8499984741211,80.25,79.16999816894531,75.0741958618164,8024400.0,2.0,1.420589599277605,76.00117377648911,70.76266365637221,59.010619402413674,115.65011839593745,24.671412906264088,71.95964533487955,69.28743012746175,16.059999465942383,30.29244636403054 56837,2015-11-11,VZ,45.36000061035156,45.540000915527344,45.130001068115234,30.66275978088379,7904000.0,2.0,0.17604490995032052,31.95948911288811,29.987136215175855,50.13660451697729,16.31111420256526,6.8189817786887374,30.493627484639486,30.337623151143394,16.059999465942383,30.29244636403054 56838,2015-11-11,WBA,83.70999908447266,83.86000061035156,81.69999694824219,62.50886154174805,6027700.0,2.0,-0.7108428995133238,71.01247115242606,61.85056443107004,43.95695137977683,-134.0930388786969,7.630474408060476,66.01705729166666,66.30647875467936,16.059999465942383,30.29244636403054 56839,2015-11-11,WMT,58.5,58.72999954223633,57.470001220703125,48.80430221557617,8689900.0,2.0,-1.082244853113579,50.40470382784301,48.44392288114136,35.039907797281,-58.840461873273206,32.70292889102496,51.438896052042644,53.13153368631999,16.059999465942383,30.29244636403054 56840,2015-11-12,AAPL,29.065000534057617,29.204999923706055,28.912500381469727,26.37236976623535,130102400.0,3.0,0.3142499792692952,28.340434666714902,25.077078226961856,50.01335587404209,16.40985582274592,7.395008709994537,26.2046230951945,25.78093582789103,18.3700008392334,21.556884012779893 56841,2015-11-12,AMGN,155.94000244140625,157.6999969482422,150.82000732421875,120.2445297241211,4767200.0,3.0,1.3879736694121902,131.74589147969704,118.07140283182639,47.826818309903004,-5.7248687690403,14.793914733577743,122.25901565551757,120.0157595316569,18.3700008392334,21.556884012779893 56842,2015-11-12,AXP,72.72000122070312,72.79000091552734,71.81999969482422,63.771766662597656,6112500.0,3.0,-0.6553429900201166,68.48335153462376,63.24546011088405,41.56074765681709,-121.9675388323551,25.89783356954132,66.53915405273438,66.5715773264567,18.3700008392334,21.556884012779893 56843,2015-11-12,BA,143.0,144.39999389648438,141.58999633789062,127.83464050292969,3796800.0,3.0,1.9213142257273432,136.40631734488042,123.23268183114496,52.79408142199891,11.137546302630204,7.128068005440687,127.23669102986653,122.48172823588054,18.3700008392334,21.556884012779893 56844,2015-11-12,CAT,70.81999969482422,70.98999786376953,68.41000366210938,55.4259033203125,8731700.0,3.0,0.33564324916749655,61.18993077944559,54.55928758908469,43.93651443262972,-71.16851548476855,28.25784301699504,57.2488218943278,57.372932306925456,18.3700008392334,21.556884012779893 56845,2015-11-12,CRM,78.47000122070312,79.75,78.2300033569336,78.30000305175781,3159800.0,3.0,1.052472637580209,79.73353693784857,76.6824626654229,56.15365881740733,74.73328074796336,24.91453293412845,77.29699935913087,73.50533294677734,18.3700008392334,21.556884012779893 56846,2015-11-12,CSCO,27.739999771118164,28.06999969482422,27.719999313354492,21.654918670654297,38135900.0,3.0,0.13135936508310309,22.966854154847912,21.504705941892812,51.34664208043875,-37.124444099829915,3.188664162201011,21.956048456827798,20.933048248291016,18.3700008392334,21.556884012779893 56847,2015-11-12,CVX,90.75,91.1500015258789,89.25,63.82901382446289,8951300.0,3.0,1.3350539021523105,69.10140651031175,61.35383564667068,52.28398051692536,-3.109451031795947,6.371498065534572,64.26822153727214,59.458553377787275,18.3700008392334,21.556884012779893 56848,2015-11-12,DIS,115.5999984741211,116.98999786376953,115.0,108.93920135498047,7223000.0,3.0,2.444081858799038,111.34449824148722,101.77737294381551,60.69109694710424,85.90777877285119,17.661487193468012,103.87393620808919,99.47502759297689,18.3700008392334,21.556884012779893 56849,2015-11-12,GS,196.19000244140625,196.19000244140625,192.25999450683594,164.97328186035156,3166900.0,3.0,2.9306258218001915,171.34289289099317,153.44832262414357,52.89652982288601,92.47776371860009,8.797608478031323,159.78854217529297,158.12053527832032,18.3700008392334,21.556884012779893 56850,2015-11-12,HD,124.18000030517578,124.97000122070312,123.05999755859375,102.68623352050781,4285700.0,3.0,1.0728633745164018,104.74311947595139,101.52175097692948,56.30496805790792,40.21580518471036,6.301008130883884,102.02216618855795,98.93435974121094,18.3700008392334,21.556884012779893 56851,2015-11-12,HON,97.68224334716797,97.85385131835938,96.89094543457031,82.42835998535156,3648323.0,3.0,0.8174219128323443,86.1656735347539,78.83171797525587,51.99845973905992,32.30533322972464,1.915925291199,81.75392634073893,80.25482521057128,18.3700008392334,21.556884012779893 56852,2015-11-12,IBM,128.7762908935547,128.7762908935547,127.16061401367188,89.41937255859375,4917664.0,3.0,-1.839729471324432,99.24505947242078,88.54125873436634,37.652717888299634,-138.73047856068595,46.09843533458554,95.84538650512695,96.45742416381836,18.3700008392334,21.556884012779893 56853,2015-11-12,INTC,32.709999084472656,32.91999816894531,32.38999938964844,26.034446716308594,23265400.0,3.0,0.34227274563570376,28.044550580946456,26.075957803758136,53.47489405632149,-37.91537583079878,16.160320340719867,26.557609049479165,24.706361134847004,18.3700008392334,21.556884012779893 56854,2015-11-12,JNJ,101.13999938964844,101.61000061035156,100.22000122070312,80.87254333496094,6918700.0,3.0,1.1528447600941405,83.52780629106665,78.50683802656029,55.37720646800997,56.02045129023998,11.120334087669157,79.56997299194336,77.4663594563802,18.3700008392334,21.556884012779893 56855,2015-11-12,JPM,66.86000061035156,66.9000015258789,65.94999694824219,52.652626037597656,13576900.0,3.0,1.039228415032035,54.946194985039284,48.706087729804466,54.50787298042652,83.46367560452154,11.348324804128463,50.937428919474286,50.083978462219235,18.3700008392334,21.556884012779893 56856,2015-11-12,KO,42.0099983215332,42.04999923706055,41.56999969482422,32.22593688964844,10725000.0,3.0,0.14742666691960693,33.424792127212356,32.07955853501909,52.65564776415241,-35.51721173740148,1.1545230777155098,32.559450340271,31.341385650634766,18.3700008392334,21.556884012779893 56857,2015-11-12,MCD,113.5,113.73999786376953,112.05999755859375,91.94305419921875,5893800.0,3.0,2.306219309594624,96.75445639581028,84.95341103583036,63.976690849035144,66.42422275809695,8.41827129743946,88.54722595214844,83.80043284098308,18.3700008392334,21.556884012779893 56858,2015-11-12,MMM,157.77999877929688,158.2899932861328,156.16000366210938,119.5624008178711,2305600.0,3.0,2.1423249695452427,125.17060304056142,113.48220991720225,57.066171721445166,54.44797502093909,25.6237449972242,117.26090037027994,112.54470291137696,18.3700008392334,21.556884012779893 56859,2015-11-12,MRK,51.135494232177734,51.49809265136719,50.60114669799805,39.54216766357422,8989220.0,3.0,0.48653752851171816,42.33314952664523,37.49610080904813,49.16306467464997,32.977459662849824,2.9841945527404166,39.149953842163086,39.00443935394287,18.3700008392334,21.556884012779893 56860,2015-11-12,MSFT,53.47999954223633,53.97999954223633,53.189998626708984,47.161930084228516,35361100.0,3.0,1.6418624375395794,51.12617089602217,41.273916079075484,63.04153955964239,61.90698209688116,39.19888134440107,44.59510396321615,41.52586218516032,18.3700008392334,21.556884012779893 56861,2015-11-12,NKE,63.5,64.0,62.70500183105469,57.77225875854492,9388000.0,3.0,0.5365336201670772,61.545149649009744,58.49210659183498,53.535728720455424,-58.641891617166195,21.462524184595146,59.14281107584635,55.56623865763346,18.3700008392334,21.556884012779893 56862,2015-11-12,PG,75.66999816894531,76.01000213623047,74.66000366210938,59.656593322753906,7678600.0,3.0,0.5176767454033921,62.573354972147555,58.65035184547939,50.91742784220199,-0.039614840958080766,6.048563528247039,59.90406087239583,57.815016682942705,18.3700008392334,21.556884012779893 56863,2015-11-12,TRV,113.83000183105469,114.19000244140625,112.26000213623047,93.35713958740234,1939600.0,3.0,2.0034828471655004,97.5206541483074,89.20771575525704,60.40644471737115,55.14094710404732,22.648867591819222,90.66915232340494,86.70912246704101,18.3700008392334,21.556884012779893 56864,2015-11-12,UNH,113.76000213623047,114.73999786376953,112.52999877929688,99.93565368652344,3341300.0,3.0,-1.0477425595055507,108.07038817826161,99.35503677901379,44.726702033012614,-134.74971601631617,23.26288104641716,104.4275520324707,103.9736161549886,18.3700008392334,21.556884012779893 56865,2015-11-12,V,78.86000061035156,79.1500015258789,78.13999938964844,74.24931335449219,8939800.0,3.0,1.3357475172667819,75.9826301159521,71.07562031129399,57.15138519511913,81.08707771353035,14.486772735715808,72.22656631469727,69.35132694244385,18.3700008392334,21.556884012779893 56866,2015-11-12,VZ,45.02000045776367,45.09000015258789,44.77000045776367,30.331241607666016,11053500.0,3.0,0.11514756764992384,31.948615220386568,30.008836027782376,47.77828765516237,-18.318722876772508,13.710506322878224,30.548225593566894,30.315051746368407,18.3700008392334,21.556884012779893 56867,2015-11-12,WBA,81.66999816894531,81.94000244140625,80.1500015258789,61.69544219970703,5764500.0,3.0,-0.9292662958617939,71.22644488095983,61.139641697409296,42.896214650755844,-176.95882934705705,14.583290473052662,65.9183842976888,66.17081222534179,18.3700008392334,21.556884012779893 56868,2015-11-12,WMT,57.63999938964844,57.77000045776367,56.91999816894531,48.270320892333984,9551500.0,3.0,-1.1041853919029307,50.34413372303045,48.3027664539715,33.789610050146095,-70.95268523849214,37.489497301766114,51.23208363850912,52.96738370259603,18.3700008392334,21.556884012779893 56869,2015-11-13,AAPL,28.799999237060547,28.892499923706055,28.0674991607666,25.602073669433594,183249600.0,4.0,0.18914239020018186,28.290359308132203,25.167566488376586,46.385455793481526,-33.256899469904894,22.383113753384595,26.223086484273274,25.781582101186117,20.079999923706055,65.99600294431255 56870,2015-11-13,AMGN,150.67999267578125,153.52000427246094,148.0,120.69844818115234,3855000.0,4.0,0.9450460274837837,131.7634449924873,118.03063536029588,48.259524109196555,-41.990087970543215,22.474176539177655,122.5191146850586,119.899103418986,20.079999923706055,65.99600294431255 56871,2015-11-13,AXP,71.69000244140625,72.20999908447266,71.0999984741211,63.08069610595703,4486700.0,4.0,-0.7770574951689326,68.21209179993593,62.98425448302306,39.966355583065194,-142.53989931402165,31.319040709083186,66.45264129638672,66.46433092753092,20.079999923706055,65.99600294431255 56872,2015-11-13,BA,142.3300018310547,143.88999938964844,141.86000061035156,127.87947082519531,3063800.0,4.0,1.5902591336287912,135.8306702380552,124.33167641111473,52.85322385725782,5.1225714855846824,7.128068005440692,127.56088307698568,122.57756932576497,20.079999923706055,65.99600294431255 56873,2015-11-13,CAT,68.69999694824219,70.12999725341797,68.5,56.20893478393555,6429600.0,4.0,0.16164937122794498,61.14542877364295,54.66191985916956,45.72188882826333,-85.98858459063827,28.25784301699506,57.374110794067384,57.29307492574056,20.079999923706055,65.99600294431255 56874,2015-11-13,CRM,78.08000183105469,78.08000183105469,75.41999816894531,75.5999984741211,3922600.0,4.0,0.7574801619541489,79.94341746691398,76.15558231946298,50.809430270630315,-53.774589013566185,4.517255375859279,77.35266596476237,73.63499959309895,20.079999923706055,65.99600294431255 56875,2015-11-13,CSCO,26.290000915527344,26.68000030517578,25.81999969482422,20.394372940063477,94556200.0,4.0,-0.006218530150249535,23.255596877262004,21.05722756274044,42.01242570870627,-243.57587093990756,42.55477123994177,21.96772009531657,20.925089677174885,20.079999923706055,65.99600294431255 56876,2015-11-13,CVX,89.56999969482422,89.97000122070312,88.19000244140625,62.99082565307617,7676600.0,4.0,1.0309819342129174,69.13398598592879,61.13586379129289,50.812291584134435,-48.111068641048114,0.650560389663447,64.43703943888346,59.57030963897705,20.079999923706055,65.99600294431255 56877,2015-11-13,DIS,115.91999816894531,116.41999816894531,114.37999725341797,107.65492248535156,8078100.0,4.0,2.2562051366870577,111.02607227623986,102.71450618445351,58.07622798004181,68.7472104246459,12.656916662524118,104.24391021728516,99.70657374064128,20.079999923706055,65.99600294431255 56878,2015-11-13,GS,192.6300048828125,193.3800048828125,190.05999755859375,162.93646240234375,2484000.0,4.0,2.5374617603054332,171.3749545396053,153.86213194721108,51.03312253266365,56.03938506698182,0.9330210858661906,160.17023111979168,158.0394599914551,20.079999923706055,65.99600294431255 56879,2015-11-13,HD,123.0999984741211,123.25,119.9000015258789,99.52625274658203,8728800.0,4.0,0.6938818532673565,105.23314696802667,100.80447052464912,49.14679993914814,-71.8052034263835,29.320379856516528,102.08271102905273,98.93533617655436,20.079999923706055,65.99600294431255 56880,2015-11-13,HON,97.0053482055664,97.72991180419922,96.0901107788086,81.70894622802734,2565847.0,4.0,0.6537223019256544,85.82289116468286,79.50188834581519,50.38073085592361,7.508677524405209,5.1654992937760245,81.87625935872396,80.23380788167317,20.079999923706055,65.99600294431255 56881,2015-11-13,IBM,127.1032485961914,127.15105438232422,125.86042022705078,88.55233764648438,4826035.0,4.0,-2.010647685961601,98.31522087958457,88.31219077202677,36.61944300712341,-144.92662558655707,49.44486598094048,95.58804295857747,96.23908106486003,20.079999923706055,65.99600294431255 56882,2015-11-13,INTC,32.27000045776367,32.380001068115234,31.959999084472656,25.801422119140625,23673200.0,4.0,0.2375151065574137,28.126150425740665,25.938200274637754,51.955419329234225,-79.90236231960546,24.361401796562685,26.6061803817749,24.77027645111084,20.079999923706055,65.99600294431255 56883,2015-11-13,JNJ,100.04000091552734,100.94000244140625,99.73999786376953,80.55799102783203,8517500.0,4.0,0.9983106984142864,83.46252264792507,78.70439629738742,54.41235697158293,39.20964594508519,5.211519743068014,79.72993799845378,77.49109331766765,20.079999923706055,65.99600294431255 56884,2015-11-13,JPM,65.83999633789062,66.16999816894531,65.2300033569336,52.301612854003906,11837000.0,4.0,0.925313504016195,54.926955385650615,48.97502787545778,53.400556438577006,56.83127946053214,4.032466218611354,51.063742065429686,50.08520666758219,20.079999923706055,65.99600294431255 56885,2015-11-13,KO,41.459999084472656,41.779998779296875,41.36000061035156,32.0709228515625,11619500.0,4.0,0.09893009853760049,33.46242972934474,31.992319187281232,51.41078766127764,-88.80501686597755,6.709682418945985,32.58502661387126,31.35660613377889,20.079999923706055,65.99600294431255 56886,2015-11-13,MCD,111.8499984741211,112.36000061035156,109.91000366210938,90.18801879882812,8602400.0,4.0,1.9979485713979273,96.5138420640962,85.61638407115771,59.17147630534102,37.05262422165443,7.726736535147001,88.82551829020183,83.95189743041992,20.079999923706055,65.99600294431255 56887,2015-11-13,MMM,156.0,156.9199981689453,155.60000610351562,119.06513977050781,2434500.0,4.0,1.8846379609292114,124.81926287544198,114.36519147026115,56.06928204963606,38.24324749688185,20.811341621516803,117.57835515340169,112.70151799519857,20.079999923706055,65.99600294431255 56888,2015-11-13,MRK,51.011451721191406,51.25954055786133,50.47710037231445,39.54216766357422,11941436.0,4.0,0.3954082771656573,42.29032751098555,37.65449975952227,49.16306467464997,24.63694554613874,1.1619099041695535,39.22178497314453,38.961764399210615,20.079999923706055,65.99600294431255 56889,2015-11-13,MSFT,53.06999969482422,53.290000915527344,52.529998779296875,46.737388610839844,36848200.0,4.0,1.490756184484539,50.9546457377076,41.91688479512931,61.34296434041609,46.185215043561186,26.881192551380778,44.80945027669271,41.63170859018962,20.079999923706055,65.99600294431255 56890,2015-11-13,NKE,62.540000915527344,62.61000061035156,60.57500076293945,55.88290023803711,16371000.0,4.0,0.21550130178376747,62.22113946949411,57.42127691234183,47.8909812036202,-144.18626305145239,38.42453591196374,59.0916025797526,55.64147745768229,20.079999923706055,65.99600294431255 56891,2015-11-13,PG,74.63999938964844,74.9800033569336,73.94999694824219,59.097259521484375,8468800.0,4.0,0.3643813589109257,62.59494531784254,58.606962412259996,48.826131639436944,-50.18351931562129,13.620109369816923,59.96226030985515,57.82445030212402,20.079999923706055,65.99600294431255 56892,2015-11-13,TRV,112.36000061035156,112.91000366210938,111.83000183105469,93.09942626953125,2043600.0,4.0,1.7958895725003714,96.93847964136086,90.29695126684226,59.69212151309366,42.16786493599935,18.017359443739903,91.00081837972006,86.80554059346517,20.079999923706055,65.99600294431255 56893,2015-11-13,UNH,112.48999786376953,113.0199966430664,111.18000030517578,98.68670654296875,3767300.0,4.0,-1.2766337337281612,108.05706239374658,98.60923323003271,43.41958076483882,-161.66750484803086,27.86496328916529,104.20846506754557,103.85751673380534,20.079999923706055,65.99600294431255 56894,2015-11-13,V,78.0199966430664,78.97000122070312,77.7699966430664,74.0596694946289,9913200.0,4.0,1.2389253215453806,75.97927163445232,71.29196402228595,56.72631714232377,69.49802412388705,11.004589057319894,72.46571273803711,69.41916128794352,20.079999923706055,65.99600294431255 56895,2015-11-13,VZ,44.72999954223633,44.9900016784668,44.220001220703125,29.925283432006836,12615600.0,4.0,0.033739623713557876,31.992087659340278,29.93356465389214,45.091466224261595,-56.184120441896326,23.009721401711374,30.591963259379067,30.29194819132487,20.079999923706055,65.99600294431255 56896,2015-11-13,WBA,80.18000030517578,80.8499984741211,79.04000091552734,60.75160598754883,5702300.0,4.0,-1.1650975857558379,71.41340068166816,60.294126097506634,41.688669238815656,-191.60764931795444,19.237017181416732,65.72509422302247,66.04029712677001,20.079999923706055,65.99600294431255 56897,2015-11-13,WMT,56.7400016784668,57.060001373291016,56.29999923706055,47.82108688354492,12514900.0,4.0,-1.1446282945968207,50.400826058892726,48.0367174286561,32.771904845920076,-81.92110101660407,42.42416476543161,50.99023755391439,52.7977242787679,20.079999923706055,65.99600294431255 56956,2015-11-16,AAPL,27.844999313354492,28.559999465942383,27.75,26.021406173706055,152426800.0,0.0,0.12241918098314741,28.22551438015614,25.299099000275987,48.48965972122887,-41.70883678128477,27.12078540103041,26.25250186920166,25.815276018778484,18.15999984741211,23.605906524198346 56957,2015-11-16,AMGN,152.02000427246094,154.77999877929688,151.10000610351562,123.04790496826172,2443200.0,0.0,0.7746742451442401,131.7523359828863,118.10608992043402,50.45950355924886,-15.581926135630075,17.419116346812018,122.82239939371745,119.90031878153484,18.15999984741211,23.605906524198346 56958,2015-11-16,AXP,70.83000183105469,71.66000366210938,70.20999908447266,63.48825454711914,5244600.0,0.0,-0.8310507219002972,67.82895990248899,62.89427961472292,41.339290176868246,-146.01323019116828,37.37309381558701,66.29468752543131,66.38932603200277,18.15999984741211,23.605906524198346 56959,2015-11-16,BA,142.5800018310547,144.5,142.3300018310547,129.5207061767578,2378300.0,0.0,1.4436876321533987,135.21151591442177,125.56521672107625,54.988943377573065,15.104419824063335,3.2043164805223707,127.89640528361002,122.77964655558269,18.15999984741211,23.605906524198346 56960,2015-11-16,CAT,69.4800033569336,70.62000274658203,69.2300033569336,56.822452545166016,5167600.0,0.0,0.07242881110305888,61.03000416458106,54.929558137054684,47.08765821403386,-61.039778561180924,23.797049753565414,57.42724431355794,57.24220352172851,18.15999984741211,23.605906524198346 56961,2015-11-16,CRM,75.54000091552734,76.33000183105469,73.94000244140625,76.26000213623047,4053200.0,0.0,0.5703783132193365,80.02238748215522,75.90961248732721,51.965451418171654,-103.79984077775269,15.699997408460604,77.38566614786784,73.75349960327148,18.15999984741211,23.605906524198346 56962,2015-11-16,CSCO,26.06999969482422,27.0,26.059999465942383,20.84567642211914,44949600.0,0.0,-0.07793519559472273,23.344554398775838,20.854664732693887,45.67036062652888,-198.95842193745992,32.830567883331824,21.96616350809733,20.93198579152425,18.15999984741211,23.605906524198346 56963,2015-11-16,CVX,87.79000091552734,91.47000122070312,87.79000091552734,65.75175476074219,10101100.0,0.0,1.001244886048994,69.19273197840184,61.25731684972317,55.11720352922614,-12.014345448684617,8.125171027336185,64.63916918436686,59.76927979787191,18.15999984741211,23.605906524198346 56964,2015-11-16,DIS,113.47000122070312,116.08000183105469,113.33999633789062,108.66735076904297,5770200.0,0.0,2.164060044994244,110.8826038406851,103.46261939539889,59.49926449142281,63.34033004089323,4.6737692601206176,104.6210713704427,99.97343025207519,18.15999984741211,23.605906524198346 56965,2015-11-16,GS,189.99000549316406,192.16000366210938,188.00999450683594,164.4512481689453,4626600.0,0.0,2.321347907064819,171.50961197403112,154.27689925643764,52.32520832096889,43.993615460803454,5.84635688384429,160.4971486409505,158.11170349121093,18.15999984741211,23.605906524198346 56966,2015-11-16,HD,120.05000305175781,121.02999877929688,118.61000061035156,100.22296142578125,7785700.0,0.0,0.4446294238115911,105.44167258015699,100.40850518473559,50.579811238622,-115.52547466646737,36.164078208022524,102.12805099487305,99.00816281636556,18.15999984741211,23.605906524198346 56967,2015-11-16,HON,96.36659240722656,98.18753051757812,96.25218963623047,83.22864532470703,2410083.0,0.0,0.6392473517831547,85.4014138377267,80.39059666032017,53.53938678650721,32.50100417326662,0.8837199434337039,81.99966888427734,80.2887762705485,18.15999984741211,23.605906524198346 56968,2015-11-16,IBM,125.9942626953125,128.193115234375,125.9942626953125,89.86968994140625,4383577.0,0.0,-2.016556671783718,97.18205662968495,88.49609278437754,39.24018685565577,-122.95043386116737,41.897360055226535,95.27561772664389,96.0849770863851,18.15999984741211,23.605906524198346 56969,2015-11-16,INTC,32.09000015258789,32.2599983215332,31.93000030517578,25.793384552001953,29899700.0,0.0,0.15209213489746531,28.205672929693215,25.757831670831685,51.902795747465404,-91.46550596990599,24.909182666885137,26.635866038004558,24.846957397460937,18.15999984741211,23.605906524198346 56970,2015-11-16,JNJ,100.37999725341797,101.29000091552734,100.04000091552734,81.63875579833984,5755800.0,0.0,0.9520750967578806,83.39092091014766,79.04054423877812,57.070889521344924,52.21999720867431,8.983859443523315,79.90361455281575,77.56717770894369,18.15999984741211,23.605906524198346 56971,2015-11-16,JPM,65.45999908447266,66.58000183105469,65.16999816894531,53.05949401855469,11041100.0,0.0,0.8859768033381243,54.926493577774245,49.31773173350505,55.4232134875305,65.36497763658556,7.7230710652684245,51.18314145406087,50.129956309000654,18.15999984741211,23.605906524198346 56972,2015-11-16,KO,41.43000030517578,42.0,41.38999938964844,32.52043151855469,11244900.0,0.0,0.09566504433982459,33.462562874733216,31.989859458030462,54.628512501367176,-54.92551039191109,0.39128255414206053,32.609568977355956,31.39238077799479,18.15999984741211,23.605906524198346 56973,2015-11-16,MCD,109.8499984741211,111.05999755859375,109.5999984741211,91.08192443847656,6731800.0,0.0,1.8049659805730727,96.16247373910869,86.50656846670185,60.72575160667654,30.2371816385052,9.797123849350692,89.09588267008463,84.15389506022136,18.15999984741211,23.605906524198346 56974,2015-11-16,MMM,155.61000061035156,158.25999450683594,155.61000061035156,121.02348327636719,2395000.0,0.0,1.8174902086526856,124.28907313412421,115.67640232974298,58.98809327106332,52.9606986711506,27.878372351635285,117.88153330485027,112.90703633626302,18.15999984741211,23.605906524198346 56975,2015-11-16,MRK,49.799617767333984,51.345420837402344,49.742366790771484,40.0417594909668,7239374.0,0.0,0.35935811744531776,42.24279867188745,37.8735293768186,51.07391654253243,20.322176734582953,9.029956525583492,39.2831776936849,38.94195524851481,18.15999984741211,23.605906524198346 56976,2015-11-16,MSFT,53.08000183105469,53.88999938964844,52.849998474121094,47.55997848510742,32165200.0,0.0,1.4209991250868796,50.764118153270736,42.65138477641677,63.32371498265843,54.91387407010469,32.67101881323171,45.01996320088704,41.78944606781006,18.15999984741211,23.605906524198346 56977,2015-11-16,NKE,60.900001525878906,61.7400016784668,60.66999816894531,56.61662673950195,9146400.0,0.0,0.020055288332109455,62.31305872030937,56.882238520901566,50.008559792487596,-138.72508484068692,38.424535911963716,59.07922108968099,55.770341618855795,18.15999984741211,23.605906524198346 56978,2015-11-16,PG,74.25,75.33000183105469,74.01000213623047,60.1679573059082,7410600.0,0.0,0.32553743082771547,62.57380984228597,58.6927783687736,52.675211072325204,-25.88675697227232,8.991595872101037,60.03503125508626,57.87905031840007,18.15999984741211,23.605906524198346 56979,2015-11-16,TRV,111.8499984741211,112.91000366210938,111.62000274658203,93.8392105102539,1653500.0,0.0,1.671793418418659,96.11426123039475,91.66729318244704,61.059547856957224,41.93744758676044,15.735763149208973,91.30643844604492,86.95242462158203,18.15999984741211,23.605906524198346 56980,2015-11-16,UNH,110.9000015258789,114.13999938964844,110.79000091552734,100.82146453857422,2450000.0,0.0,-1.2711218080853115,107.55554192486635,98.49866644915708,46.19968859504502,-122.27188922595788,21.407754652766524,104.03632481892903,103.82859242757162,18.15999984741211,23.605906524198346 56981,2015-11-16,V,77.79000091552734,78.91000366210938,77.58000183105469,74.8087158203125,7805000.0,0.0,1.2087016520569733,76.10300841548543,71.3624189831962,58.00260091824712,71.76560842084449,9.181755869558224,72.68061218261718,69.54301624298095,18.15999984741211,23.605906524198346 56982,2015-11-16,VZ,44.2599983215332,45.06999969482422,44.18000030517578,30.473318099975586,10112500.0,0.0,0.013291839171586162,31.974461722079038,29.974195123013732,49.08966323082536,-43.878420211358716,20.982543286888607,30.628142992655437,30.28666140238444,18.15999984741211,23.605906524198346 56983,2015-11-16,WBA,79.0,82.08999633789062,78.9000015258789,62.80046463012695,5944800.0,0.0,-1.1731465099314704,71.27182157087023,59.95758135271376,45.15567688993897,-144.15145413087373,11.953248365744228,65.57845357259114,65.9968989054362,18.15999984741211,23.605906524198346 56984,2015-11-16,WMT,56.38999938964844,58.029998779296875,56.36000061035156,49.050106048583984,13321600.0,0.0,-1.0652287175066064,50.319047960993444,48.03543201947531,38.052376897546665,-62.92955293417657,25.813889942213624,50.76421305338542,52.67524738311768,18.15999984741211,23.605906524198346 56985,2015-11-17,AAPL,28.729999542236328,28.762500762939453,28.329999923706055,25.90974235534668,110467600.0,1.0,0.05984041695842279,28.218115169043816,25.3157272992179,47.971025210127415,-27.42632520606998,22.041920076003667,26.27418638865153,25.857093620300294,18.84000015258789,55.51986231166747 56986,2015-11-17,AMGN,154.91000366210938,159.1300048828125,153.6999969482422,125.51689910888672,3644300.0,1.0,0.8293206805104631,131.51671077725229,118.97151172640984,52.648272355989754,26.11018406479014,1.897707865314598,123.27613220214843,120.042396291097,18.84000015258789,55.51986231166747 56987,2015-11-17,AXP,71.91999816894531,72.02999877929688,70.95999908447266,63.000953674316406,5867700.0,1.0,-0.902755448116821,67.40787897546808,62.79795636693914,40.202096605404755,-130.34806898556806,32.19471351735049,66.1319652557373,66.34121011098226,18.84000015258789,55.51986231166747 56988,2015-11-17,BA,145.2899932861328,146.58999633789062,144.63999938964844,131.0094451904297,3038300.0,1.0,1.4311599368498662,134.44004673641513,127.05894389468843,56.82422745316967,45.02641994956352,9.002604631034052,128.263427734375,123.0736821492513,18.84000015258789,55.51986231166747 56989,2015-11-17,CAT,70.12999725341797,70.36000061035156,69.05000305175781,56.01518630981445,4812000.0,1.0,-0.06269604322342559,61.036874868760314,54.91434240113714,45.528296200767294,-81.08297062207197,24.82375267006946,57.40982615152995,57.20688381195068,18.84000015258789,55.51986231166747 56990,2015-11-17,CRM,76.56999969482422,78.48999786376953,76.41000366210938,77.23999786376953,4567600.0,1.0,0.4954648052881083,80.02485177975838,75.87814809817131,53.63899810710285,-4.932395448468779,2.174424736373317,77.47966613769532,73.9546662648519,18.84000015258789,55.51986231166747 56991,2015-11-17,CSCO,26.799999237060547,27.270000457763672,26.68000030517578,20.861244201660156,30490200.0,1.0,-0.1319934417135329,23.395218776460887,20.672499157193897,45.792383876102356,-154.54000438356866,25.131843867980454,21.955270131429035,20.955608336130776,18.84000015258789,55.51986231166747 56992,2015-11-17,CVX,91.2699966430664,92.5,90.69999694824219,65.44978332519531,7575800.0,1.0,0.9424475413635633,69.22202543566326,61.38086763074298,54.576761261605576,28.536802342822963,12.933386822567936,64.76114896138509,60.00630931854248,18.84000015258789,55.51986231166747 56993,2015-11-17,DIS,116.11000061035156,117.55000305175781,115.51000213623047,108.86421966552734,6434400.0,1.0,2.0829095854673483,110.67340062200884,104.26146876275678,59.77392702638038,83.26916208459131,13.893148244275652,105.00729471842448,100.29793866475423,18.84000015258789,55.51986231166747 56994,2015-11-17,GS,192.6699981689453,193.0,190.32000732421875,163.09051513671875,1783800.0,1.0,2.0170253253788815,171.50358509819975,154.71596293646823,51.07286296052812,48.5951756454601,2.821349387006459,160.78954620361327,158.27896270751953,18.84000015258789,55.51986231166747 56995,2015-11-17,HD,124.86000061035156,126.33999633789062,123.0999984741211,104.65187072753906,10517100.0,1.0,0.5975824855028549,105.64292728908967,100.48343684665252,58.306126047405,82.68221452311097,4.516885169392762,102.33539733886718,99.20459098815918,18.84000015258789,55.51986231166747 56996,2015-11-17,HON,98.36866760253906,98.36866760253906,97.18648529052734,83.16766357421875,2542351.0,1.0,0.6157570677091115,84.99006340881273,81.17416159729079,53.39828101657025,44.177706471440814,0.8248051133622677,82.12562662760416,80.39123001098633,18.84000015258789,55.51986231166747 56997,2015-11-17,IBM,128.31739807128906,128.89100646972656,127.44741821289062,89.94361877441406,2944595.0,1.0,-1.9923080595037277,97.16421438257369,88.14338983495561,39.385692167839345,-105.74649657363337,36.9459376660231,94.97142868041992,95.99181226094564,18.84000015258789,55.51986231166747 56998,2015-11-17,INTC,32.150001525878906,32.880001068115234,32.0099983215332,26.227293014526367,22636400.0,1.0,0.11804584203309787,28.22263122451746,25.695386162872676,54.47775289299424,-63.97132090883853,7.68042790088745,26.66591885884603,24.934992599487305,18.84000015258789,55.51986231166747 56999,2015-11-17,JNJ,100.37999725341797,101.70999908447266,100.37999725341797,81.86460876464844,5124000.0,1.0,0.9230175247182757,83.21586061627939,79.53096631853508,57.60535993780766,58.78317885453507,13.404599715921586,80.12084503173828,77.68385848999023,18.84000015258789,55.51986231166747 57000,2015-11-17,JPM,66.66999816894531,66.73999786376953,65.88999938964844,52.75633239746094,12354800.0,1.0,0.8208770161858538,54.873827333531096,49.65839159957437,54.445304768272806,67.57215731327506,9.180005007539226,51.29163716634115,50.213876215616864,18.84000015258789,55.51986231166747 57001,2015-11-17,KO,41.849998474121094,42.150001525878906,41.5099983215332,32.29568099975586,12739400.0,1.0,0.07408793719419293,33.46263197437146,31.941738142816035,52.8193080739227,-59.64853958251821,3.7619328305784037,32.6279115041097,31.43913672765096,18.84000015258789,55.51986231166747 57002,2015-11-17,MCD,111.04000091552734,111.81999969482422,110.45999908447266,90.98348236083984,6027600.0,1.0,1.6253464518751883,95.49267102004086,87.75864810227358,60.46352901149074,35.594747132788946,3.6994828063964835,89.34300994873047,84.41197179158529,18.84000015258789,55.51986231166747 57003,2015-11-17,MMM,158.36000061035156,158.52999877929688,156.52000427246094,120.12081909179688,2393000.0,1.0,1.6721620323602906,123.56942087628777,117.00189870379036,57.17668124903335,51.615520522183765,29.238567838674285,118.16813710530599,113.14225997924805,18.84000015258789,55.51986231166747 57004,2015-11-17,MRK,51.25,51.8129768371582,50.84923553466797,40.04920196533203,7468677.0,1.0,0.32761214277111605,42.02817667807725,38.33570805703017,51.10224101918469,40.29308998177833,2.036984982757408,39.38036117553711,38.9442024230957,18.84000015258789,55.51986231166747 57005,2015-11-17,MSFT,53.16999816894531,53.529998779296875,52.849998474121094,47.16817092895508,31551300.0,1.0,1.3188971324744259,50.42719363841289,43.47983265248067,61.76433578030106,46.462323732714495,32.6710188132317,45.21387799580892,41.961144256591794,18.84000015258789,55.51986231166747 57006,2015-11-17,NKE,61.525001525878906,61.79999923706055,60.209999084472656,56.213069915771484,10581600.0,1.0,-0.1654930476137153,62.425367242248186,56.32097560748326,48.87840631635546,-147.5676231435808,41.54027938284801,59.06989631652832,55.91535078684489,18.84000015258789,55.51986231166747 57007,2015-11-17,PG,75.33000183105469,76.01000213623047,74.87000274658203,59.98419189453125,8761800.0,1.0,0.2767349765121949,62.485750398979306,58.88495158161152,51.98102863903841,-2.117176907439366,0.4897225210684581,60.09692586263021,57.966224352518715,18.84000015258789,55.51986231166747 57008,2015-11-17,TRV,112.80999755859375,113.44999694824219,112.43000030517578,93.71458435058594,1569000.0,1.0,1.5455736220743574,95.63453638439766,92.4620624315203,60.70067967905376,45.979938530297936,19.987676880243047,91.62979380289714,87.15436693827311,18.84000015258789,55.51986231166747 57009,2015-11-17,UNH,113.7300033569336,115.44000244140625,113.16999816894531,101.32636260986328,1981400.0,1.0,-1.212040859993536,107.0056233210725,98.51444732712085,46.83878837810752,-77.21209138219288,14.24904390096098,103.98731002807617,103.89407691955566,18.84000015258789,55.51986231166747 57010,2015-11-17,V,78.94000244140625,79.27999877929688,78.47000122070312,74.74231719970703,6942600.0,1.0,1.165951005064116,76.1550097107278,71.56516546017065,57.84615238207867,83.49687257787095,12.183676403835019,72.89803009033203,69.71040503184001,18.84000015258789,55.51986231166747 57011,2015-11-17,VZ,45.0099983215332,45.31999969482422,44.93000030517578,30.500381469726562,10657500.0,1.0,-0.0007210775027708394,31.9785092953139,29.959321629673894,49.27833847037814,-15.884690390736868,14.669691342608221,30.66388924916585,30.296964677174888,18.84000015258789,55.51986231166747 57012,2015-11-17,WBA,82.16000366210938,83.73999786376953,82.0199966430664,63.66757583618164,4723400.0,1.0,-1.0969121918090892,71.03150733278521,59.78509232236617,46.547099896028314,-78.76549444640585,3.0032476017474616,65.5590150197347,66.01048113505045,18.84000015258789,55.51986231166747 57013,2015-11-17,WMT,59.34000015258789,60.900001525878906,59.20000076293945,50.787662506103516,24679300.0,1.0,-0.8522732206964037,50.55300963808485,47.90063873837999,44.435363675759724,5.256626781934852,8.088962573889686,50.60147552490234,52.61831754048665,18.84000015258789,55.51986231166747 57014,2015-11-18,AAPL,28.940000534057617,29.372499465942383,28.875,26.73017120361328,186698800.0,2.0,0.07557684424284616,28.193518314000148,25.4318227199354,51.882720738987175,21.03076947490466,8.13073629650533,26.327227274576824,25.910240109761556,16.850000381469727,16.513574028360566 57015,2015-11-18,AMGN,158.11000061035156,161.1199951171875,156.35000610351562,128.1610107421875,2975800.0,2.0,1.0736101754850722,131.34967589249308,120.06128068099324,54.857828131352925,60.99020121137317,4.289258786500947,123.6375951131185,120.26089973449707,16.850000381469727,16.513574028360566 57016,2015-11-18,AXP,71.12999725341797,72.16999816894531,71.12999725341797,63.922359466552734,5817000.0,2.0,-0.8751440969329423,66.89335377808938,62.92620112303366,43.25541977942047,-109.52775969868875,30.20940294431385,65.98341903686523,66.32507400512695,16.850000381469727,16.513574028360566 57017,2015-11-18,BA,146.24000549316406,148.38999938964844,146.22999572753906,132.98245239257812,3101100.0,2.0,1.5624261639276256,134.11820775997435,128.09444635379518,59.11000769801311,73.92761851502456,17.938519751271663,128.6252092997233,123.4258555094401,16.850000381469727,16.513574028360566 57018,2015-11-18,CAT,69.9000015258789,70.44999694824219,69.37999725341797,56.76593780517578,3788300.0,2.0,-0.10795960133390281,60.9478915619846,55.117955453396256,47.210167714352984,-59.40383430916141,23.931332410366434,57.42914237976074,57.1941889444987,16.850000381469727,16.513574028360566 57019,2015-11-18,CRM,77.7699966430664,78.05000305175781,75.80999755859375,77.3499984741211,6442500.0,2.0,0.43990054086533803,79.87225179355059,76.18274774868573,53.825798455933594,-32.572396281870375,2.3071224550117573,77.55799942016601,74.15749956766764,16.850000381469727,16.513574028360566 57020,2015-11-18,CSCO,27.0,27.15999984741211,26.729999542236328,21.102460861206055,27015700.0,2.0,-0.1536002150711866,23.41252015114099,20.564937086102667,47.67607613095237,-140.1311995947173,25.131843867980464,21.944376691182455,20.990584055582683,16.850000381469727,16.513574028360566 57021,2015-11-18,CVX,91.44000244140625,92.75,91.02999877929688,66.29818725585938,6886900.0,2.0,0.9533200487842066,69.28757877854869,61.599878878311664,55.8353870522561,42.635638519498386,14.099789823154039,64.88465283711751,60.2823403040568,16.850000381469727,16.513574028360566 57022,2015-11-18,DIS,116.22000122070312,118.27999877929688,116.05000305175781,110.74845123291016,6744600.0,2.0,2.1459023751395705,110.69343108241256,104.99607392247026,62.304978265284475,101.36482258725806,18.09799432540232,105.4681999206543,100.645570119222,16.850000381469727,16.513574028360566 57023,2015-11-18,GS,191.0500030517578,194.0500030517578,191.00999450683594,165.7349395751953,2509200.0,2.0,1.9665611459264198,170.9258870138344,156.48835859163435,53.31899278485115,65.54368211155429,0.9607651904671209,161.11560770670573,158.5079221089681,16.850000381469727,16.513574028360566 57024,2015-11-18,HD,126.44000244140625,126.7300033569336,124.66000366210938,104.9504623413086,6502000.0,2.0,0.7344267225644785,105.87974633354386,100.51534033637802,58.75583813247118,114.24487002641028,6.7052891664619585,102.5258794148763,99.427587890625,16.850000381469727,16.513574028360566 57025,2015-11-18,HON,97.83477783203125,99.2934341430664,97.64410400390625,84.6067886352539,2659829.0,2.0,0.7051378236002535,84.61651288684392,82.02422731701351,56.21545779298982,81.19270323480036,9.215543703232944,82.2650644938151,80.53585726420084,16.850000381469727,16.513574028360566 57026,2015-11-18,IBM,128.86233520507812,129.93307495117188,128.3556365966797,91.28788757324219,4340063.0,2.0,-1.8433703757937678,97.0402097359113,88.01263145061213,41.99844070478958,-85.37035645843896,29.72093608378354,94.68297119140625,95.94890797932943,16.850000381469727,16.513574028360566 57027,2015-11-18,INTC,32.72999954223633,33.2400016784668,32.619998931884766,26.645130157470703,18619800.0,2.0,0.1233578821943766,28.222556623764753,25.697343507460836,56.78259428999052,-25.313801911608884,0.8112814652140492,26.694473203023275,25.035045178731284,16.850000381469727,16.513574028360566 57028,2015-11-18,JNJ,101.52999877929688,102.80000305175781,101.30999755859375,82.80825805664062,7148400.0,2.0,0.965009769065901,83.05914492028413,80.09418073279204,59.77020906009861,87.43001245416538,23.6875212555979,80.32759017944336,77.84436111450195,16.850000381469727,16.513574028360566 57029,2015-11-18,JPM,66.4800033569336,67.55000305175781,66.37000274658203,53.809383392333984,12911400.0,2.0,0.8445222535785177,54.82783288518757,50.134381775456966,57.16137253826508,89.88720959186837,16.329287814092826,51.43310775756836,50.31983528137207,16.850000381469727,16.513574028360566 57030,2015-11-18,KO,41.77000045776367,42.349998474121094,41.68000030517578,32.76844787597656,12966300.0,2.0,0.09405208625502581,33.46669213562608,31.944653918451063,55.99092074204306,-3.76035040436523,9.120466086468806,32.647545623779294,31.49876661300659,16.850000381469727,16.513574028360566 57031,2015-11-18,MCD,111.30000305175781,112.58999633789062,110.83999633789062,92.28750610351562,5194500.0,2.0,1.57012112023844,93.58413019599423,90.48648519096865,62.672327556261614,46.97439699442053,2.1837957511913317,89.637158203125,84.71427357991537,16.850000381469727,16.513574028360566 57032,2015-11-18,MMM,156.17999267578125,157.5,156.0800018310547,121.18726348876953,2226900.0,2.0,1.624317435509539,122.53977773854255,118.68971902659418,58.72573847403654,46.31332737660789,25.12766423029436,118.44566599527995,113.40724182128906,16.850000381469727,16.513574028360566 57033,2015-11-18,MRK,51.393131256103516,51.832061767578125,51.24045944213867,40.436954498291016,11330347.0,2.0,0.32993829466958147,41.75694174483726,38.87836213394692,52.58178274441404,49.18197338942047,1.7522240053196594,39.46188621520996,38.98765888214111,16.850000381469727,16.513574028360566 57034,2015-11-18,MSFT,53.0,53.97999954223633,52.97999954223633,47.951786041259766,29710000.0,2.0,1.2863831343154786,49.747246253375216,44.78008300077517,63.61797606750971,53.6629447292134,36.94973836300738,45.43243891398112,42.163740412394205,16.850000381469727,16.513574028360566 57035,2015-11-18,NKE,61.52000045776367,63.01499938964844,61.33000183105469,57.6805419921875,10597800.0,2.0,-0.1919164152917716,62.289268172762526,56.15028260848748,52.88385553625828,-93.60000390176313,23.846493204101684,59.12614885965983,56.08741003672282,16.850000381469727,16.513574028360566 57036,2015-11-18,PG,74.9800033569336,75.95999908447266,74.80999755859375,60.647403717041016,6447100.0,2.0,0.28825154684682985,62.34570124905677,59.20958248812585,54.23284512923127,6.133148663549933,1.2165796726624454,60.17248026529948,58.073955090840656,16.850000381469727,16.513574028360566 57037,2015-11-18,TRV,112.83999633789062,114.79000091552734,112.75,95.32716369628906,1688300.0,2.0,1.55770890183706,95.5841641921491,92.84327034764581,63.56691870958393,63.609358674990716,29.43314208858273,91.97642262776692,87.39736646016439,16.850000381469727,16.513574028360566 57038,2015-11-18,UNH,114.25,117.52999877929688,113.75,103.8597640991211,3319900.0,2.0,-0.9498452307501424,106.91049900994211,98.53339137091727,49.92635711632997,-29.218781340039108,3.7370053732706325,104.01152267456055,104.00839970906576,16.850000381469727,16.513574028360566 57039,2015-11-18,V,78.95999908447266,80.5,78.73999786376953,76.28782653808594,7212400.0,2.0,1.242458211706051,76.34031310328722,71.86677231541397,60.41695686369534,120.84410161101898,21.347308557563252,73.13100077311198,69.92547861735027,16.850000381469727,16.513574028360566 57040,2015-11-18,VZ,45.08000183105469,45.43000030517578,44.58000183105469,30.703359603881836,13585600.0,2.0,0.004500346944261935,31.962508530609313,30.01050458431989,50.69602913637504,-22.020187181563877,20.85044203157667,30.698395093282063,30.32445453008016,16.850000381469727,16.513574028360566 57041,2015-11-18,WBA,82.97000122070312,84.81999969482422,82.76000213623047,64.90301513671875,4606400.0,2.0,-0.9261304634161291,70.84857716248116,59.732243684076465,48.473848597036095,-46.71257331928602,2.4531197218675147,65.5720989227295,66.06082483927409,16.850000381469727,16.513574028360566 57042,2015-11-18,WMT,60.040000915527344,61.06999969482422,59.54999923706055,51.64372634887695,14877700.0,2.0,-0.6074252374962796,51.027164222568736,47.620582817226186,47.20778765201244,26.437213029961026,9.630852820350391,50.44806149800618,52.58766295115153,16.850000381469727,16.513574028360566 57043,2015-11-19,AAPL,29.40999984741211,29.9375,29.190000534057617,27.06973648071289,173183200.0,3.0,0.11413250773296824,28.21079986528629,25.50051147504574,53.383326679810814,50.17619844882649,2.835244049744736,26.401269149780273,25.946542485555014,16.989999771118164,56.679241684247415 57044,2015-11-19,AMGN,159.88999938964844,161.52000427246094,158.8300018310547,127.02212524414062,2041000.0,3.0,1.1619189403590582,131.1707721589123,120.8731128813709,53.74046561665243,66.52890471887234,5.521873409124807,123.91222813924153,120.34433301289876,16.989999771118164,56.679241684247415 57045,2015-11-19,AXP,72.0999984741211,72.87999725341797,72.06999969482422,64.44507598876953,4851300.0,3.0,-0.8018399357210626,66.89093617120344,62.94988108953876,44.90634332477485,-75.53343615534195,20.40639690099822,65.85229670206705,66.2866106669108,16.989999771118164,56.679241684247415 57046,2015-11-19,BA,148.7899932861328,149.47999572753906,148.25999450683594,133.84341430664062,2492600.0,3.0,1.7161453701510254,134.50637542582862,128.04968078755027,60.06441324319211,94.71734448139117,22.843083988166278,128.9556739807129,123.73518473307291,16.989999771118164,56.679241684247415 57047,2015-11-19,CAT,69.5,70.11000061035156,68.5999984741211,56.523765563964844,6296000.0,3.0,-0.16151077748475728,60.97001942926947,55.026404292044006,46.728711196711366,-77.67198917155535,28.656930253964024,57.40153427124024,57.153374417622885,16.989999771118164,56.679241684247415 57048,2015-11-19,CRM,81.05000305175781,82.9000015258789,80.44999694824219,80.63999938964844,11602800.0,3.0,0.653804389170304,80.34423367676918,76.03776552977378,58.94408699567044,246.81690824186902,25.810464852271636,77.74299952189128,74.35949961344402,16.989999771118164,56.679241684247415 57049,2015-11-19,CSCO,27.100000381469727,27.649999618530273,27.049999237060547,21.29698371887207,27417400.0,3.0,-0.153260676035341,23.35281950973539,20.497026567229945,49.150172004314385,-93.41738463230206,11.705602625935608,21.930370457967122,21.015165201822917,16.989999771118164,56.679241684247415 57050,2015-11-19,CVX,92.02999877929688,92.37000274658203,90.43000030517578,65.3060073852539,6096700.0,3.0,0.8718260971277658,69.29572852116505,61.61441208857616,54.024383322302924,13.88868452358233,10.30856072997277,64.93270225524903,60.505490430196126,16.989999771118164,56.679241684247415 57051,2015-11-19,DIS,118.13999938964844,119.16000366210938,117.63999938964844,111.28278350830078,6101000.0,3.0,2.213425769356803,111.2204793623769,104.98086341106058,62.98815709394501,120.39694326038192,22.946765883959845,105.90879364013672,100.94992345174154,16.989999771118164,56.679241684247415 57052,2015-11-19,GS,193.82000732421875,194.2100067138672,191.6699981689453,165.19581604003906,1835800.0,3.0,1.861605724509019,170.644670551987,157.58002427223178,52.80770813295713,62.8605610089251,1.550650108449312,161.4567881266276,158.64005076090496,16.989999771118164,56.679241684247415 57053,2015-11-19,HD,126.52999877929688,127.62000274658203,125.94999694824219,105.21585845947266,4662200.0,3.0,0.8544425334199843,106.13068963255846,100.471744144297,59.1608605935205,146.46969920950457,11.645123960290833,102.68622716267903,99.5867930094401,16.989999771118164,56.679241684247415 57054,2015-11-19,HON,99.39830780029297,100.27540588378906,99.2171630859375,85.40359497070312,3575424.0,3.0,0.8306926212305541,85.02412250289343,81.86483089676476,57.68076103756728,122.99472187834331,17.170081341934175,82.3884890238444,80.64122085571289,16.989999771118164,56.679241684247415 57055,2015-11-19,IBM,130.21987915039062,131.68260192871094,130.0286865234375,91.90623474121094,4972266.0,3.0,-1.6563473979403796,96.54591849434227,88.10290810477882,43.16421332962284,-61.600845321431926,18.500799297393062,94.36651611328125,95.8526070912679,16.989999771118164,56.679241684247415 57056,2015-11-19,INTC,33.220001220703125,34.72999954223633,33.130001068115234,27.561155319213867,45381600.0,3.0,0.19918718146611525,28.238374911870505,25.69282473412559,61.23395203854157,63.28992088368083,26.467111939285772,26.74824225107829,25.131347974141438,16.989999771118164,56.679241684247415 57057,2015-11-19,JNJ,102.66000366210938,102.68000030517578,102.05999755859375,82.6630859375,5164500.0,3.0,0.9753317314117567,83.12078563671612,80.27127979297138,59.288391961771204,91.10635428716346,23.6875212555979,80.5268071492513,77.94356625874838,16.989999771118164,56.679241684247415 57058,2015-11-19,JPM,67.58000183105469,67.81999969482422,67.04000091552734,53.976924896240234,12839500.0,3.0,0.8667886734589842,54.88247758146889,50.43634070161217,57.577664755636725,97.23199327129348,18.612125175683598,51.58016306559245,50.38898391723633,16.989999771118164,56.679241684247415 57059,2015-11-19,KO,42.31999969482422,43.29999923706055,42.31999969482422,33.41172409057617,24090700.0,3.0,0.15993717644163752,33.440196275157604,31.961073637562126,59.79516050345248,147.6431963956046,29.151162474540666,32.67673823038737,31.559641075134277,16.989999771118164,56.679241684247415 57060,2015-11-19,MCD,112.52999877929688,113.70999908447266,112.30000305175781,92.91897583007812,5323500.0,3.0,1.5593339454882766,93.63908584133392,90.63081696017974,63.68855752972593,64.46891354036639,10.113068016717563,89.92009735107422,84.9737159729004,16.989999771118164,56.679241684247415 57061,2015-11-19,MMM,157.6300048828125,158.50999450683594,156.7100067138672,121.94953918457031,1518200.0,3.0,1.6291299301147433,122.65943201495938,118.83172933147617,59.80096478544415,59.22920587410363,30.54836289592538,118.69913711547852,113.620161819458,16.989999771118164,56.679241684247415 57062,2015-11-19,MRK,51.946563720703125,52.03244400024414,51.450382232666016,40.474239349365234,7167482.0,3.0,0.33097508789887087,41.64720640418161,39.157361314324255,52.72407436601249,52.96627263016828,1.338104436345118,39.5429141998291,38.99169165293376,16.989999771118164,56.679241684247415 57063,2015-11-19,MSFT,53.9900016784668,54.65999984741211,53.779998779296875,48.03191375732422,28149200.0,3.0,1.2526415218335174,48.61656970881649,46.46565990544132,63.80359636363054,62.96036050825664,42.81948547713626,45.63450622558594,42.334650293986,16.989999771118164,56.679241684247415 57064,2015-11-19,NKE,63.130001068115234,63.494998931884766,62.689998626708984,57.6805419921875,8557600.0,3.0,-0.21043140232965385,62.12534346492704,56.01016717044894,52.88385553625828,-67.46941289340526,17.63622994854105,59.13944727579753,56.219597307840985,16.989999771118164,56.679241684247415 57065,2015-11-19,PG,76.13999938964844,76.95999908447266,76.0199966430664,60.90308380126953,7899500.0,3.0,0.31438571497513834,62.33295396333102,59.331798233934606,55.07306857758252,58.942552534273844,10.437600934772544,60.238606770833336,58.153214073181154,16.989999771118164,56.679241684247415 57066,2015-11-19,TRV,114.8499984741211,115.30000305175781,114.12999725341797,95.60978698730469,1067400.0,3.0,1.572010378976188,95.76951543627953,92.882356054199,64.04239432029811,76.39743958198534,32.667022098283624,92.30698064168294,87.61409924825033,16.989999771118164,56.679241684247415 57067,2015-11-19,UNH,109.79000091552734,113.70999908447266,109.61000061035156,97.99576568603516,15731900.0,3.0,-1.2013802068227193,107.20662500874897,97.95558049662213,43.83078969528101,-144.66690220874108,19.43364032845933,103.85060195922851,103.97383422851563,16.989999771118164,56.679241684247415 57068,2015-11-19,V,80.5999984741211,81.01000213623047,79.8499984741211,75.99391174316406,6082200.0,3.0,1.2647944929650095,76.51167458397357,72.06206885474712,59.70067469882791,133.88622848329473,24.85150241611538,73.33272145589193,70.07697385152181,16.989999771118164,56.679241684247415 57069,2015-11-19,VZ,45.439998626708984,45.869998931884766,45.349998474121094,30.9604549407959,9320900.0,3.0,0.029048950274038532,31.95772886571149,30.006488701732355,52.4379049361348,23.584065247612724,10.130456150249756,30.7329008102417,30.337750403086343,16.989999771118164,56.679241684247415 57070,2015-11-19,WBA,84.55000305175781,84.7300033569336,81.8499984741211,63.56015396118164,4456000.0,3.0,-0.888895750462595,70.56991109195735,59.59576731380438,46.58568654864819,-68.77190921731672,2.2125926016931983,65.5444953918457,66.0326347986857,16.989999771118164,56.679241684247415 57071,2015-11-19,WMT,61.119998931884766,61.36000061035156,60.43000030517578,51.44878387451172,11566100.0,3.0,-0.4242215137133911,51.33708084673405,47.463232339911464,46.659354782778586,49.468223189938065,12.31334292109784,50.27345771789551,52.52932065327962,16.989999771118164,56.679241684247415 57072,2015-11-20,AAPL,29.799999237060547,29.979999542236328,29.712499618530273,27.188243865966797,137148400.0,4.0,0.1524928616245944,28.225399927737186,25.50249161279016,53.90235344138667,64.98822436180654,3.621165357736137,26.45944315592448,25.972603766123452,15.470000267028809,71.36429076990946 57073,2015-11-20,AMGN,160.74000549316406,161.33999633789062,159.5500030517578,127.35659790039062,2728000.0,4.0,1.2445470570368542,131.24830590681515,121.18936346574343,54.02496502621096,67.67560221473768,5.521873409124812,124.20619939168294,120.41036084493001,15.470000267028809,71.36429076990946 57074,2015-11-20,AXP,72.87999725341797,73.3499984741211,72.0999984741211,64.16158294677734,4429600.0,4.0,-0.7578849530989373,66.74266244793078,62.90589941120008,44.18510646647331,-69.3460427343649,14.316223144632358,65.70729370117188,66.22503458658854,15.470000267028809,71.36429076990946 57075,2015-11-20,BA,149.83999633789062,150.58999633789062,149.1199951171875,133.98690795898438,3210200.0,4.0,1.828470220568306,134.874652214331,128.00439441652836,60.224480973553604,103.56613564336926,27.556363523780448,129.27131195068358,124.009321975708,15.470000267028809,71.36429076990946 57076,2015-11-20,CAT,70.4800033569336,71.20999908447266,70.16000366210938,57.42787551879883,6495100.0,4.0,-0.12950351707505092,60.956255318747495,54.99092523850348,48.747347236624485,-18.053260331748795,17.639832486130803,57.418432998657224,57.10381189982096,15.470000267028809,71.36429076990946 57077,2015-11-20,CRM,80.9000015258789,82.13999938964844,79.70999908447266,80.98999786376953,5336300.0,4.0,0.8418622182374662,80.80146335680502,75.82353588025552,59.43888579429271,211.3848581291729,20.41290131412156,77.93433278401693,74.54366620381673,15.470000267028809,71.36429076990946 57078,2015-11-20,CSCO,27.59000015258789,27.780000686645508,27.459999084472656,21.452608108520508,26502800.0,4.0,-0.1388336137870425,23.23054415390787,20.480797704002285,50.30877697721471,-61.95876008004302,8.406788685980516,21.92155170440674,21.036036268870035,15.470000267028809,71.36429076990946 57079,2015-11-20,CVX,90.63999938964844,91.30999755859375,88.80999755859375,63.99742889404297,8561400.0,4.0,0.6936541915780765,69.30076554765193,61.528193726640076,51.73495772125502,-40.69859704699696,0.6555617197535333,64.94518267313639,60.65296490987142,15.470000267028809,71.36429076990946 57080,2015-11-20,DIS,119.11000061035156,120.25,118.9000015258789,112.55770111083984,10821700.0,4.0,2.3428073169448425,111.97019938434777,104.88547230754678,64.57297388954942,142.9726538489509,28.547659197126602,106.36219965616861,101.22959162394206,15.470000267028809,71.36429076990946 57081,2015-11-20,GS,193.0,193.49000549316406,191.11000061035156,163.86077880859375,2932100.0,4.0,1.6516621169070618,170.39771070113636,158.3379033125355,51.54161064211367,46.19762478304826,0.662910183851471,161.80709788004557,158.68155822753906,15.470000267028809,71.36429076990946 57082,2015-11-20,HD,127.36000061035156,130.2100067138672,127.08999633789062,107.99430847167969,8191900.0,4.0,1.160377514027914,107.05696764032592,100.00992231328735,63.08668566917737,233.39461921543625,24.140264429511003,102.9317258199056,99.7685125986735,15.470000267028809,71.36429076990946 57083,2015-11-20,HON,100.47561645507812,101.19064331054688,100.4374771118164,85.88329315185547,2687311.0,4.0,0.9578617036683852,85.48853018503566,81.6521459319077,58.544782335456695,148.9268037568408,23.820374003834814,82.52547938028971,80.72682634989421,15.470000267028809,71.36429076990946 57084,2015-11-20,IBM,131.32887268066406,132.81069946289062,131.21414184570312,93.08918762207031,5414514.0,4.0,-1.3965770584375008,95.96186152236044,88.36196049912394,45.3384867711414,-38.85353487829587,11.83350368568811,94.08705113728841,95.75560201009115,15.470000267028809,71.36429076990946 57085,2015-11-20,INTC,34.47999954223633,35.290000915527344,34.47999954223633,27.850425720214844,41137700.0,4.0,0.2794033632378863,28.239022915811315,25.692507273702848,62.495874584413905,126.56711966443744,33.38917790423274,26.82176055908203,25.226886558532716,15.470000267028809,71.36429076990946 57086,2015-11-20,JNJ,102.48999786376953,102.80000305175781,102.19999694824219,83.26432800292969,7671500.0,4.0,1.0202661774274162,83.34936485663218,80.2786533318444,60.647515663157186,100.30439239103349,24.810749340804396,80.7382692972819,78.03787129720052,15.470000267028809,71.36429076990946 57087,2015-11-20,JPM,67.98999786376953,68.11000061035156,67.37999725341797,53.881195068359375,11209600.0,4.0,0.8667193731530887,54.93965238295806,50.6719465855478,57.24883017199639,97.79956936670851,21.084247235584773,51.72934557596842,50.435811805725095,15.470000267028809,71.36429076990946 57088,2015-11-20,KO,43.310001373291016,43.58000183105469,42.400001525878906,32.88469696044922,19780800.0,4.0,0.1676918529430509,33.39950789145282,31.97386018105694,55.7134308478966,121.53577311952778,33.75167934403306,32.687330118815105,31.604816309611003,15.470000267028809,71.36429076990946 57089,2015-11-20,MCD,113.36000061035156,114.16999816894531,113.19000244140625,93.41925811767578,6659400.0,4.0,1.5730208264412369,93.7980437430758,90.58011482626014,64.4810712645965,75.12854324030472,13.202174954070516,90.22490590413412,85.2119592030843,15.470000267028809,71.36429076990946 57090,2015-11-20,MMM,158.67999267578125,159.83999633789062,158.33999633789062,122.3884048461914,1891100.0,4.0,1.6493440464149245,122.80402254731341,119.00875134795025,60.41514025612792,79.8267940458095,36.97177631305527,118.95652847290039,113.82535285949707,15.470000267028809,71.36429076990946 57091,2015-11-20,MRK,52.10877990722656,52.347328186035156,51.52671813964844,40.34001159667969,9362098.0,4.0,0.31730796741813805,41.60666806258644,39.28886950455224,52.14136809513618,54.14273940498019,6.127224466755233,39.621207809448244,38.98695710500081,15.470000267028809,71.36429076990946 57092,2015-11-20,MSFT,54.25,54.29999923706055,53.27000045776367,48.25453567504883,37147600.0,4.0,1.2296896818802807,48.6707277543289,46.56056458881074,64.32670304545046,55.41082696890816,32.900177087182584,45.85401903788249,42.49172770182292,15.470000267028809,71.36429076990946 57093,2015-11-20,NKE,66.03500366210938,66.4000015258789,65.23999786376953,60.830997467041016,19064800.0,4.0,0.028779017812219365,62.256696186805655,55.976032389854495,60.07140558671767,69.4254381139453,11.178462098773617,59.25730272928874,56.37486451466878,15.470000267028809,71.36429076990946 57094,2015-11-20,PG,76.55000305175781,76.86000061035156,75.68000030517578,60.58346176147461,9533200.0,4.0,0.3057815447789167,62.249099669618396,59.31896597369215,53.79588589638329,37.64347829309062,6.001709670910548,60.29196751912435,58.21949055989583,15.470000267028809,71.36429076990946 57095,2015-11-20,TRV,115.23999786376953,116.4800033569336,115.08000183105469,96.28309631347656,1693700.0,4.0,1.619011877067834,96.08306994260641,92.86389203249124,65.16287553518868,96.2635640496777,39.52183417594357,92.66413879394531,87.82277946472168,15.470000267028809,71.36429076990946 57096,2015-11-20,UNH,110.88999938964844,114.44000244140625,110.5999984741211,100.06856536865234,7059400.0,4.0,-1.2194092851115528,107.20970163185213,97.69119863670257,46.23128395905346,-102.99576555163351,15.87228714057947,103.66458536783854,103.91045977274577,15.470000267028809,71.36429076990946 57097,2015-11-20,V,80.58999633789062,81.0,79.9800033569336,76.03181457519531,6764300.0,4.0,1.2709044037092525,76.7018288915386,72.18084322760204,59.76431177169888,131.6336180952241,24.85150241611538,73.53318201700846,70.20212682088216,15.470000267028809,71.36429076990946 57098,2015-11-20,VZ,45.959999084472656,45.9900016784668,45.31999969482422,30.710115432739258,12229700.0,4.0,0.02798104112590849,31.93150916777829,29.98061069763919,50.635914839770784,14.301302627361663,7.3541436831316584,30.760640398661295,30.33540833791097,15.470000267028809,71.36429076990946 57099,2015-11-20,WBA,83.52999877929688,83.52999877929688,81.6500015258789,62.79279327392578,5851100.0,4.0,-0.9108073464144297,70.08180072432005,59.49039165849244,45.53713650007623,-86.04291858908293,3.2477296673144194,65.46355539957682,65.96058699289958,15.470000267028809,71.36429076990946 57100,2015-11-20,WMT,60.97999954223633,61.470001220703125,60.02000045776367,50.9148063659668,12371100.0,4.0,-0.31844789589033695,51.52722187824887,47.423115722459144,45.17231720354739,55.2852143928663,7.491212758725559,50.08642298380534,52.444420369466144,15.470000267028809,71.36429076990946 57159,2015-11-23,AAPL,29.8174991607666,29.9325008392334,29.334999084472656,26.835002899169922,129930000.0,0.0,0.15263069297327192,28.218541579181156,25.5768392038999,52.11320982846976,39.00256645641056,3.769444962668094,26.509775670369468,25.991378370920817,15.619999885559082,24.260406613406175 57160,2015-11-23,AMGN,159.6300048828125,163.1300048828125,159.6300048828125,129.39544677734375,4168400.0,0.0,1.4577445282987753,131.62164780047152,121.18943847272185,55.741392783386814,85.95182782579076,11.35918581758478,124.47726999918619,120.50812390645345,15.619999885559082,24.260406613406175 57161,2015-11-23,AXP,72.45999908447266,72.73999786376953,72.16999816894531,64.00209045410156,3251400.0,0.0,-0.7275334709378001,66.64012885024964,62.835667658539435,43.77591501567044,-77.28477991392701,14.316223144632351,65.55756479899088,66.16418368021647,15.619999885559082,24.260406613406175 57162,2015-11-23,BA,149.38999938964844,149.6999969482422,147.7100067138672,133.0363006591797,3183700.0,0.0,1.8198048319299573,135.04406586389382,128.06291045446557,58.61442873919293,78.79660482060483,17.786263677970307,129.5261474609375,124.24726320902506,15.619999885559082,24.260406613406175 57163,2015-11-23,CAT,70.9800033569336,71.9000015258789,70.88999938964844,57.33102798461914,3847600.0,0.0,-0.1106765093145512,60.948318576029315,54.958500958272445,48.543508577036995,2.575051495906793,11.2518530057976,57.45339241027832,57.048776626586914,15.619999885559082,24.260406613406175 57164,2015-11-23,CRM,80.44000244140625,81.73999786376953,80.38999938964844,80.77999877929688,3593700.0,0.0,0.9628550380530925,81.16188784606176,75.71911114685817,58.99755781290679,197.9834877706112,20.41290131412157,78.0976661682129,74.71916618347169,15.619999885559082,24.260406613406175 57165,2015-11-23,CSCO,27.649999618530273,27.84000015258789,27.34000015258789,21.343673706054688,24684600.0,0.0,-0.1346381342873606,23.15153402513842,20.44153409772535,49.4922070671873,-65.7077164062373,11.000168960328857,21.907805252075196,21.057278855641684,15.619999885559082,24.260406613406175 57166,2015-11-23,CVX,88.6500015258789,90.44000244140625,88.11000061035156,64.7164077758789,6889600.0,0.0,0.6035103679283083,69.23981613832423,61.755309441509766,52.87015755313879,-53.9440206366157,3.2548833342254486,65.0012809753418,60.77939281463623,15.619999885559082,24.260406613406175 57167,2015-11-23,DIS,120.30000305175781,120.6500015258789,119.0,111.94837188720703,6986400.0,0.0,2.3688685079910243,112.44400560611257,104.96475293880931,63.234271551602205,138.38280189479852,30.528605707128616,106.7706085205078,101.49426053365072,15.619999885559082,24.260406613406175 57168,2015-11-23,GS,191.3000030517578,191.49000549316406,188.52000427246094,161.90948486328125,2671700.0,0.0,1.3126952478844771,170.26274398852058,158.6594377131396,49.7385291988479,7.414160430277158,10.326720820635945,162.0626973470052,158.70209706624348,15.619999885559082,24.260406613406175 57169,2015-11-23,HD,130.2100067138672,132.63999938964844,130.2100067138672,109.8935775756836,6329700.0,0.0,1.538355133752063,108.37399914513666,99.31409899939457,65.43622492657806,301.67122419164303,33.56322539586051,103.22477493286132,99.9838124593099,15.619999885559082,24.260406613406175 57170,2015-11-23,HON,100.63768768310547,100.99043273925781,98.99789428710938,85.0376968383789,3287917.0,0.0,0.9791248207008181,85.67868016824468,81.6574511183764,56.443339568786065,107.53840394309628,9.093248789957324,82.6251210530599,80.79658699035645,15.619999885559082,24.260406613406175 57171,2015-11-23,IBM,132.4378662109375,132.76290893554688,131.08985900878906,93.0622787475586,5374243.0,0.0,-1.1792844569825007,95.49079895031934,88.57325057970996,45.297709339323774,-36.24317427217015,12.413856426971021,93.83443450927734,95.66436297098795,15.619999885559082,24.260406613406175 57172,2015-11-23,INTC,34.65999984741211,34.849998474121094,34.40999984741211,27.705795288085938,20152900.0,0.0,0.32752924481816237,28.256266266664532,25.685866873899435,61.46106557911724,99.31521940233549,31.732199667155097,26.8885960261027,25.31070572535197,15.619999885559082,24.260406613406175 57173,2015-11-23,JNJ,102.38999938964844,103.0,102.19000244140625,83.49993896484375,6730600.0,0.0,1.0626394391886294,83.55886056822723,80.35851232605987,61.17298111515024,104.8057068838612,26.731993876613785,80.9409164428711,78.15021794637045,15.619999885559082,24.260406613406175 57174,2015-11-23,JPM,67.30999755859375,67.58000183105469,66.77999877929688,53.35466384887695,11339000.0,0.0,0.8147854437450022,54.88767527034566,50.96165715763285,55.4470492502223,73.76627491652113,13.462130290646876,51.86656188964844,50.478484535217284,15.619999885559082,24.260406613406175 57175,2015-11-23,KO,42.54999923706055,43.18000030517578,42.529998779296875,33.295467376708984,13338100.0,0.0,0.20462444633732702,33.45165192005202,31.950391994742898,58.023746485060926,117.639966398902,33.751679344033064,32.71213099161784,31.654532686869302,15.619999885559082,24.260406613406175 57176,2015-11-23,MCD,114.01000213623047,114.9000015258789,113.91000366210938,93.8785171508789,4968400.0,0.0,1.6024540511876353,94.05640631300825,90.50955743210893,65.2023108210387,87.89729037030563,17.983717783191388,90.53190205891927,85.4610003153483,15.619999885559082,24.260406613406175 57177,2015-11-23,MMM,158.89999389648438,159.77000427246094,158.16000366210938,122.15739440917969,1430400.0,0.0,1.6279571904621122,122.92057935588092,119.13333681233196,59.916660308543406,74.53317497363558,35.16331791944437,119.20213953653972,114.02274157206217,15.619999885559082,24.260406613406175 57178,2015-11-23,MRK,51.60305404663086,51.71755599975586,51.316795349121094,40.272918701171875,9105129.0,0.0,0.2976319244662946,41.5536471032461,39.42391370302831,51.845085733531114,36.11274983730351,2.578794054774864,39.703230412801105,38.975929196675615,15.619999885559082,24.260406613406175 57179,2015-11-23,MSFT,54.25,54.459999084472656,53.75,48.25453567504883,28235900.0,0.0,1.1976939134624516,48.71067942406795,46.54761296484807,64.32670304545046,59.074194367606076,34.42749766584578,46.076775232950844,42.648362986246745,15.619999885559082,24.260406613406175 57180,2015-11-23,NKE,66.41000366210938,66.5,65.88999938964844,60.743873596191406,7135600.0,0.0,0.20891657075802073,62.32654141059035,55.95571490654832,59.81038497194301,77.17318553092697,11.971885180762525,59.349477513631186,56.529594612121585,15.619999885559082,24.260406613406175 57181,2015-11-23,PG,75.81999969482422,76.05999755859375,75.4000015258789,60.7033576965332,9421300.0,0.0,0.3051200439201196,62.08771546380356,59.35889822943375,54.207978254410904,11.402975215727595,2.381521845700144,60.353285217285155,58.29132932027181,15.619999885559082,24.260406613406175 57182,2015-11-23,TRV,115.80999755859375,116.1500015258789,115.38999938964844,96.1168441772461,1320800.0,0.0,1.6241238561347302,96.32047526677974,92.86422169366949,64.64830276210154,96.60295423108818,39.52183417594356,92.99414189656575,88.04204317728679,15.619999885559082,24.260406613406175 57183,2015-11-23,UNH,112.97000122070312,114.48999786376953,112.0999984741211,99.35106658935547,3780400.0,0.0,-1.2768745990981358,107.19550689391727,97.31830307312376,45.53444963278043,-90.95914976770325,15.619886765397704,103.35898564656576,103.8423292795817,15.619999885559082,24.260406613406175 57184,2015-11-23,V,80.58999633789062,80.77999877929688,79.55999755859375,75.95597839355469,5910600.0,0.0,1.2551585198172006,76.88680830526583,72.1921528763748,59.569612087993114,115.76019008370658,19.827590182465936,73.69925053914388,70.32506955464682,15.619999885559082,24.260406613406175 57185,2015-11-23,VZ,45.310001373291016,45.5,44.939998626708984,30.439491271972656,10290100.0,0.0,0.005237235764926851,31.891133891295283,29.928294171143683,48.762003503425014,-32.132628789390374,14.638331384570446,30.776202074686687,30.329891681671143,15.619999885559082,24.260406613406175 57186,2015-11-23,WBA,81.62000274658203,82.4000015258789,80.5999984741211,62.85417556762695,4275900.0,0.0,-0.9126983870909697,69.5921518015664,59.42936194660255,45.63838668501873,-98.85793850815016,8.673278582132367,65.36327069600424,65.89503746032715,15.619999885559082,24.260406613406175 57187,2015-11-23,WMT,60.290000915527344,60.7400016784668,59.880001068115234,51.07583999633789,10577000.0,0.0,-0.21910180433679471,51.736591471023644,47.403605519943156,45.712080425761236,66.9684552239484,5.832644436949083,49.89797515869141,52.37830829620361,15.619999885559082,24.260406613406175 57188,2015-11-24,AAPL,29.332500457763672,29.837499618530273,29.280000686645508,27.0925235748291,171212800.0,1.0,0.17154225926230637,28.204869509524574,25.700317525082358,53.28265515359845,38.649511388087745,4.826611788219043,26.567255147298177,26.0164493560791,15.930000305175781,21.03992911642286 57189,2015-11-24,AMGN,161.00999450683594,163.33999633789062,161.0,129.64234924316406,3687000.0,1.0,1.627863034073144,131.8173609486161,121.12241032213582,55.94742654546468,93.10281909277013,12.040698045942063,124.90052490234375,120.66428260803222,15.930000305175781,21.03992911642286 57190,2015-11-24,AXP,71.87000274658203,71.95999908447266,71.0,63.46165466308594,4873100.0,1.0,-0.738574526978752,66.57378986890376,62.69114695970953,42.39953347968459,-112.2234398129619,25.09359060984267,65.4107894897461,66.09329579671224,15.930000305175781,21.03992911642286 57191,2015-11-24,BA,147.49000549316406,149.58999633789062,147.22000122070312,133.3142852783203,2626600.0,1.0,1.814452604387725,135.16676562185398,128.0390678132046,58.946445906483135,74.09448397331367,14.527478914553068,129.80183639526368,124.52786750793457,15.930000305175781,21.03992911642286 57192,2015-11-24,CAT,70.77999877929688,71.70999908447266,70.44000244140625,57.637786865234375,3846500.0,1.0,-0.070193940002234,60.946154918737165,55.04219804757143,49.23900915013683,-5.008003244008119,14.48893763849742,57.50735880533854,56.99233442942302,15.930000305175781,21.03992911642286 57193,2015-11-24,CRM,80.30000305175781,80.80000305175781,79.12999725341797,80.38999938964844,3420300.0,1.0,1.0155662129446341,81.4066359091708,75.73836302271397,58.16781530543889,128.17484170370705,11.135979720557605,78.2229995727539,74.90299949645996,15.930000305175781,21.03992911642286 57194,2015-11-24,CSCO,27.25,27.440000534057617,27.0,21.219175338745117,32859200.0,1.0,-0.13974823367513167,23.04965699806639,20.40490766868166,48.56034163097934,-94.00200996794145,18.029677882845014,21.892761675516763,21.07799015045166,15.930000305175781,21.03992911642286 57195,2015-11-24,CVX,90.19000244140625,92.30000305175781,89.80000305175781,65.67987060546875,8549000.0,1.0,0.6028646877377497,69.09190418211429,62.24173763307127,54.35829675326743,4.097877114722551,7.006834709796184,65.09801839192708,60.91524887084961,15.930000305175781,21.03992911642286 57196,2015-11-24,DIS,117.9000015258789,118.56999969482422,117.27999877929688,110.57032775878906,9158200.0,1.0,2.252361721409926,112.5975005096959,105.20310450129041,60.30910568928108,93.69293590314369,15.774888277278443,107.12558339436849,101.74533640543619,15.930000305175781,21.03992911642286 57197,2015-11-24,GS,188.02000427246094,189.8000030517578,186.55999755859375,161.46446228027344,2679400.0,1.0,0.9966630476082514,170.05836826880355,159.06577723900895,49.33137102900346,-21.166019172828406,16.868902459697228,162.2823521931966,158.70309575398764,15.930000305175781,21.03992911642286 57198,2015-11-24,HD,131.92999267578125,133.92999267578125,131.74000549316406,110.80593872070312,6672700.0,1.0,1.8897412789078487,109.70374068268366,98.7415886019843,66.49596726202391,301.6497695086871,37.93792785936828,103.55625330607096,100.22889595031738,15.930000305175781,21.03992911642286 57199,2015-11-24,HON,98.48307037353516,98.95975494384766,97.32949829101562,83.88317108154297,6030400.0,1.0,0.892526919588903,85.69311033757916,81.7497012468935,53.7198365831168,38.305230592136546,4.9172551506235935,82.73154729207357,80.85720952351888,15.930000305175781,21.03992911642286 57200,2015-11-24,IBM,131.5965576171875,133.2122344970703,131.27151489257812,93.1563720703125,3564454.0,1.0,-0.9880958066543855,95.59255274623878,88.60734120517724,45.47510142680222,-27.407155548099826,9.62509035865972,93.61869201660156,95.57569096883138,15.930000305175781,21.03992911642286 57201,2015-11-24,INTC,34.33000183105469,34.439998626708984,33.900001525878906,27.609363555908203,21413500.0,1.0,0.3538096207564152,28.27155550472748,25.68111268527496,60.76706370715851,61.864452072834965,20.111870392814275,26.956738662719726,25.391321849822997,15.930000305175781,21.03992911642286 57202,2015-11-24,JNJ,101.80999755859375,102.79000091552734,101.80999755859375,82.9068374633789,7492400.0,1.0,1.0364150721987926,83.62077507573113,80.50647864741339,59.11735651327489,86.15409709768902,20.479277256223387,81.13831151326498,78.26867599487305,15.930000305175781,21.03992911642286 57203,2015-11-24,JPM,66.16999816894531,67.13999938964844,66.04000091552734,53.274879455566406,10910000.0,1.0,0.7584465965230578,54.7338671716167,51.365963455824705,55.174845833181244,54.68447926947108,4.767362490012281,52.005638885498044,50.52022329966227,15.930000305175781,21.03992911642286 57204,2015-11-24,KO,42.70000076293945,43.599998474121094,42.65999984741211,33.60548782348633,15767200.0,1.0,0.25595931217163326,33.57277341314852,31.88739847711027,59.666526249257046,151.710721309907,40.38652839466093,32.75630785624186,31.711080996195474,15.930000305175781,21.03992911642286 57205,2015-11-24,MCD,113.9000015258789,114.55999755859375,113.36000061035156,93.72269439697266,6047700.0,1.0,1.5948223802221975,94.24090841207175,90.54156686868998,64.74089255118456,79.8250427914257,12.971476711383703,90.82987721761067,85.72425715128581,15.930000305175781,21.03992911642286 57206,2015-11-24,MMM,157.3699951171875,158.33999633789062,156.88999938964844,121.46444702148438,2100600.0,1.0,1.5373710337545816,122.93004111978736,119.28118858602319,58.4208997981049,47.12830362976217,22.9221815124357,119.44887517293294,114.23497187296549,15.930000305175781,21.03992911642286 57207,2015-11-24,MRK,51.106868743896484,51.22137451171875,50.667938232421875,39.87770080566406,11011546.0,1.0,0.24729705100806854,41.55311423157026,39.425190440670946,50.109960757218836,3.669227355204564,7.6261728611062205,39.80289942423503,38.97704315185547,15.930000305175781,21.03992911642286 57208,2015-11-24,MSFT,53.91999816894531,54.439998626708984,53.58000183105469,48.30796432495117,24600000.0,1.0,1.1632391847687558,48.79059467191611,46.549572945881735,64.45862342247555,56.4917733213847,31.039832110347653,46.304555384318036,42.81193281809489,15.930000305175781,21.03992911642286 57209,2015-11-24,NKE,65.81500244140625,66.48999786376953,65.62999725341797,60.76680374145508,5311600.0,1.0,0.34949835094163006,62.42711890691211,55.93263756281445,59.8578747648868,70.28445230733684,9.259246304755038,59.45189463297526,56.69042472839355,15.930000305175781,21.03992911642286 57210,2015-11-24,PG,75.62000274658203,76.69000244140625,75.61000061035156,61.08687210083008,7086800.0,1.0,0.33171836417215417,61.97787709368192,59.40161700116672,55.52069898832366,38.17950703926397,9.791503795549614,60.43319346110026,58.37668724060059,15.930000305175781,21.03992911642286 57211,2015-11-24,TRV,115.31999969482422,115.7699966430664,114.70999908447266,95.95892333984375,1486200.0,1.0,1.5970227603272917,96.50098406828087,92.85245449983435,64.15051732605875,88.94145099151001,30.756179954277655,93.33024164835612,88.2707903544108,15.930000305175781,21.03992911642286 57212,2015-11-24,UNH,111.37999725341797,113.44999694824219,111.05999755859375,100.26343536376953,3244800.0,1.0,-1.2345644488597713,106.71186215994943,97.25452577950368,46.593365116499335,-98.30233767066971,19.51818751127724,103.0400993347168,103.81263046264648,15.930000305175781,21.03992911642286 57213,2015-11-24,V,79.2300033569336,80.19999694824219,79.20999908447266,75.65255737304688,6040800.0,1.0,1.2043136744502334,76.98331224923596,72.32406079763904,58.77706750617718,92.68742802710068,15.681057600529618,73.85489018758138,70.46125361124675,15.930000305175781,21.03992911642286 57214,2015-11-24,VZ,44.75,45.34000015258789,44.68000030517578,30.574796676635742,11127400.0,1.0,-0.001848075023570317,31.85610397404655,29.897018737135088,49.7243248585871,-47.1871132014867,19.280116967653903,30.794920221964517,30.32729810078939,15.930000305175781,21.03992911642286 57215,2015-11-24,WBA,81.12999725341797,83.12000274658203,80.5999984741211,63.63688659667969,5154600.0,1.0,-0.8413403637981034,67.3737125663126,60.74145352560634,46.939596993528745,-78.79988714367241,4.382685275281287,65.31632372538249,65.85361073811849,15.930000305175781,21.03992911642286 57216,2015-11-24,WMT,59.95000076293945,60.41999816894531,59.86000061035156,50.787662506103516,12453900.0,1.0,-0.16175817850201923,51.86632504125195,47.4806842360918,44.89388450322747,86.58123050038337,5.583853016739304,49.70557187398275,52.31035963694254,15.930000305175781,21.03992911642286 57217,2015-11-25,AAPL,29.802499771118164,29.8075008392334,29.479999542236328,26.898813247680664,85553200.0,2.0,0.16895144026594622,28.19558569464361,25.692927107480415,52.288993780875934,33.88267128269196,4.826611788219033,26.630228996276855,26.057353750864664,15.1899995803833,9.296648444761196 57218,2015-11-25,AMGN,163.0500030517578,164.58999633789062,162.7100067138672,130.5741424560547,2134200.0,2.0,1.8169267004907823,132.1092750001909,120.99768834819776,56.73376075386052,114.08668727973684,16.14321343078033,125.34876429239908,120.89302457173666,15.1899995803833,9.296648444761196 57219,2015-11-25,AXP,71.69999694824219,71.80000305175781,71.25,63.51483154296875,4391300.0,2.0,-0.7345660929805291,66.40696333113357,62.61344758805589,42.58329048771648,-103.07638896821119,25.093590609842675,65.27848536173502,66.06330604553223,15.1899995803833,9.296648444761196 57220,2015-11-25,BA,149.0399932861328,149.14999389648438,147.3800048828125,132.2201690673828,1852200.0,2.0,1.7023018155047964,135.19707458102306,128.04989960110584,57.081888076178075,62.56623909220251,14.527478914553079,130.22139790852864,124.83836809794109,15.1899995803833,9.296648444761196 57221,2015-11-25,CAT,71.73999786376953,71.88999938964844,70.72000122070312,57.710418701171875,3493000.0,2.0,-0.031882903742562974,60.92899871883809,55.02060417117656,49.406505417908825,2.2781967093043214,12.73075277850642,57.54937578837077,56.9575927734375,15.1899995803833,9.296648444761196 57222,2015-11-25,CRM,80.37000274658203,81.12000274658203,79.75,80.41000366210938,2487300.0,2.0,1.0468865202731052,81.61702005648631,75.7159793636797,58.19900980085297,140.55261287231744,12.956556124105315,78.38399963378906,75.13266626993816,15.1899995803833,9.296648444761196 57223,2015-11-25,CSCO,27.31999969482422,27.389999389648438,27.0,21.195829391479492,22472500.0,2.0,-0.14402165510069764,22.876174792555464,20.413429394456255,48.38362156867465,-91.75859048297161,18.02967788284502,21.877718098958333,21.108089637756347,15.1899995803833,9.296648444761196 57224,2015-11-25,CVX,90.70999908447266,91.31999969482422,90.16000366210938,65.33475494384766,5419300.0,2.0,0.5679579660034335,69.05803345197947,62.43115569596975,53.72963874753165,-12.637794329706841,7.00683470979619,65.15057741800943,61.078501001993814,15.1899995803833,9.296648444761196 57225,2015-11-25,DIS,118.29000091552734,119.33999633789062,118.1500015258789,111.24529266357422,4751500.0,2.0,2.189256889895816,112.84958370690426,105.35693027014652,61.21811476061885,110.14868902913297,20.096873786809155,107.52992986043294,102.04469045003255,15.1899995803833,9.296648444761196 57226,2015-11-25,GS,188.99000549316406,189.77000427246094,188.14999389648438,161.87525939941406,1495600.0,2.0,0.770471629002941,170.08596058562705,158.85247020050576,49.72437441672678,-15.424711478416333,16.868902459697235,162.557351175944,158.80336786905926,15.1899995803833,9.296648444761196 57227,2015-11-25,HD,133.69000244140625,135.24000549316406,133.5500030517578,111.6767807006836,5300900.0,2.0,2.2129771770322435,111.02779418994874,98.31576126049072,67.4804750115199,295.07555847552254,42.0782438902648,103.9538060506185,100.52719853719076,15.1899995803833,9.296648444761196 57228,2015-11-25,HON,98.65467834472656,99.06462860107422,98.11125946044922,84.2571792602539,3907299.0,2.0,0.8443437244885246,85.73400314971884,81.76154357269327,54.45628834451889,53.91792014687543,4.019615361144759,82.89247512817383,80.96866035461426,15.1899995803833,9.296648444761196 57229,2015-11-25,IBM,132.28489685058594,132.34225463867188,131.3384246826172,92.75311279296875,3387157.0,2.0,-0.859212609215021,95.46730526466396,88.6303433559415,44.83055871481205,-31.41762953348008,9.62509035865973,93.38085047403972,95.53811861673991,15.1899995803833,9.296648444761196 57230,2015-11-25,INTC,34.2599983215332,34.7400016784668,34.13999938964844,27.68168830871582,17939400.0,2.0,0.3761371363649815,28.269261704519916,25.682023848458602,61.1077960486714,78.86227037441577,24.310272708366533,27.007078234354655,25.48271827697754,15.1899995803833,9.296648444761196 57231,2015-11-25,JNJ,102.16999816894531,102.33000183105469,101.95999908447266,82.84180450439453,5400800.0,2.0,0.9988701033595788,83.66964534102267,80.63759724320583,58.89287804619662,79.43262170029692,20.479277256223387,81.35827229817708,78.41145655314128,15.1899995803833,9.296648444761196 57232,2015-11-25,JPM,66.93000030517578,67.12000274658203,66.55000305175781,53.33871078491211,7772000.0,2.0,0.7107551658950015,54.74958521955834,51.45874150163307,55.35623658072964,58.7554054183021,4.767362490012277,52.18832778930664,50.59800834655762,15.1899995803833,9.296648444761196 57233,2015-11-25,KO,43.31999969482422,43.5,43.2400016784668,33.60548782348633,10344900.0,2.0,0.29326202116237,33.66959127879213,31.83940759205748,59.666526249257046,158.97294270806628,40.38652839466093,32.79970982869466,31.77492872873942,15.1899995803833,9.296648444761196 57234,2015-11-25,MCD,114.2699966430664,114.91999816894531,113.94999694824219,93.82112121582031,7477200.0,2.0,1.5785202488585242,94.40693045748051,90.49528359281246,64.90318761203619,89.345300063131,15.483665993153389,91.14644215901693,86.01034062703451,15.1899995803833,9.296648444761196 57235,2015-11-25,MMM,158.05999755859375,158.47000122070312,157.6300048828125,121.37202453613281,1184100.0,2.0,1.4415063419613432,122.95405357328833,119.30197517427025,58.220364870379335,52.06755901432825,23.67854009724149,119.71267395019531,114.49206873575847,15.1899995803833,9.296648444761196 57236,2015-11-25,MRK,51.16412353515625,51.450382232666016,51.011451721191406,40.05666732788086,6370687.0,2.0,0.21931922826454553,41.47949527268773,39.395908703752696,50.88004734247345,12.909971436444085,3.732723411842328,39.90679448445638,38.99740422566732,15.1899995803833,9.296648444761196 57237,2015-11-25,MSFT,54.09000015258789,54.22999954223633,53.689998626708984,47.80929946899414,21005100.0,2.0,1.083208919536169,48.795037216242356,46.55148835748812,62.23648301786558,49.23903969367667,31.039832110347653,46.52190475463867,42.99225273132324,15.1899995803833,9.296648444761196 57238,2015-11-25,NKE,66.54000091552734,67.2750015258789,66.51499938964844,61.50971221923828,6989000.0,2.0,0.514921238476262,62.62837322188644,55.861620827185824,61.38709715247955,110.90846969861252,15.83960010044706,59.578616587320965,56.88742268880208,15.1899995803833,9.296648444761196 57239,2015-11-25,PG,76.52999877929688,76.73999786376953,75.87999725341797,60.647403717041016,4266500.0,2.0,0.31371993074345994,61.93638236337381,59.39437134451194,53.69599007182584,31.403552909493285,10.368662191851724,60.49581349690755,58.47808252970378,15.1899995803833,9.296648444761196 57240,2015-11-25,TRV,115.44999694824219,115.52999877929688,114.56999969482422,95.42691802978516,1164800.0,2.0,1.5151508484469645,96.54988931457386,92.84843603332654,62.474089805651055,82.71224784947273,28.972892603442368,93.66357065836588,88.51903228759765,15.1899995803833,9.296648444761196 57241,2015-11-25,UNH,113.47000122070312,115.05000305175781,113.0,101.3441162109375,2959200.0,2.0,-1.1011382014760187,106.06260924069498,97.42810731203939,47.836047638089376,-52.05036122532694,11.078671747035692,102.81392618815104,103.84607124328613,15.1899995803833,9.296648444761196 57242,2015-11-25,V,79.77999877929688,80.08999633789062,79.55999755859375,75.43448638916016,4268700.0,2.0,1.1333576211096528,77.048725582968,72.33748428641677,58.2013525894882,89.73315349753754,15.681057600529632,74.02849884033203,70.63071416219076,15.1899995803833,9.296648444761196 57243,2015-11-25,VZ,45.11000061035156,45.130001068115234,44.88999938964844,30.392127990722656,7013900.0,2.0,-0.021950044745242536,31.78739351421785,29.860182817874435,48.45338692965099,-59.75812685864083,19.280116967653925,30.81589412689209,30.334016227722167,15.1899995803833,9.296648444761196 57244,2015-11-25,WBA,82.93000030517578,84.0,82.9000015258789,63.99751281738281,2085300.0,2.0,-0.7470772525718417,67.30478473980746,60.72012027423063,47.53811627065796,-45.2920967535624,0.7375660795345356,65.30966606140137,65.8246883392334,15.1899995803833,9.296648444761196 57245,2015-11-25,WMT,60.0,60.709999084472656,59.880001068115234,51.05889892578125,7820200.0,2.0,-0.0933503449705455,52.02432063749675,47.54306370088215,45.837801515028374,117.29626320584154,8.903121455339765,49.71150538126628,52.25978679656983,15.1899995803833,9.296648444761196 57275,2015-11-27,AAPL,29.572500228881836,29.602500915527344,29.399999618530273,26.848676681518555,52185600.0,4.0,0.16099672562890532,28.156118717040524,25.682113704834475,52.0292023717892,18.822074602310124,6.533300705429731,26.679050636291503,26.07994909286499,15.119999885559082,14.613473714622478 57276,2015-11-27,AMGN,164.75999450683594,165.0,163.13999938964844,130.23170471191406,1052400.0,4.0,1.9170308162370873,132.4924342681713,120.91309093934822,56.35135397496004,112.7284251547679,17.49249722934792,125.66065241495768,121.05227038065593,15.119999885559082,14.613473714622478 57277,2015-11-27,AXP,71.80000305175781,72.0,71.43000030517578,63.656558990478516,1547500.0,4.0,-0.7117485651978868,66.24309380217794,62.56734130219219,43.083909503353915,-88.48061595324162,22.093919072928646,65.13407249450684,66.02185103098552,15.119999885559082,14.613473714622478 57278,2015-11-27,BA,147.5,147.97000122070312,146.67999267578125,131.78970336914062,1282100.0,4.0,1.5606957934090246,135.22192122797065,128.08554031988092,56.35635126074311,41.116328893178235,9.578469081680602,130.53242823282878,125.09430541992188,15.119999885559082,14.613473714622478 57279,2015-11-27,CAT,71.18000030517578,71.52999877929688,70.69999694824219,57.492469787597656,1642100.0,4.0,-0.0188900347787353,60.90581405191825,54.98324387044503,48.90556706254611,-9.79327830017722,12.889674719799832,57.58093465169271,56.903252538045244,15.119999885559082,14.613473714622478 57280,2015-11-27,CRM,80.22000122070312,80.4800033569336,79.44999694824219,79.97000122070312,2221700.0,4.0,1.0243949820248588,81.75294035142802,75.76305925184347,57.22798250877087,100.05794536202721,10.68403596973744,78.4596664428711,75.33249956766764,15.119999885559082,14.613473714622478 57281,2015-11-27,CSCO,27.25,27.479999542236328,27.239999771118164,21.258079528808594,9532300.0,4.0,-0.1407626819565735,22.715724020733585,20.432263726458796,48.89660804972363,-71.92100703258997,15.275671200922414,21.856190172831216,21.132408301035564,15.119999885559082,14.613473714622478 57282,2015-11-27,CVX,90.25,90.83999633789062,90.05000305175781,64.97525787353516,2547800.0,4.0,0.5054591104202473,69.01560918536636,62.586074622006684,53.06827930212817,-28.02038153982486,6.292957743561671,65.16842333475749,61.23730068206787,15.119999885559082,14.613473714622478 57283,2015-11-27,DIS,116.0,116.5,113.69999694824219,107.92677307128906,14912000.0,4.0,1.8501417764771588,112.84800969491786,105.36694162954504,54.83119454515789,8.262130200368372,8.811168598199405,107.75616353352865,102.25155067443848,15.119999885559082,14.613473714622478 57284,2015-11-27,GS,189.16000366210938,191.19000244140625,188.85000610351562,163.00491333007812,1092700.0,4.0,0.6745906701030435,170.07859540690845,158.90947222004468,50.80974366385317,1.0597489827605453,10.212377933701513,162.71453450520832,158.88837712605795,15.119999885559082,14.613473714622478 57285,2015-11-27,HD,134.80999755859375,135.47000122070312,134.52999877929688,111.75141143798828,3337700.0,4.0,2.446959011563905,112.13946507831051,98.12553888897466,67.56497136612961,251.61099190530015,42.7944748937612,104.31127090454102,100.77960789998373,15.119999885559082,14.613473714622478 57286,2015-11-27,HON,98.82628631591797,99.53177642822266,98.60700988769531,84.6067886352539,1200689.0,4.0,0.8248602742020381,85.8224001179335,81.81257760423448,55.14648230977175,72.85555834601544,0.05212751332260941,83.05858942667643,81.05831896464029,15.119999885559082,14.613473714622478 57287,2015-11-27,IBM,131.93116760253906,132.70555114746094,131.1759033203125,93.0622787475586,1480927.0,4.0,-0.7237813372457822,95.39884111669129,88.64611890528137,45.44382975121449,-21.88096542154832,7.1687535905140525,93.15153935750325,95.47939720153809,15.119999885559082,14.613473714622478 57288,2015-11-27,INTC,34.540000915527344,34.68000030517578,34.400001525878906,27.689720153808594,6620900.0,4.0,0.3899844580444487,28.333328099552336,25.671637491878325,61.14656139141276,82.15930535488872,24.310272708366522,27.059015401204427,25.56387570699056,15.119999885559082,14.613473714622478 57289,2015-11-27,JNJ,102.27999877929688,102.62000274658203,101.79000091552734,83.1749496459961,2353800.0,4.0,0.9846470752132035,83.79415497128954,80.65460754091748,59.703741326496996,86.02438497833975,23.759517834669257,81.51890004475912,78.5428518931071,15.119999885559082,14.613473714622478 57290,2015-11-27,JPM,67.0,67.33000183105469,66.63999938964844,53.58602523803711,4052500.0,4.0,0.6850190992317735,54.75847838354693,51.606211252683536,56.068770530068235,63.50573158227607,7.076485190662509,52.328734970092775,50.66513042449951,15.119999885559082,14.613473714622478 57291,2015-11-27,KO,43.040000915527344,43.2400016784668,42.79999923706055,33.6992073059082,7236700.0,4.0,0.32662197100742674,33.77475752044422,31.787790544741334,60.17079650165384,114.93181476233988,25.357170237571015,32.84003537495931,31.838417593638102,15.119999885559082,14.613473714622478 57292,2015-11-27,MCD,113.70999908447266,114.38999938964844,113.52999877929688,94.41622161865234,2763700.0,4.0,1.5952314857783279,94.69676734288008,90.41093834559648,65.88533167156345,87.37901960574125,11.470754863231381,91.45987981160482,86.27121454874674,15.119999885559082,14.613473714622478 57293,2015-11-27,MMM,157.50999450683594,158.49000549316406,156.94000244140625,121.64923095703125,876100.0,4.0,1.3720845874717895,123.00224477873205,119.36225259675622,58.660650310492386,46.113854776363624,17.1559891439445,119.96352920532226,114.71885261535644,15.119999885559082,14.613473714622478 57294,2015-11-27,MRK,50.91603088378906,51.71755599975586,50.91603088378906,40.23563003540039,3124717.0,4.0,0.20917614462643286,41.42420848650405,39.38334003644517,51.65204821747838,15.370223049134868,0.7451890052289709,39.98732515970866,39.01520328521728,15.119999885559082,14.613473714622478 57295,2015-11-27,MSFT,53.79999923706055,54.08000183105469,53.790000915527344,48.02302169799805,9009100.0,4.0,1.0252119502911654,48.823271620991704,46.60582231211376,62.80499455977707,50.62442365334633,31.039832110347653,46.73664881388346,43.15343221028646,15.119999885559082,14.613473714622478 57296,2015-11-27,NKE,67.45999908447266,67.6500015258789,66.66500091552734,61.60144805908203,4527800.0,4.0,0.6459759753245393,62.84404986949993,55.7931518211739,61.574088472798756,117.14371700774474,18.844887610858613,59.66330261230469,57.07016843159993,15.119999885559082,14.613473714622478 57297,2015-11-27,PG,75.88999938964844,76.37000274658203,75.5,60.48759460449219,2390100.0,4.0,0.28329513283111396,61.81618027535817,59.409102775178944,53.04023558088234,2.0693164809905604,4.914870623265524,60.55152180989583,58.56480331420899,15.119999885559082,14.613473714622478 57298,2015-11-27,TRV,114.70999908447266,115.0999984741211,114.3499984741211,95.46845245361328,548100.0,4.0,1.4370527991771809,96.600751520246,92.84412152662898,62.55312411997059,76.33247545615862,26.084322979667135,93.93760350545247,88.74814084370931,15.119999885559082,14.613473714622478 57299,2015-11-27,UNH,114.48999786376953,115.9000015258789,114.08000183105469,101.28206634521484,1740400.0,4.0,-0.989003231116456,105.32391525184941,97.69112609946895,47.77002587762257,-30.571134419807375,6.796152345698488,102.6417854309082,103.85495872497559,15.119999885559082,14.613473714622478 57300,2015-11-27,V,79.63999938964844,80.1500015258789,79.61000061035156,75.69998168945312,3139500.0,4.0,1.0860286275344748,77.15244961410032,72.37321795792117,58.710706020478725,93.30001706137313,16.248823383220053,74.17499211629232,70.79418881734212,15.119999885559082,14.613473714622478 57301,2015-11-27,VZ,44.84000015258789,45.38999938964844,44.83000183105469,30.601863861083984,4108300.0,4.0,-0.020718241680750538,31.713716490596916,29.854699914127202,49.97218095733503,-46.98726121552007,12.302017893558451,30.828523508707683,30.339220841725666,15.119999885559082,14.613473714622478 57302,2015-11-27,WBA,83.45999908447266,85.19999694824219,83.45999908447266,64.5960693359375,2346600.0,4.0,-0.6169625884207335,67.34075072118934,60.73549630334681,48.53487883602097,-22.396418717131304,7.361512241783681,65.2407039642334,65.78294970194499,15.119999885559082,14.613473714622478 57303,2015-11-27,WMT,60.439998626708984,60.689998626708984,59.869998931884766,50.76222229003906,5340900.0,4.0,-0.062357154656424996,52.124438170458795,47.6065287790041,44.96627712185684,104.19064972455925,8.762150066047546,49.72732658386231,52.19551105499268,15.119999885559082,14.613473714622478 57362,2015-11-30,AAPL,29.497499465942383,29.852500915527344,29.4375,26.96034812927246,156721200.0,0.0,0.1618379424648282,28.144926582390525,25.677566398566505,52.57215100819072,28.55141795971584,0.5122541884155866,26.737797419230144,26.111856492360435,16.1299991607666,21.935080677669326 57363,2015-11-30,AMGN,163.49000549316406,164.0,160.36000061035156,128.3043212890625,2982600.0,0.0,1.8198620775631298,132.6455508805039,121.05597423546291,54.22331384222527,71.04127210539461,5.221239731403673,125.90644353230795,121.21980667114258,16.1299991607666,21.935080677669326 57364,2015-11-30,AXP,71.8499984741211,72.06999969482422,71.41999816894531,63.47052001953125,5377200.0,0.0,-0.7006012056124291,66.20088011378546,62.466027768904965,42.57977591537059,-85.40994668365984,21.008268256307403,64.96957817077637,65.9725881576538,16.1299991607666,21.935080677669326 57365,2015-11-30,BA,146.97000122070312,147.25999450683594,145.36000061035156,130.44447326660156,3176700.0,0.0,1.3246533942037217,135.18161622883454,127.9724777042709,54.132033890415656,4.052920423550943,0.7985167022619868,130.79237747192383,125.32202860514323,16.1299991607666,21.935080677669326 57366,2015-11-30,CAT,71.33000183105469,72.79000091552734,71.1500015258789,58.646827697753906,5632900.0,0.0,0.08359036575842538,60.87552894258362,54.986082232953486,51.59464030946809,37.679933518885925,0.5597852043363667,57.68157450358073,56.89010550181071,16.1299991607666,21.935080677669326 57367,2015-11-30,CRM,79.7300033569336,80.18000030517578,79.29000091552734,79.69000244140625,4449700.0,0.0,0.9727633046269233,81.83694097958187,75.87705895938296,56.60624864276259,77.35936318383429,9.42894344197001,78.49033330281576,75.52316627502441,16.1299991607666,21.935080677669326 57368,2015-11-30,CSCO,27.34000015258789,27.479999542236328,27.200000762939453,21.203615188598633,30736700.0,0.0,-0.14094995598340532,22.58648991507562,20.437000227746648,48.46069166949892,-69.9338326500161,16.204560212149463,21.830253028869627,21.152603022257487,16.1299991607666,21.935080677669326 57369,2015-11-30,CVX,90.63999938964844,91.95999908447266,90.44000244140625,65.65830993652344,12179400.0,0.0,0.5052210364504788,69.01814114407902,62.69402011080378,54.17691702928731,3.9663535206348715,12.636469058042938,65.19554201761882,61.405116653442384,16.1299991607666,21.935080677669326 57370,2015-11-30,DIS,115.55999755859375,115.58000183105469,113.30999755859375,106.37063598632812,16560300.0,0.0,1.4392327688562148,112.87226600970129,105.31737556134362,52.18985430476811,-29.710929203851805,10.822163989864304,107.91958974202474,102.43091303507487,16.1299991607666,21.935080677669326 57371,2015-11-30,GS,190.5,191.0800018310547,189.24000549316406,163.17669677734375,3415000.0,0.0,0.6054861406032046,169.92636870971697,159.3330490148924,50.976232785840196,0.8198367663911905,10.212377933701514,162.87116597493488,158.96840438842773,16.1299991607666,21.935080677669326 57372,2015-11-30,HD,135.1999969482422,135.32000732421875,133.00999450683594,111.03814697265625,8057900.0,0.0,2.5454939500842784,112.92406467842537,98.19023128104729,65.87275565102348,191.09795927432975,31.322473621961944,104.6192497253418,101.01847114562989,16.1299991607666,21.935080677669326 57373,2015-11-30,HON,99.43643951416016,99.66525268554688,98.97882080078125,84.51732635498047,3036074.0,0.0,0.7930587534805369,85.891033082008,81.84694451808966,54.92613794395439,79.89461224574593,1.2329659927085472,83.26133143107096,81.13894182840983,16.1299991607666,21.935080677669326 57374,2015-11-30,IBM,132.51434326171875,133.7476043701172,132.4282989501953,93.70750427246094,4754698.0,0.0,-0.5579550129215818,95.45940815225396,88.62868312582222,46.72244904875122,11.86347352484223,0.2793470235137417,92.93707605997722,95.41222953796387,16.1299991607666,21.935080677669326 57375,2015-11-30,INTC,34.54999923706055,34.900001525878906,34.43000030517578,27.938819885253906,21785800.0,0.0,0.4162604355662296,28.443815014803285,25.653303935086853,62.35054603550897,95.6331505543579,27.502907196738335,27.11154276529948,25.642801570892335,16.1299991607666,21.935080677669326 57376,2015-11-30,JNJ,102.4800033569336,102.4800033569336,101.23999786376953,82.25682067871094,8983700.0,0.0,0.8890415705833306,83.79370442039327,80.73218745582743,56.52493480687527,51.816766500948425,14.208427426172593,81.61961924235025,78.66848894755046,16.1299991607666,21.935080677669326 57377,2015-11-30,JPM,67.27999877929688,67.5199966430664,66.68000030517578,53.19511032104492,15147500.0,0.0,0.6258649328354906,54.56919316108271,51.98935290520147,54.642725884606634,57.83872068280398,9.205644153302252,52.44175173441569,50.72428518931071,16.1299991607666,21.935080677669326 57378,2015-11-30,KO,43.119998931884766,43.150001525878906,42.61000061035156,33.28528594970703,16063000.0,0.0,0.3160171286989595,33.82316472569411,31.785641502943577,56.919404881571666,73.25719499328814,19.454136512685622,32.863980229695635,31.891678110758463,16.1299991607666,21.935080677669326 57379,2015-11-30,MCD,114.37999725341797,114.48999786376953,113.55999755859375,94.35836791992188,7872000.0,0.0,1.585529949155486,94.9426667458575,90.39508883885931,65.70043040887535,90.39268328722915,12.246843631826962,91.73967768351237,86.53153381347656,16.1299991607666,21.935080677669326 57380,2015-11-30,MMM,158.10000610351562,158.47000122070312,156.57000732421875,120.56356048583984,2934200.0,0.0,1.2154518409536337,122.98980578965023,119.40519390517397,56.25862917858996,26.120620145102407,13.71833113593108,120.19069035847981,114.92116711934408,16.1299991607666,21.935080677669326 57381,2015-11-30,MRK,51.564884185791016,51.63167953491211,50.57251739501953,39.52724838256836,14004634.0,0.0,0.14233643277947294,41.41963627314828,39.26487872624137,48.52892888631921,-18.251702259197803,4.897246250720667,40.02535349527995,39.02526206970215,16.1299991607666,21.935080677669326 57382,2015-11-30,MSFT,54.540000915527344,54.959999084472656,54.0,48.39701843261719,56241400.0,0.0,0.997923899652406,48.81207333442652,46.80067385795629,63.79176377971298,73.29337663449617,40.51803276012295,46.94911766052246,43.31878128051758,16.1299991607666,21.935080677669326 57383,2015-11-30,NKE,66.96499633789062,67.09500122070312,65.81999969482422,60.66132736206055,8738800.0,0.0,0.6662972551404209,62.908192747797024,55.786330491338724,58.56723973217994,69.75621047200089,9.432210270616283,59.690970230102536,57.23395881652832,16.1299991607666,21.935080677669326 57384,2015-11-30,PG,75.58000183105469,75.80999755859375,74.83999633789062,59.8004035949707,8935700.0,0.0,0.20141094985726227,61.78991154996801,59.31231699617457,50.307298689933184,-57.569157536275526,3.9016694246965056,60.56769358317057,58.63848718007406,16.1299991607666,21.935080677669326 57385,2015-11-30,TRV,115.16999816894531,115.5,114.4000015258789,95.23574829101562,1874100.0,0.0,1.3409249037394773,96.6358414108304,92.94868541412079,61.79875586305525,79.2504209222616,29.167627649092775,94.1778345743815,88.96731325785319,16.1299991607666,21.935080677669326 57386,2015-11-30,UNH,114.55999755859375,114.81999969482422,112.62000274658203,99.8382339477539,4605200.0,0.0,-1.0050550184542573,104.92480942301012,97.64113295980238,46.23402074220009,-69.01540577327451,12.95779726689057,102.42712656656902,103.84331016540527,16.1299991607666,21.935080677669326 57387,2015-11-30,V,80.05999755859375,80.12999725341797,78.95999908447266,74.91300964355469,8874600.0,0.0,0.9737927157724329,77.14265851123879,72.53178912059714,56.59591330748617,62.34811666059,7.840395417803066,74.27443186442058,70.93224385579427,16.1299991607666,21.935080677669326 57388,2015-11-30,VZ,45.25,45.63999938964844,44.959999084472656,30.750715255737305,19400000.0,0.0,-0.007642863162939051,31.55479611185963,29.916867935381582,51.031481424826616,-27.558241986922827,5.932155582154342,30.84543825785319,30.342787329355875,16.1299991607666,21.935080677669326 57389,2015-11-30,WBA,84.0999984741211,84.5199966430664,83.7699966430664,64.48095703125,3861800.0,0.0,-0.5171727352469873,67.32257054360028,60.732386655496406,48.35210959569474,-24.547550367485368,7.361512241783681,65.14549573262532,65.73381754557292,16.1299991607666,21.935080677669326 57390,2015-11-30,WMT,59.869998931884766,60.060001373291016,58.72999954223633,49.87227249145508,14942600.0,0.0,-0.108357264073355,52.10128624843985,47.76529624057382,42.461023785920624,35.20482403098439,6.054268946044441,49.72591387430827,52.11046975453694,16.1299991607666,21.935080677669326 57391,2015-12-01,AAPL,29.6875,29.702499389648438,29.21500015258789,26.741559982299805,139409600.0,1.0,0.1431995229342995,28.07723014200281,25.669520498866326,51.393208998656135,0.26675638157296166,5.588746891910587,26.784031740824382,26.1442777633667,14.670000076293945,28.28118896710438 57392,2015-12-01,AMGN,162.7100067138672,163.42999267578125,160.52000427246094,129.0051727294922,2429000.0,1.0,1.778901931940453,132.6924025023831,121.0479394470798,54.86448644187817,70.03741441161681,5.221239731403662,126.12646764119467,121.4282107035319,14.670000076293945,28.28118896710438 57393,2015-12-01,AXP,72.0,72.44000244140625,71.56999969482422,63.96665954589844,4193500.0,1.0,-0.6443053781288697,66.04524113919295,62.4675094864174,44.37542068063507,-62.086389232365946,15.21939277025528,64.82782274881998,65.94895229339599,14.670000076293945,28.28118896710438 57394,2015-12-01,BA,146.5399932861328,149.39999389648438,146.47000122070312,132.49813842773438,3444300.0,1.0,1.288449266435748,135.20348148409983,127.97320003445485,56.82331752963857,57.369225784964385,12.893946232926675,131.0964205423991,125.6026974995931,14.670000076293945,28.28118896710438 57395,2015-12-01,CAT,72.33000183105469,72.63999938964844,70.8499984741211,57.766929626464844,6578400.0,1.0,0.09273738196522885,60.595822080931825,55.04137388769611,49.53879866890522,9.463076220871834,3.2493194529858243,57.76379496256511,56.880255953470865,14.670000076293945,28.28118896710438 57396,2015-12-01,CRM,80.3499984741211,81.0999984741211,79.6500015258789,81.01000213623047,3767400.0,1.0,1.0265246349748907,82.07746392384536,75.81753653391831,58.78969662415799,120.98717417757166,15.330406296510752,78.59300003051757,75.75449968973795,14.670000076293945,28.28118896710438 57397,2015-12-01,CSCO,27.200000762939453,27.649999618530273,27.200000762939453,21.452608108520508,31406300.0,1.0,-0.11962773027295626,22.457830844732463,20.472285427240195,50.54578627582125,-52.21972361319293,10.691006445418067,21.812615648905435,21.181836287180584,14.670000076293945,28.28118896710438 57398,2015-12-01,CVX,90.97000122070312,92.6500015258789,90.97000122070312,66.49231719970703,6975500.0,1.0,0.5658075005007817,68.89651625185056,62.71971528501467,55.504550096789345,31.79135078889831,16.36502493634323,65.28029378255208,61.60565630594889,14.670000076293945,28.28118896710438 57399,2015-12-01,DIS,114.1500015258789,115.45999908447266,113.66000366210938,108.17050170898438,8896100.0,1.0,1.2444730311445227,112.86856575009143,105.35388603213512,54.79537780479456,-14.526925187341398,10.822163989864306,108.104576365153,102.65620969136556,14.670000076293945,28.28118896710438 57400,2015-12-01,GS,191.22000122070312,193.14999389648438,190.00999450683594,165.79586791992188,4140900.0,1.0,0.7533810175755775,170.008812076446,159.59730822384697,53.46069551546224,38.53950541201868,0.6619627211207467,163.09912821451823,159.15883712768556,14.670000076293945,28.28118896710438 57401,2015-12-01,HD,133.52000427246094,134.6300048828125,133.25999450683594,111.9878158569336,5267600.0,1.0,2.669442272171267,113.80604497710429,98.18864572724142,67.01077872624604,165.85865989428513,31.322473621961937,104.94893163045248,101.30329653422038,14.670000076293945,28.28118896710438 57402,2015-12-01,HON,99.05509185791016,100.36121368408203,98.93115234375,84.6799545288086,3424276.0,1.0,0.7720785131809436,85.94155080125292,81.84293711378614,55.2622909156734,98.42592149090288,7.335034631918673,83.46545206705729,81.24895146687825,14.670000076293945,28.28118896710438 57403,2015-12-01,IBM,133.44168090820312,135.181640625,133.44168090820312,94.9576644897461,4388075.0,1.0,-0.32194776128390856,95.72414546068921,88.51278386059985,49.112913854016526,59.40817951147588,8.384604648097493,92.79025446573893,95.40007985432943,14.670000076293945,28.28118896710438 57404,2015-12-01,INTC,35.0,35.20000076293945,34.709999084472656,28.195951461791992,23560200.0,1.0,0.45261523960979133,28.583402302083673,25.611635921182927,63.556463034702034,119.33653861912723,31.70221432630827,27.15801296234131,25.73346014022827,14.670000076293945,28.28118896710438 57405,2015-12-01,JNJ,101.7300033569336,102.48999786376953,101.12000274658203,83.16680145263672,7545700.0,1.0,0.8765965039576145,83.8837103928972,80.7183632765364,58.77539254061105,65.65905850279728,12.189189344699885,81.75873616536458,78.82717119852701,14.670000076293945,28.28118896710438 57406,2015-12-01,JPM,67.33999633789062,67.83000183105469,66.98999786376953,53.9370231628418,12708800.0,1.0,0.6315706424650998,54.594084182536534,52.12959860249765,56.799926223512834,77.13394057191566,12.694746830642744,52.585083389282225,50.81138203938802,14.670000076293945,28.28118896710438 57407,2015-12-01,KO,42.72999954223633,43.099998474121094,42.72999954223633,33.496150970458984,11153000.0,1.0,0.32092829801927536,33.906110612553626,31.77856498559091,58.112240552513995,81.49376163822674,19.454136512685626,32.89572868347168,31.956649208068846,14.670000076293945,28.28118896710438 57408,2015-12-01,MCD,114.5199966430664,114.93000030517578,113.79000091552734,94.59805297851562,5321900.0,1.0,1.578980488393995,95.20340330516038,90.3998521574861,66.10807387030238,106.45683034924252,15.721922507890932,92.03648732503255,86.81170336405437,14.670000076293945,28.28118896710438 57409,2015-12-01,MMM,156.41000366210938,157.6699981689453,156.1699981689453,120.80997467041016,2259000.0,1.0,1.098539546115063,122.8386514550588,119.40419446168926,56.6751701745264,4.451021315399329,9.988550521173353,120.44391377766927,115.15181274414063,14.670000076293945,28.28118896710438 57410,2015-12-01,MRK,51.3072509765625,52.13740539550781,50.992366790771484,40.69047927856445,13620646.0,1.0,0.18114041739160314,41.3545334416267,39.289715902245376,53.32321398570242,33.41104265281305,3.5995713664285307,40.10414441426595,39.06776885986328,14.670000076293945,28.28118896710438 57411,2015-12-01,MSFT,54.40999984741211,55.22999954223633,54.29999923706055,49.17172622680664,39952800.0,1.0,1.0269720726240195,49.02872268794296,46.79207885624649,65.73944863506078,102.53903644968797,43.083761045001644,47.184166717529294,43.51016216278076,14.670000076293945,28.28118896710438 57412,2015-12-01,NKE,66.05999755859375,66.70999908447266,65.95999908447266,61.1336784362793,6857000.0,1.0,0.7123057822256982,63.02940562775383,55.7623386044239,59.592836181791874,73.54199788074612,9.432210270616283,59.69249890645345,57.41448771158854,14.670000076293945,28.28118896710438 57413,2015-12-01,PG,74.87000274658203,76.22000122070312,74.87000274658203,60.67936325073242,8391700.0,1.0,0.2050778337435588,61.72668984936821,59.322803558834906,53.47897024547737,-20.881135271731896,1.5900127764471532,60.606300608317056,58.74226303100586,14.670000076293945,28.28118896710438 57414,2015-12-01,TRV,115.2699966430664,116.36000061035156,115.13999938964844,96.15840148925781,1829500.0,1.0,1.323931794595481,96.80755030638103,92.9274312304842,63.59929194356727,130.36644879236832,35.36422984793702,94.4371821085612,89.22402954101562,14.670000076293945,28.28118896710438 57415,2015-12-01,UNH,113.52999877929688,116.37000274658203,113.05000305175781,102.98281860351562,5467000.0,1.0,-0.7553275286615246,104.44615663728742,97.90453611173602,49.86596844523565,-8.333318934127664,5.07456888215743,102.2951426188151,103.90803184509278,14.670000076293945,28.28118896710438 57416,2015-12-01,V,79.52999877929688,79.93000030517578,78.7699966430664,75.766357421875,6702100.0,1.0,0.9428345710297492,76.64027635290853,73.49164655968912,58.28156754606804,67.44456942352392,5.456924566156924,74.3710838317871,71.1040808359782,14.670000076293945,28.28118896710438 57417,2015-12-01,VZ,45.5099983215332,45.88999938964844,45.33000183105469,30.838674545288086,10580000.0,1.0,0.009705172883990087,31.395116832132295,29.995357296590846,51.65721764973783,-0.1844077568082077,0.12360950149170875,30.865284983317057,30.35783837636312,14.670000076293945,28.28118896710438 57418,2015-12-01,WBA,84.43000030517578,84.69000244140625,83.36000061035156,64.45027923583984,2978800.0,1.0,-0.4355433270068616,67.09693241714986,60.79080371261088,48.301963214891146,-24.51490731471465,4.6354386359989865,65.04111493428549,65.69474258422852,14.670000076293945,28.28118896710438 57419,2015-12-01,WMT,59.130001068115234,59.290000915527344,58.650001525878906,49.99939727783203,12204100.0,1.0,-0.13302138662266572,52.09661034250161,47.88693839407065,42.9308680905169,16.72194392710206,7.004579007391627,49.72986907958985,52.041249656677245,14.670000076293945,28.28118896710438 57420,2015-12-02,AAPL,29.334999084472656,29.52750015258789,29.020000457763672,26.499996185302734,133546400.0,2.0,0.1076948227105099,27.936371072190646,25.678938452345484,50.10972623470662,-31.811273012647764,9.896054556103127,26.80678323109945,26.16117525100708,15.90999984741211,11.309559692501269 57421,2015-12-02,AMGN,161.6199951171875,162.38999938964844,160.10000610351562,127.84241485595703,2871600.0,2.0,1.6337826492254095,132.60097841451977,121.05001798440601,53.57655726147984,48.64516358612079,3.357643946726569,126.4139170328776,121.51765480041504,15.90999984741211,11.309559692501269 57422,2015-12-02,AXP,72.13999938964844,72.44000244140625,71.05999755859375,63.08069610595703,4146000.0,2.0,-0.6635315953592595,65.87788452510537,62.38413825626671,41.951922815072365,-84.83146100986099,20.801844456740792,64.65801277160645,65.88980897267659,15.90999984741211,11.309559692501269 57423,2015-12-02,BA,147.5500030517578,148.02999877929688,146.3800048828125,131.79867553710938,2648800.0,2.0,1.1896034170356415,135.19001042650808,127.9669445295466,55.67238954482735,24.54505428733142,12.27852184817101,131.36348088582358,125.81139602661133,15.90999984741211,11.309559692501269 57424,2015-12-02,CAT,71.19999694824219,72.12999725341797,70.62000274658203,57.33909606933594,5068200.0,2.0,0.06471783874415848,60.18357336446725,55.15332582071342,48.56542850330234,-16.282524663094748,5.347320638737867,57.80514361063639,56.8473092397054,15.90999984741211,11.309559692501269 57425,2015-12-02,CRM,80.7699966430664,81.94000244140625,80.41999816894531,80.87999725341797,3379800.0,2.0,1.0465762890690087,82.30166345001463,75.81833700774904,58.48984581837389,136.81008729871414,20.393071209678492,78.70466664632161,75.92316627502441,15.90999984741211,11.309559692501269 57426,2015-12-02,CSCO,27.489999771118164,27.899999618530273,27.3700008392334,21.35145378112793,29178200.0,2.0,-0.10962829487559844,22.339283792918543,20.49979282146134,49.70075862123091,-38.944420129057015,3.0079540937389906,21.785122235616047,21.199349149068198,15.90999984741211,11.309559692501269 57427,2015-12-02,CVX,92.5999984741211,92.69000244140625,90.02999877929688,64.88897705078125,11830700.0,2.0,0.4789258009050599,68.07013625199751,63.06395035688921,52.48061962365364,-8.122063718565368,9.555944345115298,65.3125483194987,61.77746079762777,15.90999984741211,11.309559692501269 57428,2015-12-02,DIS,115.38999938964844,115.47000122070312,113.83000183105469,106.86748504638672,7787800.0,2.0,0.9737571150532744,112.91470659413278,105.16338025889456,52.64666242963413,-36.4848031764338,10.750587286346972,108.23456726074218,102.81229260762532,15.90999984741211,11.309559692501269 57429,2015-12-02,GS,193.3000030517578,193.83999633789062,189.8000030517578,163.3827667236328,1817200.0,2.0,0.668169432393313,170.0066270608017,159.61844312962802,50.99744199582394,19.4220257631558,2.3530975241162224,163.25321553548176,159.2306037902832,15.90999984741211,11.309559692501269 57430,2015-12-02,HD,134.55999755859375,134.64999389648438,133.57000732421875,111.47132110595703,5022700.0,2.0,2.694929925897469,114.48798658209577,98.23177507561908,65.77671109539953,143.22077878968952,31.405285452382977,105.26830876668295,101.55172945658366,15.90999984741211,11.309559692501269 57431,2015-12-02,HON,99.06462860107422,99.42691040039062,98.12078857421875,83.82624816894531,2604342.0,2.0,0.6787404555989411,85.94318619559792,81.84528350044701,53.111316529073235,31.695421102674743,0.32957754595239663,83.61147638956706,81.30135014851888,15.90999984741211,11.309559692501269 57432,2015-12-02,IBM,134.73231506347656,135.0,133.36520385742188,93.89571380615234,3896768.0,2.0,-0.21808688919026054,95.62412606052051,88.55489768215527,47.24996256000064,46.73296284464459,7.853386374861709,92.79847590128581,95.33105481465658,15.90999984741211,11.309559692501269 57433,2015-12-02,INTC,35.09000015258789,35.40999984741211,34.810001373291016,27.987035751342773,18688200.0,2.0,0.45927469904273366,28.66237187152382,25.59373526806358,61.89028964236536,116.10608262967236,34.53946398321018,27.201508649190266,25.807604217529295,15.90999984741211,11.309559692501269 57434,2015-12-02,JNJ,102.5,102.93000030517578,101.98999786376953,82.91495513916016,6623500.0,2.0,0.836766087674846,83.94075710678764,80.72925098037057,57.91704405450711,87.95638745363368,17.88023760663179,81.89886830647787,78.9463020324707,15.90999984741211,11.309559692501269 57435,2015-12-02,JPM,67.83000183105469,67.87999725341797,66.4800033569336,53.179161071777344,13440900.0,2.0,0.5683873063638885,54.56119043841806,52.23269765362296,54.081885793653754,52.36208125218321,5.560985633347456,52.69517555236816,50.86393451690674,15.90999984741211,11.309559692501269 57436,2015-12-02,KO,42.83000183105469,42.93000030517578,42.59000015258789,33.402427673339844,12598500.0,2.0,0.31364227537446965,33.967827787061886,31.789546022752564,57.38170950421941,57.49695639304828,14.898555991455595,32.916602834065756,32.01519174575806,15.90999984741211,11.309559692501269 57437,2015-12-02,MCD,114.0999984741211,114.2699966430664,113.44999694824219,93.99468994140625,5692200.0,2.0,1.507723540524907,95.32589383565177,90.4849872068287,64.12348778214525,84.64770197141652,12.056438496695742,92.33095321655273,87.05543683369955,15.90999984741211,11.309559692501269 57438,2015-12-02,MMM,156.8800048828125,157.25,155.50999450683594,119.88599395751953,2034700.0,2.0,0.9207147619953844,122.83944592578136,119.24835009472646,54.656220842340325,-52.08401801054793,3.9738102399842914,120.63803431193034,115.32128880818685,15.90999984741211,11.309559692501269 57439,2015-12-02,MRK,52.156490325927734,52.47137451171875,51.288169860839844,40.131229400634766,10584066.0,2.0,0.1648655955019791,41.24286934743564,39.30518935312589,50.96233776237982,30.14702823914714,8.81364211610089,40.1893975575765,39.08740107218424,15.90999984741211,11.309559692501269 57440,2015-12-02,MSFT,55.31999969482422,55.959999084472656,55.060001373291016,49.16281509399414,47274900.0,2.0,1.0373163676609067,49.22430911924292,46.72316593263696,65.6973974991856,149.2721658713493,49.39275120119191,47.41449597676595,43.682525316874184,15.90999984741211,11.309559692501269 57441,2015-12-02,NKE,66.42500305175781,66.61000061035156,66.05000305175781,60.830997467041016,7965600.0,2.0,0.7160894137951388,63.095542154140084,55.7535240079693,58.63077706992944,67.69429359525256,9.432210270616281,59.69677836100261,57.57422739664714,15.90999984741211,11.309559692501269 57442,2015-12-02,PG,75.7300033569336,76.45999908447266,75.6500015258789,60.55950927734375,8104200.0,2.0,0.19605267841272678,61.57252761202618,59.3762871615334,53.00177863776173,3.0072179164580857,4.740477407277578,60.66018244425456,58.827938652038576,15.90999984741211,11.309559692501269 57443,2015-12-02,TRV,115.41000366210938,116.06999969482422,114.62000274658203,95.35211944580078,1667800.0,2.0,1.231211767787002,96.8535744463067,92.96619484080269,61.000167337151964,92.77735761004524,28.119810319319864,94.59678141276042,89.4326722462972,15.90999984741211,11.309559692501269 57444,2015-12-02,UNH,116.23999786376953,119.37999725341797,116.11000061035156,104.65531921386719,6071100.0,2.0,-0.4176455147085534,104.55708740640215,97.83684341024825,51.66253036217224,92.19935110868467,8.221565212093143,102.22806193033854,103.94579849243163,15.90999984741211,11.309559692501269 57445,2015-12-02,V,79.83000183105469,80.1500015258789,78.97000122070312,74.94145965576172,7310000.0,2.0,0.8420312504043181,76.57211074920808,73.68114852813567,56.102757328290565,55.11875168438926,7.974407871329059,74.46263783772787,71.24055926005046,15.90999984741211,11.309559692501269 57446,2015-12-02,VZ,45.45000076293945,45.54999923706055,44.869998931884766,30.392127990722656,12160400.0,2.0,-0.01243560861590609,31.26401775711897,30.022939029990404,48.40855414080367,-57.4434658738915,9.99649272390107,30.858067893981932,30.353647454579672,15.90999984741211,11.309559692501269 57447,2015-12-02,WBA,84.04000091552734,84.0999984741211,83.02999877929688,63.92847442626953,2771700.0,2.0,-0.4082506606077203,66.47021329915731,61.0697742649296,47.43631331345458,-35.77030595821892,2.3983544562886228,64.91221046447754,65.61310106913248,15.90999984741211,11.309559692501269 57448,2015-12-02,WMT,58.61000061035156,59.290000915527344,58.31999969482422,49.871212005615234,13586900.0,2.0,-0.1610548218837451,52.09982950891925,47.945488331656925,42.56828368014675,5.116865860044163,10.975564783471532,49.73237686157226,51.934718449910484,15.90999984741211,11.309559692501269 57449,2015-12-03,AAPL,29.137500762939453,29.197500228881836,28.55500030517578,26.253860473632812,166278000.0,3.0,0.05901570083261376,27.81077162699175,25.66141732259321,48.8244752985687,-81.95268205028658,19.283110557384298,26.82140572865804,26.182139937082926,18.110000610351562,38.65445495639081 57450,2015-12-03,AMGN,160.27000427246094,160.52000427246094,153.7100067138672,123.1673812866211,4468600.0,3.0,1.1285294489834001,132.52451276115494,120.6155972547142,48.81076627174478,-65.49845827922319,19.75639546810984,126.5550407409668,121.57514139811198,18.110000610351562,38.65445495639081 57451,2015-12-03,AXP,71.41000366210938,71.69999694824219,70.12000274658203,62.38964080810547,6807800.0,3.0,-0.7261601756919163,65.73311764298813,62.20552638472182,40.181228371178435,-130.07686959126065,29.896482462865265,64.47816200256348,65.82459100087483,18.110000610351562,38.65445495639081 57452,2015-12-03,BA,147.0500030517578,147.6300048828125,144.27999877929688,130.5430908203125,3008700.0,3.0,0.9984427494473778,135.04407252040525,127.87701817783696,53.654343599130335,-44.94708336064383,1.161217564870676,131.52005666097006,126.01654917399088,18.110000610351562,38.65445495639081 57453,2015-12-03,CAT,71.1500015258789,71.22000122070312,69.37000274658203,56.21701431274414,8130800.0,3.0,-0.047483115459101555,59.76708257313888,55.17345583323319,46.107458078640015,-81.27380064053874,15.937600210408862,57.825056076049805,56.81349067687988,18.110000610351562,38.65445495639081 57454,2015-12-03,CRM,80.95999908447266,82.05999755859375,79.55999755859375,79.93000030517578,4769100.0,3.0,0.9745762468149621,82.38480847335082,75.8891920759656,56.31844277629533,95.93485403011596,12.998619716854847,78.84133326212564,76.10483296712239,18.110000610351562,38.65445495639081 57455,2015-12-03,CSCO,27.6299991607666,27.690000534057617,26.81999969482422,20.970178604125977,25783800.0,3.0,-0.13095976793052344,22.23246240965624,20.48834123261671,46.65917117636443,-71.88431361292412,16.618578011649728,21.750625928243,21.215138721466065,18.110000610351562,38.65445495639081 57456,2015-12-03,CVX,90.80999755859375,91.41999816894531,88.36000061035156,63.88239288330078,10996800.0,3.0,0.3251009368540849,67.44537805526764,63.20321966201752,50.687170954097745,-69.55074610717293,1.400994811508429,65.32687670389811,61.9552193959554,18.110000610351562,38.65445495639081 57457,2015-12-03,DIS,114.16999816894531,114.6500015258789,111.44000244140625,104.88949584960938,10446600.0,3.0,0.5927724914205754,113.08491611130053,104.86567974441236,49.59279119955494,-112.37162960323401,23.389309385299605,108.29081395467122,102.9682191212972,18.110000610351562,38.65445495639081 57458,2015-12-03,GS,190.66000366210938,191.64999389648438,184.72999572753906,159.03756713867188,3599000.0,3.0,0.24716814454825453,170.36065204330384,158.76669628433285,46.966383685431325,-86.4704836190438,17.140593341053517,163.4282023111979,159.2328030904134,18.110000610351562,38.65445495639081 57459,2015-12-03,HD,133.52000427246094,134.1199951171875,130.8000030517578,109.07211303710938,6688000.0,3.0,2.492797615764644,114.74786881392524,98.48026763016657,60.42903365809156,94.17586176119354,11.490782428197212,105.49527130126953,101.79418029785157,18.110000610351562,38.65445495639081 57460,2015-12-03,HON,98.58794403076172,98.84535217285156,97.11022186279297,83.25711059570312,2834997.0,3.0,0.552476125945887,85.94286615742212,81.81530721293922,51.72289550572092,-44.86772909693476,8.992684136437774,83.72532552083334,81.35706214904785,18.110000610351562,38.65445495639081 57461,2015-12-03,IBM,133.93881225585938,134.54110717773438,132.11280822753906,93.3714599609375,6181442.0,3.0,-0.17604990994097136,95.47688091111405,88.60845844435471,46.35204750216029,24.579914224832763,0.6690560943354252,92.7830073038737,95.27748641967773,18.110000610351562,38.65445495639081 57462,2015-12-03,INTC,34.970001220703125,34.9900016784668,34.0,27.35223960876465,30131100.0,3.0,0.40861931601054025,28.654666881119688,25.592601032698674,57.17856239443636,45.89342663216008,14.864698843303934,27.22570654551188,25.874626000722248,18.110000610351562,38.65445495639081 57463,2015-12-03,JNJ,102.2699966430664,102.37000274658203,100.30999755859375,81.8912124633789,12008700.0,3.0,0.7143580428021039,83.93598368797076,80.70119587745891,54.56608319976975,-4.429685136907403,6.778836756540405,82.00379969278971,79.07149162292481,18.110000610351562,38.65445495639081 57464,2015-12-03,JPM,66.83000183105469,67.02999877929688,65.58000183105469,52.49309158325195,14626900.0,3.0,0.45767815442086857,54.565545614529135,52.22435497446012,51.76223638338366,-1.0257755903922388,5.699806047698161,52.79463106791179,50.91798941294352,18.110000610351562,38.65445495639081 57465,2015-12-03,KO,42.72999954223633,42.88999938964844,42.31999969482422,33.16033172607422,15004400.0,3.0,0.28504708491220043,33.99327983527869,31.827308467333612,55.516796097981654,28.12455711036488,6.5234589437565935,32.93199094136556,32.07738307317098,18.110000610351562,38.65445495639081 57466,2015-12-03,MCD,113.61000061035156,114.44000244140625,112.91000366210938,93.7219467163086,6558600.0,3.0,1.4129561185054627,95.40394514735767,90.56104203525952,63.235766254888404,72.08100546163115,6.338065046242629,92.65186665852865,87.31307716369629,18.110000610351562,38.65445495639081 57467,2015-12-03,MMM,156.55999755859375,156.89999389648438,153.7100067138672,118.86961364746094,2609500.0,3.0,0.6898221028428821,122.93113628976549,118.88772891409194,52.526947841329154,-155.89094305130072,10.322949720347607,120.78017171223958,115.5065907796224,18.110000610351562,38.65445495639081 57468,2015-12-03,MRK,51.593509674072266,51.61259460449219,49.847328186035156,39.214088439941406,14247665.0,3.0,0.07707361458723483,41.088902781255534,39.239932896845055,47.401879408341,-96.21370893187594,12.910290495516225,40.239108403523765,39.10111217498779,18.110000610351562,38.65445495639081 57469,2015-12-03,MSFT,55.4900016784668,55.77000045776367,53.93000030517578,48.26344299316406,38627800.0,3.0,0.9618548202001023,49.236851673280924,46.72524663909701,61.58445597448741,101.10752479059546,26.238288134207664,47.631652196248375,43.85198720296224,18.110000610351562,38.65445495639081 57470,2015-12-03,NKE,66.55500030517578,66.68000030517578,64.5,59.21221160888672,10649800.0,3.0,0.5817593197726225,63.06429717731888,55.727904437061,53.823418438865446,12.860617644438733,7.060734607183737,59.64556999206543,57.72143262227376,18.110000610351562,38.65445495639081 57471,2015-12-03,PG,75.83000183105469,76.19999694824219,75.16999816894531,60.51954650878906,11177800.0,3.0,0.18355955605044016,61.391158674754855,59.45218238969827,52.83915188605283,-31.99006578805588,1.9691556641442534,60.71744778951009,58.93274637858073,18.110000610351562,38.65445495639081 57472,2015-12-03,TRV,114.06999969482422,114.27999877929688,111.04000091552734,92.5092544555664,4310100.0,3.0,0.9177557160205083,97.01500332970535,92.57284838538253,53.086918204218186,-112.48189775071168,8.082978298906598,94.61312967936198,89.61014315287272,18.110000610351562,38.65445495639081 57473,2015-12-03,UNH,117.80000305175781,118.27999877929688,114.43000030517578,102.30669403076172,4286600.0,3.0,-0.33567505667734565,104.6286840044128,97.84113487376104,49.10620226857123,31.036980130063238,0.6246137851125034,102.15089950561523,103.95195032755534,18.110000610351562,38.65445495639081 57474,2015-12-03,V,79.36000061035156,79.7699966430664,78.08000183105469,74.23033905029297,8689600.0,3.0,0.696730922407923,76.56547614646519,73.69542015480434,54.29268515225999,6.549673304914313,3.1750204941907647,74.55635833740234,71.37985547383626,18.110000610351562,38.65445495639081 57475,2015-12-03,VZ,44.880001068115234,45.04999923706055,44.33000183105469,30.148557662963867,17077700.0,3.0,-0.04907077002688354,31.186035009919863,29.99402137130572,46.74960688862431,-112.2297121717543,20.12724346128482,30.85130189259847,30.350851504007974,18.110000610351562,38.65445495639081 57476,2015-12-03,WBA,83.58999633789062,84.19000244140625,81.75,62.8772087097168,4316000.0,3.0,-0.4660767408393056,65.87852383319616,61.26588458355189,45.728303842451034,-55.98440733669842,5.939736355987832,64.76609064737956,65.52858104705811,18.110000610351562,38.65445495639081 57477,2015-12-03,WMT,58.689998626708984,59.65999984741211,58.599998474121094,50.460933685302734,15844100.0,3.0,-0.13413963207751323,52.14117089526869,48.0028503297069,44.78754643548177,34.36342974495069,5.572556638710536,49.757649993896486,51.85581506093343,18.110000610351562,38.65445495639081 57478,2015-12-04,AAPL,28.822500228881836,29.8125,28.77750015258789,27.126708984375,231108000.0,4.0,0.08983318510904326,27.735869074036977,25.693246602842905,53.22558103382597,-6.581182709524463,3.969514984882409,26.85196158091227,26.20849936803182,14.8100004196167,24.002801597804627 57479,2015-12-04,AMGN,154.9600067138672,161.9499969482422,154.9499969482422,128.567138671875,3920900.0,4.0,1.1505649444951445,132.61021002205004,120.611289611739,53.728720350313885,-1.2494436518084997,13.67511088448741,126.8175173441569,121.69541829427084,14.8100004196167,24.002801597804627 57480,2015-12-04,AXP,70.5,71.30999755859375,70.36000061035156,62.99211120605469,4993400.0,4.0,-0.7188925054529847,65.50316799175393,62.18474819171776,42.37479293450013,-111.94214759231994,29.896482462865247,64.43681729634604,65.76661942799886,14.8100004196167,24.002801597804627 57481,2015-12-04,BA,146.35000610351562,148.77999877929688,146.08999633789062,133.17977905273438,3892900.0,4.0,1.0476288346987985,135.10864515116222,127.85997667500966,57.037461541182424,46.99462216145899,5.463000919498733,131.6124028523763,126.2522767384847,14.8100004196167,24.002801597804627 57482,2015-12-04,CAT,69.36000061035156,70.02999877929688,68.80000305175781,56.49147415161133,5252000.0,4.0,-0.11295449567499105,59.32305170669078,55.27521031723501,46.78890058421347,-106.60961909970823,20.28512615290134,57.80083859761556,56.79143104553223,14.8100004196167,24.002801597804627 57483,2015-12-04,CRM,80.33000183105469,82.13999938964844,80.16000366210938,82.13999938964844,4341700.0,4.0,1.083355898547481,82.81343379081444,75.80356678901954,59.900950868989945,135.76644129339024,13.526762141954233,79.00033315022786,76.31149965922037,14.8100004196167,24.002801597804627 57484,2015-12-04,CSCO,26.950000762939453,27.549999237060547,26.950000762939453,21.38258171081543,28143700.0,4.0,-0.11328178796208022,22.118927639006234,20.52795556259289,50.07769471410735,-55.17539289672068,16.618578011649724,21.710942141215007,21.233684921264647,14.8100004196167,24.002801597804627 57485,2015-12-04,CVX,87.9000015258789,89.81999969482422,86.48999786376953,64.5007095336914,13170200.0,4.0,0.2502024321518235,67.15538292625195,63.227244942400404,51.73527391132589,-106.7982536889005,11.94265116541807,65.30759442647299,62.13452224731445,14.8100004196167,24.002801597804627 57486,2015-12-04,DIS,112.73999786376953,114.30999755859375,112.52999877929688,107.09246063232422,8771300.0,4.0,0.46326010524207106,112.99179484452384,105.07504246626718,52.750581187591386,-75.24569016167968,23.389309385299605,108.32174911499024,103.15008138020833,14.8100004196167,24.002801597804627 57487,2015-12-04,GS,185.61000061035156,190.6199951171875,184.75,163.15090942382812,3517200.0,4.0,0.24263696861888207,170.33552545439036,158.6737732516643,50.77660848010537,-68.91907579251766,17.14059334105352,163.63018849690755,159.30027694702147,14.8100004196167,24.002801597804627 57488,2015-12-04,HD,131.5500030517578,134.8300018310547,131.35000610351562,112.07111358642578,5387100.0,4.0,2.5452604067369293,115.40833592424279,98.59987788190956,64.19336973202083,108.82733140312114,15.019536925412352,105.7928955078125,102.07942619323731,14.8100004196167,24.002801597804627 57489,2015-12-04,HON,97.98731994628906,99.82732391357422,97.63457489013672,85.00517272949219,3725733.0,4.0,0.5867016091017945,86.06471650314771,81.81937697219408,55.42531214597098,57.4789407777594,0.0326489853505489,83.79478251139322,81.43261260986328,14.8100004196167,24.002801597804627 57490,2015-12-04,IBM,132.0172119140625,134.818359375,131.92160034179688,94.3863754272461,4781894.0,4.0,-0.06014677036843352,95.66486072519554,88.54414958974586,48.31892288784418,41.464810402374916,1.1788393385607692,92.73100713094075,95.22807019551595,14.8100004196167,24.002801597804627 57491,2015-12-04,INTC,34.11000061035156,35.029998779296875,34.0,28.075420379638672,24901000.0,4.0,0.42196505386403516,28.749054043046094,25.57374583030596,60.704214448642425,70.82423557548493,15.516832337472444,27.24661521911621,25.95330181121826,14.8100004196167,24.002801597804627 57492,2015-12-04,JNJ,101.4000015258789,103.0,101.27999877929688,83.64618682861328,7845400.0,4.0,0.7503114266065154,84.09589094913167,80.6525045891984,58.79400192655912,92.5902242191925,1.4823563667879043,82.1161496480306,79.21920967102051,14.8100004196167,24.002801597804627 57493,2015-12-04,JPM,66.0999984741211,68.0,66.02999877929688,54.160404205322266,17786000.0,4.0,0.4987295048936744,54.65583620676113,52.24973973623204,56.45746187434571,62.090342233974006,5.869055771751572,52.91961491902669,50.99349644978841,14.8100004196167,24.002801597804627 57494,2015-12-04,KO,42.58000183105469,43.47999954223633,42.58000183105469,33.80854034423828,16488000.0,4.0,0.3111039954302086,34.113586034284815,31.807135019792337,59.1904445214415,102.54927749052216,20.123644617503622,32.94185943603516,32.14884112675985,14.8100004196167,24.002801597804627 57495,2015-12-04,MCD,113.75,116.38999938964844,113.41999816894531,96.04452514648438,7778200.0,4.0,1.507882986071138,95.92658949544776,90.38785676309718,67.23198639535157,173.870274977916,21.75213908613756,92.82248077392578,87.61188748677571,14.8100004196167,24.002801597804627 57496,2015-12-04,MMM,154.7899932861328,158.38999938964844,154.57000732421875,121.82626342773438,2175800.0,4.0,0.7369201773994121,122.9587296058731,118.88075174788666,57.50845920919956,-29.831941220674132,1.6443209239252354,120.86328404744467,115.74219029744467,14.8100004196167,24.002801597804627 57497,2015-12-04,MRK,50.4484748840332,51.22137451171875,50.41030502319336,39.997013092041016,14343976.0,4.0,0.0698679195698162,40.93914641951953,39.284549716955084,50.45844246317217,-73.11232648734061,12.910290495516222,40.279622141520186,39.11813786824544,14.8100004196167,24.002801597804627 57498,2015-12-04,MSFT,54.119998931884766,56.22999954223633,54.099998474121094,49.78614807128906,43963700.0,4.0,1.013240567650186,49.55873733337529,46.5720228594958,65.38044928175911,192.23599120135532,30.898789643201496,47.87509346008301,44.04358406066895,14.8100004196167,24.002801597804627 57499,2015-12-04,NKE,64.9000015258789,66.45999908447266,64.9000015258789,60.68424987792969,7410400.0,4.0,0.587312762501746,63.089579042908085,55.724175229552856,57.130057052750274,44.10261356963256,7.060734607183733,59.64434687296549,57.88919734954834,14.8100004196167,24.002801597804627 57500,2015-12-04,PG,75.9800033569336,77.9000015258789,75.91999816894531,62.18954849243164,11961000.0,4.0,0.30489918188565923,61.705470234617906,59.25293239904909,58.36214574486746,114.65567269168181,17.93381779067666,60.7968194325765,59.06749935150147,14.8100004196167,24.002801597804627 57501,2015-12-04,TRV,111.72000122070312,114.11000061035156,111.72000122070312,94.81181335449219,2226300.0,4.0,0.8453916478440249,97.01859301098669,92.57674161425744,57.686138789535676,-46.70197215267356,8.082978298906601,94.66134287516276,89.81753921508789,14.8100004196167,24.002801597804627 57502,2015-12-04,UNH,115.58999633789062,118.25,115.23999786376953,104.7442626953125,3588200.0,4.0,-0.07317790911976374,104.9921475073841,97.65647462396355,51.67359221033812,68.31219899640327,0.6246137851125017,102.28195444742839,103.97377840677898,14.8100004196167,24.002801597804627 57503,2015-12-04,V,78.58000183105469,80.4000015258789,78.44999694824219,76.23091888427734,9944600.0,4.0,0.7345420946669634,76.70645785664571,73.67600598002421,58.21603648352591,74.07066074238952,4.302382678103802,74.68647791544596,71.54255701700846,14.8100004196167,24.002801597804627 57504,2015-12-04,VZ,44.7400016784668,45.779998779296875,44.709999084472656,30.926624298095703,14158600.0,4.0,-0.01514632707594643,31.106312466282155,30.040590571742747,52.16658995049102,-25.728407736471688,3.3211663437179113,30.84724235534668,30.36024417877197,14.8100004196167,24.002801597804627 57505,2015-12-04,WBA,82.0199966430664,84.7300033569336,82.0,64.93370819091797,4702700.0,4.0,-0.34201941783843637,65.72257776469006,61.348793695270885,49.41423347871783,-22.16830393712054,2.1872510845558724,64.67349497477214,65.47273349761963,14.8100004196167,24.002801597804627 57506,2015-12-04,WMT,59.04999923706055,59.849998474121094,59.029998779296875,50.990840911865234,10435300.0,4.0,-0.06925177433171115,52.237258924480265,48.03811529732149,46.70199578844735,60.420755176405365,2.8245439248782347,49.79324061075847,51.79986998240153,14.8100004196167,24.002801597804627 57565,2015-12-07,AAPL,29.7450008392334,29.96500015258789,29.452499389648438,26.955785751342773,128336800.0,0.0,0.09931929596568523,27.626275801635792,25.73948385717768,52.31419055179833,24.497061597496852,0.5479068351643457,26.84973971048991,26.22580738067627,15.84000015258789,21.789506925657776 57566,2015-12-07,AMGN,162.91000366210938,162.97000122070312,157.5399932861328,126.07433319091797,3566700.0,0.0,0.9558610927029747,132.55528823280824,120.55854614829529,51.37168003827255,5.379164271969506,9.43774823722212,126.90603663126628,121.77322324117024,15.84000015258789,21.789506925657776 57567,2015-12-07,AXP,70.81999969482422,71.08999633789062,70.16999816894531,62.55797576904297,5926400.0,0.0,-0.7396378413470259,65.15039274240155,62.21060235952716,41.24728127811206,-121.44367379372608,31.707832415772952,64.31927858988443,65.69861698150635,15.84000015258789,21.789506925657776 57568,2015-12-07,BA,148.3000030517578,149.5,147.32000732421875,133.13490295410156,3417700.0,0.0,1.0706462915182442,135.16879208147395,127.84556491315492,56.96424823134668,76.09646272969863,9.432138097268922,131.69166615804036,126.47061831156412,15.84000015258789,21.789506925657776 57569,2015-12-07,CAT,68.68000030517578,68.7300033569336,67.72000122070312,55.18373107910156,6805900.0,0.0,-0.26728389056656,59.00422982212332,55.151658544575895,44.04383598579357,-159.5871304983114,27.84351659211424,57.70961939493815,56.744781748453775,15.84000015258789,21.789506925657776 57570,2015-12-07,CRM,81.80999755859375,81.86000061035156,80.30000305175781,80.68000030517578,2962500.0,0.0,1.0397690218153173,82.93028827645482,75.81371196768582,56.721719033857376,97.55540086883569,13.526762141954226,79.07099990844726,76.48866628011068,15.84000015258789,21.789506925657776 57571,2015-12-07,CSCO,27.559999465942383,27.559999465942383,27.260000228881836,21.390361785888672,15350200.0,0.0,-0.09751992544008914,21.984954105385345,20.58723102950235,50.14005609405578,-40.629364270924256,16.279562911120202,21.66269919077555,21.255448246002196,15.84000015258789,21.789506925657776 57572,2015-12-07,CVX,87.4800033569336,87.94000244140625,84.9000015258789,62.753570556640625,15378900.0,0.0,0.049297047880742184,67.08664794564986,62.89223236440874,48.70909988230968,-166.50370395372914,19.74173623301388,65.23907203674317,62.28316752115885,15.84000015258789,21.789506925657776 57573,2015-12-07,DIS,114.55999755859375,114.55999755859375,112.6500015258789,106.70812225341797,6738500.0,0.0,0.32585149775081845,113.03371922566129,104.86063044474886,52.160835748052584,-77.12756935158485,21.33552251624061,108.34487279256184,103.2961649576823,15.84000015258789,21.789506925657776 57574,2015-12-07,GS,190.0,190.1199951171875,185.0,159.28660583496094,3499900.0,0.0,-0.07194172580656755,169.51212920312554,158.3807830893549,47.46262203074098,-111.95441777062008,17.140593341053524,163.6480224609375,159.3124745686849,15.84000015258789,21.789506925657776 57575,2015-12-07,HD,134.0,134.7899932861328,133.19000244140625,111.5713119506836,5444300.0,0.0,2.5174877004396308,115.91168444451966,98.80506283941588,63.15755654029794,105.27972832894717,15.01953692541235,106.06694768269857,102.3432103474935,15.84000015258789,21.789506925657776 57576,2015-12-07,HON,99.6747817993164,99.9607925415039,98.77861785888672,84.70435333251953,2410818.0,0.0,0.582833399176522,86.12331205100575,81.82428392677745,54.6788027148697,85.01158910193271,1.2210802459292174,83.83939208984376,81.50220629374186,15.84000015258789,21.789506925657776 57577,2015-12-07,IBM,133.9961700439453,134.2351837158203,132.70555114746094,93.79488372802734,3430252.0,0.0,-0.015838557018597044,95.77162508949324,88.52476162925676,47.273990953452305,44.17772813071749,1.1788393385607556,92.64619547526041,95.1558110555013,15.84000015258789,21.789506925657776 57578,2015-12-07,INTC,34.790000915527344,35.16999816894531,34.75,28.1155948638916,17731900.0,0.0,0.4308171998849417,28.851728480483185,25.563478047226777,60.88926945195033,102.61221060031218,17.87072230880087,27.255564371744793,26.02998752593994,15.84000015258789,21.789506925657776 57579,2015-12-07,JNJ,102.61000061035156,103.48999786376953,102.5999984741211,83.94682312011719,7262900.0,0.0,0.7939118568113344,84.31791334783058,80.60482835138818,59.46249566727951,151.64149825490094,7.436464920664567,82.21755040486654,79.36911557515462,15.84000015258789,21.789506925657776 57580,2015-12-07,JPM,67.66000366210938,67.75,66.4000015258789,53.450382232666016,11686000.0,0.0,0.468568787304136,54.466288831099206,52.32281334175235,54.13614399884426,44.05875690289177,5.869055771751562,53.002848052978514,51.05848973592122,15.84000015258789,21.789506925657776 57581,2015-12-07,KO,43.310001373291016,43.439998626708984,43.0,33.738250732421875,12030700.0,0.0,0.3223664606150294,34.20487523150567,31.83762774395819,58.647134235126586,114.04390119344204,20.123644617503615,32.96101061503092,32.21861111323039,15.84000015258789,21.789506925657776 57582,2015-12-07,MCD,115.80999755859375,116.51000213623047,115.75,96.22635650634766,4810700.0,0.0,1.579577102061009,96.40872442951006,90.23563973674972,67.51793577677898,204.26185686819042,22.590191647563028,92.9521359761556,87.88420384724935,15.84000015258789,21.789506925657776 57583,2015-12-07,MMM,157.52999877929688,158.0,156.80999755859375,121.46444702148438,2142800.0,0.0,0.7365595803009768,122.91294588341928,118.89031263098501,56.754537604655596,7.404425832897125,1.644320923925234,120.93968963623047,115.96563975016277,15.84000015258789,21.789506925657776 57584,2015-12-07,MRK,51.54580307006836,51.74618148803711,50.7442741394043,40.02684783935547,9113408.0,0.0,0.06580619625567863,40.853666590719314,39.30068330857267,50.57167329409124,-41.49434112453629,4.247984940705509,40.29950663248698,39.1378978729248,15.84000015258789,21.789506925657776 57585,2015-12-07,MSFT,55.790000915527344,55.970001220703125,55.290000915527344,49.69709777832031,30709800.0,0.0,1.0348494282628593,49.771316555943,46.471437808070675,64.99192277871164,203.71513731647676,30.898789643201496,47.972866439819335,44.230895805358884,15.84000015258789,21.789506925657776 57586,2015-12-07,NKE,66.375,66.44999694824219,65.30500030517578,60.49580001831055,6190000.0,0.0,0.5699376902258635,63.09661235232545,55.72351818661498,56.593358534471456,46.8477199733945,7.060734607183729,59.665579605102536,58.04281520843506,15.84000015258789,21.789506925657776 57587,2015-12-07,PG,77.54000091552734,78.5,77.54000091552734,62.62102508544922,9460000.0,0.0,0.43091099095013163,62.14506042097269,59.037073062914025,59.625890654507664,203.5268130361589,23.562652544800592,60.83250935872396,59.208123779296876,15.84000015258789,21.789506925657776 57588,2015-12-07,TRV,113.19000244140625,114.0,112.87999725341797,94.42109680175781,1908000.0,0.0,0.7478937879680245,97.01604599359963,92.62001510259178,56.71019294295486,-33.25503025419247,8.082978298906596,94.69763971964518,90.01288159688313,15.84000015258789,21.789506925657776 57589,2015-12-07,UNH,117.88999938964844,117.88999938964844,115.19999694824219,103.11626434326172,3164300.0,0.0,0.0034473711007052543,105.14732740201326,97.64308244906097,49.93324025881082,40.182785399297735,0.4327959193657087,102.29644266764323,103.93998006184896,15.84000015258789,21.789506925657776 57590,2015-12-07,V,80.12999725341797,80.48999786376953,79.06999969482422,75.42501068115234,15262400.0,0.0,0.6915064089264149,76.72168522123323,73.7500249838449,56.20553890499419,67.94809238535225,5.3498539973124,74.7692273457845,71.68346608479818,15.84000015258789,21.789506925657776 57591,2015-12-07,VZ,45.459999084472656,46.119998931884766,45.45000076293945,31.163433074951172,13192100.0,0.0,0.03049598879802673,31.151313457946156,30.014533557434707,53.65108412830407,35.01895276610167,3.4069130295097088,30.844987042744954,30.370578130086262,15.84000015258789,21.789506925657776 57592,2015-12-07,WBA,84.45999908447266,85.12999725341797,83.93000030517578,65.12555694580078,5867000.0,0.0,-0.22562167814238876,65.80129748172034,61.31400937252771,49.74362954119406,13.057080067977065,0.6005804173866801,64.55342508951823,65.40709590911865,15.84000015258789,21.789506925657776 57593,2015-12-07,WMT,59.56999969482422,60.72999954223633,59.56999969482422,51.70878219604492,11595900.0,0.0,0.039647154256464034,52.43870400191235,48.02540770768238,49.17213290944236,102.22309716571355,8.914036711886315,49.8697146097819,51.74840342203776,15.84000015258789,21.789506925657776 57594,2015-12-08,AAPL,29.3799991607666,29.649999618530273,29.21500015258789,26.944395065307617,137238000.0,1.0,0.10471093155750566,27.532807934705698,25.779624354417837,52.25250786873465,-5.192673280616734,5.713603813027709,26.8758825302124,26.23876527150472,17.600000381469727,18.002922078071627 57595,2015-12-08,AMGN,156.61000061035156,160.6699981689453,156.0399932861328,126.91061401367188,2249200.0,1.0,0.8591341964735051,132.57812507495245,120.5774405683581,52.100926995018824,-28.992909388915248,14.450767017561697,126.9476811726888,121.894154103597,17.600000381469727,18.002922078071627 57596,2015-12-08,AXP,70.04000091552734,70.1500015258789,69.30999755859375,61.93778610229492,7669100.0,1.0,-0.7969362079408242,65.04314562545292,62.006873448033396,39.68671869533738,-158.3850269804842,39.29671793174435,64.19287999471028,65.62557360331218,17.600000381469727,18.002922078071627 57597,2015-12-08,BA,146.82000732421875,147.22999572753906,144.64999389648438,130.03189086914062,5021100.0,1.0,0.8289450866190009,135.17555754963678,127.75001465495306,52.17382222912159,-62.27263323187105,6.182196025146944,131.66749572753906,126.6408083597819,17.600000381469727,18.002922078071627 57598,2015-12-08,CAT,66.98999786376953,67.16000366210938,66.18000030517578,53.714534759521484,6866300.0,1.0,-0.5023521098861039,59.25023884690045,54.473770094749945,41.23239512852009,-211.46066911823218,36.955214520898934,57.575615946451826,56.671782938639325,17.600000381469727,18.002922078071627 57599,2015-12-08,CRM,80.20999908447266,81.45999908447266,79.86000061035156,81.08000183105469,2105700.0,1.0,1.025679493427873,83.1080609353318,75.92193936984397,57.36308597003572,82.8096064741872,9.354754146669261,79.16633326212565,76.67516632080078,17.600000381469727,18.002922078071627 57600,2015-12-08,CSCO,27.170000076293945,27.290000915527344,27.020000457763672,21.125797271728516,18635700.0,1.0,-0.10516441119843023,21.878876763317294,20.613161963489347,48.029484579188455,-64.10732721495297,22.0900035605461,21.616012064615884,21.27691895167033,17.600000381469727,18.002922078071627 57601,2015-12-08,CVX,85.80999755859375,88.0,84.25,62.14961624145508,13397500.0,1.0,-0.15684793699466582,67.24708503926115,62.38911910807772,47.71110905007291,-169.76285019676544,22.732332598967357,65.20890108744304,62.42198340098063,17.600000381469727,18.002922078071627 57602,2015-12-08,DIS,113.3499984741211,113.44999694824219,112.4000015258789,105.44257354736328,7480600.0,1.0,0.1135263216236524,113.13679613767445,104.38820386232555,50.247292107479026,-113.75956402977033,22.710706708789793,108.31237513224283,103.43146781921386,17.600000381469727,18.002922078071627 57603,2015-12-08,GS,183.9199981689453,184.47000122070312,181.83999633789062,157.07968139648438,2663800.0,1.0,-0.4936376185162885,169.33121850964557,157.43087102892866,45.70045510376958,-204.79878634262454,27.633604036028824,163.5492182413737,159.3068603515625,17.600000381469727,18.002922078071627 57604,2015-12-08,HD,132.7100067138672,134.55999755859375,132.41000366210938,111.4963150024414,4731400.0,1.0,2.4610564765527414,116.28559293297627,99.25493517371319,62.99975932696034,90.51188119305343,9.537347680461211,106.32744166056315,102.61555862426758,17.600000381469727,18.002922078071627 57605,2015-12-08,HON,98.22566223144531,98.73094940185547,97.61550903320312,83.468505859375,2844542.0,1.0,0.4745746511018609,86.11325428348991,81.87853648799447,51.718375934536134,-38.66363720751774,8.870929780686264,83.85223744710287,81.556591796875,17.600000381469727,18.002922078071627 57606,2015-12-08,IBM,132.1988525390625,132.94454956054688,131.48184204101562,92.78670501708984,4084839.0,1.0,-0.061368161027061774,95.8284017965662,88.65214629913692,45.537578794920655,7.993284734385218,7.3944774126694215,92.55041885375977,95.08583755493164,17.600000381469727,18.002922078071627 57607,2015-12-08,INTC,34.66999816894531,34.95000076293945,34.41999816894531,27.922739028930664,13380200.0,1.0,0.41745853315361003,28.92581845245988,25.601882162469323,59.49783813987128,75.57504400207395,10.13842183981359,27.26633014678955,26.104522800445558,17.600000381469727,18.002922078071627 57608,2015-12-08,JNJ,102.9800033569336,103.23999786376953,101.91000366210938,83.2155532836914,8005400.0,1.0,0.7606893937320081,84.36129585542125,80.74977287016469,57.13031063399816,94.0509492897034,1.5224479254346,82.30452245076498,79.50159098307292,17.600000381469727,18.002922078071627 57609,2015-12-08,JPM,66.25,66.95999908447266,65.69999694824219,52.62070846557617,13084500.0,1.0,0.37341397828745926,54.44775386014349,52.22726673922175,51.57287921780284,-21.83881116059042,2.895164633920187,53.05762736002604,51.11203136444092,17.600000381469727,18.002922078071627 57610,2015-12-08,KO,43.04999923706055,43.25,42.79999923706055,33.58986282348633,10736200.0,1.0,0.3156794253818944,34.233277069930324,31.948719084854826,57.494599544860115,83.4171199139444,13.71499035052977,32.98038241068522,32.286295318603514,17.600000381469727,18.002922078071627 57611,2015-12-08,MCD,115.94999694824219,116.86000061035156,115.26000213623047,96.31727600097656,4814200.0,1.0,1.6249996642791729,96.84881374676887,90.1657263533288,67.66389723907268,177.15763850893165,17.115256800695356,93.09602966308594,88.16404965718587,17.600000381469727,18.002922078071627 57612,2015-12-08,MMM,156.44000244140625,157.86000061035156,155.67999267578125,120.7252426147461,2350400.0,1.0,0.6689153469336162,122.91743097117201,118.9126112956737,55.224418777509364,-56.510418586512195,7.089676554110225,120.97233200073242,116.18250617980956,17.600000381469727,18.002922078071627 57613,2015-12-08,MRK,51.11641311645508,51.90839767456055,50.78244400024414,39.870262145996094,7936714.0,1.0,0.04938283981557845,40.810102804379916,39.2868313234277,49.95180531913777,-45.45789259360879,1.6707484096272813,40.313425827026364,39.1519411722819,17.600000381469727,18.002922078071627 57614,2015-12-08,MSFT,55.470001220703125,56.099998474121094,54.9900016784668,49.679290771484375,32878000.0,1.0,1.038565789413937,49.99622602397276,46.423963642775284,64.91212745859275,173.64499269803403,25.012447545178535,48.029358291625975,44.424397214253744,17.600000381469727,18.002922078071627 57615,2015-12-08,NKE,65.43499755859375,66.37000274658203,65.21499633789062,60.541751861572266,5605800.0,1.0,0.5534953995550822,63.16245911321407,55.728258202459756,56.69597672712338,44.02966832691808,8.043736916875876,59.67535146077474,58.19666385650635,17.600000381469727,18.002922078071627 57616,2015-12-08,PG,77.68000030517578,78.5,77.3499984741211,62.125633239746094,8312700.0,1.0,0.4852090873867212,62.37277934797036,58.99712955705893,57.55126002832434,173.5671256057145,20.75885918991826,60.83943456013997,59.34524307250977,17.600000381469727,18.002922078071627 57617,2015-12-08,TRV,112.41999816894531,113.0,111.72000122070312,93.91130828857422,1991700.0,1.0,0.6223166797432071,97.01077624538054,92.63747814915071,55.44411285013057,-105.3506858417728,17.32877717436345,94.70336685180663,90.20263659159342,17.600000381469727,18.002922078071627 57618,2015-12-08,UNH,114.94999694824219,116.3499984741211,113.94999694824219,103.08956909179688,3551900.0,1.0,0.0613126005457616,105.31515864773966,97.66308689669394,49.904729193410596,5.457088029483589,5.579689417171085,102.29202931722006,103.91902351379395,17.600000381469727,18.002922078071627 57619,2015-12-08,V,78.9800033569336,79.66999816894531,78.36000061035156,74.9698715209961,11344000.0,1.0,0.6136011790155038,76.63722106998195,73.94541747982275,55.09394369825612,11.661075562899557,3.552946227804317,74.80178680419922,71.82862014770508,17.600000381469727,18.002922078071627 57620,2015-12-08,VZ,45.66999816894531,45.9900016784668,45.439998626708984,30.919864654541016,13776100.0,1.0,0.04647814588824417,31.184052970352436,30.00885703330967,51.93608919395384,21.011258023306794,3.19559317287616,30.83010222117106,30.377742958068847,17.600000381469727,18.002922078071627 57621,2015-12-08,WBA,84.26000213623047,84.88999938964844,83.44000244140625,64.1970443725586,5106100.0,1.0,-0.20592505968596697,65.83874381217746,61.31856057014676,48.17309784982675,-1.8302969277657875,2.8694260011790043,64.41462783813476,65.32891178131104,17.600000381469727,18.002922078071627 57622,2015-12-08,WMT,60.06999969482422,60.4900016784668,59.5,50.94811248779297,10377600.0,1.0,0.06383480358314841,52.506738880335256,48.09462296658857,46.79507003979378,72.17053883596783,7.8669471588794195,49.92874348958333,51.689485994974774,17.600000381469727,18.002922078071627 57623,2015-12-09,AAPL,29.40999984741211,29.422500610351562,28.770000457763672,26.349578857421875,185445600.0,2.0,0.0602921345225198,27.530280107546172,25.755943876218478,49.123618107402116,-71.91023893432208,14.598302277902917,26.88771979014079,26.238140869140626,19.610000610351562,17.65912290206559 57624,2015-12-09,AMGN,158.35000610351562,159.80999755859375,156.1199951171875,125.74784088134766,2995600.0,2.0,0.6808034815046256,132.5822231318935,120.59864539837993,51.00083562223007,-47.52659611801674,14.450767017561697,126.86075922648112,121.98064994812012,19.610000610351562,17.65912290206559 57625,2015-12-09,AXP,69.44000244140625,70.80000305175781,69.3499984741211,61.89350891113281,6910700.0,2.0,-0.8362782801176607,64.88717618733095,61.85186800212217,39.57613323904512,-135.44594025582708,27.820787536315837,64.07032190958658,65.5317860921224,19.610000610351562,17.65912290206559 57626,2015-12-09,BA,144.60000610351562,145.69000244140625,142.27000427246094,129.35928344726562,5124600.0,2.0,0.5764760851766653,135.21147374306406,127.63248835410388,51.20818807101806,-126.18899804495922,17.41083169154178,131.56861470540363,126.77200915018717,19.610000610351562,17.65912290206559 57627,2015-12-09,CAT,66.30000305175781,67.0199966430664,65.16000366210938,53.205955505371094,8578000.0,2.0,-0.7213679816511771,59.370529145625056,53.827150374028264,40.31095117051456,-212.06967982416896,42.12919665384708,57.45506604512533,56.56622498830159,19.610000610351562,17.65912290206559 57628,2015-12-09,CRM,80.83000183105469,81.4000015258789,79.22000122070312,79.70999908447266,3181000.0,2.0,0.8936640655516612,83.13183468850391,76.04416552511913,54.501366844176786,44.608063665759495,3.4440327017624326,79.2316665649414,76.81583302815756,19.610000610351562,17.65912290206559 57629,2015-12-09,CSCO,26.959999084472656,27.350000381469727,26.65999984741211,20.798994064331055,24127400.0,2.0,-0.13602499736901663,21.809317658730855,20.58545735042442,45.577896453061456,-83.16498853305148,29.891927547054426,21.555838203430177,21.289340655008953,19.610000610351562,17.65912290206559 57630,2015-12-09,CVX,86.66999816894531,90.13999938964844,86.30000305175781,62.98363494873047,14675800.0,2.0,-0.2500386928039262,67.12243641544245,62.18985263179878,49.198043575747086,-106.4646804326194,8.503341051461453,65.23186531066895,62.55812568664551,19.610000610351562,17.65912290206559 57631,2015-12-09,DIS,112.38999938964844,113.05999755859375,110.58000183105469,104.49576568603516,9050700.0,2.0,-0.12964789159187262,113.2035466370631,103.76367900990955,48.86004465034873,-150.3123130655968,31.96624446676779,108.24050521850586,103.55708389282226,19.610000610351562,17.65912290206559 57632,2015-12-09,GS,182.02000427246094,184.85000610351562,179.8300018310547,155.18191528320312,3907500.0,2.0,-0.9697893882968742,169.00994320917732,156.34168490361566,44.239346485058306,-223.5090769620375,33.3707293524579,163.40712127685546,159.21955184936525,19.610000610351562,17.65912290206559 57633,2015-12-09,HD,133.2100067138672,134.77999877929688,131.50999450683594,109.88016510009766,5055600.0,2.0,2.259874112619059,116.43036188753476,99.70929951993594,59.67596047788548,71.99615726025161,3.455273114440206,106.54899291992187,102.84092788696289,19.610000610351562,17.65912290206559 57634,2015-12-09,HON,97.33902740478516,98.7214126586914,96.68120574951172,82.84244537353516,2585147.0,2.0,0.3344061384851784,86.10870844214317,81.88973058373573,50.29144127577536,-92.13360351619079,16.05747182272445,83.85310668945313,81.58572298685709,19.610000610351562,17.65912290206559 57635,2015-12-09,IBM,131.3384246826172,133.69024658203125,130.23899841308594,91.81884765625,4827290.0,2.0,-0.1735481455334167,95.82948945590391,88.72768064907655,43.93493277867138,-8.719436771935806,15.195969362544282,92.55111618041992,94.9788688659668,19.610000610351562,17.65912290206559 57636,2015-12-09,INTC,34.880001068115234,35.220001220703125,34.5099983215332,27.97096061706543,22548300.0,2.0,0.40608171544433347,28.995327373487623,25.660939029710622,59.73583525138727,87.02126684055816,15.014381067626715,27.281895065307616,26.175340366363525,19.610000610351562,17.65912290206559 57637,2015-12-09,JNJ,102.13999938964844,103.33999633789062,101.66999816894531,82.99620056152344,7947000.0,2.0,0.708493350591155,84.39587778315718,80.83238302006549,56.44336652193243,77.79805983161059,4.483996081783468,82.37746149698893,79.61589279174805,19.610000610351562,17.65912290206559 57638,2015-12-09,JPM,65.61000061035156,66.58000183105469,65.04000091552734,52.221832275390625,16770200.0,2.0,0.2627878765269642,54.41996385967372,52.077952934149515,50.38636434682338,-73.35453741508687,10.373180420692478,53.10602518717448,51.14308401743571,19.610000610351562,17.65912290206559 57639,2015-12-09,KO,42.779998779296875,43.27000045776367,42.5,33.316524505615234,12945500.0,2.0,0.28503804278636835,34.23254396652626,32.04378698134972,55.419241431835474,54.91299406129368,4.7539022625086655,32.990126291910805,32.34425694147746,19.610000610351562,17.65912290206559 57640,2015-12-09,MCD,116.20999908447266,117.30000305175781,115.9000015258789,96.35859680175781,7604700.0,2.0,1.6453648733240698,97.24036164260995,90.12470259689199,67.73206839934798,178.14914090419913,20.522416430023622,93.2560635884603,88.42790845235189,19.610000610351562,17.65912290206559 57641,2015-12-09,MMM,156.1699981689453,158.24000549316406,154.94000244140625,120.15545654296875,2660800.0,2.0,0.5628417413110327,122.92050075548995,118.87016773205887,54.062197551581704,-88.31993286025285,12.361195277840439,120.98113683064778,116.35430641174317,19.610000610351562,17.65912290206559 57642,2015-12-09,MRK,50.83969497680664,51.154579162597656,50.114505767822266,39.38557434082031,10854346.0,2.0,-0.002711783902967113,40.760827198393216,39.2160557361771,48.065305144897486,-129.99268341721373,11.320490443676507,40.29726956685384,39.142869059244795,19.610000610351562,17.65912290206559 57643,2015-12-09,MSFT,55.369998931884766,55.869998931884766,54.5099983215332,48.958011627197266,36373200.0,2.0,0.9721040233707825,50.057016338995034,46.52597392589754,61.73603959969622,109.48021572106958,16.08411261215036,48.07831827799479,44.59202003479004,19.610000610351562,17.65912290206559 57644,2015-12-09,NKE,65.37999725341797,65.7699966430664,63.869998931884766,59.22702407836914,7442800.0,2.0,0.4294270535084408,63.14333572543157,55.708507536287186,52.98828034437456,-15.068100442233655,21.33484514204763,59.64985885620117,58.31369660695394,19.610000610351562,17.65912290206559 57645,2015-12-09,PG,77.5999984741211,78.98999786376953,77.44000244140625,62.08566665649414,10081900.0,2.0,0.5190326652769315,62.5599932043545,58.96412827086523,57.38462248305194,180.98689814530368,25.423917196885924,60.850354512532554,59.46335004170736,19.610000610351562,17.65912290206559 57646,2015-12-09,TRV,111.66000366210938,112.88999938964844,110.83000183105469,92.7998046875,1835500.0,2.0,0.42817117458399423,97.09075599381421,92.35713295271898,52.78606130500414,-152.87488323913138,23.629240776626965,94.65431009928385,90.35197741190592,19.610000610351562,17.65912290206559 57647,2015-12-09,UNH,115.4000015258789,116.81999969482422,114.66000366210938,102.35118865966797,3839100.0,2.0,0.04704774469277595,105.282842611654,97.6650135284827,49.102503164353664,14.93932771671536,3.0989263444087345,102.17914708455403,103.85283889770508,19.610000610351562,17.65912290206559 57648,2015-12-09,V,78.83000183105469,79.75,77.4000015258789,73.84161376953125,15361500.0,2.0,0.45556824459218603,76.7083585315975,73.72257637440836,52.43460922242818,-48.268002485644544,14.051031263629657,74.81755930582682,71.9470832824707,19.610000610351562,17.65912290206559 57649,2015-12-09,VZ,45.58000183105469,46.130001068115234,45.119998931884766,30.689823150634766,13467900.0,2.0,0.04011922425543446,31.192912545253936,30.0175889348486,50.363171894113535,4.217450343827907,3.545549223125514,30.811834653218586,30.373058954874676,19.610000610351562,17.65912290206559 57650,2015-12-09,WBA,83.05000305175781,84.0,82.36000061035156,63.951499938964844,4238400.0,2.0,-0.20773410192633435,65.84937669779522,61.32155187581317,47.76057845383618,-25.744229367855862,10.169816320075954,64.1229990641276,65.23708553314209,19.610000610351562,17.65912290206559 57651,2015-12-09,WMT,59.2599983215332,60.11000061035156,58.900001525878906,50.53785705566406,8981700.0,2.0,0.0493308498820042,52.53272717590081,48.1487555206324,45.56608991529255,37.722677504113435,0.8656205091933544,49.989354070027666,51.623165893554685,19.610000610351562,17.65912290206559 57652,2015-12-10,AAPL,29.010000228881836,29.235000610351562,28.877500534057617,26.47492218017578,116850800.0,3.0,0.03480289040399498,27.530394589315524,25.757196963418853,49.779172383298445,-65.12639977501158,14.598302277902922,26.868032010396323,26.239113839467368,19.34000015258789,13.171651360644665 57653,2015-12-10,AMGN,158.97000122070312,160.85000610351562,157.0,127.16547393798828,2814000.0,3.0,0.6464147779247611,132.631126200252,120.8364587912031,52.27184870644897,-8.866107037221713,9.642335474712256,126.80286763509115,122.10345141092937,19.34000015258789,13.171651360644665 57654,2015-12-10,AXP,69.73999786376953,70.6500015258789,69.61000061035156,62.114994049072266,4783000.0,3.0,-0.8399032740374679,64.74658265979102,61.744389096190424,40.43501161133955,-121.57886226992419,27.820787536315837,63.94215202331543,65.4296277999878,19.34000015258789,13.171651360644665 57655,2015-12-10,BA,144.6199951171875,147.4600067138672,144.16000366210938,131.30538940429688,3278500.0,3.0,0.527348128081286,135.21918439440543,127.75212755627813,53.769243900114176,-34.43157572454692,7.20990587728666,131.5518356323242,126.92227516174316,19.34000015258789,13.171651360644665 57656,2015-12-10,CAT,65.9800033569336,67.08999633789062,65.91000366210938,53.585357666015625,5768700.0,3.0,-0.8544751962117019,59.36583084993984,53.38543715543125,41.32291115262708,-169.70745095421637,41.27862031284229,57.304647318522136,56.45288645426432,19.34000015258789,13.171651360644665 57657,2015-12-10,CRM,79.80000305175781,79.97000122070312,79.16000366210938,79.37999725341797,2032800.0,3.0,0.7537240364983973,83.14298479005619,76.10001524046139,53.83216898009251,11.59673252626129,2.8867443521949574,79.2599998474121,76.94083302815756,19.34000015258789,13.171651360644665 57658,2015-12-10,CSCO,26.739999771118164,27.040000915527344,26.65999984741211,20.83011817932129,23382400.0,3.0,-0.15617054149354814,21.75088087175086,20.5621922865133,45.85021066795858,-91.51894607094526,29.891927547054426,21.488661003112792,21.301123332977294,19.34000015258789,13.171651360644665 57659,2015-12-10,CVX,88.0,90.45999908447266,87.61000061035156,64.2059326171875,14534800.0,3.0,-0.22269672231827542,67.03431953075909,62.15015579577901,51.29773754067017,-68.76316930303469,6.5291766600773045,65.2460870107015,62.692738405863444,19.34000015258789,13.171651360644665 57660,2015-12-10,DIS,111.1500015258789,111.58000183105469,110.16999816894531,104.49577331542969,7030200.0,3.0,-0.3186909213492868,113.27409783760218,103.21972311576697,48.86005641971274,-164.40523222639663,33.87319734481468,108.15082422892253,103.67441940307617,19.34000015258789,13.171651360644665 57661,2015-12-10,GS,180.99000549316406,183.92999267578125,180.30999755859375,156.3841094970703,2212300.0,3.0,-1.2358895055282062,168.25928626357287,155.83804192246228,45.38364644170341,-193.91563186547813,33.37072935245789,163.16217803955078,159.13530629475912,19.34000015258789,13.171651360644665 57662,2015-12-10,HD,131.9600067138672,133.58999633789062,131.8000030517578,110.4133529663086,4185600.0,3.0,2.1190325562705254,116.54381069835458,100.29392047229973,60.38919343448287,65.04339984310546,3.4552731144402,106.8062873840332,103.05251337687174,19.34000015258789,13.171651360644665 57663,2015-12-10,HON,97.39623260498047,97.56784057617188,96.57633209228516,82.73675537109375,2949853.0,3.0,0.21234549577326334,86.13530895362014,81.78969104637987,50.050280542916134,-128.14206984291812,16.844331202448487,83.82000427246093,81.60447018941244,19.34000015258789,13.171651360644665 57664,2015-12-10,IBM,131.0038299560547,131.7877655029297,129.75143432617188,91.9331283569336,4416526.0,3.0,-0.2503442809692302,95.82019146221424,88.85527393085218,44.17491653545732,-34.94228945559746,18.089700686380628,92.48970158894856,94.86403872172038,19.34000015258789,13.171651360644665 57665,2015-12-10,INTC,34.849998474121094,35.06999969482422,34.65999984741211,27.938819885253906,17400700.0,3.0,0.38997660939718415,29.033824492644687,25.775916146088225,59.49478372833063,83.17916037871937,15.014381067626712,27.290005238850913,26.24509023030599,19.34000015258789,13.171651360644665 57666,2015-12-10,JNJ,102.30000305175781,103.33999633789062,101.80000305175781,83.39432525634766,6479300.0,3.0,0.6912842514144586,84.47671415327083,80.87548387529363,57.4050069583495,93.26430787251367,4.483996081783465,82.45587514241537,79.73400675455729,19.34000015258789,13.171651360644665 57667,2015-12-10,JPM,65.54000091552734,66.5,65.08000183105469,52.34149932861328,12839000.0,3.0,0.18266636085742505,54.39433676099781,51.964769302844964,50.7381050778268,-75.9406422377355,10.373180420692474,53.10895016988118,51.168738746643065,19.34000015258789,13.171651360644665 57668,2015-12-10,KO,42.72999954223633,43.06999969482422,42.529998779296875,33.394622802734375,15483300.0,3.0,0.264013028354519,34.246271941797914,32.111276962621034,55.88985965213194,48.514599199653,4.75390226250866,32.99937311808268,32.395123926798504,19.34000015258789,13.171651360644665 57669,2015-12-10,MCD,116.61000061035156,117.51000213623047,116.19999694824219,96.87105560302734,5299900.0,3.0,1.6834498289639441,97.68497388678075,90.03019029778956,68.58184957799038,175.88749293621422,22.15499704528947,93.39764099121093,88.69347432454427,19.34000015258789,13.171651360644665 57670,2015-12-10,MMM,155.72999572753906,158.69000244140625,155.58999633789062,121.28732299804688,2551200.0,3.0,0.5636128302874823,122.87817694630102,118.87462533031031,55.96654853297505,-18.262367079052584,8.364455164979452,120.99324645996094,116.53732058207194,19.34000015258789,13.171651360644665 57671,2015-12-10,MRK,50.59160232543945,51.507633209228516,50.40076446533203,40.034297943115234,12001591.0,3.0,0.00825427443682969,40.759357451538314,39.21528854455544,50.64606903257391,-66.03407889982837,5.472064391937891,40.262223688761395,39.140631993611656,19.34000015258789,13.171651360644665 57672,2015-12-10,MSFT,55.38999938964844,55.65999984741211,55.0099983215332,49.21623611450195,31775800.0,3.0,0.9295538350208616,50.14502670556072,46.61420448035236,62.41708248633118,118.14297342523369,16.084112612150374,48.12733548482259,44.759229024251304,19.34000015258789,13.171651360644665 57673,2015-12-10,NKE,64.36000061035156,64.81999969482422,64.00499725341797,59.13508605957031,5682600.0,3.0,0.3199946663197579,63.152124059529655,55.76996608939612,52.73878376899288,-29.296164103105035,21.334845142047612,59.61411717732747,58.41589794158936,19.34000015258789,13.171651360644665 57674,2015-12-10,PG,77.91000366210938,78.54000091552734,77.56999969482422,62.15760040283203,8984200.0,3.0,0.5453560218471907,62.737573074382134,58.932774520832716,57.613134078728145,156.81151997759696,25.423917196885924,60.88444760640462,59.57407671610515,19.34000015258789,13.171651360644665 57675,2015-12-10,TRV,110.88999938964844,111.75,110.25,92.75800323486328,1580400.0,3.0,0.26784884042176316,97.12439236718362,92.09151720923239,52.68779113477067,-175.9462459708939,27.47943532095996,94.58030853271484,90.48607470194499,19.34000015258789,13.171651360644665 57676,2015-12-10,UNH,115.05000305175781,117.05000305175781,114.33999633789062,103.38314819335938,3202600.0,3.0,0.11765697718568902,105.4734829200428,97.66676366198844,50.25855989362876,32.40728175863093,4.728199528753276,102.08855768839518,103.78731880187988,19.34000015258789,13.171651360644665 57677,2015-12-10,V,77.91000366210938,79.11000061035156,77.62999725341797,74.06916046142578,8717100.0,3.0,0.34471347943055264,76.74335550523647,73.58707586073034,52.908844553734156,-53.25138614064231,14.051031263629648,74.7983273824056,72.06176745096842,19.34000015258789,13.171651360644665 57678,2015-12-10,VZ,45.470001220703125,45.65999984741211,45.20000076293945,30.66275978088379,10402500.0,3.0,0.03252106271960997,31.192912545253936,30.0175889348486,50.178223376242165,-12.654835279836743,3.545549223125518,30.785673586527505,30.369927628835043,19.34000015258789,13.171651360644665 57679,2015-12-10,WBA,83.43000030517578,84.0199966430664,82.75,64.01287841796875,2692700.0,3.0,-0.20188781359667018,65.87334049162031,61.44798976961017,47.87599998197544,-11.41421406644378,10.006171044177526,64.09342422485352,65.14640941619874,19.34000015258789,13.171651360644665 57680,2015-12-10,WMT,59.130001068115234,60.09000015258789,59.09000015258789,50.905372619628906,11359400.0,3.0,0.06672265935116428,52.52629315380518,48.36529658313329,46.85943837497314,46.256093544666186,0.8656205091933454,50.057694880167645,51.55774428049723,19.34000015258789,13.171651360644665 57681,2015-12-11,AAPL,28.797500610351562,28.84749984741211,28.212499618530273,25.793508529663086,187544800.0,4.0,-0.03992171332411232,27.57361674546018,25.65608868361697,46.415682978671406,-137.81701060022965,26.435569592377938,26.81609961191813,26.238147513071695,24.389999389648438,24.78459097362276 57682,2015-12-11,AMGN,157.82000732421875,158.77999877929688,154.7899932861328,123.56562042236328,3005700.0,4.0,0.3249377094528114,132.18285631469377,121.61683774658555,48.93723860526844,-90.38987231756496,17.514310710941977,126.68018544514975,122.1302007039388,24.389999389648438,24.78459097362276 57683,2015-12-11,AXP,69.04000091552734,69.83000183105469,68.4800033569336,61.00756072998047,9094300.0,4.0,-0.9215140807792608,64.88742522832344,61.32712593439629,37.66573788273436,-171.38676131208018,37.97214635001557,63.78386014302571,65.31283690134684,24.389999389648438,24.78459097362276 57684,2015-12-11,BA,145.0,145.6999969482422,143.72000122070312,129.7000732421875,3684700.0,4.0,0.35478848918492645,135.00931084753788,128.1485443770715,51.46412137227798,-86.80188482673546,9.303848378281973,131.50234375,127.0420716603597,24.389999389648438,24.78459097362276 57685,2015-12-11,CAT,65.37999725341797,66.0999984741211,64.4800033569336,52.8184814453125,7572600.0,4.0,-1.01019917740539,59.613300917721794,52.877224900149294,39.90816296642481,-185.87162141246753,48.06576925621812,57.12866605122884,56.34778957366943,24.389999389648438,24.78459097362276 57686,2015-12-11,CRM,78.30000305175781,78.87999725341797,76.6500015258789,76.87000274658203,4490700.0,4.0,0.4352674828600698,83.23856552611817,75.86143447388183,49.08957343975114,-91.18070209341111,17.088551936468576,79.21766662597656,77.01666641235352,24.389999389648438,24.78459097362276 57687,2015-12-11,CSCO,26.489999771118164,26.489999771118164,26.1299991607666,20.355470657348633,34295700.0,4.0,-0.20803798617590274,21.738306305752577,20.444822051181017,42.49564085563328,-151.21048609395706,39.99984107583835,21.411368560791015,21.307439549764,24.389999389648438,24.78459097362276 57688,2015-12-11,CVX,87.8499984741211,87.91000366210938,86.08999633789062,62.14961624145508,13186900.0,4.0,-0.3627737301464151,67.16674967167971,61.8497858965576,47.85547935997003,-140.1100546738524,14.434136714949927,65.18939717610677,62.78846187591553,24.389999389648438,24.78459097362276 57689,2015-12-11,DIS,110.76000213623047,110.76000213623047,107.62000274658203,101.92959594726562,12334900.0,4.0,-0.6678790575500955,113.64589019784303,102.14697021475463,45.23753133643651,-213.29019550018378,44.26032178325154,107.95373077392578,103.74523582458497,24.389999389648438,24.78459097362276 57690,2015-12-11,GS,179.67999267578125,180.14999389648438,175.47000122070312,151.61810302734375,3750100.0,4.0,-1.8104825407670546,168.9834166029902,153.77839369974419,41.86058235548799,-253.0288969402956,45.30244421793623,162.79916330973307,159.00286509195965,24.389999389648438,24.78459097362276 57691,2015-12-11,HD,132.5399932861328,132.5399932861328,130.30999755859375,108.66394805908203,5300800.0,4.0,1.844984420591686,116.38147754142314,101.05402508308858,56.96908441255718,38.73478607786723,6.378771807479631,107.0105214436849,103.2336981455485,24.389999389648438,24.78459097362276 57692,2015-12-11,HON,95.5943603515625,96.2807846069336,93.34441375732422,79.86665344238281,5825338.0,4.0,-0.11465995360785541,86.607194979058,81.06163436664514,44.10844135287532,-300.12635558578484,36.4640324481247,83.70847676595052,81.58117561340332,24.389999389648438,24.78459097362276 57693,2015-12-11,IBM,129.28298950195312,129.48374938964844,128.02102661132812,90.44772338867188,5579155.0,4.0,-0.42615311069090467,95.71712257873943,89.06117789733477,41.77078946607452,-96.38753669492792,27.478095437882395,92.3849868774414,94.72744839986166,24.389999389648438,24.78459097362276 57694,2015-12-11,INTC,34.310001373291016,34.650001525878906,34.20000076293945,27.53706169128418,21251400.0,4.0,0.3408653842356202,28.976003227372264,25.983998908858208,56.54428200889751,36.97981591511426,4.025678010711415,27.302809969584146,26.30894203186035,24.389999389648438,24.78459097362276 57695,2015-12-11,JNJ,102.37000274658203,102.37000274658203,101.43000030517578,82.61432647705078,7796500.0,4.0,0.60770133090287,84.35261594040013,81.1737604023733,54.94636417433927,8.513243304106673,9.289619139938795,82.48436101277669,79.83602867126464,24.389999389648438,24.78459097362276 57696,2015-12-11,JPM,64.80000305175781,65.16000366210938,63.5099983215332,51.11294174194336,17889300.0,4.0,0.019806831856541862,54.61631435961829,51.588823274659056,47.185291427777294,-193.1066444549219,25.887232422375302,53.07863502502441,51.19358654022217,24.389999389648438,24.78459097362276 57697,2015-12-11,KO,42.630001068115234,42.83000183105469,42.13999938964844,33.01194381713867,17313400.0,4.0,0.214004644654068,34.1916098031704,32.24453979399757,53.051079159030536,2.62564763054581,6.223695440847746,32.99431406656901,32.4366421063741,24.389999389648438,24.78459097362276 57698,2015-12-11,MCD,115.86000061035156,116.61000061035156,115.62000274658203,95.94534301757812,5736400.0,4.0,1.620257837774588,97.88212825829001,90.23326480811625,65.36506381222136,124.1892516844793,15.170408387382523,93.51710891723633,88.95522994995117,24.389999389648438,24.78459097362276 57699,2015-12-11,MMM,155.5500030517578,156.39999389648438,154.4199981689453,119.21609497070312,2523200.0,4.0,0.3925678541670976,122.91400439585553,118.804167296039,51.89414225442274,-173.3997331957811,16.60867808815272,120.94829813639323,116.70175081888834,24.389999389648438,24.78459097362276 57700,2015-12-11,MRK,50.57251739501953,50.83969497680664,49.63740539550781,39.222023010253906,10896999.0,4.0,-0.048045010960379386,40.79383728736434,39.148794243397376,47.58331584759706,-155.79426219831993,15.707455202766393,40.205818303426106,39.123738543192545,24.389999389648438,24.78459097362276 57701,2015-12-11,MSFT,54.709999084472656,55.099998474121094,54.0099983215332,48.13878631591797,39549500.0,4.0,0.7996731754862054,50.10377400535357,46.753142803728466,57.96395212267323,23.20766714810678,0.7845163849541854,48.15871709187825,44.90921770731608,24.389999389648438,24.78459097362276 57702,2015-12-11,NKE,63.810001373291016,63.869998931884766,62.834999084472656,58.0548095703125,8276000.0,4.0,0.1444344758884668,63.14111291019053,55.80923231991201,49.88377705773962,-79.43632175014343,31.2170092728073,59.54496510823568,58.50246442159017,24.389999389648438,24.78459097362276 57703,2015-12-11,PG,77.51000213623047,78.33000183105469,77.11000061035156,62.14960479736328,12280500.0,4.0,0.5591270247426507,62.863767973780114,59.05588076889566,57.57763331905418,126.5755119505752,17.973493977224685,60.90469106038412,59.6828223546346,24.389999389648438,24.78459097362276 57704,2015-12-11,TRV,109.68000030517578,110.95999908447266,109.33999633789062,91.73007202148438,1832500.0,4.0,0.05718755486361715,97.30488103781583,91.74832178200838,50.30540037062151,-212.5702706364036,33.13327021048569,94.47121175130208,90.60650329589843,24.389999389648438,24.78459097362276 57705,2015-12-11,UNH,116.20999908447266,117.33999633789062,114.62000274658203,103.17853546142578,3830800.0,4.0,0.15531439750667175,105.61913359361291,97.84540116590857,50.025500075124825,46.70927630539542,3.0497663615657995,101.9932149251302,103.68723780314127,24.389999389648438,24.78459097362276 57706,2015-12-11,V,77.13999938964844,77.13999938964844,75.5199966430664,72.16337585449219,15625800.0,4.0,0.10190469501087307,77.1017960025737,73.02004161339309,48.70182421324416,-201.63481328167092,32.503067900327245,74.72692642211913,72.14516118367513,24.389999389648438,24.78459097362276 57707,2015-12-11,VZ,45.31999969482422,45.349998474121094,44.72999954223633,30.324478149414062,16481900.0,4.0,-0.0007879525350347194,31.193245688485668,30.016579445791677,47.90351881022078,-68.33857440308286,13.075513975213795,30.750040753682455,30.371844800313315,24.389999389648438,24.78459097362276 57708,2015-12-11,WBA,82.08000183105469,82.88999938964844,81.02999877929688,62.70070266723633,4209100.0,4.0,-0.2996816611050974,65.77641280644625,61.645443501537166,45.64558153953727,-87.01165514118141,20.820267389695438,64.04735933939615,65.04952532450358,24.389999389648438,24.78459097362276 57709,2015-12-11,WMT,59.04999923706055,59.529998779296875,58.810001373291016,50.73443603515625,9745000.0,4.0,0.06595238186221763,52.38166257208973,48.75633867913097,46.329788493854394,19.835760224308437,4.9681900998160895,50.11129620869954,51.49258155822754,24.389999389648438,24.78459097362276 57768,2015-12-14,AAPL,28.045000076293945,28.170000076293945,27.447500228881836,25.63397979736328,257274800.0,0.0,-0.11073762123387709,27.568197059461077,25.664698982409043,45.66835862291604,-188.61055128795272,37.14839157979115,26.766640853881835,26.236299800872803,22.729999542236328,33.18739568076086 57769,2015-12-14,AMGN,155.97999572753906,158.33999633789062,153.42999267578125,125.92303466796875,2780600.0,0.0,0.2574210547786038,131.60263578256632,122.71951692739461,51.05258406157192,-77.7268898958652,21.985307220165335,126.6994758605957,122.24008700052897,22.729999542236328,33.18739568076086 57770,2015-12-14,AXP,68.98999786376953,69.41999816894531,67.80000305175781,60.98096466064453,6393000.0,0.0,-0.977074210329917,65.02075526853844,60.98382274965005,37.601758566036054,-178.11313773671642,43.11827037625686,63.653032557169595,65.21193116505941,22.729999542236328,33.18739568076086 57771,2015-12-14,BA,144.5,144.5,141.4600067138672,128.24716186523438,4845000.0,0.0,0.09964725497431459,134.94721196033564,128.24741236827762,49.478139634147716,-144.5120077822487,19.302454395625993,131.3779774983724,127.15785675048828,22.729999542236328,33.18739568076086 57772,2015-12-14,CAT,65.62999725341797,66.18000030517578,64.7300033569336,53.3754768371582,7371100.0,0.0,-1.076260223408127,59.708131249777054,52.499048773416305,41.415196112501775,-157.08608908214242,47.049329437292954,56.94380544026693,56.281247774759926,22.729999542236328,33.18739568076086 57773,2015-12-14,CRM,76.76000213623047,77.66999816894531,75.8499984741211,76.98999786376953,3946700.0,0.0,0.19037643186084097,83.03712282016365,76.20187711880119,49.31042826490751,-118.16740418742367,22.232684600537954,79.19366658528646,77.10983301798503,22.729999542236328,33.18739568076086 57774,2015-12-14,CSCO,26.299999237060547,26.520000457763672,25.959999084472656,20.612245559692383,32642100.0,0.0,-0.22582060178079288,21.705625821776724,20.49928979711976,44.757539420920594,-141.74603198091913,42.82619762132015,21.350157038370767,21.322409470876057,22.729999542236328,33.18739568076086 57775,2015-12-14,CVX,86.30000305175781,89.58999633789062,85.41000366210938,64.22750854492188,12430700.0,0.0,-0.3026287094486477,67.13588791258293,62.00431594483895,51.27344207086557,-94.02240330295224,4.038655058336387,65.1785296122233,62.93858757019043,22.729999542236328,33.18739568076086 57776,2015-12-14,DIS,108.68000030517578,109.87000274658203,108.27999877929688,103.16551971435547,9702600.0,0.0,-0.8352561394489868,113.79925585085174,101.54466428464632,47.18834368397051,-179.98414950204346,44.26032178325154,107.83845698038736,103.8578992207845,22.729999542236328,33.18739568076086 57777,2015-12-14,GS,176.6699981689453,178.6300048828125,172.89999389648438,151.48068237304688,5102400.0,0.0,-2.25099232096062,169.5569418114003,152.05929048840437,41.763878759557635,-239.84103473553267,50.349250550155,162.49974619547527,158.94672419230145,22.729999542236328,33.18739568076086 57778,2015-12-14,HD,131.08999633789062,132.1300048828125,130.7100067138672,109.97181701660156,5960100.0,0.0,1.713580306108753,115.57479355843775,102.90526549307593,58.77476531940575,42.58172969720083,6.378771807479628,107.25807444254558,103.47524731953939,22.729999542236328,33.18739568076086 57779,2015-12-14,HON,93.75435638427734,94.44078826904297,93.10607147216797,80.47645568847656,6042987.0,0.0,-0.32090894470402986,86.78860098246965,80.7569793092784,45.52975096957564,-276.141944716587,37.624200943126844,83.6081143697103,81.60159123738607,22.729999542236328,33.18739568076086 57780,2015-12-14,IBM,129.35946655273438,130.15296936035156,128.12619018554688,91.36180114746094,5380415.0,0.0,-0.48612074170117126,95.3783649842039,89.68088184196799,43.72060110096638,-69.44764542892014,21.710877434528484,92.32117385864258,94.6463779449463,22.729999542236328,33.18739568076086 57781,2015-12-14,INTC,34.380001068115234,34.47999954223633,33.880001068115234,27.697757720947266,19357100.0,0.0,0.3113224793187932,28.846417994193285,26.303217702217847,57.41806982724784,24.58652736528387,2.874849455454288,27.325492350260415,26.384648005167644,22.729999542236328,33.18739568076086 57782,2015-12-14,JNJ,101.6500015258789,102.29000091552734,100.77999877929688,82.99620056152344,10641500.0,0.0,0.5657536554069793,84.08982530864698,81.6803719874956,55.902908558177195,-7.823109231623947,17.120223032741595,82.534716796875,79.9639071146647,22.729999542236328,33.18739568076086 57783,2015-12-14,JPM,64.2300033569336,64.76000213623047,63.599998474121094,51.27248764038086,17638200.0,0.0,-0.09528807596802125,54.73939933481671,51.362825778098326,47.67748976188967,-193.14513584893203,25.887232422375295,53.079166412353516,51.243667157491046,22.729999542236328,33.18739568076086 57784,2015-12-14,KO,42.310001373291016,42.7599983215332,41.970001220703125,33.15251922607422,20092900.0,0.0,0.1835994804203196,34.08413813181047,32.460171102808665,53.94011574547985,-1.7542825695834103,10.589551245865856,33.00530789693197,32.48567015329997,22.729999542236328,33.18739568076086 57785,2015-12-14,MCD,116.16999816894531,117.06999969482422,114.6500015258789,96.0941162109375,7660700.0,0.0,1.5641519132329478,97.81416398908554,90.89183881853164,65.63305814292744,109.71474775272003,4.489357582397522,93.65165049235026,89.23026288350424,22.729999542236328,33.18739568076086 57786,2015-12-14,MMM,155.2899932861328,157.77000427246094,154.33999633789062,121.37202453613281,3462200.0,0.0,0.42606753502825256,122.85712447954872,119.09173568890832,55.38948465135497,-68.15430733488992,4.806153530771632,120.9854143778483,116.9445686340332,22.729999542236328,33.18739568076086 57787,2015-12-14,MRK,49.761451721191406,49.961830139160156,49.28435134887695,39.2596321105957,12575162.0,0.0,-0.08860646005103234,40.819487882226106,39.09489009323776,47.73470432453432,-191.2290705740699,19.99058626587933,40.15588658650716,39.13021443684896,22.729999542236328,33.18739568076086 57788,2015-12-14,MSFT,54.33000183105469,55.209999084472656,53.68000030517578,49.10049057006836,46768900.0,0.0,0.7655188878572616,50.043588618274775,47.0496383867301,60.56198555624245,45.21716117311062,5.622352727705692,48.243383916219074,45.086585998535156,22.729999542236328,33.18739568076086 57789,2015-12-14,NKE,63.314998626708984,64.16500091552734,63.060001373291016,58.77653121948242,7991400.0,0.0,0.06281457818076319,62.89659309601274,56.34311523223434,51.691206208710355,-53.803300487579314,26.919647003295438,59.50124575297038,58.60274073282878,22.729999542236328,33.18739568076086 57790,2015-12-14,PG,77.62999725341797,78.52999877929688,77.44000244140625,62.55712890625,12179000.0,0.0,0.5960534998027853,62.95099825229742,59.31463742885493,58.912539226541185,140.75811422376933,20.177219651220252,60.95556373596192,59.80231978098551,22.729999542236328,33.18739568076086 57791,2015-12-14,TRV,109.93000030517578,112.02999877929688,109.66999816894531,92.79143524169922,2285000.0,0.0,-0.02384501944386841,97.32596402881396,91.69643968822706,52.594953967766806,-143.41685264651233,21.251696217732416,94.43628590901693,90.77232945760092,22.729999542236328,33.18739568076086 57792,2015-12-14,UNH,115.87999725341797,116.73999786376953,114.43000030517578,103.06289672851562,3867200.0,0.0,0.17382336752592664,105.60157921083882,98.30057456723736,49.89024085114287,39.24182697521832,4.125925589053067,101.95100402832031,103.59689267476399,22.729999542236328,33.18739568076086 57793,2015-12-14,V,76.19999694824219,77.33000183105469,75.58000183105469,72.88398742675781,10361000.0,0.0,-0.03200673083533445,77.22413107205954,72.78013833712016,50.24920442481885,-162.2858348408876,29.82027917070671,74.7088857014974,72.2590212504069,22.729999542236328,33.18739568076086 57794,2015-12-14,VZ,44.84000015258789,45.5,44.68000030517578,30.750715255737305,16723100.0,0.0,0.007126040605026418,31.142367723858857,30.15000059279153,50.81009554527708,-35.47071894010026,9.388284060579858,30.717789967854817,30.388212871551513,22.729999542236328,33.18739568076086 57795,2015-12-14,WBA,81.80000305175781,82.88999938964844,81.1500015258789,63.35295867919922,3980300.0,0.0,-0.32085377815762683,65.3831596957623,62.298831881386135,46.917242401574384,-67.44572993203312,20.82026738969544,64.00266278584799,65.00413080851237,22.729999542236328,33.18739568076086 57796,2015-12-14,WMT,59.29999923706055,60.439998626708984,59.06999969482422,51.61476516723633,14524900.0,0.0,0.13482297975775737,52.09089873347098,49.42647034611886,49.378127838260895,65.50247905189094,8.226463923656803,50.21458447774251,51.458054033915204,22.729999542236328,33.18739568076086 57797,2015-12-15,AAPL,27.985000610351562,28.200000762939453,27.587499618530273,25.18045997619629,213292400.0,1.0,-0.20113642232483642,27.695988114596084,25.45281330752306,43.60369956735933,-179.8855341554628,36.31621148897978,26.689356740315755,26.220236937204998,20.950000762939453,251.72818356390633 57798,2015-12-15,AMGN,161.64999389648438,164.4499969482422,161.55999755859375,129.5149383544922,5365600.0,1.0,0.4881234450012073,131.59440944624973,123.37444660233425,54.0527713245104,105.20058334807581,3.2101105086486004,126.7294069925944,122.45606206258138,20.950000762939453,251.72818356390633 57799,2015-12-15,AXP,69.75,70.63999938964844,69.58999633789062,62.150428771972656,6247200.0,1.0,-0.9161788931445116,64.97461806472825,60.89617737594559,42.07719508287056,-92.75638763253549,23.472128196753616,63.54110577901204,65.11889527638753,20.950000762939453,251.72818356390633 57800,2015-12-15,BA,145.66000366210938,147.10000610351562,144.1199951171875,131.41302490234375,4705300.0,1.0,0.15116217409467936,134.8987074954816,128.48514870569025,53.52112826240655,-22.87637664753568,5.059022834721149,131.34933624267578,127.32744522094727,20.950000762939453,251.72818356390633 57801,2015-12-15,CAT,65.45999908447266,66.95999908447266,65.23999786376953,53.8840446472168,6061200.0,1.0,-1.0751828674978228,59.675563468594625,52.23777576480381,42.77083877248767,-126.48761074852727,37.23101428851856,56.73957087198893,56.219190406799314,20.950000762939453,251.72818356390633 57802,2015-12-15,CRM,77.66000366210938,77.87000274658203,76.97000122070312,77.37000274658203,3393500.0,1.0,0.026654471651497147,82.8931426567634,76.45685734323659,50.02072362825467,-84.69322522234152,20.239006550783756,79.13266677856446,77.19699974060059,20.950000762939453,251.72818356390633 57803,2015-12-15,CSCO,26.719999313354492,27.110000610351562,26.610000610351562,20.89237403869629,30393700.0,1.0,-0.21483296494921333,21.70412474290207,20.50546063765213,47.10560363611055,-70.31576449585441,21.57907663412987,21.30035794576009,21.34204819997152,20.950000762939453,251.72818356390633 57804,2015-12-15,CVX,90.58000183105469,93.4000015258789,90.55000305175781,66.69364166259766,19158500.0,1.0,-0.05532921422185666,67.30593435329735,61.92845819431009,54.90276253652269,47.241645438927456,14.738289873128027,65.15326385498047,63.125671768188475,20.950000762939453,251.72818356390633 57805,2015-12-15,DIS,112.05000305175781,113.3499984741211,111.58000183105469,105.81658935546875,13361700.0,1.0,-0.7453921024496282,113.6917538432167,101.36709015092393,51.057128984853605,-71.73505985513742,15.876027010778248,107.77092997233073,104.00584157307942,20.950000762939453,251.72818356390633 57806,2015-12-15,GS,178.97999572753906,183.27999877929688,178.85000610351562,156.2982635498047,3398700.0,1.0,-2.1861602620436997,169.19420950664622,151.6067243312444,46.265709503898414,-129.88119693598324,27.581588232962208,162.2987269083659,158.9365010579427,20.950000762939453,251.72818356390633 57807,2015-12-15,HD,132.6199951171875,133.49000549316406,131.19000244140625,109.37200164794922,4921800.0,1.0,1.5432518644292657,114.40220526796553,104.99275780576495,57.627492366796616,46.1266254544349,3.216544701223952,107.4643455505371,103.68661791483561,20.950000762939453,251.72818356390633 57808,2015-12-15,HON,94.79353332519531,95.2892837524414,93.79249572753906,80.0617904663086,5334867.0,1.0,-0.5119216597847611,87.05341214346383,80.17548266244437,44.729604702268794,-213.48956289551046,28.682251641489813,83.46967900594076,81.61913757324218,20.950000762939453,251.72818356390633 57809,2015-12-15,IBM,131.35755920410156,132.85850524902344,131.24282836914062,92.61197662353516,4433471.0,1.0,-0.4278349930713574,95.22565773835169,90.10781775603309,46.26631431268413,18.948548677906363,1.8062771433471823,92.29259694417318,94.56428082784016,20.950000762939453,251.72818356390633 57810,2015-12-15,INTC,34.650001525878906,35.349998474121094,34.63999938964844,28.268260955810547,24365900.0,1.0,0.3301387237825253,28.69134627083782,26.705777065954173,60.346386539961784,92.8545634873748,13.752438239907171,27.360542424519856,26.4680006980896,20.950000762939453,251.72818356390633 57811,2015-12-15,JNJ,102.6500015258789,104.69000244140625,102.6500015258789,84.60491943359375,9283200.0,1.0,0.6547721825721311,84.31964956304594,81.74716409662201,59.63744859777034,211.14885337480854,12.64386160508291,82.60804799397786,80.12209243774414,20.950000762939453,251.72818356390633 57812,2015-12-15,JPM,65.06999969482422,66.6500015258789,65.06999969482422,52.73239517211914,18126600.0,1.0,-0.06791638496861907,54.729029325882635,51.34048590238885,51.91901064172826,-55.3193511681275,1.6770245504771581,53.09405771891276,51.311346944173174,20.950000762939453,251.72818356390633 57813,2015-12-15,KO,42.84000015258789,43.2400016784668,42.7599983215332,33.6367301940918,17916400.0,1.0,0.1963119847466217,34.07309807118922,32.58284103098363,56.85155474486204,74.73962920074787,3.03590211667938,33.03528366088867,32.54005575180054,20.950000762939453,251.72818356390633 57814,2015-12-15,MCD,117.5,118.23999786376953,116.83999633789062,96.64789581298828,6118300.0,1.0,1.5465453376077107,97.87316150947285,91.38943843559551,66.62740236379051,158.04791646106705,14.690463431196674,93.80847854614258,89.5029067993164,20.950000762939453,251.72818356390633 57815,2015-12-15,MMM,151.99000549316406,153.02000427246094,147.0800018310547,114.05722045898438,8645900.0,1.0,-0.13605888110694764,124.24639603368185,117.00583785303691,44.13416025466971,-477.9424046483884,39.496095544698626,120.7096046447754,117.06011861165365,20.950000762939453,251.72818356390633 57816,2015-12-15,MRK,50.07633590698242,50.75381851196289,49.83778762817383,39.786102294921875,12142023.0,1.0,-0.07737799138606505,40.80900308638554,39.07980916947384,49.832901749902064,-104.47860073078509,6.958102402892413,40.11231880187988,39.159756660461426,20.950000762939453,251.72818356390633 57817,2015-12-15,MSFT,55.65999984741211,55.900001525878906,55.09000015258789,49.15391159057617,39843000.0,1.0,0.7342974745376765,50.070920470183246,47.181699845368506,60.70155556869089,115.27583421845367,4.757808365758188,48.312141545613606,45.255557441711424,20.950000762939453,251.72818356390633 57818,2015-12-15,NKE,64.80000305175781,65.0,64.17500305175781,59.12128829956055,6869600.0,1.0,0.025653518522204877,62.71569278424602,56.77448170000691,52.5370772292539,-13.956397085807358,15.47686617040371,59.466573079427086,58.69722194671631,20.950000762939453,251.72818356390633 57819,2015-12-15,PG,78.70999908447266,80.0,78.4800033569336,63.66779327392578,14113400.0,1.0,0.7067918728433824,63.3895678559717,59.2260514219824,62.260672294489005,206.80021798378493,34.08996624699622,61.03759969075521,59.93095715840658,20.950000762939453,251.72818356390633 57820,2015-12-15,TRV,111.7699966430664,113.72000122070312,111.75,94.58824920654297,2262400.0,1.0,0.05627524596593503,97.34564540392064,91.75166218274929,56.134345213292356,-28.37418176438937,5.37397684252699,94.43409907023111,90.95618832906088,20.950000762939453,251.72818356390633 57821,2015-12-15,UNH,116.87000274658203,118.5,116.66000366210938,104.62861633300781,3124100.0,1.0,0.31124451342614634,105.93804702374177,98.34482193377775,51.718712445604176,133.2821897878149,6.1854281139773395,101.93411407470703,103.51094080607096,20.950000762939453,251.72818356390633 57822,2015-12-15,V,78.37000274658203,79.44999694824219,78.20999908447266,74.54322814941406,11355300.0,1.0,-0.004197257758406181,77.21887955614716,72.75884108594269,53.584179352478365,-13.233220094283391,4.568087378692452,74.8206064860026,72.38491859436036,20.950000762939453,251.72818356390633 57823,2015-12-15,VZ,45.52000045776367,45.86000061035156,45.209999084472656,30.818370819091797,16742600.0,1.0,0.018642279137857543,31.158305968682345,30.168567619879664,51.256639675769115,34.3818256109939,0.9436307315820465,30.69004987080892,30.40314833323161,20.950000762939453,251.72818356390633 57824,2015-12-15,WBA,83.4000015258789,83.95999908447266,82.04000091552734,63.00764083862305,4488900.0,1.0,-0.3613318881660277,65.36663879925564,62.33607039874241,46.32368363855523,-33.39133184274439,11.311992040394754,63.898834482828775,64.93057066599528,20.950000762939453,251.72818356390633 57825,2015-12-15,WMT,60.63999938964844,60.84000015258789,59.56999969482422,50.973751068115234,14615400.0,1.0,0.1361099533385257,51.91835333760138,49.79138024394158,47.352235972016274,68.3393574768364,13.34469041909918,50.286051686604814,51.40747470855713,20.950000762939453,251.72818356390633 57826,2015-12-16,AAPL,27.767499923706055,27.997499465942383,27.200000762939453,25.374174118041992,224954000.0,2.0,-0.2542165608975857,27.758079665633556,25.33716493275512,44.70824012372088,-179.61940398896957,41.23907873285547,26.608015632629396,26.214248180389404,17.860000610351562,70.96519184325447 57827,2015-12-16,AMGN,164.30999755859375,165.22999572753906,162.10000610351562,131.0758819580078,3923600.0,2.0,0.7878302382480769,132.05972044471295,123.46503388878315,55.28490696124915,129.17251082700403,5.863425406433153,126.80740737915039,122.71337394714355,17.860000610351562,70.96519184325447 57828,2015-12-16,AXP,70.70999908447266,70.95999908447266,69.80000305175781,62.64657974243164,5581800.0,2.0,-0.8184491069011628,64.96065581773364,60.87470222975172,43.844871151590446,-68.4056005556345,18.895956774766006,63.44305928548177,65.04928029378256,17.860000610351562,70.96519184325447 57829,2015-12-16,BA,147.97999572753906,148.61000061035156,146.22999572753906,132.8300323486328,3316000.0,2.0,0.30283785089756066,135.0114517594127,128.5544631575795,55.18178919001425,49.761802695951125,2.190524355618693,131.37713928222655,127.55080744425456,17.860000610351562,70.96519184325447 57830,2015-12-16,CAT,66.22000122070312,67.87999725341797,66.13999938964844,54.667091369628906,6747600.0,2.0,-0.9996207234155818,59.652299322487345,52.12623041689253,44.805165689452146,-91.1266817794701,26.575366677969093,56.55040512084961,56.176570638020834,17.860000610351562,70.96519184325447 57831,2015-12-16,CRM,77.63999938964844,79.0999984741211,77.12000274658203,78.88999938964844,3749400.0,2.0,0.019331819405579154,82.79217566147396,76.72282449111394,52.759827734224636,-37.52439489057737,8.594941189718401,79.1413335164388,77.3176663716634,17.860000610351562,70.96519184325447 57832,2015-12-16,CSCO,27.0,27.290000915527344,26.68000030517578,21.195829391479492,22731500.0,2.0,-0.17956891404775277,21.710824708411607,20.532219191124526,49.510512980761646,-40.24964400784384,15.95357601576074,21.26482391357422,21.371890385945637,17.860000610351562,70.96519184325447 57833,2015-12-16,CVX,92.58000183105469,93.81999969482422,90.80999755859375,67.18257141113281,16917900.0,2.0,0.1780574268130124,67.60853440711514,61.79913694908603,55.58130738790959,71.68352066987201,16.51382910072405,65.06900202433268,63.33084888458252,17.860000610351562,70.96519184325447 57834,2015-12-16,DIS,114.69000244140625,114.75,111.80000305175781,107.35440063476562,12304500.0,2.0,-0.5438169047147738,113.58432221448717,101.32353987657729,53.11802419366893,-36.171018042072866,6.836142068403339,107.73903884887696,104.19378801981608,17.860000610351562,70.96519184325447 57835,2015-12-16,GS,184.00999450683594,186.8800048828125,181.67999267578125,159.90489196777344,3191700.0,2.0,-1.822744156763207,168.94471065669103,151.53766086430505,49.300943740702124,-67.62229891056695,13.37327809972316,162.18911437988282,159.0381652832031,17.860000610351562,70.96519184325447 57836,2015-12-16,HD,132.1699981689453,133.27999877929688,130.36000061035156,110.71324920654297,4711700.0,2.0,1.4992108465405067,114.07550866272396,105.9255922589069,59.458097146898105,44.77814552850239,2.5196646187808645,107.68076680501302,103.93112436930339,17.860000610351562,70.96519184325447 57837,2015-12-16,HON,96.98628234863281,99.53177642822266,96.57633209228516,84.62303161621094,7721245.0,2.0,-0.29188193844798604,87.14789703794347,80.22653457216396,53.940502828410686,22.789642220227908,4.4869698459939285,83.49756571451823,81.73560829162598,17.860000610351562,70.96519184325447 57838,2015-12-16,IBM,133.0019073486328,133.50860595703125,131.73040771484375,93.6201400756836,4545393.0,2.0,-0.29687061271340554,95.09467180954536,90.60645581496635,48.2202193971267,49.56938316625501,2.2978356485229985,92.2641092936198,94.52173716227213,17.860000610351562,70.96519184325447 57839,2015-12-16,INTC,35.36000061035156,35.470001220703125,34.77000045776367,28.364686965942383,23257900.0,2.0,0.3488106343696664,28.563874346165576,27.046988385768017,60.8175200180745,97.79037845425283,15.759990088493053,27.39348710378011,26.559476788838705,17.860000610351562,70.96519184325447 57840,2015-12-16,JNJ,104.63999938964844,105.48999786376953,103.5199966430664,85.51492309570312,8178800.0,2.0,0.7896471363590081,84.80430743122615,81.6275376615473,61.543284920462675,265.1823657904977,19.897354341457152,82.7173583984375,80.29396603902181,17.860000610351562,70.96519184325447 57841,2015-12-16,JPM,66.91000366210938,67.73999786376953,65.91000366210938,53.87321472167969,21720000.0,2.0,0.04530819609236403,54.81950539400027,51.36169806669309,54.87603660917273,34.96003059931525,9.100197764864253,53.14059460957845,51.40516897837321,17.860000610351562,70.96519184325447 57842,2015-12-16,KO,43.25,43.90999984741211,43.25,34.23806381225586,21868600.0,2.0,0.25200438377608236,34.107389411177905,32.74278797224494,60.092305357989936,143.37154999372103,18.093282574602185,33.08737093607585,32.60963033040365,17.860000610351562,70.96519184325447 57843,2015-12-16,MCD,117.48999786376953,118.75,116.48999786376953,97.40006256103516,6306300.0,2.0,1.5751284695106733,97.93353671917696,91.97072124591092,67.93111004760905,156.5168923623059,18.73482940740903,93.9911994934082,89.7976552327474,17.860000610351562,70.96519184325447 57844,2015-12-16,MMM,148.14999389648438,150.5399932861328,147.74000549316406,115.45860290527344,4774100.0,2.0,-0.4631295945447107,124.68783927735663,116.09817299070977,46.29691444939976,-371.7310298251206,39.49609554469861,120.51034164428711,117.22477849324544,17.860000610351562,70.96519184325447 57845,2015-12-16,MRK,50.97328186035156,51.63167953491211,50.57251739501953,40.62845993041992,10494986.0,2.0,-0.0005023371343284566,40.889990738362044,39.05674731400612,52.95868179444269,8.429952797832474,5.237100191621985,40.09682960510254,39.20632076263428,17.860000610351562,70.96519184325447 57846,2015-12-16,MSFT,55.540000915527344,56.25,54.7599983215332,49.982051849365234,37503300.0,2.0,0.7675306616745985,50.16088098358533,47.37312742400745,62.81209634397341,133.24425869558596,9.57628567795637,48.381673940022786,45.441426785786945,17.860000610351562,70.96519184325447 57847,2015-12-16,NKE,64.68499755859375,65.5999984741211,64.41000366210938,60.18778610229492,7542200.0,2.0,0.08132312819846987,62.40819142623978,57.4794546766655,55.055477466606966,18.80555043295264,7.9978306029881585,59.464240010579424,58.813987731933594,17.860000610351562,70.96519184325447 57848,2015-12-16,PG,79.9800033569336,81.2300033569336,79.80000305175781,64.71453094482422,14102600.0,2.0,0.8689985391680111,64.02881055982853,59.059842623154864,65.03824185400796,245.83433501164055,42.979329284087946,61.14254086812337,60.08311131795247,17.860000610351562,70.96519184325447 57849,2015-12-16,TRV,114.08999633789062,114.83999633789062,113.08000183105469,95.72484588623047,1774400.0,2.0,0.2090749013365354,97.46437811816868,91.83395562206569,58.17767604020832,41.80633221263008,3.571400245360971,94.47478586832682,91.18032519022624,17.860000610351562,70.96519184325447 57850,2015-12-16,UNH,118.30000305175781,119.76000213623047,116.9000015258789,105.7139663696289,3516900.0,2.0,0.5019443370564574,106.45455458602069,98.26707474747539,52.94984842090572,169.77978093577457,12.79424527594785,101.9838150024414,103.4579891204834,17.860000610351562,70.96519184325447 57851,2015-12-16,V,79.44999694824219,79.9800033569336,78.1500015258789,75.71894073486328,10497500.0,2.0,0.11142766110135938,77.28766116875106,72.78772182685442,55.7580887948565,29.90591848848062,0.59912943553283,74.88696797688802,72.53877156575521,17.860000610351562,70.96519184325447 57852,2015-12-16,VZ,45.93000030517578,46.56999969482422,45.70000076293945,31.4679012298584,18808300.0,2.0,0.07926691726162005,31.316535404887766,30.10709015968743,55.287830703933146,169.32120421686696,13.18567034674729,30.691403198242188,30.43302806218465,17.860000610351562,70.96519184325447 57853,2015-12-16,WBA,82.93000030517578,84.95999908447266,82.45999908447266,65.00275421142578,4816400.0,2.0,-0.22977342167363446,65.51476928958046,62.321457745942,50.09705249598627,44.81936442288293,3.1983688863327884,63.81872762044271,64.90987122853598,17.860000610351562,70.96519184325447 57854,2015-12-16,WMT,60.11000061035156,60.650001525878906,59.70000076293945,51.537845611572266,9960500.0,2.0,0.18056615031333223,51.99796673232091,49.78678515976893,49.24782368416745,77.05572033097344,13.34469041909918,50.362195841471355,51.3681334177653,17.860000610351562,70.96519184325447 57855,2015-12-17,AAPL,28.0049991607666,28.0625,27.2450008392334,24.836334228515625,179091200.0,3.0,-0.33581111579972855,27.88015338915451,25.025707511724395,42.3272061420735,-177.96334508529085,39.30810742122522,26.513057899475097,26.195815976460775,18.940000534057617,20.39018331219806 57856,2015-12-17,AMGN,164.5800018310547,164.99000549316406,159.80999755859375,128.567138671875,3699400.0,3.0,0.8135374609779262,132.0917802273675,123.47358689909733,52.92522133307434,78.61996057692993,2.522838969809579,126.81710383097331,122.93164609273275,18.940000534057617,20.39018331219806 57857,2015-12-17,AXP,70.79000091552734,70.95999908447266,69.41000366210938,61.63656234741211,4800000.0,3.0,-0.8131243189126209,64.86537421451504,60.74140412105625,41.19722853018333,-91.73693420200324,22.631679048627433,63.310163752237955,64.96400839487711,18.940000534057617,20.39018331219806 57858,2015-12-17,BA,148.85000610351562,149.8000030517578,145.5,130.5430908203125,3448800.0,3.0,0.23578684498369284,134.88298746319342,128.4389912965722,52.0753438117955,25.39847134083743,7.563994904577723,131.29851786295572,127.77051836649576,18.940000534057617,20.39018331219806 57859,2015-12-17,CAT,67.18000030517578,67.51000213623047,64.87999725341797,52.3906364440918,6800000.0,3.0,-1.1106254681414,59.716985390937786,51.6240142123337,40.47787827989361,-127.10189032818185,34.07012825533007,56.29073893229167,56.11570192972819,18.940000534057617,20.39018331219806 57860,2015-12-17,CRM,78.97000122070312,79.31999969482422,78.04000091552734,78.43000030517578,2654300.0,3.0,-0.02332069059580988,82.7007483687211,76.92225196697225,51.86986607495919,-26.65192847296232,6.620763556347106,79.14266688028971,77.42499974568685,18.940000534057617,20.39018331219806 57861,2015-12-17,CSCO,27.290000915527344,27.309999465942383,26.700000762939453,20.791208267211914,24812200.0,3.0,-0.18217148335088496,21.713537630604538,20.498381009532178,46.58873653265159,-54.71913016553532,15.319858938928965,21.21943391164144,21.39318780899048,18.940000534057617,20.39018331219806 57862,2015-12-17,CVX,93.5,94.0,90.4000015258789,65.09746551513672,14082500.0,3.0,0.1925478299168475,67.45797258224133,61.82962659988757,52.1215110910124,51.030606785567066,14.035760923552514,64.94767481486002,63.514652252197266,18.940000534057617,20.39018331219806 57863,2015-12-17,DIS,114.12999725341797,114.4800033569336,111.9800033569336,105.6750717163086,9375000.0,3.0,-0.5136538355434084,113.17453275785978,101.22599138154452,50.70599924788168,-53.59992122474437,6.836142068403328,107.72272771199545,104.36811955769856,18.940000534057617,20.39018331219806 57864,2015-12-17,GS,186.8800048828125,187.88999938964844,182.61000061035156,156.81346130371094,2807900.0,3.0,-1.7638542793118575,168.22322541416906,151.36699827967857,46.94940492210795,-68.44080756259632,9.709100227550495,161.9490702311198,159.0927276611328,18.940000534057617,20.39018331219806 57865,2015-12-17,HD,133.05999755859375,133.5399932861328,131.0,109.4220199584961,4345800.0,3.0,1.3446167090736054,113.55521530828497,106.89304137506463,57.005399110959196,39.761045174062176,0.6467234617829403,107.8618886311849,104.14899584452311,18.940000534057617,20.39018331219806 57866,2015-12-17,HON,99.34110260009766,99.65571594238281,97.49156951904297,83.18391418457031,3930375.0,3.0,-0.23096124603925716,87.05559359377891,80.17655057126017,51.15785532712678,15.396424035010728,5.24966287136208,83.48502705891927,81.84762865702311,18.940000534057617,20.39018331219806 57867,2015-12-17,IBM,133.2218017578125,133.36520385742188,130.31549072265625,91.9129638671875,4277617.0,3.0,-0.3270650480085635,95.0504310064859,90.71320424742035,45.332611455542256,12.686463946357627,6.474011540288638,92.18426462809245,94.45928649902343,18.940000534057617,20.39018331219806 57868,2015-12-17,INTC,35.31999969482422,35.369998931884766,34.7599983215332,28.05130958557129,24963600.0,3.0,0.3344658087958621,28.408392096374,27.343088578369652,58.48150079782026,79.22344494393782,15.52041373242941,27.41384302775065,26.644798851013185,18.940000534057617,20.39018331219806 57869,2015-12-17,JNJ,105.16000366210938,105.26000213623047,103.62999725341797,84.20681762695312,8740800.0,3.0,0.7819692748802396,84.92111811010318,81.65058293970151,57.505534151017386,190.66951420257996,19.89735434145715,82.78360239664714,80.44739837646485,18.940000534057617,20.39018331219806 57870,2015-12-17,JPM,67.9000015258789,68.0,66.08000183105469,52.875999450683594,18122100.0,3.0,0.05395064458100052,54.74124367014949,51.346621396378836,51.984991029697106,14.994189767422116,11.49230485172831,53.152029037475586,51.485935020446775,18.940000534057617,20.39018331219806 57871,2015-12-17,KO,43.810001373291016,43.88999938964844,43.41999816894531,33.96473693847656,14697000.0,3.0,0.27096233173099904,34.13375240707672,32.836053882596126,58.04248152296322,128.84000240464093,18.09328257460218,33.13525594075521,32.67503709793091,18.940000534057617,20.39018331219806 57872,2015-12-17,MCD,118.33999633789062,118.9000015258789,117.48999786376953,97.11903381347656,5275900.0,3.0,1.5571542315153266,98.04621454586886,92.34119619021511,66.92067041892054,153.29188746699157,19.928320497033887,94.15580444335937,90.08525975545247,18.940000534057617,20.39018331219806 57873,2015-12-17,MMM,150.14999389648438,150.86000061035156,148.8300018310547,114.61162567138672,3053900.0,3.0,-0.7816688833368346,125.0536472745849,115.07480121174322,45.202795729940576,-282.7530635831074,36.981844005043385,120.27876510620118,117.37991180419922,18.940000534057617,20.39018331219806 57874,2015-12-17,MRK,51.63167953491211,51.76526641845703,50.24809265136719,39.60560989379883,14165921.0,3.0,-0.02186127376574376,40.83521131110979,39.02839228080916,49.114631774455425,-43.63333753794277,0.7012161344042107,40.03680597941081,39.23223323822022,18.940000534057617,20.39018331219806 57875,2015-12-17,MSFT,56.36000061035156,56.790000915527344,55.529998779296875,49.599151611328125,41280900.0,3.0,0.7542765225034103,50.235084327193604,47.46366063740601,61.23901359176016,147.61438176519968,16.540146711428687,48.43107198079427,45.62135664621989,18.940000534057617,20.39018331219806 57876,2015-12-17,NKE,65.8499984741211,65.92500305175781,65.03500366210938,59.86140823364258,7400800.0,3.0,0.09797631858569389,62.27684202282059,57.82889070423019,54.14594088395069,29.231726216600183,4.094100758279611,59.466925048828124,58.92944094340007,18.940000534057617,20.39018331219806 57877,2015-12-17,PG,80.9800033569336,81.02999877929688,80.19999694824219,64.15519714355469,9864200.0,3.0,0.9415611962821373,64.42320646149508,59.01622606413968,62.49564780340605,202.31834315324144,42.97932928408797,61.22857131958008,60.225019454956055,18.940000534057617,20.39018331219806 57878,2015-12-17,TRV,114.69000244140625,114.79000091552734,113.23999786376953,94.6634750366211,2215700.0,3.0,0.24173935100179733,97.41313208250948,91.81883279175811,55.67249682849703,22.70652972786439,3.571400245360975,94.46928736368815,91.38538754781088,18.940000534057617,20.39018331219806 57879,2015-12-17,UNH,118.83000183105469,121.08999633789062,118.63999938964844,106.0609130859375,3945800.0,3.0,0.6733095285286907,106.84316483199264,98.0985794001851,53.34326956171433,200.64776634749649,19.215551241165944,102.13425165812174,103.40565236409505,18.940000534057617,20.39018331219806 57880,2015-12-17,V,79.9800033569336,80.27999877929688,78.62999725341797,74.60961151123047,7555300.0,3.0,0.11225365477746152,77.131457987686,72.7761035052339,53.32054440051459,17.419035174255463,3.4848237970399425,74.90215606689453,72.66309382120768,18.940000534057617,20.39018331219806 57881,2015-12-17,VZ,46.4900016784668,46.689998626708984,46.029998779296875,31.190488815307617,15508600.0,3.0,0.10373176115782456,31.377585346210203,30.094753139507567,53.3388340612048,181.66535058819818,15.326934896547279,30.690500768025718,30.463293520609536,18.940000534057617,20.39018331219806 57882,2015-12-17,WBA,85.11000061035156,85.31999969482422,83.29000091552734,63.951499938964844,3797600.0,3.0,-0.207942788217224,65.39886916658217,62.34220634916489,48.24824567488676,59.147843111678085,0.3825921483948834,63.722677612304686,64.8623556137085,18.940000534057617,20.39018331219806 57883,2015-12-17,WMT,60.33000183105469,60.33000183105469,58.970001220703125,50.409645080566406,12976100.0,3.0,0.12333986740350866,51.89674446025419,49.7645993050046,45.83350041385036,16.694633909967326,1.535788573113173,50.39338734944661,51.30815232594808,18.940000534057617,20.39018331219806 57884,2015-12-18,AAPL,27.227500915527344,27.3799991607666,26.452499389648438,24.164037704467773,385813200.0,4.0,-0.4495420582733196,28.03128983379922,24.584001189455172,39.60008018101533,-225.47200285775435,48.4868984196442,26.399944432576497,26.163607025146483,20.700000762939453,48.32484750997518 57885,2015-12-18,AMGN,160.5,161.82000732421875,158.6199951171875,126.4725570678711,6227000.0,4.0,0.657318234467084,132.09164495070044,123.41876535813746,51.043512451694234,15.138296541161704,6.6314739150954,126.77441431681315,123.14419606526693,20.700000762939453,48.32484750997518 57886,2015-12-18,AXP,69.12999725341797,69.12999725341797,67.56999969482422,60.13043212890625,17898900.0,4.0,-0.9198332424045503,64.82206362925109,60.35325032033388,37.686603170423034,-182.1343611763874,37.216364428979226,63.131198501586915,64.86746209462484,20.700000762939453,48.32484750997518 57887,2015-12-18,BA,144.41000366210938,144.41000366210938,138.88999938964844,125.18002319335938,9952000.0,4.0,-0.24725608254033205,135.4028903802671,127.05274926817042,45.818056753615615,-204.91849988256934,18.893418457862214,131.0477030436198,127.92936731974284,20.700000762939453,48.32484750997518 57888,2015-12-18,CAT,64.5999984741211,65.87000274658203,64.0999984741211,52.56016540527344,13490900.0,4.0,-1.171414619178286,59.72579708326998,51.21884250413237,40.9174753611581,-140.23935798583858,38.2416819009215,56.04560317993164,56.11620286305745,20.700000762939453,48.32484750997518 57889,2015-12-18,CRM,78.11000061035156,79.48999786376953,77.02999877929688,77.02999877929688,6721400.0,4.0,-0.16815316983399953,82.74465667226498,76.51734360239321,49.25406447384446,-59.60026842984148,14.269228209426657,79.08666687011718,77.51366640726725,20.700000762939453,48.32484750997518 57890,2015-12-18,CSCO,26.600000381469727,26.81999969482422,26.260000228881836,20.441057205200195,36732700.0,4.0,-0.21006678352548747,21.731616536901353,20.394709451868177,44.25096300463792,-118.87380411469532,24.9647038134037,21.163409614562987,21.40697695414225,20.700000762939453,48.32484750997518 57891,2015-12-18,CVX,90.05999755859375,91.2699966430664,89.30000305175781,64.57262420654297,20167200.0,4.0,0.1598387498406737,67.40403134652892,61.8102295177289,51.29017035218222,-6.610450951651658,7.479765950977053,64.86141535441081,63.68059253692627,20.700000762939453,48.32484750997518 57892,2015-12-18,DIS,112.01000213623047,112.44000244140625,107.3499984741211,101.6277084350586,28376900.0,4.0,-0.8070347828673334,112.86074460858869,100.57427202349139,45.54919905106083,-152.6593551639195,28.048520522663985,107.57931645711263,104.48983790079753,20.700000762939453,48.32484750997518 57893,2015-12-18,GS,181.1999969482422,181.89999389648438,175.38999938964844,150.6992950439453,6740800.0,4.0,-2.185354341582695,168.02004072959016,150.12053086464812,42.77505819658005,-152.3227269644113,27.59188139336469,161.49466654459636,159.08104502360027,20.700000762939453,48.32484750997518 57894,2015-12-18,HD,130.72999572753906,131.30999755859375,130.00999450683594,108.53895568847656,9840600.0,4.0,1.1377288053692212,112.89969947826754,107.88086692798245,55.38892689897438,13.07865497355725,7.5235082051041084,108.00417582194011,104.34980023701986,20.700000762939453,48.32484750997518 57895,2015-12-18,HON,97.32949829101562,98.18753051757812,96.7193374633789,82.79366302490234,5757474.0,4.0,-0.21173046847272303,86.83644325719418,80.1347077132648,50.42808383262818,-36.34945345038979,0.06535765469949174,83.4532834370931,81.96621360778809,20.700000762939453,48.32484750997518 57896,2015-12-18,IBM,130.4110870361328,130.93690490722656,128.36520385742188,90.66952514648438,10487301.0,4.0,-0.44618611266332664,95.1687646973936,90.47119959703998,43.37546863164472,-58.32884814023856,16.965013349014868,92.10159327189128,94.3677879333496,20.700000762939453,48.32484750997518 57897,2015-12-18,INTC,34.72999954223633,34.75,33.86000061035156,27.21563720703125,41336600.0,4.0,0.25275208552777073,28.45290592611591,27.26402293740948,52.8785255889378,5.91796164071201,3.6580288747063734,27.410360908508302,26.719650808970133,20.700000762939453,48.32484750997518 57898,2015-12-18,JNJ,103.08000183105469,103.08000183105469,101.94999694824219,82.83369445800781,14966000.0,4.0,0.6575056346048598,84.9177062820976,81.67105561975787,53.68107497055307,25.7790353666998,0.023231200007086478,82.79359130859375,80.584800974528,20.700000762939453,48.32484750997518 57899,2015-12-18,JPM,65.97000122070312,65.97000122070312,64.4000015258789,51.376197814941406,23819600.0,4.0,-0.0595353242074097,54.70608886602514,51.1217034923733,48.04673252894676,-138.99261618600704,5.656230869335729,53.09778060913086,51.547248649597165,20.700000762939453,48.32484750997518 57900,2015-12-18,KO,43.36000061035156,43.41999816894531,42.5,33.19157409667969,24583700.0,4.0,0.22105072714514762,34.1353197768916,32.81247151339161,52.77461631069371,32.594029785414804,5.043540048623214,33.148067982991535,32.722519938151045,20.700000762939453,48.32484750997518 57901,2015-12-18,MCD,116.73999786376953,117.27999877929688,115.88999938964844,96.42472839355469,11238900.0,4.0,1.4699403166076621,98.0591837177732,92.67880227465845,64.46979621348174,89.54628600550507,2.7261472471036536,94.28496424357097,90.36252250671387,20.700000762939453,48.32484750997518 57902,2015-12-18,MMM,148.2100067138672,148.60000610351562,146.75999450683594,113.12555694580078,5736400.0,4.0,-1.1408755876128964,125.40768149082207,113.8383687716291,43.34358899130095,-282.7060588417387,43.96542843559051,119.99561360677083,117.511296971639,20.700000762939453,48.32484750997518 57903,2015-12-18,MRK,49.761451721191406,49.92366409301758,49.24618148803711,38.838462829589844,22114686.0,4.0,-0.0995432688552711,40.83879956577596,38.861226374165454,46.49609736648599,-209.31885181102336,11.842627998577552,39.963141123453774,39.25082823435466,20.700000762939453,48.32484750997518 57904,2015-12-18,MSFT,55.77000045776367,56.0,54.029998779296875,48.20111083984375,84684200.0,4.0,0.6237718616383106,50.22446556127778,47.49119911157378,55.946759632280624,26.814264873820242,5.150124302271544,48.434458033243814,45.77739645640055,20.700000762939453,48.32484750997518 57905,2015-12-18,NKE,64.86499786376953,65.26499938964844,64.18499755859375,59.07992935180664,13804600.0,4.0,0.047566955026539404,62.107757365341584,58.137914097671114,52.017371353095065,-7.707720642704493,12.896417698928317,59.420631917317706,59.0367613474528,20.700000762939453,48.32484750997518 57906,2015-12-18,PG,79.94999694824219,80.12000274658203,78.12999725341797,62.42925262451172,21342100.0,4.0,0.8500000549375528,64.48859440852047,59.10345499943851,55.561952464854535,103.48560076506313,13.532922741283357,61.274915313720705,60.32364298502604,20.700000762939453,48.32484750997518 57907,2015-12-18,TRV,113.2699966430664,113.2699966430664,110.06999969482422,92.03926849365234,5070000.0,4.0,0.0552378782120968,97.41733981307628,91.45757321182607,50.149175123551686,-111.94792661715377,18.739417442698585,94.37936350504557,91.5497610727946,20.700000762939453,48.32484750997518 57908,2015-12-18,UNH,118.61000061035156,118.86000061035156,115.81999969482422,103.03618621826172,7574800.0,4.0,0.558608210140747,106.55703869593388,98.88874758946652,49.602612803105885,76.96397568297402,2.1648336707731817,102.13691685994466,103.33523495992024,20.700000762939453,48.32484750997518 57909,2015-12-18,V,78.04000091552734,78.19000244140625,76.27999877929688,72.36251068115234,16271200.0,4.0,-0.06763434978201133,77.178311521208,72.36610986551074,48.84590371587936,-171.66678417902094,16.75230923179768,74.8137316385905,72.76116422017415,20.700000762939453,48.32484750997518 57910,2015-12-18,VZ,45.900001525878906,46.040000915527344,45.560001373291016,30.825149536132812,31635100.0,4.0,0.09257337144252631,31.363673959045734,30.09513398620573,50.89457751784918,82.90970463549667,4.532227103302636,30.67606716156006,30.486245536804198,20.700000762939453,48.32484750997518 57911,2015-12-18,WBA,82.7300033569336,83.44000244140625,82.13999938964844,63.314579010009766,8529900.0,4.0,-0.2392778043350674,65.40096831033574,62.31554971029414,47.15748125300425,-21.56708638869763,8.873049705613084,63.64436098734538,64.82574348449707,20.700000762939453,48.32484750997518 57912,2015-12-18,WMT,58.93000030517578,59.400001525878906,58.75,50.298545837402344,16256700.0,4.0,0.06823626034251618,51.82280847682806,49.72351148471979,45.51206612437661,-19.69239841667056,1.7614948287638197,50.41409517923991,51.24476559956869,20.700000762939453,48.32484750997518 57971,2015-12-21,AAPL,26.81999969482422,26.842500686645508,26.392499923706055,24.460308074951172,190362400.0,0.0,-0.5098904074858837,28.02807860509433,24.314418839058504,41.32353594398276,-203.26730952361896,49.109772428257784,26.29564317067464,26.13743273417155,18.700000762939453,17.533885240183498 57972,2015-12-21,AMGN,159.8800048828125,160.3800048828125,157.3800048828125,126.8548355102539,3818900.0,0.0,0.5579285938926262,132.08204491951048,123.37818915031374,51.36995010460575,-7.903335003205465,10.818480645041838,126.76454264322916,123.42888743082682,18.700000762939453,17.533885240183498 57973,2015-12-21,AXP,68.1500015258789,68.7699966430664,67.98999786376953,60.60000991821289,4733400.0,0.0,-0.955495472860612,64.68317875798317,60.13597788874534,39.353431971351625,-158.06418959206522,37.21636442897923,62.95695927937825,64.7727108001709,18.700000762939453,17.533885240183498 57974,2015-12-21,BA,140.2100067138672,141.94000244140625,139.6999969482422,126.36382293701172,3746400.0,0.0,-0.5284566179154808,135.34083944659014,126.35249169965009,47.264966313106946,-188.1278419100383,18.89341845786221,130.8372454325358,128.08922831217447,18.700000762939453,17.533885240183498 57975,2015-12-21,CAT,65.58999633789062,65.81999969482422,64.37999725341797,52.66510009765625,5311500.0,0.0,-1.19732113391251,59.55936822865524,50.90899381663285,41.195565076367515,-122.72580013219674,38.241681900921485,55.81419092814128,56.129363187154134,18.700000762939453,17.533885240183498 57976,2015-12-21,CRM,78.30000305175781,78.33000183105469,76.43000030517578,77.29000091552734,3011600.0,0.0,-0.25896872338589105,82.65780334144308,76.2341972383909,49.741004131576396,-77.08656056031276,18.50791127178574,79.01600011189778,77.59449971516928,18.700000762939453,17.533885240183498 57977,2015-12-21,CSCO,26.579999923706055,26.649999618530273,26.40999984741211,20.728965759277344,20242900.0,0.0,-0.20656108808319118,21.684933129299562,20.369028624545653,46.53303536361607,-97.98441842935718,24.96470381340371,21.116463724772135,21.417588424682616,18.700000762939453,17.533885240183498 57978,2015-12-21,CVX,90.4000015258789,90.69999694824219,88.20999908447266,64.16278839111328,12852300.0,0.0,0.09969699812459965,67.40568028820863,61.82511652575622,50.63772905668693,-35.51620636645489,1.31025623261286,64.77380676269532,63.83011290232341,18.700000762939453,17.533885240183498 57979,2015-12-21,DIS,108.80000305175781,110.0999984741211,105.33000183105469,100.56159973144531,22847200.0,0.0,-1.112740381396648,112.2022645364516,100.03314195768903,44.3209606196278,-181.87676669984978,34.955459902535054,107.31693649291992,104.59878756205241,18.700000762939453,17.533885240183498 57980,2015-12-21,GS,177.5,178.14999389648438,175.8300018310547,152.6400146484375,2472900.0,0.0,-2.3358698710196677,167.60025326278696,149.41824191543571,44.398343886763215,-144.2252930918875,27.59188139336469,160.90098470052084,159.0600596110026,18.700000762939453,17.533885240183498 57981,2015-12-21,HD,131.0,131.61000061035156,130.17999267578125,109.38868713378906,3414800.0,0.0,1.0304564171315178,112.75768256286587,108.16232170959508,56.61359540216626,18.797377826137772,5.1655903855238705,108.16759948730468,104.55923779805501,18.700000762939453,17.533885240183498 57982,2015-12-21,HON,97.93011474609375,98.9120864868164,97.17695617675781,83.41971588134766,3212396.0,0.0,-0.14430919871442427,86.51755354497962,80.2072396984286,51.57449080309424,1.6688889192109229,4.758540011587771,83.4316296895345,82.09658012390136,18.700000762939453,17.533885240183498 57983,2015-12-21,IBM,129.85659790039062,129.85659790039062,128.12619018554688,91.07278442382812,5875905.0,0.0,-0.5022610088564363,95.18926263205158,90.2490613425578,44.18392082741885,-65.88403567326138,18.167549538878657,92.03998209635417,94.27180137634278,18.700000762939453,17.533885240183498 57984,2015-12-21,INTC,34.11000061035156,34.29999923706055,33.81999969482422,27.51294708251953,18006800.0,0.0,0.2095680236270141,28.455822807155517,27.227358192600345,54.48349101381792,-1.1892368665667719,4.4119922225991095,27.421074867248535,26.795069376627605,18.700000762939453,17.533885240183498 57985,2015-12-21,JNJ,102.33999633789062,102.91999816894531,100.8499984741211,82.5330810546875,8321900.0,0.0,0.5285178884307413,84.91654783294973,81.59908937408153,52.88452848332445,-24.6520266652038,10.438280732392457,82.80458196004231,80.73708864847819,18.700000762939453,17.533885240183498 57986,2015-12-21,JPM,65.0199966430664,65.55999755859375,64.83000183105469,52.2856559753418,18869300.0,0.0,-0.07522099836344864,54.58662214682466,51.08161630227202,50.40366939821859,-102.68080322787063,5.656230869335714,53.020131810506186,51.6072188059489,18.700000762939453,17.533885240183498 57987,2015-12-21,KO,42.81999969482422,42.939998626708984,42.459999084472656,33.41024398803711,10444400.0,0.0,0.1968708490491835,34.10212165656114,32.89822433648085,53.996201194973075,16.42485133763081,5.900406098851409,33.17772839864095,32.76757647196452,18.700000762939453,17.533885240183498 57988,2015-12-21,MCD,116.95999908447266,117.73999786376953,116.61000061035156,97.27608489990234,3344600.0,0.0,1.4527733488346968,98.21624979693014,92.90741887372415,66.04712230639849,106.9072979899008,6.833141653166893,94.42992782592773,90.64987398783366,18.700000762939453,17.533885240183498 57989,2015-12-21,MMM,147.5800018310547,148.3300018310547,146.69000244140625,113.55671691894531,2284400.0,0.0,-1.3749093827052548,125.4086901651734,112.95419130455318,44.03447401238616,-226.67731106714058,44.18897772715633,119.7199483235677,117.62462437947592,18.700000762939453,17.533885240183498 57990,2015-12-21,MRK,49.761451721191406,49.761451721191406,48.85496139526367,39.01144027709961,12194633.0,0.0,-0.14547206385221756,40.81150210975997,38.75566669822342,47.15330012606553,-205.75181516834596,16.199722909197593,39.90617879231771,39.28460954030355,18.700000762939453,17.533885240183498 57991,2015-12-21,MSFT,54.880001068115234,55.349998474121094,54.22999954223633,48.82444763183594,37246300.0,0.0,0.5641409812717129,50.22344328641041,47.54921258211987,57.63541725388704,30.95549954348333,5.150124302271545,48.44270108540853,45.943382835388185,18.700000762939453,17.533885240183498 57992,2015-12-21,NKE,64.83999633789062,65.15499877929688,64.30500030517578,59.668338775634766,8972600.0,0.0,0.05446900935221777,62.030305780182736,58.09909981368933,53.442955857577616,4.659498164529242,12.896417698928328,59.395175298055015,59.075852966308595,18.700000762939453,17.533885240183498 57993,2015-12-21,PG,78.62999725341797,78.9800033569336,78.1500015258789,63.08448028564453,9105800.0,0.0,0.8208463809267528,64.60883460195855,59.23331665841742,57.41734729690322,87.33770932703864,13.532922741283372,61.36494077046712,60.415896860758465,18.700000762939453,17.533885240183498 57994,2015-12-21,TRV,110.86000061035156,111.43000030517578,110.0199966430664,92.7162094116211,1423200.0,0.0,-0.03751001588159397,97.20060364381585,91.31762069090094,51.4349342914386,-122.26075412063638,19.033508727214794,94.3361094156901,91.71086972554525,18.700000762939453,17.533885240183498 57995,2015-12-21,UNH,116.56999969482422,117.7699966430664,116.0,104.45069885253906,3185200.0,0.0,0.5752152140225633,106.6357468669467,99.24825276684237,51.25621632787521,78.7216379708738,2.1648336707731795,102.2286605834961,103.35807571411132,18.700000762939453,17.533885240183498 57996,2015-12-21,V,76.9000015258789,77.36000061035156,76.4000015258789,73.16841888427734,8442100.0,0.0,-0.14351250980259067,77.06019268930677,72.19788912832018,50.39049906659615,-150.79897390094834,16.75230923179768,74.7682607014974,72.86556790669759,18.700000762939453,17.533885240183498 57997,2015-12-21,VZ,45.72999954223633,45.91999816894531,45.52000045776367,31.055173873901367,10360600.0,0.0,0.10112559594407244,31.39727897576642,30.096034813601257,52.3177600208828,87.01232603169933,3.6495825115058445,30.678773180643717,30.511583932240804,18.700000762939453,17.533885240183498 57998,2015-12-21,WBA,83.01000213623047,85.0199966430664,82.70999908447266,65.1408920288086,4895800.0,0.0,-0.11541243022878689,65.53427491956288,62.41705297655528,50.478391451043024,83.30128176334685,3.2389835095136035,63.65951728820801,64.82504501342774,18.700000762939453,17.533885240183498 57999,2015-12-21,WMT,58.81999969482422,59.58000183105469,58.66999816894531,50.896827697753906,9645500.0,0.0,0.07201248571772823,51.82142945782595,49.72309263690061,47.560789458811406,-1.808587168117543,1.0489142579885626,50.44994252522786,51.192056783040364,18.700000762939453,17.533885240183498 58000,2015-12-22,AAPL,26.850000381469727,26.93000030517578,26.612499237060547,24.437509536743164,131157600.0,1.0,-0.5531798475808571,28.03313377186299,24.06961433604717,41.22988375626267,-170.66217934432768,46.351094780722256,26.194304529825846,26.119463888804116,16.600000381469727,28.406631555404253 58001,2015-12-22,AMGN,160.5,163.3699951171875,160.0399932861328,129.2600555419922,3125500.0,1.0,0.6655704610012378,132.06477664919453,123.38191829709453,53.39270006197267,68.37348979496555,0.663746482212791,126.85676778157553,123.8367379506429,16.600000381469727,28.406631555404253 58002,2015-12-22,AXP,68.73999786376953,69.12999725341797,68.20999908447266,60.998680114746094,3796800.0,1.0,-0.9407443787895104,64.48639515694452,60.032420455848445,40.74549977620469,-128.1844786666504,31.66725187477969,62.8219970703125,64.71049448649089,16.600000381469727,28.406631555404253 58003,2015-12-22,BA,141.72000122070312,142.7899932861328,140.5,127.69117736816406,2791700.0,1.0,-0.6368623064745691,135.1602087223036,125.99861009483512,48.8493836976841,-135.10426716064677,14.746181578794285,130.7296267191569,128.31399536132812,16.600000381469727,28.406631555404253 58004,2015-12-22,CAT,66.25,68.79000091552734,66.11000061035156,55.22408676147461,9697200.0,1.0,-0.99983788727247,59.34011668618141,50.91755123679223,47.43691991673326,-38.557288267048165,8.399370446837974,55.72054951985677,56.20100676218669,16.600000381469727,28.406631555404253 58005,2015-12-22,CRM,77.5199966430664,78.08999633789062,76.8499984741211,77.86000061035156,2100400.0,1.0,-0.2816992387082564,82.5219317423347,76.07806902060476,50.811435904338005,-64.10942163307146,18.507911271785744,79.00400009155274,77.741499710083,16.600000381469727,28.406631555404253 58006,2015-12-22,CSCO,26.850000381469727,26.899999618530273,26.559999465942383,20.923486709594727,18966300.0,1.0,-0.185943147320085,21.647986345666933,20.36395670853229,48.0202088765617,-57.73131004762293,16.36008010845276,21.083004570007326,21.43620185852051,16.600000381469727,28.406631555404253 58007,2015-12-22,CVX,89.12000274658203,90.79000091552734,88.30000305175781,64.90335083007812,9661700.0,1.0,0.11051744990977852,67.4177033564756,61.83178776290918,51.78422231458558,-16.80994689775538,1.8077622848702888,64.75137252807617,64.01482435862223,16.600000381469727,28.406631555404253 58008,2015-12-22,DIS,106.98999786376953,107.19999694824219,105.83000183105469,100.703125,8644500.0,1.0,-1.3282827476372319,111.44659646489733,99.6642853405226,44.52638131271153,-179.80305563881666,34.95545990253505,107.0358383178711,104.73837496439616,16.600000381469727,28.406631555404253 58009,2015-12-22,GS,178.89999389648438,180.69000244140625,177.0500030517578,154.61514282226562,2312800.0,1.0,-2.269615461458102,167.2464376542225,149.04262331989858,46.01074353516753,-107.4852699528149,18.182329819269135,160.4418924967448,159.16912612915038,16.600000381469727,28.406631555404253 58010,2015-12-22,HD,131.3699951171875,132.27999877929688,130.4600067138672,109.8635482788086,3401900.0,1.0,0.9725486667800993,112.75777827932728,108.15922306344615,57.291392172951134,25.31293613031306,0.06618791574490225,108.3877675374349,104.81308212280274,16.600000381469727,28.406631555404253 58011,2015-12-22,HON,98.13032531738281,99.5985107421875,97.72991180419922,84.68809509277344,2677031.0,1.0,0.011339530340592319,86.46466877833248,80.22516429051518,53.81312464350858,50.704794458923196,9.191805631354919,83.48701426188151,82.27408866882324,16.600000381469727,28.406631555404253 58012,2015-12-22,IBM,129.90440368652344,132.11280822753906,129.68450927734375,92.70604705810547,4459935.0,1.0,-0.410181802753641,95.16616531064633,90.23653549501773,47.33436620947229,6.696048363205325,3.10079890635684,92.0986806233724,94.23521982828775,16.600000381469727,28.406631555404253 58013,2015-12-22,INTC,34.36000061035156,34.779998779296875,34.27000045776367,27.906681060791016,18422000.0,1.0,0.20475509563381422,28.46308087282263,27.24018870420374,56.51269685012237,38.60548107596999,5.113226832004656,27.45803763071696,26.87771504720052,16.600000381469727,28.406631555404253 58014,2015-12-22,JNJ,101.91000366210938,102.87999725341797,101.1500015258789,83.45118713378906,5581600.0,1.0,0.4946753484399693,84.9127548319329,81.59800719199289,54.99443828018655,9.065729355738018,10.438280732392442,82.87521209716797,80.89970410664877,16.600000381469727,28.406631555404253 58015,2015-12-22,JPM,65.91999816894531,66.0,64.9800033569336,52.397342681884766,12149500.0,1.0,-0.07774364399379863,54.531170578887945,51.04133575350952,50.687873818917325,-75.63304423825926,1.0067377323120168,52.97465909322103,51.688719813028975,16.600000381469727,28.406631555404253 58016,2015-12-22,KO,42.86000061035156,43.38999938964844,42.709999084472656,33.80854034423828,12280800.0,1.0,0.20745588637410606,34.13473407648375,32.916919213311175,56.1342345119344,65.41882406726421,4.466542194095998,33.231515375773114,32.82043371200562,16.600000381469727,28.406631555404253 58017,2015-12-22,MCD,117.95999908447266,118.04000091552734,116.63999938964844,97.30085754394531,4092000.0,1.0,1.4247437890064987,98.3716572236589,93.09424548630204,66.09243340294842,102.11640912911348,9.497072952095316,94.58610585530599,90.9599183400472,16.600000381469727,28.406631555404253 58018,2015-12-22,MMM,148.1199951171875,149.49000549316406,147.27999877929688,114.70399475097656,2528700.0,1.0,-1.4510799719437273,125.17665203908649,112.44088946481975,45.85204830915661,-167.39239101154217,34.67057239339476,119.52816797892253,117.77211685180664,16.600000381469727,28.406631555404253 58019,2015-12-22,MRK,49.627864837646484,49.83778762817383,48.931297302246094,39.18443298339844,13830351.0,1.0,-0.16599837323223454,40.76323378535705,38.695086450849,47.81644609733228,-171.8659309074266,15.01406135266373,39.86417922973633,39.33593864440918,16.600000381469727,28.406631555404253 58020,2015-12-22,MSFT,54.9900016784668,55.47999954223633,54.5,49.28749084472656,28322200.0,1.0,0.5479305936222474,50.251936227386125,47.624015158111916,58.847634797276584,54.48709706447617,3.2470741887846577,48.488786188761395,46.126668739318845,16.600000381469727,28.406631555404253 58021,2015-12-22,NKE,65.73999786376953,65.92500305175781,64.91000366210938,60.61069869995117,17218400.0,1.0,0.13442988337789075,62.0148421048355,58.10124599941255,55.6271282436705,44.31531947502514,3.1012043213196705,59.42100245157878,59.152509689331055,16.600000381469727,28.406631555404253 58022,2015-12-22,PG,79.16000366210938,79.75,78.87999725341797,63.60383987426758,9872200.0,1.0,0.8300812031625568,64.78996881665817,59.342230661491236,58.82694019860922,110.69413691061851,20.49294542981453,61.4768061319987,60.528685633341475,16.600000381469727,28.406631555404253 58023,2015-12-22,TRV,111.72000122070312,112.62999725341797,110.8499984741211,94.00326538085938,1771400.0,1.0,-0.00707714885473365,96.96280461611526,91.34406183896287,53.77965124089532,-61.24007655945004,8.920951845546432,94.34323908487956,91.9049285888672,16.600000381469727,28.406631555404253 58024,2015-12-22,UNH,118.19000244140625,118.33999633789062,116.20999908447266,104.47740173339844,2821600.0,1.0,0.583801384607952,106.53729172513711,99.85934142305625,51.28742957555621,84.50497688103489,5.293383137057908,102.33753356933593,103.43554306030273,16.600000381469727,28.406631555404253 58025,2015-12-22,V,77.43000030517578,77.48999786376953,76.66000366210938,73.36753845214844,5699100.0,1.0,-0.1854415584238467,76.90883343529212,72.09040438819422,50.77043635127833,-129.52386061325046,15.326714019523147,74.75182571411133,73.02834192911784,16.600000381469727,28.406631555404253 58026,2015-12-22,VZ,46.20000076293945,46.459999084472656,45.849998474121094,31.352867126464844,11181500.0,1.0,0.1304212381831782,31.479370547910353,30.10528082690654,54.098799897767144,154.97623848780174,14.114671012209737,30.70222759246826,30.547227319081625,16.600000381469727,28.406631555404253 58027,2015-12-22,WBA,85.01000213623047,86.33999633789062,84.2300033569336,66.00033569335938,4992600.0,1.0,0.0515079407329182,65.8427375322615,62.42320637642992,51.948488912378984,163.68985037732025,11.983628061585769,63.733626174926755,64.87292251586913,16.600000381469727,28.406631555404253 58028,2015-12-22,WMT,59.790000915527344,60.70000076293945,59.61000061035156,51.74296569824219,9266300.0,1.0,0.14164859981740108,51.93479380787914,49.67644085703785,50.295058003630785,78.14970441460973,16.404817778884674,50.52218767801921,51.15514539082845,16.600000381469727,28.406631555404253 58029,2015-12-23,AAPL,26.8174991607666,27.212499618530273,26.799999237060547,24.75201416015625,130629600.0,2.0,-0.5557033438208236,27.933583152303992,23.93511401413888,43.07106605762062,-131.64555208119813,37.56724649418784,26.13231627146403,26.119520282745363,15.569999694824219,30.884410287358033 58030,2015-12-23,AMGN,163.02999877929688,163.5,161.64999389648438,129.5945587158203,2202100.0,2.0,0.7690044224771526,132.05799026114258,123.3839256324121,53.669948403434525,82.29919863975466,1.1398362606804158,126.99342600504558,124.22929623921712,15.569999694824219,30.884410287358033 58031,2015-12-23,AXP,69.05000305175781,69.98999786376953,68.94000244140625,61.99098205566406,5278000.0,2.0,-0.8393085305547032,64.34169889870991,60.03004945334087,44.052168917913534,-71.0054800951669,19.3426597285011,62.721587880452475,64.66834665934245,15.569999694824219,30.884410287358033 58032,2015-12-23,BA,143.0800018310547,144.07000732421875,142.80999755859375,129.19784545898438,3353900.0,2.0,-0.5943478010183867,134.80445047384077,125.94272436136434,50.592464446573494,-71.19527810220839,8.645518709384834,130.69704208374023,128.55466321309407,15.569999694824219,30.884410287358033 58033,2015-12-23,CAT,69.58999633789062,70.48999786376953,68.98999786376953,56.41881561279297,7586300.0,2.0,-0.7384143766969373,59.15987240382164,50.975898393907855,50.000006778724575,29.40237199739795,4.247904155897087,55.65220171610515,56.285643895467125,15.569999694824219,30.884410287358033 58034,2015-12-23,CRM,78.19999694824219,78.9000015258789,77.94000244140625,78.04000091552734,2652800.0,2.0,-0.28193880057121135,82.4084601019143,75.95654081361303,51.151311488685955,-34.25844141406955,10.109735199575436,78.99700012207032,77.90249977111816,15.569999694824219,30.884410287358033 58035,2015-12-23,CSCO,27.040000915527344,27.40999984741211,27.0,21.320329666137695,18803700.0,2.0,-0.13601349181485034,21.661652093856212,20.360406393082265,50.90233198842515,32.49435584565597,1.1690796789575864,21.067961184183755,21.461686770121258,15.569999694824219,30.884410287358033 58036,2015-12-23,CVX,92.19999694824219,93.8499984741211,91.56999969482422,67.4485855102539,11172800.0,2.0,0.3207742176767425,67.74831863964981,61.67804397021347,55.462086196974106,133.4266472658377,17.012003460807275,64.79223251342773,64.23627395629883,15.569999694824219,30.884410287358033 58037,2015-12-23,DIS,107.20999908447266,107.23999786376953,104.30000305175781,99.58985137939453,12372900.0,2.0,-1.5708259986416664,110.97586148935103,99.03697267812943,43.2285614188942,-180.37050358621997,39.94502544370004,106.68638305664062,104.84487762451172,15.569999694824219,30.884410287358033 58038,2015-12-23,GS,180.6999969482422,183.0,180.4600067138672,157.10543823242188,2367900.0,2.0,-1.9931861282397847,166.90163363662583,148.95152493271013,47.97839230368142,-63.02325185800461,10.276135858150424,160.03585611979167,159.33624293009441,15.569999694824219,30.884410287358033 58039,2015-12-23,HD,132.49000549316406,133.33999633789062,131.8800048828125,110.8882064819336,3244800.0,2.0,0.9978352869332099,112.76480128941105,108.16042682948543,58.73055554997877,47.23245568284579,7.821515989586818,108.62108001708984,105.1004534403483,15.569999694824219,30.884410287358033 58040,2015-12-23,HON,99.80825805664062,100.40887451171875,99.36970520019531,85.33851623535156,3828841.0,2.0,0.18504276213818116,86.6559379395225,80.17942964470602,54.91866457175227,106.49774541538825,14.23010180712853,83.57243270874024,82.44990768432618,15.569999694824219,30.884410287358033 58041,2015-12-23,IBM,132.2179718017578,133.18356323242188,132.0363311767578,93.11605072021484,5402485.0,2.0,-0.3006586932711599,95.1626476735715,90.2360209970828,48.095174662147485,55.88134941503574,3.162988037892621,92.16746139526367,94.20602696736654,15.569999694824219,30.884410287358033 58042,2015-12-23,INTC,34.95000076293945,35.04999923706055,34.779998779296875,28.123628616333008,12526500.0,2.0,0.21595724940734584,28.489148982017845,27.265547101051006,57.590393476948805,69.00606287164828,10.04752167014423,27.505981826782225,26.957593313852946,15.569999694824219,30.884410287358033 58043,2015-12-23,JNJ,103.11000061035156,103.66999816894531,102.73999786376953,84.08494567871094,5531700.0,2.0,0.5130794491994948,85.00294929354492,81.62562355191407,56.38904005929087,104.45764835977977,1.7403051732383015,82.95056762695313,81.0504332224528,15.569999694824219,30.884410287358033 58044,2015-12-23,JPM,66.12000274658203,66.8499984741211,66.05000305175781,53.23501205444336,12524500.0,2.0,-0.012011480292180465,54.526916516264706,51.04160307602045,52.78699418564149,11.52442276742861,7.407469540334236,52.94939715067546,51.78603006998698,15.569999694824219,30.884410287358033 58045,2015-12-23,KO,43.38999938964844,43.72999954223633,43.349998474121094,34.105308532714844,9092300.0,2.0,0.23705865274504845,34.21225336828732,32.88938199243046,57.65126896377836,129.04594830528328,11.466426451411321,33.289253107706706,32.87655779520671,15.569999694824219,30.884410287358033 58046,2015-12-23,MCD,118.0199966430664,118.8499984741211,117.75,98.19354248046875,3641900.0,2.0,1.4577582451713909,98.63534279173665,93.27764472657391,67.69933241113092,125.75273426703208,16.39642273444954,94.76411209106445,91.26406440734863,15.569999694824219,30.884410287358033 58047,2015-12-23,MMM,149.69000244140625,151.5800018310547,149.52000427246094,116.3902587890625,2215300.0,2.0,-1.3597044707653652,124.88163514941702,112.22848753124704,48.40005774070594,-102.11798075761789,19.479904788743447,119.3895367940267,117.9072992960612,15.569999694824219,30.884410287358033 58048,2015-12-23,MRK,49.98091506958008,50.78244400024414,49.961830139160156,39.846282958984375,7469515.0,2.0,-0.12739137115293175,40.76080787885519,38.6943705726829,50.28549344267628,-48.69886396697514,1.3359017476858321,39.8395191192627,39.395440101623535,15.569999694824219,30.884410287358033 58049,2015-12-23,MSFT,55.70000076293945,55.880001068115234,55.439998626708984,49.70600891113281,27279800.0,2.0,0.5623719807484093,50.329445781120896,47.68631006299532,59.91994847799612,102.3765023066166,2.553677962575715,48.56798629760742,46.314718882242836,15.569999694824219,30.884410287358033 58050,2015-12-23,NKE,68.12000274658203,68.19499969482422,63.90999984741211,59.167266845703125,57319400.0,2.0,0.08039976629698486,61.943625719682565,58.01250869499028,51.77810612108117,39.922647177677355,19.035947886938697,59.40605252583821,59.2239875793457,15.569999694824219,30.884410287358033 58051,2015-12-23,PG,79.94999694824219,80.43000030517578,79.5,63.85955047607422,8254600.0,2.0,0.8482554144240382,65.00005454445547,59.409412771218356,59.5096194245546,123.74904117434542,26.107847254358468,61.58733978271484,60.63900477091472,15.569999694824219,30.884410287358033 58052,2015-12-23,TRV,112.83999633789062,113.25,112.2699966430664,94.61332702636719,1465200.0,2.0,0.06551280300288909,96.77534708415493,91.39695973957555,54.84855268478204,-14.079414664490395,4.03930506133201,94.33690134684245,92.10375175476074,15.569999694824219,30.884410287358033 58053,2015-12-23,UNH,117.9000015258789,118.83000183105469,117.55000305175781,105.58943176269531,2479600.0,2.0,0.6725843823084148,106.66468806349889,100.26454472458704,52.59517708996632,114.87285018684085,7.996969170863713,102.43534520467122,103.509103902181,15.569999694824219,30.884410287358033 58054,2015-12-23,V,78.08000183105469,78.66000366210938,77.55999755859375,74.4863510131836,6335900.0,2.0,-0.12692865366078365,76.78868793990854,72.09392924759145,52.86852917707497,-44.1402384788307,3.202877071618492,74.72274907430013,73.18878313700358,15.569999694824219,30.884410287358033 58055,2015-12-23,VZ,46.5099983215332,47.150001525878906,46.38999938964844,31.765592575073242,12685500.0,2.0,0.18481134993262316,31.65595704063302,30.047773924027624,56.432755554047795,229.7290740174263,25.210277673225455,30.743950398763022,30.592087109883625,15.569999694824219,30.884410287358033 58056,2015-12-23,WBA,86.30999755859375,86.5,85.70999908447266,66.03102111816406,3559100.0,2.0,0.18414686422599402,66.14201512841065,62.36334223242919,52.001117352105936,186.7534407904344,13.002381044976232,63.80748494466146,64.92856953938802,15.569999694824219,30.884410287358033 58057,2015-12-23,WMT,61.0,61.119998931884766,60.439998626708984,52.21305847167969,7519800.0,2.0,0.2320928580350312,52.16940960833521,49.584364653139396,51.74125248402644,121.85019469916362,21.300574804339547,50.60473467508952,51.12437375386556,15.569999694824219,30.884410287358033 58058,2015-12-24,AAPL,27.25,27.25,26.987499237060547,24.619829177856445,54281600.0,3.0,-0.5618923113282364,27.847766890053073,23.79303186940738,42.492266121743164,-116.75848973539095,36.405522951815044,26.070935694376626,26.112683741251626,15.739999771118164,8.048882844195537 58059,2015-12-24,AMGN,163.6999969482422,164.36000061035156,162.22000122070312,130.255615234375,943000.0,3.0,0.8940126966523678,132.00008472297446,123.40997844841226,54.22660801904393,95.35704028207503,4.380473807457683,127.19200286865234,124.57344093322754,15.739999771118164,8.048882844195537 58060,2015-12-24,AXP,69.73999786376953,70.51000213623047,69.73999786376953,62.1593132019043,1956400.0,3.0,-0.7368431046814408,64.18124416648429,60.05495235146005,44.594749469557435,-36.1195428756672,12.53416617222566,62.64037437438965,64.61385313669841,15.739999771118164,8.048882844195537 58061,2015-12-24,BA,143.60000610351562,143.92999267578125,143.36000061035156,128.7224884033203,1185000.0,3.0,-0.592185742198069,134.59868366962246,125.79872309917636,50.03595259355718,-68.24915418408666,8.64551870938482,130.65339533487955,128.75472653706868,15.739999771118164,8.048882844195537 58062,2015-12-24,CAT,69.75,69.9000015258789,69.05999755859375,56.00712203979492,2322100.0,3.0,-0.5580220608248183,58.91075264492115,51.05468848667065,49.14573444689669,22.44430596148547,4.247904155897075,55.584123357137045,56.34944858551025,15.739999771118164,8.048882844195537 58063,2015-12-24,CRM,78.02999877929688,78.3499984741211,77.58000183105469,77.83000183105469,1084700.0,3.0,-0.2956655774238044,82.27912285752308,75.8278778748988,50.728279342307765,-49.0897869539924,13.037582148760652,78.96766688028971,78.04249979654948,15.739999771118164,8.048882844195537 58064,2015-12-24,CSCO,27.40999984741211,27.549999237060547,27.3700008392334,21.304763793945312,8166300.0,3.0,-0.09658652654472633,21.675383911816215,20.357568015368845,50.788065807533,70.8837442543911,2.5636193607549824,21.056548754374187,21.479064591725667,15.739999771118164,8.048882844195537 58065,2015-12-24,CVX,93.94999694824219,93.94999694824219,92.01000213623047,66.18315124511719,4998700.0,3.0,0.38090343374905444,67.8504439462093,61.66075829378095,53.36833466685609,119.37928020471495,17.45847734217577,64.81553522745769,64.40549755096436,15.739999771118164,8.048882844195537 58066,2015-12-24,DIS,105.19999694824219,106.63999938964844,105.05999755859375,99.87288665771484,4356100.0,3.0,-1.7203732984669955,110.06153876949253,98.81405479740201,43.660450579265245,-158.68765297254907,39.94502544370004,106.37448527018229,104.91266326904297,15.739999771118164,8.048882844195537 58067,2015-12-24,GS,182.27000427246094,183.1699981689453,182.02000427246094,156.6932373046875,1107600.0,3.0,-1.7867781932783942,166.45989708055657,148.8750592793067,47.68083852513106,-51.54534734602668,9.698820258177307,159.62806040445963,159.46938934326172,15.739999771118164,8.048882844195537 58068,2015-12-24,HD,132.8000030517578,133.47999572753906,132.66000366210938,110.71324920654297,1517100.0,3.0,0.9923186934387331,112.6489755340612,108.17989943542123,58.38305321311568,50.76591526165716,8.82052585406639,108.86376647949218,105.34924532572428,15.739999771118164,8.048882844195537 58069,2015-12-24,HON,99.9798583984375,100.09426879882812,99.60804748535156,85.08646392822266,832731.0,3.0,0.2989195515859677,86.76323053957883,80.15506551144655,54.396692069784834,93.55801879437949,14.230101807128525,83.62627665201823,82.59229011535645,15.739999771118164,8.048882844195537 58070,2015-12-24,IBM,132.34225463867188,132.7724609375,132.0363311767578,92.9211196899414,1563979.0,3.0,-0.22697373306287716,95.17296532664629,90.24250403370526,47.75586887704572,44.6885975658588,3.1629880378926187,92.23982620239258,94.14584007263184,15.739999771118164,8.048882844195537 58071,2015-12-24,INTC,35.06999969482422,35.2599983215332,34.959999084472656,28.10756492614746,5893800.0,3.0,0.2209913803614647,28.511413899120573,27.28586984569144,57.481281028548516,79.57268076859633,13.775445042155777,27.562764739990236,27.025235176086426,15.739999771118164,8.048882844195537 58072,2015-12-24,JNJ,103.12000274658203,103.91000366210938,103.01000213623047,84.27182006835938,2546300.0,3.0,0.5365589159294899,85.11092031110772,81.66065409074776,56.797399996722724,118.08569277846503,0.7970451748985474,83.02112986246745,81.20010973612467,15.739999771118164,8.048882844195537 58073,2015-12-24,JPM,66.62000274658203,66.88999938964844,66.31999969482422,53.13128662109375,4468200.0,3.0,0.03135056758623023,54.50508285714326,51.04269431876006,52.50071831934438,21.930261731902092,7.793870445498058,52.929453150431314,51.86669451395671,15.739999771118164,8.048882844195537 58074,2015-12-24,KO,43.4900016784668,43.720001220703125,43.41999816894531,34.003787994384766,3036600.0,3.0,0.24945167573019944,34.262393190282125,32.879072187525495,56.95423240423316,123.28936863674251,11.466426451411335,33.336631266276044,32.925047938028975,15.739999771118164,8.048882844195537 58075,2015-12-24,MCD,118.75,118.98999786376953,118.5,98.00344848632812,1659300.0,3.0,1.4518474492418108,98.7951074670156,93.53611277834572,66.99987799346248,122.65560753281365,17.557609935001953,94.91855850219727,91.55069020589193,15.739999771118164,8.048882844195537 58076,2015-12-24,MMM,150.82000732421875,151.8000030517578,150.5800018310547,116.41340637207031,848400.0,3.0,-1.2707722399068757,124.5570703294447,112.0571905348131,48.434515055747845,-82.26978120485397,17.982412180553368,119.21445083618164,118.0400624593099,15.739999771118164,8.048882844195537 58077,2015-12-24,MRK,50.372135162353516,50.696563720703125,50.200382232666016,39.74850082397461,3123145.0,3.0,-0.10349225070807933,40.733863238381836,38.69049856276562,49.92447244297066,-41.9177006713626,1.3359017476858397,39.82924690246582,39.44411532084147,15.739999771118164,8.048882844195537 58078,2015-12-24,MSFT,55.86000061035156,55.959999084472656,55.43000030517578,49.57243728637695,9558500.0,3.0,0.5566223740348448,50.31196216953066,47.88010745632383,59.40885366476359,94.58809145400176,3.710237351826552,48.63860664367676,46.48845437367757,15.739999771118164,8.048882844195537 58079,2015-12-24,NKE,64.55000305175781,64.7300033569336,62.150001525878906,58.08698272705078,13889100.0,3.0,-0.04902426955687389,61.806707376632744,57.80715408882136,49.14534694175016,-65.90028283076904,1.053102893815584,59.394531377156575,59.25223859151205,15.739999771118164,8.048882844195537 58080,2015-12-24,PG,79.66000366210938,80.1500015258789,79.5999984741211,63.75568389892578,2498000.0,3.0,0.8445420875837542,65.13646629730324,59.58382903655907,59.09787685965339,109.522724692957,26.10784725435846,61.68935127258301,60.75208034515381,15.739999771118164,8.048882844195537 58081,2015-12-24,TRV,112.87000274658203,113.73999786376953,112.73999786376953,94.6634750366211,507300.0,3.0,0.12563909883176905,96.67806553626998,91.41789698814408,54.937171539731935,5.160788757343765,0.2437398746788443,94.32309061686198,92.30257924397786,15.739999771118164,8.048882844195537 58082,2015-12-24,UNH,118.52999877929688,119.18000030517578,118.29000091552734,105.27801513671875,900100.0,3.0,0.7096365797757898,106.795512983371,100.52710969729307,52.189283003790855,115.16966783685936,9.959545021052914,102.56263758341471,103.55104802449544,15.739999771118164,8.048882844195537 58083,2015-12-24,V,78.3499984741211,78.70999908447266,78.18000030517578,74.201904296875,2188800.0,3.0,-0.10232963551877106,76.68154833530221,72.07781064296927,52.28249644081653,-31.70870874533099,2.7096721117655784,74.69367268880208,73.32665901184082,15.739999771118164,8.048882844195537 58084,2015-12-24,VZ,46.90999984741211,46.970001220703125,46.599998474121094,31.60321044921875,4279900.0,3.0,0.212365013201687,31.75234441694643,30.072494793563827,55.288550154748414,192.30560614485975,25.210277673225452,30.775298754374187,30.634463119506837,15.739999771118164,8.048882844195537 58085,2015-12-24,WBA,86.36000061035156,86.94999694824219,85.93000030517578,66.34562683105469,1367000.0,3.0,0.311064460991318,66.4724741685712,62.267694593635824,52.55228845165601,188.20362018359668,15.927885364135003,63.93537712097168,64.97621720631918,15.739999771118164,8.048882844195537 58086,2015-12-24,WMT,60.779998779296875,61.099998474121094,60.68000030517578,51.9908332824707,2482800.0,3.0,0.2825814457269331,52.30758460850852,49.539383088635034,51.01537853824252,117.13201123590036,21.30057480433954,50.71095237731934,51.07492421468099,15.739999771118164,8.048882844195537 58174,2015-12-28,AAPL,26.897499084472656,26.922500610351562,26.545000076293945,24.344074249267578,106816800.0,0.0,-0.5823354304727175,27.764090684132785,23.626247832102568,41.29469439962544,-130.09667868010126,42.52745667859149,26.003325843811034,26.103974469502766,16.90999984741211,9.494518350950681 58175,2015-12-28,AMGN,162.91000366210938,163.1300048828125,160.60000610351562,128.80609130859375,1513000.0,0.0,0.8661339350845623,131.7975592342149,123.46994259683979,52.78790417464975,51.704412705782005,2.082719134280067,127.47738825480143,124.8682019551595,16.90999984741211,9.494518350950681 58176,2015-12-28,AXP,70.0,70.0999984741211,69.36000061035156,61.80492401123047,2860700.0,0.0,-0.6764372152369802,63.960159221576724,60.09087379844281,43.67233392571576,-56.582407667964766,16.26577050175568,62.57481295267741,64.55698350270589,16.90999984741211,9.494518350950681 58177,2015-12-28,BA,143.25999450683594,144.6699981689453,142.85000610351562,129.62828063964844,1980000.0,0.0,-0.5114863354699821,134.43185908567165,125.74940541017797,51.09633352839295,-58.10806006598526,4.959085051573039,130.71318333943685,128.97493718465168,16.90999984741211,9.494518350950681 58178,2015-12-28,CAT,69.12000274658203,69.18000030517578,68.02999877929688,55.361324310302734,3884000.0,0.0,-0.4618464520431971,58.62925974423136,51.12306683963094,47.8199257655968,-5.324292643636366,3.5435317864141447,55.58197072347005,56.41539630889893,16.90999984741211,9.494518350950681 58179,2015-12-28,CRM,77.66000366210938,78.19999694824219,77.37999725341797,78.19999694824219,2327400.0,0.0,-0.27353548637969993,82.18186003632714,75.74814026884864,51.45995502290069,-46.731241260433464,14.68782224000162,78.96433334350586,78.13066635131835,16.90999984741211,9.494518350950681 58180,2015-12-28,CSCO,27.299999237060547,27.3700008392334,27.1299991607666,21.25029754638672,14204900.0,0.0,-0.06894063872757528,21.67440301344489,20.35777071549798,50.37870684724239,44.37919011016538,3.9317925249386145,21.043061383565266,21.499554920196534,16.90999984741211,9.494518350950681 58181,2015-12-28,CVX,90.30999755859375,90.72000122070312,89.69000244140625,64.96805572509766,6800000.0,0.0,0.3267417417956153,67.84997789761942,61.66050412752705,51.439393995031324,4.864624498709899,3.631399960853073,64.85350329081217,64.56086241404215,16.90999984741211,9.494518350950681 58182,2015-12-28,DIS,106.5,108.19999694824219,106.33000183105469,101.18428039550781,9092700.0,0.0,-1.713321986785786,109.6516816191996,98.54966268011681,45.64251405547604,-117.16821447813011,28.463687632782943,106.11598790486654,104.99496205647786,16.90999984741211,9.494518350950681 58183,2015-12-28,GS,181.77000427246094,181.92999267578125,179.83999633789062,155.96331787109375,1723300.0,0.0,-1.6629276213500077,165.7651662410414,148.8656305729234,47.14523088435327,-66.86600932489408,15.74531057768552,159.32772827148438,159.55813522338866,16.90999984741211,9.494518350950681 58184,2015-12-28,HD,132.25,132.89999389648438,131.88999938964844,110.52996826171875,2607200.0,0.0,0.9620673987383839,112.49904707173864,108.20768358011684,58.01107874883595,36.0698400921569,2.3019204784847513,109.12522430419922,105.57369524637858,16.90999984741211,9.494518350950681 58185,2015-12-28,HON,99.36970520019531,99.74152374267578,98.98835754394531,84.82630157470703,1505293.0,0.0,0.36397907578357547,86.79167012732158,80.14857721764913,53.85018985339891,65.9933718727507,8.948081535946695,83.70620803833008,82.73006718953451,16.90999984741211,9.494518350950681 58186,2015-12-28,IBM,131.68260192871094,131.9694061279297,130.53536987304688,92.4909896850586,3287996.0,0.0,-0.20096912094659558,95.1403393332388,90.21800112086275,46.99900043541224,1.2065628356518556,5.986022894755387,92.3422134399414,94.09379997253419,16.90999984741211,9.494518350950681 58187,2015-12-28,INTC,34.95000076293945,35.0,34.56999969482422,28.067380905151367,9449400.0,0.0,0.2192115168373796,28.526452973990615,27.308596845955677,57.20082943564809,52.317651186189984,5.126258326846078,27.63052921295166,27.094069131215413,16.90999984741211,9.494518350950681 58188,2015-12-28,JNJ,103.18000030517578,103.47000122070312,102.93000030517578,83.86555480957031,4063000.0,0.0,0.5164312533680544,85.1552998122017,81.68533510601118,55.62599141265218,82.39676217308718,0.09079611972762136,83.12089691162109,81.34543495178222,16.90999984741211,9.494518350950681 58189,2015-12-28,JPM,66.29000091552734,66.44999694824219,65.70999908447266,52.95578384399414,6610600.0,0.0,0.05096618906038941,54.433814357175116,51.05093867932391,52.00704238945359,-18.00666581774483,0.9279662643206522,52.93955841064453,51.938493665059404,16.90999984741211,9.494518350950681 58190,2015-12-28,KO,43.439998626708984,43.52000045776367,43.310001373291016,33.96473693847656,6326100.0,0.0,0.2532033710366548,34.29594958875499,32.87206875230946,56.68152911866098,100.47031557927482,8.526743806957118,33.39459126790364,32.977020804087324,16.90999984741211,9.494518350950681 58191,2015-12-28,MCD,118.0999984741211,118.9000015258789,118.05000305175781,98.15220642089844,2777200.0,0.0,1.4425379435163848,98.98943491763764,93.7153838079483,67.27359909454216,110.22730076410052,12.202986689626476,95.12553024291992,91.83637809753418,16.90999984741211,9.494518350950681 58192,2015-12-28,MMM,151.1300048828125,151.77000427246094,150.27000427246094,116.43647766113281,1275200.0,0.0,-1.1847738110195252,124.14246853129276,111.95051700337521,48.46999491354601,-76.9890502242328,19.502089238932296,119.1102533976237,118.18557688395182,16.90999984741211,9.494518350950681 58193,2015-12-28,MRK,50.372135162353516,50.610687255859375,50.16221237182617,39.74098587036133,5068442.0,0.0,-0.08418795320381633,40.679290401268624,38.69560698337494,49.895992084194326,-45.18617809648825,1.8747069797736315,39.83587417602539,39.492914009094235,16.90999984741211,9.494518350950681 58194,2015-12-28,MSFT,55.349998474121094,55.95000076293945,54.97999954223633,49.82176208496094,22458300.0,0.0,0.5656635792142666,50.331795041576996,48.04014862297379,60.06657380474633,83.16482647143329,3.1982567741307464,48.72726771036784,46.661185836791994,16.90999984741211,9.494518350950681 58195,2015-12-28,NKE,63.209999084472656,63.880001068115234,62.79999923706055,58.66620635986328,8786800.0,0.0,-0.10366031247091456,61.53217482970546,57.788162465826765,50.54026375465874,-60.49984213768951,1.0531028938155833,59.424329630533855,59.28357035319011,16.90999984741211,9.494518350950681 58196,2015-12-28,PG,79.73999786376953,79.97000122070312,79.47000122070312,63.85955047607422,4150000.0,0.0,0.8402940275516713,65.2349173107674,59.8225736102531,59.38855361699423,99.03679663624497,24.191905710217444,61.829449844360354,60.86675535837809,16.90999984741211,9.494518350950681 58197,2015-12-28,TRV,113.0,113.51000213623047,112.66000366210938,94.83897399902344,711400.0,0.0,0.18531472819041994,96.58946384366283,91.44355083529226,55.25510922961133,2.0570766811443506,0.8748294081003279,94.37248509724935,92.52081871032715,16.90999984741211,9.494518350950681 58198,2015-12-28,UNH,118.26000213623047,118.61000061035156,117.37999725341797,105.2691650390625,1582600.0,0.0,0.7298730619696556,106.86206362262386,100.85926892742496,52.17744498198733,91.23060838679856,3.8051696208787296,102.74042129516602,103.58398666381837,16.90999984741211,9.494518350950681 58199,2015-12-28,V,78.04000091552734,78.6500015258789,77.81999969482422,74.45790100097656,3680900.0,0.0,-0.06146936131372627,76.53492965624119,72.10022125318264,52.769912800680586,-35.0696420219678,6.16153254957394,74.70062561035157,73.46359596252441,16.90999984741211,9.494518350950681 58200,2015-12-28,VZ,46.619998931884766,46.84000015258789,46.560001373291016,31.63028335571289,6254900.0,0.0,0.23369218906500322,31.848445896115447,30.0792352638577,55.444360158466054,167.04214357969445,24.147905362570327,30.818600145975747,30.68341286977132,16.90999984741211,9.494518350950681 58201,2015-12-28,WBA,85.98999786376953,86.41000366210938,85.41999816894531,65.86988830566406,2133400.0,0.0,0.3690057788134311,66.63962474285755,62.22792591632215,51.62494651785535,146.9331894934445,11.389877681704203,64.07452532450358,64.99645481109619,16.90999984741211,9.494518350950681 58202,2015-12-28,WMT,60.58000183105469,60.970001220703125,60.5,51.92245864868164,5421700.0,0.0,0.31346334340862114,52.432765802080006,49.5302255309278,50.78859295773085,103.20494070060231,17.918571310196022,50.83269030253093,51.03238697052002,16.90999984741211,9.494518350950681 58203,2015-12-29,AAPL,26.739999771118164,27.357500076293945,26.71500015258789,24.781639099121094,123724800.0,1.0,-0.5568103599511929,27.6034539622147,23.569013651005513,43.890490140968616,-96.69738657852291,29.433911048392485,25.975978024800618,26.099532254536946,16.079999923706055,8.259130746259718 58204,2015-12-29,AMGN,162.9199981689453,164.9600067138672,162.0500030517578,130.96441650390625,2171100.0,1.0,1.0065952179827633,132.18304220762286,123.35046914491619,54.64157116666206,101.99866577630777,5.01903981587023,127.81958719889323,125.1693509419759,16.079999923706055,8.259130746259718 58205,2015-12-29,AXP,70.27999877929688,70.61000061035156,70.12000274658203,62.50482177734375,3838800.0,1.0,-0.5655696770337073,63.80529190116445,60.14917129463633,45.95617742831402,-11.359888250030458,9.559771288885829,62.55561714172363,64.50412921905517,16.079999923706055,8.259130746259718 58206,2015-12-29,BA,145.05999755859375,147.55999755859375,145.0,132.14845275878906,3133600.0,1.0,-0.24139202912223823,134.61213917427253,125.73952327079586,53.911607867340955,25.054317018324674,8.063811823861352,130.8554827372233,129.2081829071045,16.079999923706055,8.259130746259718 58207,2015-12-29,CAT,69.22000122070312,69.56999969482422,68.62000274658203,55.85374069213867,3539500.0,1.0,-0.34195090527816063,58.084875783694734,51.38814209960605,48.907138402732116,12.744435538520339,0.5032000338484733,55.57013092041016,56.47212085723877,16.079999923706055,8.259130746259718 58208,2015-12-29,CRM,78.5,79.76000213623047,78.44000244140625,79.44000244140625,2230200.0,1.0,-0.15416206532204058,82.15942570227078,75.745574602905,53.83662727416117,4.741952267968994,0.9793651170146128,79.0923334757487,78.22249972025553,16.079999923706055,8.259130746259718 58209,2015-12-29,CSCO,27.440000534057617,27.81999969482422,27.399999618530273,21.608226776123047,16319600.0,1.0,-0.017942347738273412,21.74205826369275,20.330576624002564,52.95642771307542,118.27139742827721,7.774639440964356,21.083523178100585,21.52562163670858,16.079999923706055,8.259130746259718 58210,2015-12-29,CVX,91.88999938964844,92.58000183105469,91.06999969482422,65.60797119140625,6471200.0,1.0,0.33163120277070846,67.84444890199282,61.660999248641964,52.37714193579714,66.1634739369552,12.462762594784916,64.94074147542318,64.68889045715332,16.079999923706055,8.259130746259718 58211,2015-12-29,DIS,107.87999725341797,108.04000091552734,106.44999694824219,101.02391052246094,8607200.0,1.0,-1.7010654562611052,109.43877415227222,98.22789760065747,45.44027822257697,-108.64832444418374,28.463687632782925,105.89495417277018,105.06943219502767,16.079999923706055,8.259130746259718 58212,2015-12-29,GS,182.82000732421875,184.17999267578125,182.5,157.6034698486328,1848900.0,1.0,-1.416104620960283,165.02776310341142,149.04571101768232,48.490238793524895,-31.12615165518656,7.782842396716208,159.14996185302735,159.66009648640951,16.079999923706055,8.259130746259718 58213,2015-12-29,HD,133.3699951171875,134.3300018310547,133.27999877929688,111.37969207763672,3037400.0,1.0,0.9951867469097664,112.54432348033019,108.19656168202333,59.25608856467932,69.95585401322198,12.6853324036588,109.52033894856771,105.80152498881021,16.079999923706055,8.259130746259718 58214,2015-12-29,HON,100.29447174072266,100.79022979736328,99.37924194335938,85.64747619628906,2112193.0,1.0,0.476310535200966,86.95976860233093,80.09349372677063,55.316026404431454,103.80600195106487,15.976584846983647,83.83749237060547,82.85687586466472,16.079999923706055,8.259130746259718 58215,2015-12-29,IBM,132.170166015625,133.90057373046875,132.12237548828125,93.9494857788086,4125110.0,1.0,-0.061957623964360664,95.175990252223,90.20654835251334,49.790321998503224,76.93207684052045,5.536047260833203,92.52211837768554,94.05508066813151,16.079999923706055,8.259130746259718 58216,2015-12-29,INTC,35.0099983215332,35.59000015258789,35.0099983215332,28.47718048095703,14188600.0,1.0,0.24800946437608928,28.602916112222903,27.285969767293697,59.295956632158386,113.52239640923665,15.512769578175236,27.71972115834554,27.16295077006022,16.079999923706055,8.259130746259718 58217,2015-12-29,JNJ,103.33999633789062,104.19000244140625,103.33999633789062,84.523681640625,4230000.0,1.0,0.5472766067916126,85.24461793165673,81.82270308274755,57.10842454580804,132.69826675493334,7.728242096771744,83.25308659871419,81.49151229858398,16.079999923706055,8.259130746259718 58218,2015-12-29,JPM,66.83999633789062,67.30000305175781,66.73999786376953,53.50624084472656,9820800.0,1.0,0.1096648419654116,54.4724684289093,51.04339765995788,53.42794646104657,58.10328588712972,9.513060061538447,52.979712677001956,52.02172737121582,16.079999923706055,8.259130746259718 58219,2015-12-29,KO,43.540000915527344,43.779998779296875,43.5,34.136566162109375,7739800.0,1.0,0.26696439948921125,34.36462620620516,32.88852015609953,57.60550646190779,131.46479279303506,14.241377201585543,33.463446044921874,33.024236329396565,16.079999923706055,8.259130746259718 58220,2015-12-29,MCD,119.0,120.2300033569336,118.81999969482422,99.24324798583984,3213900.0,1.0,1.5058396471340387,99.35799121674586,93.83531551543189,69.21122341985658,139.22880426629135,23.248177751638668,95.42737121582032,92.12644475301107,16.079999923706055,8.259130746259718 58221,2015-12-29,MMM,152.1999969482422,153.25999450683594,152.0,117.7223129272461,1824700.0,1.0,-1.001320675295105,123.88475251996203,111.92410825884656,50.43617941939855,-40.05038618500651,9.114481252155272,119.0654925028483,118.321923828125,16.079999923706055,8.259130746259718 58222,2015-12-29,MRK,50.54389190673828,51.154579162597656,50.48664093017578,40.11703872680664,6925708.0,1.0,-0.038105578255212436,40.723684214202834,38.710192204864555,51.333171091773856,11.008973719080142,5.94865424561341,39.8550365447998,39.53841075897217,16.079999923706055,8.259130746259718 58223,2015-12-29,MSFT,56.290000915527344,56.849998474121094,56.060001373291016,50.356048583984375,27731400.0,1.0,0.6089219811519939,50.47962340868578,48.08822327100172,61.451261935878115,154.76514488294072,9.666522637306688,48.84788970947265,46.828669993082684,16.079999923706055,8.259130746259718 58224,2015-12-29,NKE,64.30999755859375,64.4800033569336,64.0199966430664,59.07992935180664,6708600.0,1.0,-0.11228147137993005,61.40810387937634,57.7540936151305,51.5227849229305,-29.772799066704252,6.552510977394729,59.530897267659505,59.31124992370606,16.079999923706055,8.259130746259718 58225,2015-12-29,PG,80.22000122070312,80.61000061035156,79.8499984741211,64.21114349365234,4406100.0,1.0,0.8554370813213623,65.2286657140206,60.26989919686809,60.37466302424173,112.36695693339641,29.804438292265406,61.999912643432616,60.98108647664388,16.079999923706055,8.259130746259718 58226,2015-12-29,TRV,114.08000183105469,115.19000244140625,113.98999786376953,96.12599182128906,1048900.0,1.0,0.3326253782881565,96.7509324151084,91.37110661687402,57.52840230929166,74.2456922802019,11.670223519838574,94.47337061564127,92.73709449768066,16.079999923706055,8.259130746259718 58227,2015-12-29,UNH,118.87000274658203,120.41000366210938,118.69999694824219,106.59469604492188,2027600.0,1.0,0.8431505791192251,106.78600196853394,101.61097679123169,53.801102766210256,140.3107471774936,13.984549353168644,103.00402094523112,103.60624300638834,16.079999923706055,8.259130746259718 58228,2015-12-29,V,79.0,79.38999938964844,78.9000015258789,75.1026382446289,4627100.0,1.0,0.022676210406814334,76.55671898434791,72.09739478518334,53.99426400130789,25.154459946107934,1.5163033895582638,74.73539123535156,73.60055198669434,16.079999923706055,8.259130746259718 58229,2015-12-29,VZ,46.97999954223633,47.22999954223633,46.84000015258789,31.94150161743164,7667100.0,1.0,0.2725648840344448,32.00279984215508,30.043959953987503,57.217316545867995,196.8972377485468,30.311016567503547,30.88580741882324,30.738885339101156,16.079999923706055,8.259130746259718 58230,2015-12-29,WBA,86.41000366210938,87.05000305175781,86.22000122070312,66.62190246582031,3569700.0,1.0,0.47018593770290806,66.95433313230886,62.12731207032785,52.98168541580548,183.74733455118243,15.81072332538068,64.2702018737793,64.99764804840088,16.079999923706055,8.259130746259718 58231,2015-12-29,WMT,61.0,61.75,60.97999954223633,52.6574821472168,7883600.0,1.0,0.39272068371577973,52.655961520131704,49.58555077845228,53.10680732794475,173.0421651064653,27.306909081398157,50.993903477986656,50.99207051595052,16.079999923706055,8.259130746259718 58232,2015-12-30,AAPL,27.145000457763672,27.174999237060547,26.795000076293945,24.458023071289062,100855200.0,2.0,-0.5562821917063836,27.47236984930614,23.471744072813003,42.45425599031513,-98.52385799204814,29.43391104839248,25.923865254720052,26.088183561960857,17.290000915527344,5.747125785780172 58233,2015-12-30,AMGN,164.6300048828125,164.75,162.91000366210938,130.04852294921875,1493000.0,2.0,1.0321093273668822,132.32062796514307,123.31721840936865,53.71574087541011,95.0954391294817,5.019039815870247,128.0529411315918,125.43767026265462,17.290000915527344,5.747125785780172 58234,2015-12-30,AXP,70.51000213623047,70.75,70.08000183105469,62.1593132019043,2792700.0,2.0,-0.4998243448350479,63.46203854699229,60.31169001440908,45.02392101713602,-15.265269988199272,7.736330578106372,62.511319096883135,64.40300331115722,17.290000915527344,5.747125785780172 58235,2015-12-30,BA,147.22000122070312,148.0,146.00999450683594,131.30538940429688,1619000.0,2.0,-0.094281691696807,134.45198344803535,125.78040409468926,52.85856051808926,29.585265480127045,9.883565464531015,130.91497217814128,129.40568873087565,17.290000915527344,5.747125785780172 58236,2015-12-30,CAT,68.66000366210938,69.62999725341797,68.56999969482422,55.45011520385742,3158500.0,2.0,-0.2763168160769638,57.67499441322484,51.566342027815196,48.058064634384074,9.357439957217117,0.020231094185771046,55.52438634236653,56.47581532796224,17.290000915527344,5.747125785780172 58237,2015-12-30,CRM,79.30000305175781,79.88999938964844,78.97000122070312,79.13999938964844,1814700.0,2.0,-0.08281091545613606,81.9190227387154,75.79897729180217,53.18487495677299,4.824482261648154,2.169834820766461,79.18833338419596,78.2869997660319,17.290000915527344,5.747125785780172 58238,2015-12-30,CSCO,27.65999984741211,27.770000457763672,27.520000457763672,21.421485900878906,10620300.0,2.0,0.007321341453106811,21.73676469093046,20.33275797600069,51.51217504699093,104.22351044646925,7.774639440964355,21.102716827392577,21.534440167744954,17.290000915527344,5.747125785780172 58239,2015-12-30,CVX,90.0999984741211,90.9800033569336,89.88999938964844,64.77391815185547,5600200.0,2.0,0.26514855846770047,67.64852886593084,61.68507937991876,51.04798892894518,4.45518851398245,5.8824164228317555,64.90814692179362,64.77365805308024,17.290000915527344,5.747125785780172 58240,2015-12-30,DIS,106.88999938964844,107.20999908447266,106.25,100.32574462890625,4917000.0,2.0,-1.727771545435445,108.86355881501744,98.01863722990443,44.551266063508194,-110.08468493985292,29.31325892984659,105.61690063476563,105.11898600260416,17.290000915527344,5.747125785780172 58241,2015-12-30,GS,183.27999877929688,183.52999877929688,181.83999633789062,156.2982635498047,1514300.0,2.0,-1.3107058539407888,163.4080022355816,149.71571144850043,47.495270257449896,-41.30831649820077,9.730062173106095,158.878195699056,159.68767217000325,17.290000915527344,5.747125785780172 58242,2015-12-30,HD,133.5800018310547,134.05999755859375,133.27999877929688,111.08811950683594,2484700.0,2.0,0.9865344442803377,112.39305451036607,108.25786101697769,58.6389026236343,64.22850723836909,12.685332403658798,109.88251088460287,106.00528093973796,17.290000915527344,5.747125785780172 58243,2015-12-30,HON,100.48514556884766,100.52328491210938,99.33157348632812,84.93199157714844,2333932.0,2.0,0.5018157769760023,86.99198972307144,80.0864763108641,53.77646877987368,79.08768754310769,15.543214478044515,83.89427057902019,82.94696973164876,17.290000915527344,5.747125785780172 58244,2015-12-30,IBM,133.44168090820312,134.26385498046875,133.09751892089844,93.65376281738281,3126912.0,2.0,0.02407015166541271,94.92163378067275,90.33051465682726,49.2463173596769,93.22997404510522,7.556938547434303,92.6482541402181,93.961935933431,17.290000915527344,5.747125785780172 58245,2015-12-30,INTC,35.380001068115234,35.45000076293945,34.95000076293945,28.1155948638916,11566800.0,2.0,0.23890120351514454,28.593394271688787,27.287455948037774,56.759784763232936,89.20930758740205,14.154265453254572,27.79712816874186,27.21649710337321,17.290000915527344,5.747125785780172 58246,2015-12-30,JNJ,104.11000061035156,104.33999633789062,103.52999877929688,84.320556640625,3847800.0,2.0,0.549002720080253,85.3278356540167,81.85486087918642,56.50570429887842,125.15973308488215,9.30600512364174,83.3424799601237,81.62304725646973,17.290000915527344,5.747125785780172 58247,2015-12-30,JPM,67.04000091552734,67.05000305175781,66.44999694824219,53.123313903808594,7190700.0,2.0,0.12385719477258306,54.350674302671045,51.083820860292825,52.3133552872545,25.73841043845307,6.15809423871084,52.98184000651042,52.08249073028564,17.290000915527344,5.747125785780172 58248,2015-12-30,KO,43.75,43.77000045776367,43.45000076293945,34.0272102355957,5112500.0,2.0,0.26597995300519983,34.409409253637925,32.89684303518043,56.807760840925475,115.11280531428642,12.792831295156033,33.513672002156575,33.061620489756265,17.290000915527344,5.747125785780172 58249,2015-12-30,MCD,119.63999938964844,119.98999786376953,119.2300033569336,98.71427154541016,2400800.0,2.0,1.496076882388408,99.5501495374834,94.05477905138378,67.21523800629555,129.8328821649201,23.24817775163867,95.68178278605143,92.38883272806804,17.290000915527344,5.747125785780172 58250,2015-12-30,MMM,152.7899932861328,153.6999969482422,151.72999572753906,116.9677963256836,1553100.0,2.0,-0.9063678827547932,123.54466648774924,111.8799764565867,49.294435504386506,-40.85569603948154,6.200400591826578,118.93030293782552,118.40591812133789,17.290000915527344,5.747125785780172 58251,2015-12-30,MRK,50.89694595336914,51.125953674316406,50.64885330200195,40.04934310913086,5827194.0,2.0,-0.0069671220473495055,40.59753643301474,38.77222636910929,51.060425495404026,13.046211993579332,5.948654245613395,39.85528933207194,39.56923351287842,17.290000915527344,5.747125785780172 58252,2015-12-30,MSFT,56.470001220703125,56.779998779296875,56.290000915527344,50.14234161376953,21704500.0,2.0,0.6188267601897479,50.58635393217385,48.078554286209936,60.582047189998285,143.12562740009122,9.66652263730669,48.93396848042806,46.97696584065755,17.290000915527344,5.747125785780172 58253,2015-12-30,NKE,64.36000061035156,64.4000015258789,63.16999816894531,58.15135192871094,5817900.0,2.0,-0.1918309319529783,61.21164593414415,57.652318909605846,49.25115160414344,-73.08675494484646,1.7194816973637612,59.58205477396647,59.33063793182373,17.290000915527344,5.747125785780172 58254,2015-12-30,PG,80.45999908447266,80.5,80.0,63.979408264160156,3793200.0,2.0,0.839066725297414,65.24865041577311,60.579918996458325,59.39138757863214,103.76435560762374,29.804438292265406,62.12696100870768,61.080996131896974,17.290000915527344,5.747125785780172 58255,2015-12-30,TRV,115.02999877929688,115.2699966430664,114.1500015258789,95.51593017578125,646700.0,2.0,0.39558321643490046,96.62712873392975,91.430663166705,56.130039882704764,63.0981343884197,12.225832488628894,94.52926127115886,92.91784985860188,17.290000915527344,5.747125785780172 58256,2015-12-30,UNH,120.02999877929688,120.11000061035156,118.66000366210938,105.79402923583984,1747700.0,2.0,0.8584213604450355,106.95378742947197,101.72431239352606,52.683414152271446,117.45141982256067,13.698788348651469,103.16977310180664,103.60304896036784,17.290000915527344,5.747125785780172 58257,2015-12-30,V,79.06999969482422,79.19000244140625,78.26000213623047,74.2872314453125,4230400.0,2.0,0.023297113542597003,76.3773825807359,72.12881859113911,52.223076479725144,-17.49295254722256,4.84596035508726,74.71800842285157,73.69931030273438,17.290000915527344,5.747125785780172 58258,2015-12-30,VZ,47.20000076293945,47.20000076293945,46.619998931884766,31.643815994262695,8970700.0,2.0,0.27616754537840293,32.076700435264,30.050573505776036,55.04977725419704,152.21401390237327,24.22455699584318,30.924824015299478,30.776483503977456,17.290000915527344,5.747125785780172 58259,2015-12-30,WBA,86.81999969482422,87.0,86.33999633789062,66.29193115234375,2184400.0,2.0,0.5177773997155839,67.16927251707071,62.09653787721641,52.315676432015934,166.16673123397374,15.810723325380671,64.38658409118652,64.98251883188884,17.290000915527344,5.747125785780172 58260,2015-12-30,WMT,61.65999984741211,61.869998931884766,61.4900016784668,52.71732711791992,5716700.0,2.0,0.45511539889896113,52.85384094572678,49.65946433686599,53.292129580259974,197.9783524914525,28.649027538760024,51.11614418029785,50.940178616841635,17.290000915527344,5.747125785780172 58261,2015-12-31,AAPL,26.752500534057617,26.75749969482422,26.204999923706055,23.988561630249023,163649200.0,3.0,-0.5869789020054519,27.38994357709509,23.303026889518684,40.467021047482454,-118.28356015355259,38.2288921928769,25.859825897216798,26.067006142934165,18.209999084472656,6.217741542597574 58262,2015-12-31,AMGN,162.14999389648438,164.11000061035156,162.0500030517578,129.28395080566406,1775900.0,3.0,0.9793455745225401,132.44019877663817,123.34180119284426,52.941104424225784,65.20016804721098,1.2369874487823194,128.1785095214844,125.72732086181641,18.209999084472656,6.217741542597574 58263,2015-12-31,AXP,70.01000213623047,70.31999969482422,69.52999877929688,61.618839263916016,3531300.0,3.0,-0.48573319534702364,63.288136819645175,60.3394060575521,43.59289868251223,-46.6931638851178,13.763771175131017,62.465248616536456,64.29860693613688,18.209999084472656,6.217741542597574 58264,2015-12-31,BA,145.9600067138672,145.9600067138672,144.5,129.6731414794922,2105200.0,3.0,-0.10815768125735303,134.27569886913878,125.74413526782412,50.86851132259358,-32.84233795775311,2.4448138358051965,130.87042872111002,129.56692822774252,18.209999084472656,6.217741542597574 58265,2015-12-31,CAT,68.44999694824219,69.0999984741211,67.94000244140625,54.86083221435547,4356400.0,3.0,-0.2687535166792827,57.27535954395016,51.71815051159183,46.830152416708955,-10.740157609839697,5.1371021434401705,55.485907872517906,56.44786701202393,18.209999084472656,6.217741542597574 58266,2015-12-31,CRM,78.98999786376953,79.41999816894531,78.36000061035156,78.4000015258789,2463000.0,3.0,-0.08499647189660209,81.64764024709326,75.8223602106704,51.591169133908124,-28.723269727725523,3.641078034014826,79.22700017293295,78.35333315531413,18.209999084472656,6.217741542597574 58267,2015-12-31,CSCO,27.3799991607666,27.450000762939453,27.139999389648438,21.133583068847656,17041500.0,3.0,0.004064788361777261,21.711799807588903,20.33593578811422,49.3649716173199,25.780218921267622,2.790728283844278,21.11179478963216,21.533532460530598,18.209999084472656,6.217741542597574 58268,2015-12-31,CVX,89.37999725341797,90.86000061035156,89.0199966430664,64.68045806884766,6988700.0,3.0,0.2025838754437359,67.63628962488217,61.676466722774094,50.89826476115627,-11.864152505303899,1.2148918917762637,64.88250274658203,64.82182585398355,18.209999084472656,6.217741542597574 58269,2015-12-31,DIS,106.13999938964844,106.30999755859375,105.05999755859375,99.13700866699219,6670100.0,3.0,-1.8238333553351538,108.55025056839499,97.55889783858744,43.067166466642426,-119.44214540032716,34.27774097777396,105.29266026814778,105.14997749328613,18.209999084472656,6.217741542597574 58270,2015-12-31,GS,181.16000366210938,182.88999938964844,180.02999877929688,154.76966857910156,1773900.0,3.0,-1.3351308534666657,162.21152327733995,150.05088059228893,46.343203622732766,-58.321564680384306,14.992144515897,158.60083414713543,159.69519017537434,18.209999084472656,6.217741542597574 58271,2015-12-31,HD,133.0800018310547,133.57000732421875,132.24000549316406,110.17174530029297,3178700.0,3.0,0.8954119406238732,112.25690853988661,108.26404940689073,56.718222238721744,24.25485960466051,3.5403443591386385,110.06650670369466,106.20095202128093,18.209999084472656,6.217741542597574 58272,2015-12-31,HON,99.2171630859375,99.70338439941406,98.65467834472656,84.2083740234375,2181106.0,3.0,0.45835534072622863,87.02199521579642,80.09468340358835,52.254857600279614,33.71099382026744,9.341281675166416,83.92896092732748,83.02729377746581,18.209999084472656,6.217741542597574 58273,2015-12-31,IBM,132.95411682128906,132.9827880859375,131.52008056640625,92.49768829345703,3621357.0,3.0,-0.0010259422901555126,94.77272999751987,90.33961588871058,47.16241326198624,11.651496546640194,2.158716509482546,92.73338979085287,93.85240923563639,18.209999084472656,6.217741542597574 58274,2015-12-31,INTC,34.81999969482422,34.959999084472656,34.439998626708984,27.68168830871582,14736700.0,3.0,0.19442895253012438,28.587746246573893,27.262569228889973,53.89801498578856,-3.6509139847041014,3.1330168401161935,27.84560801188151,27.255763435363768,18.209999084472656,6.217741542597574 58275,2015-12-31,JNJ,103.37000274658203,103.62000274658203,102.69000244140625,83.45933532714844,4592600.0,3.0,0.47539723146688573,85.32725697931326,81.90987757268869,54.00576000624093,37.29124080538841,0.8438562320007229,83.39563751220703,81.75824127197265,18.209999084472656,6.217741542597574 58276,2015-12-31,JPM,66.19000244140625,66.77999877929688,66.0,52.67656707763672,14654300.0,3.0,0.09792715804912433,54.31102292751469,51.07321283603512,51.028573545654524,-13.351863159982786,1.02448591352532,52.97918116251628,52.13540916442871,18.209999084472656,6.217741542597574 58277,2015-12-31,KO,43.29999923706055,43.34000015258789,42.869998931884766,33.55082321166992,9727900.0,3.0,0.22417516877430188,34.40934773982017,32.9117441028312,53.47075040777309,10.371403175619744,2.5321484575341153,33.55551007588704,33.09171078999837,18.209999084472656,6.217741542597574 58278,2015-12-31,MCD,118.81999969482422,119.18000030517578,117.94000244140625,97.64801025390625,3723200.0,3.0,1.3863208026257183,99.4141409863987,94.55611963371848,63.40249315623586,88.16576540140592,8.166445681886673,95.90393371582032,92.62347183227538,18.209999084472656,6.217741542597574 58279,2015-12-31,MMM,151.72999572753906,152.1199951171875,150.6300048828125,115.98985290527344,1607100.0,3.0,-0.8996582710507539,123.30425479724305,111.73077404186829,47.84230124378082,-62.31521439969744,12.44893666914771,118.7926040649414,118.4803705851237,18.209999084472656,6.217741542597574 58280,2015-12-31,MRK,50.38167953491211,50.84923553466797,50.24809265136719,39.72594451904297,8690959.0,3.0,-0.008289676398092638,40.55322435646039,38.776009957504456,49.753988766883985,-30.227913099946772,0.4858030350352985,39.84451408386231,39.612437629699706,18.209999084472656,6.217741542597574 58281,2015-12-31,MSFT,56.040000915527344,56.189998626708984,55.41999816894531,49.40324783325195,27334100.0,3.0,0.5605757098767228,50.5961358311397,48.09281566116987,57.663917812241664,67.67192693006476,3.6068897297583065,49.00847104390462,47.11117451985677,18.209999084472656,6.217741542597574 58282,2015-12-31,NKE,63.150001525878906,63.16999816894531,62.5,57.461795806884766,6454700.0,3.0,-0.30697722637152935,61.12170632727774,57.40533835045664,47.63766946528883,-134.561823779346,7.7536159636400495,59.62367897033691,59.34678764343262,18.209999084472656,6.217741542597574 58283,2015-12-31,PG,79.91000366210938,80.04000091552734,79.30999755859375,63.45204162597656,5077700.0,3.0,0.7746098002919553,65.12160647060395,60.996216176490776,57.19834149681644,74.04728990565104,18.954606159731245,62.24255599975586,61.16974093119303,18.209999084472656,6.217741542597574 58284,2015-12-31,TRV,114.12000274658203,114.31999969482422,112.83000183105469,94.32083129882812,956100.0,3.0,0.3450655642124474,96.5049679532119,91.44969513272561,53.49490281915621,0.8189256600820563,1.0175756121200885,94.54946950276693,93.08963165283203,18.209999084472656,6.217741542597574 58285,2015-12-31,UNH,118.63999938964844,119.37000274658203,117.36000061035156,104.65531921386719,2372500.0,3.0,0.7697658014922979,106.95378742947197,101.72431239352606,51.120939257467725,71.48771016640183,4.587925604153738,103.2807383219401,103.63402417500814,18.209999084472656,6.217741542597574 58286,2015-12-31,V,78.23999786376953,78.80000305175781,77.55000305175781,73.52873992919922,6538300.0,3.0,-0.03698836378788428,76.30432067734672,72.06060852187203,50.625056892487315,-60.838052276792034,11.42875839545038,74.67755584716797,73.78779296875,18.209999084472656,6.217741542597574 58287,2015-12-31,VZ,46.52000045776367,46.650001525878906,46.209999084472656,31.271682739257812,11490900.0,3.0,0.24615709109902184,32.073189685411464,30.14203973048209,52.478861895797,81.37535529157947,13.649706685749221,30.950534057617187,30.80721165339152,18.209999084472656,6.217741542597574 58288,2015-12-31,WBA,85.91999816894531,86.04000091552734,84.77999877929688,65.34806823730469,2528700.0,3.0,0.47386965280254856,67.23670022354571,62.17106955184491,50.43946914271126,83.90425175924499,1.6810023728371692,64.44260050455729,65.000807762146,18.209999084472656,6.217741542597574 58289,2015-12-31,WMT,61.33000183105469,61.720001220703125,61.16999816894531,52.39253616333008,6575100.0,3.0,0.47290439705070497,52.91622062954673,49.849217068817524,52.135352681315815,149.35776520280842,22.21668350207769,51.16963996887207,50.88555774688721,18.209999084472656,6.217741542597574 58377,2016-01-04,AAPL,25.65250015258789,26.342500686645508,25.5,24.009063720703125,270597600.0,0.0,-0.6027043185054701,27.314128508054715,23.15436228326609,40.592649970197954,-128.03768405515262,46.71223492130517,25.769122314453124,26.048174794514974,20.700000762939453,32.448130391129354 58378,2016-01-04,AMGN,159.0,159.22000122070312,156.08999633789062,126.10623931884766,5083200.0,0.0,0.673353164376806,132.10949240469628,123.96639336800878,49.850220521476764,-99.20548905268704,20.083907137389662,128.1100171407064,125.87380612691244,20.700000762939453,32.448130391129354 58379,2016-01-04,AXP,68.08999633789062,68.18000030517578,66.7699966430664,59.88237762451172,9248300.0,0.0,-0.6076788563519386,63.3686129139298,60.008203644908086,39.42785168724224,-181.88418001721354,36.14199363006858,62.33058255513509,64.15700079600016,20.700000762939453,32.448130391129354 58380,2016-01-04,BA,141.3800048828125,141.6999969482422,139.42999267578125,126.00509643554688,5719500.0,0.0,-0.4104041987347955,134.3978650723834,125.16816962610291,46.7746700052666,-168.0963373184587,17.58105182996326,130.637850189209,129.63152974446615,20.700000762939453,32.448130391129354 58381,2016-01-04,CAT,66.87999725341797,68.08000183105469,65.72000122070312,54.88505172729492,8586900.0,0.0,-0.2578330957009811,57.09674670277135,51.76356709422573,46.88785027338707,-47.12310926177561,20.469329209396548,55.423211669921876,56.42617702484131,20.700000762939453,32.448130391129354 58382,2016-01-04,CRM,77.13999938964844,77.20999908447266,75.63999938964844,76.70999908447266,4919200.0,0.0,-0.2205551912496304,81.56347910392483,75.58452123176852,48.18026638855777,-139.8763037596923,24.192295047531154,79.20566685994466,78.38183314005533,20.700000762939453,32.448130391129354 58383,2016-01-04,CSCO,26.389999389648438,26.420000076293945,25.8799991607666,20.71012306213379,35827100.0,0.0,-0.032313249933235255,21.71275891332107,20.308971128182836,46.42078391466551,-166.3944078321111,27.85794220292363,21.09871686299642,21.521546777089437,20.700000762939453,32.448130391129354 58384,2016-01-04,CVX,89.52999877929688,90.11000061035156,87.56999969482422,63.88239288330078,11397300.0,0.0,0.08759399359564668,67.63628962488217,61.676466722774094,49.61285108648066,-59.274911535066316,6.155361057546648,64.80197626749674,64.84331455230713,20.700000762939453,32.448130391129354 58385,2016-01-04,DIS,103.12000274658203,103.43000030517578,101.7300033569336,97.15576934814453,12531500.0,0.0,-2.0363586123972937,108.68365862320924,96.6521171336267,40.72795036214779,-154.43139308641628,45.687904430326256,104.83957087198893,105.15388539632161,20.700000762939453,32.448130391129354 58386,2016-01-04,GS,175.7899932861328,177.19000244140625,173.75999450683594,152.11619567871094,3745500.0,0.0,-1.550725134568296,161.9561523620137,149.6141143616191,44.40882277495714,-128.55480250859029,30.084056473433968,158.1468760172526,159.63124186197916,20.700000762939453,32.448130391129354 58387,2016-01-04,HD,130.11000061035156,131.07000732421875,129.4499969482422,109.18876647949219,8050900.0,0.0,0.735401276092702,112.24875543172737,108.28386785928825,54.729008685180766,-97.99788600113018,16.007356911658178,110.20778350830078,106.36683146158855,20.700000762939453,32.448130391129354 58388,2016-01-04,HON,96.88140869140625,97.85385131835938,96.2807846069336,83.39532470703125,3504412.0,0.0,0.35422308377189893,87.02692630484648,80.10357372567108,50.59100159188186,-60.64158833621862,8.975335597614636,83.88857879638672,83.0768216451009,20.700000762939453,32.448130391129354 58389,2016-01-04,IBM,129.63670349121094,129.9904327392578,128.33651733398438,91.37527465820312,5469952.0,0.0,-0.11021370256287355,94.69797656690389,90.21475078905314,45.23970202379358,-144.3211684507251,18.11595461673693,92.73630269368489,93.70963694254557,20.700000762939453,32.448130391129354 58390,2016-01-04,INTC,33.880001068115234,34.0099983215332,33.459999084472656,27.31206512451172,27882200.0,0.0,0.12788469615201947,28.593251668288456,27.253046358750115,51.60517646194975,-185.347319996989,13.934991448685105,27.867839177449543,27.28115619023641,20.700000762939453,32.448130391129354 58391,2016-01-04,JNJ,101.70999908447266,101.80999755859375,99.44999694824219,81.63933563232422,12722800.0,0.0,0.2671263204993153,85.37105154747849,81.840895321418,49.24296353405605,-189.3301659681388,28.296697379587084,83.35667343139649,81.84213180541992,20.700000762939453,32.448130391129354 58392,2016-01-04,JPM,63.95000076293945,64.05999755859375,63.0099983215332,51.09441375732422,25393200.0,0.0,-0.04971603767707933,54.39117337592013,50.853194605036904,46.81623193399102,-220.55534632222862,24.80360016539987,52.888682174682614,52.16089496612549,20.700000762939453,32.448130391129354 58393,2016-01-04,KO,42.34000015258789,42.5,41.970001220703125,33.11347198486328,16084100.0,0.0,0.15397901296466898,34.41385680032261,32.902549068207655,50.64533059605636,-157.98240413490882,20.458365770887276,33.5670108795166,33.10727825164795,20.700000762939453,32.448130391129354 58394,2016-01-04,MCD,117.25,117.7300033569336,115.87000274658203,97.1851577758789,9995000.0,0.0,1.2476083395772548,99.03991353290343,95.27666819317079,61.827587616460235,32.300237202533154,10.59893451643442,96.06718877156575,92.85217348734538,20.700000762939453,32.448130391129354 58395,2016-01-04,MMM,148.0500030517578,148.32000732421875,145.39999389648438,113.04856872558594,3277200.0,0.0,-1.118781293069091,123.30505801267762,111.1478663342462,43.82548368361267,-133.11936797837325,34.59381669571411,118.52131423950195,118.48349011739096,20.700000762939453,32.448130391129354 58396,2016-01-04,MRK,49.627864837646484,50.200382232666016,49.24618148803711,39.47022247314453,17998981.0,0.0,-0.029630875902412868,40.545845417946936,38.80900229933822,48.73401397079027,-108.31171619198533,14.38181922202802,39.81228968302409,39.637087949117024,20.700000762939453,32.448130391129354 58397,2016-01-04,MSFT,54.31999969482422,54.79999923706055,53.38999938964844,48.7977180480957,53778000.0,0.0,0.4602447250905044,50.54616016149307,48.19621883630966,55.40215792132574,-75.94019261018695,25.959043781964162,49.03666877746582,47.23455384572347,20.700000762939453,32.448130391129354 58398,2016-01-04,NKE,61.11000061035156,61.90999984741211,60.86000061035156,56.5608024597168,11626800.0,0.0,-0.465567356799788,61.34818534823922,56.91371841457816,45.61764844401031,-205.86563434312785,20.521804732195132,59.58635431925456,59.356251589457194,20.700000762939453,32.448130391129354 58399,2016-01-04,PG,78.36000061035156,78.5,77.54000091552734,62.62102508544922,11529800.0,0.0,0.6489899805984152,64.8642910215201,61.46367948324065,53.95088648635281,6.400583635259623,3.2261774047678458,62.3083433787028,61.24041182200114,20.700000762939453,32.448130391129354 58400,2016-01-04,TRV,110.70999908447266,110.95999908447266,108.7300033569336,91.9055404663086,2846000.0,0.0,0.1088810629914434,96.56153264121093,91.3327590458008,48.71359312608995,-157.65573361644954,24.138384057057458,94.43541539510092,93.20591901143392,20.700000762939453,32.448130391129354 58401,2016-01-04,UNH,116.91000366210938,116.91000366210938,114.52999877929688,103.60554504394531,4991000.0,0.0,0.6077913893105631,106.86626597873371,101.94171894558269,49.71479214061423,-9.674375987935257,11.849521943486451,103.27226435343424,103.6418935139974,20.700000762939453,32.448130391129354 58402,2016-01-04,V,76.05999755859375,76.37999725341797,75.01000213623047,71.77462005615234,13476800.0,0.0,-0.22372884599884912,76.43851929468421,71.68083800512046,47.171762917607644,-200.07623618400712,29.958808936348024,74.52711563110351,73.82905820210775,20.700000762939453,32.448130391129354 58403,2016-01-04,VZ,45.66999816894531,45.90999984741211,45.36000061035156,31.034873962402344,17821600.0,0.0,0.2009486892666068,32.007231565353344,30.296629480484054,50.913594490653914,-7.004601332909175,4.38786027321802,30.961584536234536,30.8299898147583,20.700000762939453,32.448130391129354 58404,2016-01-04,WBA,83.69999694824219,83.7699966430664,82.12000274658203,63.72895812988281,6347600.0,0.0,0.3049089917766139,67.17652289819893,62.3164218192083,47.42149879784876,-55.485083871839954,16.817534014768988,64.4034652709961,64.98778209686279,20.700000762939453,32.448130391129354 58405,2016-01-04,WMT,60.5,61.4900016784668,60.36000061035156,52.52928924560547,11989200.0,0.0,0.4923615002052202,53.03677402915928,49.935499225235255,52.58365507747511,108.43015764683958,7.652694979594722,51.19915873209636,50.82361011505127,20.700000762939453,32.448130391129354 58406,2016-01-05,AAPL,26.4375,26.462499618530273,25.602500915527344,23.40741729736328,223164000.0,1.0,-0.6561509627134434,27.080252438716034,23.016309183903598,38.14877454919216,-124.74680030599875,43.135546331970666,25.647045008341472,26.024157079060874,19.34000015258789,45.32237719242615 58407,2016-01-05,AMGN,159.0,160.2100067138672,157.25,125.97077178955078,2678900.0,1.0,0.41513545421189235,132.07312383196148,123.74312525251116,49.72219869367607,-72.1947408259717,15.755170537087693,128.0749720255534,125.99360008239746,19.34000015258789,45.32237719242615 58408,2016-01-05,AXP,67.37000274658203,67.70999908447266,65.66999816894531,58.96096420288086,10809200.0,1.0,-0.769798278450537,63.45161788891748,59.52208396960303,37.46304499350884,-216.78553362526048,42.499065136459265,62.147778828938804,64.00003776550292,19.34000015258789,45.32237719242615 58409,2016-01-05,BA,140.99000549316406,141.6999969482422,139.77000427246094,126.51631164550781,3357000.0,1.0,-0.6017493543828323,133.99373933655562,124.90594862120804,47.385165618646916,-142.6122946689759,17.581051829963272,130.39361343383788,129.67464370727538,19.34000015258789,45.32237719242615 58410,2016-01-05,CAT,68.37999725341797,68.44000244140625,66.41999816894531,54.3119010925293,6139100.0,1.0,-0.2920603595801836,56.804946999373584,51.83740949171528,45.674476855449264,-38.48280355027178,17.186118582733272,55.34948285420736,56.375508562723795,19.34000015258789,45.32237719242615 58411,2016-01-05,CRM,77.06999969482422,77.97000122070312,76.66999816894531,77.05000305175781,2656800.0,1.0,-0.297125892027708,80.86431919851924,75.77468150338507,48.883620390655565,-96.36093845430162,16.75475045483918,79.0860003153483,78.4144999186198,19.34000015258789,45.32237719242615 58412,2016-01-05,CSCO,26.540000915527344,26.65999984741211,26.18000030517578,20.616025924682617,22024900.0,1.0,-0.0679526441783338,21.67268092323454,20.272393539656083,45.792967510317624,-120.90393786915106,21.47963049333049,21.07601826985677,21.50319436391195,19.34000015258789,45.32237719242615 58413,2016-01-05,CVX,89.05000305175781,89.6500015258789,87.83999633789062,64.42882537841797,7883400.0,1.0,0.04009404026425045,67.63365923135049,61.6719087007784,50.49833596001737,-49.50711220133876,6.155361057546657,64.77273686726888,64.85271956125895,19.34000015258789,45.32237719242615 58414,2016-01-05,DIS,102.66999816894531,102.66999816894531,99.88999938964844,95.19341278076172,16212900.0,1.0,-2.3362019033637296,108.57980118452006,95.56606978715963,38.58081377771579,-164.83453361342006,50.73937976589972,104.30325851440429,105.10602607727051,19.34000015258789,45.32237719242615 58415,2016-01-05,GS,176.7100067138672,177.5,172.9199981689453,149.49700927734375,4521600.0,1.0,-1.910903898109467,160.84885887282664,149.35601783615775,42.59341817021542,-137.64087673192668,31.817584383436802,157.6235824584961,159.54018529256186,19.34000015258789,45.32237719242615 58416,2016-01-05,HD,131.14999389648438,131.94000244140625,130.0500030517578,108.65558624267578,5320900.0,1.0,0.5591232576274621,112.01066786473307,108.18040269190756,53.67276074852027,-100.45527501417322,9.139175843654858,110.32244110107422,106.50433413187663,19.34000015258789,45.32237719242615 58417,2016-01-05,HON,97.85385131835938,98.75955200195312,97.5010986328125,84.07829284667969,2678605.0,1.0,0.32308304078793526,86.92376611389403,80.1140459283423,51.92129859265753,-4.4113087257372,2.0062618568568773,83.84440205891927,83.11644554138184,19.34000015258789,45.32237719242615 58418,2016-01-05,IBM,130.74569702148438,130.86997985839844,128.91969299316406,91.30805206298828,4105341.0,1.0,-0.19986615820609188,94.40446684510138,90.20042817442987,45.1257222451938,-109.05686928740653,12.688162479100345,92.71636327107747,93.54143969217937,19.34000015258789,45.32237719242615 58419,2016-01-05,INTC,33.959999084472656,34.0,33.529998779296875,27.18349838256836,16709500.0,1.0,0.06403547090129891,28.620818108457275,27.136287718874268,50.82715920940384,-183.49389310371737,13.934991448685114,27.855250612894693,27.30174643198649,19.34000015258789,45.32237719242615 58420,2016-01-05,JNJ,100.58000183105469,101.44000244140625,100.56999969482422,81.9805679321289,6467200.0,1.0,0.12812774100200386,85.43113578766346,81.61424919158458,50.096563655244736,-142.7912337244982,28.296697379587094,83.33392283121745,81.93036499023438,19.34000015258789,45.32237719242615 58421,2016-01-05,JPM,63.70000076293945,64.12999725341797,63.040000915527344,51.182762145996094,16566700.0,1.0,-0.15777660688274153,54.197848056518936,50.74875571850548,47.06863612599309,-189.42428331939476,24.010165313815843,52.79554341634115,52.187853240966795,19.34000015258789,45.32237719242615 58422,2016-01-05,KO,42.310001373291016,42.630001068115234,42.16999816894531,33.23061752319336,15781900.0,1.0,0.10657222143684919,34.40469652105246,32.853917065373324,51.35752899973142,-116.59686849855848,17.13198487263442,33.560973993937175,33.11885611216227,19.34000015258789,45.32237719242615 58423,2016-01-05,MCD,117.41000366210938,119.2300033569336,117.29000091552734,98.52415466308594,6314000.0,1.0,1.231527291557768,99.1815838547244,95.38296082300998,64.46888466565274,87.21254361746699,2.5031412284191497,96.25402806599935,93.08706270853678,19.34000015258789,45.32237719242615 58424,2016-01-05,MMM,146.82000732421875,147.5,145.61000061035156,113.5413589477539,2688100.0,1.0,-1.2383983291433367,122.69706166201794,110.92737223690784,44.631202469020735,-122.41114915429839,34.59381669571411,118.24104156494141,118.47008934020997,19.34000015258789,45.32237719242615 58425,2016-01-05,MRK,50.372135162353516,51.020992279052734,50.257633209228516,39.97413635253906,11607124.0,1.0,-0.005815256919596834,40.542987752508914,38.80957229082605,50.79048242028025,0.8495236012475242,1.921162112209508,39.795619583129884,39.669266891479495,19.34000015258789,45.32237719242615 58426,2016-01-05,MSFT,54.93000030517578,55.38999938964844,54.540000915527344,49.020328521728516,34079700.0,1.0,0.3941509745068714,50.500823366215954,48.16497367663072,56.05763739434547,-9.209984936905746,17.494365222649442,49.0696159362793,47.352061080932614,19.34000015258789,45.32237719242615 58427,2016-01-05,NKE,61.720001220703125,62.59000015258789,61.720001220703125,57.35148239135742,9220600.0,1.0,-0.5214390900038666,61.190946566661864,56.73768044749829,47.63351238418931,-153.4776576041096,13.555276827851829,59.575385665893556,59.35741647084554,19.34000015258789,45.32237719242615 58428,2016-01-05,PG,78.44000244140625,78.95999908447266,78.20999908447266,62.820796966552734,8133700.0,1.0,0.5591102151647434,64.84228391127169,61.54881144090116,54.59200741991001,25.597315626380652,1.857755688116468,62.372267150878905,61.30543696085612,19.34000015258789,45.32237719242615 58429,2016-01-05,TRV,109.91999816894531,110.7300033569336,109.54000091552734,92.32342529296875,1870400.0,1.0,-0.04406904225429287,96.49994226927379,91.14551061158559,49.52111565157069,-128.49360548099483,24.13838405705745,94.32587000528972,93.31642532348633,19.34000015258789,45.32237719242615 58430,2016-01-05,UNH,116.72000122070312,117.88999938964844,116.20999908447266,103.80125427246094,2816800.0,1.0,0.4895740944137543,106.82778061760244,101.88590346442881,49.98013847981303,21.632988852103303,5.70016560223009,103.46578063964844,103.65819129943847,19.34000015258789,45.32237719242615 58431,2016-01-05,V,76.25,76.51000213623047,75.54000091552734,72.3150863647461,8972700.0,1.0,-0.3243717536438453,76.13231213181665,71.59546191603492,48.29591608526309,-156.13801111135007,28.48806807926396,74.40448811848958,73.86860478719076,19.34000015258789,45.32237719242615 58432,2016-01-05,VZ,46.20000076293945,46.54999923706055,45.630001068115234,31.461135864257812,15632800.0,1.0,0.19724278610697965,32.03770996450982,30.31960223794379,53.496405546674154,53.59650081701572,7.436424212623298,30.978273900349937,30.855587355295818,19.34000015258789,45.32237719242615 58433,2016-01-05,WBA,82.79000091552734,83.08000183105469,80.83000183105469,62.05610275268555,7603100.0,1.0,0.03561050656077214,67.31080347648877,61.89438069709521,44.57111568881368,-124.61327130959936,23.986567653761632,64.35333023071288,64.9489128112793,19.34000015258789,45.32237719242615 58434,2016-01-05,WMT,62.029998779296875,63.04999923706055,61.849998474121094,53.77711486816406,13326000.0,1.0,0.6015363571804713,53.462860401620716,49.7880402484037,56.435175442509454,232.99301052150344,25.845216912496227,51.2767697652181,50.7751137415568,19.34000015258789,45.32237719242615 58435,2016-01-06,AAPL,25.139999389648438,25.592500686645508,24.967500686645508,22.949337005615234,273829600.0,2.0,-0.7270896278851922,26.87808539752559,22.817831350521285,36.421683624567834,-149.923402032221,50.026994072351485,25.505748112996418,25.98259563446045,20.59000015258789,22.026732306597655 58436,2016-01-06,AMGN,155.00999450683594,157.92999267578125,154.89999389648438,124.81600952148438,3826900.0,2.0,0.11597945530003528,132.16209091583337,123.52832580169593,48.6211096593626,-125.55712274067092,22.815150876005326,127.9902857462565,126.09824256896972,20.59000015258789,22.026732306597655 58437,2016-01-06,AXP,65.23999786376953,65.55000305175781,64.23999786376953,57.323646545410156,9752200.0,2.0,-1.0186545245260064,63.86696481147398,58.58330412468325,34.319237046315095,-282.153708156671,49.48705368746667,61.919847615559895,63.81357065836588,20.59000015258789,22.026732306597655 58438,2016-01-06,BA,138.8300018310547,139.35000610351562,137.25999450683594,124.50740814208984,4254100.0,2.0,-0.9050605181474509,133.72455729672035,124.31238117984216,45.27414252202586,-191.68938926818723,25.787795519171663,130.07763010660807,129.67447102864583,20.59000015258789,22.026732306597655 58439,2016-01-06,CAT,65.9800033569336,66.8499984741211,65.62000274658203,53.456199645996094,6639300.0,2.0,-0.383809352832003,56.71241647132493,51.75718687645339,43.91912345900618,-73.50835852468208,22.221471729828327,55.21709365844727,56.317763328552246,20.59000015258789,22.026732306597655 58440,2016-01-06,CRM,75.72000122070312,77.33000183105469,75.62999725341797,76.29000091552734,3484400.0,2.0,-0.4143580827978042,80.54281119928959,75.65718956364987,47.39605831676936,-127.13921308754703,23.459872904078697,78.9293337504069,78.43183326721191,20.59000015258789,22.026732306597655 58441,2016-01-06,CSCO,26.079999923706055,26.139999389648438,25.81999969482422,20.39645767211914,30799800.0,2.0,-0.1126162735585794,21.63902396081356,20.20666009070011,44.3452504520859,-172.8695165368132,27.295261597931166,21.04081325531006,21.481182479858397,20.59000015258789,22.026732306597655 58442,2016-01-06,CVX,87.44000244140625,87.77999877929688,85.16000366210938,61.88358688354492,14511400.0,2.0,-0.2006169032788847,67.72901080705041,61.489558757768926,46.556011620255816,-155.04834233614184,18.664115881419978,64.70227546691895,64.82372907002767,20.59000015258789,22.026732306597655 58443,2016-01-06,DIS,99.37999725341797,101.45999908447266,99.36000061035156,94.6839599609375,13934500.0,2.0,-2.585138588142641,108.38463916222216,94.55881558020948,38.04219439031293,-162.78395262250046,52.11082613161091,103.70746714274088,105.03483339945475,20.59000015258789,22.026732306597655 58444,2016-01-06,GS,171.30999755859375,172.02000427246094,169.10000610351562,145.84742736816406,5539400.0,2.0,-2.462453293660502,161.1734102578324,147.6875486044723,40.22323900458741,-193.9254074939107,39.151761439922154,157.02313741048178,159.41511764526368,20.59000015258789,22.026732306597655 58445,2016-01-06,HD,129.0,129.89999389648438,128.55999755859375,107.53095245361328,8199600.0,2.0,0.3249275476496649,111.99638121260182,107.79065339433177,51.50381814808709,-202.11062916988345,18.024532342337395,110.306995900472,106.6193608601888,20.59000015258789,22.026732306597655 58446,2016-01-06,HON,97.37716674804688,97.72037506103516,96.74794006347656,83.12701416015625,2435152.0,2.0,0.2191182339321074,86.8020869081594,80.07799121684062,49.98224892379116,-53.31210119712662,7.2773250057178,83.7525260925293,83.13900273640951,20.59000015258789,22.026732306597655 58447,2016-01-06,IBM,128.47036743164062,129.61758422851562,127.74378967285156,90.85101318359375,4509201.0,2.0,-0.3042879510610703,94.22934387338312,90.08116409170476,44.34000739302895,-148.44077123340108,18.06887470171125,92.64175745646159,93.364404296875,20.59000015258789,22.026732306597655 58448,2016-01-06,INTC,33.25,33.52000045776367,32.79999923706055,26.580854415893555,25491300.0,2.0,-0.03479276241621321,28.733945291020394,26.86968649151134,47.364540138448184,-265.79946828183876,24.561750472850058,27.81293156941732,27.317346064249673,20.59000015258789,22.026732306597655 58449,2016-01-06,JNJ,99.81999969482422,100.97000122070312,99.5999984741211,81.56621551513672,7733800.0,2.0,-0.015288179230338983,85.4894430881999,81.3178811305501,49.060157113055176,-180.72532047217177,34.50052097758631,83.27731908162436,82.00779418945312,20.59000015258789,22.026732306597655 58450,2016-01-06,JPM,62.720001220703125,63.130001068115234,62.34000015258789,50.44388961791992,22961500.0,2.0,-0.29958282024500704,54.20578931044578,50.44016520310403,45.21225242576315,-219.17452508173446,28.845771622188337,52.68096656799317,52.205156071980795,20.59000015258789,22.026732306597655 58451,2016-01-06,KO,42.20000076293945,42.5099983215332,42.040000915527344,33.05099105834961,16245100.0,2.0,0.05388647336982899,34.40990946677801,32.77997815224054,50.208275381301306,-138.26971484637477,19.507944097916745,33.56651713053385,33.12692362467448,20.59000015258789,22.026732306597655 58452,2016-01-06,MCD,118.0,119.2699966430664,117.80999755859375,97.86293029785156,6543800.0,2.0,1.152146438001779,99.21219317948197,95.51600887740278,62.26786387761859,81.3919488510765,2.83121797455105,96.4021504720052,93.31352818806967,20.59000015258789,22.026732306597655 58453,2016-01-06,MMM,145.58999633789062,145.75999450683594,143.4199981689453,111.25448608398438,2997100.0,2.0,-1.5004311832441886,122.25826505379645,110.34517275137934,41.756013627721074,-149.24810833757562,41.65510812408162,117.8699109395345,118.41321970621745,20.59000015258789,22.026732306597655 58454,2016-01-06,MRK,50.10496139526367,50.524810791015625,49.818702697753906,39.42510223388672,13064263.0,2.0,-0.030887618954679397,40.50338564830988,38.78899983447821,48.593448671573725,-64.4405770003172,7.672110767061308,39.76512260437012,39.69316520690918,20.59000015258789,22.026732306597655 58455,2016-01-06,MSFT,54.31999969482422,54.400001525878906,53.63999938964844,48.1298713684082,39518900.0,2.0,0.26684275341999353,50.525347419548694,47.98372698230678,52.84375757711088,-114.69223320305042,25.642542427452764,49.065460459391275,47.459739748636885,20.59000015258789,22.026732306597655 58456,2016-01-06,NKE,61.29999923706055,62.040000915527344,61.150001525878906,56.5332145690918,6551600.0,2.0,-0.6245458401307715,61.12056144156101,56.41180702767727,45.81535166139001,-171.6907112187325,17.812120874631947,59.43212623596192,59.34471448262533,20.59000015258789,22.026732306597655 58457,2016-01-06,PG,77.66999816894531,78.29000091552734,77.12000274658203,62.2135124206543,9551000.0,2.0,0.43387561789956663,64.86144977432345,61.488894311369926,52.30209488295278,-17.58752755033868,9.439675822453104,62.42660217285156,61.35928484598796,20.59000015258789,22.026732306597655 58458,2016-01-06,TRV,109.33999633789062,109.79000091552734,108.56999969482422,91.12834167480469,1730900.0,2.0,-0.2587338402091319,96.57465126724396,90.7415261009201,47.31699930613696,-161.306311546557,28.923432844772982,94.15404485066732,93.40909182230631,20.59000015258789,22.026732306597655 58459,2016-01-06,UNH,115.77999877929688,116.6500015258789,114.5,102.74261474609375,2677300.0,2.0,0.30692463796769687,106.85383751387239,101.82248160844206,48.54665651769839,-41.032062444635976,14.471062325891909,103.55491561889649,103.60975049336751,20.59000015258789,22.026732306597655 58460,2016-01-06,V,75.0,75.8499984741211,74.8499984741211,71.36692810058594,16092000.0,2.0,-0.47516304704636525,76.06346491468578,71.25850087510914,46.50015229201628,-185.1825470950602,32.802636195141,74.24899190266927,73.89108695983887,20.59000015258789,22.026732306597655 58461,2016-01-06,VZ,45.4900016784668,45.95000076293945,45.279998779296875,31.17689323425293,19082700.0,2.0,0.16941689393187787,32.03835384671678,30.32030437166701,51.622671979164764,-4.940015906900371,0.7639763016899627,30.993833160400392,30.877236779530843,20.59000015258789,22.026732306597655 58462,2016-01-06,WBA,80.54000091552734,81.26000213623047,79.43000030517578,61.10459518432617,11659200.0,2.0,-0.25168789051804197,67.5132375919121,61.289850405524426,43.048592136078426,-193.15123932119593,30.89588185604404,64.29705696105957,64.8803061803182,20.59000015258789,22.026732306597655 58463,2016-01-06,WMT,62.47999954223633,63.95000076293945,62.470001220703125,54.31558609008789,16564600.0,2.0,0.7231720678737403,53.95274893905194,49.55883210037676,57.95958944462454,251.85586531054972,33.87852193637493,51.39012908935547,50.7382760365804,20.59000015258789,22.026732306597655 58464,2016-01-07,AAPL,24.670000076293945,25.032499313354492,24.107500076293945,21.980770111083984,324377600.0,3.0,-0.8516470280492001,26.760214110625537,22.439340141998972,33.139988484134065,-178.06481326081393,57.486134216736104,25.343940353393556,25.92685801188151,24.989999771118164,63.208592426684554 58465,2016-01-07,AMGN,153.05999755859375,156.4499969482422,152.88999938964844,121.8373794555664,4162500.0,3.0,-0.3573352437531554,132.66888871217648,122.51420454954226,45.9083516563256,-171.68946231362057,28.30826830367053,127.73835016886393,126.10781008402506,24.989999771118164,63.208592426684554 58466,2016-01-07,AXP,63.310001373291016,64.25,63.08000183105469,56.80754852294922,11323900.0,3.0,-1.243188980940701,64.24027909133015,57.6969660868925,33.405147312892524,-279.55917349024435,54.30267298751972,61.68002955118815,63.61879717508952,24.989999771118164,63.208592426684554 58467,2016-01-07,BA,136.3800048828125,136.6699981689453,132.50999450683594,119.28781127929688,7013700.0,3.0,-1.5487614871528308,134.8569827864862,122.10554773109189,40.43260355450204,-267.5216852500367,38.23014220296737,129.61934712727864,129.57274729410807,24.989999771118164,63.208592426684554 58468,2016-01-07,CAT,65.08000183105469,65.5199966430664,63.65999984741211,51.615665435791016,8601500.0,3.0,-0.5981418132840375,56.86470799674129,51.39500841866399,40.45929785289969,-127.10170820111549,32.90574605562876,55.026581573486325,56.239986991882326,24.989999771118164,63.208592426684554 58469,2016-01-07,CRM,75.12999725341797,75.5999984741211,73.47000122070312,74.30000305175781,6972200.0,3.0,-0.6602309042113035,80.34051260280103,75.18148828220873,43.78681512497478,-203.18445811162806,35.07087564489041,78.71333389282226,78.40550003051757,24.989999771118164,63.208592426684554 58470,2016-01-07,CSCO,25.489999771118164,25.739999771118164,25.1200008392334,19.925952911376953,43235400.0,3.0,-0.18385891255035958,21.698498868999714,20.027200746478805,41.44100751041266,-232.9106864253294,36.99475417952649,20.993555895487468,21.45068057378133,24.989999771118164,63.208592426684554 58471,2016-01-07,CVX,84.55000305175781,85.75,82.66999816894531,59.690650939941406,15368800.0,3.0,-0.5618569268747393,68.15902214745628,60.81365088721168,43.527301247354664,-225.51389196553973,28.17286812053889,64.53475023905436,64.76801560719808,24.989999771118164,63.208592426684554 58472,2016-01-07,DIS,98.95999908447266,101.3499984741211,98.5199966430664,93.87259674072266,14680200.0,3.0,-2.8154383150020266,108.32404074990198,93.4624163118656,37.1868623568543,-160.0290419952914,54.26792486793911,103.10494130452474,104.93777491251628,24.989999771118164,63.208592426684554 58473,2016-01-07,GS,166.6699981689453,169.5,163.60000610351562,141.36477661132812,5687900.0,3.0,-3.2241071164334585,162.43845454865306,144.85101383513603,37.567039452718014,-233.62201457475882,47.794633430082584,156.33831380208332,159.20050557454428,24.989999771118164,63.208592426684554 58474,2016-01-07,HD,126.93000030517578,127.87999725341797,124.69999694824219,104.46533203125,12551000.0,3.0,-0.10681291463143339,112.63454578037188,106.44939052944257,46.23519290708985,-322.2116333499959,35.493424763958544,110.12605438232421,106.67541465759277,24.989999771118164,63.208592426684554 58475,2016-01-07,HON,95.85176849365234,96.39519500732422,94.10710906982422,80.6797103881836,3587801.0,3.0,-0.06005926018843866,86.88185817304398,79.71934040483688,45.46358126578936,-162.14812949214593,22.83480451215765,83.6072598775228,83.11619046529134,24.989999771118164,63.208592426684554 58476,2016-01-07,IBM,127.82026672363281,129.08221435546875,126.60611724853516,89.29839324951172,7348987.0,3.0,-0.5064879493094168,94.39083027216427,89.5708465161658,41.78331234403712,-181.31646346370775,22.97785784586828,92.5162946065267,93.17536455790201,24.989999771118164,63.208592426684554 58477,2016-01-07,INTC,32.279998779296875,33.0099983215332,31.84000015258789,25.584468841552734,37680500.0,3.0,-0.19130954074724826,29.042589265041812,26.327215498752132,42.421595431502034,-329.08299084605585,35.71925440967972,27.74222068786621,27.315408356984456,24.989999771118164,63.208592426684554 58478,2016-01-07,JNJ,99.30999755859375,100.08999633789062,98.87999725341797,80.6156005859375,9433100.0,3.0,-0.20330938539714793,85.70437610136256,80.84295284761205,46.764049031974274,-225.39011327780497,38.70824262687462,83.18117446899414,82.06104545593261,24.989999771118164,63.208592426684554 58479,2016-01-07,JPM,61.459999084472656,62.0,60.08000183105469,48.403968811035156,27630900.0,3.0,-0.5699992304627202,54.675838240463015,49.54844230763269,40.635013470359496,-285.5176583591565,41.65861384825962,52.515943400065105,52.19125264485677,24.989999771118164,63.208592426684554 58480,2016-01-07,KO,41.650001525878906,42.11000061035156,41.45000076293945,32.50430679321289,20563600.0,3.0,-0.031615766048226135,34.49049641359541,32.5908356023958,46.90375183214405,-215.4865017080807,29.33727729464885,33.54014511108399,33.126138051350914,24.989999771118164,63.208592426684554 58481,2016-01-07,MCD,117.44000244140625,117.97000122070312,115.58999633789062,95.59819793701172,7477900.0,3.0,0.8961611770803586,99.28666854772906,95.36962570275922,55.54836946421339,-8.789310203768133,14.28380638152148,96.4594731648763,93.4956876118978,24.989999771118164,63.208592426684554 58482,2016-01-07,MMM,142.52000427246094,143.1300048828125,140.6300048828125,108.54413604736328,3553500.0,3.0,-1.9048389073756482,122.20945422134699,109.17587292709052,38.69941244892515,-182.5730882033885,49.13366845239819,117.41613566080729,118.3091375986735,24.989999771118164,63.208592426684554 58483,2016-01-07,MRK,49.16030502319336,49.92366409301758,49.08396911621094,39.07913589477539,13330560.0,3.0,-0.07777766618814752,40.492817568729876,38.72045528893614,47.26080728904273,-135.57560393818338,16.43936728266006,39.7253298441569,39.714280128479004,24.989999771118164,63.208592426684554 58484,2016-01-07,MSFT,52.70000076293945,53.4900016784668,52.06999969482422,46.455780029296875,56564900.0,3.0,0.030513154252787444,50.85876774148965,47.32795558614706,47.542639134469624,-244.07598037040603,37.20661410576028,49.005501937866214,47.541138585408525,24.989999771118164,63.208592426684554 58485,2016-01-07,NKE,60.38999938964844,61.2599983215332,59.779998779296875,55.025413513183594,10881300.0,3.0,-0.8184905765689621,61.229899083125915,55.7508355512735,42.707931166194705,-209.7061277044217,27.042691816622337,59.24151089986165,59.29549420674642,24.989999771118164,63.208592426684554 58486,2016-01-07,PG,76.8499984741211,77.5999984741211,76.06999969482422,61.6701774597168,11973900.0,3.0,0.28746993235606055,64.90918368414674,61.395614823543696,50.34745814044857,-61.13465806642315,18.722596777786244,62.45882949829102,61.406057357788086,24.989999771118164,63.208592426684554 58487,2016-01-07,TRV,107.5,108.44000244140625,106.02999877929688,88.9554214477539,2284400.0,3.0,-0.5973083428705905,97.0005742147473,89.82001446933472,43.66177348171335,-221.13129385419728,39.58945168730727,93.91533075968424,93.454736328125,24.989999771118164,63.208592426684554 58488,2016-01-07,UNH,113.62999725341797,114.08999633789062,111.41999816894531,99.71788787841797,5277200.0,3.0,-0.08096325767176893,107.39057696196129,100.94857403901527,44.752837014696354,-168.86337597051795,27.46141494167391,103.56714299519857,103.46306432088217,24.989999771118164,63.208592426684554 58489,2016-01-07,V,73.76000213623047,75.08999633789062,73.3499984741211,69.96368408203125,12470800.0,3.0,-0.6998291040749649,76.24357617256935,70.5777708733291,43.99563510763497,-221.01802090800507,41.06553596693242,74.04924875895182,73.87424964904785,24.989999771118164,63.208592426684554 58490,2016-01-07,VZ,45.119998931884766,45.66999816894531,45.0,31.005657196044922,19277600.0,3.0,0.1320254495053632,32.038032507058254,30.32920496547592,50.519926813480026,-41.29497870248464,4.317780056006041,31.012705357869468,30.894453716278075,24.989999771118164,63.208592426684554 58491,2016-01-07,WBA,82.4000015258789,82.4000015258789,79.02999877929688,62.28633117675781,11362000.0,3.0,-0.37964145133432936,67.55828817975222,61.05372849810422,45.442970097535586,-151.89479029446292,21.2987649708013,64.27812881469727,64.82069975535074,24.989999771118164,63.208592426684554 58492,2016-01-07,WMT,62.970001220703125,65.2300033569336,62.91999816894531,55.58053207397461,26430000.0,3.0,0.9111367964150077,54.73388535317986,49.24093764486702,61.254341556673914,268.60020952424156,43.22861397222561,51.54028549194336,50.71913032531738,24.989999771118164,63.208592426684554 58493,2016-01-08,AAPL,24.637500762939453,24.77750015258789,24.190000534057617,22.097007751464844,283192000.0,4.0,-0.9302568371723936,26.656783284033235,22.117513857995572,33.87961759180084,-164.52877759694067,57.48613421673608,25.177423159281414,25.872339153289794,27.010000228881836,25.238353918792875 58494,2016-01-08,AMGN,153.1199951171875,154.86000061035156,150.4600067138672,120.02951049804688,4179600.0,4.0,-0.8683111186111461,133.36849962278512,121.24276060060356,44.35454163477451,-201.5750946316389,34.346611071471465,127.41792221069336,126.15922355651855,27.010000228881836,25.238353918792875 58495,2016-01-08,AXP,64.18000030517578,64.41000366210938,63.56999969482422,56.62068176269531,10003600.0,4.0,-1.4198456444090368,64.47471629678805,56.93524616659085,33.075175771385204,-225.811067692409,52.16373729878555,61.45199712117513,63.43139330546061,27.010000228881836,25.238353918792875 58496,2016-01-08,BA,133.6999969482422,135.10000610351562,129.8000030517578,116.57939147949219,5776900.0,4.0,-2.251492184937433,136.12419553264698,119.5603457881538,38.2376436327969,-275.0886663475782,43.96023049231337,129.06151733398437,129.43167686462402,27.010000228881836,25.238353918792875 58497,2016-01-08,CAT,64.33000183105469,64.52999877929688,62.93000030517578,51.09096145629883,8278500.0,4.0,-0.8011064024491503,57.05673124617834,50.99148576431971,39.54067272818161,-143.45594804116072,36.38491099578409,54.80835405985514,56.157856432596844,27.010000228881836,25.238353918792875 58498,2016-01-08,CRM,74.77999877929688,75.26000213623047,72.9000015258789,73.2300033569336,3673800.0,4.0,-0.9306984077068563,80.5569792603365,74.31702205191937,42.00749140470728,-208.53375907479816,37.735326000026596,78.47466735839843,78.34883346557618,27.010000228881836,25.238353918792875 58499,2016-01-08,CSCO,25.549999237060547,25.6299991607666,24.719999313354492,19.431921005249023,28609700.0,4.0,-0.2769904893142332,21.847512341387166,19.74147996818315,38.68877546491225,-243.27537589861518,41.74228466466931,20.9339807510376,21.41337121327718,27.010000228881836,25.238353918792875 58500,2016-01-08,CVX,83.38999938964844,83.83999633789062,81.22000122070312,59.050743103027344,11891600.0,4.0,-0.8895235884558019,68.65667632601831,59.92270752407934,42.688976173370285,-239.53818031811613,33.04537436924475,64.31377932230632,64.7058988571167,27.010000228881836,25.238353918792875 58501,2016-01-08,DIS,100.62999725341797,100.91999816894531,99.0,93.63673400878906,10691600.0,4.0,-2.9826030674819606,108.24515361962966,92.45540027441331,36.937115849799945,-149.9230420133299,54.26792486793911,102.54048817952474,104.83303578694661,27.010000228881836,25.238353918792875 58502,2016-01-08,GS,166.75,168.4199981689453,163.6300048828125,140.78089904785156,4929800.0,4.0,-3.8306796080977676,163.38826508160065,142.46110167865328,37.23571499439838,-211.91294583341949,47.79463343008259,155.64886169433595,158.9656069437663,27.010000228881836,25.238353918792875 58503,2016-01-08,HD,126.44000244140625,126.52999877929688,123.5,103.21575164794922,7104500.0,4.0,-0.5435354964012333,113.39179825872843,105.02569670587117,44.32331906419713,-314.1795218538947,39.75948155324976,109.87304814656575,106.71465072631835,27.010000228881836,25.238353918792875 58504,2016-01-08,HON,95.26068115234375,95.66109466552734,93.60182189941406,80.02925872802734,4224175.0,4.0,-0.32999151183167896,87.02657960413973,79.29330030919036,44.360911485659344,-170.88855993113245,25.395053866755614,83.4787961324056,83.10517171223958,27.010000228881836,25.238353918792875 58505,2016-01-08,IBM,127.32313537597656,127.93498992919922,125.54492950439453,88.4716796875,4981784.0,4.0,-0.7250834691310644,94.69046914580663,88.93649084564844,40.49707823707115,-199.0497815180275,27.319926339384526,92.36013819376628,92.98941510518392,27.010000228881836,25.238353918792875 58506,2016-01-08,INTC,32.09000015258789,32.220001220703125,31.43000030517578,25.319303512573242,29953800.0,4.0,-0.3329092703468852,29.264099417330943,25.840539636013784,41.2368355965773,-320.30105774408696,39.785144784122686,27.665885353088377,27.311312007904053,27.010000228881836,25.238353918792875 58507,2016-01-08,JNJ,99.87999725341797,99.94000244140625,97.8499984741211,79.75434875488281,9766700.0,4.0,-0.41700638090658515,86.00795155054179,80.21519221776875,44.79896920107065,-238.7291486900498,44.19078783902588,83.07609151204427,82.10720151265463,27.010000228881836,25.238353918792875 58508,2016-01-08,JPM,61.130001068115234,61.27000045776367,58.849998474121094,47.31975555419922,22373300.0,4.0,-0.8618581680109401,55.2065290139444,48.52754386203217,38.492384749337916,-278.6990856197432,47.191024205652106,52.317439270019534,52.16153907775879,27.010000228881836,25.238353918792875 58509,2016-01-08,KO,41.650001525878906,42.119998931884766,41.40999984741211,32.418392181396484,14645900.0,4.0,-0.10509799370244366,34.5673319295311,32.42418685403823,46.40719090539347,-195.22725516094746,29.957169574891168,33.50057525634766,33.12844155629476,27.010000228881836,25.238353918792875 58510,2016-01-08,MCD,115.75,117.47000122070312,115.26000213623047,95.44940948486328,6103400.0,4.0,0.6735210969610819,99.3736898099826,95.19168570881622,55.14393701253245,-29.14090152623065,16.492298548419857,96.51703033447265,93.67345377604167,27.010000228881836,25.238353918792875 58511,2016-01-08,MMM,141.36000061035156,142.5,140.22000122070312,108.17456817626953,2664000.0,4.0,-2.229456197681273,122.06957507432003,108.11766323744754,38.30390480885052,-172.8944368556022,50.13767367572153,116.97313969930013,118.21100743611653,27.010000228881836,25.238353918792875 58512,2016-01-08,MRK,50.10496139526367,50.114505767822266,48.53053283691406,38.41727828979492,14835698.0,4.0,-0.16642628517362112,40.58922321231201,38.527220040251464,44.82783420408035,-165.98391909920872,22.374578878858866,39.67664909362793,39.739774258931476,27.010000228881836,25.238353918792875 58513,2016-01-08,MSFT,52.369998931884766,53.279998779296875,52.150001525878906,46.598270416259766,48754000.0,4.0,-0.14362633735129293,51.064588518031336,46.88616068851163,48.00193304582514,-220.8617194303616,37.20661410576029,48.948512140909834,47.62653376261393,27.010000228881836,25.238353918792875 58514,2016-01-08,NKE,60.060001373291016,60.790000915527344,58.65999984741211,54.12441635131836,11191300.0,4.0,-1.0329884704335015,61.57135340238327,54.899120459311064,40.98937802310052,-216.98440404002937,33.563308273710895,59.020097986857095,59.23599630991618,27.010000228881836,25.238353918792875 58515,2016-01-08,PG,77.36000061035156,77.4800033569336,75.66999816894531,60.7033576965332,9676400.0,4.0,0.0923633892705169,65.10548854332201,61.06107906837232,47.10681058772932,-88.55096391079016,21.979394481311743,62.44604568481445,61.439619572957355,27.010000228881836,25.238353918792875 58516,2016-01-08,TRV,107.01000213623047,107.44000244140625,105.83000183105469,88.579345703125,1984500.0,4.0,-0.885766678226787,97.38704240808521,89.01150037755933,43.06612828211698,-213.41382674051349,40.34296470732058,93.66934483846029,93.4997932434082,27.010000228881836,25.238353918792875 58517,2016-01-08,UNH,112.3499984741211,113.0,109.76000213623047,98.00090789794922,4422400.0,4.0,-0.520908436370604,108.13423469808056,99.76988822672412,42.78923189901479,-226.34690320642713,33.298094791387236,103.49172541300456,103.26591237386067,27.010000228881836,25.238353918792875 58518,2016-01-08,V,74.05999755859375,74.51000213623047,72.75,69.10087585449219,9977600.0,4.0,-0.9367022654358124,76.5883191478032,69.75895410659133,42.53831726695509,-217.9260867885244,44.009401325221134,73.830859375,73.84287478129069,27.010000228881836,25.238353918792875 58519,2016-01-08,VZ,45.65999984741211,45.7400016784668,44.70000076293945,30.70431137084961,16594800.0,4.0,0.07718661155442419,32.03701692464379,30.33166936991188,48.628796446009744,-68.27396279328214,9.542702619963048,31.01702251434326,30.90597136815389,27.010000228881836,25.238353918792875 58520,2016-01-08,WBA,81.87999725341797,83.0,80.91999816894531,62.1942253112793,9767900.0,4.0,-0.4829110457860111,67.60299756769513,60.83329164739277,45.289446430329846,-104.91648016634223,16.49341098206489,64.23004010518392,64.7731819152832,27.010000228881836,25.238353918792875 58521,2016-01-08,WMT,65.08000183105469,65.41000366210938,63.40999984741211,54.30704879760742,17767900.0,4.0,0.9464308745486392,55.019108021774876,49.33263415046634,56.631998182327884,212.91873993383228,44.41027775351019,51.65759836832682,50.68158512115478,27.010000228881836,25.238353918792875 58580,2016-01-11,AAPL,24.74250030517578,24.764999389648438,24.334999084472656,22.454805374145508,198957600.0,0.0,-0.9527022409476871,26.388317868388512,21.98396759303727,36.12950983551279,-144.35371766689943,57.4861342167361,25.029289563496906,25.829759279886883,24.299999237060547,34.365904890210295 58581,2016-01-11,AMGN,151.3300018310547,151.58999633789062,144.1699981689453,117.62427520751953,4747400.0,0.0,-1.4506236805663377,134.2803040212004,119.37683632914138,42.38037029793336,-267.9312143450833,46.75551191149109,126.98625996907552,126.16751213073731,24.299999237060547,34.365904890210295 58582,2016-01-11,AXP,63.7400016784668,64.20999908447266,63.099998474121094,56.99441146850586,8157100.0,0.0,-1.5122580891767328,64.50048748969802,56.39741671562425,34.41550985247254,-197.2489467758093,54.15904858559906,61.2346497853597,63.256567573547365,24.299999237060547,34.365904890210295 58583,2016-01-11,BA,130.85000610351562,131.0,128.9199981689453,116.7767105102539,5551500.0,0.0,-2.7606660888966417,136.58271117942894,117.64896225196753,38.48930801251618,-257.6047925667983,45.708457203591706,128.54673538208007,129.38406664530436,24.299999237060547,34.365904890210295 58584,2016-01-11,CAT,63.66999816894531,63.70000076293945,60.849998474121094,49.62177276611328,9669400.0,0.0,-1.0681950626651187,57.44131627950233,50.210542241005484,37.1006811033735,-181.13195608349437,45.06188454037766,54.53873252868652,56.044054158528645,24.299999237060547,34.365904890210295 58585,2016-01-11,CRM,73.73999786376953,73.83000183105469,71.86000061035156,73.18000030517578,3685100.0,0.0,-1.1359857446859962,80.64126000096407,73.61274161646757,41.92513030331237,-218.38574751478126,42.34949991901892,78.23366724650064,78.30883344014485,24.299999237060547,34.365904890210295 58586,2016-01-11,CSCO,24.93000030517578,25.350000381469727,24.93000030517578,19.816162109375,32346900.0,0.0,-0.3161485256027845,21.88364763995029,19.603949062625396,41.79876564519968,-196.28418284262025,41.74228466466931,20.887991841634115,21.382854970296226,24.299999237060547,34.365904890210295 58587,2016-01-11,CVX,82.8499984741211,82.97000122070312,79.7699966430664,58.07292556762695,14366400.0,0.0,-1.2141080003423497,69.1608404373516,58.80524270779001,41.427714106080565,-237.3055735031072,37.5723372775668,64.07171834309896,64.6111478805542,24.299999237060547,34.365904890210295 58588,2016-01-11,DIS,100.20999908447266,100.44999694824219,98.55000305175781,94.26884460449219,9583200.0,0.0,-3.029158047488707,107.92572669723819,91.75213432571104,38.08984892088239,-140.515987665666,55.49507136337964,101.97460657755533,104.75226821899415,24.299999237060547,34.365904890210295 58589,2016-01-11,GS,165.0,166.4600067138672,163.33999633789062,142.3180389404297,4386500.0,0.0,-4.139639151639358,163.56019659904283,140.882563105547,38.70791158807602,-188.26101671456746,48.23762934855303,154.99695434570313,158.77715276082355,24.299999237060547,34.365904890210295 58590,2016-01-11,HD,124.87000274658203,126.08000183105469,124.08999633789062,104.78189849853516,6811600.0,0.0,-0.7545681351040372,113.5080352646787,104.34631425314358,47.156471276328396,-240.85146924923973,39.75948155324976,109.64321873982747,106.79851239522299,24.299999237060547,34.365904890210295 58591,2016-01-11,HON,94.21197509765625,94.78399658203125,92.89632415771484,80.02114868164062,3283721.0,0.0,-0.5383632624111527,87.13629787417845,78.91202137020632,44.34703824186132,-171.28840973949156,28.915183859338555,83.3375951131185,83.11503512064616,24.299999237060547,34.365904890210295 58592,2016-01-11,IBM,126.01338195800781,127.93498992919922,125.96558380126953,89.54708862304688,5203222.0,0.0,-0.8022970984162612,94.74303011568729,88.64532590237913,42.86392109173581,-155.11885930398014,27.319926339384516,92.25327072143554,92.81706059773764,24.299999237060547,34.365904890210295 58593,2016-01-11,INTC,31.809999465942383,32.220001220703125,31.68000030517578,25.761247634887695,27732400.0,0.0,-0.40480058981614064,29.32072166431421,25.566160163993896,43.936426652474125,-237.42959156431266,39.785144784122686,27.601870663960774,27.304474449157716,24.299999237060547,34.365904890210295 58594,2016-01-11,JNJ,98.23999786376953,98.62999725341797,96.08000183105469,79.27497863769531,8151400.0,0.0,-0.6179209436493664,86.26602023889349,79.54518886755183,43.7406483247169,-264.3505064744976,52.06694987113666,82.95719731648764,82.15773480733236,24.299999237060547,34.365904890210295 58595,2016-01-11,JPM,58.83000183105469,59.220001220703125,58.040000915527344,47.24748992919922,20925500.0,0.0,-1.0864656114688174,55.52696840978976,47.69770352624539,38.35294533747318,-264.4245643496134,50.49564875488093,52.1143985748291,52.15136318206787,24.299999237060547,34.365904890210295 58596,2016-01-11,KO,41.58000183105469,41.86000061035156,41.290000915527344,32.47306823730469,15815200.0,0.0,-0.15711021895791788,34.614741141489084,32.28462218553728,46.778134992044976,-190.20553764741635,31.873683218224595,33.46282793680827,33.13126888275146,24.299999237060547,34.365904890210295 58597,2016-01-11,MCD,115.6500015258789,117.05999755859375,115.58000183105469,96.44952392578125,6392400.0,0.0,0.5711937406222063,99.37842168479878,95.14480066627544,57.305416844546855,-18.55366786629747,16.49229854841986,96.60464375813802,93.87554295857747,24.299999237060547,34.365904890210295 58598,2016-01-11,MMM,140.97000122070312,141.42999267578125,139.41000366210938,108.1514663696289,2775500.0,0.0,-2.460221954459783,121.43092603615213,107.44272661277364,38.27860707467388,-168.55100779317274,52.132944876892694,116.53245442708334,118.12256418863932,24.299999237060547,34.365904890210295 58599,2016-01-11,MRK,48.902671813964844,49.17938995361328,48.29198455810547,38.54513931274414,15057035.0,0.0,-0.22378399582243702,40.58284347517454,38.384683914351825,45.389667992188805,-188.97584663189474,24.834523115115697,39.626264826456705,39.766529655456544,24.299999237060547,34.365904890210295 58600,2016-01-11,MSFT,52.5099983215332,52.849998474121094,51.459999084472656,46.571563720703125,36943800.0,0.0,-0.28055409324104374,51.187381320674724,46.49890064648836,47.92058180534593,-232.01341306979987,41.7556415815013,48.90725428263347,47.714579518636064,24.299999237060547,34.365904890210295 58601,2016-01-11,NKE,58.970001220703125,60.040000915527344,58.540000915527344,54.749603271484375,12825000.0,0.0,-1.1393979666339789,61.664877204451564,54.367048378434184,42.64601647261096,-193.39541459316123,34.23648384413495,58.79476102193197,59.18668880462646,24.299999237060547,34.365904890210295 58602,2016-01-11,PG,76.16999816894531,77.04000091552734,75.5999984741211,61.262664794921875,10209200.0,0.0,-0.016933346201639665,65.18290297686316,60.89417107404016,49.06866762687966,-88.4826950338754,22.5598717553266,62.46655438741048,61.481183942159014,24.299999237060547,34.365904890210295 58603,2016-01-11,TRV,106.47000122070312,107.27999877929688,105.62000274658203,89.24790954589844,1549700.0,0.0,-1.048339863162397,97.56840562831715,88.4791277884309,44.459562241425985,-186.18239384725342,41.166646218669364,93.4633778889974,93.56347427368163,24.299999237060547,34.365904890210295 58604,2016-01-11,UNH,110.51000213623047,110.62000274658203,108.19000244140625,97.48493957519531,4525800.0,0.0,-0.9008184176635012,108.74254356044025,98.57175850254802,42.21344020645823,-259.31779663726854,38.316032927756865,103.36308619181315,103.0885061899821,24.299999237060547,34.365904890210295 58605,2016-01-11,V,73.11000061035156,74.08000183105469,72.66000366210938,70.08695220947266,13069500.0,0.0,-1.032950619774951,76.62556869103176,69.32348373816745,44.70382291865275,-181.97589125722368,44.45427593977618,73.65260823567708,73.84055353800456,24.299999237060547,34.365904890210295 58606,2016-01-11,VZ,45.11000061035156,45.22999954223633,44.599998474121094,30.88238525390625,14226200.0,0.0,0.04754741452553546,32.02506341657266,30.365585425285254,49.778036491192616,-90.12199167204017,11.269241236979145,31.033364423116048,30.92462927500407,24.299999237060547,34.365904890210295 58607,2016-01-11,WBA,81.7699966430664,82.3499984741211,79.86000061035156,62.17121505737305,5354800.0,0.0,-0.5601525882374219,67.63244781138064,60.61967506764768,45.24993852534042,-125.20654440508382,22.306065822387325,64.16916351318359,64.73941478729247,24.299999237060547,34.365904890210295 58608,2016-01-11,WMT,63.7599983215332,64.47000122070312,63.630001068115234,54.88822555541992,12653800.0,0.0,1.0096590717204563,55.39594167789103,49.35408578792928,58.1238653773221,181.06268128949557,44.41027775351018,51.78524258931478,50.74837398529053,24.299999237060547,34.365904890210295 58609,2016-01-12,AAPL,25.137500762939453,25.172500610351562,24.709999084472656,22.78069305419922,196616800.0,1.0,-0.9334339276511407,26.1863056734411,21.884698240438293,38.11366164790102,-117.34710074967612,44.96250447428911,24.89369010925293,25.786370372772218,22.469999313354492,18.576735449172322 58610,2016-01-12,AMGN,148.42999267578125,151.24000549316406,146.9199981689453,120.0931625366211,4410600.0,1.0,-1.6933718703115517,134.57395278745128,118.7359417743163,44.98070200504433,-203.16861054632034,46.7555119114911,126.64830856323242,126.15448048909505,22.469999313354492,18.576735449172322 58611,2016-01-12,AXP,64.80000305175781,64.9000015258789,63.599998474121094,57.30586242675781,7560000.0,1.0,-1.5425822006392806,64.5399401722005,55.98779420279949,35.52864508228774,-156.8871045011307,44.687934432242585,61.02295989990235,63.07851619720459,22.469999313354492,18.576735449172322 58612,2016-01-12,BA,131.5800018310547,132.1699981689453,129.63999938964844,118.31029510498047,4171500.0,1.0,-3.005793697389109,136.70380361196908,116.38889200570672,40.44054765058363,-199.92262040324943,39.522465279249545,128.09742177327473,129.31492500305177,22.469999313354492,18.576735449172322 58613,2016-01-12,CAT,62.439998626708984,62.5,60.38999938964844,49.72669982910156,8593100.0,1.0,-1.2569091468390852,57.7079655501496,49.63471480873712,37.386142861836696,-184.23150511662854,46.77803738958958,54.279873530069985,55.930404090881346,22.469999313354492,18.576735449172322 58614,2016-01-12,CRM,73.97000122070312,75.27999877929688,73.05000305175781,74.45999908447266,4108100.0,1.0,-1.1817695306409775,80.71762269297085,73.29537855824987,44.7915341566215,-149.97723000865074,28.19130542164483,78.0500005086263,78.2548334757487,22.469999313354492,18.576735449172322 58615,2016-01-12,CSCO,25.510000228881836,25.56999969482422,25.030000686645508,19.878896713256836,30122400.0,1.0,-0.33822059673739346,21.912699227128968,19.527240081037533,42.29315933745654,-158.03056359970947,35.33339073245171,20.842019081115723,21.34910462697347,22.469999313354492,18.576735449172322 58616,2016-01-12,CVX,82.19999694824219,82.4000015258789,79.69000244140625,59.065155029296875,13477500.0,1.0,-1.3754238303727604,69.40497205717318,58.252664966752604,43.189667750314165,-200.14910186827066,37.820266681491674,63.874714914957686,64.52156912485758,22.469999313354492,18.576735449172322 58617,2016-01-12,DIS,100.97000122070312,101.8499984741211,100.33999633789062,95.72174835205078,8863900.0,1.0,-2.9152112736433224,107.7528375962861,91.30423866714165,40.668583656283054,-107.38902021709586,42.755603060345145,101.5677724202474,104.66196797688802,22.469999313354492,18.576735449172322 58618,2016-01-12,GS,166.88999938964844,168.17999267578125,163.3000030517578,142.30087280273438,4441300.0,1.0,-4.335895475636107,163.9332686563127,139.57776802581623,38.69742539742795,-161.14125389187706,40.66993362772883,154.30681966145832,158.51067708333332,22.469999313354492,18.576735449172322 58619,2016-01-12,HD,126.77999877929688,128.8000030517578,125.83000183105469,106.2063980102539,5695700.0,1.0,-0.7976727412998201,113.54397755507273,104.06461695786672,49.57098742654812,-145.6354445105717,19.320708554567663,109.458384958903,106.884827931722,22.469999313354492,18.576735449172322 58620,2016-01-12,HON,94.61238861083984,94.9460678100586,93.26814270019531,80.63091278076172,3300609.0,1.0,-0.6468401387197389,87.06367672698914,79.06106845123352,45.66860819863057,-137.31579126308526,27.438573292273166,83.20506591796875,83.13182767232259,22.469999313354492,18.576735449172322 58621,2016-01-12,IBM,127.77246856689453,127.8967514038086,125.36328887939453,89.32527160644531,5312320.0,1.0,-0.8713439249820993,94.82185303887394,88.4542578009698,42.50317883230496,-147.84024326075027,29.883499277400244,92.12870381673177,92.64012158711752,22.469999313354492,18.576735449172322 58622,2016-01-12,INTC,32.7599983215332,32.88999938964844,32.27000045776367,26.259437561035156,28587700.0,1.0,-0.4167709389974803,29.328991594668963,25.43012782061424,46.78718170640319,-151.75844800440848,25.018970493490183,27.554194577534993,27.30660498936971,22.469999313354492,18.576735449172322 58623,2016-01-12,JNJ,97.98999786376953,98.62999725341797,97.23999786376953,79.81935119628906,6745000.0,1.0,-0.7248650728204495,86.39869988400118,79.13301169436797,45.25981058010278,-197.22689156473837,52.06694987113666,82.84534403483073,82.18212203979492,22.469999313354492,18.576735449172322 58624,2016-01-12,JPM,59.45000076293945,59.560001373291016,58.099998474121094,47.35188293457031,22971600.0,1.0,-1.2417310825646908,55.776788326098014,47.07177772919984,38.68487133000478,-214.71668520878418,46.38537113536351,51.906593831380206,52.117664400736494,22.469999313354492,18.576735449172322 58625,2016-01-12,KO,42.29999923706055,42.45000076293945,41.869998931884766,32.894798278808594,21814800.0,1.0,-0.1624278255314593,34.6192814787789,32.26836729441446,49.56365422111267,-97.43444380589249,15.293427730801321,33.436014302571614,33.13802483876546,22.469999313354492,18.576735449172322 58626,2016-01-12,MCD,117.02999877929688,117.73999786376953,116.16999816894531,97.0694351196289,5639700.0,1.0,0.5339650097733681,99.3452799783993,95.29035158287999,58.58506351646252,10.219149621302844,9.82913114439321,96.69308420817057,94.0764820098877,22.469999313354492,18.576735449172322 58627,2016-01-12,MMM,141.36000061035156,142.14999389648438,139.1300048828125,108.45945739746094,2363500.0,1.0,-2.5884155342801733,120.99918071605477,106.7988081755468,38.835730914922074,-151.21501162247742,46.56032974614824,116.092795308431,118.02816225687663,22.469999313354492,18.576735449172322 58628,2016-01-12,MRK,49.15076446533203,49.685115814208984,48.64503860473633,38.9287109375,11864408.0,1.0,-0.2355738218964305,40.590484592544726,38.34771158970625,47.06261378673551,-123.88486252698186,16.47005833656328,39.58270085652669,39.78501300811767,22.469999313354492,18.576735449172322 58629,2016-01-12,MSFT,52.7599983215332,53.099998474121094,52.060001373291016,46.99897003173828,36095500.0,1.0,-0.3505413860835844,51.254618266431486,46.31768207231364,49.34192249372992,-179.1479040110182,37.8868044908804,48.87311922709147,47.80488402048747,22.469999313354492,18.576735449172322 58630,2016-01-12,NKE,60.349998474121094,60.81999969482422,59.56999969482422,55.10816955566406,8292200.0,1.0,-1.1811790596013978,61.74199070658282,53.99527087483808,43.58567437345168,-147.60161532479233,25.40724596424268,58.578318405151364,59.12081050872803,22.469999313354492,18.576735449172322 58631,2016-01-12,PG,77.0,77.0199966430664,75.75,61.13480758666992,8774700.0,1.0,-0.11257115446684907,65.26465765046005,60.71093667937393,48.64201219701304,-90.48547110876153,22.5598717553266,62.488128153483075,61.51982498168945,22.469999313354492,18.576735449172322 58632,2016-01-12,TRV,107.69000244140625,108.19999694824219,106.58999633789062,90.2424545288086,2116000.0,1.0,-1.084428201860817,97.62984195281398,88.2689297146665,46.47548199049834,-137.1553309059518,32.593260586001534,93.28917795817057,93.61339073181152,22.469999313354492,18.576735449172322 58633,2016-01-12,UNH,110.36000061035156,113.12999725341797,110.05000305175781,99.86912536621094,4037800.0,1.0,-0.9980114918414529,108.85065209719758,98.13270895626923,45.70584288112191,-157.99417189979195,22.559169451601907,103.31598815917968,102.97888679504395,22.469999313354492,18.576735449172322 58634,2016-01-12,V,74.5199966430664,75.0,74.0199966430664,70.88340759277344,10236900.0,1.0,-1.0330524551930154,76.66484950151352,69.15620610151382,46.39187470337528,-123.4559137148996,32.91392983793103,73.49205576578775,73.83352394104004,22.469999313354492,18.576735449172322 58635,2016-01-12,VZ,45.2400016784668,45.25,44.529998779296875,30.772804260253906,15123000.0,1.0,0.015042466766811202,31.968924710762764,30.46655674217913,49.07908707319545,-96.97813941487017,12.518631619661097,31.039062436421712,30.933792972564696,22.469999313354492,18.576735449172322 58636,2016-01-12,WBA,81.58000183105469,81.9800033569336,80.80999755859375,62.78511047363281,4143800.0,1.0,-0.5653142468297645,67.62964075536823,60.630922904299744,46.53710782815983,-96.30556262403039,22.306065822387325,64.10879821777344,64.67475109100342,22.469999313354492,18.576735449172322 58637,2016-01-12,WMT,64.37999725341797,64.7300033569336,63.43000030517578,54.375423431396484,12195900.0,1.0,1.0067834548051025,55.6004625576286,49.51366364781573,56.3543551751181,153.08553889505382,46.25665396305331,51.90568262736003,50.816504605611165,22.469999313354492,18.576735449172322 58638,2016-01-13,AAPL,25.079999923706055,25.297500610351562,24.325000762939453,22.194992065429688,249758400.0,2.0,-0.9544228331166451,26.02611963173113,21.700985508954904,36.03252490951195,-124.3111115747579,49.05408306906596,24.734844907124838,25.73632116317749,25.219999313354492,30.443135784977834 58639,2016-01-13,AMGN,151.13999938964844,152.8300018310547,145.27999877929688,115.84822082519531,3982100.0,2.0,-2.2028893421594375,135.43106736275496,116.87134581473528,41.63839751133517,-204.43554997945782,49.593945349105155,126.23310521443685,126.0697743733724,25.219999313354492,30.443135784977834 58640,2016-01-13,AXP,63.650001525878906,64.37000274658203,62.22999954223633,55.92659378051758,11291200.0,2.0,-1.658788251762843,64.68747602343925,55.334821263548065,32.96541397770861,-171.9500988410273,51.068431119562916,60.77149569193522,62.870536931355794,25.219999313354492,30.443135784977834 58641,2016-01-13,BA,132.6999969482422,132.8800048828125,127.75,114.90230560302734,5073100.0,2.0,-3.4354535936869866,137.2472299243717,114.51098006708338,37.691883932359275,-193.6212066049473,43.65325953850879,127.57934951782227,129.18586349487305,25.219999313354492,30.443135784977834 58642,2016-01-13,CAT,62.06999969482422,62.7599983215332,60.38999938964844,49.153560638427734,7237300.0,2.0,-1.4361588160680014,57.97524169108307,48.94524704793061,36.451358247246525,-173.93605791196774,44.059094032842964,53.96343129475911,55.82250289916992,25.219999313354492,30.443135784977834 58643,2016-01-13,CRM,74.98999786376953,75.70999908447266,71.80000305175781,72.3499984741211,4727500.0,2.0,-1.37249169618201,81.03015419548412,72.51884711677174,41.31421227203921,-170.09277630770347,34.220370505060046,77.80533370971679,78.14783350626628,25.219999313354492,30.443135784977834 58644,2016-01-13,CSCO,25.420000076293945,25.520000457763672,24.56999969482422,19.29076385498047,33431600.0,2.0,-0.3985757454747372,22.007337750014436,19.300453387680875,39.07415295203091,-176.934153785604,41.26883721333332,20.778257369995117,21.304255199432372,25.219999313354492,30.443135784977834 58645,2016-01-13,CVX,83.16000366210938,84.25,80.01000213623047,58.47557830810547,15550100.0,2.0,-1.5331682922822623,69.602975464942,57.47946853530213,42.405558533646094,-162.19827926483063,25.498678970783505,63.63529052734375,64.41541627248128,25.219999313354492,30.443135784977834 58646,2016-01-13,DIS,101.87999725341797,101.87999725341797,98.12000274658203,92.91029357910156,11615400.0,2.0,-3.0169905492573292,107.5579419118415,90.47361173806085,37.53861115888115,-125.16100412969806,49.73597896433254,101.11909434000651,104.51934204101562,25.219999313354492,30.443135784977834 58647,2016-01-13,GS,166.4600067138672,167.10000610351562,157.9199981689453,136.53018188476562,5252500.0,2.0,-4.900585654837499,164.96260451584442,137.05338211745635,35.36563306555932,-185.5917559144566,49.32074574378123,153.4186024983724,158.14488423665364,25.219999313354492,30.443135784977834 58648,2016-01-13,HD,127.47000122070312,127.47000122070312,120.97000122070312,101.13309478759766,8932200.0,2.0,-1.2270618181460264,114.17133421718883,102.55338807285024,42.42852435505871,-237.9849463705029,36.935877640857846,109.12821655273437,106.87373313903808,25.219999313354492,30.443135784977834 58649,2016-01-13,HON,95.0986099243164,95.24161529541016,92.20989990234375,78.9478988647461,3129217.0,2.0,-0.8587152671482841,87.24529159262381,78.7265979032258,42.76874509725084,-152.98713080744997,32.810228840374606,83.01941833496093,83.14037488301595,25.219999313354492,30.443135784977834 58650,2016-01-13,IBM,127.62906646728516,128.374755859375,125.33460998535156,88.16252136230469,4916305.0,2.0,-1.008265601453914,95.02150475914092,87.9346781021872,40.64810881902823,-141.09997138520737,26.109814283364685,91.9438710530599,92.44047355651855,25.219999313354492,30.443135784977834 58651,2016-01-13,INTC,32.7599983215332,32.93000030517578,31.829999923706055,25.640710830688477,34445700.0,2.0,-0.4707570094208009,29.36739476386198,25.186019962395342,43.91805690788844,-159.79699890213593,30.19544429776402,27.47759094238281,27.294566853841147,25.219999313354492,30.443135784977834 58652,2016-01-13,JNJ,98.48999786376953,98.9800033569336,96.83999633789062,78.82810974121094,8290700.0,2.0,-0.8794660300083308,86.5907998165496,78.52410267978829,43.06911575395738,-186.48756630235553,53.752394911362856,82.73105367024739,82.17533645629882,25.219999313354492,30.443135784977834 58653,2016-01-13,JPM,59.459999084472656,59.68000030517578,56.90999984741211,46.05083465576172,28808100.0,2.0,-1.4530143646950222,56.13624474608087,46.19015601075507,36.17374981069829,-206.00911387775002,51.355960533911606,51.6684513092041,52.055101521809895,25.219999313354492,30.443135784977834 58654,2016-01-13,KO,42.16999816894531,42.56999969482422,41.790000915527344,32.68393325805664,16854300.0,2.0,-0.18156415341366738,34.638216198914506,32.2025739774771,48.25726661394165,-97.51420404918544,12.225716877355536,33.41596921284994,33.139974721272786,25.219999313354492,30.443135784977834 58655,2016-01-13,MCD,117.69000244140625,117.87000274658203,115.08000183105469,95.1518325805664,6986000.0,2.0,0.34574098665007114,99.45558026668057,95.08582293156162,53.45785266405875,-50.223838567656635,17.877794138901503,96.71953303019205,94.22960535685222,25.219999313354492,30.443135784977834 58656,2016-01-13,MMM,140.88999938964844,142.19000244140625,138.5399932861328,106.81173706054688,2598300.0,2.0,-2.7907965648986277,120.02652725412426,106.3154328899187,36.98797227569144,-148.4158294528077,48.22173019283531,115.63440119425455,117.91254577636718,25.219999313354492,30.443135784977834 58657,2016-01-13,MRK,49.53244400024414,49.67557144165039,48.26335906982422,38.101402282714844,17340837.0,2.0,-0.30812239516351525,40.687101340083,38.13527185937989,44.051597741589326,-152.6466609678777,20.753856449659256,39.535172653198245,39.780263074239095,25.219999313354492,30.443135784977834 58658,2016-01-13,MSFT,53.79999923706055,54.06999969482422,51.29999923706055,45.98383331298828,66883600.0,2.0,-0.4823595288538485,51.39139384323388,45.869240769803234,46.24116571434987,-178.1347751210418,23.86555805285655,48.79267972310384,47.87089869181315,25.219999313354492,30.443135784977834 58659,2016-01-13,NKE,60.529998779296875,60.529998779296875,58.66999816894531,54.04167175292969,9944300.0,2.0,-1.2855295519210514,61.836252554674125,53.4275230800915,41.49394873442345,-160.3680512848777,31.004636101973208,58.35766321818034,59.024316724141435,25.219999313354492,30.443135784977834 58660,2016-01-13,PG,76.97000122070312,76.98999786376953,75.79000091552734,60.607452392578125,9310100.0,2.0,-0.22828641967949181,65.39987187018365,60.380754808283164,46.901948431358186,-104.25899964206812,22.5598717553266,62.51502978006999,61.54136168162028,25.219999313354492,30.443135784977834 58661,2016-01-13,TRV,108.2699966430664,108.83000183105469,105.83000183105469,88.63786315917969,2881400.0,2.0,-1.2283459758899795,97.80464482860849,87.67876963062004,43.820828717852784,-142.5715483782933,36.0242759119226,93.06924845377604,93.62354151407878,25.219999313354492,30.443135784977834 58662,2016-01-13,UNH,112.41000366210938,113.04000091552734,108.93000030517578,97.17356872558594,3434300.0,2.0,-1.2778167208131634,109.25680781388338,97.13762043929044,42.68840055404661,-192.7243199019627,26.550311793514762,103.22716598510742,102.82714627583822,25.219999313354492,30.443135784977834 58663,2016-01-13,V,75.2699966430664,75.38999938964844,72.98999786376953,69.30946350097656,12659600.0,2.0,-1.1469163568725236,76.81718048784046,68.64642272260875,43.66671306368318,-139.3421149554581,38.76827555687583,73.30527089436849,73.78985137939453,25.219999313354492,30.443135784977834 58664,2016-01-13,VZ,45.11000061035156,45.27000045776367,44.08000183105469,30.238569259643555,19291000.0,2.0,-0.053212833853720554,32.039155062105806,30.34511179122671,45.83337365053638,-136.51685118293076,20.236628260041428,31.021990903218587,30.933714580535888,25.219999313354492,30.443135784977834 58665,2016-01-13,WBA,81.83000183105469,82.19000244140625,79.62000274658203,61.334808349609375,5080500.0,2.0,-0.6786095704714583,67.73351084564085,60.32523778106814,44.00853578866817,-125.26015727463815,28.674951604306642,64.00392659505208,64.5747111638387,25.219999313354492,30.443135784977834 58666,2016-01-13,WMT,63.72999954223633,63.72999954223633,61.83000183105469,52.92244338989258,13725700.0,2.0,0.8771499230870035,55.63665573042334,49.60823829728662,51.73758919534213,78.60711074592213,20.031042746183022,52.007354990641275,50.866634432474775,25.219999313354492,30.443135784977834 58667,2016-01-14,AAPL,24.489999771118164,25.1200008392334,23.934999465942383,22.680416107177734,252680400.0,3.0,-0.9212672334061089,25.869394697258684,21.607706056525494,38.893259969423156,-118.79195557438342,52.8497423118366,24.599473444620767,25.691752592722576,23.950000762939453,50.03675843243832 58668,2016-01-14,AMGN,146.02000427246094,155.3000030517578,144.57000732421875,121.980712890625,5649000.0,3.0,-2.0877781443175394,135.09103662720676,116.45795400389676,47.47154468658133,-134.49084858462118,37.76966199013746,125.99895655314127,126.06271209716797,23.950000762939453,50.03675843243832 58669,2016-01-14,AXP,62.849998474121094,63.75,62.369998931884766,56.31814193725586,6664000.0,3.0,-1.6996946980969128,64.55872040033451,54.88034820318111,34.35620656073358,-152.55976821504203,51.06843111956293,60.516545104980466,62.672183926900225,23.950000762939453,50.03675843243832 58670,2016-01-14,BA,129.58999633789062,130.07000732421875,125.80999755859375,115.87088775634766,6517800.0,3.0,-3.6556654364624706,136.99029399516738,113.2137022816881,38.91260835804258,-185.56860467318648,47.58175512137919,127.02510782877604,129.06076418558757,23.950000762939453,50.03675843243832 58671,2016-01-14,CAT,61.2400016784668,62.970001220703125,60.380001068115234,50.267574310302734,9241800.0,3.0,-1.4713629213705204,58.00759611908047,48.5512455862418,39.49334761520715,-149.389815604779,41.79128200175081,53.71345278422038,55.73862387339274,23.950000762939453,50.03675843243832 58672,2016-01-14,CRM,72.41999816894531,73.62000274658203,70.87000274658203,73.06999969482422,4738200.0,3.0,-1.4488409684309147,81.11256752753546,72.00643347954461,42.87957256516669,-178.17091308942582,38.33782273978484,77.54066696166993,78.06683349609375,23.950000762939453,50.03675843243832 58673,2016-01-14,CSCO,24.690000534057617,24.899999618530273,24.459999084472656,19.337810516357422,42902400.0,3.0,-0.43756735915654943,22.04553544536063,19.106799340100796,39.455484852646315,-178.70160066360967,42.61522453392299,20.707764116923013,21.260189882914226,23.950000762939453,50.03675843243832 58674,2016-01-14,CVX,81.94999694824219,86.16999816894531,80.94999694824219,61.45219039916992,16433400.0,3.0,-1.40183471765598,69.21903645179472,57.33926242210664,47.39370904230622,-99.6437305258645,14.174283625816486,63.46728630065918,64.37379004160563,23.950000762939453,50.03675843243832 58675,2016-01-14,DIS,98.6500015258789,99.91000366210938,97.19000244140625,93.5046615600586,11147500.0,3.0,-3.0149365182887493,106.64821609097206,90.15214477938926,38.5725422065858,-127.80221488588944,52.338581542904386,100.63023300170899,104.36740468343099,23.950000762939453,50.03675843243832 58676,2016-01-14,GS,160.3000030517578,162.50999450683594,156.75999450683594,138.591064453125,4272500.0,3.0,-5.122758716794664,164.88737795256557,135.35788877106725,37.35818155079902,-178.5642944703753,50.96851897623124,152.51177571614582,157.80545196533203,23.950000762939453,50.03675843243832 58677,2016-01-14,HD,121.29000091552734,121.5199966430664,118.19999694824219,99.65026092529297,13389100.0,3.0,-1.6677828922333617,114.84145824726373,100.9110899705097,40.65725964979584,-277.5097039924583,44.34003260244485,108.71696472167969,106.83294817606608,23.950000762939453,50.03675843243832 58678,2016-01-14,HON,92.80098724365234,94.84120178222656,92.01922607421875,80.28131103515625,5720762.0,3.0,-0.9085593083955104,87.2255605881598,78.76828096457459,45.59987366817686,-128.50503870095443,33.754781853804474,82.87279688517252,83.1691244761149,23.950000762939453,50.03675843243832 58679,2016-01-14,IBM,126.12810516357422,127.90631103515625,125.44933319091797,89.33200073242188,5972242.0,3.0,-1.010758411313347,94.93921094677835,87.68897432543845,43.22630201893269,-120.47752758739863,26.109814283364674,91.75634892781575,92.27330169677734,23.950000762939453,50.03675843243832 58680,2016-01-14,INTC,31.969999313354492,32.869998931884766,31.799999237060547,26.307655334472656,48728200.0,3.0,-0.4544854858389549,29.257432285137313,25.099921878986223,47.50755271363808,-127.23338778970535,30.54492907833191,27.414647738138836,27.28633035024007,23.950000762939453,50.03675843243832 58681,2016-01-14,JNJ,97.0999984741211,99.47000122070312,97.0,80.34748077392578,10164300.0,3.0,-0.869366343941735,86.37232734816179,78.3168312822093,47.12709624932812,-134.38211786586936,46.98459389348452,82.63707631429037,82.19790623982747,23.950000762939453,50.03675843243832 58682,2016-01-14,JPM,58.15999984741211,59.380001068115234,57.290000915527344,46.74150848388672,31296300.0,3.0,-1.5468946437251176,56.15053174236604,45.576780345646654,38.3706826181225,-171.86951418657986,51.35596053391163,51.4286008199056,52.006842104593915,23.950000762939453,50.03675843243832 58683,2016-01-14,KO,41.9900016784668,42.16999816894531,41.63999938964844,32.707359313964844,16028000.0,3.0,-0.19261915053196077,34.62739347107505,32.12045961730385,48.41353186629052,-112.3027045460869,15.239321602510827,33.38967615763347,33.142702420552574,23.950000762939453,50.03675843243832 58684,2016-01-14,MCD,115.58999633789062,117.12999725341797,113.0,96.39167785644531,9204500.0,3.0,0.29323699069308873,99.46107325925904,95.05470814332885,56.03160658946546,-86.55976323199631,30.527311839734068,96.77932052612304,94.4079039255778,23.950000762939453,50.03675843243832 58685,2016-01-14,MMM,139.74000549316406,142.44000244140625,138.86000061035156,108.70584106445312,3720400.0,3.0,-2.766456636269311,120.02584689648026,105.78097530810959,40.36223353111352,-125.43985455007139,46.16350607871664,115.23093007405599,117.83742192586263,23.950000762939453,50.03675843243832 58686,2016-01-14,MRK,48.34923553466797,49.72328186035156,48.27289962768555,38.958805084228516,14219788.0,3.0,-0.2930542744381839,40.6481980729147,38.09144540547886,47.64290958351241,-109.359764469621,19.93199252895557,39.47745018005371,39.790797297159834,23.950000762939453,50.03675843243832 58687,2016-01-14,MSFT,52.0,53.41999816894531,51.56999969482422,47.29283142089844,52381900.0,3.0,-0.47571737536360814,51.349019402140435,45.7255071939289,50.399111565531804,-137.04562524724713,23.86555805285655,48.73004989624023,47.95710830688476,23.950000762939453,50.03675843243832 58688,2016-01-14,NKE,59.0,59.349998474121094,57.279998779296875,53.79344177246094,9989000.0,3.0,-1.3724375480274489,61.839050543191156,52.8919404388645,41.01995386343863,-174.0145969177298,38.61002540669923,58.11298866271973,58.90274378458659,23.950000762939453,50.03675843243832 58689,2016-01-14,PG,76.0999984741211,76.94999694824219,75.87999725341797,60.8471565246582,12835100.0,3.0,-0.2972232759658624,65.3885463209669,60.110016682573146,47.78033017801928,-101.57882904254615,22.5598717553266,62.520622889200844,61.563461748758954,23.950000762939453,50.03675843243832 58690,2016-01-14,TRV,105.94000244140625,108.01000213623047,105.83000183105469,89.4067153930664,1919000.0,3.0,-1.2657708801795167,97.67631881400318,87.28894226387767,45.36763383040601,-131.85445270815194,36.0242759119226,92.84419225056966,93.64068717956543,23.950000762939453,50.03675843243832 58691,2016-01-14,UNH,108.73999786376953,111.80000305175781,107.51000213623047,98.53467559814453,4238200.0,3.0,-1.373897001873928,109.25436483418734,96.53066934550016,44.598924448435405,-185.07951841746885,31.345736949071263,103.07889455159506,102.68701858520508,23.950000762939453,50.03675843243832 58692,2016-01-14,V,73.1500015258789,74.5199966430664,72.66000366210938,69.97318267822266,10426200.0,3.0,-1.170109435423754,76.67244589075253,68.33415277257754,45.0742021617325,-133.64749128107394,40.54518915137456,73.11216506958007,73.74162445068359,23.950000762939453,50.03675843243832 58693,2016-01-14,VZ,44.220001220703125,45.189998626708984,44.04999923706055,30.73170280456543,18435000.0,3.0,-0.06674450643896179,32.043713098936195,30.331886952943687,49.05078547764904,-110.95325515242212,20.735034219374544,31.01842517852783,30.941855080922444,23.950000762939453,50.03675843243832 58694,2016-01-14,WBA,80.0,82.73999786376953,79.77999877929688,62.8234748840332,5895200.0,3.0,-0.6408862449891615,67.73589470868235,60.30443732256763,47.06275016090644,-83.79614049315187,23.666470763329013,63.949699783325194,64.49540735880534,23.950000762939453,50.03675843243832 58695,2016-01-14,WMT,62.0,63.619998931884766,61.81999969482422,53.89679718017578,12934900.0,3.0,0.8433154080246226,55.729199098118315,49.807999540797695,54.33292670056916,85.09786823173755,19.88738786876923,52.1372683207194,50.93356870015462,23.950000762939453,50.03675843243832 58696,2016-01-15,AAPL,24.049999237060547,24.427499771118164,23.84000015258789,22.135740280151367,319335600.0,4.0,-0.9282417755790924,25.676088550685552,21.477168819309565,36.97391119386499,-131.67191505725444,53.74703782414897,24.45399824778239,25.63039073944092,27.020000457763672,75.89955085364089 58697,2016-01-15,AMGN,147.69000244140625,152.3000030517578,147.69000244140625,120.4993667602539,6213000.0,4.0,-2.0919690265585587,134.495641069835,115.99569804149314,46.314797882433034,-129.12519279071415,37.76966199013748,125.7541882832845,126.08405265808105,27.020000457763672,75.89955085364089 58698,2016-01-15,AXP,62.029998779296875,63.04999923706055,61.5,55.9799919128418,8643800.0,4.0,-1.7393490987609397,64.29438481864764,54.47802500190901,33.73097650857946,-151.38207269716244,54.84796162057029,60.279854965209964,62.4689338684082,27.020000457763672,75.89955085364089 58699,2016-01-15,BA,125.80000305175781,127.13999938964844,124.51000213623047,112.669189453125,6678400.0,4.0,-4.041942209988562,136.62479573558835,111.56311625171634,36.46935609474946,-191.58060655831179,50.075075738882425,126.38745829264323,128.8754695892334,27.020000457763672,75.89955085364089 58700,2016-01-15,CAT,59.52000045776367,60.09000015258789,58.75,48.935272216796875,12674500.0,4.0,-1.5884573256180161,58.05023939998155,47.935420390057516,37.285222849701256,-196.25006430878886,48.5158750313144,53.433325322469074,55.61923446655273,27.020000457763672,75.89955085364089 58701,2016-01-15,CRM,69.87000274658203,71.05000305175781,68.18000030517578,70.86000061035156,9572100.0,4.0,-1.6684439893994636,81.23215637713731,71.08384475201306,39.531415249835426,-229.31295326429162,48.33672569135271,77.20666707356771,77.95566685994466,27.020000457763672,75.89955085364089 58702,2016-01-15,CSCO,23.93000030517578,24.43000030517578,23.56999969482422,18.52227210998535,64092800.0,4.0,-0.5281870164337299,22.14280288459608,18.74217617271593,35.4739544881525,-220.18792251373472,52.11036238702809,20.61345806121826,21.199290148417155,27.020000457763672,75.89955085364089 58703,2016-01-15,CVX,81.63999938964844,83.80999755859375,80.87000274658203,60.15801239013672,17870300.0,4.0,-1.386201989337117,68.72498600971085,57.13085696209091,45.61674632969997,-119.94473439323329,14.517820094302444,63.309587478637695,64.31106789906819,27.020000457763672,75.89955085364089 58704,2016-01-15,DIS,95.62000274658203,96.87999725341797,93.45999908447266,88.58930969238281,22337000.0,4.0,-3.371076825141756,105.69039548160855,89.23345629451451,33.78776356910427,-171.20821419336147,60.996998312959875,100.02096048990886,104.12776387532553,27.020000457763672,75.89955085364089 58705,2016-01-15,GS,156.6999969482422,157.99000549316406,153.80999755859375,133.62762451171875,6237200.0,4.0,-5.634390840812955,164.55248711664672,133.06505286138065,34.693494411014754,-195.27260990475068,54.950364535720375,151.51993764241536,157.38657658894857,27.020000457763672,75.89955085364089 58706,2016-01-15,HD,117.12000274658203,121.1500015258789,116.0999984741211,99.32534790039062,10515000.0,4.0,-2.0199900959437684,115.10736754916724,99.50639053799097,40.27613137128015,-243.06382259879683,49.17580536752782,108.31209894816081,106.79020385742187,27.020000457763672,75.89955085364089 58707,2016-01-15,HON,91.81901550292969,93.0393295288086,91.42813873291016,79.07799530029297,5049983.0,4.0,-1.0332479542233557,87.21792578460854,78.22141213653403,43.586976867454325,-152.0987767529458,36.70346028687303,82.71452178955079,83.16299908955892,27.020000457763672,75.89955085364089 58708,2016-01-15,IBM,124.29254150390625,125.12428283691406,123.20267486572266,87.39628601074219,9422891.0,4.0,-1.1556088422909028,94.85589819475636,87.14990167096629,40.23373880140196,-181.54187124360732,36.08352874790563,91.53970133463541,92.16908861796061,27.020000457763672,75.89955085364089 58709,2016-01-15,INTC,29.729999542236328,30.5,29.450000762939453,23.91312599182129,76373900.0,4.0,-0.6275744051149523,29.418113394594016,24.49408467211741,38.38314510785958,-257.459052739398,51.061182445752216,27.278850746154784,27.240179697672527,27.020000457763672,75.89955085364089 58710,2016-01-15,JNJ,96.37000274658203,98.0,96.25,78.81185150146484,12662200.0,4.0,-0.9740465165480572,86.04194121554252,77.97691025540473,43.858497765268986,-163.7202321560735,50.54627837993145,82.50030619303385,82.19958724975587,27.020000457763672,75.89955085364089 58711,2016-01-15,JPM,56.45000076293945,57.56999969482422,56.220001220703125,45.809906005859375,38131700.0,4.0,-1.6771350070958917,56.00456488865557,44.91641632777509,36.612253768423194,-182.32410976241147,55.58657487763243,51.182958984375,51.93906726837158,27.020000457763672,75.89955085364089 58712,2016-01-15,KO,40.95000076293945,41.59000015258789,40.93000030517578,32.410587310791016,21153600.0,4.0,-0.2227595029372864,34.537220432908356,32.027885005324066,46.57034439574855,-163.5099617424147,27.78446027121866,33.35661481221517,33.13660882314046,27.020000457763672,75.89955085364089 58713,2016-01-15,MCD,114.26000213623047,116.44999694824219,114.20999908447266,95.20145416259766,10201900.0,4.0,0.15381302978519784,99.53315973361592,94.76276082912821,53.11471799628586,-107.36393487355353,30.52731183973407,96.81954600016276,94.57524960835775,27.020000457763672,75.89955085364089 58714,2016-01-15,MMM,138.3000030517578,140.10000610351562,137.2100067138672,106.78858947753906,4683500.0,4.0,-2.868803466797658,119.98224088453897,104.95757997727743,38.219170019474255,-141.75699253981884,50.9671816174762,114.7943499247233,117.71619211832682,27.020000457763672,75.89955085364089 58715,2016-01-15,MRK,48.1870231628418,48.950382232666016,47.80534362792969,38.462406158447266,16233939.0,4.0,-0.3175078916024532,40.45512590053491,38.06791220066138,45.87910855584524,-157.61382167989353,25.260816308097922,39.421822738647464,39.80561014811198,27.020000457763672,75.89955085364089 58716,2016-01-15,MSFT,51.310001373291016,51.970001220703125,50.34000015258789,45.4050407409668,71820700.0,4.0,-0.6156851170354471,51.35987732634172,45.25694815888778,45.185204195271524,-205.15405933650558,33.642714967035,48.604790751139326,48.009643363952634,27.020000457763672,75.89955085364089 58717,2016-01-15,NKE,56.93000030517578,58.13999938964844,56.59000015258789,52.920021057128906,12208300.0,4.0,-1.4945621314076334,61.686149544590215,52.31806493294885,39.38244353831826,-180.4364249208342,42.002437438598925,57.84928944905599,58.773033905029294,27.020000457763672,75.89955085364089 58718,2016-01-15,PG,74.5,75.68000030517578,74.47000122070312,59.91228485107422,17023900.0,4.0,-0.4224231313369202,65.26675893330149,59.75157946086355,44.79086238590685,-165.57583605634142,35.233546305148565,62.49904874165853,61.57961559295654,27.020000457763672,75.89955085364089 58719,2016-01-15,TRV,103.27999877929688,105.7300033569336,103.27999877929688,87.83553314208984,2532400.0,4.0,-1.4060041228753875,97.44097785818043,86.73535194528635,42.872216709843855,-180.36314368095208,46.47071787698564,92.5936393737793,93.59521039326985,27.020000457763672,75.89955085364089 58720,2016-01-15,UNH,109.08000183105469,110.6500015258789,107.79000091552734,97.20914459228516,6357000.0,4.0,-1.5392569946040595,109.16324185898047,95.77131014297267,43.14978718621637,-180.20479480375985,31.345736949071263,102.83068873087565,102.5293753306071,27.020000457763672,75.89955085364089 58721,2016-01-15,V,71.94000244140625,72.94999694824219,70.66000366210938,68.10531616210938,18470500.0,4.0,-1.3239496670792192,76.44312030987312,67.80211589618158,42.01788209376625,-181.11107795726596,49.954215845915364,72.88429361979166,73.67346572875977,27.020000457763672,75.89955085364089 58722,2016-01-15,VZ,44.040000915527344,44.54999923706055,43.86000061035156,30.430347442626953,27993900.0,4.0,-0.10062536703571823,32.04450607937571,30.227338593781027,47.2755770965937,-152.89545074155043,23.951832505342377,31.019699160257975,30.938883527119955,27.020000457763672,75.89955085364089 58723,2016-01-15,WBA,79.4800033569336,80.75,78.94999694824219,61.334808349609375,7606700.0,4.0,-0.7227814115882438,67.70715598893443,59.966381456133924,44.548907968369065,-136.28647734494584,28.17633274255703,63.863244247436526,64.38772735595703,27.020000457763672,75.89955085364089 58724,2016-01-15,WMT,61.54999923706055,62.470001220703125,61.2599983215332,52.93100357055664,15174400.0,4.0,0.7301530879574116,55.74194066691655,49.9345737678979,51.493515577875826,37.44177882787889,11.874003071932863,52.239261372884116,50.98581911722819,27.020000457763672,75.89955085364089 58812,2016-01-19,AAPL,24.602500915527344,24.662500381469727,23.875,22.02862548828125,212350800.0,1.0,-0.9316726763415346,25.556422988551006,21.316063507420672,36.60639949195719,-119.22498344488223,46.38076729734637,24.313157081604004,25.567281405131023,26.049999237060547,40.27226791679471 58813,2016-01-19,AMGN,153.4499969482422,154.6199951171875,148.22999572753906,120.4993667602539,4382200.0,1.0,-2.0714123784390353,134.18556064760517,115.49900127256083,46.314797882433034,-103.28083802719993,26.995903222402866,125.66525446573893,126.11014760335287,26.049999237060547,40.27226791679471 58814,2016-01-19,AXP,63.40999984741211,63.790000915527344,62.2400016784668,55.73972702026367,7652100.0,1.0,-1.7697621494155058,64.1368958553524,54.045830432489396,33.28573368963713,-124.72683781061,44.6865388050043,60.0581911722819,62.26817658742269,26.049999237060547,40.27226791679471 58815,2016-01-19,BA,127.05999755859375,127.22000122070312,125.11000061035156,113.05484008789062,5478900.0,1.0,-4.267754535077657,136.28482917159639,110.15425774246611,36.96254527175984,-162.01666064171698,49.606942798895645,125.8045166015625,128.66228663126628,26.049999237060547,40.27226791679471 58816,2016-01-19,CAT,60.2599983215332,60.540000915527344,58.47999954223633,48.24869155883789,8501100.0,1.0,-1.7168658449583063,58.26831815316049,47.303147148353176,36.20604539598551,-180.49285127642926,43.61943715095736,53.167714564005536,55.49638532002767,26.049999237060547,40.27226791679471 58817,2016-01-19,CRM,71.86000061035156,72.19000244140625,69.9000015258789,70.80000305175781,7353700.0,1.0,-1.8262701616199166,81.26205749598128,70.29094390782731,39.44491622975269,-174.3103957250656,38.18564960781803,76.9023338317871,77.87183354695638,26.049999237060547,40.27226791679471 58818,2016-01-19,CSCO,23.799999237060547,24.030000686645508,23.59000015258789,18.70263671875,52533500.0,1.0,-0.5787780382003334,22.197315903921435,18.478805998544388,36.93006780696998,-195.6900681639404,52.1103623870281,20.53787333170573,21.144249629974365,26.049999237060547,40.27226791679471 58819,2016-01-19,CVX,84.16999816894531,84.75,80.79000091552734,58.6049919128418,13155600.0,1.0,-1.4820446250044128,68.61208933535758,56.594506276214695,43.587985560698364,-113.46092069412008,9.035582820825075,63.13367411295573,64.23027540842692,26.049999237060547,40.27226791679471 58820,2016-01-19,DIS,95.0,95.06999969482422,93.02999877929688,88.65534973144531,13286800.0,1.0,-3.606419149900333,104.7831404675092,88.43873911012751,33.90172284816819,-163.72711758972505,61.85103691004925,99.47982228597006,103.88531812032063,26.049999237060547,40.27226791679471 58821,2016-01-19,GS,157.55999755859375,158.75999450683594,155.27999877929688,134.66673278808594,5860600.0,1.0,-5.8881408094839,164.1731333232674,131.22973380319746,35.68697801517875,-162.7285256010782,51.51717390235514,150.70757649739582,157.06788940429686,26.049999237060547,40.27226791679471 58822,2016-01-19,HD,120.54000091552734,121.88999938964844,118.80000305175781,99.76689147949219,6350700.0,1.0,-2.2376932310484676,115.2439327872219,98.40431245203592,41.05295922091923,-180.43690921932992,44.448526356695375,108.00192489624024,106.74859809875488,26.049999237060547,40.27226791679471 58823,2016-01-19,HON,93.83062744140625,93.9545669555664,91.72367858886719,79.1349105834961,3918627.0,1.0,-1.1146233327307016,87.2839508873546,77.75048667368056,43.70855984981104,-122.58746441185107,27.32297181035865,82.57711512247721,83.15122032165527,26.049999237060547,40.27226791679471 58824,2016-01-19,IBM,124.38814544677734,126.29063415527344,122.42829895019531,86.10579681396484,10438662.0,1.0,-1.358871322802102,95.11311145388534,86.31197170651505,38.400301103081716,-173.26186880624974,26.600203869198353,91.29751256306966,92.04025993347167,26.049999237060547,40.27226791679471 58825,2016-01-19,INTC,29.979999542236328,30.059999465942383,29.479999542236328,23.945261001586914,28878100.0,1.0,-0.7534700601206552,29.496697765682867,24.004895442630122,38.547002718809935,-221.10923316286244,51.061182445752216,27.165284792582195,27.195495669047038,26.049999237060547,40.27226791679471 58826,2016-01-19,JNJ,97.93000030517578,98.41000366210938,96.9000015258789,79.21812438964844,12457800.0,1.0,-1.0125514183469306,85.83711826856722,77.68286387864958,44.90433249309565,-129.40540292934546,44.85919509693505,82.41120325724283,82.20750147501627,26.049999237060547,40.27226791679471 58827,2016-01-19,JPM,57.72999954223633,57.970001220703125,56.5099983215332,45.78580093383789,22818900.0,1.0,-1.7619854399026735,55.90078966722201,44.31117169752408,36.56739778462204,-154.31982979506432,50.36080666888347,50.95938262939453,51.87700684865316,26.049999237060547,40.27226791679471 58828,2016-01-19,KO,41.77000045776367,42.119998931884766,41.650001525878906,32.73860168457031,15462200.0,1.0,-0.21766878052673633,34.455216409700995,31.987275503140804,48.79915455746745,-90.33480051788091,14.286816719573379,33.34255714416504,33.1372740427653,26.049999237060547,40.27226791679471 58829,2016-01-19,MCD,116.62999725341797,117.70999908447266,115.95999908447266,97.11903381347656,9195300.0,1.0,0.1957941946165107,99.53315973361592,94.76276082912821,56.85786178584394,-9.569154072563649,17.951087753088206,96.93278223673502,94.79232444763184,26.049999237060547,40.27226791679471 58830,2016-01-19,MMM,140.10000610351562,140.8000030517578,137.41000366210938,106.55760192871094,3399800.0,1.0,-2.934723170203057,119.95046064008864,104.18395784746019,37.967918118360025,-126.57816597136645,45.09594378357927,114.3839495340983,117.58206062316894,26.049999237060547,40.27226791679471 58831,2016-01-19,MRK,49.23664093017578,49.53244400024414,48.48282241821289,38.61282730102539,11454116.0,1.0,-0.3210489775328682,40.42760442635052,37.99615541556843,46.499986897484284,-98.18901364556233,15.069469430909463,39.401780700683595,39.82044455210368,26.049999237060547,40.27226791679471 58832,2016-01-19,MSFT,51.47999954223633,51.68000030517578,50.060001373291016,45.02214431762695,43564500.0,1.0,-0.7488745425201486,51.39826298121912,44.76086177464026,44.22522632126272,-190.13572716236763,35.65352507927226,48.496747461954754,48.06419982910156,26.049999237060547,40.27226791679471 58833,2016-01-19,NKE,58.189998626708984,59.06999969482422,57.66999816894531,53.618751525878906,9924300.0,1.0,-1.5174725552791983,61.40365335757027,51.97629544919243,41.32101114422767,-134.8559482017956,31.530295998470027,57.66284077962239,58.654205385843916,26.049999237060547,40.27226791679471 58834,2016-01-19,PG,75.80000305175781,76.91000366210938,75.72000122070312,61.31061553955078,13457300.0,1.0,-0.4041525000672621,65.05973639867992,59.67414383508473,49.66395807936981,-95.734823370617,17.327904112702118,62.525417709350585,61.62143274943034,26.049999237060547,40.27226791679471 58835,2016-01-19,TRV,106.61000061035156,106.66999816894531,105.27999877929688,88.38713073730469,2459600.0,1.0,-1.4558485461911914,97.22644892929388,86.32224644424129,43.99107053166149,-129.51721131092296,37.61607968783874,92.45623524983723,93.53468246459961,26.049999237060547,40.27226791679471 58836,2016-01-19,UNH,111.48999786376953,114.16000366210938,109.5999984741211,100.15380859375,7122800.0,1.0,-1.4163691825851288,108.71994601402379,95.62389553871058,47.09991054033516,-90.8165930301888,10.895510818658014,102.75892588297526,102.45491269429525,26.049999237060547,40.27226791679471 58837,2016-01-19,V,72.94000244140625,73.0199966430664,70.66000366210938,67.6881332397461,16009600.0,1.0,-1.4626715669741088,76.3591471841678,67.19394119473844,41.36975867486136,-164.26242311198328,49.071578304542754,72.66622009277344,73.6112892150879,26.049999237060547,40.27226791679471 58838,2016-01-19,VZ,44.7400016784668,45.0099983215332,44.529998779296875,30.73170280456543,20364300.0,1.0,-0.10198372903483133,32.03876949354207,30.187196578540455,49.17830115034061,-93.25479340984481,12.170573745376812,31.039137331644692,30.945219612121583,26.049999237060547,40.27226791679471 58839,2016-01-19,WBA,80.91999816894531,81.63999938964844,79.86000061035156,61.9256706237793,6292100.0,1.0,-0.7315731537296557,67.69815702608348,59.77279748746631,45.738946500903374,-95.2965175924244,20.046672609723178,63.831526311238605,64.29880847930909,26.049999237060547,40.27226791679471 58840,2016-01-19,WMT,62.25,62.79999923706055,62.0099983215332,53.469451904296875,13051300.0,1.0,0.6761254611038936,55.6698635567954,50.3126315603921,52.912741555285336,59.344908036732924,15.434586844245079,52.339545313517256,51.04859765370687,26.049999237060547,40.27226791679471 58841,2016-01-20,AAPL,23.774999618530273,24.547500610351562,23.354999542236328,22.058258056640625,289337600.0,2.0,-0.9213794999604588,25.507357050919506,21.154551480269458,36.78621645837654,-118.76653652225076,51.83880569729039,24.144208717346192,25.49808514912923,27.59000015258789,82.3314009026714 58842,2016-01-20,AMGN,149.0,156.83999633789062,148.0500030517578,123.46207427978516,7338600.0,2.0,-1.795359562788036,134.02143981555676,115.36207382580066,48.97588546008961,-68.56325006960445,17.589720280010837,125.49508565266927,126.15630149841309,27.59000015258789,82.3314009026714 58843,2016-01-20,AXP,61.540000915527344,63.540000915527344,61.290000915527344,56.08677291870117,9043800.0,2.0,-1.7457372353872813,64.081340076752,53.69702029006929,34.576132866001586,-119.62245260922124,49.25622857313658,59.828013229370114,62.132415262858075,27.59000015258789,82.3314009026714 58844,2016-01-20,BA,124.0,124.94000244140625,119.81999969482422,109.53924560546875,7636600.0,2.0,-4.676483927576243,136.81518028210456,108.05982887316885,34.44117720502872,-176.72779405303757,58.71064846770506,125.01649881998698,128.31445083618163,27.59000015258789,82.3314009026714 58845,2016-01-20,CAT,58.08000183105469,59.380001068115234,56.36000061035156,48.06886672973633,10857700.0,2.0,-1.8122503881309342,58.43651117127303,46.68582426268693,35.92431998256954,-189.93070997799032,51.64752581754608,52.88696098327637,55.34389979044597,27.59000015258789,82.3314009026714 58846,2016-01-20,CRM,69.12999725341797,70.83000183105469,66.94000244140625,70.33000183105469,8083600.0,2.0,-1.9666039248502187,81.40246912509309,69.48053258389129,38.757665671660504,-192.13426322108677,48.0525029957243,76.50866724650065,77.75450019836425,27.59000015258789,82.3314009026714 58847,2016-01-20,CSCO,23.399999618530273,23.510000228881836,22.469999313354492,17.957670211791992,83632400.0,2.0,-0.6712466451172574,22.354586468918647,18.073196734206356,33.68239840833073,-222.4191509274743,61.31494050566489,20.423709615071616,21.06732587814331,27.59000015258789,82.3314009026714 58848,2016-01-20,CVX,79.9800033569336,80.30999755859375,75.33000183105469,56.78594970703125,26151100.0,2.0,-1.6853543915889873,68.67735347613531,55.75057468548579,41.35920376232019,-179.16721270364263,29.87867516778974,62.87651545206706,64.09205493927001,27.59000015258789,82.3314009026714 58849,2016-01-20,DIS,92.18000030517578,93.63999938964844,90.41999816894531,87.30623626708984,16918100.0,2.0,-3.8573269553446465,104.70135201285578,87.08838034798407,32.71190181498537,-168.17129558491257,66.596771556666,98.82028147379557,103.57101529439291,27.59000015258789,82.3314009026714 58850,2016-01-20,GS,154.10000610351562,158.3699951171875,151.64999389648438,132.0303497314453,9369100.0,2.0,-6.230156204733191,164.5853312515017,128.95064134371313,34.3167847960257,-160.63550234451088,56.38694151546012,149.67022450764975,156.65020650227865,27.59000015258789,82.3314009026714 58851,2016-01-20,HD,117.88999938964844,118.66000366210938,113.58999633789062,97.01778411865234,11331400.0,2.0,-2.602059599518853,115.68850859023311,96.80761949204228,37.87957042286623,-212.7793189491141,55.14608574023505,107.50014724731446,106.64652137756347,27.59000015258789,82.3314009026714 58852,2016-01-20,HON,91.0372543334961,92.3719711303711,89.34025573730469,78.24867248535156,5208369.0,2.0,-1.2363737672225739,87.42067065733224,77.15926784974783,42.24205590114804,-154.30967928586557,38.979128479402455,82.35189844767253,83.07334047953287,27.59000015258789,82.3314009026714 58853,2016-01-20,IBM,113.25048065185547,118.53728485107422,112.81070709228516,81.90499877929688,16901059.0,2.0,-1.8377432368194064,96.1808493050446,84.36778121863705,33.29159363254894,-333.75334466582996,54.53051430356489,90.88146667480468,91.80623690287273,27.59000015258789,82.3314009026714 58854,2016-01-20,INTC,29.350000381469727,29.8700008392334,29.209999084472656,23.776519775390625,39598200.0,2.0,-0.8569805422277312,29.617321727024553,23.540359738124373,37.99810048293132,-196.82770258843246,52.88822180526221,27.021988105773925,27.13430166244507,27.59000015258789,82.3314009026714 58855,2016-01-20,JNJ,96.11000061035156,97.27999877929688,94.52999877929688,77.7962417602539,12685200.0,2.0,-1.1446065634875282,85.9150212168569,77.1012156605845,42.06712544488371,-164.90307832441812,55.29450364883751,82.21620508829753,82.16617736816406,27.59000015258789,82.3314009026714 58856,2016-01-20,JPM,55.630001068115234,56.18000030517578,54.65999984741211,44.581119537353516,34646100.0,2.0,-1.9044840335317872,56.0256380024451,43.506815534542206,34.38917306553104,-169.4020707817069,57.42979384361725,50.64007314046224,51.77984402974447,27.59000015258789,82.3314009026714 58857,2016-01-20,KO,41.45000076293945,41.619998931884766,40.75,32.31687545776367,19923500.0,2.0,-0.2448417451010272,34.476214452561344,31.878807596388846,46.234002085828976,-147.1563267913694,28.07725952480469,33.29283498128255,33.117347208658856,27.59000015258789,82.3314009026714 58858,2016-01-20,MCD,116.97000122070312,118.0,114.37999725341797,95.69738006591797,11905200.0,2.0,0.11304587159233392,99.5644431874819,94.65874254249856,53.57732662995878,-77.13102470520306,27.335769640202777,96.92121073404948,94.87184575398763,27.59000015258789,82.3314009026714 58859,2016-01-20,MMM,136.9499969482422,137.75,134.63999938964844,105.45652770996094,4136300.0,2.0,-3.0407605031964238,120.07964850310853,103.28786706085631,36.77574090550513,-145.39807438240064,52.85226747780635,113.83829167683919,117.35078786214193,27.59000015258789,82.3314009026714 58860,2016-01-20,MRK,47.98664093017578,48.683204650878906,47.04198455810547,38.018680572509766,16684579.0,2.0,-0.36756097502338037,40.490469374032145,37.85131224217879,44.41785959146235,-175.06937441989052,30.115072462451398,39.335836283365886,39.807729212443036,27.59000015258789,82.3314009026714 58861,2016-01-20,MSFT,49.97999954223633,51.380001068115234,49.099998474121094,45.226951599121094,63273000.0,2.0,-0.8283531463844724,51.484822046440165,44.37688678534695,44.873285143031836,-180.15135161399402,42.085573623707184,48.34477424621582,48.109933853149414,27.59000015258789,82.3314009026714 58862,2016-01-20,NKE,57.25,59.59000015258789,56.75,54.28071594238281,16234200.0,2.0,-1.4653229047990166,61.13998451733171,51.7600429484886,43.10425419572018,-119.85080548225952,36.483580534709,57.4493896484375,58.546868260701494,27.59000015258789,82.3314009026714 58863,2016-01-20,PG,75.29000091552734,76.08999633789062,74.45999908447266,61.11958694458008,17795000.0,2.0,-0.40047092473891865,65.05097227347503,59.55194139229645,49.05208242306779,-131.5619930452901,27.79658337358249,62.4897523244222,61.64328587849935,27.59000015258789,82.3314009026714 58864,2016-01-20,TRV,104.88999938964844,104.94999694824219,102.68000030517578,86.62372589111328,3320400.0,2.0,-1.6189800502380365,97.41854716945281,85.58859394382844,41.31506307134939,-166.3582176381784,47.075935786660814,92.18329900105795,93.42232093811035,27.59000015258789,82.3314009026714 58865,2016-01-20,UNH,112.08999633789062,115.73999786376953,110.1500015258789,102.11988067626953,8380700.0,2.0,-1.1471109394338441,108.66147947177238,95.59073152676278,49.52241230059466,-49.12107506588291,3.1663555746780983,102.6714464823405,102.47670046488444,27.59000015258789,82.3314009026714 58866,2016-01-20,V,69.95999908447266,71.41000366210938,69.04000091552734,67.01495361328125,16586000.0,2.0,-1.6083891331969369,76.54902344013314,66.46930923198599,40.33129007633588,-184.43203624789675,55.544918435058264,72.3590212504069,73.52274958292644,27.59000015258789,82.3314009026714 58867,2016-01-20,VZ,44.380001068115234,44.77000045776367,43.790000915527344,30.42348861694336,28290200.0,2.0,-0.12647265178991773,32.061417091942474,30.1243828882211,47.36962472654826,-139.21469754765124,24.509277069782005,31.02236614227295,30.934804248809815,27.59000015258789,82.3314009026714 58868,2016-01-20,WBA,79.19999694824219,80.22000122070312,77.0,60.966461181640625,5386600.0,2.0,-0.8066423869315145,67.76797456918239,59.4681681615305,44.14779908417057,-152.07906573337826,34.35006252622616,63.6992847442627,64.18638985951742,27.59000015258789,82.3314009026714 58869,2016-01-20,WMT,61.79999923706055,62.33000183105469,60.20000076293945,51.99937438964844,17369100.0,2.0,0.5088198495959517,55.489834155428404,50.6627438169837,48.873973988715534,-6.156135357896983,6.673555062136094,52.37316309611003,51.08320185343425,27.59000015258789,82.3314009026714 58870,2016-01-21,AAPL,24.264999389648438,24.469999313354492,23.735000610351562,21.94658851623535,208646000.0,3.0,-0.9117231057345663,25.397337838474076,21.013198736843304,36.3838859002981,-107.17748461383115,51.83880569729038,23.977235476175945,25.413487593332928,26.690000534057617,69.65574007735495 58871,2016-01-21,AMGN,154.75,155.02000427246094,150.24000549316406,121.67809295654297,4674000.0,3.0,-1.7009308291572864,133.7971012266063,115.06873815938005,47.5089703774157,-70.7893061020586,17.58972028001083,125.34854431152344,126.12729047139486,26.690000534057617,69.65574007735495 58872,2016-01-21,AXP,63.0,64.31999969482422,62.5099983215332,55.73972702026367,8992300.0,3.0,-1.7347044287118933,63.95482807737547,53.337503999650906,33.89786542359241,-96.10360507781684,39.16553017639261,59.600738271077475,61.960008430480954,26.690000534057617,69.65574007735495 58873,2016-01-21,BA,122.7699966430664,125.9800033569336,121.54000091552734,110.66925048828125,5546200.0,3.0,-4.853277404807187,136.81969460894035,106.48585730146006,35.895195141491016,-144.39159923939238,52.90551355009677,124.26764373779297,127.97965494791667,26.690000534057617,69.65574007735495 58874,2016-01-21,CAT,59.0,60.41999816894531,58.25,48.78815460205078,8798300.0,3.0,-1.8089503522196608,58.4792876345187,46.25535324988071,37.92303888725681,-139.07611021882747,41.110856200583015,52.673775100708006,55.19169724782308,26.690000534057617,69.65574007735495 58875,2016-01-21,CRM,70.36000061035156,70.63999938964844,69.13999938964844,69.51000213623047,4635600.0,3.0,-2.1195536702747404,81.50102964945818,68.60397218159652,37.576058157428555,-159.09998420501344,48.0525029957243,76.13633397420247,77.60366694132487,26.690000534057617,69.65574007735495 58876,2016-01-21,CSCO,23.09000015258789,23.450000762939453,22.8700008392334,17.957670211791992,46267900.0,3.0,-0.73604402495112,22.42427770167333,17.726375946703133,33.68239840833073,-184.66946498406097,61.31494050566489,20.309286562601724,20.985992876688638,26.690000534057617,69.65574007735495 58877,2016-01-21,CVX,78.80000305175781,81.6500015258789,78.0199966430664,58.27425765991211,16107800.0,3.0,-1.706710931656616,68.54362107634692,55.29545401215406,43.791819782076544,-126.57705593714647,22.51400088141442,62.72720502217611,63.98313852945964,26.690000534057617,69.65574007735495 58878,2016-01-21,DIS,92.87000274658203,94.86000061035156,92.30000305175781,88.70252990722656,12078200.0,3.0,-3.898563755207846,104.37821888873498,86.225606489683,35.14875698027707,-134.6489745635025,56.847299238577854,98.22009506225587,103.28248392740885,26.690000534057617,69.65574007735495 58879,2016-01-21,GS,153.97000122070312,155.16000366210938,151.49000549316406,130.22706604003906,5738800.0,3.0,-6.570969743861411,164.68706892651312,126.60760880786188,33.40913956249716,-154.54129204809126,56.59235621244789,148.70157318115236,156.17479782104493,26.690000534057617,69.65574007735495 58880,2016-01-21,HD,117.37999725341797,121.94000244140625,117.13999938964844,100.15008544921875,8993900.0,3.0,-2.6080085330670784,115.48023101640277,96.0920368974156,43.06684414488835,-136.7146973369538,37.3466480777042,107.11943969726562,106.5931936899821,26.690000534057617,69.65574007735495 58881,2016-01-21,HON,92.30523681640625,93.08699798583984,91.4186019897461,78.52510070800781,3190998.0,3.0,-1.2956213005046209,87.41061492426287,76.67986206548322,42.860652092361825,-113.06651810083368,32.180660088320714,82.1459233601888,82.99265772501627,26.690000534057617,69.65574007735495 58882,2016-01-21,IBM,115.96558380126953,119.59847259521484,115.2772445678711,82.61075592041016,9258774.0,3.0,-2.1356851270083155,96.6602825321531,83.04214514118675,34.79915963426667,-249.02109923580915,47.892815166131214,90.50866241455078,91.5774289449056,26.690000534057617,69.65574007735495 58883,2016-01-21,INTC,29.649999618530273,30.030000686645508,29.239999771118164,23.83277130126953,30157400.0,3.0,-0.923825037059423,29.63422435045491,23.155439536569016,38.301083500417164,-167.5354595864732,49.35609611956517,26.87922732035319,27.067395846048992,26.690000534057617,69.65574007735495 58884,2016-01-21,JNJ,95.7699966430664,96.63999938964844,94.27999877929688,77.95061492919922,11266400.0,3.0,-1.2227099535993489,85.93119541600882,76.62679484888375,42.47533970828254,-153.99208306944968,56.22857011923298,82.01633148193359,82.11694094340007,26.690000534057617,69.65574007735495 58885,2016-01-21,JPM,55.7400016784668,56.52000045776367,55.060001373291016,44.37232208251953,31301100.0,3.0,-2.0110809162931247,55.95158110002274,42.78953904768233,34.02576647700509,-146.08663549981455,53.1452225915907,50.337471135457356,51.670159594217935,26.690000534057617,69.65574007735495 58886,2016-01-21,KO,41.45000076293945,41.5099983215332,41.09000015258789,32.32468032836914,15568900.0,3.0,-0.26271827473229337,34.47080207322686,31.775663609756545,46.288056368532885,-126.62227707362987,28.07725952480469,33.24571596781413,33.103363291422525,26.690000534057617,69.65574007735495 58887,2016-01-21,MCD,116.51000213623047,118.44000244140625,115.79000091552734,97.40006256103516,9839100.0,3.0,0.18275281616571704,99.57301790161632,94.66256559447741,56.67446894132987,6.384515569622241,23.142844569392317,96.96033426920573,94.95623512268067,26.690000534057617,69.65574007735495 58888,2016-01-21,MMM,136.9600067138672,138.6699981689453,136.14999389648438,106.07251739501953,3355200.0,3.0,-3.040046866098848,120.01537816167301,102.60371744989926,37.90415034083029,-121.76455076265839,45.55198208454392,113.32522735595703,117.13245849609375,26.690000534057617,69.65574007735495 58889,2016-01-21,MRK,48.45419692993164,48.96946716308594,47.79580307006836,38.29695510864258,12499706.0,3.0,-0.37761473114326805,40.51043155706446,37.759901542300774,45.59810279672606,-123.42683425154729,25.397195109220583,39.27817319234212,39.78883991241455,26.690000534057617,69.65574007735495 58890,2016-01-21,MSFT,51.0,51.58000183105469,50.29999923706055,44.950904846191406,40191200.0,3.0,-0.9032036095160336,51.50203226177975,43.9723222914429,44.15789090292245,-143.25510936111095,38.99146546396103,48.186567815144855,48.0797171274821,26.690000534057617,69.65574007735495 58891,2016-01-21,NKE,59.08000183105469,61.15999984741211,59.060001373291016,55.678184509277344,16121600.0,3.0,-1.296287106011853,60.69720109086806,51.80381094831651,46.6452978348019,-62.099252972923615,20.571861780495528,57.28880246480306,58.4771910349528,26.690000534057617,69.65574007735495 58892,2016-01-21,PG,76.0199966430664,77.18000030517578,75.41000366210938,61.836936950683594,12712900.0,3.0,-0.3357982264906383,64.97034317846636,59.507816153809024,51.379105921115354,-75.65269763210712,14.400402801067244,62.463616053263344,61.64806270599365,26.690000534057617,69.65574007735495 58893,2016-01-21,TRV,103.86000061035156,105.0999984741211,101.2300033569336,85.82975769042969,3184000.0,3.0,-1.7916762127197217,97.55889439421554,84.75960154694656,40.17672399013674,-164.86068040812478,51.46363460949137,91.89692103068033,93.29728037516276,26.690000534057617,69.65574007735495 58894,2016-01-21,UNH,114.66999816894531,115.4800033569336,112.26000213623047,100.97227478027344,5413900.0,3.0,-1.0146280461676156,108.41178190298552,95.49258668832306,48.18987287676661,-39.816925751076816,3.1663555746780925,102.59998016357422,102.44821141560872,26.690000534057617,69.65574007735495 58895,2016-01-21,V,70.72000122070312,72.33000183105469,70.0999984741211,67.84931182861328,11931200.0,3.0,-1.6376676065564624,76.47222979520134,66.0141921713514,42.19185261447205,-140.92321999739048,44.402538917141754,72.10649795532227,73.43786265055338,26.690000534057617,69.65574007735495 58896,2016-01-21,VZ,45.0,46.33000183105469,44.43000030517578,31.416608810424805,31354100.0,3.0,-0.06499458265318481,32.089956486930866,30.131986986885053,53.11706645990006,-4.7152228330173696,5.429987774815165,31.030805333455405,30.93789618810018,26.690000534057617,69.65574007735495 58897,2016-01-21,WBA,79.44999694824219,79.91999816894531,78.52999877929688,60.60581588745117,4449300.0,3.0,-0.8850342325727993,67.68401425374414,59.098620862833016,43.55843105892483,-129.80733635674065,34.35006252622616,63.54862670898437,64.0510258992513,26.690000534057617,69.65574007735495 58898,2016-01-21,WMT,60.97999954223633,62.790000915527344,60.90999984741211,52.888248443603516,12089200.0,3.0,0.44284876967479647,55.364669902326696,50.98705014467038,51.20366872383673,27.029995591228626,1.397766826942952,52.412478637695315,51.141096623738605,26.690000534057617,69.65574007735495 58899,2016-01-22,AAPL,24.657499313354492,25.364999771118164,24.592500686645508,23.11342430114746,263202000.0,4.0,-0.8006866304849964,25.25302309960085,21.025104952156962,43.10955499926023,-54.24820640566539,26.511309133263456,23.84953645070394,25.36270949045817,22.34000015258789,261.25424118799185 58900,2016-01-22,AMGN,156.4499969482422,156.9600067138672,154.24000549316406,124.3062515258789,4577300.0,4.0,-1.3979107009336644,133.2696904950215,115.10076848935348,49.80040468784249,-22.501110626101788,9.491656528544658,125.26173222859701,126.10470670064291,22.34000015258789,261.25424118799185 58901,2016-01-22,AXP,58.38999938964844,58.88999938964844,54.13999938964844,48.99473190307617,43783400.0,4.0,-2.2443540689702104,64.76240737432607,51.329529881533304,24.30991193666533,-229.14994809774953,65.73678446824093,59.16930313110352,61.6810915629069,22.34000015258789,261.25424118799185 58902,2016-01-22,BA,124.41999816894531,125.68000030517578,123.31999969482422,111.75440979003906,5259900.0,4.0,-4.849917393895666,136.35795499989078,105.35392015269709,37.27717172610984,-121.85919827512801,52.90551355009677,123.65839436848958,127.66294504801432,22.34000015258789,261.25424118799185 58903,2016-01-22,CAT,61.22999954223633,62.560001373291016,60.599998474121094,49.84253692626953,7815600.0,4.0,-1.7016397642920111,58.15424550776091,46.042240393118,40.7267660862003,-81.7222673539677,22.403670186698424,52.544708506266275,55.06016222635905,22.34000015258789,261.25424118799185 58904,2016-01-22,CRM,70.44999694824219,71.63999938964844,70.30000305175781,71.55000305175781,3751800.0,4.0,-2.0524965183541752,81.22450103039147,68.24950104480384,42.117588080323934,-112.21578677258174,39.458972141971756,75.81866734822592,77.49250030517578,22.34000015258789,261.25424118799185 58905,2016-01-22,CSCO,23.600000381469727,23.639999389648438,22.989999771118164,18.326229095458984,55049000.0,4.0,-0.7490225281187328,22.38250869765248,17.508419189310413,36.632746392775346,-149.38800486247396,55.52052600046502,20.21596762339274,20.91598984400431,22.34000015258789,261.25424118799185 58906,2016-01-22,CVX,84.45999908447266,85.19000244140625,81.72000122070312,60.064544677734375,15724600.0,4.0,-1.5611786475909426,68.19542617936783,55.159768293898786,46.550917458665936,-63.037385915348814,5.603549631351297,62.65770263671875,63.93330186208089,22.34000015258789,261.25424118799185 58907,2016-01-22,DIS,95.94999694824219,97.41999816894531,95.55000305175781,91.41963958740234,12303800.0,4.0,-3.6696942221498148,103.69795859549585,85.97751824166237,39.55535052572164,-90.86308103378045,38.647390458318846,97.75266393025716,103.03251953125,22.34000015258789,261.25424118799185 58908,2016-01-22,GS,154.5800018310547,156.99000549316406,153.86000061035156,134.70101928710938,5583800.0,4.0,-6.4062094970433066,163.79926171633898,125.50400366452041,37.64216804416624,-119.02670579068256,48.06537703805193,147.95561777750652,155.7524180094401,22.34000015258789,261.25424118799185 58909,2016-01-22,HD,121.63999938964844,124.66999816894531,121.58000183105469,102.26605987548828,6554500.0,4.0,-2.4141528027478216,115.02272821816915,95.78979085531718,46.20597139570077,-79.19947817254275,24.62555193889747,106.81176452636718,106.56960309346518,22.34000015258789,261.25424118799185 58910,2016-01-22,HON,93.56368255615234,93.93550109863281,92.257568359375,79.53329467773438,3346341.0,4.0,-1.2468496631775423,87.11342468396718,76.461572264275,45.07992940436837,-80.84117226572498,24.457796085862785,82.01474965413412,82.9334935506185,22.34000015258789,261.25424118799185 58911,2016-01-22,IBM,119.1873779296875,119.25430297851562,116.4149169921875,82.3351821899414,9663366.0,4.0,-2.3667601804187086,96.77634180776639,81.88899937875706,34.4843675339593,-207.95299861891286,47.892815166131214,90.1602783203125,91.35534858703613,22.34000015258789,261.25424118799185 58912,2016-01-22,INTC,30.1200008392334,30.239999771118164,29.510000228881836,24.049718856811523,25326500.0,4.0,-0.9483618016614237,29.520669679852663,22.88329798677331,39.48099326022943,-139.5278384656141,44.666958288415984,26.75012664794922,27.008228397369386,22.34000015258789,261.25424118799185 58913,2016-01-22,JNJ,97.0199966430664,97.08999633789062,95.94999694824219,78.6087417602539,8380000.0,4.0,-1.217467905727048,85.71703180491951,76.35671392261955,44.20909398591102,-114.01457331174126,50.19057446788886,81.862771097819,82.08364677429199,22.34000015258789,261.25424118799185 58914,2016-01-22,JPM,56.439998626708984,57.15999984741211,56.29999923706055,45.73762512207031,22732200.0,4.0,-1.9627656285061548,55.64762938802757,42.42751900369606,38.427133166340866,-111.10171747112949,45.194011370058554,50.10803502400716,51.5828311920166,22.34000015258789,261.25424118799185 58915,2016-01-22,KO,41.63999938964844,42.2400016784668,41.45000076293945,32.847938537597656,15209200.0,4.0,-0.2319887667302183,34.387952476928646,31.762453025390684,49.78907347737901,-63.56963575280599,11.456695653296025,33.220985158284506,33.100683784484865,22.34000015258789,261.25424118799185 58916,2016-01-22,MCD,118.44000244140625,118.75,117.37000274658203,97.86293029785156,9016600.0,4.0,0.27220778802862355,99.62271701386531,94.66907375761907,57.47236936874159,60.47437535335784,20.162928239155594,97.01185607910156,95.05394287109375,22.34000015258789,261.25424118799185 58917,2016-01-22,MMM,140.13999938964844,140.42999267578125,138.0800018310547,107.42768859863281,2979100.0,4.0,-2.896738514624772,119.66242996139071,102.22903503494719,40.32795632765829,-91.66348255826944,32.60099742313937,112.88197555541993,116.92715377807617,22.34000015258789,261.25424118799185 58918,2016-01-22,MRK,49.08396911621094,49.3702278137207,48.61641311645508,38.6203498840332,11331814.0,4.0,-0.3553904299964259,40.50098197270136,37.712942816727356,46.95231117977018,-70.23189143645472,18.942998200169193,39.23650945027669,39.77496763865153,22.34000015258789,261.25424118799185 58919,2016-01-22,MSFT,51.40999984741211,52.33000183105469,51.2599983215332,46.562652587890625,37555800.0,4.0,-0.8229817467112923,51.32657712241962,43.87529360511944,49.0627934431183,-85.94768885866038,27.832590695334886,48.08267987569173,48.05601908365885,22.34000015258789,261.25424118799185 58920,2016-01-22,NKE,61.290000915527344,61.470001220703125,60.59000015258789,55.9724006652832,8430100.0,4.0,-1.1256089138218783,59.963276629054754,52.073905606663025,47.358848135889474,-37.01485049782958,17.676165940421477,57.13649075826009,58.405921109517415,22.34000015258789,261.25424118799185 58921,2016-01-22,PG,77.4000015258789,77.97000122070312,76.55000305175781,62.3527717590332,9465800.0,4.0,-0.2401527576643474,64.83244908226867,59.520603438483285,52.97678463350233,-31.16957074898936,5.807472267632219,62.471187337239584,61.65531094868978,22.34000015258789,261.25424118799185 58922,2016-01-22,TRV,103.62999725341797,103.9000015258789,102.08000183105469,86.19749450683594,2483700.0,4.0,-1.877226380731713,97.38667985820248,84.15123899555729,40.956185887617735,-146.62396070455628,51.46363460949137,91.6397939046224,93.17158037821451,22.34000015258789,261.25424118799185 58923,2016-01-22,UNH,114.66999816894531,115.1500015258789,113.88999938964844,101.71066284179688,3622200.0,4.0,-0.8403654434452648,108.16330689261842,95.46438780953001,49.10146117646309,-20.859880916366038,3.1663555746781022,102.55401662190755,102.4230229695638,22.34000015258789,261.25424118799185 58924,2016-01-22,V,72.66999816894531,73.18000030517578,72.12999725341797,68.93021392822266,8652600.0,4.0,-1.555717894187751,76.24739740810516,65.79529210605499,44.51065784333757,-93.16417895294471,34.86130884046945,71.90517603556314,73.35348141988119,22.34000015258789,261.25424118799185 58925,2016-01-22,VZ,46.40999984741211,47.119998931884766,46.0,32.21794891357422,23075700.0,4.0,0.04783724136788692,32.24793219347196,30.0605194590549,57.03362933500941,116.59302431088871,16.32215100625862,31.07407480875651,30.952088514963787,22.34000015258789,261.25424118799185 58926,2016-01-22,WBA,80.62999725341797,81.08999633789062,79.61000061035156,62.03310012817383,3449200.0,4.0,-0.8225090527460921,67.34228025067794,59.04363130938064,46.4833886718434,-77.89833921849664,23.981781585587253,63.47649523417155,63.94556153615316,22.34000015258789,261.25424118799185 58927,2016-01-22,WMT,62.439998626708984,63.2599983215332,62.130001068115234,53.58055114746094,9197500.0,4.0,0.4413417430394304,55.35521946926176,51.18025912265718,52.93174970700149,63.96210493494682,3.7987630894498277,52.50022659301758,51.214485041300456,22.34000015258789,261.25424118799185 58986,2016-01-25,AAPL,25.3799991607666,25.38249969482422,24.802499771118164,22.662187576293945,207178000.0,0.0,-0.7405636990899147,25.01523411414935,21.053911279222234,41.36023480343182,-53.65839447286902,26.071763562763124,23.726623407999675,25.30717159907023,24.149999618530273,31.276842152601628 58987,2016-01-25,AMGN,156.17999267578125,158.0,153.0,122.19573211669922,4765100.0,0.0,-1.3129316849558847,132.56881889093614,115.06175743352672,48.05761269629905,-33.12684381800032,13.559051848414025,125.14332860310873,126.00204391479492,24.149999618530273,31.276842152601628 58988,2016-01-25,AXP,54.459999084472656,55.77000045776367,54.13999938964844,48.95914077758789,18498300.0,0.0,-2.6209147137247086,64.9726137551554,49.81613937289636,24.27243619173163,-217.93162004487414,65.73678446824093,58.73815752665202,61.40423971811931,24.149999618530273,31.276842152601628 58989,2016-01-25,BA,124.5999984741211,125.23999786376953,123.4000015258789,111.21631622314453,4551600.0,0.0,-4.834940035766877,135.5074758458471,104.4062463831568,36.869449566917915,-112.73400880988937,52.90551355009677,123.0536287943522,127.31112174987793,24.149999618530273,31.276842152601628 58990,2016-01-25,CAT,58.959999084472656,59.349998474121094,57.7599983215332,47.333251953125,10971500.0,0.0,-1.7983434922429424,57.69841003911974,45.589519495792366,36.65136306696181,-138.34060145297357,34.68698078457453,52.348951721191405,54.902008883158366,24.149999618530273,31.276842152601628 58991,2016-01-25,CRM,71.2300033569336,71.4000015258789,69.80000305175781,69.91999816894531,2765100.0,0.0,-2.106597469542706,80.96287533492757,67.69912646560952,39.72848548592055,-118.89462302028537,41.28064693510749,75.492333984375,77.3620002746582,24.149999618530273,31.276842152601628 58992,2016-01-25,CSCO,23.3799991607666,23.520000457763672,23.139999389648438,18.169389724731445,64066100.0,0.0,-0.7631664045830853,22.25790103479632,17.317932858025948,35.9290876551716,-135.78324610625145,55.52052600046502,20.128314145406087,20.842076174418132,24.149999618530273,31.276842152601628 58993,2016-01-25,CVX,82.29000091552734,84.29000091552734,80.80000305175781,58.15919876098633,12370300.0,0.0,-1.581359824116639,67.3097211492839,55.116534649055936,44.16414089205978,-80.58888682560888,9.089574254044013,62.496888097127275,63.86437670389811,24.149999618530273,31.276842152601628 58994,2016-01-25,DIS,96.41999816894531,96.68000030517578,95.12000274658203,89.90069580078125,7812200.0,0.0,-3.5697299131635845,103.17895440784638,85.52760687145049,38.059773856742474,-95.4928555094874,39.8995588443063,97.2661616007487,102.75333340962727,24.149999618530273,31.276842152601628 58995,2016-01-25,GS,156.39999389648438,156.52999877929688,151.1199951171875,129.7718963623047,5051700.0,0.0,-6.597324984312195,162.59109706537478,123.97881412847285,35.09923088283281,-126.13604538570841,52.228834093180375,147.1086171468099,155.25786921183268,24.149999618530273,31.276842152601628 58996,2016-01-25,HD,123.37999725341797,123.8499984741211,121.55999755859375,101.39134216308594,4854700.0,0.0,-2.304537870834679,114.34385523111519,95.51897741048637,45.14158041441204,-80.89216910081645,24.68019564447495,106.52880376180013,106.538898340861,24.149999618530273,31.276842152601628 58997,2016-01-25,HON,93.02980041503906,93.16326904296875,91.876220703125,78.44381713867188,2550742.0,0.0,-1.2813390425966418,86.69292063806311,76.19260640051111,43.20407781468074,-94.07616895989376,26.520366527656837,81.86812871297201,82.86061770121256,24.149999618530273,31.276842152601628 58998,2016-01-25,IBM,116.73040008544922,118.76673126220703,116.29063415527344,82.05289459228516,5696516.0,0.0,-2.543348931702326,96.67022215027598,80.8888034234545,34.156942936418204,-185.94792486590458,48.190637925231144,89.83474655151367,91.1929313659668,24.149999618530273,31.276842152601628 58999,2016-01-25,INTC,29.989999771118164,30.219999313354492,29.56999969482422,23.784555435180664,26441000.0,0.0,-0.9779308582556396,29.341871527530547,22.628188820980196,38.54888745076861,-129.03054604198533,44.666958288415984,26.61057980855306,26.94623743693034,24.149999618530273,31.276842152601628 59000,2016-01-25,JNJ,96.72000122070312,97.69000244140625,96.04000091552734,78.32437896728516,9350200.0,0.0,-1.222170821440244,85.34749731615723,76.15019174023926,43.6214423685532,-101.03593468525912,42.34911494644195,81.7070437113444,82.04225260416666,24.149999618530273,31.276842152601628 59001,2016-01-25,JPM,56.47999954223633,56.849998474121094,55.599998474121094,44.701595306396484,21114400.0,0.0,-1.9851903241854316,55.18168732338146,42.04011939353749,36.51486267085926,-113.00027149897808,48.330520616946316,49.857360458374025,51.48169282277425,24.149999618530273,31.276842152601628 59002,2016-01-25,KO,42.2400016784668,42.5,41.93000030517578,32.926029205322266,12505200.0,0.0,-0.19903973976787626,34.23687978040965,31.795597789170433,50.28931467798552,-31.932448899348426,6.2092787506741836,33.207968648274736,33.09904747009277,24.149999618530273,31.276842152601628 59003,2016-01-25,MCD,121.8499984741211,121.9000015258789,118.19999694824219,98.52415466308594,15141500.0,0.0,0.39193875195097405,99.67287298895862,94.65197900078748,58.599124445779466,157.56759052759216,4.847962891998221,97.08404134114583,95.17005246480306,24.149999618530273,31.276842152601628 59004,2016-01-25,MMM,138.9600067138672,139.3699951171875,137.52999877929688,105.92623138427734,2805500.0,0.0,-2.87122299122899,119.01857184547511,101.82649041038427,38.601020805214475,-97.39758268178622,34.54651397409044,112.40766805013021,116.694402440389,24.149999618530273,31.276842152601628 59005,2016-01-25,MRK,48.99809265136719,49.08396911621094,48.435115814208984,38.29695510864258,9725964.0,0.0,-0.3597260686732682,40.42272219688636,37.636269807508164,45.77359371143235,-89.24646700113654,20.911508296427492,39.200222142537434,39.748745854695635,24.149999618530273,31.276842152601628 59006,2016-01-25,MSFT,51.939998626708984,52.650001525878906,51.650001525878906,46.117408752441406,34707700.0,0.0,-0.7862691772937254,51.06503010826038,43.77798060340954,47.8614193970697,-75.53079689410622,23.317073743547294,47.98799311319987,48.03315569559733,24.149999618530273,31.276842152601628 59007,2016-01-25,NKE,61.09000015258789,61.29999923706055,60.619998931884766,55.80691146850586,10383400.0,0.0,-0.9922606488709818,59.50624329227789,52.194903405720154,46.993158278297095,-36.822449485799645,17.67616594042147,57.022487004597984,58.33617293039958,24.149999618530273,31.276842152601628 59008,2016-01-25,PG,77.19999694824219,77.36000061035156,76.55999755859375,61.94171905517578,9870400.0,0.0,-0.19527059455927542,64.61647499292513,59.544794385736985,51.57959749877266,-46.437404468428696,5.807472267632205,62.4663890838623,61.65837179819743,24.149999618530273,31.276842152601628 59009,2016-01-25,TRV,102.52999877929688,103.4000015258789,101.55000305175781,85.31160736083984,2930000.0,0.0,-1.9935290324931287,97.08930664165602,83.51844024555102,39.66814073115846,-144.1023732683057,53.088068744401205,91.39018732706705,93.02224871317546,24.149999618530273,31.276842152601628 59010,2016-01-25,UNH,114.5199966430664,115.30999755859375,112.8499984741211,100.86551666259766,2908500.0,0.0,-0.7616771685026862,107.68248657350001,95.47281661863865,48.09940015805706,-33.777254990122906,8.304825984369122,102.5044942220052,102.34182065327963,24.149999618530273,31.276842152601628 59011,2016-01-25,V,72.76000213623047,72.91000366210938,71.58000183105469,68.01997375488281,9126200.0,0.0,-1.5463950519523308,75.82055575381486,65.57549603451523,43.007808558798644,-101.46372151686654,37.70816352136717,71.7111213684082,73.26434033711752,24.149999618530273,31.276842152601628 59012,2016-01-25,VZ,47.08000183105469,47.779998779296875,46.540000915527344,32.21110153198242,24298800.0,0.0,0.1351468594754479,32.33864201458458,30.01436053363319,56.99154391584375,145.3857511181217,24.126437526933607,31.124784088134767,30.968309370676675,24.149999618530273,31.276842152601628 59013,2016-01-25,WBA,80.62000274658203,80.94000244140625,78.55999755859375,60.398643493652344,3405800.0,0.0,-0.8945327709890378,67.01390674369384,58.808767053913584,43.79477159028473,-104.57108365304393,29.221852340840698,63.358066685994466,63.740532875061035,24.149999618530273,31.276842152601628 59014,2016-01-25,WMT,62.779998779296875,63.81999969482422,62.54999923706055,54.23012161254883,12823400.0,0.0,0.48694907559093537,55.436333396648614,51.30085150935725,54.49590859245323,85.88981415407675,9.693461170724497,52.62330207824707,51.30632807413737,24.149999618530273,31.276842152601628 59015,2016-01-26,AAPL,24.982500076293945,25.219999313354492,24.517499923706055,22.78753662109375,300308000.0,1.0,-0.6750200119548708,24.77911350610228,21.10680263159303,42.03615097018356,-54.85896440790452,30.28826834265456,23.603710556030272,25.235871283213296,22.5,140.85255591159685 59016,2016-01-26,AMGN,152.77999877929688,155.22999572753906,151.08999633789062,122.47451782226562,3645500.0,1.0,-1.2091511838459752,131.65017785035278,115.20228873289918,48.30482331190106,-53.315371749778535,19.514567077067206,124.98696339925131,125.89491551717123,22.5,140.85255591159685 59017,2016-01-26,AXP,55.20000076293945,55.7400016784668,54.959999084472656,49.021427154541016,12844800.0,1.0,-2.8811041721232797,64.83637670284313,48.6385878204723,24.483194693537897,-187.92744054651286,65.73678446824094,58.30170529683431,61.12192866007487,22.5,140.85255591159685 59018,2016-01-26,BA,124.9800033569336,128.14999389648438,124.5,114.80364227294922,5432600.0,1.0,-4.481938146812425,134.40017010536735,104.12166751059945,41.29751619136201,-83.08133613816783,35.914412357624435,122.50357055664062,127.02770309448242,22.5,140.85255591159685 59019,2016-01-26,CAT,58.400001525878906,59.65999984741211,58.09000015258789,48.35494613647461,8141900.0,1.0,-1.772111908435953,57.1187880164176,45.403923928162484,39.21344129504687,-113.45182365958408,32.24433617337128,52.174604670206705,54.739625994364424,22.5,140.85255591159685 59020,2016-01-26,CRM,69.95999908447266,70.0999984741211,69.22000122070312,69.87000274658203,2931200.0,1.0,-2.128965684713208,80.63575404416906,67.2302478479208,39.65710870655024,-121.86487469135515,43.39275499567224,75.17533416748047,77.2176670074463,22.5,140.85255591159685 59021,2016-01-26,CSCO,23.239999771118164,23.850000381469727,23.239999771118164,18.600688934326172,25162200.0,1.0,-0.7311451012802763,22.06853763878378,17.236888768076568,39.24875535918784,-108.37794943490117,45.17133044156622,20.053999837239584,20.771330420176188,22.5,140.85255591159685 59022,2016-01-26,CVX,81.97000122070312,84.5,81.3499984741211,60.48155212402344,12191400.0,1.0,-1.393891134894588,66.56175838540585,55.29433750082461,47.55467433007256,-57.19758237116843,8.11535590897378,62.372742080688475,63.809414545694985,22.5,140.85255591159685 59023,2016-01-26,DIS,95.48999786376953,96.43000030517578,95.08999633789062,90.82526397705078,6915600.0,1.0,-3.376974888777781,102.45878088529187,85.34301812593858,39.500157510408904,-87.1223448201741,39.99091874634393,96.81047795613607,102.4806510925293,22.5,140.85255591159685 59024,2016-01-26,GS,151.1199951171875,156.10000610351562,151.1199951171875,132.6315460205078,5237700.0,1.0,-6.443755949075751,160.86158340803942,123.30215865739027,37.628044366439184,-110.55962821637071,52.22883409318039,146.31686503092448,154.73952153523763,22.5,140.85255591159685 59025,2016-01-26,HD,121.7300033569336,122.44999694824219,120.63999938964844,101.79954528808594,4475600.0,1.0,-2.1598314740840863,113.58434696421845,95.3871152855374,45.74493831501077,-83.51948500432884,27.272249671192423,106.2416768391927,106.52398211161295,22.5,140.85255591159685 59026,2016-01-26,HON,92.2385025024414,94.04036712646484,91.8952865600586,80.09429931640625,3417143.0,1.0,-1.1620960858823963,86.1820994671987,76.20421111019388,46.68113594549623,-66.56112544191448,18.561459149329824,81.78004684448243,82.80002555847167,22.5,140.85255591159685 59027,2016-01-26,IBM,116.8738021850586,118.17399597167969,116.86424255371094,82.39566802978516,4830219.0,1.0,-2.6253741585575625,96.38131963305653,80.1251607746583,34.93299078817488,-162.08966050524526,48.19063792523113,89.51683120727539,91.00326639811198,22.5,140.85255591159685 59028,2016-01-26,INTC,29.610000610351562,30.049999237060547,29.610000610351562,24.05776023864746,24754900.0,1.0,-0.9681588714559695,29.088483331597804,22.47659654816294,40.057270463726105,-115.60118027424178,44.66695828841596,26.481211153666177,26.885608196258545,22.5,140.85255591159685 59029,2016-01-26,JNJ,97.26000213623047,101.33999633789062,97.13999938964844,82.20809173583984,17266600.0,1.0,-0.9021157246192644,84.99745707364414,76.29385914950038,52.535489328126346,-17.977978211498577,6.269429565732803,81.66750259399414,82.06168886820475,22.5,140.85255591159685 59030,2016-01-26,JPM,55.849998474121094,57.150001525878906,55.810001373291016,45.84202194213867,17535700.0,1.0,-1.8891620740836501,54.56530710437132,41.92757314465212,39.91944343451722,-93.9450953108975,44.54086232106379,49.6407112121582,51.374830691019696,22.5,140.85255591159685 59031,2016-01-26,KO,42.15999984741211,42.5,41.93000030517578,32.863563537597656,13018500.0,1.0,-0.1759397321398808,34.08877165163144,31.82968347226993,49.87811124722702,-32.23110147569464,6.209278750674196,33.190266672770186,33.09481989542643,22.5,140.85255591159685 59032,2016-01-26,MCD,119.5999984741211,121.30000305175781,119.0,99.54082489013672,8326100.0,1.0,0.5623804226867719,99.94474431313982,94.53384531698713,60.27327908170926,164.01943941394296,4.847962891998235,97.17303365071615,95.28533732096354,22.5,140.85255591159685 59033,2016-01-26,MMM,141.7899932861328,145.02000427246094,140.3300018310547,111.47776794433594,5129100.0,1.0,-2.375654089290549,118.31909021619384,102.0324081968921,47.24232095430563,-30.432307939676402,2.1630638018839177,112.08068288167318,116.53696467081706,22.5,140.85255591159685 59034,2016-01-26,MRK,48.711830139160156,49.23664093017578,48.435115814208984,38.695560455322266,9450340.0,1.0,-0.3272259166915177,40.33480698522189,37.618890982307406,47.455543499040644,-67.72695509927648,18.324761216440972,39.155597559611,39.708910624186196,22.5,140.85255591159685 59035,2016-01-26,MSFT,51.790000915527344,52.439998626708984,51.54999923706055,46.455780029296875,28900800.0,1.0,-0.7215528552112147,50.78637770241918,43.74496728354273,48.846162672209275,-69.48869234074692,24.211395647939927,47.8959779103597,48.01165669759114,22.5,140.85255591159685 59036,2016-01-26,NKE,60.4900016784668,61.369998931884766,60.27000045776367,56.18385696411133,8005200.0,1.0,-0.8464079727059328,59.262015042275976,52.24881907942813,47.94036563992612,-32.86245290320339,20.150227952534934,56.924112701416014,58.26911493937175,22.5,140.85255591159685 59037,2016-01-26,PG,78.0,79.58000183105469,77.54000091552734,63.52149200439453,16374800.0,1.0,-0.03185942700869049,64.57417626894178,59.563673920267206,56.17488288629013,34.21552021684566,14.75348731927705,62.51185213724772,61.698149871826175,22.5,140.85255591159685 59038,2016-01-26,TRV,102.26000213623047,104.0,102.18000030517578,86.2894287109375,2018200.0,1.0,-1.9839282213868472,96.5706369084143,83.19970534622438,41.759557666031164,-116.6235980422895,47.12908287117994,91.17456817626953,92.87743835449218,22.5,140.85255591159685 59039,2016-01-26,UNH,112.91000366210938,114.18000030517578,111.76000213623047,101.38148498535156,4592500.0,1.0,-0.6501868627467644,107.23386083357357,95.53178934342839,48.75982713019301,-45.21601775032765,13.450331014369441,102.43777211507161,102.2631649017334,22.5,140.85255591159685 59040,2016-01-26,V,72.18000030517578,72.2699966430664,71.55000305175781,68.1527328491211,7500200.0,1.0,-1.5108776261368888,75.35886868145666,65.43226596209804,43.29667128710145,-98.38118870461287,37.8664924765098,71.51390711466472,73.15611724853515,22.5,140.85255591159685 59041,2016-01-26,VZ,47.130001068115234,48.27000045776367,47.04999923706055,33.04669189453125,22620900.0,1.0,0.26866847683454864,32.67227811700839,29.825072575740634,60.65647694563514,184.70977469032545,29.35544003779622,31.204248491923014,30.99496103922526,22.5,140.85255591159685 59042,2016-01-26,WBA,78.80000305175781,79.80000305175781,78.80000305175781,60.958797454833984,3559400.0,1.0,-0.8960828579399447,66.49494490124279,58.78904595874256,44.92417590541682,-100.90855460120243,29.221852340840698,63.256263987223306,63.674844106038414,22.5,140.85255591159685 59043,2016-01-26,WMT,63.36000061035156,64.47000122070312,63.2599983215332,54.700191497802734,9441200.0,1.0,0.5546304913641862,55.54659642850628,51.46152429903279,55.60047182523883,109.49330836763568,16.074123686835403,52.749796040852864,51.40374546051025,22.5,140.85255591159685 59044,2016-01-27,AAPL,24.010000228881836,24.157499313354492,23.334999084472656,21.290237426757812,533478800.0,2.0,-0.7354182553493089,24.643657444082542,20.936875011361792,36.795279208313545,-117.105087268433,44.362647144584,23.453601519266766,25.134850565592448,23.110000610351562,134.61095238896237 59045,2016-01-27,AMGN,154.88999938964844,154.88999938964844,148.8699951171875,119.83831787109375,3752300.0,2.0,-1.3243573265588395,130.94048397666955,115.01520526283241,46.15598217559973,-75.99150882161695,25.860994029938777,124.86271998087565,125.77145271301269,23.110000610351562,134.61095238896237 59046,2016-01-27,AXP,55.369998931884766,55.81999969482422,54.41999816894531,48.514217376708984,11044100.0,2.0,-3.092584394774036,64.5913283970936,47.55456546276967,23.922337197151307,-173.81977013662097,66.87691173314967,57.885260518391924,60.83456033070882,23.110000610351562,134.61095238896237 59047,2016-01-27,BA,119.9000015258789,120.11000061035156,115.0199966430664,104.5528564453125,27945900.0,2.0,-4.972020001866866,133.67536201273697,102.33893318379621,34.20535986331322,-148.18090220920053,53.79456535752804,121.66532999674479,126.58383687337239,23.110000610351562,134.61095238896237 59048,2016-01-27,CAT,58.43000030517578,59.88999938964844,57.459999084472656,47.668365478515625,11013800.0,2.0,-1.7861350572740804,56.60954847219457,45.1438675892068,38.1410779163703,-110.49610220112012,34.81260031600446,52.00293413798014,54.56580009460449,23.110000610351562,134.61095238896237 59049,2016-01-27,CRM,69.2699966430664,69.8499984741211,67.02999877929688,67.43000030517578,5487300.0,2.0,-2.316872991814094,80.37846608284958,66.41053614493363,36.35910319273246,-142.55461582885576,50.56923001845279,74.8606674194336,77.03916702270507,23.110000610351562,134.61095238896237 59050,2016-01-27,CSCO,23.690000534057617,23.899999618530273,23.299999237060547,18.373281478881836,24654000.0,2.0,-0.7158658133573326,21.866059456280915,17.151665343828945,38.17004301689836,-101.31696487002839,43.62337928891114,19.987926864624022,20.69964771270752,23.110000610351562,134.61095238896237 59051,2016-01-27,CVX,83.94999694824219,86.0999984741211,82.36000061035156,59.88479232788086,12380600.0,2.0,-1.2787339275337644,65.98986929786341,55.357900248645386,46.79925467935751,-42.341155290872194,0.784846457071863,62.297247950236006,63.74332256317139,23.110000610351562,134.61095238896237 59052,2016-01-27,DIS,96.30999755859375,96.62999725341797,93.87000274658203,88.98555755615234,6328900.0,2.0,-3.3342291580767665,101.38969416041917,85.19223256687576,37.695765860154374,-93.15888348647862,43.70984555122348,96.37901000976562,102.1663703918457,23.110000610351562,134.61095238896237 59053,2016-01-27,GS,153.58999633789062,158.42999267578125,153.19000244140625,132.00465393066406,5153100.0,2.0,-6.300013698446975,158.97943564492883,122.78844002645789,37.298464160398254,-94.00646617200599,41.22749058750041,145.6630833943685,154.2311233520508,23.110000610351562,134.61095238896237 59054,2016-01-27,HD,122.45999908447266,124.31999969482422,120.86000061035156,101.27472686767578,5431000.0,2.0,-2.0637099093226396,112.76154197879643,95.28439613155513,45.085424530879784,-70.31327588411527,18.41762437468354,105.99536946614583,106.50294545491536,23.110000610351562,134.61095238896237 59055,2016-01-27,HON,93.2109375,94.17384338378906,91.82855224609375,78.83405303955078,5307701.0,2.0,-1.1559613232385288,85.67939236444448,76.10769335943246,44.527884727907384,-74.3326307223839,17.360482810610698,81.7456268310547,82.7270517985026,23.110000610351562,134.61095238896237 59056,2016-01-27,IBM,117.33269500732422,117.94454956054688,115.34416961669922,81.30011749267578,5257614.0,2.0,-2.7471144884436853,96.12843143217596,79.2589617563006,33.62272344812371,-157.79088273499735,52.023061185404,89.21191101074218,90.7984489440918,23.110000610351562,134.61095238896237 59057,2016-01-27,INTC,29.8799991607666,30.219999313354492,29.639999389648438,23.953296661376953,26384100.0,2.0,-0.9578028837290233,28.79498627194485,22.358685183438453,39.67208777638734,-104.94296624010025,40.31099168086182,26.361752319335938,26.832281144460044,23.110000610351562,134.61095238896237 59058,2016-01-27,JNJ,100.48999786376953,103.37999725341797,100.48999786376953,83.00431823730469,19330500.0,2.0,-0.5775631418122487,84.83566631237332,76.36952625354465,54.0754809427004,40.562924270068855,7.706508471412205,81.68050231933594,82.08243166605631,23.110000610351562,134.61095238896237 59059,2016-01-27,JPM,57.08000183105469,58.27000045776367,56.560001373291016,45.809906005859375,20560000.0,2.0,-1.7949593081050068,53.88675946503705,41.891533000172906,39.857174050007984,-76.45038873113725,31.16719838245568,49.46394335428874,51.27128918965658,23.110000610351562,134.61095238896237 59060,2016-01-27,KO,42.18000030517578,42.459999084472656,41.810001373291016,32.87135696411133,14167000.0,2.0,-0.15521472653121293,33.93025780480747,31.87885932165737,49.93095098694044,-36.30003136492341,8.481662917788947,33.18558044433594,33.08994725545247,23.110000610351562,134.61095238896237 59061,2016-01-27,MCD,120.87999725341797,121.62000274658203,119.83000183105469,99.90447998046875,7409000.0,2.0,0.7185179733730678,100.26069361490465,94.39312337117934,60.8589469158525,175.59248535966773,7.092746469622193,97.3050048828125,95.41105690002442,23.110000610351562,134.61095238896237 59062,2016-01-27,MMM,144.9499969482422,147.97000122070312,144.0500030517578,112.07064819335938,3596400.0,2.0,-1.913019583983143,117.61365455373502,102.30126091257358,48.050076387938134,8.115004206926521,9.935662128543765,111.84250132242839,116.39539972941081,23.110000610351562,134.61095238896237 59063,2016-01-27,MRK,48.33969497680664,49.20801544189453,47.54771041870117,37.88329315185547,13748817.0,2.0,-0.362830016507246,40.27556662385479,37.49236207182391,44.543073302717474,-114.85009176009686,27.907766052584225,39.11097323099772,39.658395767211914,23.110000610351562,134.61095238896237 59064,2016-01-27,MSFT,52.0099983215332,52.20000076293945,51.02000045776367,45.6098518371582,36775200.0,2.0,-0.7301078107278798,50.432996714489015,43.67715724669262,46.57134863332801,-84.61788952782715,28.908614487290446,47.81168009440104,47.98519859313965,23.110000610351562,134.61095238896237 59065,2016-01-27,NKE,60.959999084472656,61.099998474121094,59.20000076293945,54.777191162109375,8593700.0,2.0,-0.8347029146427971,58.809774965888636,52.31215763604007,44.84666080515163,-58.009295510557806,27.291137642778995,56.814858754475914,58.1799119313558,23.110000610351562,134.61095238896237 59066,2016-01-27,PG,78.52999877929688,79.8499984741211,78.1500015258789,63.513431549072266,10816100.0,2.0,0.09588933662499954,64.50911535355708,59.594122942951714,56.14675760120895,46.120902771950824,16.85405632997137,62.55731302897136,61.73100204467774,23.110000610351562,134.61095238896237 59067,2016-01-27,TRV,103.06999969482422,104.75,102.7300033569336,86.33956909179688,1694500.0,2.0,-1.949797547301813,95.89567063681797,83.02473112709804,41.8664562809982,-98.3942377795972,39.85491119127752,90.99488474527995,92.73304824829101,23.110000610351562,134.61095238896237 59068,2016-01-27,UNH,114.43000030517578,114.80999755859375,111.83999633789062,99.93141174316406,4720300.0,2.0,-0.6711027295484371,106.70149819946111,95.530376647951,47.02031247697051,-48.13361570697324,9.64876458306183,102.32953465779623,102.16137479146322,23.110000610351562,134.61095238896237 59069,2016-01-27,V,71.9800033569336,72.4800033569336,70.58000183105469,67.2330322265625,9020500.0,2.0,-1.5391990359028398,74.80048417598925,65.26816359012403,41.779128363732966,-104.67410637120587,42.884333033230206,71.34956232706706,73.0382443745931,23.110000610351562,134.61095238896237 59070,2016-01-27,VZ,48.290000915527344,49.4900016784668,48.25,33.580902099609375,33795700.0,2.0,0.4128327406767234,33.10718533614531,29.585227230993365,62.75549608757634,242.51943260860585,40.30491602406377,31.312795956929524,31.03141835530599,23.110000610351562,134.61095238896237 59071,2016-01-27,WBA,79.9800033569336,80.45999908447266,77.97000122070312,60.1991081237793,3474000.0,2.0,-0.9476875409862942,66.04214198418441,58.67477085761246,43.692403325219054,-104.4214930173217,33.37045815869754,63.17287750244141,63.61011842091878,23.110000610351562,134.61095238896237 59072,2016-01-27,WMT,64.0999984741211,65.18000030517578,63.88999938964844,54.657470703125,10214300.0,2.0,0.5979287395727582,55.6021025046412,51.679519428342196,55.4738732622595,122.78334540313307,22.47031853680741,52.88056386311849,51.49593003590902,23.110000610351562,134.61095238896237 59073,2016-01-28,AAPL,23.447500228881836,23.6299991607666,23.09749984741211,21.442928314208984,222715200.0,3.0,-0.7621775119403118,24.315973238435266,20.930688138517862,37.61578768312968,-120.82006811377892,46.67410497790498,23.313899803161622,25.04027032852173,22.420000076293945,69.92904623794614 59074,2016-01-28,AMGN,151.10000610351562,151.7100067138672,145.4199981689453,118.14990997314453,4246500.0,3.0,-1.53421396781917,129.62778044104533,115.04645814538046,44.83453807858591,-109.05892250732775,34.44774435451459,124.6036158243815,125.6515458424886,22.420000076293945,69.92904623794614 59075,2016-01-28,AXP,54.68000030517578,54.7599983215332,52.150001525878906,47.054874420166016,18015000.0,3.0,-3.3394457236431663,64.15833314518736,46.44256597895816,22.39535030551494,-181.49880462920723,71.1854630753873,57.421057510375974,60.537045033772785,22.420000076293945,69.92904623794614 59076,2016-01-28,BA,117.0999984741211,118.02999877929688,115.05999755859375,105.83533477783203,10708400.0,3.0,-5.197020106772712,131.76778180376667,101.61520159467084,35.63594561225082,-137.01178003785935,53.79456535752804,120.91826909383138,126.14812329610189,22.420000076293945,69.92904623794614 59077,2016-01-28,CAT,62.0099983215332,62.45000076293945,58.56999969482422,49.924278259277344,13567000.0,3.0,-1.5968081850235336,55.82155404545762,45.338915772657614,43.40200254517729,-63.35820865952698,15.75393604841257,51.88789418538411,54.41584981282552,22.420000076293945,69.92904623794614 59078,2016-01-28,CRM,66.87999725341797,67.5,65.2699966430664,65.69000244140625,8734000.0,3.0,-2.5764939538398295,79.88947950537502,65.5245227224082,34.257422545697935,-164.38715655742422,55.42403918856898,74.48400090535482,76.83883374532064,22.420000076293945,69.92904623794614 59079,2016-01-28,CSCO,23.729999542236328,23.790000915527344,22.979999542236328,18.122339248657227,31833500.0,3.0,-0.7157550299215814,21.549367070860864,17.119768976502417,37.008919357892594,-104.46413254782873,47.45644060739418,19.90492998758952,20.627543512980143,22.420000076293945,69.92904623794614 59080,2016-01-28,CVX,85.75,86.69000244140625,83.69999694824219,61.77574157714844,13017400.0,3.0,-1.0230936235057015,65.30258371946626,55.66196286561676,49.43237783005438,-17.976458523826185,1.8386845699357426,62.215522384643556,63.69702599843343,22.420000076293945,69.92904623794614 59081,2016-01-28,DIS,95.19999694824219,95.19999694824219,92.37000274658203,88.24024200439453,7312700.0,3.0,-3.3221973713934005,100.17843499842947,85.12512487705881,36.987651095785694,-102.5974596128343,47.949432329380585,95.88150075276693,101.85997886657715,22.420000076293945,69.92904623794614 59082,2016-01-28,GS,155.00999450683594,158.0500030517578,152.52999877929688,134.87278747558594,4292900.0,3.0,-5.886803120172004,156.2023209244779,123.29248650960412,39.79430498139377,-83.49404056958844,42.48606389783248,145.10948689778647,153.80461654663085,22.420000076293945,69.92904623794614 59083,2016-01-28,HD,121.97000122070312,122.69000244140625,120.30999755859375,101.86617279052734,4871600.0,3.0,-1.9177020580789588,111.60925920283445,95.48532697880619,45.993159016254076,-72.50473390724372,20.163937535548914,105.7251813252767,106.49162788391114,22.420000076293945,69.92904623794614 59084,2016-01-28,HON,93.35394287109375,93.9545669555664,92.57218170166016,79.6552505493164,4719471.0,3.0,-1.0724729035990492,84.84732244315819,76.34054071602151,46.20069022555721,-61.637856059133945,17.36048281061071,81.71825332641602,82.66318384806316,22.420000076293945,69.92904623794614 59085,2016-01-28,IBM,115.9273452758789,117.42829895019531,115.68833923339844,82.14698791503906,4123855.0,3.0,-2.7436323258759643,95.3447226432029,78.8624207588967,35.555656257294544,-137.12392252927978,52.02306118540398,88.90475056966146,90.61296221415202,22.420000076293945,69.92904623794614 59086,2016-01-28,INTC,30.020000457763672,30.18000030517578,29.75,24.081859588623047,22028100.0,3.0,-0.9285183534648702,28.332419395462694,22.381719970687207,40.40170214424141,-94.86116471208005,40.31099168086182,26.241222381591797,26.783357365926108,22.420000076293945,69.92904623794614 59087,2016-01-28,JNJ,102.5,103.04000091552734,101.8499984741211,83.09369659423828,12789500.0,3.0,-0.3095722391532263,84.52696638254889,76.5352276787304,54.24785812341173,50.0500572223938,7.706508471412205,81.6837521870931,82.10923449198405,22.420000076293945,69.92904623794614 59088,2016-01-28,JPM,57.52000045776367,57.970001220703125,56.630001068115234,46.00263977050781,15497900.0,3.0,-1.6853235722454514,52.944017736344705,42.083914621443384,40.43400554641162,-71.47449987579685,31.16719838245567,49.288281758626304,51.18372408548991,22.420000076293945,69.92904623794614 59089,2016-01-28,KO,42.18000030517578,42.720001220703125,42.060001373291016,33.24625015258789,16622800.0,3.0,-0.10730234839488872,33.72534553617412,31.994739989338584,52.42668893323911,-4.716517733992015,2.7175841445666093,33.18870480855306,33.09700635274251,22.420000076293945,69.92904623794614 59090,2016-01-28,MCD,121.0999984741211,122.5999984741211,120.19999694824219,101.15257263183594,7460500.0,3.0,0.9322226707620302,100.72037331913056,94.12437613155303,62.80576211969438,201.64426868557388,13.753682472776593,97.47362009684245,95.56263529459635,22.420000076293945,69.92904623794614 59091,2016-01-28,MMM,146.16000366210938,147.83999633789062,145.22000122070312,113.43355560302734,3067400.0,3.0,-1.4200339008886544,116.69099222674812,102.79504750713859,49.875107561629875,26.15831983193419,9.935662128543788,111.57788569132487,116.28165003458659,22.420000076293945,69.92904623794614 59092,2016-01-28,MRK,48.024810791015625,48.225189208984375,46.73664093017578,37.003334045410156,18996991.0,3.0,-0.45678631953791893,40.23127158968347,37.22528663785559,41.67656483739526,-178.63658558563367,35.32201969636607,39.035763295491535,39.59582494099935,22.420000076293945,69.92904623794614 59093,2016-01-28,MSFT,51.86000061035156,52.209999084472656,51.25,46.35783767700195,62513800.0,3.0,-0.6688217081881263,49.86356057964402,43.846772290839375,48.754357622691714,-66.78126267940841,28.747701057022397,47.72025833129883,47.981821123758955,22.420000076293945,69.92904623794614 59094,2016-01-28,NKE,60.31999969482422,61.599998474121094,59.97999954223633,56.266597747802734,10207000.0,3.0,-0.6972069402116148,58.2432944844852,52.59730495704313,48.48776827057271,-26.67423927308203,21.848012058079767,56.73119430541992,58.11622002919515,22.420000076293945,69.92904623794614 59095,2016-01-28,PG,79.4000015258789,80.0,78.61000061035156,64.33555603027344,9895100.0,3.0,0.2604672230249889,64.53886946176301,59.57681008840788,58.34715291818764,65.63417897342121,18.0532601988274,62.61659393310547,61.78607883453369,22.420000076293945,69.92904623794614 59096,2016-01-28,TRV,103.79000091552734,104.81999969482422,103.04000091552734,87.30902862548828,1391400.0,3.0,-1.823501272356097,94.69534775791166,83.34335768642427,43.9251002009486,-83.17718052971351,39.168436789679475,90.81213785807292,92.62421188354492,22.420000076293945,69.92904623794614 59097,2016-01-28,UNH,112.29000091552734,113.25,110.61000061035156,99.08624267578125,3525600.0,3.0,-0.7472628045882743,105.75579340613659,95.72523610436146,46.03019737824697,-72.50320238445471,15.554347292349197,102.19697952270508,102.0739917755127,22.420000076293945,69.92904623794614 59098,2016-01-28,V,71.41999816894531,71.8499984741211,69.33000183105469,65.73494720458984,15295600.0,3.0,-1.6633528027326179,74.0688388948959,65.06303976721348,39.44922357655437,-123.02743217557021,48.60223433565134,71.11126098632812,72.91007334391276,22.420000076293945,69.92904623794614 59099,2016-01-28,VZ,49.060001373291016,49.459999084472656,48.470001220703125,33.56720733642578,20085200.0,3.0,0.5199848438811436,33.4367489604964,29.418234178541685,62.66683225545888,217.4645872393354,40.30491602406377,31.406679026285808,31.062234497070314,22.420000076293945,69.92904623794614 59100,2016-01-28,WBA,78.8499984741211,78.93000030517578,76.62000274658203,59.55453109741211,4435700.0,3.0,-1.0287379524167264,65.30238977828905,58.707785926667,42.6655929438033,-131.4516425168773,39.5327352950842,63.04626324971517,63.52446301778158,22.420000076293945,69.92904623794614 59101,2016-01-28,WMT,64.02999877929688,64.51000213623047,63.43000030517578,54.88822555541992,11278300.0,3.0,0.6434456602660035,55.73181925956238,51.77287701424134,56.03325640675296,99.47269963371582,16.330140982898843,52.98967920939128,51.602131843566895,22.420000076293945,69.92904623794614 59102,2016-01-29,AAPL,23.697500228881836,24.334999084472656,23.587499618530273,22.1835994720459,257666000.0,4.0,-0.7153720791634761,23.97338628017014,21.04583273685867,41.431150293331214,-79.85775547089908,29.590371114829317,23.214004453023275,24.951680596669515,20.200000762939453,83.46812678234032 59103,2016-01-29,AMGN,149.39999389648438,153.0,145.25,121.63825988769531,7174400.0,4.0,-1.402874716730551,128.240600493376,115.59261178689744,48.01551465513451,-81.27181690147249,28.49914461147835,124.34105987548828,125.53523343404134,20.200000762939453,83.46812678234032 59104,2016-01-29,AXP,53.18000030517578,53.709999084472656,53.04999923706055,47.60657501220703,13981100.0,4.0,-3.4507889315271782,63.44924588820705,45.69637941696873,24.285431636858533,-163.8067683519878,71.18546307538729,56.936262385050455,60.23868408203125,20.200000762939453,83.46812678234032 59105,2016-01-29,BA,118.13999938964844,120.18000030517578,118.0199966430664,107.7365951538086,9195700.0,4.0,-5.162409445503982,129.41873994550227,101.6073640278864,37.71294326458312,-110.48911588446418,43.42426886558503,120.12905476888021,125.739195505778,20.200000762939453,83.46812678234032 59106,2016-01-29,CAT,61.689998626708984,62.290000915527344,60.7599983215332,50.87241744995117,8221000.0,4.0,-1.354642886026781,55.0710990242957,45.63160101842892,45.420204786033125,-39.668145912841,15.753936048412564,51.787506612141925,54.26353874206543,20.200000762939453,83.46812678234032 59107,2016-01-29,CRM,66.48999786376953,68.0999984741211,66.12000274658203,68.05999755859375,5612300.0,4.0,-2.5614794964622547,78.94488214239838,65.36111990227936,39.20869707554968,-127.54592105844493,50.05345612654821,74.17366739908854,76.65316708882649,20.200000762939453,83.46812678234032 59108,2016-01-29,CSCO,23.399999618530273,23.799999237060547,23.200000762939453,18.65558433532715,39692600.0,4.0,-0.6649734117128219,21.197515845596133,17.195030045211976,40.95712434119281,-85.17321560955877,47.12234820035203,19.830370330810545,20.565364138285318,20.200000762939453,83.46812678234032 59109,2016-01-29,CVX,84.05000305175781,86.70999908447266,82.94999694824219,62.171199798583984,20248900.0,4.0,-0.7795999246397898,64.81163144364804,55.89264330610781,49.968105887565564,-16.929211561447286,1.64049874202409,62.06477432250976,63.609019088745114,20.200000762939453,83.46812678234032 59110,2016-01-29,DIS,94.20999908447266,95.81999969482422,93.62999725341797,90.4007339477539,8211600.0,4.0,-3.1025640231382425,98.81004476867878,85.50101403869428,40.34790799937075,-81.69815784045024,43.18453812895405,95.3676389058431,101.56928443908691,20.200000762939453,83.46812678234032 59111,2016-01-29,GS,158.63999938964844,161.58999633789062,157.77999877929688,138.737060546875,4887900.0,4.0,-5.187715463469999,153.3629026882082,124.37578444558089,42.95890105716796,-52.26629589073465,26.90481794793881,144.52411346435548,153.4114201863607,20.200000762939453,83.46812678234032 59112,2016-01-29,HD,123.16999816894531,125.76000213623047,122.75,104.76520538330078,7616200.0,4.0,-1.5501924286716076,110.50544168897332,95.95685308031378,50.16978226563573,-29.05612422520177,6.554657628142844,105.57162144978841,106.51798350016276,20.200000762939453,83.46812678234032 59113,2016-01-29,HON,96.2807846069336,98.60700988769531,95.22254943847656,83.90756225585938,6964666.0,4.0,-0.6556240865094338,84.5961101593983,76.48931006765248,53.68264674025102,35.588355937502946,16.377465468923003,81.84644571940105,82.6580623626709,20.200000762939453,83.46812678234032 59114,2016-01-29,IBM,117.85850524902344,119.3021011352539,117.55258178710938,83.87433624267578,8627513.0,4.0,-2.571843501991495,94.36525128993748,78.86394945469144,39.286190474415676,-98.59809153851288,37.67757904728808,88.61349589029948,90.45304641723632,20.200000762939453,83.46812678234032 59115,2016-01-29,INTC,30.209999084472656,31.030000686645508,30.100000381469727,24.925569534301758,38311400.0,4.0,-0.8276887303437732,27.877641911357486,22.517494921833432,44.923797760518255,-64.89623061930706,19.71587195999433,26.12979933420817,26.745170879364014,20.200000762939453,83.46812678234032 59116,2016-01-29,JNJ,102.88999938964844,104.75,102.62999725341797,84.8567886352539,15614600.0,4.0,0.04456555097864623,84.6664451325993,76.44937212814287,57.502926080762535,89.82660104927376,18.03198159516743,81.69214782714843,82.15009791056315,20.200000762939453,83.46812678234032 59117,2016-01-29,JPM,57.83000183105469,59.540000915527344,57.5099983215332,47.78557586669922,26992200.0,4.0,-1.437992141066772,51.998596534096876,42.49556201998027,45.44158775929675,-43.017878542803984,14.236529486414934,49.12338778177897,51.10872275034587,20.200000762939453,83.46812678234032 59118,2016-01-29,KO,42.86000061035156,43.2599983215332,42.650001525878906,33.519569396972656,20457000.0,4.0,-0.0467380970449085,33.57682934069761,32.09249210095279,54.15034889368637,46.217793155531204,8.12089926611758,33.18479944864909,33.11004155476888,20.200000762939453,83.46812678234032 59119,2016-01-29,MCD,122.7699966430664,124.3499984741211,122.75,102.30972290039062,10549900.0,4.0,1.1813397893331086,101.52872572087071,93.67556886531094,64.49930154703725,255.94308205341295,24.136097404622454,97.66234766642252,95.73541310628255,20.200000762939453,83.46812678234032 59120,2016-01-29,MMM,148.24000549316406,151.0,148.0,116.26705169677734,3993200.0,4.0,-0.7915749576420978,116.50804554342803,102.90791972756806,53.39626633133946,72.25907496936442,21.338234351289323,111.65154673258463,116.18057568868001,20.200000762939453,83.46812678234032 59121,2016-01-29,MRK,47.51908493041992,48.34923553466797,47.30915832519531,38.10892868041992,17734990.0,4.0,-0.43699768214479207,40.02147305120764,37.24104373346032,46.17836895815358,-117.34427464643127,33.08435253422855,38.979857508341475,39.546088155110674,20.200000762939453,83.46812678234032 59122,2016-01-29,MSFT,54.72999954223633,55.09000015258789,54.0,49.05596160888672,83611700.0,4.0,-0.39794867364693687,49.59062333524518,44.01107153474993,55.53392366788986,42.86985634987363,6.998479644390779,47.71699333190918,48.0145674387614,20.200000762939453,83.46812678234032 59123,2016-01-29,NKE,61.20000076293945,62.15999984741211,61.20000076293945,57.01129913330078,10475200.0,4.0,-0.5221304173530186,57.99355899592181,52.7330351660655,50.18868041340594,3.2695792229972738,15.913734329992124,56.660861333211265,58.063717206319176,20.200000762939453,83.46812678234032 59124,2016-01-29,PG,79.9800033569336,82.0,79.83000183105469,65.84278106689453,19895000.0,4.0,0.5066761999289398,65.04195295831826,59.26006387212606,61.96649116193266,133.8681000161219,32.02629955297404,62.689093526204424,61.863346608479816,20.200000762939453,83.46812678234032 59125,2016-01-29,TRV,105.27999877929688,107.06999969482422,104.97000122070312,89.45685577392578,2195900.0,4.0,-1.532433919490714,93.51070789791866,83.92209010623172,48.13455134999107,-39.812733160687884,19.084377943564107,90.641091410319,92.53759524027507,20.200000762939453,83.46812678234032 59126,2016-01-29,UNH,111.93000030517578,115.16000366210938,110.62000274658203,102.44904327392578,5280800.0,4.0,-0.5301589660400055,105.07586024783384,96.07067066647281,50.33480067726694,-28.059367238556643,4.244045081991734,102.12432708740235,102.02922058105469,20.200000762939453,83.46812678234032 59127,2016-01-29,V,70.43000030517578,74.5,68.76000213623047,70.62738800048828,40427800.0,4.0,-1.3513885075249448,73.34268791687099,65.42320640075597,49.04867945622154,-59.6724076925501,21.12283495012121,70.98073298136393,72.90066973368327,20.200000762939453,83.46812678234032 59128,2016-01-29,VZ,49.38999938964844,49.9900016784668,49.220001220703125,34.22472381591797,29082600.0,4.0,0.6504616257371794,33.92390081650145,29.18917310470216,65.11482964982702,232.13549875297315,44.56979049546631,31.520224126180015,31.105136998494466,20.200000762939453,83.46812678234032 59129,2016-01-29,WBA,78.58000183105469,79.73999786376953,77.13999938964844,61.17365646362305,4906800.0,4.0,-0.9513544797095932,64.37083955254036,59.127508683543624,45.96537581026581,-93.55432831093212,31.719369272025975,62.98513043721517,63.441982460021975,20.200000762939453,83.46812678234032 59130,2016-01-29,WMT,64.75,66.52999877929688,64.73999786376953,56.71726989746094,16439100.0,4.0,0.817681022450401,56.27075982354293,51.63393072821488,60.139406906530915,169.75901372133075,32.27012057650609,53.18112983703613,51.73359076182047,20.200000762939453,83.46812678234032 59189,2016-02-01,AAPL,24.11750030517578,24.177499771118164,23.850000381469727,21.976211547851562,163774000.0,0.0,-0.687092533713777,23.71261351390156,21.105370494887502,40.70997107182568,-78.27983115877419,29.59037111482931,23.10073903401693,24.85437733332316,19.979999542236328,33.52406186286659 59190,2016-02-01,AMGN,151.30999755859375,153.72000122070312,149.33999633789062,121.65415954589844,4602200.0,0.0,-1.2827180690212003,126.82356917771007,116.24666397658682,48.02964458160551,-53.95576875161397,25.194268727337814,124.02700246175131,125.41720492045084,19.979999542236328,33.52406186286659 59191,2016-02-01,AXP,53.40999984741211,54.9900016784668,53.0,48.67438888549805,9861900.0,0.0,-3.4135166750879904,62.52209542525068,45.329084842083304,27.8059724727822,-139.5198513904047,57.94735745980615,56.47052268981933,59.95679098765056,19.979999542236328,33.52406186286659 59192,2016-02-01,BA,119.63999938964844,122.29000091552734,118.6500015258789,109.01908874511719,6812800.0,0.0,-4.9741547726049475,126.95206622041523,102.00863247953593,39.0846343962963,-93.98599926079036,33.948885352483025,119.33535664876302,125.35624796549479,19.979999542236328,33.52406186286659 59193,2016-02-01,CAT,61.970001220703125,63.08000183105469,61.380001068115234,51.24839782714844,5955700.0,0.0,-1.1194819762554502,54.41654175943154,45.92491484457237,46.20707859010166,-24.65669675787784,10.25745510711871,51.67355016072591,54.111977640787764,19.979999542236328,33.52406186286659 59194,2016-02-01,CRM,67.58999633789062,69.08999633789062,67.06999969482422,68.44000244140625,4396400.0,0.0,-2.4902116033470634,77.96150727479103,65.34849486143945,39.95873819540693,-104.7807702362526,41.43353203810906,73.82533416748046,76.48333384195963,19.979999542236328,33.52406186286659 59195,2016-02-01,CSCO,23.459999084472656,23.56999969482422,23.229999542236328,18.412485122680664,24006400.0,0.0,-0.6370017288063821,20.867487379753985,17.25294871643742,39.781202421645844,-86.64519659228816,47.122348200352036,19.73759218851725,20.501208051045737,19.979999542236328,33.52406186286659 59196,2016-02-01,CVX,85.1500015258789,86.08999633789062,84.23999786376953,61.32276916503906,10958300.0,0.0,-0.6476252547040886,64.18708685245866,56.18141900691634,48.820189361712394,-14.603878661025618,1.6404987420240762,61.86944758097331,63.469224802652995,19.979999542236328,33.52406186286659 59197,2016-02-01,DIS,95.08000183105469,95.70999908447266,94.69999694824219,89.76861572265625,7027200.0,0.0,-2.945555144049962,97.5434638392292,85.83075567371024,39.707018713652324,-76.61887834317372,43.184538128954046,94.78144607543945,101.2602424621582,19.979999542236328,33.52406186286659 59198,2016-02-01,GS,160.41000366210938,161.0,158.4499969482422,137.096923828125,2963500.0,0.0,-4.711715066541416,150.40390440949128,125.56750824920015,41.98981973984519,-52.21170848272701,26.90481794793881,143.76384785970052,152.97648111979166,19.979999542236328,33.52406186286659 59199,2016-02-01,HD,124.91999816894531,127.08999633789062,123.98999786376953,105.39002990722656,4674100.0,0.0,-1.1947479714874731,109.58860908418085,96.39551414579962,51.01442483212873,-10.75704013403547,1.2444984457962947,105.39418080647786,106.53747380574545,19.979999542236328,33.52406186286659 59200,2016-02-01,HON,97.43436431884766,98.38773345947266,95.98524475097656,83.64735412597656,5658142.0,0.0,-0.3423189770822006,84.46777200408941,76.56154623321528,53.21417346274537,39.268396165634734,16.377465468922995,81.81392313639323,82.65574442545572,19.979999542236328,33.52406186286659 59201,2016-02-01,IBM,118.92925262451172,119.78011322021484,118.26959991455078,83.90122985839844,3739345.0,0.0,-2.405797001089965,93.50312500634138,78.86642989478167,39.342744237543045,-84.38705494131231,34.223648915831546,88.28953221638997,90.27682075500488,19.979999542236328,33.52406186286659 59202,2016-02-01,INTC,30.719999313354492,31.1200008392334,30.639999389648438,24.764860153198242,19015100.0,0.0,-0.7520789337375682,27.46699692642131,22.63645709121785,44.26202561026472,-55.01963569493981,17.75947797182752,26.009805107116698,26.701646105448404,19.979999542236328,33.52406186286659 59203,2016-02-01,JNJ,103.61000061035156,104.79000091552734,103.22000122070312,84.79993438720703,9803700.0,0.0,0.31698068242319266,84.96973555049323,76.28014161625481,57.36677526142795,96.46947797767002,18.26065086728255,81.66831487019857,82.19283663431803,19.979999542236328,33.52406186286659 59204,2016-02-01,JPM,59.15999984741211,59.650001525878906,58.439998626708984,47.271575927734375,16807900.0,0.0,-1.2688294235528375,50.98474079120393,42.96891864788299,44.33016425089153,-36.68116258016916,13.142737395249462,48.90333315531413,51.021963882446286,19.979999542236328,33.52406186286659 59205,2016-02-01,KO,42.599998474121094,43.150001525878906,42.56999969482422,33.582061767578125,17097800.0,0.0,0.006230301491775947,33.58484082205209,32.087604475189124,54.53993042064701,46.236112065341004,6.343814476579182,33.1629327138265,33.125151824951175,19.979999542236328,33.52406186286659 59206,2016-02-01,MCD,123.08000183105469,124.83000183105469,123.0199966430664,102.99578857421875,6189900.0,0.0,1.4177833429425135,102.47833585692683,93.26073656128605,65.46378239179398,237.09151847528247,26.722512994906193,97.84887186686198,95.92003568013509,19.979999542236328,33.52406186286659 59207,2016-02-01,MMM,149.3300018310547,149.7899932861328,148.10000610351562,114.51920318603516,2701500.0,0.0,-0.429601308289989,116.17536385427289,103.09353644479938,51.10538170387728,57.57834493535767,21.338234351289316,111.62023340861002,116.06528752644857,19.979999542236328,33.52406186286659 59208,2016-02-01,MRK,48.082061767578125,48.64503860473633,47.5572509765625,38.169097900390625,11979898.0,0.0,-0.41171390957820364,39.857206149761424,37.249625973041304,46.411241834638425,-95.29284760172762,27.701583225846864,38.89787877400716,39.49735418955485,19.979999542236328,33.52406186286659 59209,2016-02-01,MSFT,54.880001068115234,55.09000015258789,54.5,48.71758270263672,44208500.0,0.0,-0.208184372169967,49.43593883002932,44.097189526904266,54.5968426777823,47.00675005199271,6.998479644390771,47.674844360351564,48.028259150187175,19.979999542236328,33.52406186286659 59210,2016-02-01,NKE,61.75,63.470001220703125,61.70000076293945,58.068603515625,8247800.0,0.0,-0.2946686277216628,58.13737270351356,52.64990222934776,52.49263333818004,39.80052881424742,3.3296729155057365,56.5902219136556,58.027230962117514,19.979999542236328,33.52406186286659 59211,2016-02-01,PG,81.20999908447266,81.4000015258789,80.52999877929688,65.38333892822266,9657200.0,0.0,0.6571502283222728,65.43528618211272,59.05986037855623,60.31385389592761,126.00566282476217,32.02629955297403,62.711387125651044,61.92696399688721,19.979999542236328,33.52406186286659 59212,2016-02-01,TRV,106.79000091552734,107.3499984741211,106.16999816894531,89.43177795410156,1843800.0,0.0,-1.288926572593681,92.5004657975634,84.44342687211433,48.090946579982635,-27.140761693489935,16.841299658561688,90.43132247924805,92.45305417378744,19.979999542236328,33.52406186286659 59213,2016-02-01,UNH,114.83000183105469,116.1500015258789,114.11000061035156,103.09846496582031,4333500.0,0.0,-0.302215949407568,104.74774691943692,96.24309857006504,51.11376545921241,16.4503959378491,1.1184503827001013,102.03714370727539,102.0104793548584,19.979999542236328,33.52406186286659 59214,2016-02-01,V,74.08000183105469,74.77999877929688,73.25,70.52307891845703,12623500.0,0.0,-1.0998925505012096,72.73118862331782,65.73413959323491,48.87777314004675,-15.646539313605167,18.644817393980333,70.80753758748372,72.84725278218588,19.979999542236328,33.52406186286659 59215,2016-02-01,VZ,49.939998626708984,51.02000045776367,49.689998626708984,34.76580047607422,28536600.0,0.0,0.7884371670244619,34.492963999223946,28.969521695661307,66.9591756534541,234.5553819937271,51.733470373937465,31.630154101053872,31.16077864964803,19.979999542236328,33.52406186286659 59216,2016-02-01,WBA,78.88999938964844,80.70999908447266,78.31999969482422,61.44223403930664,4964100.0,0.0,-0.8584597645174625,63.55529044569781,59.55247437058637,46.49380480200935,-65.26311508952114,22.908926130254255,62.86644643147786,63.342587025960285,19.979999542236328,33.52406186286659 59217,2016-02-01,WMT,65.91000366210938,67.93000030517578,65.88999938964844,57.691612243652344,14728400.0,0.0,1.022597222462558,56.95789337556142,51.47670478422862,62.09046251974403,204.59327948819137,40.647349762466355,53.3862553914388,51.87422561645508,19.979999542236328,33.52406186286659 59218,2016-02-02,AAPL,23.854999542236328,24.010000228881836,23.56999969482422,21.531810760498047,149428800.0,1.0,-0.6925568554014632,23.406657098829765,21.16360161393879,39.19749289794818,-93.2470013631869,33.12536133891271,22.990588251749674,24.751823075612386,21.979999542236328,38.56295071845568 59219,2016-02-02,AMGN,150.47999572753906,151.49000549316406,148.47999572753906,119.55158233642578,3881400.0,1.0,-1.3416873324658667,126.10072593687913,116.31404151917555,46.30774734375105,-75.95721237704099,27.572677883867016,123.72648391723632,125.27179387410482,21.979999542236328,38.56295071845568 59220,2016-02-02,AXP,54.33000183105469,54.38999938964844,53.4900016784668,47.74894332885742,11698400.0,1.0,-3.4192390066116687,61.85776066117552,44.78007617659304,26.69319317566155,-131.99915623006186,57.94735745980615,56.007602055867515,59.65888290405273,21.979999542236328,38.56295071845568 59221,2016-02-02,BA,119.69000244140625,120.27999877929688,117.37000274658203,105.3958740234375,8646700.0,1.0,-5.059007644597472,125.30252348783479,101.59725297090544,36.72123088204276,-106.16538021707679,36.66236558251086,118.49711608886719,124.89781697591145,21.979999542236328,38.56295071845568 59222,2016-02-02,CAT,61.279998779296875,61.54999923706055,60.47999954223633,49.58915710449219,6282300.0,1.0,-1.0548425521592577,53.528639198437936,46.2832279432857,43.35365419209518,-50.7503056009946,15.163281417023972,51.58016751607259,53.935453224182126,21.979999542236328,38.56295071845568 59223,2016-02-02,CRM,67.6500015258789,67.75,64.16000366210938,64.5199966430664,7636900.0,1.0,-2.7187034703939332,77.64442546391352,64.44657642817633,35.309744226054235,-142.5168493223518,50.38845800008727,73.36166737874349,76.25216712951661,21.979999542236328,38.56295071845568 59224,2016-02-02,CSCO,23.229999542236328,23.25,22.729999542236328,17.90277099609375,36203700.0,1.0,-0.6484882696324163,20.620500006032934,17.21920088355447,37.449053650084345,-101.74882824488088,53.18370929964661,19.641310946146646,20.430372428894042,21.979999542236328,38.56295071845568 59225,2016-02-02,CVX,82.70999908447266,83.04000091552734,80.95999908447266,58.410858154296875,13326200.0,1.0,-0.7691351494324365,63.58360797822155,56.237744408253064,45.1384810637702,-72.56190667894666,15.984315012027702,61.64656066894531,63.29711774190267,21.979999542236328,38.56295071845568 59226,2016-02-02,DIS,94.0,94.16999816894531,92.87000274658203,87.85343933105469,7244400.0,1.0,-2.941752513392885,96.71599609011996,85.7279904211105,37.82396475911662,-98.34282325655761,48.751342322133674,94.18739166259766,100.95505968729655,21.979999542236328,38.56295071845568 59227,2016-02-02,GS,157.0,157.0,150.16000366210938,130.27000427246094,6316200.0,1.0,-4.829683095421956,147.83346153252938,125.95333198553702,38.27225063127847,-91.6581944269603,43.45206278731158,142.87906595865886,152.41406809488933,21.979999542236328,38.56295071845568 59228,2016-02-02,HD,125.41000366210938,126.43000030517578,124.70999908447266,104.35702514648438,5832200.0,1.0,-0.9850554235934368,108.71511193507203,96.78583716160765,49.57718399884576,-13.069252789386086,1.2444984457962929,105.22534764607748,106.54361813863119,21.979999542236328,38.56295071845568 59229,2016-02-02,HON,97.05301666259766,97.05301666259766,95.4227523803711,81.8423843383789,4002960.0,1.0,-0.2369371339252666,84.20872875228285,76.66529544815661,50.07820294393009,8.952422675131272,11.93203173307088,81.76920547485352,82.62711626688639,21.979999542236328,38.56295071845568 59230,2016-02-02,IBM,118.23136138916016,118.6806869506836,117.24665069580078,82.63092803955078,3438516.0,1.0,-2.3496217166895548,92.80024764743877,78.69487259181903,37.63001241123529,-91.88132127153162,37.79361574357463,87.98013102213541,90.08219782511394,21.979999542236328,38.56295071845568 59231,2016-02-02,INTC,30.450000762939453,30.489999771118164,29.6299991607666,23.945261001586914,24994300.0,1.0,-0.749650917906969,27.096155100218294,22.670618505128385,41.07017808108666,-81.22072599647292,31.239368506380703,25.872936820983888,26.64338992436727,21.979999542236328,38.56295071845568 59232,2016-02-02,JNJ,103.30000305175781,104.26000213623047,103.0,84.01994323730469,10616300.0,1.0,0.46457750926163044,85.32954540916153,76.15839251808457,55.50174050753075,83.23631507836386,16.35230443387022,81.66208572387696,82.22284406026205,21.979999542236328,38.56295071845568 59233,2016-02-02,JPM,57.880001068115234,57.97999954223633,56.75,45.80187225341797,22448200.0,1.0,-1.2390762550922005,50.24628914025436,43.17811614844193,41.33941259602945,-63.53691403044207,24.94497854798241,48.66752891540527,50.90977897644043,21.979999542236328,38.56295071845568 59234,2016-02-02,KO,42.70000076293945,42.790000915527344,42.40999984741211,33.144710540771484,12332900.0,1.0,0.01277034149472911,33.588964329008654,32.08660482382337,51.37927673277184,14.616792313934312,2.7339104392554727,33.135598500569664,33.135427220662436,21.979999542236328,38.56295071845568 59235,2016-02-02,MCD,124.05000305175781,124.33999633789062,123.0999984741211,102.45024108886719,7653000.0,1.0,1.5433546087002696,103.15952606684895,93.10605468266276,64.03275153721299,194.3745115716661,26.72251299490619,98.02657877604166,96.09119160970052,21.979999542236328,38.56295071845568 59236,2016-02-02,MMM,147.58999633789062,148.27999877929688,146.0500030517578,113.85702514648438,3581800.0,1.0,-0.19393129775561135,116.31388250839555,103.03586343276655,50.2602752241917,36.8287357370065,10.927452989008128,111.59508005777995,115.93692258199056,21.979999542236328,38.56295071845568 59237,2016-02-02,MRK,47.96755599975586,48.196563720703125,47.614505767822266,37.91337203979492,15614466.0,1.0,-0.40761257340314927,39.7340027204185,37.21714435904927,45.54482943862077,-108.81049920290447,27.701583225846864,38.841470845540364,39.439138412475586,21.979999542236328,38.56295071845568 59238,2016-02-02,MSFT,54.16999816894531,54.2599983215332,52.650001525878906,47.19488525390625,56313800.0,1.0,-0.17860490826571152,49.19013910871245,44.1827059688022,50.620542534669184,-6.117170258557587,11.115792261571151,47.5947021484375,48.01288706461589,21.979999542236328,38.56295071845568 59239,2016-02-02,NKE,63.02000045776367,63.5,62.310001373291016,57.50776290893555,9458500.0,1.0,-0.1578391984561307,58.29979680070871,52.582174177074485,51.193297744159395,45.88842333940407,3.0557969726209633,56.511767069498696,57.98934605916341,21.979999542236328,38.56295071845568 59240,2016-02-02,PG,80.08999633789062,80.54000091552734,79.80999755859375,64.657958984375,9116400.0,1.0,0.7096890273739618,65.71269617693284,58.986143773628676,57.79630071100507,90.88746319195187,23.372474585889616,62.728145853678384,61.978358586629234,21.979999542236328,38.56295071845568 59241,2016-02-02,TRV,105.5,106.44000244140625,105.5,88.6127700805664,1730200.0,1.0,-1.148789802713111,92.00013867574276,84.61447695536074,46.66281072507089,-40.31992125226917,20.66375528240792,90.22963231404623,92.34945983886719,21.979999542236328,38.56295071845568 59242,2016-02-02,UNH,114.94999694824219,115.38999938964844,113.2699966430664,101.31031799316406,2997700.0,1.0,-0.26282826240705504,104.39690549783168,96.36441728659216,48.92790738696947,-8.111074473345926,3.3892189617958945,101.87879053751628,102.006521097819,21.979999542236328,38.56295071845568 59243,2016-02-02,V,73.5,74.20999908447266,73.12999725341797,69.59391021728516,9572700.0,1.0,-0.9644388902427465,72.41858918334914,65.82866804931687,47.357182354220164,-27.04451742567266,19.40027596128853,70.64034754435221,72.77125180562338,21.979999542236328,38.56295071845568 59244,2016-02-02,VZ,50.61000061035156,50.630001068115234,49.650001525878906,34.183624267578125,21607000.0,1.0,0.8411112164490078,34.83601658206926,28.941344143333566,63.23785097279013,184.3255883506845,50.92380995434782,31.729925282796223,31.21021302541097,21.979999542236328,38.56295071845568 59245,2016-02-02,WBA,79.08999633789062,79.29000091552734,77.70999908447266,59.85380554199219,4313200.0,1.0,-0.9026082322920956,63.220245244982614,59.50000431251251,43.869020519864684,-97.80224560732485,26.226131445780865,62.72985661824544,63.226267115275064,21.979999542236328,38.56295071845568 59246,2016-02-02,WMT,67.30000305175781,67.83999633789062,66.27999877929688,57.144622802734375,13585900.0,1.0,1.1278560878978539,57.36196540488015,51.53416611062278,60.37426077047241,183.83716851905515,40.647349762466355,53.6107546488444,52.00207099914551,21.979999542236328,38.56295071845568 59247,2016-02-03,AAPL,23.75,24.209999084472656,23.520000457763672,21.95798110961914,183857200.0,2.0,-0.6549491382137624,23.209190352687646,21.216124741306498,41.358830517418184,-77.42777528947313,28.210493502583205,22.917053031921387,24.65849873224894,21.649999618530273,73.96055781030539 59248,2016-02-03,AMGN,150.5,151.17999267578125,147.07000732421875,120.01355743408203,4530600.0,2.0,-1.335745723870545,125.2792448037112,116.53980121679662,46.741732386839054,-78.03992916404684,31.39550572140875,123.51118392944336,125.14279912312826,21.649999618530273,73.96055781030539 59249,2016-02-03,AXP,54.0,54.290000915527344,52.83000183105469,48.14937973022461,9729800.0,2.0,-3.3528129835469542,61.1810719483298,44.37560644217312,27.983254548585165,-120.21075833533378,59.77993397248555,55.60823364257813,59.36971607208252,21.649999618530273,73.96055781030539 59250,2016-02-03,BA,118.80000305175781,122.12999725341797,117.1500015258789,109.2970962524414,7361900.0,2.0,-4.756626695330937,122.83837174333955,102.33948317609405,40.71434153926999,-86.31774636787209,28.50602218805978,117.96768519083659,124.50769411722818,21.649999618530273,73.96055781030539 59251,2016-02-03,CAT,61.470001220703125,63.599998474121094,59.79999923706055,51.714298248291016,8332100.0,2.0,-0.8226512021266217,52.88323483145159,46.668872025848216,47.63791981071923,-24.118637961604,1.635313413509985,51.551971944173175,53.79878756205241,21.649999618530273,73.96055781030539 59252,2016-02-03,CRM,65.41999816894531,66.5,63.2400016784668,65.33999633789062,7994500.0,2.0,-2.8013258581467397,76.89158545553424,64.02841576516887,36.8984286207037,-138.33084845051573,52.82612608262271,72.97200063069661,76.0293337504069,21.649999618530273,73.96055781030539 59253,2016-02-03,CSCO,23.09000015258789,23.18000030517578,22.579999923706055,18.114501953125,32231400.0,2.0,-0.6332072977000891,20.33009085979124,17.259457632640398,38.98610384804404,-94.77038678147346,54.843679861489214,19.563759104410806,20.363584359486897,21.649999618530273,73.96055781030539 59254,2016-02-03,CVX,82.38999938964844,84.62999725341797,79.8499984741211,60.84107208251953,13964100.0,2.0,-0.6617069171313901,62.77095257764542,56.69162447923935,48.49209790604825,-49.6394536489703,7.835468055773818,61.52217559814453,63.19179547627767,21.649999618530273,73.96055781030539 59255,2016-02-03,DIS,94.0999984741211,95.41000366210938,92.41999816894531,89.7591781616211,10878000.0,2.0,-2.753224249176,96.14674648908709,85.75381656022932,40.71795155730536,-80.27953944176548,38.89398639467959,93.79177398681641,100.68554522196452,21.649999618530273,73.96055781030539 59256,2016-02-03,GS,152.5,153.83999633789062,147.00999450683594,131.1115264892578,5893200.0,2.0,-4.799939088271373,145.44631470034753,126.50193053891027,38.9613533978967,-99.29720319877055,48.213869223728295,142.22614034016928,151.86040344238282,21.649999618530273,73.96055781030539 59257,2016-02-03,HD,126.0199966430664,126.16000366210938,121.54000091552734,103.12410736083984,7485700.0,2.0,-0.9078931034590028,107.7600227609145,97.1877784475816,47.91061481070668,-35.241229479607064,13.046575561144527,105.04485270182292,106.5245142618815,21.649999618530273,73.96055781030539 59258,2016-02-03,HON,96.7193374633789,97.51063537597656,94.78399658203125,83.06197357177734,3942543.0,2.0,-0.0543837038995747,83.97426475344987,76.79812751949935,52.05322064499173,19.15756184097081,6.971860046839015,81.77814915974935,82.61571629842122,21.649999618530273,73.96055781030539 59259,2016-02-03,IBM,118.53728485107422,119.93307495117188,116.91204833984375,83.8272933959961,6509781.0,2.0,-2.1833968732213407,91.96278254904391,78.7842618235147,40.16771359853766,-75.83325136213746,28.655212687411,87.75205663045247,89.92682495117188,21.649999618530273,73.96055781030539 59260,2016-02-03,INTC,29.719999313354492,29.719999313354492,28.520000457763672,23.78313636779785,44660100.0,2.0,-0.7521386151179392,26.692179958929746,22.734557444939885,40.47294151942684,-99.87744956414288,42.34197535901256,25.758520126342773,26.584440517425538,21.649999618530273,73.96055781030539 59261,2016-02-03,JNJ,103.6500015258789,104.37999725341797,102.01000213623047,84.61306762695312,10168600.0,2.0,0.6222364843433326,85.75249813421668,75.99868976251183,56.61137947260792,78.50114792393946,7.971262831492404,81.7213981628418,82.25749473571777,21.649999618530273,73.96055781030539 59262,2016-02-03,JPM,57.369998931884766,57.79999923706055,55.02000045776367,46.1070442199707,31543200.0,2.0,-1.1773006385380071,49.30237854363703,43.61445495245671,42.177360534388654,-70.07325647172134,34.66033194001537,48.49189046223958,50.79483553568522,21.649999618530273,73.96055781030539 59263,2016-02-03,KO,42.79999923706055,42.939998626708984,42.279998779296875,33.36338424682617,15958300.0,2.0,0.035192829826250716,33.61237895405696,32.07646687113836,52.794245171533696,25.258486262028367,5.933876909696481,33.14132550557454,33.14469674428304,21.649999618530273,73.96055781030539 59264,2016-02-03,MCD,124.36000061035156,124.58000183105469,120.83999633789062,100.4004135131836,9327000.0,2.0,1.4606295589265983,103.35313434894488,93.1000722855766,59.01809577310674,127.12786669643316,7.081283716183137,98.15910161336264,96.2220329284668,21.649999618530273,73.96055781030539 59265,2016-02-03,MMM,149.36000061035156,152.85000610351562,148.9600067138672,117.43746185302734,5766800.0,2.0,0.2785393742420439,117.18098468435387,102.55837154733557,54.47153726574377,91.95856900550955,26.047831199904348,111.73881022135417,115.8672119140625,21.649999618530273,73.96055781030539 59266,2016-02-03,MRK,47.347328186035156,47.814884185791016,46.35496139526367,37.642616271972656,20507893.0,2.0,-0.4213528690079116,39.454311672330824,37.263683399080314,44.632237861414104,-151.76630141027977,39.59004052976999,38.80160929361979,39.382375208536786,21.649999618530273,73.96055781030539 59267,2016-02-03,MSFT,53.25,53.38999938964844,51.2599983215332,46.44689178466797,57559800.0,2.0,-0.2130637257356156,48.808129063564984,44.30737234024361,48.813938711956986,-45.44240951719743,21.754972155824056,47.53622817993164,47.98534310658773,21.649999618530273,73.96055781030539 59268,2016-02-03,NKE,62.880001068115234,62.900001525878906,61.29999923706055,57.45261001586914,7213500.0,2.0,-0.05323757784077543,58.31940166905084,52.57268207118353,51.064711071240545,29.510847721959454,11.498151363123132,56.457523091634116,57.93907750447591,21.649999618530273,73.96055781030539 59269,2016-02-03,PG,80.4800033569336,81.23999786376953,80.0199966430664,65.36723327636719,10149600.0,2.0,0.7993445652813733,66.09805330949136,58.8554302720516,59.506016824263284,108.21929220005678,28.259437499600004,62.82607854207357,62.050496927897136,21.649999618530273,73.96055781030539 59270,2016-02-03,TRV,106.3499984741211,107.51000213623047,104.73999786376953,89.33149719238281,2085000.0,2.0,-0.968570058955649,91.3776470577593,84.93777576328563,48.06298593010546,-30.601448152768487,11.88411122411646,90.13937327067057,92.25936838785807,21.649999618530273,73.96055781030539 59271,2016-02-03,UNH,114.37000274658203,114.37000274658203,110.30000305175781,100.30504608154297,3462300.0,2.0,-0.309166400727932,103.8854567349381,96.52624523039394,47.74056697509526,-49.77384122005348,17.319575016455822,101.78775253295899,101.96233469645182,21.649999618530273,73.96055781030539 59272,2016-02-03,V,73.76000213623047,74.62999725341797,72.43000030517578,70.52307891845703,9941900.0,2.0,-0.7732017513115181,72.0491525221673,66.01890396586981,48.99855313077206,-18.305412271275358,23.81173418903134,70.57903315226237,72.69638239542643,21.649999618530273,73.96055781030539 59273,2016-02-03,VZ,50.25,50.619998931884766,49.41999816894531,34.66991424560547,20309800.0,2.0,0.9115871085023386,35.23791251765045,28.860326045887142,64.9223918718454,167.58688226113253,46.13054025323062,31.85808410644531,31.267075634002687,21.649999618530273,73.96055781030539 59274,2016-02-03,WBA,78.43000030517578,78.69999694824219,76.05000305175781,58.940650939941406,4465400.0,2.0,-0.9997555957287858,63.322911530975226,59.08579284524547,42.44402026811703,-122.24140959555045,34.433278282052896,62.58405901590983,63.114210001627605,21.649999618530273,73.96055781030539 59275,2016-02-03,WMT,67.30999755859375,67.5,65.06999969482422,56.64034652709961,12315600.0,2.0,1.1572436318447004,57.64434888664632,51.53810579475016,58.82363097582803,141.36505586451108,25.33705647044699,53.82214800516764,52.11812159220378,21.649999618530273,73.96055781030539 59276,2016-02-04,AAPL,23.96500015258789,24.332500457763672,23.797500610351562,22.134414672851562,185886800.0,3.0,-0.603946122401851,23.106322492620603,21.23750036809717,42.23818341783889,-61.77435086879157,25.184426831976346,22.8395232518514,24.56758321126302,21.84000015258789,77.02950252439366 59277,2016-02-04,AMGN,150.5,151.9600067138672,148.8000030517578,119.3923110961914,3685200.0,3.0,-1.3654265563541514,124.64541591972163,116.63126025825689,46.22199926351015,-64.48849927781302,27.41841867299111,123.26243311564127,125.01348787943522,21.84000015258789,77.02950252439366 59278,2016-02-04,AXP,54.08000183105469,54.459999084472656,53.810001373291016,48.389652252197266,6904000.0,3.0,-3.243394069324104,60.66657610641663,43.99670285476502,28.761425657562924,-102.38276574353266,57.88551852366243,55.2012217203776,59.07909049987793,21.84000015258789,77.02950252439366 59279,2016-02-04,BA,121.12000274658203,124.91000366210938,121.12000274658203,110.85758972167969,5837000.0,3.0,-4.341028162657736,120.49803874239322,103.31483433499935,42.22300643262489,-60.44800372542182,17.263882907897017,117.45081075032552,124.14402809143067,21.84000015258789,77.02950252439366 59280,2016-02-04,CAT,63.599998474121094,66.98999786376953,63.599998474121094,53.91299057006836,12598000.0,3.0,-0.45596570048203944,53.024435022020114,46.57335092768692,51.559098580978,42.71761865938274,15.840296758395553,51.59356829325358,53.70387961069743,21.84000015258789,77.02950252439366 59281,2016-02-04,CRM,65.68000030517578,67.37000274658203,64.83000183105469,67.19999694824219,7220400.0,3.0,-2.685758439655544,75.97017552840704,64.04082529556756,40.3366141617637,-105.08539181272866,45.59455698305365,72.63566716512044,75.82583363850911,21.84000015258789,77.02950252439366 59282,2016-02-04,CSCO,23.170000076293945,23.56999969482422,22.93000030517578,18.45954132080078,29280500.0,3.0,-0.5864944806997734,20.040047359256693,17.35580949804311,41.4130632060896,-72.03866249455507,40.95324237451929,19.488111623128255,20.302287673950197,21.84000015258789,77.02950252439366 59283,2016-02-04,CVX,84.58999633789062,86.19000244140625,83.83000183105469,60.963260650634766,12825000.0,3.0,-0.5602514428905252,62.61357028038675,56.756974153207,48.65534676944267,-6.674329716747388,0.434739563246864,61.41552467346192,63.094665718078616,21.84000015258789,77.02950252439366 59284,2016-02-04,DIS,94.87000274658203,96.7300033569336,94.5999984741211,90.03279113769531,8350300.0,3.0,-2.5523144685878805,95.61853276900652,85.81691339798567,41.124958028140256,-56.03843509734334,29.154772140964553,93.44081370035808,100.37887509663899,21.84000015258789,77.02950252439366 59285,2016-02-04,GS,152.3000030517578,157.9499969482422,152.00999450683594,134.38330078125,4573100.0,3.0,-4.460938978598222,143.6682746274982,127.13355795306819,41.58421152723264,-66.00453521955838,32.63593261308572,141.61758321126302,151.25928395589193,21.84000015258789,77.02950252439366 59286,2016-02-04,HD,123.6500015258789,123.9000015258789,119.44999694824219,100.89148712158203,9171800.0,3.0,-1.0151926939103362,106.89821513028461,97.38563954500835,45.0723329134748,-67.23524975823356,19.801423886535886,104.76161270141601,106.46460609436035,21.84000015258789,77.02950252439366 59287,2016-02-04,HON,96.94815063476562,98.88348388671875,96.88140869140625,83.37906646728516,5286408.0,3.0,0.11455740478099585,84.0289252034611,76.768672300201,52.55804413380048,53.64899354002193,15.567952909363648,81.7767941792806,82.60421193440756,21.84000015258789,77.02950252439366 59288,2016-02-04,IBM,119.57935333251953,122.84894561767578,119.50286865234375,85.796630859375,5508759.0,3.0,-1.871183572875907,91.19293001727203,79.04867612286469,44.0446277602219,-39.05667396530833,10.428244488534789,87.5761848449707,89.80808347066244,21.84000015258789,77.02950252439366 59289,2016-02-04,INTC,29.139999389648438,29.8799991607666,29.110000610351562,24.131702423095703,29257800.0,3.0,-0.717710446241032,26.376848093595456,22.804974110994387,42.33790178120149,-80.31562649078052,38.88651450695307,25.645811971028646,26.53344341913859,21.84000015258789,77.02950252439366 59290,2016-02-04,JNJ,103.61000061035156,104.08999633789062,102.7300033569336,84.4180679321289,10389000.0,3.0,0.7231119280898071,86.14069488257532,75.89567825585242,56.13529274775216,77.48588134436666,7.971262831492404,81.7842310587565,82.29440650939941,21.84000015258789,77.02950252439366 59291,2016-02-04,JPM,57.060001373291016,58.52000045776367,57.060001373291016,46.90214157104492,21651300.0,3.0,-1.0520578381487482,48.4385333138483,44.12412537755795,44.32104391265339,-43.835664193910425,27.327814983590564,48.31243998209636,50.66628589630127,21.84000015258789,77.02950252439366 59292,2016-02-04,KO,42.52000045776367,42.88999938964844,42.400001525878906,33.214996337890625,14413700.0,3.0,0.04052203644069152,33.63326429848384,32.07198205466558,51.737295598057976,22.621426220664816,5.933876909696478,33.13481725056966,33.1562728246053,21.84000015258789,77.02950252439366 59293,2016-02-04,MCD,121.04000091552734,121.23999786376953,118.72000122070312,99.73090362548828,7595000.0,3.0,1.325762938473801,103.48654347418378,93.15346049310139,57.49669113887464,48.12006237233066,7.3225664274939515,98.2409289042155,96.33542836507162,21.84000015258789,77.02950252439366 59294,2016-02-04,MMM,152.4199981689453,154.3800048828125,151.77999877929688,118.14581298828125,3458400.0,3.0,0.7020411095397634,118.39785341596048,102.03063550615865,55.247010459794545,111.43847452694548,30.283226471482376,111.89178009033203,115.80586420694986,21.84000015258789,77.02950252439366 59295,2016-02-04,MRK,47.42366409301758,47.461830139160156,45.83015441894531,36.544559478759766,21598442.0,3.0,-0.5149105898775446,39.46644253585526,36.963498260043174,41.17123753467698,-185.45994356286127,43.71251861208231,38.71937993367513,39.312779362996416,21.84000015258789,77.02950252439366 59296,2016-02-04,MSFT,52.099998474121094,52.810001373291016,51.369998931884766,46.304420471191406,46987100.0,3.0,-0.24899853108783532,48.59305001791212,44.33990629617479,48.473068133293296,-51.010064534554736,21.75497215582406,47.45222727457682,47.94746417999268,21.84000015258789,77.02950252439366 59297,2016-02-04,NKE,62.02000045776367,62.15999984741211,59.9900016784668,55.31962585449219,10455700.0,3.0,-0.14083062780650124,58.21294575031019,52.55777911846422,46.401769396907454,-20.676925452665984,21.032715175987427,56.3125659942627,57.85387064615885,21.84000015258789,77.02950252439366 59298,2016-02-04,PG,80.8499984741211,81.0999984741211,80.33000183105469,65.04485321044922,8295100.0,3.0,0.8347612399756912,66.41348841351244,58.823129247010016,58.39372968043369,98.59343279533539,28.259437499599997,62.89142430623372,62.12818253835042,21.84000015258789,77.02950252439366 59299,2016-02-04,TRV,106.76000213623047,107.56999969482422,106.58999633789062,89.83293151855469,1607000.0,3.0,-0.7763339595199312,91.10679471602941,85.0790870893905,49.02870588808579,-10.79216192493642,11.398272476458992,90.04326400756835,92.18968671162924,21.84000015258789,77.02950252439366 59300,2016-02-04,UNH,112.66999816894531,114.55000305175781,112.04000091552734,101.59500885009766,3608300.0,3.0,-0.23904493325156295,103.6948953384956,96.60204603723682,49.37147972064107,-18.167408051349444,16.233773642602937,101.69256286621093,101.96061172485352,21.84000015258789,77.02950252439366 59301,2016-02-04,V,74.0999984741211,74.62999725341797,72.76000213623047,69.85940551757812,14735700.0,3.0,-0.6675032755658634,71.7984935910318,66.11881063870452,47.89513014951839,-19.189819852396912,23.811734189031334,70.46873270670572,72.61849670410156,21.84000015258789,77.02950252439366 59302,2016-02-04,VZ,50.369998931884766,50.599998474121094,49.66999816894531,34.5397834777832,19594300.0,3.0,0.9460340041765107,35.56318320187028,28.871344386020347,64.10917055113175,150.45932233063647,46.13054025323063,31.97423775990804,31.32650547027588,21.84000015258789,77.02950252439366 59303,2016-02-04,WBA,76.76000213623047,77.33000183105469,75.11000061035156,59.232242584228516,5420900.0,3.0,-1.041214104338863,63.405964148311845,58.815504967899095,43.05505542295964,-134.4808698240969,38.56999538004665,62.38710403442383,63.02331066131592,21.84000015258789,77.02950252439366 59304,2016-02-04,WMT,65.76000213623047,66.55000305175781,65.01000213623047,56.76856231689453,12833400.0,3.0,1.1773081394579776,57.9139196701356,51.51383263394155,59.09992824988285,119.39008382742506,24.618029682964696,54.01787249247233,52.233907508850095,21.84000015258789,77.02950252439366 59305,2016-02-05,AAPL,24.1299991607666,24.229999542236328,23.422500610351562,21.543243408203125,185672400.0,4.0,-0.604262879018016,23.122980288178375,21.17708990225131,40.151220664281745,-83.35943659528593,30.548452572248625,22.7430477142334,24.468676122029624,23.3799991607666,171.58660073384422 59306,2016-02-05,AMGN,148.92999267578125,149.38999938964844,143.69000244140625,115.51371765136719,6451900.0,4.0,-1.68252381892583,124.88963259409408,115.75467740346451,43.12501815291662,-119.98896714614675,40.11254154191144,122.80422185262044,124.83049481709799,23.3799991607666,171.58660073384422 59307,2016-02-05,AXP,54.720001220703125,54.849998474121094,53.810001373291016,48.033687591552734,9159600.0,4.0,-3.149101285305484,60.15927187677679,43.626620991265206,28.292887549553143,-92.87030271591773,53.42452935528327,54.76905530293782,58.79552618662516,23.3799991607666,171.58660073384422 59308,2016-02-05,BA,123.62999725341797,124.16999816894531,121.02999877929688,109.91590881347656,6186700.0,4.0,-4.041066214777189,119.32801004542844,103.5476727853821,41.56275024325261,-61.79819237787941,17.513622423355447,116.85830179850261,123.79396425882975,23.3799991607666,171.58660073384422 59309,2016-02-05,CAT,65.66999816894531,66.76000213623047,65.18000030517578,54.04375457763672,7463700.0,4.0,-0.15304898262990463,53.586443669693345,46.25415119419825,51.78125693833546,55.20631056484279,15.840296758395557,51.55422388712565,53.63738670349121,23.3799991607666,171.58660073384422 59310,2016-02-05,CRM,63.11000061035156,63.27000045776367,57.75,58.5099983215332,19063800.0,4.0,-3.257826495792713,76.75858121955244,61.6734191313997,31.928516407869594,-195.36583177770163,61.459246556967486,71.9906670888265,75.49733359018961,23.3799991607666,171.58660073384422 59311,2016-02-05,CSCO,23.510000228881836,23.65999984741211,22.809999465942383,17.949817657470703,32641000.0,4.0,-0.5838741387492234,19.848329025774436,17.349914306134746,39.039878165648496,-75.96016273318953,42.64552842755677,19.38898932139079,20.235996945699057,23.3799991607666,171.58660073384422 59312,2016-02-05,CVX,83.94000244140625,84.29000091552734,82.26000213623047,59.59001541137695,15090100.0,4.0,-0.5839255326666546,62.60884542214664,56.751635458590656,46.926197627838505,-40.021233799753496,7.2804919127653465,61.23841349283854,62.99489301045735,23.3799991607666,171.58660073384422 59313,2016-02-05,DIS,95.31999969482422,95.38999938964844,93.47000122070312,88.58930969238281,8898500.0,4.0,-2.4809698330684284,95.20565419448344,85.70146326767475,39.639685709243324,-72.71406696367806,33.42655123469002,93.03701985677084,100.03642908732097,23.3799991607666,171.58660073384422 59314,2016-02-05,GS,157.57000732421875,159.6999969482422,155.69000244140625,134.3661346435547,4596100.0,4.0,-4.1458730691422545,142.83372974408857,127.26823863970051,41.57451514759735,-49.5449832632206,26.58046571051497,140.94261627197267,150.69225438435873,23.3799991607666,171.58660073384422 59315,2016-02-05,HD,120.88999938964844,121.0,115.69000244140625,96.99279022216797,8117700.0,4.0,-1.39869733716408,106.9141572225139,96.62244327187088,40.7151327567442,-118.46417249638355,30.225330155234303,104.33258743286133,106.36017748514811,23.3799991607666,171.58660073384422 59316,2016-02-05,HON,97.87291717529297,97.96825408935547,96.50006103515625,83.0375747680664,3849190.0,4.0,0.21837167170382088,84.33357653825477,76.69980740339561,51.94868743601655,40.99467253410328,12.481704975714681,81.72177683512369,82.60439554850261,23.3799991607666,171.58660073384422 59317,2016-02-05,IBM,121.62523651123047,122.98279571533203,120.31549072265625,86.41497039794922,7507874.0,4.0,-1.5559217524583033,90.76123672038065,79.19202713459981,45.19801985124747,-28.950410836473537,9.66586248026395,87.36648228963216,89.73258145650227,23.3799991607666,171.58660073384422 59318,2016-02-05,INTC,29.579999923706055,29.760000228881836,28.90999984741211,23.539958953857422,27957500.0,4.0,-0.7297623804648481,26.269212103273183,22.70815911254713,40.12992189345392,-86.31077443302632,40.80660637244043,25.500254567464193,26.479146099090578,23.3799991607666,171.58660073384422 59319,2016-02-05,JNJ,102.66000366210938,102.7699966430664,99.77999877929688,81.68807983398438,15522200.0,4.0,0.5761279752974531,86.19902594849343,75.94459511473899,50.0405611572119,14.239668985418069,13.294677440101847,81.72546081542968,82.30033645629882,23.3799991607666,171.58660073384422 59320,2016-02-05,JPM,58.58000183105469,59.13999938964844,57.41999816894531,46.38010025024414,22001300.0,4.0,-0.9835881957635095,48.0942726754183,44.26599915990885,43.23241453524025,-38.03049179446282,21.25041215943164,48.111865234375,50.54326216379801,23.3799991607666,171.58660073384422 59321,2016-02-05,KO,42.93000030517578,42.9900016784668,42.2599983215332,33.144710540771484,17315700.0,4.0,0.03862870696454479,33.657626313745496,32.11166041415977,51.23469367788809,20.852769887778045,2.3428216057731555,33.1126895904541,33.172102483113605,23.3799991607666,171.58660073384422 59322,2016-02-05,MCD,120.6500015258789,120.6500015258789,114.95999908447266,95.38326263427734,13261700.0,4.0,0.8581694338233063,103.50047002416161,93.11804041285009,49.00957050991085,-56.05544509243063,26.154882626334402,98.17700907389323,96.38155746459961,23.3799991607666,171.58660073384422 59323,2016-02-05,MMM,153.1999969482422,153.8800048828125,151.82000732421875,118.1689224243164,3368500.0,4.0,1.0276874826955975,119.5685088677791,101.82245869203534,55.272721537820075,104.10777921660056,30.283226471482372,112.00727767944336,115.76772282918294,23.3799991607666,171.58660073384422 59324,2016-02-05,MRK,46.374046325683594,47.4427490234375,46.05915832519531,37.13871383666992,17693384.0,4.0,-0.534945942749772,39.38806335733995,36.84783523274793,43.61853669496169,-149.36086197559226,43.71251861208232,38.65118929545085,39.257684262593585,23.3799991607666,171.58660073384422 59325,2016-02-05,MSFT,51.939998626708984,52.0,49.560001373291016,44.66595458984375,62009000.0,4.0,-0.4050188217580484,48.65098449365404,44.102989276487556,44.754975379123934,-105.91399171471491,33.583925740986366,47.29817606608073,47.89348112742106,23.3799991607666,171.58660073384422 59326,2016-02-05,NKE,59.7599983215332,59.84000015258789,56.97999954223633,52.561466217041016,14415900.0,4.0,-0.42787688443893046,58.35778523521193,52.16654490394823,41.35076571322641,-126.36675225247548,37.55608504268267,56.044258244832356,57.73263034820557,23.3799991607666,171.58660073384422 59327,2016-02-05,PG,80.58000183105469,81.19999694824219,80.56999969482422,65.44783020019531,9957600.0,4.0,0.8851427108985561,66.77574677658386,58.83863615798646,59.37565340009195,103.3750360397854,28.998609849216678,62.952890650431314,62.21484839121501,23.3799991607666,171.58660073384422 59328,2016-02-05,TRV,107.48999786376953,108.0,106.01000213623047,88.83006286621094,2756600.0,4.0,-0.6968754383880906,91.09348753911163,85.079858408154,47.21242187357926,-16.835636536382165,15.203288682705313,89.87082392374674,92.10703150431316,23.3799991607666,171.58660073384422 59329,2016-02-05,UNH,114.06999969482422,114.20999908447266,110.9000015258789,99.38873291015625,3330800.0,4.0,-0.3573815230787716,103.68988752224733,96.5741383566589,46.78799229072191,-49.83262911499295,21.172904191607664,101.52294057210287,101.9302370707194,23.3799991607666,171.58660073384422 59330,2016-02-05,V,73.55999755859375,73.61000061035156,70.55000305175781,67.83037567138672,12939400.0,4.0,-0.7389441352839299,71.69313884704147,66.0108345416304,44.7107288084806,-71.58417078684955,36.37493241018645,70.28416061401367,72.5179931640625,23.3799991607666,171.58660073384422 59331,2016-02-05,VZ,50.31999969482422,51.20000076293945,50.310001373291016,34.90963363647461,25790300.0,4.0,0.9917450148233797,35.91271531268143,28.91220991925216,65.38402297038459,153.95791272163856,50.78939268939639,32.092796643575035,31.39751211802165,23.3799991607666,171.58660073384422 59332,2016-02-05,WBA,76.58999633789062,77.38999938964844,74.79000091552734,57.70521545410156,6224200.0,4.0,-1.1836442840937593,63.56455140898678,58.19880613495854,40.71347614713309,-145.72405595124454,39.9487242455182,62.110600026448566,62.92211310068766,23.3799991607666,171.58660073384422 59333,2016-02-05,WMT,66.86000061035156,67.52999877929688,65.87999725341797,57.264278411865234,14196500.0,4.0,1.2191558821787822,58.17766270000146,51.418464237864754,60.16889853698825,141.68291416030206,31.481269679262812,54.2019162495931,52.36205196380615,23.3799991607666,171.58660073384422 59392,2016-02-08,AAPL,23.282499313354492,23.924999237060547,23.260000228881836,21.77009391784668,216085600.0,0.0,-0.5795285265489376,23.121260152154345,21.146118654913526,41.30249496008067,-86.09239914350924,32.78088563064418,22.64365037282308,24.387983322143555,26.0,125.22994071869861 59393,2016-02-08,AMGN,143.5,144.57000732421875,140.16000366210938,113.88903045654297,4627300.0,0.0,-2.041392461052837,125.41509144173854,114.61517055166966,41.90824924526499,-166.3693238394685,46.96234184892988,122.28070424397787,124.63706512451172,26.0,125.22994071869861 59394,2016-02-08,AXP,53.2400016784668,53.45000076293945,52.22999954223633,46.627750396728516,11830600.0,0.0,-3.1514925123958974,59.664435747179645,43.12216398426566,26.527221498762742,-102.00748026663652,58.50227058152547,54.25694758097331,58.48926773071289,26.0,125.22994071869861 59395,2016-02-08,BA,120.66999816894531,121.33000183105469,117.25,107.14469146728516,6453600.0,0.0,-3.981067027219055,118.68832365840237,103.24388917118748,39.674062836768705,-83.94356766663658,27.357707803852037,116.12319666544596,123.4101193745931,26.0,125.22994071869861 59396,2016-02-08,CAT,65.41999816894531,65.63999938964844,63.65999984741211,52.785037994384766,6315500.0,0.0,-0.014387361522203435,53.8585238739713,46.1514786437289,49.51978014272561,32.04975721840511,6.461407423877906,51.433097966512044,53.542649841308595,26.0,125.22994071869861 59397,2016-02-08,CRM,56.869998931884766,56.9900016784668,52.599998474121094,54.04999923706055,18025400.0,0.0,-4.024685139153945,78.1589588065487,58.35504113241615,28.747033034525998,-248.3880652622335,68.58276926169724,71.19100036621094,75.09400024414063,26.0,125.22994071869861 59398,2016-02-08,CSCO,22.6299991607666,23.020000457763672,22.479999542236328,17.981185913085938,38842100.0,0.0,-0.5726650169582648,19.74015065540257,17.313019167290303,39.2614616630172,-86.64525943614655,47.10218061997588,19.277684529622395,20.172822856903075,26.0,125.22994071869861 59399,2016-02-08,CVX,81.76000213623047,86.69999694824219,81.0999984741211,61.82606887817383,17712800.0,0.0,-0.4174445511494369,62.88194804136391,56.756065416888035,49.923907856135294,-7.5923411295479655,3.5960004148963907,61.05099627176921,62.92161439259847,26.0,125.22994071869861 59400,2016-02-08,DIS,92.55999755859375,92.95999908447266,89.51000213623047,86.90999603271484,13750100.0,0.0,-2.5307622215886028,94.87289955146731,85.36154411308347,37.98849739353677,-110.77334640128824,45.69338112074207,92.6143580118815,99.65037053426107,26.0,125.22994071869861 59401,2016-02-08,GS,153.8300018310547,153.8300018310547,145.25,128.1660919189453,8680000.0,0.0,-4.3463704449602005,142.2919253782302,126.54856229266824,38.2427413887617,-101.28712965635145,43.13620347921561,139.97797139485678,150.0069137573242,26.0,125.22994071869861 59402,2016-02-08,HD,114.93000030517578,115.97000122070312,109.62000274658203,93.17740631103516,11286600.0,0.0,-1.9875854769300219,107.63157092166263,94.90119503903072,37.085644982524805,-186.3982136959087,43.00851257405344,103.7422274271647,106.18165372212728,26.0,125.22994071869861 59403,2016-02-08,HON,96.29032135009766,96.90047454833984,95.22254943847656,82.54975128173828,3618639.0,0.0,0.2583043756917647,84.55703530416946,76.72839789285203,51.073633227026775,18.900440140158896,2.66381304139496,81.62881800333659,82.6006253560384,26.0,125.22994071869861 59404,2016-02-08,IBM,120.45889282226562,121.9024887084961,118.67112731933594,86.21807861328125,7702744.0,0.0,-1.3068969158372994,90.44615564603149,79.28174810152711,44.89320255779654,-38.83508031090195,17.17510563628574,87.13654988606771,89.65200564066569,26.0,125.22994071869861 59405,2016-02-08,INTC,28.739999771118164,28.979999542236328,28.299999237060547,23.361621856689453,28725900.0,0.0,-0.7451147198106902,26.194162426950207,22.58744062328173,39.4878833313013,-100.12614448752527,46.30666876903192,25.34152100880941,26.423751417795817,26.0,125.22994071869861 59406,2016-02-08,JNJ,100.30999755859375,103.51000213623047,100.22000122070312,82.87431335449219,14323800.0,0.0,0.5490323617792967,86.37605745944445,76.0795600637489,52.36530280717034,38.18836800884584,7.611253544409845,81.6851064046224,82.31783701578776,26.0,125.22994071869861 59407,2016-02-08,JPM,56.689998626708984,56.91999816894531,55.540000915527344,45.408329010009766,28267600.0,0.0,-0.9962551196597076,47.94935712414531,44.21977205676289,41.27991352756195,-72.80100467217869,31.801548187044983,47.850975799560544,50.400186475118,26.0,125.22994071869861 59408,2016-02-08,KO,42.16999816894531,42.70000076293945,41.900001525878906,33.3087158203125,17254400.0,0.0,0.04978815822764915,33.69155894628098,32.166760145515894,52.35201596433915,5.206432881188176,6.380426787041464,33.08613650004069,33.1876948038737,26.0,125.22994071869861 59409,2016-02-08,MCD,114.05000305175781,116.36000061035156,112.70999908447266,95.92053985595703,11311500.0,0.0,0.5249012591590656,103.47341426726626,93.19220920685484,49.953968764916205,-118.81462418419613,34.649378041643146,98.10124231974284,96.43267720540365,26.0,125.22994071869861 59410,2016-02-08,MMM,151.6300048828125,154.42999267578125,151.00999450683594,118.4999771118164,2505400.0,0.0,1.297520912715754,120.65069512066604,101.77281333270311,55.650313240615574,101.89746041974695,25.92040596159623,112.07760162353516,115.73356920878092,26.0,125.22994071869861 59411,2016-02-08,MRK,46.68893051147461,47.07061004638672,45.77289962768555,36.72505569458008,13985665.0,0.0,-0.5775452767878946,39.437844079001195,36.628832251565214,42.34967871452479,-161.81901244278222,46.00897329859003,38.54714838663737,39.19333375295003,26.0,125.22994071869861 59412,2016-02-08,MSFT,49.54999923706055,49.56999969482422,48.189998626708984,43.99808883666992,59290500.0,0.0,-0.5759183822598786,48.75316810631401,43.74078750586861,43.3527701189571,-161.66527014620308,40.82250449925248,47.10791206359863,47.837949180603026,26.0,125.22994071869861 59413,2016-02-08,NKE,56.099998474121094,56.209999084472656,53.63999938964844,50.6031608581543,21214500.0,0.0,-0.8041126767038591,58.79414451010867,51.37806007973507,38.28946030214666,-232.02593291973247,49.972669036206696,55.75878804524739,57.5824202855428,26.0,125.22994071869861 59414,2016-02-08,PG,80.29000091552734,82.72000122070312,80.29000091552734,66.59236907958984,16530200.0,0.0,1.0058305236713139,67.28122218841553,58.92206188446045,62.00993705017037,128.7139823205075,39.180710967337866,63.04398460388184,62.31566219329834,26.0,125.22994071869861 59415,2016-02-08,TRV,105.18000030517578,106.0,103.93000030517578,88.25341033935547,3409300.0,0.0,-0.6726807822261094,91.06947076830858,85.07128164258009,46.19449414217046,-52.26480462925924,27.190214891084914,89.65882670084635,91.9978640238444,26.0,125.22994071869861 59416,2016-02-08,UNH,110.5,111.12000274658203,108.83000183105469,97.87637329101562,5050200.0,0.0,-0.5666667237799459,103.69976426488115,96.55180815333175,45.113975501688024,-110.33054897678849,29.268081252682837,101.26583862304688,101.85059191385905,26.0,125.22994071869861 59417,2016-02-08,V,69.94999694824219,70.04000091552734,66.30000305175781,64.25580596923828,30542600.0,0.0,-1.0716461624676583,72.11106791458533,65.10839848556114,39.87863540291769,-187.13437150665825,52.48239687474645,69.94314244588216,72.33294576009115,26.0,125.22994071869861 59418,2016-02-08,VZ,50.599998474121094,50.79999923706055,49.77000045776367,34.752105712890625,27058100.0,0.0,1.0036902171260706,36.1669553324672,29.062749333670496,64.37649127833319,122.98343996851969,39.20689144848124,32.19234708150228,31.46814874013265,26.0,125.22994071869861 59419,2016-02-08,WBA,74.18000030517578,74.18000030517578,71.5,55.94797134399414,8962600.0,0.0,-1.4219250743479748,63.967739761168836,57.17099238604796,38.2378408055037,-215.771478190847,51.83048370585579,61.77449836730957,62.790991655985515,26.0,125.22994071869861 59420,2016-02-08,WMT,66.5,67.1500015258789,65.16000366210938,57.178802490234375,20743600.0,0.0,1.2312304688279028,58.47398321428175,51.40931909284715,59.889690662187384,114.8781170496013,22.707222388427304,54.36744105021159,52.48608786265056,26.0,125.22994071869861 59421,2016-02-09,AAPL,23.572500228881836,23.985000610351562,23.482500076293945,21.76551055908203,177324800.0,1.0,-0.5539110707375876,23.087720569604784,21.110728755956742,41.285895553153715,-76.67233468090032,31.117368624886062,22.548506418863933,24.30972105662028,26.540000915527344,55.07490994145104 59422,2016-02-09,AMGN,141.02000427246094,145.6300048828125,140.82000732421875,114.01643371582031,4211100.0,1.0,-2.289130396896013,125.78409222601509,113.8853856182232,42.04090754505894,-151.14479105393352,41.75779429696389,121.73939819335938,124.46570053100587,26.540000915527344,55.07490994145104 59423,2016-02-09,AXP,52.2599983215332,53.02000045776367,51.90999984741211,46.83241271972656,8588900.0,1.0,-3.1011251971717897,58.95361072984947,42.81678912671791,27.211275890649176,-96.05198475594317,59.459159941902115,53.74605089823405,58.19321263631185,26.540000915527344,55.07490994145104 59424,2016-02-09,BA,117.9800033569336,119.9800033569336,117.43000030517578,106.61556243896484,4137600.0,1.0,-3.930900554585463,117.90267550743717,103.01342251502378,39.321126789537175,-84.93165930798706,27.357707803852037,115.38629913330078,123.01984723409016,26.540000915527344,55.07490994145104 59425,2016-02-09,CAT,63.900001525878906,64.41000366210938,63.119998931884766,52.25373840332031,5638500.0,1.0,0.05203174588777415,54.1128280129517,46.160371068469196,48.593101924111096,19.514567435023363,3.2856578864246035,51.30798517862956,53.4460542678833,26.540000915527344,55.07490994145104 59426,2016-02-09,CRM,53.61000061035156,58.58000183105469,52.790000915527344,57.33000183105469,16477700.0,1.0,-4.317982329284668,78.20874188459666,56.72025820695607,33.76793658364254,-201.13273137872517,58.89048785423531,70.5076670328776,74.73766695658365,26.540000915527344,55.07490994145104 59427,2016-02-09,CSCO,22.600000381469727,22.860000610351562,22.530000686645508,17.76161766052246,30767200.0,1.0,-0.5748722605805767,19.519939852793737,17.32777552501388,38.254582197954704,-87.77218772482487,47.1021806199759,19.1595796585083,20.108064206441245,26.540000915527344,55.07490994145104 59428,2016-02-09,CVX,85.08000183105469,85.79000091552734,82.16999816894531,59.6187744140625,12605600.0,1.0,-0.4583340009308685,62.849779051723466,56.942819291172036,47.201420553027795,-20.42258136369231,3.5960004148963884,60.83218371073405,62.823859469095865,26.540000915527344,55.07490994145104 59429,2016-02-09,DIS,90.1500015258789,93.19999694824219,89.04000091552734,87.09867858886719,19237400.0,1.0,-2.5258811571567463,94.27146278891887,85.24596427406941,38.287286140490345,-105.58225312320339,46.93393538171766,92.18855107625326,99.28151817321778,26.540000915527344,55.07490994145104 59430,2016-02-09,GS,145.52000427246094,149.9499969482422,145.10000610351562,127.30735778808594,6919400.0,1.0,-4.522427004031897,141.22690170893432,126.11251784672974,37.80860492709332,-110.71753536762398,43.33245273204299,138.99844207763672,149.31325124104816,26.540000915527344,55.07490994145104 59431,2016-02-09,HD,110.94000244140625,115.29000091552734,110.68000030517578,94.85185241699219,7572900.0,1.0,-2.2927404785286427,107.5180772461112,94.02168410642787,39.53282191598678,-162.96004839913766,43.008512574053434,103.21351420084635,106.03864034016927,26.540000915527344,55.07490994145104 59432,2016-02-09,HON,95.56575775146484,98.7214126586914,95.56575775146484,83.51728057861328,3888838.0,1.0,0.3638288668781655,84.92258057236349,76.71246581435527,52.708084434266105,53.45069816476235,14.089367934952637,81.57651189168294,82.60139427185058,26.540000915527344,55.07490994145104 59433,2016-02-09,IBM,120.57361602783203,121.34799194335938,118.32695770263672,84.2422103881836,6231231.0,1.0,-1.254517692386031,89.72988103083266,79.4675348932396,41.95578501738987,-48.579898748095175,18.68741436130047,86.84725290934244,89.54353955586751,26.540000915527344,55.07490994145104 59434,2016-02-09,INTC,28.489999771118164,29.149999618530273,28.40999984741211,23.353519439697266,22902600.0,1.0,-0.7492979167242133,26.008865660047704,22.53196457066519,39.458212728965776,-91.95303860398096,42.36588282561164,25.183052825927735,26.372908782958984,26.540000915527344,55.07490994145104 59435,2016-02-09,JNJ,101.30999755859375,102.23999786376953,100.97000122070312,82.84996032714844,10044500.0,1.0,0.519604134057829,86.51743402217484,76.29568166996383,52.31360432303931,35.44952880031635,7.6112535444098475,81.63771107991536,82.32942047119141,26.540000915527344,55.07490994145104 59436,2016-02-09,JPM,55.290000915527344,56.689998626708984,55.130001068115234,45.13528060913086,26300000.0,1.0,-1.0166076519030867,47.805285880399396,44.152622368501966,40.74503480680507,-78.54432783569504,33.867204156025196,47.58444226582845,50.256947708129886,26.540000915527344,55.07490994145104 59437,2016-02-09,KO,42.2599983215332,43.4900016784668,42.2599983215332,33.816341400146484,24853800.0,1.0,0.09845827987948752,33.82346848349961,32.16917792458145,55.60869070636623,87.20373935651712,11.34568169667904,33.079888280232744,33.2082597732544,26.540000915527344,55.07490994145104 59438,2016-02-09,MCD,115.54000091552734,117.80000305175781,115.3499984741211,96.71403503417969,7525700.0,1.0,0.32111069483124766,103.46756440852396,93.224510176437,51.33113647430432,-59.39949195414528,24.825907659999828,98.05826187133789,96.48841018676758,26.540000915527344,55.07490994145104 59439,2016-02-09,MMM,152.9499969482422,155.75999450683594,152.4499969482422,119.14679718017578,2968400.0,1.0,1.5457404896922213,121.71667605294365,101.80636548148019,56.39435899934096,114.81471126089453,30.03282377128936,112.16871465047201,115.69158274332682,26.540000915527344,55.07490994145104 59440,2016-02-09,MRK,46.459922790527344,47.299617767333984,46.183204650878906,36.9732551574707,11160257.0,1.0,-0.5845397234898684,39.413533626854864,36.4959542881842,43.372157847525585,-130.00918760555683,41.0864640259906,38.4546401977539,39.141943550109865,26.540000915527344,55.07490994145104 59441,2016-02-09,MSFT,49.02000045776367,50.2400016784668,48.66999816894531,43.88233184814453,46740500.0,1.0,-0.7124850525951203,48.82542095739792,43.399611467528835,43.110591635738,-141.98480041358263,33.23139883327327,46.91824188232422,47.77842426300049,26.540000915527344,55.07490994145104 59442,2016-02-09,NKE,54.5,56.619998931884766,54.279998779296875,51.19156265258789,10915700.0,1.0,-1.0427825967092659,59.0052265504255,50.811173977528604,39.677554302914885,-187.26085677198174,46.15903873541719,55.528940709431964,57.46173604329427,26.540000915527344,55.07490994145104 59443,2016-02-09,PG,81.83000183105469,83.0,81.0199966430664,66.6084976196289,14308900.0,1.0,1.0902106534118232,67.73301026124034,59.00485709410634,62.045814666805065,133.0532016889552,40.8510050724222,63.13907839457194,62.414214833577475,26.540000915527344,55.07490994145104 59444,2016-02-09,TRV,103.94999694824219,106.13999938964844,103.7699966430664,88.52084350585938,1983600.0,1.0,-0.6247252772814988,90.99034008980404,85.07770571708072,46.7453557164776,-47.824076669423484,28.02683695377896,89.45407231648763,91.88858146667481,26.540000915527344,55.07490994145104 59445,2016-02-09,UNH,109.37000274658203,112.27999877929688,109.13999938964844,98.89054870605469,3680200.0,1.0,-0.6432759878158691,103.6027542009069,96.78937913039192,46.443268528210005,-81.85406886042698,21.776650510190873,101.05292307535807,101.80778032938639,26.540000915527344,55.07490994145104 59446,2016-02-09,V,66.38999938964844,69.4800033569336,66.12000274658203,64.78681945800781,14882800.0,1.0,-1.2777376016132678,72.16323580145311,64.52621732354689,40.86084400591243,-176.59245470151262,53.02085513024787,69.62930628458659,72.16148948669434,26.540000915527344,55.07490994145104 59447,2016-02-09,VZ,50.060001373291016,50.61000061035156,49.349998474121094,34.34801483154297,22633900.0,1.0,0.9693757586844782,36.32246767487323,29.25379994902814,61.84746277618053,99.2557777441074,30.850342373083418,32.283840560913085,31.529569657643638,26.540000915527344,55.07490994145104 59448,2016-02-09,WBA,72.55000305175781,75.69000244140625,72.13999938964844,57.49802780151367,7227400.0,1.0,-1.4687568014476042,63.908491186760145,56.762922234870715,41.48465146399313,-168.01339258792544,38.39582196703268,61.4795783996582,62.707477760314944,26.540000915527344,55.07490994145104 59449,2016-02-09,WMT,65.48999786376953,66.41000366210938,64.68000030517578,56.2471809387207,14642400.0,1.0,1.1523421098843443,58.58956429238756,51.42963355307143,56.91200741586522,78.95935742958726,17.136547162445886,54.50931930541992,52.610135841369626,26.540000915527344,55.07490994145104 59450,2016-02-10,AAPL,23.979999542236328,24.087499618530273,23.524999618530273,21.600536346435547,169374400.0,2.0,-0.5406883736522126,22.99784461193433,21.082589042850824,40.67716868784574,-75.14253244944013,28.184785485447776,22.457055155436198,24.230190499623617,26.290000915527344,67.52631440578845 59451,2016-02-10,AMGN,145.2100067138672,147.1300048828125,143.9600067138672,115.33059692382812,4273500.0,2.0,-2.3523065819246938,125.87458774283903,113.31863354011995,43.419632846498374,-113.36759711157585,34.549868853031576,121.29021504720052,124.38380165100098,26.290000915527344,67.52631440578845 59452,2016-02-10,AXP,53.0,53.43000030517578,52.279998779296875,46.52987289428711,7081900.0,2.0,-3.0504573984167536,58.03999751924222,42.6528033840781,26.829295255708942,-87.36442323019004,54.577347731571514,53.23688252766927,57.90584774017334,26.290000915527344,67.52631440578845 59453,2016-02-10,BA,118.16000366210938,119.45999908447266,116.2699966430664,105.32122039794922,4888600.0,2.0,-3.9500521071662575,116.6072040936527,103.0099864581051,38.4554457278502,-90.26006764224071,30.27562434950113,114.57606379191081,122.64462356567383,26.290000915527344,67.52631440578845 59454,2016-02-10,CAT,64.2699966430664,64.37999725341797,62.0,50.790672302246094,5955400.0,2.0,-0.013235271992236619,54.17140211607173,46.208194212663614,46.13377124084757,2.3621255327061856,3.1215391378989477,51.155630111694336,53.36880041758219,26.290000915527344,67.52631440578845 59455,2016-02-10,CRM,58.5,61.59000015258789,58.380001068115234,58.7599983215332,9859700.0,2.0,-4.3844920051690295,77.56494004226816,55.79405997299063,35.80800093813781,-141.95117573770688,42.331060984870604,69.85966707865397,74.41200021107991,26.290000915527344,67.52631440578845 59456,2016-02-10,CSCO,23.1299991607666,23.1299991607666,22.459999084472656,17.65183448791504,36896100.0,2.0,-0.5788079636769297,19.22297264409445,17.402036511178988,37.75378600567818,-82.631749655057,37.13944016560694,19.039630889892578,20.041346136728922,26.290000915527344,67.52631440578845 59457,2016-02-10,CVX,82.7699966430664,83.9000015258789,81.5,59.70502853393555,12110300.0,2.0,-0.47826604460529865,62.857627893618535,56.99895779974084,47.31755633066874,-41.1578120667208,0.36357217626713956,60.65674947102865,62.75512638092041,26.290000915527344,67.52631440578845 59458,2016-02-10,DIS,88.0,90.02999877929688,86.25,83.82493591308594,32649800.0,2.0,-2.7544252528105773,93.49997661970568,84.82776919938613,35.23967261340714,-153.24652053551685,53.652255050287735,91.60990626017252,98.86294708251953,26.290000915527344,67.52631440578845 59459,2016-02-10,GS,150.0,153.3800048828125,147.2100067138672,126.4314193725586,7609600.0,2.0,-4.678700854069945,139.9336237878038,125.81885042484264,37.361062136410325,-95.84033557706506,32.18111890391596,138.01404546101887,148.67088686625164,26.290000915527344,67.52631440578845 59460,2016-02-10,HD,114.5,116.16000366210938,114.05000305175781,95.24336242675781,5307600.0,2.0,-2.4744623681356614,106.89111727383484,93.5523405203546,40.096412086552036,-130.22336546775847,38.8424777311322,102.70396067301432,105.91459248860677,26.290000915527344,67.52631440578845 59461,2016-02-10,HON,98.33053588867188,99.69384765625,97.6917724609375,83.41971588134766,4238440.0,2.0,0.4345756135599572,85.22168567799343,76.6922410187839,52.525043909795556,85.78604614365754,19.484610341670322,81.5296257019043,82.61791687011718,26.290000915527344,67.52631440578845 59462,2016-02-10,IBM,119.50286865234375,119.78011322021484,114.56979370117188,81.60773468017578,6766679.0,2.0,-1.4093409476725896,88.99635436080071,79.42930787064459,38.48273891495716,-82.55640925624203,32.9698175507825,86.48447774251302,89.41334559122721,26.290000915527344,67.52631440578845 59463,2016-02-10,INTC,28.8799991607666,29.0,28.190000534057617,22.88336753845215,27267800.0,2.0,-0.7815413375765949,25.674627300495356,22.528595927959234,37.755319116465884,-99.04479783223739,44.436244501522246,25.010252380371092,26.32039079666138,26.290000915527344,67.52631440578845 59464,2016-02-10,JNJ,102.05000305175781,102.91000366210938,101.37000274658203,82.65496063232422,9833100.0,2.0,0.4750708844432694,86.6310699319683,76.4656067037739,51.889262420181225,45.72208248788506,2.301741876149942,81.59735794067383,82.35912742614747,26.290000915527344,67.52631440578845 59465,2016-02-10,JPM,56.56999969482422,57.40999984741211,55.470001220703125,44.58914566040039,22389600.0,2.0,-1.0645344163582706,47.64773756481421,44.03389695667016,39.6811743975522,-73.54984588005891,26.66518971186286,47.30555432637532,50.122556368509926,26.290000915527344,67.52631440578845 59466,2016-02-10,KO,43.34000015258789,43.38999938964844,42.5099983215332,33.23061752319336,16729600.0,2.0,0.0887436980562697,33.84520120973582,32.18102712278372,51.414142956402095,72.0779668703561,11.345681696679042,33.05541763305664,33.22500445048014,26.290000915527344,67.52631440578845 59467,2016-02-10,MCD,118.0199966430664,118.52999877929688,117.26000213623047,97.15206909179688,5726300.0,2.0,0.1927292294289913,103.46749139002488,93.23284659215285,52.084116630607845,-23.794077494924828,20.07860408040788,98.02492396036784,96.57522710164388,26.290000915527344,67.52631440578845 59468,2016-02-10,MMM,154.42999267578125,155.49000549316406,152.1199951171875,118.23163604736328,2911900.0,2.0,1.649594934111036,122.47840114997481,102.02185824943925,55.042763743191166,104.75885403492212,28.145999316480225,112.22855326334636,115.66940333048503,26.290000915527344,67.52631440578845 59469,2016-02-10,MRK,47.242366790771484,48.10114669799805,47.22328186035156,37.25153350830078,11565833.0,2.0,-0.5611594389481098,39.28610809049201,36.45566208162714,44.513567046444415,-73.70965210273637,25.28365846760127,38.37165845235189,39.10376631418864,26.290000915527344,67.52631440578845 59470,2016-02-10,MSFT,49.88999938964844,50.38999938964844,49.52000045776367,44.26523208618164,38237000.0,2.0,-0.7808174955204095,48.77478738630401,43.17687124406709,44.177650762374434,-116.98256540558742,31.53454266459877,46.733024215698244,47.73014596303304,26.290000915527344,67.52631440578845 59471,2016-02-10,NKE,56.540000915527344,58.18000030517578,55.93000030517578,52.78211212158203,13376800.0,2.0,-1.0910096977999117,58.99569146238496,50.58810332216094,43.24734045272648,-115.71728085746031,32.459253652710906,55.33280423482259,57.378566932678225,26.290000915527344,67.52631440578845 59472,2016-02-10,PG,82.91000366210938,83.0,81.45999908447266,65.786376953125,10585400.0,2.0,1.0783141132491068,67.960058227827,59.24296606416519,59.10258718562931,119.98669048264136,40.85100507242221,63.20330594380697,62.51637789408366,26.290000915527344,67.52631440578845 59473,2016-02-10,TRV,106.3499984741211,107.6500015258789,105.5999984741211,88.35367584228516,1584500.0,2.0,-0.5933692362877281,90.71393025404636,85.16523768418607,46.43792389484763,-12.557322553844353,14.727817239287944,89.23789571126302,91.80519040425618,26.290000915527344,67.52631440578845 59474,2016-02-10,UNH,111.33000183105469,114.4800033569336,111.33000183105469,100.29615020751953,3023200.0,2.0,-0.583838955387364,103.62082884119084,96.81400697423885,48.24056958866632,-16.532343397533644,8.97328125844005,100.88715591430665,101.81378860473633,26.290000915527344,67.52631440578845 59475,2016-02-10,V,69.13999938964844,71.02999877929688,69.06999969482422,66.51244354248047,11369500.0,2.0,-1.2869875189732483,71.83156289698415,64.42079382298654,43.939732544868505,-101.3822223730121,38.56716572549673,69.36445770263671,72.03254165649415,26.290000915527344,67.52631440578845 59476,2016-02-10,VZ,50.189998626708984,50.31999969482422,49.619998931884766,34.231571197509766,18633100.0,2.0,0.9221552434163698,36.4178277157553,29.504316601871658,61.13156356750059,89.13760864171026,30.850342373083418,32.37055015563965,31.5945751508077,26.290000915527344,67.52631440578845 59477,2016-02-10,WBA,75.66000366210938,77.51000213623047,75.0,58.326778411865234,4141100.0,2.0,-1.4225991964811229,63.5973462663773,56.6282339490768,43.137969701137614,-106.24234286537974,24.232637387669197,61.228141403198244,62.65133336385091,26.290000915527344,67.52631440578845 59478,2016-02-10,WMT,66.19000244140625,66.58999633789062,65.6500015258789,56.23008728027344,9709300.0,2.0,1.0760392905523233,58.70911364023485,51.49555059011183,56.858348805278546,89.76197547963201,18.617505918742058,54.65290692647298,52.74279861450195,26.290000915527344,67.52631440578845 59479,2016-02-11,AAPL,23.447500228881836,23.68000030517578,23.147499084472656,21.469921112060547,200298800.0,3.0,-0.5345864687217592,22.991356184983736,21.016570374464507,40.191813817358124,-101.51608193238773,33.99667716860517,22.346664555867513,24.161321290334065,28.139999389648438,235.3585509508589 59480,2016-02-11,AMGN,140.75999450683594,143.49000549316406,140.0399932861328,113.44598388671875,4374400.0,3.0,-2.525336181908301,126.13671815953477,112.81627942957657,41.939582741737055,-163.93764646285982,42.690366602707606,120.70626729329427,124.26292724609375,28.139999389648438,235.3585509508589 59481,2016-02-11,AXP,51.220001220703125,51.59000015258789,50.27000045776367,45.4798469543457,9214500.0,3.0,-3.0597601108585195,57.338923890996334,42.309202329706785,25.54197204758951,-100.88214312621892,60.85732155159212,52.66938336690267,57.612500254313154,28.139999389648438,235.3585509508589 59482,2016-02-11,BA,113.18000030517578,113.4000015258789,102.0999984741211,98.152587890625,33735600.0,3.0,-4.491898770232169,117.12023410809093,100.82198467242665,34.1481062392631,-171.02166769645342,54.264536044046295,113.44286829630533,122.14917551676432,28.139999389648438,235.3585509508589 59483,2016-02-11,CAT,60.90999984741211,62.310001373291016,60.5099983215332,50.19400405883789,7055000.0,3.0,-0.11181703736107806,54.193493158727144,46.290147512049224,45.16932475218871,-30.743938223813267,10.975196128191318,50.966972223917644,53.2685515721639,28.139999389648438,235.3585509508589 59484,2016-02-11,CRM,57.189998626708984,59.849998474121094,56.58000183105469,59.2400016784668,7779000.0,3.0,-4.34834413865444,77.04970032972854,54.99830000596483,36.48731192079231,-142.15018052125376,45.93310173783195,69.18633371988932,74.139333597819,28.139999389648438,235.3585509508589 59485,2016-02-11,CSCO,24.09000015258789,24.969999313354492,24.09000015258789,19.35350227355957,92696000.0,3.0,-0.4395498112516947,19.24061781791386,17.39066517921749,48.553158658855814,19.325713677654228,8.168303565900157,18.964473406473797,20.023998292287192,28.139999389648438,235.3585509508589 59486,2016-02-11,CVX,81.5999984741211,83.66000366210938,80.63999938964844,59.669097900390625,12741400.0,3.0,-0.4912982542101503,62.84031213517097,57.13562551741692,47.272747570950784,-50.18683112389283,3.7568759840633557,60.458787027994795,62.699764251708984,28.139999389648438,235.3585509508589 59487,2016-02-11,DIS,87.0,91.05999755859375,86.95999908447266,85.20235443115234,17523800.0,3.0,-2.7922150157384777,93.08259570703551,84.47435619726137,37.408211933442615,-132.31840045167274,46.34077669343287,91.0825210571289,98.48873761494954,28.139999389648438,235.3585509508589 59488,2016-02-11,GS,143.41000366210938,144.41000366210938,139.0500030517578,120.81533813476562,10252200.0,3.0,-5.195825583421481,140.75194019776615,123.42904963988036,34.641356696791675,-159.26943011892217,43.38293764710392,136.78777440388998,147.96886812845867,28.139999389648438,235.3585509508589 59489,2016-02-11,HD,113.08000183105469,114.19000244140625,112.22000122070312,94.36033630371094,6447100.0,3.0,-2.6590788969524937,107.0284294421754,92.73775250362539,39.242997964544614,-146.12151127916744,42.6021600805408,102.13664881388347,105.82849388122558,28.139999389648438,235.3585509508589 59490,2016-02-11,HON,95.72783660888672,97.53923797607422,95.27021789550781,82.55789184570312,5298365.0,3.0,0.41630205197934345,85.34940961812949,76.92551637674357,50.90950273524143,35.710830505841024,2.3711104274932167,81.42663955688477,82.63206596374512,28.139999389648438,235.3585509508589 59491,2016-02-11,IBM,113.55640411376953,114.397705078125,111.75907897949219,80.01889038085938,7643750.0,3.0,-1.6413257675984312,88.55988533095815,79.05141380234262,36.59289529659209,-125.05805608939484,41.2254965487527,86.02012456258139,89.27112147013347,28.139999389648438,235.3585509508589 59492,2016-02-11,INTC,27.829999923706055,28.40999984741211,27.68000030517578,22.875261306762695,28450200.0,3.0,-0.7985434739623543,25.450549191786102,22.47612908427591,37.726279013525414,-112.05131581685177,48.97812526427857,24.823521741231282,26.271621449788412,28.139999389648438,235.3585509508589 59493,2016-02-11,JNJ,100.45999908447266,102.0199966430664,99.9800033569336,82.63058471679688,12465800.0,3.0,0.4328217311197733,86.67513335302593,76.80179078027484,51.834890618512894,26.304282708368376,11.937535078974319,81.53425470987956,82.39367065429687,28.139999389648438,235.3585509508589 59494,2016-02-11,JPM,53.900001525878906,53.90999984741211,52.5,42.621517181396484,44334700.0,3.0,-1.246914245337905,47.97450987947134,43.364192894576505,36.16208865795727,-154.3753785862887,40.72654360899395,46.94273020426432,49.96122144063314,28.139999389648438,235.3585509508589 59495,2016-02-11,KO,42.029998779296875,42.61000061035156,41.97999954223633,33.12128448486328,16825300.0,3.0,0.07139951040141312,33.85352073034833,32.216442724851866,50.67602334228648,8.140883829698735,1.2665168656445784,33.02157491048177,33.24251047770182,28.139999389648438,235.3585509508589 59496,2016-02-11,MCD,115.73999786376953,117.5,115.69000244140625,96.48260498046875,7568600.0,3.0,0.036544571250857416,103.39155142919782,93.44186379297014,50.84050476178093,-56.965034974376664,26.50466708367654,97.93290252685547,96.6801368713379,28.139999389648438,235.3585509508589 59497,2016-02-11,MMM,149.91000366210938,152.0,149.0,116.85118865966797,3182200.0,3.0,1.6020424145191754,122.84104776440074,102.66315679492544,53.058446646182794,69.04740483383799,11.756932159985496,112.19951578776042,115.63250414530437,28.139999389648438,235.3585509508589 59498,2016-02-11,MRK,46.57442855834961,47.127864837646484,46.288169860839844,36.74010467529297,11620643.0,3.0,-0.5772443145020745,39.299935770888254,36.3057046404887,42.870705258667265,-123.97543662911023,34.441367797697445,38.2590939839681,39.05706526438395,28.139999389648438,235.3585509508589 59499,2016-02-11,MSFT,48.68000030517578,50.11000061035156,48.5099983215332,44.2474365234375,48878600.0,3.0,-0.8268756937517665,48.79268459659855,42.98533435481747,44.137847601226824,-132.8731446163188,37.28389444655002,46.52940381368001,47.68864676157634,28.139999389648438,235.3585509508589 59500,2016-02-11,NKE,56.459999084472656,56.90999984741211,55.38999938964844,51.48575973510742,13090900.0,3.0,-1.2197740306489564,59.11222440327634,50.215979179487334,41.19203824627895,-142.98539549453287,34.72327060310173,55.07966524759929,57.305281257629396,28.139999389648438,235.3585509508589 59501,2016-02-11,PG,80.38999938964844,80.98999786376953,79.62999725341797,64.40003967285156,12343900.0,3.0,0.9461139740884192,67.92545123386277,59.656831786156765,54.58562726343371,56.24950188091885,16.878701644715548,63.209602483113606,62.60475756327311,28.139999389648438,235.3585509508589 59502,2016-02-11,TRV,103.7300033569336,104.55999755859375,103.06999969482422,86.72400665283203,2544600.0,3.0,-0.6920425955078002,90.6486851324658,85.03909715513186,43.54948108506286,-87.72007425999627,28.103937533495543,88.92449620564778,91.69893341064453,28.139999389648438,235.3585509508589 59503,2016-02-11,UNH,111.31999969482422,111.69000244140625,110.08999633789062,98.41015625,3955000.0,3.0,-0.6810677048778473,103.48926278924706,97.06923177862403,46.093492095259045,-79.42957764257892,14.396011102970085,100.61433792114258,101.80917943318686,28.139999389648438,235.3585509508589 59504,2016-02-11,V,67.79000091552734,69.06999969482422,67.43000030517578,64.9195556640625,13962100.0,3.0,-1.4066360596963392,71.83058019952307,63.98278573675622,41.85875486973634,-150.16726467239803,44.496740480351214,69.02502161661783,71.8802064259847,28.139999389648438,235.3585509508589 59505,2016-02-11,VZ,49.599998474121094,50.099998474121094,49.27000045776367,33.827476501464844,30521000.0,3.0,0.8424147472293271,36.36715425274793,29.913880789061146,58.69260708296959,71.6164633975947,23.775093870984715,32.43341598510742,31.659611701965332,28.139999389648438,235.3585509508589 59506,2016-02-11,WBA,74.8499984741211,76.12000274658203,73.87999725341797,57.95844268798828,5069300.0,3.0,-1.3996067808595996,63.50555092964789,56.38239271964411,42.58476714960306,-130.0330957416213,29.011632569203254,60.93935941060384,62.60478064219157,28.139999389648438,235.3585509508589 59507,2016-02-11,WMT,65.0199966430664,65.76000213623047,64.77999877929688,55.82839584350586,11186700.0,3.0,0.9719515620394859,58.71613987774815,51.77911959795986,55.58435046537062,55.162360614619836,8.589866191288577,54.75860404968262,52.87625376383463,28.139999389648438,235.3585509508589 59508,2016-02-12,AAPL,23.547500610351562,23.625,23.252500534057617,21.536373138427734,161405600.0,4.0,-0.5184126041375912,22.901152417720155,20.992369844853087,40.56505383455769,-97.0789390023092,33.99667716860516,22.249276224772135,24.086570739746094,25.399999618530273,129.9024387297326 59509,2016-02-12,AMGN,143.1300048828125,144.97000122070312,141.13999938964844,116.06036376953125,3218000.0,4.0,-2.423567402845947,125.8980834018201,112.46287927518186,44.64727341120769,-127.15729169914408,35.87010619101231,120.23999532063802,124.1464682261149,25.399999618530273,129.9024387297326 59510,2016-02-12,AXP,51.880001068115234,52.72999954223633,51.63999938964844,46.859100341796875,6107700.0,4.0,-2.922153588435215,56.31555683749307,42.38666522366416,30.099466142643863,-79.80324062686269,48.41673552580887,52.159376271565755,57.335347684224445,25.399999618530273,129.9024387297326 59511,2016-02-12,BA,105.12000274658203,109.83999633789062,105.0,98.32455444335938,12973400.0,4.0,-4.85151464996332,116.86920826453076,99.31837718468799,34.330640737739316,-167.70716002099996,54.264536044046295,112.34350713094075,121.62923965454101,25.399999618530273,129.9024387297326 59512,2016-02-12,CAT,61.9900016784668,63.470001220703125,61.81999969482422,51.61620330810547,4297400.0,4.0,-0.07432740302346019,54.30851451385023,46.309989056706414,47.857171731009586,13.44021673148561,3.9614219255378678,50.83917516072591,53.18178075154622,25.399999618530273,129.9024387297326 59513,2016-02-12,CRM,60.0099983215332,60.529998779296875,59.099998474121094,59.68000030517578,5081600.0,4.0,-4.235369775708634,76.20345770369592,54.50554269303261,37.11833043633139,-115.77848543672063,42.34270566777938,68.53766708374023,73.8630002339681,25.399999618530273,129.9024387297326 59514,2016-02-12,CSCO,24.889999389648438,25.360000610351562,24.520000457763672,19.690704345703125,49753600.0,4.0,-0.2985359959184599,19.349341750971348,17.317230629094567,50.32003274555918,52.099065329614135,14.563657707050009,18.906780687967935,20.004748757680257,25.399999618530273,129.9024387297326 59515,2016-02-12,CVX,83.80000305175781,85.58000183105469,83.19999694824219,61.42342758178711,9835100.0,4.0,-0.3559633070460251,62.8357928920437,57.13726847880591,49.67962554477734,34.063142709032554,5.501969807759242,60.34710400899251,62.627625465393066,25.399999618530273,129.9024387297326 59516,2016-02-12,DIS,91.5199966430664,91.58999633789062,89.61000061035156,85.99484252929688,10786100.0,4.0,-2.726783841932715,92.2579281879752,84.54804181324552,38.63129323026624,-105.72015981503185,42.60816755520779,90.60482432047526,98.11086247762044,25.399999618530273,129.9024387297326 59517,2016-02-12,GS,143.75,146.50999450683594,143.6999969482422,125.48683166503906,9009300.0,4.0,-5.169113843792786,140.00834919629148,122.86221736254639,38.49405814492625,-122.03984472030714,37.15093763680143,135.76072667439777,147.3194611867269,25.399999618530273,129.9024387297326 59518,2016-02-12,HD,114.87999725341797,116.43000030517578,113.5199966430664,96.90115356445312,5361600.0,4.0,-2.570732305887063,107.01453409601686,92.47673711369993,42.86289078983031,-107.02438763367635,31.98551455590965,101.66374994913737,105.77313041687012,25.399999618530273,129.9024387297326 59519,2016-02-12,HON,97.89198303222656,98.94068908691406,97.14835357666016,84.13522338867188,4661152.0,4.0,0.5230679937472758,85.72580927057804,76.93450795964658,53.61093962360287,92.01615887209721,10.317703505681425,81.40008061726888,82.64717559814453,25.399999618530273,129.9024387297326 59520,2016-02-12,IBM,114.01529693603516,115.72657775878906,113.14531707763672,82.18488311767578,5163579.0,4.0,-1.6315899436051353,87.47178683313318,79.42480053869299,40.699803001256086,-96.41653535968531,32.949874840336705,85.63782857259115,89.14304135640462,25.399999618530273,129.9024387297326 59521,2016-02-12,INTC,28.56999969482422,28.700000762939453,28.139999389648438,23.215715408325195,19699000.0,4.0,-0.775605293809889,24.844028877588986,22.773455405858282,39.74005676942672,-93.95394374373784,41.92632831833152,24.660192426045736,26.228660297393798,25.399999618530273,129.9024387297326 59522,2016-02-12,JNJ,101.81999969482422,101.9800033569336,100.72000122070312,82.72809600830078,9035000.0,4.0,0.40256677976273636,86.76767807598922,76.94730758074907,52.0428444239816,37.87869397900564,11.937535078974319,81.48117268880209,82.4118263244629,25.399999618530273,129.9024387297326 59523,2016-02-12,JPM,55.650001525878906,57.56999969482422,55.16999816894531,46.171295166015625,37011400.0,4.0,-1.092421403225984,47.90388520115504,43.377796241105706,45.22753096462869,-50.18314264476575,12.349025417777867,46.71099624633789,49.846418126424155,25.399999618530273,129.9024387297326 59524,2016-02-12,KO,42.720001220703125,43.13999938964844,42.560001373291016,33.66796112060547,15222400.0,4.0,0.10060662195152759,33.93274461120834,32.23327902465592,54.08556311059239,108.36345908803735,9.670766002749973,33.009599939982095,33.26163597106934,25.399999618530273,129.9024387297326 59525,2016-02-12,MCD,116.72000122070312,118.33000183105469,116.0999984741211,97.47444915771484,8552800.0,4.0,-0.0071173157038515455,103.37597932248566,93.56571302980926,52.57597577372861,-30.143136561162933,21.006307900025515,97.89157511393229,96.78667894999187,25.399999618530273,129.9024387297326 59526,2016-02-12,MMM,150.6699981689453,154.07000732421875,150.6699981689453,119.4027328491211,2292200.0,4.0,1.7500712599860009,123.60427906363299,102.96961467415997,56.08553391090646,98.08210361788946,19.09537933413949,112.28068033854167,115.6054916381836,25.399999618530273,129.9024387297326 59527,2016-02-12,MRK,46.73664093017578,46.860687255859375,46.068702697753906,36.87548828125,14251018.0,4.0,-0.5724683103782411,39.146198153624994,36.251110577454114,43.442321201925175,-123.8753997795143,36.39713671252656,38.15329882303874,39.004294077555336,25.399999618530273,129.9024387297326 59528,2016-02-12,MSFT,50.25,50.68000030517578,49.75,44.96870803833008,34243300.0,4.0,-0.7960007630441481,48.625501934506836,42.92010467865234,46.17132319022755,-88.32451380685971,30.66446017480281,46.35694936116536,47.64545892079671,25.399999618530273,129.9024387297326 59529,2016-02-12,NKE,57.369998931884766,57.45000076293945,55.5,51.87190628051758,10229500.0,4.0,-1.2759534954335976,59.175483892395796,49.96056614117354,42.04081002243398,-119.21447527197333,30.06279128811714,54.8703503926595,57.22620258331299,25.399999618530273,129.9024387297326 59530,2016-02-12,PG,80.36000061035156,81.0199966430664,79.79000091552734,65.2785873413086,9306100.0,4.0,0.901840015544991,67.95313845650269,60.07228764518187,56.75243838597118,67.88807486756691,17.125865281774725,63.25290845235189,62.689934730529785,25.399999618530273,129.9024387297326 59531,2016-02-12,TRV,104.81999969482422,107.58000183105469,104.18000030517578,89.83293151855469,2095900.0,4.0,-0.5134588552321873,90.72591250713586,85.00449139301062,49.72124773819796,8.403021319137212,6.739195528461728,88.73506291707356,91.63216209411621,25.399999618530273,129.9024387297326 59532,2016-02-12,UNH,111.19999694824219,111.91000366210938,110.20999908447266,99.47769165039062,2552100.0,4.0,-0.6643231011155422,103.45519287515192,97.19760329794379,47.46269658890252,-58.02613875672723,13.117966974516342,100.40379333496094,101.78678321838379,25.399999618530273,129.9024387297326 59533,2016-02-12,V,69.44000244140625,70.47000122070312,69.12000274658203,66.76844024658203,8710200.0,4.0,-1.336858384908652,71.57562087878819,63.91727081432706,44.987152766202634,-89.3007654982654,32.79988278170094,68.77439524332682,71.74620183308919,25.399999618530273,129.9024387297326 59534,2016-02-12,VZ,49.540000915527344,50.189998626708984,49.349998474121094,34.32060623168945,20990900.0,4.0,0.809677815622301,36.37728647842245,30.262638906099042,60.673344278933804,73.59109215715527,24.891435416457213,32.52264232635498,31.72373317082723,25.399999618530273,129.9024387297326 59535,2016-02-12,WBA,76.58999633789062,77.11000061035156,75.83999633789062,59.14784240722656,4213500.0,4.0,-1.2707619559079575,63.066318088632556,56.45406231297878,44.943299830148526,-79.29104181542304,21.755237171443678,60.701223119099936,62.54390360514323,25.399999618530273,129.9024387297326 59536,2016-02-12,WMT,65.5199966430664,66.25,64.87000274658203,56.563438415527344,9695500.0,4.0,0.9379608510064799,58.83582038941742,51.92610320982574,57.39157963965438,69.97402769529106,13.016989587375466,54.88680775960287,53.001475969950356,25.399999618530273,129.9024387297326 59624,2016-02-16,AAPL,23.7549991607666,24.212499618530273,23.65250015258789,22.14358139038086,196231600.0,1.0,-0.45139467185302706,22.901877724389962,20.992428649206232,43.87583268955076,-33.012406914595225,17.138245330704834,22.187776883443195,24.023801390329997,24.110000610351562,35.86256593750164 59625,2016-02-16,AMGN,146.88999938964844,148.05999755859375,145.67999267578125,118.00914001464844,3371300.0,1.0,-2.160757093111414,125.76294772381907,112.34899227862233,46.56873152334151,-60.73976740227593,22.77313565658328,119.86416829427084,124.0213389078776,24.110000610351562,35.86256593750164 59626,2016-02-16,AXP,53.0099983215332,53.47999954223633,52.72999954223633,47.32183074951172,7163800.0,1.0,-2.744128347876341,55.189598009181225,42.646807935643,31.553495240925827,-66.05598885497255,40.76073637850679,51.682809321085614,57.074028968811035,24.110000610351562,35.86256593750164 59627,2016-02-16,BA,109.7300033569336,112.76000213623047,109.0,101.91791534423828,7587700.0,1.0,-4.791327194412318,116.46766840272667,98.64478963560342,38.042977256510675,-128.5297931206588,42.70337458235209,111.41833292643229,121.14438082377116,24.110000610351562,35.86256593750164 59628,2016-02-16,CAT,64.16000366210938,65.55000305175781,63.5099983215332,53.299964904785156,4819400.0,1.0,0.09020901795081926,54.68430717504623,46.37066566430924,50.81040405259049,79.57717475966803,7.271865308252311,50.7871462504069,53.1365270614624,24.110000610351562,35.86256593750164 59629,2016-02-16,CRM,60.68000030517578,60.97999954223633,58.459999084472656,59.720001220703125,5726200.0,1.0,-4.095399819732293,75.60009728160986,53.9949031761538,37.177030954296285,-107.50768691944108,43.73540664124722,67.91500040690104,73.571000289917,24.110000610351562,35.86256593750164 59630,2016-02-16,CSCO,25.270000457763672,25.979999542236328,25.190000534057617,20.26314353942871,40401700.0,1.0,-0.13898830183119415,19.75337963487421,17.08727988813604,53.1459313722345,102.41314574837854,23.60486226572124,18.877766036987303,19.994780413309734,24.110000610351562,35.86256593750164 59631,2016-02-16,CVX,85.2300033569336,85.38999938964844,83.30999755859375,61.7510871887207,10631500.0,1.0,-0.21973700307891164,63.0226852426395,57.10968360806851,50.119556166064704,48.58624637790665,5.501969807759239,60.24945831298828,62.56598052978516,24.110000610351562,35.86256593750164 59632,2016-02-16,DIS,92.47000122070312,93.30999755859375,91.79000091552734,87.65531158447266,9050900.0,1.0,-2.511986572105826,92.2243314991099,84.4882386913198,41.12491625515624,-64.80285288764013,31.015400976952005,90.22210108439127,97.75738067626953,24.110000610351562,35.86256593750164 59633,2016-02-16,GS,149.60000610351562,150.47999572753906,147.4499969482422,127.96859741210938,10198000.0,1.0,-4.891302947237136,139.79400881713644,122.51065503174048,40.4240763393712,-87.252729165127,26.076983614573418,134.86735763549805,146.73409589131674,24.110000610351562,35.86256593750164 59634,2016-02-16,HD,118.12000274658203,120.0,117.69999694824219,99.49198913574219,6966400.0,1.0,-2.265542454711465,107.02121953796222,92.48671579528974,46.2414870732889,-44.68488158551165,17.129212914861093,101.30775807698568,105.68713239034017,24.110000610351562,35.86256593750164 59635,2016-02-16,HON,99.5985107421875,101.05716705322266,99.30297088623047,85.33041381835938,5540139.0,1.0,0.6960984611046541,86.2483471666182,77.03721191541305,55.52920912973051,148.756307060523,20.73348551677309,81.43748194376627,82.68322143554687,24.110000610351562,35.86256593750164 59636,2016-02-16,IBM,116.47227478027344,117.67686462402344,116.00382232666016,83.33914184570312,4248224.0,1.0,-1.5132909243534698,86.81423727995691,79.67663567536535,42.744203184255724,-61.0545006708823,21.756560276025148,85.33254369099934,89.03296674092611,24.110000610351562,35.86256593750164 59637,2016-02-16,INTC,28.75,28.950000762939453,28.360000610351562,23.329198837280273,30705200.0,1.0,-0.7397421692289541,24.83517288298,22.723918685013164,40.404589950978064,-82.63231919744513,35.99431152258753,24.51510944366455,26.18035872777303,24.110000610351562,35.86256593750164 59638,2016-02-16,JNJ,102.37000274658203,103.05000305175781,101.6500015258789,83.13433074951172,10452800.0,1.0,0.4066812926164829,86.79629017908994,77.35094340245303,52.91888945274486,64.44451705490178,3.0015800746750614,81.47033920288087,82.43298835754395,24.110000610351562,35.86256593750164 59639,2016-02-16,JPM,58.22999954223633,58.599998474121094,57.63999938964844,46.861976623535156,23730700.0,1.0,-0.9038336596241834,48.021025160466934,43.36586334356139,46.74959562040402,9.890288110524395,5.923480400902178,46.5171765645345,49.74817886352539,24.110000610351562,35.86256593750164 59640,2016-02-16,KO,43.31999969482422,43.459999084472656,43.02000045776367,33.86320114135742,12675900.0,1.0,0.13791787485617846,34.01167423051537,32.29961078840553,55.228958567836884,161.30519888901276,15.557102554777853,33.020012537638344,33.2877613067627,24.110000610351562,35.86256593750164 59641,2016-02-16,MCD,118.41999816894531,119.18000030517578,117.5999984741211,98.50762939453125,10835800.0,1.0,0.041174698487395744,103.29397150899818,93.97833836649009,54.31397362051644,7.605890472808468,15.510267214475709,97.92022908528646,96.91208140055339,24.110000610351562,35.86256593750164 59642,2016-02-16,MMM,155.0,155.89999389648438,154.25999450683594,120.620361328125,2140600.0,1.0,1.9432371998023683,124.31609401873239,103.64097690411917,57.44041091042,124.11659994367581,24.9903346668726,112.43503061930339,115.6138173421224,24.110000610351562,35.86256593750164 59643,2016-02-16,MRK,47.13740539550781,47.700382232666016,46.98473358154297,37.43954849243164,11964178.0,1.0,-0.5172063152538797,39.053107553555556,36.24191541092198,45.78053048238332,-61.91778295354368,21.56475067699832,38.07708562215169,38.960799853006996,24.110000610351562,35.86256593750164 59644,2016-02-16,MSFT,50.900001525878906,51.09000015258789,50.130001068115234,45.82073211669922,37291200.0,1.0,-0.6947720360039469,48.64105703211894,42.94611871861349,48.46382569242782,-55.055375180179745,25.993333780461032,46.237532170613605,47.62300160725911,24.110000610351562,35.86256593750164 59645,2016-02-16,NKE,57.56999969482422,58.0,56.81999969482422,53.1314811706543,8058000.0,1.0,-1.2049490564313672,59.171079808379275,49.9861162365426,44.73246857185796,-74.36316406931525,25.341988747316364,54.726006571451826,57.174842770894365,24.110000610351562,35.86256593750164 59646,2016-02-16,PG,81.98999786376953,81.98999786376953,80.83999633789062,65.66547393798828,9352600.0,1.0,0.8877378105461418,67.79521597547581,60.805529034900175,57.6724482755187,91.37732042981484,24.84973870158564,63.32668952941894,62.784622764587404,24.110000610351562,35.86256593750164 59647,2016-02-16,TRV,108.2699966430664,108.5,106.61000061035156,89.73263549804688,2322300.0,1.0,-0.3756922585868665,90.93995060832577,84.98016352741641,49.540489298941054,66.43308998841808,1.240825625730324,88.58212305704753,91.56579627990723,24.110000610351562,35.86256593750164 59648,2016-02-16,UNH,112.62999725341797,115.2699966430664,112.52999877929688,102.44013977050781,3445700.0,1.0,-0.40731282817431236,103.48556624937802,97.69032944153994,51.033131902817416,66.9276257277813,4.331457293186488,100.32995402018229,101.8053461710612,24.110000610351562,35.86256593750164 59649,2016-02-16,V,71.41000366210938,71.75,70.4000015258789,67.41316986083984,8780700.0,1.0,-1.2155229908759821,71.53986793892061,63.88380912406767,46.03462833971616,-46.01083327588435,23.06375924702239,68.57054290771484,71.62404937744141,24.110000610351562,35.86256593750164 59650,2016-02-16,VZ,50.2400016784668,50.29999923706055,49.58000183105469,34.409645080566406,16360000.0,1.0,0.7819049390243862,36.28888396430253,30.748971184012905,61.02244860567509,73.05535599935642,26.301612714909968,32.627241071065264,31.788887564341227,24.110000610351562,35.86256593750164 59651,2016-02-16,WBA,78.19999694824219,78.19999694824219,76.16999816894531,59.016788482666016,4815000.0,1.0,-1.165787982125515,62.87976202397496,56.408816390942036,44.73384208484632,-58.66356547742759,14.195682211206135,60.49018046061198,62.466390482584636,24.110000610351562,35.86256593750164 59652,2016-02-16,WMT,66.61000061035156,66.80000305175781,65.5,56.3241081237793,11360500.0,1.0,0.8815490643767063,58.82757965006279,52.273654404502636,56.615650350545216,78.36980644332817,17.794095843851345,55.017860158284506,53.09375006357829,24.110000610351562,35.86256593750164 59653,2016-02-17,AAPL,24.167499542236328,24.552499771118164,24.037500381469727,22.48270034790039,179452800.0,2.0,-0.36669142149344225,22.953885577701655,20.98582828185645,45.625756682619404,21.09348165259424,8.679499163643447,22.136898104349772,23.953010209401448,22.309999465942383,39.544524041769684 59654,2016-02-17,AMGN,148.3000030517578,151.52000427246094,147.39999389648438,121.15282440185547,3811100.0,2.0,-1.6794493256150247,125.83149745830404,112.34578830829751,49.49444166631972,3.562371131119727,10.072946210636498,119.69905446370443,123.9045358022054,22.309999465942383,39.544524041769684 59655,2016-02-17,AXP,53.5,54.0,53.29999923706055,47.7044563293457,8638900.0,2.0,-2.542854926849145,53.91685056127205,43.11602831446037,32.750107418358596,-56.07539806823992,35.57736473973333,51.276878611246744,56.80373058319092,22.309999465942383,39.544524041769684 59656,2016-02-17,BA,114.02999877929688,116.83000183105469,113.98999786376953,105.3031234741211,6619600.0,2.0,-4.419524668227453,115.74096863421954,98.59631774273359,41.278111925023076,-79.67331720361088,28.369263151746082,110.72826716105143,120.68305867513021,22.309999465942383,39.544524041769684 59657,2016-02-17,CAT,66.0,67.79000091552734,65.72000122070312,54.97557067871094,7373800.0,2.0,0.3517578537515149,55.32196325570676,46.405697495636005,53.520466478081374,149.1617429250088,17.53020657001587,50.79016354878743,53.10668760935466,22.309999465942383,39.544524041769684 59658,2016-02-17,CRM,60.380001068115234,64.41999816894531,59.88999938964844,63.4900016784668,9836700.0,2.0,-3.638324748536263,74.86791180136717,53.9960885190674,42.41786448383427,-64.31555474875975,26.218088244230835,67.47433382670084,73.34000034332276,22.309999465942383,39.544524041769684 59659,2016-02-17,CSCO,26.170000076293945,26.59000015258789,26.079999923706055,20.749338150024414,36904700.0,2.0,0.02638212032835696,20.213257245678253,16.832072420459443,55.37614467644704,147.94547462562224,31.255927887457872,18.87907320658366,19.98889503479004,22.309999465942383,39.544524041769684 59660,2016-02-17,CVX,85.41000366210938,88.66000366210938,85.0199966430664,64.29946899414062,12710500.0,2.0,0.09278684921461888,63.77477258940346,56.92704396943443,53.39759083920602,167.0353079151568,19.484735634455372,60.26336085001628,62.53266855875651,22.309999465942383,39.544524041769684 59661,2016-02-17,DIS,93.66999816894531,96.44000244140625,93.55999755859375,90.09880828857422,12610000.0,2.0,-2.1201486712350004,92.37310764289813,84.48380840324444,44.554596294493926,-3.4620924427176676,13.126381260734945,89.98686904907227,97.4132199605306,22.309999465942383,39.544524041769684 59662,2016-02-17,GS,150.8000030517578,151.8699951171875,150.30999755859375,129.61737060546875,5578800.0,2.0,-4.486377426565298,139.4031578223352,122.39656980828003,41.68176200800632,-62.77137841943313,22.37872295955819,134.1173967997233,146.13213640848795,22.309999465942383,39.544524041769684 59663,2016-02-17,HD,120.44999694824219,121.68000030517578,119.87000274658203,100.97480773925781,5970700.0,2.0,-1.8823279253935823,107.1021158836977,92.52661107553081,48.05989894496388,-8.2531040087771,10.852465215343674,101.0339594523112,105.620871480306,22.309999465942383,39.544524041769684 59664,2016-02-17,HON,100.47561645507812,101.62918853759766,100.36121368408203,86.28981018066406,6333641.0,2.0,0.900263939233966,86.88873396868571,77.11231507306233,57.005563210356236,163.46407158663135,23.306865591046417,81.53396479288737,82.71127179463704,22.309999465942383,39.544524041769684 59665,2016-02-17,IBM,118.26959991455078,121.00382232666016,117.82982635498047,85.62057495117188,5042766.0,2.0,-1.221366363257303,86.71388841664883,79.72846235239415,46.514484775568214,-14.735495993028296,5.551596579671809,85.14072036743164,88.93851153055827,22.309999465942383,39.544524041769684 59666,2016-02-17,INTC,28.860000610351562,29.6200008392334,28.729999542236328,23.888519287109375,27691700.0,2.0,-0.6585960138674487,24.83076436717562,22.72265302936979,43.57704367488891,-52.29548374747626,21.451725746321525,24.400991249084473,26.13441521326701,22.309999465942383,39.544524041769684 59667,2016-02-17,JNJ,102.75,103.23999786376953,102.2300033569336,83.28057098388672,8904000.0,2.0,0.416936256795438,86.8286626383713,77.7248156025955,53.237007550954154,70.21070052016684,1.464135118012888,81.52504704793294,82.44086023966472,22.309999465942383,39.544524041769684 59668,2016-02-17,JPM,58.849998474121094,59.25,58.38999938964844,47.19929122924805,21580100.0,2.0,-0.7188713431314468,48.18737902506773,43.34085850850161,47.486853512816026,45.100300893773536,1.9885815336074273,46.387339146931964,49.63801066080729,22.309999465942383,39.544524041769684 59669,2016-02-17,KO,43.41999816894531,43.619998931884766,43.279998779296875,33.96473693847656,12332500.0,2.0,0.17367834599204457,34.121475239639004,32.312423304672514,55.82084475074721,169.72518240653332,18.399237403017707,33.04838803609212,33.30769945780436,22.309999465942383,39.544524041769684 59670,2016-02-17,MCD,119.18000030517578,119.4000015258789,116.72000122070312,98.06128692626953,12729000.0,2.0,0.04293542782447446,103.2953087428983,94.07122644386928,53.43874312236503,-6.126616162168301,19.553918446688805,97.94943339029948,97.00831108093261,22.309999465942383,39.544524041769684 59671,2016-02-17,MMM,156.0,157.1300048828125,155.60000610351562,121.46564483642578,2156100.0,2.0,2.139862906020923,124.95786848226194,104.49000673136109,58.362946453973336,127.7870356601357,28.721875840061113,112.71559982299804,115.61845703125,22.309999465942383,39.544524041769684 59672,2016-02-17,MRK,47.709922790527344,48.33015441894531,47.671756744384766,38.056270599365234,9770818.0,2.0,-0.4188185861531508,38.96558097000158,36.27378632430994,48.202602487796405,-8.66429183787734,11.816281372464577,38.02995389302571,38.921121788024905,22.309999465942383,39.544524041769684 59673,2016-02-17,MSFT,51.4900016784668,52.77000045776367,51.45000076293945,47.0135498046875,40789000.0,2.0,-0.5123906019761932,48.76620091596247,43.02011538347601,51.45788415075413,25.983448473573432,8.935532100400842,46.178059895833336,47.607364336649574,22.309999465942383,39.544524041769684 59674,2016-02-17,NKE,58.599998474121094,58.599998474121094,57.099998474121094,53.4808464050293,10332700.0,2.0,-1.1077175934289585,59.17066202985177,49.97274350298514,45.459239913450375,-54.815215246452986,20.252112374130313,54.6233413696289,57.10484784444173,22.309999465942383,39.544524041769684 59675,2016-02-17,PG,81.6500015258789,82.83000183105469,81.51000213623047,66.4553451538086,10892900.0,2.0,0.9295820738683744,67.87892831637467,61.23628965542709,59.49241353364191,108.24181241399866,30.81843239293519,63.45450019836426,62.88142178853353,22.309999465942383,39.544524041769684 59676,2016-02-17,TRV,108.0,109.26000213623047,107.62999725341797,91.24532318115234,1913800.0,2.0,-0.14280383055618984,91.42374670299178,84.78218667713519,52.24898409648591,120.06023394910403,3.1640940584383705,88.56011581420898,91.49776560465494,22.309999465942383,39.544524041769684 59677,2016-02-17,UNH,115.5,118.38999938964844,115.19999694824219,105.24246215820312,4466000.0,2.0,0.022237323469568082,104.39834573613015,97.28641531123313,54.08653446378701,183.65372047188586,17.034996927154992,100.38451792399088,101.82839113871256,22.309999465942383,39.544524041769684 59678,2016-02-17,V,71.7300033569336,72.12000274658203,71.30000305175781,68.42969512939453,8494100.0,2.0,-1.0255171993032661,71.5903213549804,63.907511896972714,47.66008941638332,-12.387048603367619,20.337614751165763,68.45904541015625,71.49308052062989,22.309999465942383,39.544524041769684 59679,2016-02-17,VZ,50.40999984741211,50.599998474121094,50.08000183105469,34.46444320678711,15228900.0,2.0,0.7556063256729857,36.1710671165697,31.240062071967895,61.24149928919286,77.21624118527575,30.126223325643032,32.741560045878096,31.851572291056314,22.309999465942383,39.544524041769684 59680,2016-02-17,WBA,77.19000244140625,78.23999786376953,76.62999725341797,60.258026123046875,4256200.0,2.0,-0.9712419745775449,62.6305296429716,56.49128432187215,47.14723133366883,-32.53797857848827,13.91821584858002,60.37448272705078,62.388973999023435,22.309999465942383,39.544524041769684 59681,2016-02-17,WMT,66.0999984741211,66.61000061035156,65.80999755859375,56.50360870361328,12426700.0,2.0,0.8416247870395495,58.85207635751584,52.55257337698123,57.0660173765198,77.08525451387206,17.794095843851345,55.15033747355143,53.17474810282389,22.309999465942383,39.544524041769684 59682,2016-02-18,AAPL,24.709999084472656,24.72249984741211,24.022499084472656,22.056503295898438,156084000.0,3.0,-0.3301482816677854,22.95376496454532,20.985773418938564,43.84828175067912,17.882961182216974,4.6407952944490045,22.091867637634277,23.869456322987876,21.639999389648438,88.99093830508637 59683,2016-02-18,AMGN,150.7899932861328,152.36000061035156,149.0800018310547,119.73335266113281,2892100.0,3.0,-1.3964515346642088,125.33497648359634,112.46943712114,48.2601008023793,18.898234413262532,7.195239707749327,119.49114049275717,123.78305625915527,21.639999389648438,88.99093830508637 59684,2016-02-18,AXP,53.5,54.349998474121094,53.45000076293945,48.184974670410156,8502900.0,3.0,-2.3178517244568937,52.179067072539894,44.06363197836343,34.24358764789689,-48.423121106307455,32.078014039572885,50.91767896016439,56.532728894551596,21.639999389648438,88.99093830508637 59685,2016-02-18,BA,116.91000366210938,118.2300033569336,116.68000030517578,106.41644287109375,6489000.0,3.0,-3.989049635495306,115.5165093089207,98.50849679459493,42.30308411007018,-55.44672190308297,23.79686532827166,110.05827153523764,120.22594248453775,21.639999389648438,88.99093830508637 59686,2016-02-18,CAT,67.1500015258789,67.5999984741211,65.13999938964844,54.04375457763672,6175500.0,3.0,0.47833348793985664,55.63285413281239,46.69229540332042,51.87626013955965,132.8175110955065,14.038306282665488,50.78122533162435,53.065354092915854,21.639999389648438,88.99093830508637 59687,2016-02-18,CRM,63.47999954223633,64.18000030517578,61.58000183105469,61.70000076293945,6724000.0,3.0,-3.3815472045525468,74.11841280022401,53.882587413399044,40.74821390748962,-60.476955184860536,26.218088244230852,66.96266708374023,73.02433369954427,21.639999389648438,88.99093830508637 59688,2016-02-18,CSCO,26.440000534057617,26.579999923706055,26.280000686645508,20.72580909729004,31288200.0,3.0,0.15376822897792763,20.592936648606884,16.729206906080616,55.24449927477211,151.46083070478835,31.25592788745786,18.882732645670572,19.979375457763673,21.639999389648438,88.99093830508637 59689,2016-02-18,CVX,88.75,89.25,86.61000061035156,63.14905548095703,9517800.0,3.0,0.24481344070955657,63.87365779472379,57.46446934150668,51.80761839533444,188.73365374135628,21.71878406374312,60.22070185343424,62.49671936035156,21.639999389648438,88.99093830508637 59690,2016-02-18,DIS,96.33999633789062,96.44999694824219,94.44999694824219,89.7874755859375,8773900.0,3.0,-1.8138275836264768,92.50462689143826,84.60041308658909,44.21510474600996,6.837256352789795,13.073681847916397,89.80667114257812,97.05496482849121,21.639999389648438,88.99093830508637 59691,2016-02-18,GS,151.25,152.0,147.3699951171875,126.8608169555664,5895500.0,3.0,-4.337897296383659,139.31261291734083,121.97016143568649,40.21350512534502,-83.41591992544636,27.20654046025689,133.36285705566405,145.49321975708008,21.639999389648438,88.99093830508637 59692,2016-02-18,HD,120.93000030517578,121.11000061035156,119.55999755859375,99.94180297851562,4460700.0,3.0,-1.643042529487019,107.1284273813743,92.79270146384054,46.916216263712684,-15.010927589252072,11.78493656118267,100.74350001017253,105.53297055562338,21.639999389648438,88.99093830508637 59693,2016-02-18,HON,100.99043273925781,102.06774139404297,100.79975891113281,86.56624603271484,4295711.0,3.0,1.0720150919007523,87.37538500944842,77.45742138703596,57.42684344595663,164.51455754981436,25.29451578999012,81.61689656575521,82.73064931233723,21.639999389648438,88.99093830508637 59694,2016-02-18,IBM,124.2829818725586,128.10707092285156,124.04397583007812,89.93214416503906,10409374.0,3.0,-0.6347889907708293,88.16539260409297,79.07967270352421,52.614745808908154,98.39688648341713,19.04056011979287,85.09485677083333,88.90561002095541,21.639999389648438,88.99093830508637 59695,2016-02-18,INTC,29.530000686645508,29.760000228881836,29.3799991607666,23.847991943359375,20623300.0,3.0,-0.5907475490387206,24.834819798629614,22.725744814712673,43.40385420688319,-34.614550833755644,18.61845459887495,24.28980770111084,26.072529157002766,21.639999389648438,88.99093830508637 59696,2016-02-18,JNJ,102.83000183105469,104.68000030517578,102.5,84.6943130493164,10744600.0,3.0,0.5329965073768221,86.77173905328449,78.47154631658854,56.196881858646655,96.29989466488226,9.482337648015035,81.61550521850586,82.47471402486165,21.639999389648438,88.99093830508637 59697,2016-02-18,JPM,58.84000015258789,58.86000061035156,57.25,46.42829132080078,17037800.0,3.0,-0.6272698474861329,48.23019039904163,43.48276431287243,45.981555071815414,20.001246685902366,8.370216128689302,46.22885678609212,49.512200101216635,21.639999389648438,88.99093830508637 59698,2016-02-18,KO,43.630001068115234,43.72999954223633,43.29999923706055,34.05846405029297,11170300.0,3.0,0.20719337536313986,34.17853933570181,32.42951806786265,56.37162624355647,162.8729860532026,20.368951572612573,33.07598292032878,33.318478457132976,21.639999389648438,88.99093830508637 59699,2016-02-18,MCD,118.80999755859375,119.45999908447266,116.93000030517578,96.84626007080078,9707100.0,3.0,-0.053099595243125464,103.22295640201396,94.25846678524191,51.119029417874884,-16.112427205418705,19.138355027467142,97.89350357055665,97.07376581827799,21.639999389648438,88.99093830508637 59700,2016-02-18,MMM,156.35000610351562,156.97000122070312,155.97000122070312,121.58977508544922,2010200.0,3.0,2.279430611316286,125.21753230266295,105.84366764850894,58.499604875699326,118.11145523418283,28.721875840061113,112.98388036092122,115.61246096293131,21.639999389648438,88.99093830508637 59701,2016-02-18,MRK,48.28244400024414,48.654579162597656,47.9484748840332,37.84568786621094,10074319.0,3.0,-0.3537599442187016,38.948330668617515,36.27373735506413,47.45381357665514,8.731784614141931,7.087369659196793,37.95900561014811,38.877312596638994,21.639999389648438,88.99093830508637 59702,2016-02-18,MSFT,52.33000183105469,52.95000076293945,52.099998474121094,46.80727767944336,27176000.0,3.0,-0.38011471235026306,48.85497980597209,43.089369101498605,50.92858712121703,44.87035839854158,7.272157424839007,46.10429153442383,47.586953735351564,21.639999389648438,88.99093830508637 59703,2016-02-18,NKE,58.16999816894531,58.959999084472656,57.97999954223633,53.87617874145508,9658600.0,3.0,-0.9873790517785395,59.15937353811849,49.94357827462565,46.286078052242026,-30.44976597340642,17.19962646783222,54.50749791463216,57.04144179026286,21.639999389648438,88.99093830508637 59704,2016-02-18,PG,82.2300033569336,82.31999969482422,81.20999908447266,66.07652282714844,7702600.0,3.0,0.9215530680896222,67.76684105276483,61.84407050729375,58.2497976354862,88.1462120854901,26.968502461512877,63.56302439371745,62.96764577229818,21.639999389648438,88.99093830508637 59705,2016-02-18,TRV,109.01000213623047,109.25,108.58000183105469,90.96952819824219,1678100.0,3.0,0.019285267760537295,91.79848158408943,84.8420320267504,51.72532512597943,135.06312552690855,3.1640940584383617,88.51498591105143,91.42042795817058,21.639999389648438,88.99093830508637 59706,2016-02-18,UNH,118.5,120.0,117.05999755859375,104.48628234863281,3847100.0,3.0,0.2982040121881653,104.83855247708425,97.08284873751535,53.1611832175933,214.46741433246888,22.69720160822277,100.40735219319662,101.93656641642252,21.639999389648438,88.99093830508637 59707,2016-02-18,V,71.88999938964844,72.25,71.0199966430664,67.67916107177734,6938100.0,3.0,-0.9248371199117429,71.6082686432655,63.955985354537226,46.588289666181936,-20.174091836404195,21.740056854580303,68.3045145670573,71.35450134277343,21.639999389648438,88.99093830508637 59708,2016-02-18,VZ,50.119998931884766,51.099998474121094,49.959999084472656,34.88908004760742,19678500.0,3.0,0.7602652646149792,35.90264352272311,31.955044808880896,62.91233875876764,80.63312131960161,36.039829565781766,32.855824851989745,31.91704937616984,21.639999389648438,88.99093830508637 59709,2016-02-18,WBA,77.5,77.98999786376953,76.44000244140625,59.016788482666016,4059900.0,3.0,-0.9067677123458111,62.46825075207747,56.45859594286882,45.109444122810515,-49.341706272989654,14.96723272999134,60.273172251383464,62.31325124104818,21.639999389648438,88.99093830508637 59710,2016-02-18,WMT,63.7400016784668,64.77999877929688,62.349998474121094,54.802764892578125,27894600.0,3.0,0.6650740687351018,58.51117648907713,53.17381229571291,51.79556488258456,-34.91128364837401,15.54721769934965,55.18452580769857,53.230647786458334,21.639999389648438,88.99093830508637 59711,2016-02-19,AAPL,24.0,24.190000534057617,23.950000762939453,22.0060977935791,141496800.0,4.0,-0.3017761947339217,22.95680518435733,20.98868412686093,43.640277757232994,-13.257243400796005,6.229355988242528,22.060426330566408,23.78308722178141,20.530000686645508,21.191857192817256 59712,2016-02-19,AMGN,148.97999572753906,151.75999450683594,148.25999450683594,120.39095306396484,2796800.0,4.0,-1.106357489281237,125.17878585769999,112.49691375777853,48.871187680943336,18.398583330780603,9.659863763860907,119.34363861083985,123.66696217854818,20.530000686645508,21.191857192817256 59713,2016-02-19,AXP,54.25,55.029998779296875,54.029998779296875,48.68328857421875,6557000.0,4.0,-2.0754013630257333,49.7149426181627,45.82211258813613,35.773747345214204,-36.69088284617835,25.3581643687601,50.62966702779134,56.274757321675615,20.530000686645508,21.191857192817256 59714,2016-02-19,BA,117.30999755859375,117.33000183105469,114.41999816894531,104.23507690429688,6920600.0,4.0,-3.780335716768761,115.0986033519163,98.2829853932009,40.85758838336847,-72.83840101866002,28.209461736469105,109.38252716064453,119.7300786336263,20.530000686645508,21.191857192817256 59715,2016-02-19,CAT,64.91999816894531,65.5199966430664,64.08000183105469,53.47160720825195,4994900.0,4.0,0.5264099526329034,55.83386741891074,46.95962737784218,50.88334298011931,92.92602384492821,7.782275475764257,50.781738917032875,52.99941628774007,20.530000686645508,21.191857192817256 59716,2016-02-19,CRM,61.75,62.36000061035156,60.65999984741211,62.13999938964844,4905600.0,4.0,-3.1067324610722267,73.43703358891933,53.82696635004551,41.335397950781406,-65.62255418462698,28.86738450172168,66.49100036621094,72.71016705830893,20.530000686645508,21.191857192817256 59717,2016-02-19,CSCO,26.270000457763672,26.559999465942383,26.25,20.819910049438477,28791700.0,4.0,0.259326444427721,20.930889747574394,16.677477790877756,55.68040402481216,148.8451235832937,30.5213025134236,18.89684772491455,19.968830490112303,20.530000686645508,21.191857192817256 59718,2016-02-19,CVX,86.33000183105469,86.54000091552734,84.80000305175781,62.98160171508789,9783300.0,4.0,0.347774561660934,64.05952849018186,57.74933305156618,51.57636778394067,115.98814807523237,11.566997578585724,60.257302347819014,62.47978890736898,20.530000686645508,21.191857192817256 59719,2016-02-19,DIS,95.2300033569336,95.72000122070312,94.55999755859375,89.63654327392578,6838200.0,4.0,-1.5652022141378126,92.5807554594629,84.61768585523437,44.04678641255715,4.883116397246361,13.07368184791639,89.63842391967773,96.67294553120931,20.530000686645508,21.191857192817256 59720,2016-02-19,GS,147.0,147.72999572753906,145.42999267578125,126.15666961669922,5257300.0,4.0,-4.228303280722116,139.3380845438834,121.53765016680993,39.842632861704686,-109.26502894054892,30.265920406323588,132.70649846394858,144.86481793721518,20.530000686645508,21.191857192817256 59721,2016-02-19,HD,119.81999969482422,121.69999694824219,118.75,101.37468719482422,5435500.0,4.0,-1.322539931057122,107.21734247048553,92.82624654928986,48.66902386160195,-1.490052327470343,14.288976672019121,100.5382911682129,105.42264353434244,20.530000686645508,21.191857192817256 59722,2016-02-19,HON,101.19064331054688,102.50629425048828,100.48514556884766,87.2166976928711,4641432.0,4.0,1.2462491463171261,87.89673221465988,77.80523388031084,58.418592783004826,158.19722588935673,27.30838599546402,81.75321935017904,82.75287272135417,20.530000686645508,21.191857192817256 59723,2016-02-19,IBM,126.53919982910156,127.77246856689453,125.08604431152344,90.35990142822266,5361064.0,4.0,-0.1338626751981451,89.42720365362793,78.59277620477052,53.163005779842976,108.59278445368774,19.040560119792882,85.07848637898763,88.86012191772461,20.530000686645508,21.191857192817256 59724,2016-02-19,INTC,29.200000762939453,29.329999923706055,28.709999084472656,23.272457122802734,42056700.0,4.0,-0.5767693637154458,24.83043932125357,22.674093874242033,41.00946607995684,-70.59069704192963,27.295255053249782,24.179527791341147,25.996229680379233,20.530000686645508,21.191857192817256 59725,2016-02-19,JNJ,103.58000183105469,104.68000030517578,103.37999725341797,85.24263000488281,9343300.0,4.0,0.6615932527791841,86.66271412645726,79.30977275098415,57.28173105598947,101.99888924800379,9.482337648015044,81.73805236816406,82.5076857248942,20.530000686645508,21.191857192817256 59726,2016-02-19,JPM,57.5,58.16999816894531,57.08000183105469,46.43633270263672,15658200.0,4.0,-0.5477124418342356,48.23931072938685,43.680045044538936,46.00002403005154,15.287372318822555,9.311478937299299,46.095271555582684,49.388119061787926,20.530000686645508,21.191857192817256 59727,2016-02-19,KO,43.58000183105469,43.77000045776367,43.279998779296875,34.183414459228516,12850000.0,4.0,0.24105796518021805,34.22719726908068,32.566733547569704,57.1090603105144,151.63158438402158,21.10919390535624,33.113730367024736,33.3401237487793,20.530000686645508,21.191857192817256 59728,2016-02-19,MCD,117.0,117.3499984741211,115.80999755859375,96.31727600097656,10793700.0,4.0,-0.16993374600578193,103.26218362856926,94.11096090268074,50.13879041435101,-55.608183846991636,24.383294187161873,97.8419817606608,97.122066116333,20.530000686645508,21.191857192817256 59729,2016-02-19,MMM,157.0,157.08999633789062,155.8699951171875,121.33380126953125,2121300.0,4.0,2.342382547684551,125.21791386446442,107.36941447415863,58.092861625410386,107.78482618566848,29.11497983096637,113.31985753377279,115.59488423665364,20.530000686645508,21.191857192817256 59730,2016-02-19,MRK,47.9484748840332,48.09160232543945,47.58587646484375,37.69527053833008,9394482.0,4.0,-0.31075572448028055,38.87979364001782,36.28210592663257,46.91529371543048,-17.933436027830332,11.55625210955213,37.901344553629556,38.83323357899984,20.530000686645508,21.191857192817256 59731,2016-02-19,MSFT,51.970001220703125,52.279998779296875,51.529998779296875,46.475440979003906,33559100.0,4.0,-0.29861926823566165,48.89793554856204,43.19886697218991,50.07146062197881,17.94276876359086,11.829472378030191,46.04914385477702,47.557302157084145,20.530000686645508,21.191857192817256 59732,2016-02-19,NKE,58.5,59.310001373291016,57.630001068115234,54.52894592285156,10080100.0,4.0,-0.8297719399834378,59.071313126341835,49.91671482775973,47.641899276818776,-18.847836135672004,14.187245511233886,54.44068895975749,56.9364075978597,20.530000686645508,21.191857192817256 59733,2016-02-19,PG,81.95999908447266,82.26000213623047,81.4000015258789,65.92337799072266,7709600.0,4.0,0.8925438251225444,67.65589749335768,62.36365817070482,57.7453888113112,82.16141507265436,26.968502461512877,63.6866865793864,63.056644376118975,20.530000686645508,21.191857192817256 59734,2016-02-19,TRV,108.55999755859375,108.72000122070312,107.83000183105469,90.33438873291016,1682500.0,4.0,0.09539197983109204,91.92671462809449,85.1642620869934,50.51908935099134,108.03671972121262,1.660747551236678,88.48852081298828,91.3212828318278,20.530000686645508,21.191857192817256 59735,2016-02-19,UNH,117.5,118.55000305175781,116.0199966430664,104.69091033935547,4481400.0,4.0,0.5273424939234559,105.36818510537294,96.92507966513487,53.384443541786034,174.44170980331194,17.175185642284205,100.47229537963867,102.01360549926758,20.530000686645508,21.191857192817256 59736,2016-02-19,V,71.02999877929688,71.72000122070312,70.30000305175781,67.95468139648438,7750900.0,4.0,-0.8134384321507326,71.61421676434912,63.96057419024071,47.040570919896,-30.68102239087211,25.352263872539055,68.1907730102539,71.21988245646159,20.530000686645508,21.191857192817256 59737,2016-02-19,VZ,50.7400016784668,51.06999969482422,50.310001373291016,34.834293365478516,15607000.0,4.0,0.7508809912559471,35.71738959795538,32.48206718915399,62.55242990624353,78.61426442629235,36.03982956578177,32.97773818969726,31.985785675048827,20.530000686645508,21.191857192817256 59738,2016-02-19,WBA,76.44000244140625,77.58999633789062,75.94999694824219,59.80315017700195,4079200.0,4.0,-0.7831904462360768,62.38500477565814,56.46157534824322,46.62147234659206,-47.053975433655566,17.73117774982765,60.229790751139326,62.26342385609944,20.530000686645508,21.191857192817256 59739,2016-02-19,WMT,63.88999938964844,64.7699966430664,63.439998626708984,55.26429748535156,15562300.0,4.0,0.555989079529958,58.26247808428056,53.66011560468428,53.013720015488396,-11.90332715704293,15.54721769934965,55.216149520874026,53.30313930511475,20.530000686645508,21.191857192817256 59798,2016-02-22,AAPL,24.077499389648438,24.225000381469727,23.979999542236328,22.198572158813477,137123200.0,0.0,-0.26075422632278134,22.76149302166834,21.092511075316526,44.67695455471453,3.8919861720669062,5.323894472984517,22.067686398824055,23.705813376108804,19.3799991607666,56.34260590800483 59799,2016-02-22,AMGN,148.72000122070312,149.77000427246094,146.94000244140625,119.1399154663086,4603300.0,0.0,-0.9662656382753454,124.38041782561987,112.77864818390162,47.761035135355506,-17.201522198609574,13.607818419028451,119.25372314453125,123.4960366566976,19.3799991607666,56.34260590800483 59800,2016-02-22,AXP,54.709999084472656,55.630001068115234,54.709999084472656,49.50193786621094,6537800.0,0.0,-1.7964907219389659,49.81919076162918,45.76858504098312,38.217094190686225,-22.424482782098824,19.61788988220543,50.38614667256673,56.03308811187744,19.3799991607666,56.34260590800483 59801,2016-02-22,BA,115.16000366210938,118.97000122070312,115.16000366210938,106.25350189208984,4930300.0,0.0,-3.4127187077229593,114.47893981061164,98.35255814471064,42.73074317025714,-49.4047017534917,22.698114282004237,108.94805018107097,119.2836986541748,19.3799991607666,56.34260590800483 59802,2016-02-22,CAT,65.41999816894531,67.5199966430664,65.41999816894531,55.01641845703125,5787700.0,0.0,0.6813105308262948,56.30904579936347,47.00183715046564,53.375902673871835,140.70876688919537,16.969314673932455,50.89509735107422,52.960839462280276,19.3799991607666,56.34260590800483 59803,2016-02-22,CRM,62.13999938964844,64.33999633789062,62.13999938964844,63.97999954223633,7453300.0,0.0,-2.7092367671296813,72.3288548957365,54.178144692276184,43.74701404637009,-37.34506398536259,19.034254860816578,66.14700024922689,72.43016707102457,19.3799991607666,56.34260590800483 59804,2016-02-22,CSCO,26.8700008392334,26.90999984741211,26.420000076293945,20.882644653320312,24608100.0,0.0,0.34407793268890075,21.237534191185958,16.626474903052326,55.976116692344206,152.40308843324945,35.05442626226844,18.928737449645997,19.96114667256673,19.3799991607666,56.34260590800483 59805,2016-02-22,CVX,86.5,89.83999633789062,86.5,64.67082214355469,10299900.0,0.0,0.5592314904702036,64.68005892480622,57.58943036352385,53.731573141322606,193.590799641733,23.931796880782308,60.42330805460612,62.47902914683024,19.3799991607666,56.34260590800483 59806,2016-02-22,DIS,95.01000213623047,97.0,95.01000213623047,90.91961669921875,6980400.0,0.0,-1.2502197600804408,92.4868687907457,84.6615702351332,45.8592834516722,40.20269624097433,5.857008063867495,89.5399912516276,96.32246627807618,19.3799991607666,56.34260590800483 59807,2016-02-22,GS,149.1999969482422,149.99000549316406,148.22999572753906,127.7711181640625,4287900.0,0.0,-3.9654653127563506,138.83089864902416,121.35184594936453,41.130371260233424,-73.03623820297385,23.787210030817942,132.25337651570638,144.29584515889485,19.3799991607666,56.34260590800483 59808,2016-02-22,HD,123.0,124.47000122070312,122.12999725341797,102.34102630615234,7796900.0,0.0,-0.9792753458444565,107.22608963446281,92.82499602837898,49.82487668931179,53.66482297200028,3.5444837824262247,100.4674809773763,105.29676767985026,19.3799991607666,56.34260590800483 59809,2016-02-22,HON,102.96390533447266,106.64391326904297,99.7701187133789,85.50926971435547,15857545.0,0.0,1.232349958228241,88.07462419868129,78.22493939995151,54.94299869511738,156.42605868848378,42.8469436333145,81.91420466105143,82.7607322692871,19.3799991607666,56.34260590800483 59810,2016-02-22,IBM,127.22753143310547,128.4034423828125,126.58699798583984,90.82840728759766,4662440.0,0.0,0.2975001497185872,90.58151280913779,78.28778955902627,53.76906751997137,124.8133765193201,20.910940493659222,85.12948684692383,88.82289072672526,19.3799991607666,56.34260590800483 59811,2016-02-22,INTC,29.110000610351562,29.540000915527344,29.0,23.791250228881836,23893100.0,0.0,-0.5178597187326055,24.80866361742238,22.670022715280258,43.89555289165446,-43.43341888046975,22.904769001976607,24.11975383758545,25.93098726272583,19.3799991607666,56.34260590800483 59812,2016-02-22,JNJ,104.16000366210938,104.75,104.05000305175781,85.7254638671875,6947000.0,0.0,0.7933228257679588,86.58688090342004,80.09727818471474,58.22422413782629,105.90899996342131,10.021550775790264,81.90838114420573,82.54477780659994,19.3799991607666,56.34260590800483 59813,2016-02-22,JPM,58.5099983215332,58.880001068115234,58.41999816894531,47.03866195678711,14882800.0,0.0,-0.43109034656979617,48.351449233540315,43.698010223857146,47.393708740522435,80.39592453869042,4.518062490281947,46.049761327107746,49.28285236358643,19.3799991607666,56.34260590800483 59814,2016-02-22,KO,43.77000045776367,44.15999984741211,43.630001068115234,34.31616973876953,20716100.0,0.0,0.2754331166506532,34.35412787764994,32.58662605911764,57.89134161782522,172.42861922051182,28.077305909266403,33.174125798543294,33.35713545481364,19.3799991607666,56.34260590800483 59815,2016-02-22,MCD,116.52999877929688,118.16000366210938,116.52999877929688,97.2595443725586,6223300.0,0.0,-0.184367199200679,103.26273409704964,94.05007184167107,51.84050446842672,-29.45753879453805,18.443889048204547,97.89735997517904,97.17841657002766,19.3799991607666,56.34260590800483 59816,2016-02-22,MMM,156.4499969482422,158.47999572753906,156.4499969482422,122.30322265625,2207600.0,0.0,2.4423428073388465,125.30590728208746,108.7689744622973,59.20414239725691,110.55201669261432,33.646361708705534,113.778493754069,115.59731470743814,19.3799991607666,56.34260590800483 59817,2016-02-22,MRK,47.97710037231445,48.45419692993164,47.83396911621094,38.18413543701172,8143274.0,0.0,-0.2345238142549988,38.79774559470006,36.320532527248176,48.86627143610477,21.836148542189168,6.101143908192948,37.871511205037436,38.79842052459717,19.3799991607666,56.34260590800483 59818,2016-02-22,MSFT,52.279998779296875,53.0,52.279998779296875,47.21983337402344,25008300.0,0.0,-0.17198476320714917,48.970640904317975,43.19187969504726,51.948157398130746,64.28538300790423,4.870057916102084,46.074612299601235,47.54005711873372,19.3799991607666,56.34260590800483 59819,2016-02-22,NKE,59.310001373291016,60.47999954223633,59.2599983215332,55.31962585449219,11523400.0,0.0,-0.633760311523254,59.00346199689436,49.9192884761281,49.24714565151425,30.14341384759312,4.581794749675316,54.45049603780111,56.84600346883138,19.3799991607666,56.34260590800483 59820,2016-02-22,PG,81.79000091552734,82.66999816894531,81.70999908447266,66.19743347167969,6916500.0,0.0,0.8815063218472261,67.58046828844573,62.82355354688141,58.412065087414426,87.07796820127245,30.177438323198892,63.83759511311849,63.14821230570475,19.3799991607666,56.34260590800483 59821,2016-02-22,TRV,109.41999816894531,109.52999877929688,108.48999786376953,91.38740539550781,2280700.0,0.0,0.2379339868191579,92.22387695971696,85.38609084423811,52.42202596215615,140.10339147548086,3.547073397012121,88.56958694458008,91.24245885213216,19.3799991607666,56.34260590800483 59822,2016-02-22,UNH,119.0999984741211,122.13999938964844,118.95999908447266,107.88462829589844,5054800.0,0.0,0.9556268679540096,106.64294193394636,96.2677193819716,56.715577088809646,254.44509897763623,28.97087774882487,100.74452006022135,102.15583152770996,19.3799991607666,56.34260590800483 59823,2016-02-22,V,72.27999877929688,73.19000244140625,72.0999984741211,69.4082260131836,7481500.0,0.0,-0.6009380272206499,71.67397304696237,63.948619116123545,49.379909080957894,47.91411395277265,13.880379277154878,68.17225774129231,71.11075325012207,19.3799991607666,56.34260590800483 59824,2016-02-22,VZ,50.86000061035156,51.150001525878906,50.77000045776367,34.97811508178711,12456000.0,0.0,0.746444549426549,35.635439721173356,32.84003368275731,63.12530229519886,81.58027651244832,37.014452019795655,33.11015345255534,32.0614294052124,19.3799991607666,56.34260590800483 59825,2016-02-22,WBA,78.4000015258789,78.87999725341797,77.75,60.75141525268555,3348900.0,0.0,-0.6018003263379015,62.13263249782578,56.58577913852676,48.394789779413934,8.08348108844609,7.864428327801368,60.17862688700358,62.22837785085042,19.3799991607666,56.34260590800483 59826,2016-02-22,WMT,64.66000366210938,66.13999938964844,64.66000366210938,56.093345642089844,10587300.0,0.0,0.5303224699548537,58.096759641806486,54.07711349662125,55.12117227367984,41.39238257505027,2.429532107910702,55.23324330647787,53.38676439921061,19.3799991607666,56.34260590800483 59827,2016-02-23,AAPL,24.100000381469727,24.125,23.637500762939453,21.6967716217041,127770400.0,1.0,-0.26567262182337004,22.642887340679533,21.114575160846346,42.56535168789951,-51.7207862903437,13.0743948772575,22.054345194498698,23.615884176890056,20.979999542236328,29.75091445805151 59828,2016-02-23,AMGN,148.14999389648438,149.72000122070312,146.86000061035156,118.09732818603516,3315200.0,1.0,-0.9286648470158951,123.92162788186899,112.82759773458609,46.84366219997694,-24.746823168373716,13.85172879951294,119.18931706746419,123.30361963907878,20.979999542236328,29.75091445805151 59829,2016-02-23,AXP,55.52000045776367,55.599998474121094,54.959999084472656,49.039215087890625,5884100.0,1.0,-1.594410518538261,49.83318548684079,45.76259774680179,37.38548027553973,-20.705012404181026,19.61788988220541,50.13343111673991,55.79271411895752,20.979999542236328,29.75091445805151 59830,2016-02-23,BA,116.97000122070312,118.5,115.93000030517578,105.80999755859375,3762300.0,1.0,-3.1211875653281,113.88707091369072,98.40379517517646,42.42531560568394,-46.31211239829799,22.69811428200423,108.58907038370768,118.82529385884602,20.979999542236328,29.75091445805151 59831,2016-02-23,CAT,67.11000061035156,67.23999786376953,65.69999694824219,53.76586151123047,5599400.0,1.0,0.6951476316737342,56.24617231217288,47.70797159346677,51.2000068762153,117.58694256750597,16.96931467393246,50.984260686238606,52.896307373046874,20.979999542236328,29.75091445805151 59832,2016-02-23,CRM,63.720001220703125,63.779998779296875,62.439998626708984,62.900001525878906,5280400.0,1.0,-2.4530877117316408,71.41797907321184,54.38702085049421,42.68164146930067,-39.68601806885517,19.034254860816578,65.8026668548584,72.13866710662842,20.979999542236328,29.75091445805151 59833,2016-02-23,CSCO,26.540000915527344,26.540000915527344,26.059999465942383,20.48271369934082,28097500.0,1.0,0.37465423134885256,21.423160150508416,16.6721813411908,53.61685254378591,120.04537787288622,26.014500880125002,18.96376387278239,19.948872311909994,20.979999542236328,29.75091445805151 59834,2016-02-23,CVX,88.38999938964844,88.4800033569336,84.69999694824219,61.82390213012695,10655800.0,1.0,0.49142513458613735,64.58354224838392,58.05241737686023,49.86241234426917,99.80203304118763,14.589749385875445,60.515746688842775,62.41476300557454,20.979999542236328,29.75091445805151 59835,2016-02-23,DIS,96.5,96.81999969482422,95.1500015258789,89.98561096191406,6253800.0,1.0,-1.0636986966571698,92.49735452591761,84.65957601607457,44.76725481889199,36.030610666765064,5.857008063867507,89.4182871500651,95.97938766479493,20.979999542236328,29.75091445805151 59836,2016-02-23,GS,148.0,148.0500030517578,144.0500030517578,124.43919372558594,4249600.0,1.0,-3.9801421840832347,138.923319425631,120.72615490908578,39.33279301219824,-112.8115445103615,30.61030809918741,131.7086530049642,143.67875734965006,20.979999542236328,29.75091445805151 59837,2016-02-23,HD,127.0,127.19000244140625,123.3499984741211,103.74056243896484,11168700.0,1.0,-0.5875321149737829,107.51203468662871,92.77397300380099,51.46236950301313,92.99569981438177,5.755651212107027,100.48497467041015,105.17901140848795,20.979999542236328,29.75091445805151 59838,2016-02-23,HON,99.44597625732422,100.86649322509766,98.359130859375,84.74472045898438,8220737.0,1.0,1.1464267225935885,87.9043504565127,79.02530347415137,53.46943178599971,82.30181877864055,32.52060698201304,82.07138671875,82.7750914255778,20.979999542236328,29.75091445805151 59839,2016-02-23,IBM,127.28489685058594,127.54302215576172,126.20458984375,89.89818572998047,3597926.0,1.0,0.5578664535361071,91.32507058593174,78.32876089600185,52.376991253286235,109.79292002485467,19.127923417452468,85.17703704833984,88.76858762105306,20.979999542236328,29.75091445805151 59840,2016-02-23,INTC,29.299999237060547,29.350000381469727,28.600000381469727,23.34541130065918,26638200.0,1.0,-0.5013694017668548,24.800739949071676,22.63403197017881,42.065917810707035,-69.3585652260152,27.96364509555503,24.053957430521645,25.859921391805013,20.979999542236328,29.75091445805151 59841,2016-02-23,JNJ,104.6500015258789,104.79000091552734,103.95999908447266,85.17713928222656,6629200.0,1.0,0.8437480476766268,86.01771221591144,81.35172290371747,56.75320549660497,94.9043389558886,9.12805450812087,82.08914082845052,82.58261617024739,20.979999542236328,29.75091445805151 59842,2016-02-23,JPM,57.900001525878906,58.09000015258789,55.959999084472656,45.07102966308594,31772500.0,1.0,-0.4917691689049235,48.331236567075784,43.75516632599062,43.591741016413714,-32.20969510668739,17.858776609388517,45.97480379740397,49.14612153371175,20.979999542236328,29.75091445805151 59843,2016-02-23,KO,43.7400016784668,44.04999923706055,43.65999984741211,34.120933532714844,11166400.0,1.0,0.2836519782410747,34.42046144231642,32.63978292719041,56.328351444786406,147.14062156780258,28.077305909266403,33.23087717692057,33.365726216634116,20.979999542236328,29.75091445805151 59844,2016-02-23,MCD,117.3499984741211,118.1500015258789,116.8499984741211,96.62309265136719,5276700.0,1.0,-0.24434548702164705,103.25676801777301,93.86593171977582,50.63304671414852,-34.864816218522144,18.44388904820454,97.93648274739583,97.22675654093425,20.979999542236328,29.75091445805151 59845,2016-02-23,MMM,157.6300048828125,157.69000244140625,155.1699981689453,121.11664581298828,1922800.0,1.0,2.3981705810261786,124.38865176589167,111.20527142136419,57.2808223133982,91.73552330447951,25.734318158906678,114.20989634195963,115.59151802062988,20.979999542236328,29.75091445805151 59846,2016-02-23,MRK,48.2442741394043,48.606868743896484,48.1202278137207,38.011146545410156,8278676.0,1.0,-0.18592500626603226,38.75385414928976,36.33584311633525,48.21757594113152,34.53450921048203,3.8161986444646447,37.85797348022461,38.76731128692627,20.979999542236328,29.75091445805151 59847,2016-02-23,MSFT,52.34000015258789,52.369998931884766,50.97999954223633,45.901451110839844,28895300.0,1.0,-0.17597984991219562,48.96088814006924,43.18003669513585,48.60116585604625,-2.4000707658704656,15.071119836900838,46.051384989420576,47.499948565165205,20.979999542236328,29.75091445805151 59848,2016-02-23,NKE,60.2599983215332,60.7400016784668,59.88999938964844,55.35639572143555,7504600.0,1.0,-0.4700343988535778,58.957246192168334,49.920452706147096,49.321892485324284,40.98735513661034,2.532903816720515,54.49156201680501,56.75583000183106,20.979999542236328,29.75091445805151 59849,2016-02-23,PG,82.0,82.45999908447266,81.61000061035156,65.93951416015625,5840600.0,1.0,0.8422382893379421,67.2364418991422,63.56735944668301,57.52839175348057,77.0651309313445,28.70303254095854,64.01213366190592,63.229089673360185,20.979999542236328,29.75091445805151 59850,2016-02-23,TRV,108.63999938964844,108.80999755859375,107.62999725341797,90.1839370727539,1523100.0,1.0,0.2508975279511674,92.0932780081942,86.00392276695229,50.14214474320929,92.24113467578567,2.1424492756243416,88.62307332356771,91.14620908101399,20.979999542236328,29.75091445805151 59851,2016-02-23,UNH,120.63999938964844,121.80000305175781,120.2699966430664,107.77788543701172,2804400.0,1.0,1.2717718689162751,107.69593362587493,95.90596456748445,56.57579312569749,229.6419114080197,28.97087774882488,101.07041931152344,102.281072362264,20.979999542236328,29.75091445805151 59852,2016-02-23,V,72.94999694824219,73.12000274658203,71.98999786376953,68.5436782836914,6177000.0,1.0,-0.4965675798164426,71.71319305540169,63.9617695605651,48.07332390510709,32.93032301560666,14.506240577167059,68.15368448893229,70.99227193196614,20.979999542236328,29.75091445805151 59853,2016-02-23,VZ,50.970001220703125,50.9900016784668,50.36000061035156,34.6767578125,11594600.0,1.0,0.7104223179712008,35.39323650619806,33.32880252578436,61.09925027808099,68.7321356983661,26.45794177962701,33.24256833394369,32.129795424143474,20.979999542236328,29.75091445805151 59854,2016-02-23,WBA,78.47000122070312,78.94000244140625,77.69000244140625,60.69745635986328,3835700.0,1.0,-0.4571318497614669,62.17424131795475,56.57405160501888,48.30033442941817,11.892875261448697,7.416800270902018,60.12873458862305,62.17938734690348,20.979999542236328,29.75091445805151 59855,2016-02-23,WMT,65.83999633789062,66.5999984741211,65.27999877929688,56.81983947753906,11432000.0,1.0,0.5621236661930524,58.048369926578594,54.38447499834816,56.87462863879754,65.65917687023932,1.5807684276773462,55.31700299580892,53.48730068206787,20.979999542236328,29.75091445805151 59856,2016-02-24,AAPL,23.4950008392334,24.094999313354492,23.329999923706055,22.019847869873047,145022800.0,2.0,-0.2407259931243324,22.47912993502576,21.20156369137805,44.31817956971914,-49.612414480453126,19.406394992171176,22.03984661102295,23.534568087259927,20.719999313354492,13.75339805652651 59857,2016-02-24,AMGN,145.5,147.27000427246094,143.91000366210938,117.97703552246094,3316100.0,2.0,-0.8982184583995689,123.35079154821717,112.94868583825745,46.736515574166724,-71.60606673377767,22.478769303026482,119.20107574462891,123.0936678568522,20.719999313354492,13.75339805652651 59858,2016-02-24,AXP,54.45000076293945,54.869998931884766,53.560001373291016,48.62100601196289,5596400.0,2.0,-1.4512770601810772,49.76990531119727,45.78583580818749,36.640034950111875,-34.355109546246055,28.363968286301738,49.85431760152181,55.54448369344075,20.719999313354492,13.75339805652651 59859,2016-02-24,BA,115.37000274658203,115.95999908447266,112.51000213623047,104.624267578125,6859300.0,2.0,-2.9517990326592525,112.23550601270793,99.03742260667684,41.60287913600188,-77.47365403319563,29.880760722855527,108.18398895263672,118.3653621673584,20.719999313354492,13.75339805652651 59860,2016-02-24,CAT,64.69999694824219,65.97000122070312,63.06999969482422,53.84760284423828,6439200.0,2.0,0.7045874309061233,56.23695156581261,48.26645801060341,51.3341531598482,71.27879211473304,1.7392303879385995,51.125121688842775,52.831927108764646,20.719999313354492,13.75339805652651 59861,2016-02-24,CRM,62.0,62.97999954223633,60.33000183105469,62.52000045776367,11909400.0,2.0,-2.254759189867933,70.39345369947934,54.67654599534488,42.30662820559063,-51.53093906796533,25.917733168123892,65.44733352661133,71.84050038655599,20.719999313354492,13.75339805652651 59862,2016-02-24,CSCO,25.889999389648438,26.329999923706055,25.649999618530273,20.63954734802246,22960800.0,2.0,0.40685140334080927,21.617531743971867,16.681695589096982,54.39659036599769,105.21627341530547,16.519423576493924,18.99121004740397,19.939600944519043,20.719999313354492,13.75339805652651 59863,2016-02-24,CVX,83.33000183105469,85.48999786376953,82.9000015258789,62.08600616455078,9775200.0,2.0,0.45360879429384227,64.65606927436856,58.14033575492831,50.20392283670232,34.12171211213915,6.044780658184891,60.649516042073564,62.36061719258626,20.719999313354492,13.75339805652651 59864,2016-02-24,DIS,94.6500015258789,95.75,93.2300033569336,90.03279113769531,6945600.0,2.0,-0.901678377141792,92.3772788207312,84.70040443732545,44.8358978704966,9.579369233706627,15.140178141760982,89.27708536783854,95.62584597269694,20.719999313354492,13.75339805652651 59865,2016-02-24,GS,143.0800018310547,145.63999938964844,140.25999450683594,124.99735260009766,5714700.0,2.0,-3.90175791739442,138.68522324977707,120.20083174289871,39.78881761875847,-133.31292906234108,36.15067384499495,131.13129679361978,143.06412556966146,20.719999313354492,13.75339805652651 59866,2016-02-24,HD,124.05000305175781,125.77999877929688,122.91999816894531,104.6402587890625,7935500.0,2.0,-0.2021446085576457,107.89410770640491,92.67597133412242,52.49341973279916,86.84441997504109,4.17445099100068,100.48025334676107,105.06173604329427,20.719999313354492,13.75339805652651 59867,2016-02-24,HON,97.55830383300781,98.89302062988281,96.5286636352539,84.46671295166016,7092738.0,2.0,1.0438660191891103,87.84611179360574,79.5207835005837,52.93538672533019,44.71938564471442,20.446073726906345,82.21957219441732,82.77858365376791,20.719999313354492,13.75339805652651 59868,2016-02-24,IBM,125.76481628417969,127.61949920654297,123.97705841064453,90.16979217529297,4312240.0,2.0,0.7771663059703542,92.02408557733592,78.40715831914845,52.746514108506496,98.7365076617593,9.109214919940694,85.1977938334147,88.72553227742513,20.719999313354492,13.75339805652651 59869,2016-02-24,INTC,28.520000457763672,29.299999237060547,28.3799991607666,23.66155242919922,21593600.0,2.0,-0.4575167910210709,24.76914884120332,22.626002297102342,43.784715027515475,-64.97561237878294,30.63953199042928,23.983967590332032,25.7929191271464,20.719999313354492,13.75339805652651 59870,2016-02-24,JNJ,103.33999633789062,105.08000183105469,102.97000122070312,85.89732360839844,9076100.0,2.0,0.9310902270697454,86.29223874270328,81.4461195641815,58.188494876016236,91.4268966598923,0.38412095063007384,82.3098856608073,82.63354148864747,20.719999313354492,13.75339805652651 59871,2016-02-24,JPM,55.20000076293945,56.209999084472656,54.33000183105469,45.08708953857422,25560100.0,2.0,-0.5324242200527038,48.33204836183385,43.67886129087611,43.62992294384313,-107.21949385752833,25.255706755150943,45.9027904510498,49.00859451293945,20.719999313354492,13.75339805652651 59872,2016-02-24,KO,43.560001373291016,43.939998626708984,43.369998931884766,34.29275894165039,10844200.0,2.0,0.30056562631684614,34.49607132850641,32.707092581405696,57.376074170182505,127.87273089040553,19.13612211413748,33.2915335337321,33.37718073527018,20.719999313354492,13.75339805652651 59873,2016-02-24,MCD,116.31999969482422,117.33000183105469,115.80000305175781,96.7553482055664,5349800.0,2.0,-0.27800215848915855,103.16021572596739,93.6839363431244,50.87899380579099,-55.112755380668204,23.831350182992562,97.94667689005534,97.27566032409668,20.719999313354492,13.75339805652651 59874,2016-02-24,MMM,154.83999633789062,157.6199951171875,153.63999938964844,121.9310073852539,1937800.0,2.0,2.4011964484431303,124.44264169476097,112.19660543658668,58.24390594064406,83.69312029015815,16.892086965450847,114.66921437581381,115.60083440144857,20.719999313354492,13.75339805652651 59875,2016-02-24,MRK,47.86259460449219,48.3015251159668,47.356868743896484,38.02619934082031,7936190.0,2.0,-0.14452942081442188,38.61907678284626,36.403684371328545,48.27938008577238,0.7418369820899361,13.744526264047604,37.84067548116048,38.7334701538086,20.719999313354492,13.75339805652651 59876,2016-02-24,MSFT,50.689998626708984,51.5,50.20000076293945,46.06288146972656,33014500.0,2.0,-0.1642267997566691,48.93555166204176,43.16608331720629,49.01724399030665,-32.16603166426773,20.5363820965177,46.03442891438802,47.470841598510745,20.719999313354492,13.75339805652651 59877,2016-02-24,NKE,59.7400016784668,60.70000076293945,59.20000076293945,55.53108215332031,10390800.0,2.0,-0.3224674938041474,58.88075117098734,49.931670246248984,49.68606818107899,32.21872705405899,7.664656579878631,54.51761131286621,56.65618616739909,20.719999313354492,13.75339805652651 59878,2016-02-24,PG,81.26000213623047,81.63999938964844,80.66000366210938,65.73802185058594,6759800.0,2.0,0.7858011190662211,67.12306956970677,63.90238476073757,56.83354061607111,52.89589695270299,15.42664530711583,64.16131223042807,63.31393330891927,20.719999313354492,13.75339805652651 59879,2016-02-24,TRV,107.30000305175781,108.80000305175781,106.66999816894531,90.66030883789062,1521900.0,2.0,0.29619608385807794,92.09788317595901,86.43640561188279,51.01451418720866,80.92158677172532,8.163718548246548,88.67015329996745,91.06676559448242,20.719999313354492,13.75339805652651 59880,2016-02-24,UNH,119.93000030517578,120.31999969482422,117.83000183105469,106.93272399902344,2559700.0,2.0,1.437550408874344,108.39781902289486,95.75920307183169,55.45627838863696,162.14027683616547,16.12640643963372,101.38534545898438,102.37421582539876,20.719999313354492,13.75339805652651 59881,2016-02-24,V,71.25,72.19000244140625,70.37999725341797,68.25868225097656,7728600.0,2.0,-0.4318716982226931,71.72059389254497,63.964963663607364,47.64342777356097,-11.37926098775012,23.23466364258584,68.09274215698242,70.87267519632975,20.719999313354492,13.75339805652651 59882,2016-02-24,VZ,50.27000045776367,50.869998931884766,50.16999816894531,34.806884765625,11244900.0,2.0,0.6844842888127829,35.29225808803775,33.605800231054054,61.64908441899707,64.02735775333649,21.808809779160185,33.37338498433431,32.20337470372518,20.719999313354492,13.75339805652651 59883,2016-02-24,WBA,78.05000305175781,79.43000030517578,77.91000366210938,61.237125396728516,3593900.0,2.0,-0.29552760050279403,62.22385743376585,56.55226828339723,49.32367639246399,33.46379777983335,3.661658911507521,60.097598266601565,62.13338088989258,20.719999313354492,13.75339805652651 59884,2016-02-24,WMT,66.19000244140625,67.33000183105469,65.72000122070312,57.3668327331543,10291200.0,2.0,0.6242679552470491,58.103552709666964,54.595956338794956,58.14825011803544,85.96864634859257,7.710422622776826,55.399623235066734,53.59243291219075,20.719999313354492,13.75339805652651 59885,2016-02-25,AAPL,24.012500762939453,24.190000534057617,23.8125,22.171079635620117,110330800.0,3.0,-0.2063735250170673,22.483718044610768,21.28505980267927,45.12908233059807,2.7990750415919576,16.60132783201039,22.01952616373698,23.456608136494953,19.110000610351562,42.80558139319572 59886,2016-02-25,AMGN,147.36000061035156,148.38999938964844,145.25999450683594,117.68832397460938,3446800.0,3.0,-0.8871594630626731,123.18488825457071,112.89958974225546,46.47259523828752,-49.0748314829392,17.695409461223317,119.12091445922852,122.88461151123047,19.110000610351562,42.80558139319572 59887,2016-02-25,AXP,54.779998779296875,55.38999938964844,54.29999923706055,49.28837203979492,4385900.0,3.0,-1.2693595158271052,49.89698331199473,45.736173273698626,38.65912953705238,-16.65983201958398,23.04816148029712,49.58706792195638,55.30501391092936,19.110000610351562,42.80558139319572 59888,2016-02-25,BA,116.3499984741211,117.5999984741211,115.77999877929688,105.73757934570312,4667100.0,3.0,-2.6966372887653307,112.2750262715636,99.11637463786022,42.682127980497555,-42.53636204471232,23.975854303054607,107.76489842732748,117.93116010030111,19.110000610351562,42.80558139319572 59889,2016-02-25,CAT,65.88999938964844,66.47000122070312,64.83999633789062,54.329830169677734,4277200.0,3.0,0.7424220752867257,56.03466777551868,49.134888270013555,52.137108105103884,91.683120878249,4.2722958309099255,51.27855936686198,52.77921644846598,19.110000610351562,42.80558139319572 59890,2016-02-25,CRM,70.5,70.83999633789062,67.13999938964844,69.41999816894531,18246100.0,3.0,-1.5232511665486257,70.79837173629895,54.47062774490224,50.47955226942992,60.54178852393157,5.929097064139973,65.27933349609376,71.66466700236002,19.110000610351562,42.80558139319572 59891,2016-02-25,CSCO,26.489999771118164,26.600000381469727,26.200000762939453,20.85911750793457,18655100.0,3.0,0.44495619297603284,21.82614642161301,16.72166451436111,55.48050710387378,119.56505041035581,20.72438579551378,19.023884073893228,19.932951577504475,19.110000610351562,42.80558139319572 59892,2016-02-25,CVX,85.66999816894531,85.70999908447266,83.73999786376953,62.10787582397461,9452600.0,3.0,0.42055586468219275,64.70083138456964,58.31788199433661,50.233182684014245,45.8154313456026,6.951331688705335,60.75094006856283,62.31282749176025,19.110000610351562,42.80558139319572 59893,2016-02-25,DIS,95.91999816894531,95.94999694824219,94.3499984741211,90.24034118652344,4562300.0,3.0,-0.747907144257212,92.51112168764917,84.69203993344459,45.14613496822308,37.74730605016116,13.889691725354785,89.0943717956543,95.33107210795085,19.110000610351562,42.80558139319572 59894,2016-02-25,GS,146.0,149.07000732421875,145.22999572753906,127.30735778808594,4299600.0,3.0,-3.6116073468170242,138.41493698802518,120.0013883903928,41.66611701320144,-73.08744479301558,26.388017343873738,130.6315129597982,142.46916631062825,19.110000610351562,42.80558139319572 59895,2016-02-25,HD,125.76000213623047,126.86000061035156,124.88999938964844,105.68158721923828,4738800.0,3.0,0.18516974683720377,108.48149607178497,92.52926900389862,53.67173713600025,119.6457991657545,7.872658249554533,100.46275965372722,104.9605723063151,19.110000610351562,42.80558139319572 59896,2016-02-25,HON,98.78814697265625,99.39830780029297,98.23519897460938,85.19446563720703,5077465.0,3.0,1.0096706279706353,87.52733437200266,80.47560218195241,54.17483086975244,65.82154604448893,22.52896361587445,82.37169062296549,82.78837827046712,19.110000610351562,42.80558139319572 59897,2016-02-25,IBM,127.42829895019531,128.5946502685547,125.12428283691406,91.32405853271484,4558782.0,3.0,1.0322040615354524,92.78259929927839,78.6510387012099,54.305275919216726,118.22781287384079,12.55085529767166,85.26442006429036,88.69656194051107,19.110000610351562,42.80558139319572 59898,2016-02-25,INTC,29.31999969482422,29.6200008392334,28.950000762939453,24.010114669799805,17571400.0,3.0,-0.39013993103249334,24.77514092049078,22.625692018657166,45.6247020360797,-19.142280651172126,23.506151792996185,23.908990160624185,25.73159236907959,19.110000610351562,42.80558139319572 59899,2016-02-25,JNJ,104.94999694824219,106.38999938964844,104.7699966430664,87.0594253540039,8092500.0,3.0,1.0816132678155697,86.8438149711872,81.30005404736748,60.38325989712413,125.61716362189136,10.634184037448167,82.55122146606445,82.69828275044759,19.110000610351562,42.80558139319572 59900,2016-02-25,JPM,56.130001068115234,57.029998779296875,56.040000915527344,45.78580093383789,14473300.0,3.0,-0.5024712944630991,48.33129456883135,43.67720457667646,45.29643958595386,-27.40727742401623,19.47021206652602,45.85058771769206,48.878590774536136,19.110000610351562,42.80558139319572 59901,2016-02-25,KO,43.959999084472656,44.18000030517578,43.869998931884766,34.48799514770508,10903300.0,3.0,0.3259662088954798,34.591126342236585,32.773701386034894,58.54508631508447,148.9829476823776,23.83971785971246,33.34464009602865,33.39032719930013,19.110000610351562,42.80558139319572 59902,2016-02-25,MCD,117.43000030517578,118.5,117.16000366210938,97.83812713623047,6034000.0,3.0,-0.21482770253761885,103.01068496097852,93.62683182368946,52.86771101302268,-14.968263032794582,14.798489959307256,97.9722999572754,97.33269208272299,19.110000610351562,42.80558139319572 59903,2016-02-25,MMM,157.5399932861328,159.0,157.00999450683594,123.30369567871094,1718100.0,3.0,2.4857052802456394,124.64077392842917,113.12177795145364,59.82330977006164,101.04904130907235,22.169386254492203,115.16402231852213,115.62840881347657,19.110000610351562,42.80558139319572 59904,2016-02-25,MRK,48.2442741394043,48.66412353515625,48.082061767578125,38.35711669921875,9110998.0,3.0,-0.08405195723150172,38.69528334019554,36.37486016871559,49.64614430548518,55.567590894181,8.07979381630599,37.82162233988444,38.702161598205564,19.110000610351562,42.80558139319572 59905,2016-02-25,MSFT,51.72999954223633,52.099998474121094,50.61000061035156,46.726558685302734,26939500.0,3.0,-0.10020412731243056,48.99866932626399,43.21463633779851,50.71407838985338,5.925750099232255,14.478782938644882,46.0253485361735,47.44923388163249,19.110000610351562,42.80558139319572 59906,2016-02-25,NKE,60.68000030517578,62.380001068115234,60.630001068115234,57.35148239135742,8524300.0,3.0,-0.05796044101540332,59.19850947293242,49.871341067228705,53.30354261590474,92.28093270852878,5.3110713381351085,54.59238840738932,56.58535340627034,19.110000610351562,42.80558139319572 59907,2016-02-25,PG,81.69999694824219,82.33999633789062,81.47000122070312,66.36666870117188,6789700.0,3.0,0.7827774310759708,67.0042831279326,64.30649491772171,58.4531818855556,73.33732931284027,21.78194149097208,64.33570760091146,63.41191787719727,19.110000610351562,42.80558139319572 59908,2016-02-25,TRV,108.79000091552734,109.2699966430664,108.22000122070312,91.3205337524414,1392900.0,3.0,0.38097846604149765,92.13062020879038,86.90176504511588,52.21330391011459,115.42257267964197,4.789326266486748,88.70608927408854,90.99763361612956,19.110000610351562,42.80558139319572 59909,2016-02-25,UNH,120.19999694824219,121.2300033569336,119.81999969482422,107.8223648071289,2281700.0,3.0,1.6220200370222955,109.20011822404426,95.74599917707879,56.39584021991058,173.34487964879182,19.32941228637331,101.6504534403483,102.483220799764,19.110000610351562,42.80558139319572 59910,2016-02-25,V,71.95999908447266,73.33999633789062,71.94000244140625,69.60769653320312,6840900.0,3.0,-0.2686487519733589,71.90557028515559,64.01745370166083,49.83986634063367,64.28664157940193,14.322821245663645,68.05021845499674,70.77113711039225,19.110000610351562,42.80558139319572 59911,2016-02-25,VZ,50.900001525878906,51.29999923706055,50.779998779296875,35.005516052246094,12358700.0,3.0,0.6722073111819356,35.29240290318556,33.74811681116991,62.48635653807215,76.73119571264817,28.195160460837236,33.514475377400714,32.276768906911215,19.110000610351562,42.80558139319572 59912,2016-02-25,WBA,79.4800033569336,79.94000244140625,78.55999755859375,61.61490249633789,3355800.0,3.0,-0.13541068387257837,62.44651204874716,56.47119310567178,50.039800991916735,60.752758826002555,0.21932653546471162,60.05859133402507,62.083694775899254,19.110000610351562,42.80558139319572 59913,2016-02-25,WMT,67.44999694824219,68.12999725341797,67.33000183105469,58.15315246582031,9581300.0,3.0,0.7285686965106137,58.26492685777679,54.784150366954655,59.90898915531,123.926185806751,13.985970385829539,55.52554753621419,53.71561508178711,19.110000610351562,42.80558139319572 59914,2016-02-26,AAPL,24.299999237060547,24.5049991607666,24.145000457763672,22.205446243286133,115964400.0,4.0,-0.1743658673412405,22.50022295631368,21.34480668388407,45.31629282988277,55.42872545253495,7.638853764876627,22.019874636332194,23.377359771728514,19.809999465942383,29.15197633912894 59915,2016-02-26,AMGN,148.50999450683594,149.5,146.9499969482422,118.3700180053711,3411500.0,4.0,-0.8140047780734392,123.19780555828484,112.90868324176398,47.20086441615438,-19.493410438963455,13.019186598446863,119.20497436523438,122.7190397898356,19.809999465942383,29.15197633912894 59916,2016-02-26,AXP,55.709999084472656,55.900001525878906,55.150001525878906,49.27947235107422,5886800.0,4.0,-1.1130758364069564,50.073591245861074,45.7820251329231,38.64214174628986,0.03057992491023671,17.928098360913726,49.3654972076416,55.06849644978841,19.809999465942383,29.15197633912894 59917,2016-02-26,BA,117.75,119.44999694824219,117.5,106.95045471191406,3757800.0,4.0,-2.3692397418143543,112.35462147958383,99.14829142324821,43.851600894532325,-11.087301729215449,17.532422124201872,107.49983673095703,117.53959312438965,19.809999465942383,29.15197633912894 59918,2016-02-26,CAT,67.38999938964844,68.0,66.44999694824219,54.65679168701172,4149800.0,4.0,0.7896863527478857,56.150016781984945,49.492790606320725,52.684674522869535,115.48408469981135,11.71669430283898,51.46200040181478,52.71271584828695,19.809999465942383,29.15197633912894 59919,2016-02-26,CRM,69.68000030517578,70.01000213623047,68.27999877929688,69.72000122070312,8364200.0,4.0,-0.9088414898300385,71.50096869620819,54.17103066292267,50.79308125429078,67.66047981692692,5.929097064139984,65.19166692097981,71.49850031534831,19.809999465942383,29.15197633912894 59920,2016-02-26,CSCO,26.799999237060547,26.850000381469727,26.31999969482422,20.71012306213379,18113000.0,4.0,0.4578540502277768,21.972053151435425,16.834536165886355,54.570022186172785,114.88300181278352,24.489046305570646,19.071196047465005,19.924726708730063,19.809999465942383,29.15197633912894 59921,2016-02-26,CVX,86.97000122070312,87.0999984741211,84.27999877929688,61.41614532470703,9369900.0,4.0,0.3346862547635965,64.68058360685161,58.302170146810504,49.28560424281927,59.665610377037666,12.644017471252008,60.84895896911621,62.24212474822998,19.809999465942383,29.15197633912894 59922,2016-02-26,DIS,95.70999908447266,96.22000122070312,95.27999877929688,89.91956329345703,5277000.0,4.0,-0.6444970684326421,92.63434890450525,84.73674484549475,44.74381183715381,57.34059933467542,12.13219960574059,88.99468078613282,95.05688756306967,19.809999465942383,29.15197633912894 59923,2016-02-26,GS,149.72000122070312,151.97000122070312,149.00999450683594,129.02484130859375,5924500.0,4.0,-3.206116250320491,137.72805346104576,120.10347730067298,43.03223572623196,-23.79650157245137,18.695838689291236,130.38133494059244,141.89996871948242,19.809999465942383,29.15197633912894 59924,2016-02-26,HD,127.58999633789062,127.75,125.93000030517578,105.18174743652344,4608200.0,4.0,0.4466377093164624,108.9001770141554,92.44214552612779,53.01875039815235,124.23784317474616,10.901720248310173,100.59771474202473,104.86296564737955,19.809999465942383,29.15197633912894 59925,2016-02-26,HON,99.23623657226562,99.65571594238281,97.92058563232422,84.2459487915039,8295210.0,4.0,0.8957079875813179,87.10253908247894,81.3594672956949,52.317191626300996,53.714629563451076,20.43029910125757,82.54829228719076,82.78385531107584,19.809999465942383,29.15197633912894 59926,2016-02-26,IBM,128.5946502685547,128.9866180419922,126.14722442626953,89.64696502685547,4587965.0,4.0,1.0864717207098096,93.15595730642033,79.02767840524959,51.73992829314089,114.7322969315237,13.9508753310571,85.31390151977538,88.62888628641764,19.809999465942383,29.15197633912894 59927,2016-02-26,INTC,29.8799991607666,30.079999923706055,29.700000762939453,24.156021118164062,19902200.0,4.0,-0.32126649292654363,24.784885176033097,22.623363916068957,46.38462072748811,44.24694899474699,13.945521451852555,23.85950050354004,25.668545722961426,19.809999465942383,29.15197633912894 59928,2016-02-26,JNJ,106.81999969482422,106.91999816894531,105.41999816894531,86.5683822631836,9049400.0,4.0,1.1480468193565088,87.18961552052046,81.30172206492877,59.028834328794886,126.75411479556738,14.684116142657079,82.80923055013021,82.7701421101888,19.809999465942383,29.15197633912894 59929,2016-02-26,JPM,57.63999938964844,58.11000061035156,57.13999938964844,46.21145248413086,20947500.0,4.0,-0.4393226245964428,48.343577802972504,43.68580261389761,46.29699074345903,38.19306502831942,12.175384332598338,45.85594164530436,48.76219647725423,19.809999465942383,29.15197633912894 59930,2016-02-26,KO,44.040000915527344,44.060001373291016,43.11000061035156,33.6913948059082,18421000.0,4.0,0.2786057695884452,34.589905104905576,32.819437088697946,52.47090795094908,78.90248571610921,3.4673777828041916,33.378222147623696,33.397095680236816,19.809999465942383,29.15197633912894 59931,2016-02-26,MCD,117.9800033569336,118.2699966430664,116.16999816894531,97.48832702636719,5193700.0,4.0,-0.19078814948734646,102.64413695768873,93.62695526643238,52.16194144786216,-35.04960340040714,20.072113554988515,98.05018310546875,97.38485806783041,19.809999465942383,29.15197633912894 59932,2016-02-26,MMM,159.14999389648438,159.5,158.0800018310547,122.74534606933594,1843700.0,4.0,2.479048068172162,124.74635939935585,113.94737152715781,58.886085453791445,99.74445871835562,24.037577076147908,115.6951426188151,115.66477190653482,19.809999465942383,29.15197633912894 59933,2016-02-26,MRK,48.711830139160156,48.788169860839844,48.31106948852539,38.08636474609375,9695362.0,4.0,-0.05730991840890454,38.746030427487504,36.432416151491985,48.56000896789243,60.33642803485825,6.14659439994755,37.82112108866374,38.67814687093099,19.809999465942383,29.15197633912894 59934,2016-02-26,MSFT,52.599998474121094,52.68000030517578,51.099998474121094,46.00906753540039,35975900.0,4.0,-0.10613774772795637,48.9790587642915,43.19936988561084,48.89414333780306,15.080917714322945,8.827290991344682,46.02618967692057,47.409434700012206,19.809999465942383,29.15197633912894 59935,2016-02-26,NKE,62.63999938964844,63.4900016784668,62.470001220703125,57.55374526977539,8896100.0,4.0,0.16606987772154014,59.397079966758845,49.80148532559955,53.68627873412644,120.81692164637026,12.73882008837988,54.70945752461751,56.53356037139893,19.809999465942383,29.15197633912894 59936,2016-02-26,PG,82.5199966430664,82.6500015258789,80.94999694824219,65.36723327636719,9281100.0,4.0,0.6917608617991675,66.91489013710978,64.49905563315389,55.055782549352614,56.85626472779803,14.924094525191997,64.49436696370442,63.50469837188721,19.809999465942383,29.15197633912894 59937,2016-02-26,TRV,109.5999984741211,109.80000305175781,108.25,90.64360046386719,1807700.0,4.0,0.38906139811044227,92.12426929523421,87.24157314250992,50.89229766916104,107.61014325989738,0.9913603528122834,88.77294718424479,90.92109781901041,19.809999465942383,29.15197633912894 59938,2016-02-26,UNH,121.4800033569336,122.26000213623047,120.88999938964844,107.9380111694336,2877500.0,4.0,1.7572883154756624,109.86555525235127,95.965738998137,56.51917262569359,168.78457417890567,22.892185202168953,102.00926818847657,102.61821708679199,19.809999465942383,29.15197633912894 59939,2016-02-26,V,73.73999786376953,73.91000366210938,72.69000244140625,69.09471130371094,6714100.0,4.0,-0.17862790068937784,71.9587842944161,64.3002161023124,49.030718861194295,81.28896201422282,10.104045069956753,68.04306004842122,70.67416547139486,19.809999465942383,29.15197633912894 59940,2016-02-26,VZ,51.150001525878906,51.34000015258789,50.91999816894531,34.94386672973633,13011500.0,4.0,0.6500102196620361,35.23933121511639,33.93885443857014,62.05139947940819,76.97449500191212,28.773656582028913,33.67131862640381,32.3466547648112,19.809999465942383,29.15197633912894 59941,2016-02-26,WBA,80.0,80.05000305175781,78.87000274658203,61.34507369995117,4507300.0,4.0,-0.0299446197415989,62.65312622343926,56.44363319123359,49.522713715666136,65.73122253271859,1.0732606230142836,60.05893351236979,62.031430053710935,19.809999465942383,29.15197633912894 59942,2016-02-26,WMT,68.08000183105469,68.19999694824219,66.30000305175781,56.84546661376953,10984300.0,4.0,0.6976662042143644,58.18656872371678,55.05823260684962,55.86553223808505,86.49245428877077,4.231352547318234,55.65631497701009,53.831834983825686,19.809999465942383,29.15197633912894 60001,2016-02-29,AAPL,24.21500015258789,24.5575008392334,24.162500381469727,22.155038833618164,140865200.0,0.0,-0.15132267116029396,22.49621299244357,21.34596058391141,45.082903589933224,60.90794544647011,6.184685956118848,22.002362060546876,23.30091775258382,20.549999237060547,31.354322106145 60002,2016-02-29,AMGN,146.9600067138672,147.6699981689453,142.22000122070312,114.10353088378906,5193800.0,0.0,-1.0877599972186403,122.81921282757416,112.53380307208404,43.37961293679605,-103.51242393937142,26.34877861077071,118.94240163167318,122.47067909240722,20.549999237060547,31.354322106145 60003,2016-02-29,AXP,55.29999923706055,56.150001525878906,54.810001373291016,49.45745086669922,10380500.0,0.0,-0.9637490169663039,50.265166230227145,45.77553773400626,39.194907092828394,8.990429928169407,20.291701388652445,49.13680750528972,54.82667630513509,20.549999237060547,31.354322106145 60004,2016-02-29,BA,118.12000274658203,119.47000122070312,117.5,106.96855926513672,4569700.0,0.0,-2.0842875712473727,112.2764229271043,99.14968638686054,43.86928550803982,-5.691278017019962,17.46185667668577,107.20309244791666,117.11410013834636,20.549999237060547,31.354322106145 60005,2016-02-29,CAT,67.13999938964844,68.58000183105469,66.48999786376953,55.33517837524414,8643200.0,0.0,0.871833811896991,56.4210273996639,49.66805608117106,53.818662144171874,116.52394461737127,14.413798326479368,51.630920537312825,52.6721866607666,20.549999237060547,31.354322106145 60006,2016-02-29,CRM,69.12999725341797,69.16000366210938,67.6500015258789,67.75,7688100.0,0.0,-0.5742603135416147,71.44714711851776,54.19385248475371,48.698612892982055,53.28244741936837,3.5308561896179973,65.014333597819,71.27750027974447,20.549999237060547,31.354322106145 60007,2016-02-29,CSCO,26.420000076293945,26.649999618530273,26.149999618530273,20.52976417541504,24763100.0,0.0,0.44835389557020733,22.087561658563754,16.906445642766815,53.47116140161226,96.77420188997264,20.33518828388133,19.11092783610026,19.909345976511638,20.549999237060547,31.354322106145 60008,2016-02-29,CVX,84.94000244140625,85.19999694824219,83.06999969482422,60.753578186035156,11549600.0,0.0,0.21074104784199932,64.60909862812399,58.23189296428324,48.381292506860575,3.8476831027635447,6.576611070940983,60.82567189534505,62.14647909800212,20.549999237060547,31.354322106145 60009,2016-02-29,DIS,95.30999755859375,96.29000091552734,95.2300033569336,90.11769104003906,7794400.0,0.0,-0.5403280199147105,92.59627065858457,84.74651880064395,45.056660000644776,67.47175169734338,11.65469762771358,88.88178176879883,94.75600738525391,20.549999237060547,31.354322106145 60010,2016-02-29,GS,149.75,150.2899932861328,148.32000732421875,128.96441650390625,5506400.0,0.0,-2.8567070708145934,135.93344351143722,120.92082284598465,42.99558881395899,-33.689579633112906,19.935185345100123,130.0604466756185,141.28611119588217,20.549999237060547,31.354322106145 60011,2016-02-29,HD,126.26000213623047,126.98999786376953,124.05000305175781,103.39900207519531,5575300.0,0.0,0.504188332471287,108.71055917507347,92.49514303439919,50.74103336557336,85.59604679748465,3.2371660669878892,100.72267278035481,104.71981875101726,20.549999237060547,31.354322106145 60012,2016-02-29,HON,97.80618286132812,98.66421508789062,96.55726623535156,82.87225341796875,5844114.0,0.0,0.6866309832611961,87.11199847359873,81.24647702078605,49.76084241208945,18.654413290282697,11.577793670317046,82.63465703328451,82.75372695922852,20.549999237060547,31.354322106145 60013,2016-02-29,IBM,126.19503021240234,127.4952163696289,125.14340209960938,88.9679946899414,4631688.0,0.0,1.0624447975090021,93.44123885800059,79.25176269839591,50.73614843864039,95.3013061061996,9.16636266035548,85.30176798502605,88.5290584564209,20.549999237060547,31.354322106145 60014,2016-02-29,INTC,29.719999313354492,30.139999389648438,29.579999923706055,23.985795974731445,22903100.0,0.0,-0.27722387915238755,24.585230580686538,22.72904115545848,45.61522847109388,52.279289305319125,15.763911888318285,23.782105191548666,25.59837646484375,20.549999237060547,31.354322106145 60015,2016-02-29,JNJ,105.27999877929688,106.19999694824219,105.04000091552734,86.10193634033203,10111100.0,0.0,1.1498033821955005,87.35707267469108,81.25877968126595,57.7558027810266,106.66596730770955,10.834473089769327,83.00104573567708,82.81906102498372,20.549999237060547,31.354322106145 60016,2016-02-29,JPM,57.40999984741211,57.61000061035156,56.290000915527344,45.21558380126953,19554100.0,0.0,-0.46428316137250647,48.08355504837913,43.68882616194802,44.33437443786278,-17.414704000911314,16.466530200293324,45.80507748921712,48.61683915456136,20.549999237060547,31.354322106145 60017,2016-02-29,KO,43.16999816894531,43.61000061035156,42.91999816894531,33.68358612060547,15049800.0,0.0,0.2377021027045032,34.59391477152632,32.83182909444047,52.41576123225324,50.767089262185685,0.8898411281320523,33.410763041178384,33.40021959940592,20.549999237060547,31.354322106145 60018,2016-02-29,MCD,116.80000305175781,118.37000274658203,116.70999908447266,97.59660339355469,6467700.0,0.0,-0.16114208690036946,101.96025418138792,93.83952609204958,52.36556612960277,-29.40118078162491,19.27492038299399,98.09034729003906,97.43483390808106,20.549999237060547,31.354322106145 60019,2016-02-29,MMM,158.00999450683594,159.1199951171875,156.82000732421875,121.65955352783203,1993200.0,0.0,2.358965114454179,124.90587136796611,114.32710974165303,57.086909904217244,85.15430124674376,16.50444441770462,116.12693303426107,115.67893155415852,20.549999237060547,31.354322106145 60020,2016-02-29,MRK,48.20610809326172,48.50190734863281,47.85305404663086,37.7629508972168,13507358.0,0.0,-0.06150446945935073,38.706135523439386,36.4377132772198,47.28179761759143,25.111716799181593,12.33552610401892,37.781259282430014,38.62935473124186,20.549999237060547,31.354322106145 60021,2016-02-29,MSFT,51.349998474121094,51.650001525878906,50.65999984741211,45.63239288330078,31654000.0,0.0,-0.13962516904462063,48.45156928312762,43.38450249421613,47.95943838290998,-23.49469367054511,12.336758975538283,45.97084172566732,47.35044581095378,20.549999237060547,31.354322106145 60022,2016-02-29,NKE,62.459999084472656,62.68000030517578,61.58000183105469,56.625144958496094,7720600.0,0.0,0.2656232948895081,59.33986037804293,49.820089496834996,51.67473414896392,83.45519869842524,5.636470095931705,54.80384763081869,56.458418146769205,20.549999237060547,31.354322106145 60023,2016-02-29,PG,81.0999984741211,81.3499984741211,80.20999908447266,64.7143783569336,11065300.0,0.0,0.5604886744987141,66.93476373554621,64.36634176372137,52.975147941852875,20.449904751003867,5.856161806111236,64.6232743581136,63.57194862365723,20.549999237060547,31.354322106145 60024,2016-02-29,TRV,108.45999908447266,108.72000122070312,107.38999938964844,89.85798645019531,2923000.0,0.0,0.3282903677506397,92.14309655916085,87.26285894621023,49.39203527282605,67.68178824026663,6.8474802004027735,88.78798955281576,90.8160909016927,20.549999237060547,31.354322106145 60025,2016-02-29,UNH,121.0999984741211,121.81999969482422,118.97000122070312,105.95417785644531,4526300.0,0.0,1.6849871489488635,110.16690421973638,96.01490348900384,53.81787589617324,118.700246746117,12.951996407195942,102.25658493041992,102.66773974100748,20.549999237060547,31.354322106145 60026,2016-02-29,V,72.86000061035156,73.9000015258789,72.38999938964844,68.77172088623047,7786100.0,0.0,-0.1318287154574591,71.69737707034069,64.37605661496205,48.51766993100042,72.17796367270404,11.932474807805692,68.00301132202148,70.55758819580078,20.549999237060547,31.354322106145 60027,2016-02-29,VZ,50.86000061035156,51.380001068115234,50.689998626708984,34.7452507019043,15986300.0,0.0,0.6093677985055805,35.24531052243255,33.984927819852615,60.644503887788154,70.27000874153919,22.697843545144487,33.8051035563151,32.41176436742147,20.549999237060547,31.354322106145 60028,2016-02-29,WBA,79.3499984741211,79.93000030517578,78.79000091552734,60.8593635559082,3231300.0,0.0,0.014280628354647718,62.60579502919731,56.45953509470405,48.58776596103339,60.43350442653938,0.40522020302173195,59.993463134765626,61.97158145904541,20.549999237060547,31.354322106145 60029,2016-02-29,WMT,66.62999725341797,66.94999694824219,66.22000122070312,56.700172424316406,9345200.0,0.0,0.6539138181658828,58.185514212728165,55.05757737052379,55.43548441516329,61.424136851601794,3.4959769063541044,55.74976081848145,53.943514569600424,20.549999237060547,31.354322106145 60030,2016-03-01,AAPL,24.412500381469727,25.1924991607666,24.354999542236328,23.034908294677734,201628400.0,1.0,-0.0613553932569566,22.735277635514663,21.212765615522933,49.75553773604663,170.47804187445743,9.60436440813522,22.032334327697754,23.24316628774007,17.700000762939453,31.892633387574 60031,2016-03-01,AMGN,144.3000030517578,148.4499969482422,142.27999877929688,119.00352478027344,4477700.0,1.0,-0.8989617527015383,122.38270553906332,112.70524688403239,48.34774686966972,-52.37778426741159,23.02536104513001,118.8925402323405,122.3233642578125,17.700000762939453,31.892633387574 60032,2016-03-01,AXP,56.029998779296875,56.84000015258789,55.619998931884766,50.543052673339844,9160800.0,1.0,-0.7491714614107892,50.61421951606755,45.613350826950025,42.46549076189173,49.86795159403365,13.218281943649176,48.955576197306314,54.61771558125814,17.700000762939453,31.892633387574 60033,2016-03-01,BA,119.01000213623047,120.98999786376953,118.25,108.5797119140625,4595400.0,1.0,-1.7087568836096807,112.21065593883637,99.17151569202301,45.45096116936311,25.402355738644626,12.000051557957029,107.06677652994792,116.72711741129557,17.700000762939453,31.892633387574 60034,2016-03-01,CAT,68.44000244140625,69.48999786376953,67.33999633789062,56.4713020324707,4451600.0,1.0,1.0168898757738063,56.89824445954705,49.713129441820136,55.65975671044687,131.3894737558539,18.585330566711697,51.88212153116862,52.65772342681885,17.700000762939453,31.892633387574 60035,2016-03-01,CRM,68.12000274658203,70.05999755859375,67.5,70.0199966430664,5146600.0,1.0,-0.12449743394233792,71.76836384813559,54.03063517530191,51.102098063731106,70.72170584883013,6.754664784781809,64.98633346557617,71.09650026957193,17.700000762939453,31.892633387574 60036,2016-03-01,CSCO,26.450000762939453,26.93000030517578,26.239999771118164,21.03948211669922,25245400.0,1.0,0.4764625686267401,22.253543618139922,17.003163382592497,56.05808248458217,102.3325812460555,24.755654284614526,19.194834836324056,19.904146448771158,17.700000762939453,31.892633387574 60037,2016-03-01,CVX,84.12000274658203,86.52999877929688,83.37000274658203,62.71220397949219,11614700.0,1.0,0.26747502539753043,64.72973933444133,58.25019573941122,51.123755310862016,53.32309581005854,12.137321569644381,60.91081161499024,62.110199546813966,17.700000762939453,31.892633387574 60038,2016-03-01,DIS,95.9000015258789,97.66000366210938,95.52999877929688,92.12723541259766,7139900.0,1.0,-0.2922509747473896,92.98538599919087,84.59326542903179,48.13758402799456,113.43382174378121,2.5209995324475614,88.99971262613933,94.5103365580241,17.700000762939453,31.892633387574 60039,2016-03-01,GS,150.9499969482422,154.77000427246094,150.67999267578125,133.3802490234375,6490400.0,1.0,-2.1981382298053234,134.98962794013016,121.492970936823,46.44365060030897,35.97272173260439,8.460199089987297,130.0522008260091,140.78606923421225,17.700000762939453,31.892633387574 60040,2016-03-01,HD,124.77999877929688,125.97000122070312,123.9800033569336,104.71524810791016,4916900.0,1.0,0.6485317995758635,108.59817606104986,92.54004796849117,52.305999872359386,81.80624560667007,2.953965367172908,100.90233612060547,104.60721753438314,17.700000762939453,31.892633387574 60041,2016-03-01,HON,98.77861785888672,100.93323516845703,98.48307037353516,86.56816101074219,8624568.0,1.0,0.8098295943055689,87.43223648059106,81.21831970227026,55.775276985651125,85.71950398119185,21.804100896292635,82.88432922363282,82.7994255065918,17.700000762939453,31.892633387574 60042,2016-03-01,IBM,126.42447662353516,128.71893310546875,126.22370910644531,91.23580932617188,3962771.0,1.0,1.2124209420793477,94.03053297077555,79.39592653239826,53.83102208364478,117.55257368374214,13.878514748043678,85.42975209554037,88.48472671508789,17.700000762939453,31.892633387574 60043,2016-03-01,INTC,29.93000030517578,30.530000686645508,29.75,24.618070602416992,25502600.0,1.0,-0.18912044929570015,24.542659808180233,22.75693297288666,48.87376726922956,106.61797328126713,7.846806691743333,23.805603345235188,25.542227045694986,17.700000762939453,31.892633387574 60044,2016-03-01,JNJ,105.9000015258789,107.23999786376953,105.44000244140625,87.74687194824219,8298500.0,1.0,1.269296368729485,87.86770241403143,81.04284369802913,60.837014943735916,131.24727441230144,18.80794860860092,83.29887975056967,82.89959297180175,17.700000762939453,31.892633387574 60045,2016-03-01,JPM,56.7599983215332,59.20000076293945,56.66999816894531,47.54462432861328,23958100.0,1.0,-0.2927557545414601,48.13649145811745,43.663194592297586,49.51241517146884,86.80571795068381,6.100397882227226,45.86290143330892,48.52293020884196,17.700000762939453,31.892633387574 60046,2016-03-01,KO,43.380001068115234,43.689998626708984,43.16999816894531,34.120933532714844,12358300.0,1.0,0.2378343270211971,34.636828943276875,32.84280209920359,55.14702858627572,75.4886596789051,0.9868065165248175,33.46777458190918,33.412194697062176,17.700000762939453,31.892633387574 60047,2016-03-01,MCD,117.91000366210938,119.19000244140625,117.7699966430664,98.97906494140625,4731500.0,1.0,-0.025796904852327884,101.02995791864929,94.36814999150697,54.901078147160455,5.869956278499418,12.715635990949481,98.21626764933268,97.51790682474773,17.700000762939453,31.892633387574 60048,2016-03-01,MMM,158.75,159.6999969482422,157.61000061035156,123.76902770996094,2204100.0,1.0,2.4062773776147424,125.10264417339134,115.05531938862039,59.56958383781837,95.53829117343507,18.92726673256391,116.69294764200846,115.74364878336588,17.700000762939453,31.892633387574 60049,2016-03-01,MRK,48.082061767578125,49.56106948852539,47.79580307006836,38.92119598388672,12686774.0,1.0,0.028305726454391333,38.869955354582025,36.34910325442676,51.96602088398057,105.73811374880039,3.409584387934203,37.79655227661133,38.60918750762939,17.700000762939453,31.892633387574 60050,2016-03-01,MSFT,50.970001220703125,52.59000015258789,50.91999816894531,47.15705108642578,33024500.0,1.0,-0.04264542687483441,48.0908661173233,43.58915249839936,51.81640811717245,36.46297057993168,3.259666926103076,46.02924207051595,47.317016410827634,17.700000762939453,31.892633387574 60051,2016-03-01,NKE,61.970001220703125,63.099998474121094,61.75,57.84794616699219,7438300.0,1.0,0.4381393358568104,59.295687735925796,49.84219640408885,54.02150869438634,99.18413467929471,8.5429489173293,54.96811180114746,56.40870062510172,17.700000762939453,31.892633387574 60052,2016-03-01,PG,80.54000091552734,81.36000061035156,80.52999877929688,65.4720230102539,9483900.0,1.0,0.5116916491065524,66.93592133438557,64.37405257308512,55.01605198097944,31.23262939672311,5.963368094255973,64.8085989634196,63.65382385253906,17.700000762939453,31.892633387574 60053,2016-03-01,TRV,108.12999725341797,110.12999725341797,108.04000091552734,92.03926849365234,1651900.0,1.0,0.45094194153082867,92.48216964242496,87.18453491690121,53.342619931727064,117.24881190900041,3.18822452310209,88.92811406453451,90.7608767191569,17.700000762939453,31.892633387574 60054,2016-03-01,UNH,119.48999786376953,122.22000122070312,119.37000274658203,108.24050903320312,3295600.0,1.0,1.7915241961242288,110.78939537381336,95.90661674166515,56.30753703506258,128.26845251985196,14.492278372896678,102.62429707845052,102.72749290466308,17.700000762939453,31.892633387574 60055,2016-03-01,V,72.98999786376953,74.63999938964844,72.9000015258789,70.90921020507812,8705300.0,1.0,0.07685160285689108,71.7754977632787,64.33654905068614,51.959102098692604,124.20272439904964,6.235101799412735,68.0964744567871,70.49038403828939,17.700000762939453,31.892633387574 60056,2016-03-01,VZ,50.9900016784668,51.470001220703125,50.97999954223633,35.24523162841797,12003300.0,1.0,0.6104656017259131,35.327225439111864,33.95095601840767,62.83864345360916,84.69146921973797,24.193945657361056,33.96559969584147,32.492649428049724,17.700000762939453,31.892633387574 60057,2016-03-01,WBA,79.91999816894531,80.55000305175781,79.5199966430664,61.9464111328125,4244200.0,1.0,0.13548334307365195,62.704354447307125,56.411393385944834,50.74086650852148,98.42924747428074,5.575437854281697,60.01384989420573,61.93854707082112,17.700000762939453,31.892633387574 60058,2016-03-01,WMT,66.6500015258789,66.88999938964844,66.0,56.80274963378906,10429500.0,1.0,0.6203656712406342,58.06153241797015,55.092672904295476,55.68462993590609,56.22022462921867,1.393127153883707,55.87881902058919,54.05904019673665,17.700000762939453,31.892633387574 60059,2016-03-02,AAPL,25.127500534057617,25.22249984741211,24.90999984741211,23.085325241088867,132678400.0,2.0,0.013852861717282394,22.930865712605364,21.17252898649132,50.00767619078178,187.19284777154684,10.278139123135796,22.06755765279134,23.190357367197674,17.09000015258789,18.107276417164453 60060,2016-03-02,AMGN,148.0,148.6300048828125,146.2100067138672,118.28179931640625,3689900.0,2.0,-0.7983718630584207,122.2409926790726,112.71998144202115,47.70988219466824,-22.256389205724382,22.232200840546422,118.81862131754558,122.24193789164225,17.09000015258789,18.107276417164453 60061,2016-03-02,AXP,56.880001068115234,57.22999954223633,56.56999969482422,50.82780075073242,7266200.0,2.0,-0.5498026300991086,51.03812111455353,45.49733497065155,43.2931176252104,88.47394225134596,9.333847704475206,48.79184532165527,54.425018246968584,17.09000015258789,18.107276417164453 60062,2016-03-02,BA,119.62999725341797,120.75,118.5,108.29911041259766,4292500.0,2.0,-1.4174488363339321,112.45664637534077,99.21584889443463,45.22137949148269,29.637024683634856,12.000051557957027,106.90825220743815,116.35638440450033,17.09000015258789,18.107276417164453 60063,2016-03-02,CAT,68.75,69.93000030517578,68.20999908447266,56.70835876464844,4801300.0,2.0,1.1378598090045884,57.11165571929019,50.21163834809263,56.03805677399029,134.78961290417428,20.5859679592589,52.16411043802897,52.66591250101725,17.09000015258789,18.107276417164453 60064,2016-03-02,CRM,69.68000030517578,70.55000305175781,69.5199966430664,70.43000030517578,4927600.0,2.0,0.2620065095466515,72.66468104907692,53.72531834057152,51.526427485206476,87.76912688527302,8.533629568783995,64.9740000406901,70.9381669362386,17.09000015258789,18.107276417164453 60065,2016-03-02,CSCO,26.799999237060547,26.90999984741211,26.600000381469727,21.094371795654297,19020100.0,2.0,0.4974339242585941,22.358924291972446,17.21694278871603,56.328567018559006,99.92247817697216,24.75565428461452,19.27455933888753,19.90621633529663,17.09000015258789,18.107276417164453 60066,2016-03-02,CVX,85.4000015258789,87.18000030517578,84.4000015258789,63.44757843017578,9637600.0,2.0,0.36753892381724995,64.7484444263812,58.73516267505923,52.11194683837904,84.00807298580129,14.787078026199454,61.072231165568034,62.10295263926188,17.09000015258789,18.107276417164453 60067,2016-03-02,DIS,97.66999816894531,97.83000183105469,96.41000366210938,91.51397705078125,6498600.0,2.0,-0.1434790169435587,93.31336252056678,84.63134267962852,47.30025044861422,111.3053214846256,1.4205199559283481,89.09500020345052,94.28741124471028,17.09000015258789,18.107276417164453 60068,2016-03-02,GS,154.75,155.41000366210938,153.4499969482422,132.99215698242188,5047500.0,2.0,-1.6880743920607983,135.40216332402878,121.35265082392046,46.18963725935393,57.192322995327515,6.898344069825041,129.996381632487,140.35197906494142,17.09000015258789,18.107276417164453 60069,2016-03-02,HD,125.4800033569336,125.87000274658203,124.45999908447266,104.62359619140625,3967500.0,2.0,0.7469194707819753,108.638819314327,92.52606181970621,52.18657184700535,78.65556659301205,2.953965367172921,101.06422627766928,104.53307558695475,17.09000015258789,18.107276417164453 60070,2016-03-02,HON,100.86649322509766,102.63976287841797,100.46607971191406,87.07513427734375,4408469.0,2.0,0.9375662071967952,87.69481786313975,81.47901331361805,56.51401254455946,119.73268742842522,28.456332892337695,83.14900334676106,82.86305923461914,17.09000015258789,18.107276417164453 60071,2016-03-02,IBM,127.82026672363281,131.3957977294922,127.36137390136719,92.54625701904297,5457191.0,2.0,1.4206439944694296,94.70316562265683,79.71482677846623,55.50207318380964,137.19088350952066,23.195367157967027,85.64443410237631,88.47097333272298,17.09000015258789,18.107276417164453 60072,2016-03-02,INTC,30.299999237060547,30.8700008392334,30.1200008392334,24.7558650970459,23779800.0,2.0,-0.10694617334874579,24.704952151271065,22.675701039341725,49.55518199718325,136.75753672671337,1.3851437626165914,23.83262348175049,25.49895413716634,17.09000015258789,18.107276417164453 60073,2016-03-02,JNJ,106.91000366210938,107.41000366210938,106.43000030517578,87.59955596923828,9767000.0,2.0,1.3366996120623043,88.31545840697892,80.95304897827499,60.428675037024725,134.1446979724481,20.05712609939807,83.57826080322266,82.99473203023275,17.09000015258789,18.107276417164453 60074,2016-03-02,JPM,59.20000076293945,59.900001525878906,58.959999084472656,47.994380950927734,20943100.0,2.0,-0.11915391601865366,48.43301384648677,43.58592307367924,50.43348078356619,154.0863329678504,1.8348286864762668,45.93652076721192,48.44795169830322,17.09000015258789,18.107276417164453 60075,2016-03-02,KO,43.470001220703125,43.77000045776367,43.41999816894531,34.183414459228516,12856300.0,2.0,0.24021179232429546,34.66361404725871,32.919887387067455,55.5243121778055,85.83104184323287,2.91727040989234,33.51593500773112,33.42924607594808,17.09000015258789,18.107276417164453 60076,2016-03-02,MCD,118.55999755859375,118.7300033569336,117.66000366210938,98.67092895507812,4267700.0,2.0,0.055956101032080596,100.03814054614041,94.98203615063694,54.23543659685907,-6.895170807523694,13.39852105170334,98.26799748738607,97.60038986206055,17.09000015258789,18.107276417164453 60077,2016-03-02,MMM,158.8800048828125,159.8800048828125,158.5399932861328,123.6294174194336,1807200.0,2.0,2.4047864224122435,124.89607479830596,116.23912799100069,59.33456421426232,96.25895905913178,19.700299867454657,117.26200815836589,115.82297884623209,17.09000015258789,18.107276417164453 60078,2016-03-02,MRK,49.26526641845703,50.038169860839844,49.16030502319336,39.312278747558594,12548857.0,2.0,0.1295447531018894,39.14883819282963,36.21011108695552,53.41193704979236,183.6239474159645,9.516329608233212,37.819867324829104,38.610824012756346,17.09000015258789,18.107276417164453 60079,2016-03-02,MSFT,52.40999984741211,52.959999084472656,52.15999984741211,47.48889923095703,29289900.0,2.0,0.06029405703133506,48.146297354875635,43.563122658552096,52.60727984062082,76.2608524197852,0.13558919518779947,46.11146723429362,47.304107348124184,17.09000015258789,18.107276417164453 60080,2016-03-02,NKE,62.52000045776367,62.88999938964844,61.5,57.204368591308594,8465800.0,2.0,0.5169689136443907,59.242601058141204,49.864943650110746,52.62995984440032,81.50902755935424,6.456576711437781,55.08763236999512,56.37523657480876,17.09000015258789,18.107276417164453 60081,2016-03-02,PG,81.58000183105469,82.66000366210938,80.8499984741211,66.53597259521484,12096600.0,2.0,0.5525025887066448,66.99700119089049,64.50077407766419,57.68400656196741,71.24780148644561,18.808899866307932,64.98277753194174,63.75409762064616,17.09000015258789,18.107276417164453 60082,2016-03-02,TRV,110.05999755859375,110.44000244140625,109.68000030517578,92.09776306152344,1521000.0,2.0,0.5465637732226156,92.77422956353489,87.24097429388699,53.443440779913395,131.2783140642369,5.279175388250684,89.05180180867514,90.75401852925619,17.09000015258789,18.107276417164453 60083,2016-03-02,UNH,121.2300033569336,121.83999633789062,120.37000274658203,107.88462829589844,2670900.0,2.0,1.8261878159082698,111.31727124880321,96.03617189694874,55.822954503110466,117.3993026941522,14.492278372896672,102.88199106852214,102.8204584757487,17.09000015258789,18.107276417164453 60084,2016-03-02,V,74.5,74.5999984741211,73.66000366210938,70.58625030517578,5739100.0,2.0,0.2137085941040482,71.9363072610185,64.27497356173541,51.42182734910277,120.03180695841637,6.235101799412739,68.1930783589681,70.42964922587076,17.09000015258789,18.107276417164453 60085,2016-03-02,VZ,51.459999084472656,52.20000076293945,51.189998626708984,35.697265625,14791100.0,2.0,0.6404285230449531,35.51569245997657,33.91385313328515,64.6803328108438,113.4065741982009,35.08688563664546,34.13111845652262,32.58512789408366,17.09000015258789,18.107276417164453 60086,2016-03-02,WBA,80.30000305175781,80.48999786376953,78.62999725341797,61.260250091552734,4137700.0,2.0,0.17416227190599898,62.86412010774798,56.392272180460026,49.39022648863707,75.5066519339471,2.21404329663027,59.991669209798175,61.91159776051839,17.09000015258789,18.107276417164453 60087,2016-03-02,WMT,66.20999908447266,66.66999816894531,66.0,56.58906555175781,9165600.0,2.0,0.5699657926472455,58.00963532041776,55.089014276750206,55.02173798456724,46.29201911685378,1.3931271538837153,55.98280614217122,54.16117572784424,17.09000015258789,18.107276417164453 60088,2016-03-03,AAPL,25.145000457763672,25.427499771118164,25.112499237060547,23.257179260253906,147822800.0,3.0,0.08632799336305652,23.145858164481737,21.08745634967842,50.87692251545935,190.15382512694148,14.910773469647745,22.107521692911785,23.12586520512899,16.700000762939453,29.570390266896947 60089,2016-03-03,AMGN,147.22000122070312,147.2899932861328,145.32000732421875,116.95852661132812,2988900.0,3.0,-0.8160240814005846,121.93975190252111,112.71571913629724,46.545146731991856,-48.201816221089,24.794772696283694,118.60183639526367,122.04846102396647,16.700000762939453,29.570390266896947 60090,2016-03-03,AXP,57.15999984741211,58.18000030517578,57.15999984741211,51.69095993041992,6848000.0,3.0,-0.3184804188103385,51.60821594480772,45.28139816041689,45.74068050706001,145.82681948830032,0.36726372830090526,48.6453182220459,54.23666572570801,16.700000762939453,29.570390266896947 60091,2016-03-03,BA,118.83999633789062,119.7300033569336,118.25,108.2629165649414,3404600.0,3.0,-1.1759500311721496,112.30654593118582,99.26253136983958,45.19092065123279,22.392437342691984,12.76242488936313,106.86570790608724,115.94110336303712,16.700000762939453,29.570390266896947 60092,2016-03-03,CAT,69.62000274658203,72.08000183105469,69.38999938964844,58.645484924316406,7172700.0,3.0,1.3741983414067178,57.98661030723895,50.029802427746404,58.995387681667886,168.483126990421,29.619644788219713,52.51666437784831,52.701812680562334,16.700000762939453,29.570390266896947 60093,2016-03-03,CRM,70.05000305175781,70.94000244140625,69.5199966430664,70.80000305175781,3241800.0,3.0,0.5913530489357726,73.49638175768067,53.43961830335449,51.91596945255381,90.711893393478,9.994580307496635,64.98966674804687,70.74916699727376,16.700000762939453,29.570390266896947 60094,2016-03-03,CSCO,26.950000762939453,26.969999313354492,26.59000015258789,21.07084846496582,19002200.0,3.0,0.5063192058610184,22.440733986180234,17.43076774569232,56.17526779168653,92.78651771395846,25.764280204708868,19.37833194732666,19.901020781199136,16.700000762939453,29.570390266896947 60095,2016-03-03,CVX,87.0,87.56999969482422,86.05000305175781,63.73154830932617,8526100.0,3.0,0.4644009551174335,64.98707426097602,58.78558046314509,52.4956222133466,117.39750790831187,16.40404091572567,61.303751118977864,62.09013328552246,16.700000762939453,29.570390266896947 60096,2016-03-03,DIS,97.79000091552734,98.83999633789062,96.88999938964844,93.23106384277344,8581300.0,3.0,0.11169088231457636,93.879379406137,84.41251436217355,49.828075448244526,145.99105938456444,5.052279645232527,89.29249445597331,94.05638796488444,16.700000762939453,29.570390266896947 60097,2016-03-03,GS,154.0,155.66000366210938,153.36000061035156,133.96670532226562,3615800.0,3.0,-1.1914726642442304,135.88661121121294,121.15372082003704,46.9434459219437,63.91490038483689,6.259401490286967,130.06092681884766,139.8655756632487,16.700000762939453,29.570390266896947 60098,2016-03-03,HD,125.19999694824219,127.26000213623047,124.77999877929688,105.63160705566406,5009700.0,3.0,0.8959030488383064,109.0051774327392,92.41045367077643,53.397207889916324,93.16156807201081,8.640624846711937,101.35135370890299,104.42575047810872,16.700000762939453,29.570390266896947 60099,2016-03-03,HON,101.62918853759766,103.16411590576172,101.24784088134766,88.29348754882812,5567306.0,3.0,1.1241508092419963,88.27978103183773,81.41720154262515,58.24787214712816,136.6062267029669,30.40106652437075,83.48383051554362,82.91786448160808,16.700000762939453,29.570390266896947 60100,2016-03-03,IBM,131.1854705810547,131.89292907714844,130.08604431152344,93.56472778320312,5393594.0,3.0,1.6488375694719224,95.52282217696145,79.8689136628823,56.760343182918774,144.7492861977905,24.81019089215787,86.03309173583985,88.45727920532227,16.700000762939453,29.570390266896947 60101,2016-03-03,INTC,31.1299991607666,31.350000381469727,30.540000915527344,24.78829002380371,25625200.0,3.0,-0.038759254465478676,24.86788680437459,22.613281751838787,49.718317287786604,160.4532653176576,7.0218960114705355,23.86634915669759,25.44416863123576,16.700000762939453,29.570390266896947 60102,2016-03-03,JNJ,106.81999969482422,107.0,105.62999725341797,87.28040313720703,6927200.0,3.0,1.3488158917529063,88.63419648112865,80.90104445515065,59.533135450948414,113.95365535147926,11.432982195919356,83.89439951578775,83.05530230204265,16.700000762939453,29.570390266896947 60103,2016-03-03,JPM,59.58000183105469,59.959999084472656,59.099998474121094,48.154991149902344,15790600.0,3.0,0.03102900942048592,48.71888105463329,43.50485055852588,50.76529586021897,150.61094036780457,1.461098394980688,46.055649820963545,48.34786148071289,16.700000762939453,29.570390266896947 60104,2016-03-03,KO,43.61000061035156,43.97999954223633,43.540000915527344,34.3317985534668,13134800.0,3.0,0.25117393029502466,34.71940009377285,32.96094277121739,56.424802822259345,99.93504849644019,7.952967267307367,33.583099110921225,33.43796704610189,16.700000762939453,29.570390266896947 60105,2016-03-03,MCD,117.4800033569336,117.4800033569336,115.31999969482422,97.1801986694336,9132000.0,3.0,0.0004512697387326625,99.48122927722497,95.21692593517739,51.13274527713013,-72.35049799406914,26.479364037249553,98.31742477416992,97.6193177541097,16.700000762939453,29.570390266896947 60106,2016-03-03,MMM,159.41000366210938,159.69000244140625,158.50999450683594,123.60615539550781,1926000.0,3.0,2.3743576616138,125.14407857622997,116.60799356732473,59.29424190417501,93.48332347569821,19.497318075087477,117.86699574788412,115.85264371236165,16.700000762939453,29.570390266896947 60107,2016-03-03,MRK,49.790077209472656,49.92366409301758,48.8072509765625,39.18443298339844,10279622.0,3.0,0.1971882628431132,39.37228236563624,36.140848585291494,52.873698053885036,147.82820504438638,4.30011229218979,37.85872573852539,38.597281010945636,16.700000762939453,29.570390266896947 60108,2016-03-03,MSFT,52.970001220703125,52.970001220703125,51.779998779296875,46.95077896118164,24427800.0,3.0,0.09733056498678394,48.2096666081271,43.550142122952,51.19760251214757,52.34942647976956,3.3532202696595506,46.168928146362305,47.25685119628906,16.700000762939453,29.570390266896947 60109,2016-03-03,NKE,62.04999923706055,62.20000076293945,60.91999816894531,56.66053771972656,7924400.0,3.0,0.5294560755609368,59.11240927272482,49.91592820591288,51.47096822240033,57.10497885552084,1.6127198586010596,55.16695976257324,56.30817470550537,16.700000762939453,29.570390266896947 60110,2016-03-03,PG,82.54000091552734,82.93000030517578,82.18000030517578,66.7696762084961,8747100.0,3.0,0.5968236690686979,67.13270263482903,64.50531692693855,58.24670952816302,105.40735831268024,21.198724095957715,65.17111384073893,63.83043308258057,16.700000762939453,29.570390266896947 60111,2016-03-03,TRV,109.91999816894531,110.27999877929688,108.62999725341797,91.76347351074219,1819400.0,3.0,0.5885855430245499,92.98311134658735,87.27529014267046,52.769313404923665,104.74239604467178,2.3564481284825343,89.22312672932942,90.70321286519369,16.700000762939453,29.570390266896947 60112,2016-03-03,UNH,120.86000061035156,121.86000061035156,120.08999633789062,108.3739242553711,3064100.0,3.0,1.8715668217265602,111.82253931292537,96.33779165020938,56.357155479184996,107.76231953573995,12.894386171431421,103.09045918782552,102.88095283508301,16.700000762939453,29.570390266896947 60113,2016-03-03,V,74.4800033569336,74.5,73.36000061035156,70.21572875976562,6588300.0,3.0,0.2889400326940006,71.88237775245274,64.29816805443203,50.79841829612116,100.80642586047391,8.395131397861832,68.29977086385091,70.3293960571289,16.700000762939453,29.570390266896947 60114,2016-03-03,VZ,52.13999938964844,52.220001220703125,51.61000061035156,35.53974151611328,15404500.0,3.0,0.6440393897735248,35.63937883497791,33.87714948533459,63.545045704674806,127.92676813422942,35.35892442772505,34.301660219828285,32.66201318105062,16.700000762939453,29.570390266896947 60115,2016-03-03,WBA,79.36000061035156,79.97000122070312,78.33000183105469,61.61490249633789,2542500.0,3.0,0.2307728806674163,63.097677272859364,56.4261401709883,50.10042327990448,66.16450163210425,4.746347592461308,60.01328392028809,61.85628433227539,16.700000762939453,29.570390266896947 60116,2016-03-03,WMT,65.94999694824219,66.19999694824219,64.87999725341797,56.52922821044922,11846800.0,3.0,0.51921002244665,58.003466684902776,55.084071080600154,54.83264735985193,10.150526588134761,9.324444357935812,56.13380126953125,54.25348218282064,16.700000762939453,29.570390266896947 60117,2016-03-04,AAPL,25.592500686645508,25.9375,25.342500686645508,23.603168487548828,184220400.0,4.0,0.16972698935563102,23.415526973554883,20.964662922075,52.593653192903524,209.68233701705617,25.183952957680816,22.1627410252889,23.069988250732422,16.860000610351562,12.125851717673324 60118,2016-03-04,AMGN,147.02999877929688,147.3000030517578,144.5399932861328,117.07084655761719,3471400.0,4.0,-0.8115947515498618,121.72059755148958,112.70272703347136,46.65948902981264,-49.97769968404612,27.046917429634256,118.44826151529948,121.89840291341146,16.860000610351562,12.125851717673324 60119,2016-03-04,AXP,58.439998626708984,58.650001525878906,57.810001373291016,51.86891174316406,5410000.0,4.0,-0.11942007540154265,52.13265762356788,45.104882430753406,46.23559222080857,199.5034129203085,3.804925073066566,48.51629104614258,54.05851465861003,16.860000610351562,12.125851717673324 60120,2016-03-04,BA,120.16999816894531,122.2300033569336,119.8499984741211,109.58439636230469,4421500.0,4.0,-0.8679232338206901,112.05658848040574,99.38516948468217,46.55067608690035,68.12091418391296,3.20482237802606,106.82954610188803,115.5485949198405,16.860000610351562,12.125851717673324 60121,2016-03-04,CAT,72.08999633789062,73.95999908447266,71.54000091552734,59.536407470703125,9521500.0,4.0,1.6147742227280517,58.97198479848694,49.606769626561885,60.267070853768445,194.51956819103737,36.38385075400006,52.87493947347005,52.77435728708903,16.860000610351562,12.125851717673324 60122,2016-03-04,CRM,71.18000030517578,72.18000030517578,70.62999725341797,71.05999755859375,4353000.0,4.0,0.8633893233735819,74.13066285708176,53.19133726498855,52.19522575131628,103.11471173138229,14.629099596992546,65.04133326212565,70.58883361816406,16.860000610351562,12.125851717673324 60123,2016-03-04,CSCO,26.920000076293945,26.959999084472656,26.670000076293945,21.015954971313477,19429900.0,4.0,0.5031316212312653,22.511636339738004,17.615506757185827,55.80861263039213,86.59809965715505,25.764280204708868,19.480274772644044,19.894780667622886,16.860000610351562,12.125851717673324 60124,2016-03-04,CVX,87.41999816894531,88.62000274658203,86.69999694824219,64.02278900146484,9328600.0,4.0,0.5582305681287281,65.24830032121224,58.83030723799187,52.89602522468728,143.29629632877888,20.732942021572597,61.495368830362956,62.11128692626953,16.860000610351562,12.125851717673324 60125,2016-03-04,DIS,99.0,99.20999908447266,97.9000015258789,92.91029357910156,6739800.0,4.0,0.28474897742543703,94.30339061940313,84.27625339304805,49.37042861527098,148.78262325977096,7.3674324602212335,89.43275324503581,93.82642415364583,16.860000610351562,12.125851717673324 60126,2016-03-04,GS,156.3699951171875,158.85000610351562,155.2899932861328,135.26910400390625,5256700.0,4.0,-0.6849241488810662,136.08829936765048,121.04061298586511,47.95146222503054,97.4012184302774,1.7506488699289697,130.22899475097657,139.46528396606445,16.860000610351562,12.125851717673324 60127,2016-03-04,HD,127.37000274658203,127.5,125.16000366210938,104.59861755371094,6448200.0,4.0,0.9200146320731903,109.37146611160497,92.41487803512354,52.00137791682947,84.95117457877019,9.618125898771854,101.49963811238607,104.30953890482584,16.860000610351562,12.125851717673324 60128,2016-03-04,HON,102.8208999633789,103.86007690429688,102.63976287841797,88.43248748779297,3094498.0,4.0,1.2686128053003358,88.80987967910558,81.3924449974081,58.44342715794583,148.19655427105047,32.98559838755868,83.81407674153645,82.98000005086263,16.860000610351562,12.125851717673324 60129,2016-03-04,IBM,131.49139404296875,133.28871154785156,130.9942626953125,93.56472778320312,4150946.0,4.0,1.808831537699291,96.27682406419125,79.89172146803533,56.760343182918774,140.79117583629431,29.273240878711427,86.39822413126628,88.45344327290853,16.860000610351562,12.125851717673324 60130,2016-03-04,INTC,30.5,30.860000610351562,30.049999237060547,24.82882308959961,20356800.0,4.0,0.018338653093056934,24.99314683804432,22.55773378481945,49.92772006377397,111.28872654819159,1.8586796294925272,23.89955088297526,25.389389101664225,16.860000610351562,12.125851717673324 60131,2016-03-04,JNJ,106.51000213623047,106.9800033569336,106.06999969482422,87.15763854980469,6715700.0,4.0,1.333144395743318,88.9106256405999,80.89857235744697,59.18412006412703,114.43049588423925,11.432982195919335,84.20130030314128,83.10881589253744,16.860000610351562,12.125851717673324 60132,2016-03-04,JPM,60.099998474121094,60.54999923706055,59.529998779296875,48.22728729248047,18459000.0,4.0,0.15410730130159322,48.932877150332835,43.4233690349699,50.91829626695539,159.39370616916622,2.3077136365038093,46.18414866129557,48.260809898376465,16.860000610351562,12.125851717673324 60133,2016-03-04,KO,43.779998779296875,44.150001525878906,43.68000030517578,34.448944091796875,13691500.0,4.0,0.26624506218680466,34.76948301206065,33.03425462832021,57.13362123122131,110.96938204561671,11.907165759231074,33.65390790303548,33.449811935424805,16.860000610351562,12.125851717673324 60134,2016-03-04,MCD,116.72000122070312,117.44999694824219,115.9000015258789,97.58827209472656,5857400.0,4.0,-0.010487698285245983,99.06278512932316,95.421106930003,51.91177966841122,-59.70200025087032,26.479364037249535,98.32369842529297,97.64201634724935,16.860000610351562,12.125851717673324 60135,2016-03-04,MMM,159.4600067138672,160.2899932861328,158.9199981689453,124.14134216308594,1766300.0,4.0,2.3661522189532747,125.47850873966745,116.8731163213677,59.94213972795625,100.39572102956436,22.31382185040849,118.46928990681967,115.89725863138834,16.860000610351562,12.125851717673324 60136,2016-03-04,MRK,49.475189208984375,49.89503860473633,49.14122009277344,39.16938018798828,9521918.0,4.0,0.2467373621479041,39.515376398938386,36.2602366229122,52.808879720821665,147.17293633380206,4.300112292189799,37.88780657450358,38.582989883422854,16.860000610351562,12.125851717673324 60137,2016-03-04,MSFT,52.400001525878906,52.45000076293945,51.709999084472656,46.663780212402344,33034200.0,4.0,0.10234410476450506,48.24688347517209,43.5488612300281,50.45171436477857,29.420032617158302,4.01175979935597,46.22602399190267,47.20629590352376,16.860000610351562,12.125851717673324 60138,2016-03-04,NKE,61.41999816894531,61.540000915527344,60.380001068115234,56.466976165771484,7279400.0,4.0,0.5177649693332,59.240177465029056,49.902895044736574,51.05698671901798,38.97189340805592,2.789364350452484,55.19325281778971,56.241027641296384,16.860000610351562,12.125851717673324 60139,2016-03-04,PG,82.62000274658203,83.73999786376953,82.26000213623047,67.29358673095703,9406700.0,4.0,0.6665401848868981,67.347126766326,64.51576614749237,59.49578821894193,134.93290384001557,27.99554666355739,65.35300216674804,63.908309110005696,16.860000610351562,12.125851717673324 60140,2016-03-04,TRV,110.37999725341797,110.58999633789062,109.05999755859375,92.26492309570312,1372900.0,4.0,0.6548027307805171,93.25485486584124,87.24674578113142,53.67604943502395,114.0889993563464,0.06600247798009191,89.43763224283855,90.66727663675944,16.860000610351562,12.125851717673324 60141,2016-03-04,UNH,121.31999969482422,122.19000244140625,120.73999786376953,108.35614776611328,2873900.0,4.0,1.8843737095154438,112.29300624233352,96.54343861240281,56.33155445337145,104.16346642992377,14.399466994898638,103.33658828735352,102.96828422546386,16.860000610351562,12.125851717673324 60142,2016-03-04,V,74.22000122070312,74.25,73.61000061035156,70.20623779296875,9475300.0,4.0,0.3438321649194904,71.93677530774703,64.2784537266768,50.78210444339836,93.3815288681143,8.395131397861832,68.37833506266276,70.24241650899252,16.860000610351562,12.125851717673324 60143,2016-03-04,VZ,51.75,52.0,51.5,35.48494338989258,13957600.0,4.0,0.6351575756911387,35.73723106837686,33.873813243146586,63.14618385125145,122.98624011417756,32.1040562952195,34.43727137247721,32.73403835296631,16.860000610351562,12.125851717673324 60144,2016-03-04,WBA,80.0,80.08999633789062,79.04000091552734,61.25254440307617,2119000.0,4.0,0.24358997262010718,63.253073280623504,56.472774345108924,49.36818939061402,72.3199781680586,3.599228348475371,60.034841537475586,61.79173412322998,16.860000610351562,12.125851717673324 60145,2016-03-04,WMT,66.13999938964844,67.27999877929688,66.08999633789062,57.07624053955078,10010500.0,4.0,0.5171634934434906,58.035219375783726,55.083086211984835,56.25438132329132,69.12011432796966,1.4169179105569472,56.27340100606283,54.34293982187907,16.860000610351562,12.125851717673324 60204,2016-03-07,AAPL,25.59749984741211,25.707500457763672,25.239999771118164,23.341957092285156,143315600.0,0.0,0.21229649611674617,23.56799910791785,20.992062156120234,51.19629441340204,172.7898472170711,22.01891780170502,22.17035878499349,23.009947617848713,17.350000381469727,41.383972749313756 60205,2016-03-07,AMGN,144.97999572753906,147.8699951171875,144.75999450683594,118.13742065429688,3278800.0,0.0,-0.7137927019140164,121.79610605378969,112.88958883146421,47.75723865983528,-28.405318529700335,24.142893312037152,118.24263381958008,121.75218302408854,17.350000381469727,41.383972749313756 60206,2016-03-07,AXP,58.0,59.47999954223633,57.630001068115234,52.500709533691406,9373500.0,0.0,0.08829961939558473,52.745684875648706,44.93855737288645,47.97834777284233,203.27557847603626,10.804274504107306,48.63315696716309,53.901230049133304,17.350000381469727,41.383972749313756 60207,2016-03-07,BA,120.80000305175781,123.31999969482422,120.56999969482422,111.24079895019531,4504700.0,0.0,-0.4845661549948659,112.33177570512944,99.24247127363031,48.21649715384872,99.43175770707155,0.7171759682960596,106.8124257405599,115.23541005452473,17.350000381469727,41.383972749313756 60208,2016-03-07,CAT,72.80000305175781,75.7300033569336,72.80000305175781,61.113929748535156,10740400.0,0.0,1.9106998473769181,60.227963524320394,49.05780841781827,62.4028667795279,209.7270842648186,41.99452615011673,53.25065256754557,52.89768053690592,17.350000381469727,41.383972749313756 60209,2016-03-07,CRM,70.5,70.86000061035156,69.0,70.48999786376953,4624900.0,0.0,1.021213900928629,74.85882925021895,53.661170826075,51.51667297960224,85.14478711215601,6.894779200918076,65.00599975585938,70.41233355204264,17.350000381469727,41.383972749313756 60210,2016-03-07,CSCO,26.579999923706055,27.18000030517578,26.329999923706055,21.28257179260254,21500100.0,0.0,0.5161691105132746,22.52112929026435,17.939289220172657,57.21183420212143,83.1820856029779,15.719894045871206,19.578819529215494,19.89739357630412,17.350000381469727,41.383972749313756 60211,2016-03-07,CVX,87.94000244140625,90.76000213623047,87.55000305175781,66.01783752441406,12784300.0,0.0,0.7845313657018593,65.81499050882509,58.90639926168272,55.550942092833914,202.26159604324434,28.769085529497417,61.69381192525228,62.175757280985515,17.350000381469727,41.383972749313756 60212,2016-03-07,DIS,98.56999969482422,99.70999908447266,98.4800033569336,93.7688217163086,7218700.0,0.0,0.48557737653536037,94.93151336291804,84.16608185192571,50.625991373394434,165.19153174107214,10.51919686450851,89.51105931599935,93.63186162312826,17.350000381469727,41.383972749313756 60213,2016-03-07,GS,156.0,156.3699951171875,154.41000366210938,133.9839630126953,2771900.0,0.0,-0.3827686202015741,136.00884904906673,121.08184614136297,47.03920239771969,69.84599777515724,0.46197270314463185,130.20509287516276,139.08035532633463,17.350000381469727,41.383972749313756 60214,2016-03-07,HD,125.01000213623047,126.54000091552734,125.01000213623047,105.10677337646484,4161200.0,0.0,0.9689576232367614,109.76784373781851,92.8298987243397,52.63150452283198,76.97102065901599,8.840080455002218,101.59432856241862,104.2030465443929,17.350000381469727,41.383972749313756 60215,2016-03-07,HON,102.79230499267578,103.19271850585938,101.63872528076172,87.87648010253906,4072817.0,0.0,1.3229842893679518,89.11579393769746,81.57042127226349,57.33226198961989,117.91938226375245,25.802719898925236,84.09218292236328,83.0534662882487,17.350000381469727,41.383972749313756 60216,2016-03-07,IBM,131.24282836914062,134.33078002929688,130.85086059570312,95.16035461425781,5408866.0,0.0,2.0408559433438853,97.25466448278661,79.78841947107082,58.71751594731991,138.023329773116,32.47212190859012,86.82572987874349,88.493004099528,17.350000381469727,41.383972749313756 60217,2016-03-07,INTC,30.59000015258789,31.1200008392334,30.5,25.080108642578125,18858200.0,0.0,0.08291006463044681,25.195770350688925,22.509125241046917,51.23029899201272,138.0776062411109,2.7199158302894917,23.93389720916748,25.34201192855835,17.350000381469727,41.383972749313756 60218,2016-03-07,JNJ,106.0,106.91999816894531,105.48999786376953,87.35404205322266,6973500.0,0.0,1.321341145344718,89.03436655734691,81.3414276626238,59.5763320970893,107.04563617900105,5.174029387365223,84.4928103129069,83.17779070536295,17.350000381469727,41.383972749313756 60219,2016-03-07,JPM,59.540000915527344,60.04999923706055,59.31999969482422,48.138938903808594,12832400.0,0.0,0.24173221919129873,49.15690392432052,43.37522612633866,50.7190459172146,129.37306816707962,0.8819505640965208,46.26419245402018,48.18611373901367,17.350000381469727,41.383972749313756 60220,2016-03-07,KO,43.90999984741211,44.13999938964844,43.86000061035156,34.37084197998047,10695300.0,0.0,0.26878842939658654,34.77714042209796,33.1492103622038,56.499747988867526,107.7835548150089,11.90716575923109,33.70467135111491,33.46282825469971,17.350000381469727,41.383972749313756 60221,2016-03-07,MCD,117.02999877929688,117.56999969482422,116.12000274658203,97.56330108642578,5640700.0,0.0,-0.020930586165235354,98.95090506374335,95.75099084079766,51.8594452288626,-53.933137370613835,25.369665850207284,98.3137107849121,97.66278343200683,17.350000381469727,41.383972749313756 60222,2016-03-07,MMM,159.97999572753906,160.57000732421875,158.1699981689453,124.52901458740234,2012800.0,0.0,2.3636841912421858,125.80091561203653,117.18671866530721,60.41428104886118,96.79027172077544,16.851051431158286,119.03933410644531,115.96065483093261,17.350000381469727,41.383972749313756 60223,2016-03-07,MRK,49.46564865112305,50.5057258605957,49.3797721862793,39.59056854248047,7824682.0,0.0,0.31634513076900816,39.76481334204473,36.255985150386906,54.426055554207736,178.5104093357291,12.534280327706323,37.92014719645182,38.57832832336426,17.350000381469727,41.383972749313756 60224,2016-03-07,MSFT,51.560001373291016,51.79999923706055,50.58000183105469,45.76691818237305,38407800.0,0.0,0.033561227781589764,48.23090322867415,43.67493783577898,48.18246617183458,-32.73354876933895,14.110755369734623,46.19949951171875,47.14108969370524,17.350000381469727,41.383972749313756 60225,2016-03-07,NKE,61.06999969482422,61.13999938964844,58.790000915527344,54.61423110961914,12829600.0,0.0,0.35490748881404244,59.246004725362006,50.10234427366144,47.29069371026544,-5.304345389845094,14.454194597538214,55.147980499267575,56.142235628763835,17.350000381469727,41.383972749313756 60226,2016-03-07,PG,83.18000030517578,83.69999694824219,83.0,66.97924041748047,6792400.0,0.0,0.6884894280011906,67.47817217942227,64.53786175612461,58.411188119531666,141.5783343865931,27.99554666355738,65.5072177886963,63.98920256296794,17.350000381469727,41.383972749313756 60227,2016-03-07,TRV,110.0199966430664,110.48999786376953,109.55999755859375,92.27326965332031,1227000.0,0.0,0.6998859767150947,93.47840399056915,87.36751733511446,53.691357561446026,112.80679261028892,0.06600247798007955,89.6401580810547,90.63997599283854,17.350000381469727,41.383972749313756 60228,2016-03-07,UNH,121.08000183105469,122.73999786376953,120.9000015258789,108.320556640625,2315400.0,0.0,1.87009407359011,112.54940680422953,97.18022042355366,56.278603887964216,99.50587841764934,16.955868390813635,103.55691808064779,103.05546735127767,17.350000381469727,41.383972749313756 60229,2016-03-07,V,73.38999938964844,73.44999694824219,71.3499984741211,68.34416198730469,16671900.0,0.0,0.2343788462406735,71.96152695299625,64.30508071301938,47.67465503560986,14.793772902816661,23.554523224426564,68.35879999796549,70.13198801676432,17.350000381469727,41.383972749313756 60230,2016-03-07,VZ,51.529998779296875,52.349998474121094,51.400001525878906,35.758907318115234,14907500.0,0.0,0.6428152988102696,35.87246803437541,33.823503645312094,64.30496016855699,137.69098086745942,37.23720156331738,34.55530331929525,32.81468906402588,17.350000381469727,41.383972749313756 60231,2016-03-07,WBA,78.87999725341797,80.02999877929688,78.61000061035156,61.02124786376953,3586700.0,0.0,0.23240489369111117,63.29670386571936,56.760747000979855,48.896301463856574,63.790745844344244,7.480481125485175,60.00111312866211,61.73880418141683,17.350000381469727,41.383972749313756 60232,2016-03-07,WMT,66.62000274658203,68.4800033569336,66.2699966430664,58.02494430541992,12825400.0,0.0,0.5853465589554432,58.184741748292616,55.00963042883141,58.59282069880645,125.26688541461579,11.719136591730582,56.421547444661456,54.46088701883952,17.350000381469727,41.383972749313756 60233,2016-03-08,AAPL,25.19499969482422,25.440000534057617,25.100000381469727,23.14948272705078,126247600.0,1.0,0.22787526007195424,23.66931694788729,21.02868319707121,50.18002352743956,140.2206483217701,17.675052289752273,22.186601956685383,22.95661268234253,18.670000076293945,32.75432884645061 60234,2016-03-08,AMGN,146.88999938964844,147.0,144.32000732421875,115.98816680908203,3064100.0,1.0,-0.8004832238755597,121.65020138067564,113.24540713983217,45.79269246926035,-57.175497122631526,25.54716848157333,118.03571497599283,121.58952178955079,18.670000076293945,32.75432884645061 60235,2016-03-08,AXP,58.84000015258789,60.0,58.709999084472656,52.88334274291992,10556900.0,1.0,0.2805601534412432,53.306020057647714,45.00378142550659,49.01378130980124,204.69126525386213,14.948807603504893,48.76396369934082,53.75106061299642,18.670000076293945,32.75432884645061 60236,2016-03-08,BA,121.9800033569336,122.97000122070312,121.30999755859375,110.74297332763672,5257300.0,1.0,-0.2184056311616871,112.85752408507008,99.07655107972485,47.75376639765528,101.60840409915672,0.7171759682960661,106.79664764404296,114.92513821919759,18.670000076293945,32.75432884645061 60237,2016-03-08,CAT,73.77999877929688,74.11000061035156,71.5199966430664,58.629154205322266,8748400.0,1.0,1.922560337915293,60.71888463982715,49.151298923405264,57.37730904369151,155.41885822290573,32.9314225611378,53.62718264261881,52.98806718190511,18.670000076293945,32.75432884645061 60238,2016-03-08,CRM,69.79000091552734,70.9000015258789,69.16999816894531,69.81999969482422,4083700.0,1.0,1.0797807228473175,74.75825578747482,55.33874433459549,50.71497404665351,83.08875491200845,7.059284557471621,65.00266647338867,70.24750022888183,18.670000076293945,32.75432884645061 60239,2016-03-08,CSCO,26.969999313354492,27.299999237060547,26.690000534057617,21.211997985839844,23821300.0,1.0,0.5148715792344873,22.459720650097218,18.323779067615185,56.71866733779396,84.03870307668538,18.18513995927433,19.680239804585774,19.90427697499593,18.670000076293945,32.75432884645061 60240,2016-03-08,CVX,90.37999725341797,91.08000183105469,88.33000183105469,64.61255645751953,10508400.0,1.0,0.8407898386270958,66.08579765385898,58.91424087458341,53.359460680177456,178.02308044843036,29.90498960888248,61.90892384847005,62.20290597279867,18.670000076293945,32.75432884645061 60241,2016-03-08,DIS,98.93000030517578,98.9800033569336,97.5999984741211,92.28761291503906,6229300.0,1.0,0.5192288119015842,95.18260616808902,84.45275073498715,48.48021850000773,119.91943235122598,3.8701473688986043,89.59062321980794,93.42839241027832,18.670000076293945,32.75432884645061 60242,2016-03-08,GS,154.0,154.22999572753906,151.5,130.74978637695312,3830400.0,1.0,-0.3996720416634503,136.19958168521563,121.14948295101486,44.81937743375443,20.23352099637992,7.567166097571223,130.23768920898436,138.67315317789715,18.670000076293945,32.75432884645061 60243,2016-03-08,HD,125.22000122070312,128.1999969482422,125.0,106.14544677734375,5280900.0,1.0,1.0791181568596642,109.75832077725623,94.13622573153283,53.91089376348336,89.12330097013317,15.901408418378024,101.75279871622722,104.14080123901367,18.670000076293945,32.75432884645061 60244,2016-03-08,HON,101.53385162353516,102.74463653564453,101.14297485351562,87.96641540527344,3261799.0,1.0,1.3576806125522438,89.31939659075694,81.9084850315575,57.467573891246694,102.48925645606886,22.30555199692136,84.40960286458333,83.13886578877766,18.670000076293945,32.75432884645061 60245,2016-03-08,IBM,133.5659637451172,134.17782592773438,131.37667846679688,94.42704772949219,5835739.0,1.0,2.1408864134449033,97.97539433735253,79.88858652812598,57.48058405782291,124.42869907803637,32.47212190859012,87.23820164998372,88.53647410074869,18.670000076293945,32.75432884645061 60246,2016-03-08,INTC,30.829999923706055,30.8799991607666,30.3799991607666,24.772077560424805,19104900.0,1.0,0.10798307777565341,25.305324644661592,22.540616517447784,49.594279240600706,104.63072236680198,0.49129129761687373,23.966814613342287,25.28869721094767,18.670000076293945,32.75432884645061 60247,2016-03-08,JNJ,106.5199966430664,106.7699966430664,105.97000122070312,86.92848205566406,7632900.0,1.0,1.2630877596677124,89.15002756701605,81.63118352307183,58.3201709338478,101.87232411678912,5.174029387365233,84.7796137491862,83.2433287302653,18.670000076293945,32.75432884645061 60248,2016-03-08,JPM,59.209999084472656,59.5,58.68000030517578,47.20732116699219,14132900.0,1.0,0.23331235284384633,49.246432331196274,43.465596935161145,48.642674479507605,80.42548473132983,3.4992730745295653,46.347716649373375,48.1025385538737,18.670000076293945,32.75432884645061 60249,2016-03-08,KO,43.91999816894531,44.470001220703125,43.810001373291016,34.61294174194336,18900200.0,1.0,0.2870307815335167,34.8304746605448,33.226298715920045,57.99417606451483,122.5205842772013,19.571080426111656,33.76090176900228,33.48443520863851,18.670000076293945,32.75432884645061 60250,2016-03-08,MCD,116.20999908447266,119.08000183105469,116.20999908447266,98.62096405029297,6236200.0,1.0,0.055498163595288474,99.03255161704541,95.93938670692918,53.89599392202145,-19.054087015343836,12.135995350249324,98.31693776448567,97.70048955281575,18.670000076293945,32.75432884645061 60251,2016-03-08,MMM,159.39999389648438,160.61000061035156,159.35000610351562,124.24205017089844,2020100.0,1.0,2.311922230992522,126.0126020183954,117.54923956485655,59.873890016989556,99.4034388425574,17.062195783106052,119.64986139933268,116.02876472473145,18.670000076293945,32.75432884645061 60252,2016-03-08,MRK,49.961830139160156,50.5057258605957,49.89503860473633,39.447669982910156,8665912.0,1.0,0.3558767438167507,39.90352258200976,36.389537339254886,53.7792312964217,175.54919826615352,12.534280327706313,37.95850435892741,38.57936325073242,18.670000076293945,32.75432884645061 60253,2016-03-08,MSFT,50.79999923706055,52.130001068115234,50.599998474121094,46.322975158691406,33835100.0,1.0,0.023646866686100054,48.156421581501014,43.98190811515426,49.63540824758574,-10.260182412557183,10.482027135354713,46.20635172526042,47.09717241923014,18.670000076293945,32.75432884645061 60254,2016-03-08,NKE,59.029998779296875,60.599998474121094,58.709999084472656,55.13041687011719,9307900.0,1.0,0.2644452785460061,59.052720057704576,50.748354542515145,48.3879885149446,-5.284285834174563,15.002769421881279,55.12543067932129,56.07395884195964,18.670000076293945,32.75432884645061 60255,2016-03-08,PG,82.97000122070312,83.75,82.66999816894531,66.94702911376953,7788400.0,1.0,0.6952705323901256,67.53365404837074,64.5178458905941,58.29852955683308,132.95306039090792,23.054376840626666,65.67406145731609,64.07022527058919,18.670000076293945,32.75432884645061 60256,2016-03-08,TRV,109.45999908447266,111.58000183105469,109.45999908447266,93.15564727783203,1891900.0,1.0,0.797620797830433,93.77676210819567,87.55938291133558,55.30657299349041,131.25881695277366,8.18864232889177,89.90162607828776,90.64590670267741,18.670000076293945,32.75432884645061 60257,2016-03-08,UNH,121.27999877929688,122.31999969482422,120.7300033569336,108.23161315917969,2522000.0,1.0,1.8304995047744512,112.45568421853532,98.30946699606427,56.14217580839984,88.3828941283259,15.813097630838735,103.80245463053386,103.15347442626953,18.670000076293945,32.75432884645061 60258,2016-03-08,V,71.5,71.5199966430664,70.51000213623047,67.09017181396484,12394400.0,1.0,0.045920433490962864,71.68596709252056,64.86407715796771,45.725390298749126,-47.64097948166926,28.27072016017575,68.3278065999349,70.01946398417155,18.670000076293945,32.75432884645061 60259,2016-03-08,VZ,52.04999923706055,52.75,51.93000030517578,35.93013000488281,14306500.0,1.0,0.655148198787515,36.03806099763978,33.77571311124694,65.01613457518822,168.75396714025626,42.54401917469907,34.6792709350586,32.90202751159668,18.670000076293945,32.75432884645061 60260,2016-03-08,WBA,78.94000244140625,81.44999694824219,78.70999908447266,61.977256774902344,3978400.0,1.0,0.2972559855186887,63.08528453464758,57.57509487514246,50.90291366525689,101.37590592854141,5.894391149139077,60.053733571370444,61.70590012868245,18.670000076293945,32.75432884645061 60261,2016-03-08,WMT,67.7300033569336,68.47000122070312,67.48999786376953,58.15315246582031,10067900.0,1.0,0.6423231551696205,58.36311475697199,54.92869241771063,58.89996470746084,158.4330007748093,11.71913659173058,56.552315139770506,54.58780860900879,18.670000076293945,32.75432884645061 60262,2016-03-09,AAPL,25.327499389648438,25.395000457763672,25.0674991607666,23.170106887817383,108806800.0,2.0,0.23912920750460032,23.75816001501078,21.080299762821248,50.28940570314614,131.79837769534439,16.64454548570699,22.199354298909505,22.90153242746989,18.34000015258789,44.69933176039835 60263,2016-03-09,AMGN,144.0,144.0800018310547,139.91000366210938,112.99683380126953,6075400.0,2.0,-1.097905687871787,121.79468325112357,112.99896527792917,43.2321600468796,-154.0841758310001,37.87022273006277,117.71979217529297,121.35337778727214,18.34000015258789,44.69933176039835 60264,2016-03-09,AXP,59.72999954223633,59.790000915527344,58.52000045776367,52.545204162597656,6469000.0,2.0,0.4010203414747764,53.703462893080314,45.17761773436109,48.13786971650606,171.28270933009674,12.899838903240676,48.881422932942705,53.591564114888506,18.34000015258789,44.69933176039835 60265,2016-03-09,BA,122.37999725341797,123.26000213623047,122.02999877929688,111.2045669555664,3380300.0,2.0,0.029435930549993827,113.4727289066207,98.92024670983439,48.23032244657375,121.70598662284647,1.8511273979152625,106.67667846679687,114.59012451171876,18.34000015258789,44.69933176039835 60266,2016-03-09,CAT,72.33000183105469,72.69999694824219,71.26000213623047,58.743568420410156,4907900.0,2.0,1.9190702854048993,61.137412775586874,49.381753789354526,57.540191322481064,133.9275995175423,31.114354039120574,53.973470052083336,53.07403736114502,18.34000015258789,44.69933176039835 60267,2016-03-09,CRM,70.08999633789062,71.12000274658203,69.91999816894531,71.04000091552734,4255600.0,2.0,1.2106832508129486,75.07830992007834,56.38969011043923,52.118565003763464,93.96276716107661,8.014811129904526,65.04166641235352,70.10850028991699,18.34000015258789,44.69933176039835 60268,2016-03-09,CSCO,27.239999771118164,27.799999237060547,27.1200008392334,21.651140213012695,38890200.0,2.0,0.5430188012921349,22.316783521702533,18.855668451258893,58.993977348916154,98.61997140477263,27.61566904963863,19.781921513875325,19.917960675557456,18.34000015258789,44.69933176039835 60269,2016-03-09,CVX,89.69999694824219,94.63999938964844,89.47000122070312,67.58325958251953,19323100.0,2.0,1.112264505863358,66.8834976763343,58.91298936895379,57.0636313515652,246.6770078192422,41.078956948157995,62.14564743041992,62.2591947555542,18.34000015258789,44.69933176039835 60270,2016-03-09,DIS,98.0,98.23999786376953,96.80999755859375,92.13667297363281,7010700.0,2.0,0.5276359660860095,95.36967430967373,84.76948203187901,48.26456833925757,95.48026540398138,1.7993235707198871,89.63433685302735,93.2224074045817,18.34000015258789,44.69933176039835 60271,2016-03-09,GS,152.11000061035156,152.5,149.17999267578125,129.2921905517578,3250900.0,2.0,-0.52463624633819,136.27522090914456,121.2723270034531,43.85450557907034,-11.428915836090416,12.867768476426953,130.12637736002605,138.22162119547525,18.34000015258789,44.69933176039835 60272,2016-03-09,HD,127.02999877929688,127.5199966430664,125.33000183105469,105.56746673583984,4047000.0,2.0,1.1070219544572524,109.69165680806759,95.27445113260623,53.08552821895924,77.7603518174736,15.901408418378027,101.878396097819,104.06003646850586,18.34000015258789,44.69933176039835 60273,2016-03-09,HON,102.75416564941406,103.86961364746094,102.73509979248047,89.0702896118164,3736536.0,2.0,1.4574505390726813,89.76397607063555,82.01920645499922,59.11393221451184,130.82602495840231,27.213728916094304,84.708802541097,83.2444246927897,18.34000015258789,44.69933176039835 60274,2016-03-09,IBM,133.18356323242188,135.91778564453125,133.10707092285156,95.33692169189453,4609199.0,2.0,2.2674428367248396,98.67876441783147,80.29468757801814,58.60001429741586,132.63270803005554,37.83650834703094,87.66957677205404,88.59320398966472,18.34000015258789,44.69933176039835 60275,2016-03-09,INTC,30.829999923706055,31.040000915527344,30.670000076293945,25.023366928100586,14707800.0,2.0,0.1464424754928899,25.444587910373258,22.568338000576446,50.91708129522132,119.4421246404751,3.4761317940576264,23.999001502990723,25.24010632832845,18.34000015258789,44.69933176039835 60276,2016-03-09,JNJ,106.83999633789062,107.0199966430664,106.08999633789062,87.43588256835938,7564200.0,2.0,1.243529874356085,89.28509216842752,81.95471114578146,59.37664952533578,107.0959401826717,7.726741373474763,84.95387344360351,83.31068801879883,18.34000015258789,44.69933176039835 60277,2016-03-09,JPM,59.150001525878906,59.540000915527344,58.68000030517578,47.480377197265625,13238800.0,2.0,0.24583900865789587,49.345384745621374,43.601154179549525,49.272348833183365,81.19433814357302,3.199829499758739,46.40232849121094,48.02151985168457,18.34000015258789,44.69933176039835 60278,2016-03-09,KO,44.38999938964844,44.83000183105469,44.290000915527344,34.99562072753906,18466600.0,2.0,0.3285793151751193,34.990786528166176,33.18391478103792,60.22836647026725,164.34920086838264,26.979188601785488,33.831970342000325,33.511118507385255,18.34000015258789,44.69933176039835 60279,2016-03-09,MCD,119.23999786376953,120.19999694824219,118.45999908447266,99.6369857788086,6428200.0,2.0,0.19579594686651092,99.40711352734262,95.8571198710949,55.7560110295966,38.26053966542206,3.475777616766678,98.32014312744141,97.74658838907878,18.34000015258789,44.69933176039835 60280,2016-03-09,MMM,160.5,160.77999877929688,159.52000427246094,124.15678405761719,1883000.0,2.0,2.2382194413500685,126.19921569459156,117.86362457640455,59.70972324618462,97.5459551756425,18.008245016929443,120.07249526977539,116.07658907572429,18.34000015258789,44.69933176039835 60281,2016-03-09,MRK,50.171756744384766,50.46755599975586,49.713741302490234,39.379966735839844,9589829.0,2.0,0.3773924010671621,40.01516029210598,36.518570786995575,53.46778973109506,156.05977052192583,9.34275578034056,37.98131790161133,38.568457730611165,18.34000015258789,44.69933176039835 60282,2016-03-09,MSFT,51.88999938964844,52.849998474121094,51.86000061035156,47.39024353027344,28251600.0,2.0,0.10074794257298691,48.13869438412835,44.35042648073982,52.29151073103468,59.702115924365955,2.8537531127678166,46.237500508626304,47.066739209493,18.34000015258789,44.69933176039835 60283,2016-03-09,NKE,59.58000183105469,59.619998931884766,57.95000076293945,53.76622009277344,12766900.0,2.0,0.08173189192629593,58.84314214837142,51.21539819586686,45.78226942060178,-39.852764253315335,20.19937604273214,55.04484278361003,55.98447774251302,18.34000015258789,44.69933176039835 60284,2016-03-09,PG,83.30000305175781,83.69000244140625,82.68000030517578,66.86641693115234,8954800.0,2.0,0.6862294510913074,67.57173568599244,64.50555618412476,58.00887640819051,124.98348412071142,23.05437684062666,65.78555895487467,64.1487055460612,18.34000015258789,44.69933176039835 60285,2016-03-09,TRV,111.5,111.69999694824219,110.83000183105469,93.55906677246094,1452000.0,2.0,0.8972855797820216,94.11148020671864,87.72848713947276,56.031896562026624,148.9487112901026,9.071339681381433,90.14394734700521,90.65925776163736,18.34000015258789,44.69933176039835 60286,2016-03-09,UNH,121.87999725341797,122.12000274658203,120.44999694824219,108.17798614501953,2094000.0,2.0,1.774339787281889,112.31943488614124,99.37446007235485,56.05741671942805,79.67863217679269,13.854369200951366,104.02900466918945,103.23338839213054,18.34000015258789,44.69933176039835 60287,2016-03-09,V,71.0,71.08000183105469,69.9000015258789,67.14714813232422,9291600.0,2.0,-0.09771035946081952,71.43969594318824,65.34638117473168,45.82949483626979,-59.55511688932153,31.548931460007733,68.294287109375,69.90409711201985,18.34000015258789,44.69933176039835 60288,2016-03-09,VZ,52.54999923706055,52.959999084472656,52.0,35.84794998168945,15466600.0,2.0,0.6507889795543988,36.15515228530248,33.808615338598884,64.37927666156367,168.1955156548971,45.146889723745666,34.77264620463053,32.98844734827677,18.34000015258789,44.69933176039835 60289,2016-03-09,WBA,80.94000244140625,83.0999984741211,80.62999725341797,62.91011047363281,5018400.0,2.0,0.419093392569863,63.2455669919579,57.95602068504405,52.774718338400326,161.9407513115051,18.492814443575732,60.11877733866374,61.68752066294352,18.34000015258789,44.69933176039835 60290,2016-03-09,WMT,67.79000091552734,67.98999786376953,67.12000274658203,58.1445426940918,7824800.0,2.0,0.678956197134923,58.57114740849403,54.910395941725696,58.869628804682335,128.89854320919386,7.751849866196841,56.66712684631348,54.70846144358317,18.34000015258789,44.69933176039835 60291,2016-03-10,AAPL,25.352500915527344,25.559999465942383,25.037500381469727,23.181564331054688,134054400.0,3.0,0.24613526768865768,23.820273258259046,21.1762893180349,50.35204964089219,124.61007465752685,20.4262005698249,22.262398529052735,22.85800002415975,18.049999237060547,25.129162962653133 60292,2016-03-10,AMGN,142.05999755859375,143.47999572753906,139.02000427246094,113.1010971069336,4572900.0,3.0,-1.3100999394070527,122.00498285292052,112.56571569444277,43.34638256471939,-156.06626832733363,40.0121984420929,117.49521814982096,121.17896906534831,18.049999237060547,25.129162962653133 60293,2016-03-10,AXP,59.290000915527344,59.459999084472656,58.04999923706055,52.27824020385742,6484100.0,3.0,0.46953167907760474,53.939416405633075,45.51650095276536,47.44537397717683,139.2036271975462,7.817849681982736,49.006890360514326,53.446075439453125,18.049999237060547,25.129162962653133 60294,2016-03-10,BA,123.13999938964844,123.81999969482422,121.43000030517578,111.27701568603516,4111300.0,3.0,0.22905772599627028,114.09974094245594,98.88881420280772,48.306879635505936,113.22534344027994,0.6582535401928062,106.9008171081543,114.28307355244955,18.049999237060547,25.129162962653133 60295,2016-03-10,CAT,72.02999877929688,72.02999877929688,70.48999786376953,58.326725006103516,6352400.0,3.0,1.8612137008392011,61.269068112238024,50.003703723089124,56.723213970142346,111.90852000709981,25.675745727840837,54.32874870300293,53.16584142049154,18.049999237060547,25.129162962653133 60296,2016-03-10,CRM,71.44000244140625,72.31999969482422,69.79000091552734,70.69999694824219,4977700.0,3.0,1.2723224277454506,75.3181001011285,57.34389979205998,51.69412749408611,94.45550293952543,13.21704574891151,65.15066630045573,70.00566685994467,18.049999237060547,25.129162962653133 60297,2016-03-10,CSCO,27.760000228881836,27.979999542236328,27.030000686645508,21.470775604248047,33327300.0,3.0,0.5444951597402081,21.869538757500944,19.684807327093782,57.70506533722511,91.94153536299261,30.690109008769078,19.885171318054198,19.93654909133911,18.049999237060547,25.129162962653133 60298,2016-03-10,CVX,92.79000091552734,93.94999694824219,92.0199966430664,68.39875030517578,12090900.0,3.0,1.377336345467043,67.72719869404644,58.93866052836567,58.010630966023555,236.45504172630712,41.07895694815801,62.42944602966308,62.36334698994954,18.049999237060547,25.129162962653133 60299,2016-03-10,DIS,97.94000244140625,98.41999816894531,95.87000274658203,91.55172729492188,5453500.0,3.0,0.4815474889705058,94.89612599681762,86.01570948291872,47.41895502266132,74.87865202225724,8.174286385482334,89.71987584431966,93.04944292704265,18.049999237060547,25.129162962653133 60300,2016-03-10,GS,150.41000366210938,153.60000610351562,148.83999633789062,130.24952697753906,4631800.0,3.0,-0.5401951961339932,136.40925249294875,121.52010618014694,44.66390529812429,1.415752616038657,9.679935348431409,130.0678731282552,137.86547826131184,18.049999237060547,25.129162962653133 60301,2016-03-10,HD,126.19999694824219,127.0,124.30999755859375,105.45018768310547,4503700.0,3.0,1.1069126753830432,109.44989861102648,96.53689185528212,52.91547558179228,63.348468771532886,9.922898504185271,102.017578125,104.00647379557292,18.049999237060547,25.129162962653133 60302,2016-03-10,HON,103.96495056152344,104.23188781738281,102.26795196533203,88.60420989990234,3292532.0,3.0,1.4818285895092487,90.02059530007544,82.28103662741479,58.13110615205382,117.1804636763732,23.743742206215508,85.03447443644205,83.39005063374837,18.049999237060547,25.129162962653133 60303,2016-03-10,IBM,135.0286865234375,135.24856567382812,132.0172119140625,95.18753051757812,4205548.0,3.0,2.328839680526073,98.90214387145761,81.42928770813222,58.339136749615136,115.81626132098945,30.875226470972645,88.13249053955079,88.67220077514648,18.049999237060547,25.129162962653133 60304,2016-03-10,INTC,31.139999389648438,31.399999618530273,30.3799991607666,25.33139419555664,29584800.0,3.0,0.19947759788331254,25.58115277877649,22.676575797883665,52.49784392509168,121.31530226166895,9.97116749230639,24.04493808746338,25.203345203399657,18.049999237060547,25.129162962653133 60305,2016-03-10,JNJ,106.98999786376953,107.4800033569336,106.06999969482422,87.68141174316406,10474700.0,3.0,1.2336218371378749,89.365742930097,82.37670549519596,59.885640513594055,108.13786366687239,12.366876926249583,85.10977656046549,83.39513943990072,18.049999237060547,25.129162962653133 60306,2016-03-10,JPM,59.59000015258789,59.66999816894531,57.810001373291016,47.07079315185547,21139200.0,3.0,0.22017838484806163,49.33816050726642,43.85654316704998,48.35243640982556,54.25498674805839,9.300730429751686,46.44435806274414,47.95415070851644,18.049999237060547,25.129162962653133 60307,2016-03-10,KO,44.84000015258789,45.2599983215332,44.68000030517578,35.32363510131836,28908600.0,3.0,0.38355348029352143,35.16015813669809,33.22384493031852,62.01959809713199,197.40808141402823,34.66304660243541,33.913712946573895,33.54964669545492,18.049999237060547,25.129162962653133 60308,2016-03-10,MCD,119.91000366210938,120.86000061035156,118.66000366210938,99.92012023925781,6171200.0,3.0,0.3260707944582464,99.80116988607664,95.73986862710696,56.26466648803488,54.874377627469826,1.324717783291712,98.32066446940104,97.81283467610677,18.049999237060547,25.129162962653133 60309,2016-03-10,MMM,160.77000427246094,160.8000030517578,158.27999877929688,124.00169372558594,1875700.0,3.0,2.1425964378915268,126.1666963707629,118.47314966805544,59.40325215257017,85.4615414987298,8.369686598671102,120.47019678751627,116.15634905497232,18.049999237060547,25.129162962653133 60310,2016-03-10,MRK,50.27671813964844,50.8015251159668,50.02862548828125,39.89139938354492,12856340.0,3.0,0.43074667535586997,40.22142530358986,36.57629236303611,55.48242170046218,167.95566429430497,14.137814724826459,38.048254776000974,38.57961400349935,18.049999237060547,25.129162962653133 60311,2016-03-10,MSFT,52.93000030517578,52.939998626708984,51.15999984741211,46.68171691894531,38387800.0,3.0,0.10348600234907934,48.02119908155537,44.70957026658916,50.463809005829795,27.349773582487703,9.357977510227103,46.27322934468587,47.04245471954346,18.049999237060547,25.129162962653133 60312,2016-03-10,NKE,58.70000076293945,59.040000915527344,57.970001220703125,54.27317810058594,9402600.0,3.0,-0.02190994473858865,58.78885676870527,51.41879017343339,46.88190986117939,-38.23169618356743,20.199376042732144,55.02804234822591,55.92145055135091,18.049999237060547,25.129162962653133 60313,2016-03-10,PG,83.12999725341797,83.2300033569336,81.75,66.3183364868164,10385600.0,3.0,0.6276041872652627,67.59836374392644,64.53212407955989,56.050191238552124,67.66996560585207,9.44815635049287,65.87905578613281,64.21818440755209,18.049999237060547,25.129162962653133 60314,2016-03-10,TRV,111.26000213623047,112.36000061035156,110.58000183105469,93.72713470458984,1683000.0,3.0,0.9785521747027417,94.37521708211176,88.00209615031011,56.337283262486906,149.48142593585118,13.93632748431212,90.3901995340983,90.69254213968912,18.049999237060547,25.129162962653133 60315,2016-03-10,UNH,121.19999694824219,122.76000213623047,120.41000366210938,109.06234741210938,2638200.0,3.0,1.7806669497290102,112.34942871184397,100.22108596711111,57.16075379903817,83.257235320788,17.272901034479567,104.33336919148763,103.33145192464193,18.049999237060547,25.129162962653133 60316,2016-03-10,V,71.13999938964844,71.4000015258789,69.58000183105469,66.71016693115234,10135100.0,3.0,-0.24398699836882543,71.42507246078509,65.38077699600203,45.1425051230965,-63.59302341561164,31.54893146000774,68.27685826619467,69.81321029663086,18.049999237060547,25.129162962653133 60317,2016-03-10,VZ,52.54999923706055,52.65999984741211,51.9900016784668,35.83425521850586,15102100.0,3.0,0.638864778481846,36.23843478634962,33.88560123965136,64.27074754213518,144.6324358528242,44.81300366794169,34.847757975260414,33.08027696609497,18.049999237060547,25.129162962653133 60318,2016-03-10,WBA,81.5999984741211,81.8499984741211,79.47000122070312,62.1854133605957,3582100.0,3.0,0.4519634615264323,63.29933355265908,58.288117619215924,51.20583549290051,107.96496644114255,7.661141880764277,60.184987513224286,61.67893250783285,18.049999237060547,25.129162962653133 60319,2016-03-10,WMT,67.55000305175781,68.04000091552734,66.4000015258789,58.04121398925781,10225800.0,3.0,0.6916771601450904,58.73313603999707,54.929519981121096,58.495589178428865,100.94155338937655,0.3397705503526522,56.77991828918457,54.83024107615153,18.049999237060547,25.129162962653133 60320,2016-03-11,AAPL,25.559999465942383,25.56999969482422,25.375,23.431318283081055,109632800.0,4.0,0.26874277804934366,23.887786707938556,21.30491558545744,51.72391057404909,133.33177546612103,20.659404384510303,22.328678194681803,22.821288998921712,16.5,17.727326517940845 60321,2016-03-11,AMGN,142.9499969482422,144.99000549316406,142.1699981689453,115.94005584716797,4861700.0,4.0,-1.234949439942696,121.82447989925441,112.99562584415378,46.385069473885096,-74.11031275132552,31.77282218299386,117.42155634562174,121.01258608500163,16.5,17.727326517940845 60322,2016-03-11,AXP,59.529998779296875,59.90999984741211,59.02000045776367,52.9100341796875,7837300.0,4.0,0.5682573840568352,54.03490900461984,46.16402707631277,49.233322789045864,148.140943859072,11.877647983913054,49.20206235249837,53.31155993143717,16.5,17.727326517940845 60323,2016-03-11,BA,124.12999725341797,125.5,123.86000061035156,112.80665588378906,3260100.0,4.0,0.5048688040043885,114.24994847877005,100.20401346581002,49.92428703254353,147.5783296702418,6.254841275422916,107.13319447835286,114.02573178609212,16.5,17.727326517940845 60324,2016-03-11,CAT,72.36000061035156,73.0999984741211,72.27999877929688,59.50371551513672,4787000.0,4.0,1.8885650361497497,61.367588773499584,50.83615420745745,58.44654660254632,131.37316544227969,29.989495641067705,54.648063278198244,53.26797873179118,16.5,17.727326517940845 60325,2016-03-11,CRM,71.16000366210938,71.9000015258789,70.87000274658203,71.62999725341797,3426800.0,4.0,1.3803038878320137,75.58054967510292,58.320449775580684,52.78217938807089,96.28907261763061,13.217045748911524,65.34866612752279,69.9163335164388,16.5,17.727326517940845 60326,2016-03-11,CSCO,27.81999969482422,27.90999984741211,27.670000076293945,21.847185134887695,21873100.0,4.0,0.5694737488916921,21.87249596306688,19.931218407660662,59.6101755424992,101.6205502163442,30.690109008769078,20.009332847595214,19.957131417592368,16.5,17.727326517940845 60327,2016-03-11,CVX,94.94999694824219,96.13999938964844,93.37999725341797,68.8647232055664,14098800.0,4.0,1.6064891993704293,68.48693364149503,59.098488111434655,58.5510159511399,235.77574094217164,47.01621055568896,62.665745417277016,62.440633900960286,16.5,17.727326517940845 60328,2016-03-11,DIS,97.56999969482422,98.3499984741211,97.54000091552734,92.40083312988281,5605800.0,4.0,0.507685500982646,94.57826665264655,87.05341669696283,48.766873999472494,97.7438231345849,8.17428638548234,89.85856221516927,92.8700314839681,16.5,17.727326517940845 60329,2016-03-11,GS,153.27999877929688,154.16000366210938,152.3699951171875,132.76788330078125,4058700.0,4.0,-0.3453346643919133,136.11833815458107,123.00627503511618,46.7528195193651,45.95822675937996,8.019648471692795,129.99770965576172,137.5535982767741,16.5,17.727326517940845 60330,2016-03-11,HD,126.97000122070312,128.75999450683594,126.7300033569336,107.6029281616211,4626600.0,4.0,1.2659412535924162,109.00559311403256,98.30545653806703,55.615296955378774,95.91968139433668,17.748555218633406,102.20880330403646,103.96699231465658,16.5,17.727326517940845 60331,2016-03-11,HON,104.49883270263672,104.76577758789062,103.57406616210938,89.15204620361328,2935063.0,4.0,1.5277433075033429,90.18134288487457,82.77970447840667,58.96076572882473,132.36000632880433,26.202942141471965,85.3510342915853,83.53464380900066,16.5,17.727326517940845 60332,2016-03-11,IBM,135.49713134765625,136.63479614257812,134.33078002929688,96.66094970703125,4625307.0,4.0,2.4679408504061797,98.78345566752361,83.21218184468341,60.14922755723248,129.94652500591147,35.316880533741234,88.61628926595053,88.760519917806,16.5,17.727326517940845 60333,2016-03-11,INTC,31.670000076293945,31.790000915527344,31.530000686645508,25.74480628967285,22811200.0,4.0,0.27173482552173667,25.76945859357526,22.775224481375915,54.530992094717725,164.64027184204534,16.479485936534406,24.10036964416504,25.17079601287842,16.5,17.727326517940845 60334,2016-03-11,JNJ,107.5,107.98999786376953,107.20999908447266,88.14786529541016,7763800.0,4.0,1.2490107313809773,89.42908766730976,82.86508881584454,60.84968737538268,126.37383438081908,17.29575028795712,85.27824885050455,83.48100051879882,16.5,17.727326517940845 60335,2016-03-11,JPM,59.38999938964844,59.5099983215332,58.650001525878906,47.65707778930664,21055000.0,4.0,0.24433389698918972,48.88719226735621,44.811067467751215,49.74187152476563,74.69457987530774,9.30073042975168,46.4995059967041,47.8938938776652,16.5,17.727326517940845 60336,2016-03-11,KO,45.0,45.25,44.93000030517578,35.57551193237305,16129300.0,4.0,0.44234616620781964,35.33232710707644,33.29709870469114,63.3314670584772,200.7571799412558,34.66304660243541,33.99135500590007,33.590029907226565,16.5,17.727326517940845 60337,2016-03-11,MCD,120.48999786376953,122.01000213623047,120.36000061035156,101.22764587402344,7042300.0,4.0,0.5287261154933844,100.46815445553926,95.5473881469998,58.54166143080192,110.27680926868847,9.173057963429205,98.32316691080729,97.89839350382486,16.5,17.727326517940845 60338,2016-03-11,MMM,161.13999938964844,162.0500030517578,160.64999389648438,125.54501342773438,1697200.0,4.0,2.1663748993088916,125.90033592947096,119.60889258615406,61.440617707545165,118.39829290625826,15.782015407496639,120.87391204833985,116.22589886983236,16.5,17.727326517940845 60339,2016-03-11,MRK,50.59160232543945,51.011451721191406,50.36259460449219,40.361785888671875,16277955.0,4.0,0.5051633729955469,40.42807675137981,36.73180903658406,57.24371493102459,171.48246813488177,17.084619771257447,38.16020317077637,38.59798323313395,16.5,17.727326517940845 60340,2016-03-11,MSFT,53.0,53.06999969482422,52.380001068115234,47.59652328491211,32275700.0,4.0,0.17742788461718106,47.946483441917586,45.11919458237441,52.673224119937665,75.05665343289613,7.923487385452662,46.31451886494954,47.017388598124185,16.5,17.727326517940845 60341,2016-03-11,NKE,59.130001068115234,60.439998626708984,59.130001068115234,55.379295349121094,8834400.0,4.0,-0.014623854553128979,58.56652727612175,52.0304732274183,49.20713245329181,6.1001722930312745,6.494242269903477,54.99846560160319,55.86482995351155,16.5,17.727326517940845 60342,2016-03-11,PG,82.75,82.80000305175781,81.44000244140625,65.89114379882812,11109500.0,4.0,0.540442479103163,67.46254778021476,64.81705045586922,54.5646513196083,27.817245875585172,5.299516869921936,65.9309087117513,64.27375132242838,16.5,17.727326517940845 60343,2016-03-11,TRV,112.19000244140625,113.66999816894531,112.12999725341797,95.50029754638672,1978900.0,4.0,1.172519879758866,94.63756926162802,88.61737306014933,59.41392193812825,198.0842984466975,22.710193901155463,90.66324183146159,90.73768984476725,16.5,17.727326517940845 60344,2016-03-11,UNH,122.47000122070312,125.31999969482422,122.25,111.75117492675781,3766200.0,4.0,1.9798249904247314,112.25647202988799,101.64814451674286,60.296279207962684,118.13015407230287,29.273719808161054,104.75553359985352,103.4762565612793,16.5,17.727326517940845 60345,2016-03-11,V,71.1500015258789,72.01000213623047,70.68000030517578,68.04969024658203,9466400.0,4.0,-0.24895416325256292,71.10933621481063,66.00952670022845,47.63183964346798,-20.117287684421225,25.01992500015116,68.3540163675944,69.73263867696126,16.5,17.727326517940845 60346,2016-03-11,VZ,52.650001525878906,52.779998779296875,52.2400016784668,35.97807693481445,15223900.0,4.0,0.6337149028344413,36.260912232673135,34.0781838366628,64.91333969244043,149.0930187798603,46.39501540317615,34.9281202952067,33.167399660746256,16.5,17.727326517940845 60347,2016-03-11,WBA,81.44000244140625,81.58000183105469,80.81999969482422,62.76364517211914,2545600.0,4.0,0.5186925379925427,63.30546072884245,58.76251069144564,52.37445532480247,122.3196500933733,7.66114188076427,60.291957982381184,61.66911061604818,16.5,17.727326517940845 60348,2016-03-11,WMT,67.7699966430664,67.94000244140625,66.80000305175781,57.834571838378906,8290900.0,4.0,0.6772770916624751,58.82230857057565,55.04096505002982,57.73666360826287,98.75873330921979,0.33977055035264964,56.87812983194987,54.93390452067057,16.5,17.727326517940845 60407,2016-03-14,AAPL,25.477500915527344,25.727500915527344,25.44499969482422,23.490890502929688,100304400.0,0.0,0.28814481905433453,23.942884274704927,21.445269755141265,52.05083284288191,128.18443565725963,24.39003518267247,22.37225456237793,22.793129507700602,16.920000076293945,11.407467637363663 60408,2016-03-14,AMGN,143.86000061035156,145.30999755859375,143.19000244140625,115.98015594482422,3013800.0,0.0,-1.1587984774160844,121.8257748204631,112.98631014047442,46.42705633666396,-56.331328857932554,30.039312486622904,117.23295288085937,120.78700637817383,16.920000076293945,11.407467637363663 60409,2016-03-14,AXP,59.5099983215332,59.939998626708984,59.0099983215332,53.00791549682617,4253400.0,0.0,0.6469389117290376,54.23575337890147,46.57806421753407,49.508624502256026,134.4490966569853,12.153348047214212,49.38210703531901,53.15918471018473,16.920000076293945,11.407467637363663 60410,2016-03-14,BA,123.93000030517578,127.0,123.86000061035156,114.35443878173828,4283400.0,0.0,0.8386764745992394,114.40242615699007,101.6545242214279,51.512329134126674,155.49211794035676,12.021761941234086,107.35378926595052,113.74142201741536,16.920000076293945,11.407467637363663 60411,2016-03-14,CAT,72.7300033569336,73.44000244140625,72.12999725341797,59.44650650024414,5060000.0,0.0,1.8839083542375192,61.51348582712038,51.47328747305052,58.32975301078838,120.7249766559159,31.34304154768261,54.93386624654134,53.360686429341634,16.920000076293945,11.407467637363663 60412,2016-03-14,CRM,71.30999755859375,72.48999786376953,71.16999816894531,72.22000122070312,3864100.0,0.0,1.4962406315826087,75.79576278628818,59.35923675594817,53.470004124149334,98.3613274208269,15.889550885668585,65.48733291625976,69.83050015767415,16.920000076293945,11.407467637363663 60413,2016-03-14,CSCO,27.81999969482422,27.860000610351562,27.600000381469727,21.721710205078125,18291700.0,0.0,0.5725447431550066,21.85863066343319,20.14818429323185,58.69842134070244,93.86923809379489,28.269114276415092,20.11153704325358,19.970953687032065,16.920000076293945,11.407467637363663 60414,2016-03-14,CVX,93.56999969482422,94.83000183105469,93.08999633789062,68.63174438476562,6898900.0,0.0,1.749132136816371,69.17674368584018,59.12950974738736,58.163850927002024,186.4272054922902,44.94869892640861,62.881096903483076,62.472935612996416,16.920000076293945,11.407467637363663 60415,2016-03-14,DIS,97.94000244140625,99.22000122070312,97.83999633789062,93.22161102294922,6175000.0,0.0,0.5878535702284324,94.32860859407646,88.02575160489815,50.047375143546596,111.8304886249766,1.2245012020534105,89.95259145100911,92.66011517842611,16.920000076293945,11.407467637363663 60416,2016-03-14,GS,153.66000366210938,154.4499969482422,152.1300048828125,132.3798065185547,3317900.0,0.0,-0.21968841087539204,136.28315312234562,123.53075755270321,46.47315459988394,51.39046189423352,7.122012643335722,129.78580118815105,137.15495732625325,16.920000076293945,11.407467637363663 60417,2016-03-14,HD,128.42999267578125,129.66000366210938,128.10000610351562,107.92124938964844,3653200.0,0.0,1.401502758942783,108.85100783449464,99.5620514001245,56.001214667579774,106.10925302851837,21.47761366649031,102.3140047709147,103.94281311035157,16.920000076293945,11.407467637363663 60418,2016-03-14,HON,103.64080047607422,104.38442993164062,103.44058990478516,88.72684478759766,2920903.0,0.0,1.5123869957367333,90.36776215186767,83.05244735130616,58.03737950924529,113.29197905202952,25.124549308673473,85.51167704264323,83.67906138102214,16.920000076293945,11.407467637363663 60419,2016-03-14,IBM,135.7648162841797,136.89292907714844,134.8374786376953,96.94610595703125,4235045.0,0.0,2.5715460735269744,98.76583499450976,84.70592480163282,60.492886169330426,126.46513161454422,36.13375266936797,89.0520149230957,88.83275540669759,16.920000076293945,11.407467637363663 60420,2016-03-14,INTC,31.65999984741211,31.690000534057617,31.299999237060547,25.47730827331543,17438600.0,0.0,0.30391104728946416,25.888134759326366,22.882707602123826,53.01222089965291,139.17777440465312,11.402451135482822,24.118760935465495,25.124280134836834,16.920000076293945,11.407467637363663 60421,2016-03-14,JNJ,107.91999816894531,108.30000305175781,107.30999755859375,88.10698699951172,7242800.0,0.0,1.2435728701450017,89.3849876996004,83.44707788267499,60.71739979200196,119.15359804590248,20.211736999704506,85.38658879597982,83.53936831156413,16.920000076293945,11.407467637363663 60422,2016-03-14,JPM,59.150001525878906,59.310001373291016,58.599998474121094,47.480377197265625,13436100.0,0.0,0.24637895019062483,48.94505685474259,44.88411108348983,49.32812365139478,65.61422283000365,9.674610981012249,46.48933270772298,47.80636024475098,16.920000076293945,11.407467637363663 60423,2016-03-14,KO,45.040000915527344,45.41999816894531,45.040000915527344,35.646331787109375,13206700.0,0.0,0.4890172770175596,35.54481917969748,33.28244369872049,63.696198391384556,191.98943463687536,37.628072987708244,34.062247085571286,33.62352326711019,16.920000076293945,11.407467637363663 60424,2016-03-14,MCD,121.80999755859375,123.48999786376953,121.44999694824219,102.3519287109375,7912100.0,0.0,0.7711626632320758,101.36872338997537,95.13456716788596,60.37663415531816,163.20140570287612,18.131119370949357,98.32457377115885,97.99346071879069,16.920000076293945,11.407467637363663 60425,2016-03-14,MMM,161.61000061035156,162.77000427246094,161.0,125.49075317382812,1747300.0,0.0,2.1559882616540733,126.01134105071336,120.10668949738235,61.32867637179467,121.43028952901828,19.77775547715493,121.18136876424154,116.41645774841308,16.920000076293945,11.407467637363663 60426,2016-03-14,MRK,50.71564865112305,50.877864837646484,50.41984558105469,40.27074432373047,6846479.0,0.0,0.5504476309458894,40.562023192042126,36.937388200169785,56.793821816376635,147.78451295466485,17.084619771257454,38.23226369222005,38.60606060028076,16.920000076293945,11.407467637363663 60427,2016-03-14,MSFT,52.709999084472656,53.59000015258789,52.630001068115234,47.68619918823242,24083600.0,0.0,0.24049122187708605,47.967040534437444,45.37038660484478,52.886318302509025,101.80504911459175,2.191785653696113,46.2688601175944,46.99292672475179,16.920000076293945,11.407467637363663 60428,2016-03-14,NKE,60.189998626708984,61.33000183105469,60.099998474121094,56.052181243896484,7090500.0,0.0,0.044928781552066255,58.361237582506696,52.65379041737123,50.56884780216796,38.000800393231785,1.1639192481601366,54.966495005289715,55.81367816925049,16.920000076293945,11.407467637363663 60429,2016-03-14,PG,81.56999969482422,81.8499984741211,80.68000030517578,65.42367553710938,12389300.0,0.0,0.428703587396285,67.45137822426025,64.8427288314038,52.9752562180073,-44.78801119964972,4.2155628781864785,65.91693852742513,64.30301602681477,16.920000076293945,11.407467637363663 60430,2016-03-14,TRV,113.6500015258789,113.80000305175781,112.27999877929688,94.81120300292969,1732100.0,0.0,1.2561563246437686,95.07884749800743,88.67392197220741,57.777197161748475,173.33631375033653,23.537135013479308,90.84172007242839,90.7414057413737,16.920000076293945,11.407467637363663 60431,2016-03-14,UNH,124.80000305175781,126.0199966430664,124.36000061035156,111.85835266113281,2856400.0,0.0,2.121848175017675,112.02395893401213,103.11872371369294,60.415748372939575,126.07163059995139,32.15064835678281,105.06917724609374,103.59675216674805,16.920000076293945,11.407467637363663 60432,2016-03-14,V,71.5999984741211,71.72000122070312,70.94999694824219,67.91668701171875,7916500.0,0.0,-0.2606186768314558,71.04579701028256,66.18789058127017,47.41085592873873,-20.865947669103154,25.019925000151165,68.26365966796875,69.62219632466635,16.920000076293945,11.407467637363663 60433,2016-03-14,VZ,52.54999923706055,52.75,52.22999954223633,35.98492431640625,11729400.0,0.0,0.6230045075928388,36.32521795429747,34.18030992351015,64.94439188796767,135.26953315739073,46.02204835731875,34.98679364522298,33.2535088857015,16.920000076293945,11.407467637363663 60434,2016-03-14,WBA,81.12000274658203,81.86000061035156,81.0,62.84843826293945,1874200.0,0.0,0.5718262485884935,63.44603026834529,58.99200073751408,52.54686119645755,121.16284587025037,9.932056370107677,60.3477840423584,61.66645723978679,16.920000076293945,11.407467637363663 60435,2016-03-14,WMT,67.1500015258789,67.66999816894531,66.95999908447266,57.9981689453125,6712500.0,0.0,0.6713272107359032,58.94345129244944,55.06329538113455,58.181018008275565,93.10348090980067,0.33977055035265563,56.92082646687825,55.050978151957196,16.920000076293945,11.407467637363663 60436,2016-03-15,AAPL,25.989999771118164,26.295000076293945,25.962499618530273,23.96291160583496,160270800.0,1.0,0.33771625176516906,24.126614924208443,21.44347212718316,54.572414101401264,161.0463579264119,35.98373704741099,22.43847789764404,22.769608465830483,16.84000015258789,13.247872283022176 60437,2016-03-15,AMGN,144.83999633789062,145.3000030517578,142.8000030517578,114.8493881225586,3034200.0,1.0,-1.176134062655251,121.80090742294176,112.69520234878676,45.39014758253225,-67.7394345477839,31.218173341679517,117.00612716674804,120.51656481424968,16.84000015258789,13.247872283022176 60438,2016-03-15,AXP,59.36000061035156,59.400001525878906,58.630001068115234,52.705379486083984,3881900.0,1.0,0.6770775332736463,54.34534322267005,47.006829247422715,48.664812386945364,109.17762652888413,7.595242020456983,49.516473388671876,52.99349803924561,16.84000015258789,13.247872283022176 60439,2016-03-15,BA,125.55000305175781,126.37000274658203,124.20999908447266,114.37255096435547,3717500.0,1.0,1.0920939806632504,114.94459364720079,102.3578202932289,51.53093644019223,141.84056752698257,12.021761941234091,107.5322380065918,113.43379732767741,16.84000015258789,13.247872283022176 60440,2016-03-15,CAT,71.44000244140625,72.47000122070312,70.86000061035156,59.2094841003418,4674400.0,1.0,1.8398831458612293,61.712270754620015,51.865454465106545,57.83442288339387,93.6357659869707,21.930549971361565,55.19923578898112,53.43639297485352,16.84000015258789,13.247872283022176 60441,2016-03-15,CRM,71.77999877929688,72.3499984741211,71.08999633789062,71.69999694824219,3205300.0,1.0,1.5285412651329722,75.70039773260787,60.65260138238237,52.769150709514115,90.66047027282839,15.374549445525364,65.59599939982097,69.71066678365072,16.84000015258789,13.247872283022176 60442,2016-03-15,CSCO,27.479999542236328,27.690000534057617,27.450000762939453,21.690343856811523,16917200.0,1.0,0.5659239075377052,21.907799705510957,20.24173528289236,58.4671618097114,85.2865147267349,23.047767167503345,20.220799001057944,19.979195594787598,16.84000015258789,13.247872283022176 60443,2016-03-15,CVX,93.1500015258789,94.4000015258789,92.25,68.63903045654297,7006300.0,1.0,1.8415375193238788,69.76621603274097,59.22883172726878,58.17279881926515,154.1423697024762,38.90047065750783,63.12497227986653,62.49720993041992,16.84000015258789,13.247872283022176 60444,2016-03-15,DIS,98.0199966430664,98.33000183105469,97.38999938964844,92.68385314941406,5942400.0,1.0,0.6010660611192975,94.17304947453502,88.68416488093374,49.21369497105493,85.02145028578337,4.612863150043324,90.04976603190104,92.41560605367025,16.84000015258789,13.247872283022176 60445,2016-03-15,GS,152.64999389648438,152.74000549316406,150.89999389648438,131.12062072753906,3731400.0,1.0,-0.21919191169561714,136.39467674977755,123.73443625681428,45.55842176775337,29.278475730069783,10.494361970613928,129.5865910847982,136.67521947224935,16.84000015258789,13.247872283022176 60446,2016-03-15,HD,128.77999877929688,130.47999572753906,128.6199951171875,108.64998626708984,4033900.0,1.0,1.5498732304639589,109.15505279353002,100.17380615422388,56.88893976693868,113.28443396923504,24.79816729328709,102.42266998291015,103.908425394694,16.84000015258789,13.247872283022176 60447,2016-03-15,HON,102.75416564941406,103.70753479003906,102.56349182128906,88.86585998535156,2120059.0,1.0,1.4942100493502437,90.6050101073387,83.16874401253435,58.25847476543351,92.50108680929854,18.039502543199678,85.68562723795573,83.74977518717448,16.84000015258789,13.247872283022176 60448,2016-03-15,IBM,135.50669860839844,137.02676391601562,135.31549072265625,97.06832122802734,3878045.0,1.0,2.633162254871735,98.63355924760366,86.21111848677135,60.64336461214252,122.89138224660468,36.577662565823246,89.49091796875,88.89022509256999,16.84000015258789,13.247872283022176 60449,2016-03-15,INTC,31.34000015258789,31.649999618530273,31.059999465942383,25.6556339263916,16927700.0,1.0,0.3398823723125375,26.020289556200712,22.98319631416062,53.89771949330173,130.8354534733506,6.237315467430774,24.14845339457194,25.07912925084432,16.84000015258789,13.247872283022176 60450,2016-03-15,JNJ,107.62000274658203,108.3499984741211,106.76000213623047,88.18879699707031,8476600.0,1.0,1.2316668206042038,89.3031654997358,84.03434670729544,60.89341390439352,104.31298766972286,12.677346355827943,85.49955088297526,83.58393287658691,16.84000015258789,13.247872283022176 60451,2016-03-15,JPM,58.540000915527344,59.209999084472656,58.43000030517578,47.54462432861328,10910500.0,1.0,0.25029858981275055,48.998326257630396,44.899106451109844,49.48616219245038,61.78884082202476,11.007802204586907,46.49843432108561,47.70088373819987,16.84000015258789,13.247872283022176 60452,2016-03-15,KO,45.08000183105469,45.560001373291016,45.06999969482422,35.60698699951172,13686300.0,1.0,0.5168715001283104,35.71885336668574,33.28278809754766,63.33414478328318,176.2790802250003,40.02416458807605,34.12974459330241,33.646338653564456,16.84000015258789,13.247872283022176 60453,2016-03-15,MCD,122.30000305175781,123.76000213623047,122.20999908447266,102.79332733154297,5061400.0,1.0,0.987528934890662,102.18769612400355,94.74416422755895,61.07633135164206,187.51553246806705,19.67608241379898,98.31782506306966,98.08334846496582,16.84000015258789,13.247872283022176 60454,2016-03-15,MMM,160.16000366210938,162.5,159.35000610351562,125.9560775756836,1827900.0,1.0,2.1604008110850117,126.31435905950983,120.33724311334174,61.94379328968575,106.55940603093147,7.3059587267919985,121.56259791056316,116.59141565958659,16.84000015258789,13.247872283022176 60455,2016-03-15,MRK,50.07633590698242,50.229007720947266,49.57061004638672,39.77001190185547,9495614.0,1.0,0.539709376245213,40.62267921788413,37.109778515270165,54.362887054674744,94.36790567957524,1.0527023699569638,38.28562749226888,38.59175313313802,16.84000015258789,13.247872283022176 60456,2016-03-15,MSFT,52.75,53.59000015258789,52.7400016784668,48.06289291381836,21104800.0,1.0,0.31720882066732514,48.15579725007724,45.40584596891689,53.79045122842233,121.12616775782027,2.1917856536961184,46.24703712463379,46.960940742492674,16.84000015258789,13.247872283022176 60457,2016-03-15,NKE,60.5,61.75,60.36000061035156,56.59602737426758,6188800.0,1.0,0.13445855777175098,58.34124906527885,53.020233554960406,51.65256243393731,55.864201370666564,4.623775408449561,54.917409133911136,55.753815523783366,16.84000015258789,13.247872283022176 60458,2016-03-15,PG,81.0,81.45999908447266,80.76000213623047,65.53651428222656,9297800.0,1.0,0.34527474208091746,67.45618079081163,64.82503029927625,53.31482584956077,-52.275374323797585,4.2155628781864625,65.92204437255859,64.31671574910482,16.84000015258789,13.247872283022176 60459,2016-03-15,TRV,112.2300033569336,114.37999725341797,112.08000183105469,95.73562622070312,1528400.0,1.0,1.3811114447076562,95.64704723116559,88.70602131131487,59.331931781748054,172.0284896605012,27.249218317664685,91.05184834798177,90.74158541361491,16.84000015258789,13.247872283022176 60460,2016-03-15,UNH,124.54000091552734,125.47000122070312,124.08000183105469,111.52784729003906,2610300.0,1.0,2.1825741940272536,112.11339636660776,103.93805703305046,59.841336889390945,111.43080170079216,29.891459472553546,105.35015665690104,103.69365018208822,16.84000015258789,13.247872283022176 60461,2016-03-15,V,71.18000030517578,71.91000366210938,70.66000366210938,68.3156967163086,6442800.0,1.0,-0.23495769335097805,71.02952477515915,66.29441550194046,48.1572962130171,-12.77871642372945,26.98843001910228,68.19008026123046,69.49880892435709,16.84000015258789,13.247872283022176 60462,2016-03-15,VZ,52.2400016784668,52.7400016784668,52.2400016784668,36.07395553588867,11295700.0,1.0,0.6146156113640515,36.39111810927938,34.28084081406046,65.35678323019805,124.84526401565746,46.022048357318766,35.030398813883465,33.33027645746867,16.84000015258789,13.247872283022176 60463,2016-03-15,WBA,80.91000366210938,81.81999969482422,80.9000015258789,62.694236755371094,1974800.0,1.0,0.5946377107184659,63.4655059637388,59.340269869391086,52.19142417964484,111.70739456398141,8.90950998730288,60.38951746622721,61.627981948852536,16.84000015258789,13.247872283022176 60464,2016-03-15,WMT,67.0,68.3499984741211,67.0,58.626705169677734,7566900.0,1.0,0.7091548124010743,59.15951656504016,55.077489813133674,59.85842357600475,127.48833712518591,7.666991259855284,56.9519962310791,55.16912581125895,16.84000015258789,13.247872283022176 60465,2016-03-16,AAPL,26.15250015258789,26.577499389648438,26.147499084472656,24.28140640258789,153214000.0,2.0,0.3981126429261366,24.364241374357327,21.385716282503026,56.180908139852434,164.77215213370323,40.813045599135144,22.530131085713705,22.760359668731688,14.989999771118164,18.90930243586308 60466,2016-03-16,AMGN,143.0,147.0,141.92999267578125,115.4668960571289,6104700.0,2.0,-1.127052944484845,121.18822423513551,112.73929270212035,46.07058387352518,-48.052897186068606,21.665522298019535,116.86997095743816,120.29822743733725,14.989999771118164,18.90930243586308 60467,2016-03-16,AXP,58.90999984741211,59.900001525878906,58.720001220703125,53.12359619140625,4882600.0,2.0,0.7263364464950044,54.49053954924304,47.403546907055784,49.88624468979678,108.7125175401583,12.591872573995547,49.69562848409017,52.85161526997884,14.989999771118164,18.90930243586308 60468,2016-03-16,BA,126.23999786376953,128.1300048828125,125.75,115.46776580810547,5154700.0,2.0,1.365562510207269,115.9374486374427,102.38142953638543,52.667167003014235,155.24684387895212,18.72523942231373,107.8679677327474,113.18254191080729,14.989999771118164,18.90930243586308 60469,2016-03-16,CAT,72.58999633789062,74.51000213623047,72.19999694824219,60.7624397277832,6641200.0,2.0,1.9083056321331213,62.22789479433583,51.92851733029796,60.1292597479543,118.65174013754378,30.48456942781884,55.57167854309082,53.57592302958171,14.989999771118164,18.90930243586308 60470,2016-03-16,CRM,71.2699966430664,72.91999816894531,71.11000061035156,72.7300033569336,2985800.0,2.0,1.6185945090337697,76.08508431586975,61.191914966967175,54.00449673673528,91.07547062893977,18.144983741207803,65.8696662902832,69.61566683451335,14.989999771118164,18.90930243586308 60471,2016-03-16,CSCO,27.520000457763672,27.950000762939453,27.510000228881836,21.86286735534668,19087800.0,2.0,0.5680499261533001,22.01889943599966,20.241988472935883,59.37779662135524,91.7462761539206,28.444729294067024,20.35280221303304,19.997056579589845,14.989999771118164,18.90930243586308 60472,2016-03-16,CVX,94.72000122070312,96.13999938964844,93.72000122070312,69.46177673339844,9969200.0,2.0,1.958580897854418,70.4704015974554,59.040876936480146,59.19234389718924,167.17897638924845,44.06828612988425,63.49333623250325,62.56994845072428,14.989999771118164,18.90930243586308 60473,2016-03-16,DIS,98.16000366210938,99.08000183105469,97.47000122070312,92.87255096435547,6079400.0,2.0,0.6196207892357251,94.30912439086686,88.82546423218002,49.51894096679643,90.34742592705823,1.4124291609134156,90.21706975301107,92.20223070780436,14.989999771118164,18.90930243586308 60474,2016-03-16,GS,150.9199981689453,152.85000610351562,149.7100067138672,129.83554077148438,4310300.0,2.0,-0.31881850385602206,136.4030919744185,123.74783804877491,44.630968538449885,12.851184203612297,13.733711861687917,129.57210896809895,136.2255874633789,14.989999771118164,18.90930243586308 60475,2016-03-16,HD,129.6300048828125,131.11000061035156,128.80999755859375,109.26985168457031,3609600.0,2.0,1.6979034824181554,109.6661949646817,100.49216837760346,57.64096733745035,115.5911546376705,27.322322248489357,102.58643086751302,103.90588925679525,14.989999771118164,18.90930243586308 60476,2016-03-16,HON,103.52639770507812,104.54650115966797,103.05924224853516,89.31560516357422,2782761.0,2.0,1.498817925522772,90.89756130837362,83.17877230979043,58.981779207988524,103.1514009680418,22.525109847688245,85.93473459879557,83.85197003682454,14.989999771118164,18.90930243586308 60477,2016-03-16,IBM,136.34799194335938,138.50860595703125,135.8604278564453,98.31086730957031,4416107.0,2.0,2.75054997889886,98.92577389614016,87.18793307407469,62.1592588576826,129.9202712709502,41.39856258739734,90.01358261108399,88.99685681660971,14.989999771118164,18.90930243586308 60478,2016-03-16,INTC,31.489999771118164,31.799999237060547,31.170000076293945,25.68806266784668,26298400.0,2.0,0.3667786391297412,26.169381043550136,23.014059164884923,54.0605845631589,125.74402110013934,9.054474388154302,24.206546783447266,25.039741802215577,14.989999771118164,18.90930243586308 60479,2016-03-16,JNJ,107.7300033569336,107.77999877929688,106.87999725341797,87.90238189697266,7065100.0,2.0,1.1854547017754982,89.04899646909678,84.75069682924305,59.92102656476499,88.46903775341826,12.677346355827934,85.6289655049642,83.64552561442058,14.989999771118164,18.90930243586308 60480,2016-03-16,JPM,58.97999954223633,59.75,58.470001220703125,47.31975555419922,17423900.0,2.0,0.23257887714392922,49.00815445812056,44.901324683114794,48.93357396195426,64.85104897867264,5.709803830349041,46.54903043111165,47.608279673258465,14.989999771118164,18.90930243586308 60481,2016-03-16,KO,45.04999923706055,45.16999816894531,44.54999923706055,35.45743942260742,15386100.0,2.0,0.5208746146628513,35.83732098128237,33.31359073136412,61.949580359968614,127.3762856150769,21.49328715994332,34.20683555603027,33.67121702829997,14.989999771118164,18.90930243586308 60482,2016-03-16,MCD,123.33000183105469,124.05999755859375,122.66999816894531,102.8682632446289,6716700.0,2.0,1.1517705717367193,102.90793963199073,94.50461835140771,61.19667136075586,199.67028725445488,21.436944314974703,98.33175913492839,98.17916895548503,14.989999771118164,18.90930243586308 60483,2016-03-16,MMM,161.9600067138672,163.3000030517578,161.52000427246094,126.32832336425781,1927700.0,2.0,2.168932805185449,126.70773132028818,120.43013870534658,62.438231345680244,128.65067345773173,12.052210623256823,121.9783078511556,116.78669395446778,14.989999771118164,18.90930243586308 60484,2016-03-16,MRK,49.91412353515625,49.91412353515625,49.1984748840332,39.405845642089844,10460402.0,2.0,0.4960953796038794,40.66261941238274,37.204795825044016,52.66688228336155,66.74947949898797,5.038057161386887,38.33537661234538,38.58842372894287,14.989999771118164,18.90930243586308 60485,2016-03-16,MSFT,53.45000076293945,54.599998474121094,53.400001525878906,48.74449157714844,31691700.0,2.0,0.4280728290943543,48.49813731999488,45.23660007624535,55.39278843864818,171.69201081347637,8.583671510667639,46.29869066874186,46.94669640858968,14.989999771118164,18.90930243586308 60486,2016-03-16,NKE,61.470001220703125,62.22999954223633,61.290000915527344,57.02001953125,7018300.0,2.0,0.2368934142527621,58.36871877567421,53.34668115718712,52.49256540033126,80.81125126946033,8.53536132223256,54.90115102132162,55.706459045410156,14.989999771118164,18.90930243586308 60487,2016-03-16,PG,81.30999755859375,81.80000305175781,80.4800033569336,65.56066131591797,9490300.0,2.0,0.27790176633536134,67.427135723165,64.76460698313385,53.389336180230906,-55.61496823731762,0.38597605956588305,65.95213445027669,64.34014015197754,14.989999771118164,18.90930243586308 60488,2016-03-16,TRV,113.5,115.01000213623047,113.5,96.37431335449219,1409000.0,2.0,1.514220994522006,96.34383384502961,88.52213371478486,60.374780871790314,185.00519855032036,31.131370426837574,91.31056645711263,90.77009938557943,14.989999771118164,18.90930243586308 60489,2016-03-16,UNH,124.38999938964844,125.55000305175781,124.0999984741211,111.572509765625,2140900.0,2.0,2.2088417375256313,112.50212759032021,104.18233057008018,59.894641268187804,105.77238957868032,30.255625904120613,105.69222971598307,103.78551012674967,14.989999771118164,18.90930243586308 60490,2016-03-16,V,71.68000030517578,72.83000183105469,71.51000213623047,68.75270080566406,7561800.0,2.0,-0.1773146285860605,71.04340931261042,66.31283153211614,48.97780531295424,26.215533735394708,16.606543147029136,68.16203994750977,69.401193745931,14.989999771118164,18.90930243586308 60491,2016-03-16,VZ,52.66999816894531,53.380001068115234,52.400001525878906,36.44382095336914,11866400.0,2.0,0.6305438813956172,36.51686662112862,34.35303007686942,67.02393641728541,144.78047192227385,54.49800613752982,35.105738703409834,33.41783199310303,14.989999771118164,18.90930243586308 60492,2016-03-16,WBA,81.20999908447266,82.22000122070312,80.94000244140625,63.29557800292969,3235900.0,2.0,0.6537036827256202,63.70778536800393,59.401745653114226,53.461369740191735,115.57615407763036,12.393886284743294,60.50424321492513,61.61704991658529,14.989999771118164,18.90930243586308 60493,2016-03-16,WMT,67.94000244140625,68.33999633789062,67.25,58.54060363769531,8218000.0,2.0,0.7238417876512457,59.33416969543834,55.106536176143685,59.520100126566895,123.5839416022821,7.666991259855292,56.9985289255778,55.304641787211104,14.989999771118164,18.90930243586308 60494,2016-03-17,AAPL,26.3799991607666,26.61750030517578,26.239999771118164,24.24245262145996,137682800.0,3.0,0.437787432458844,24.53999258432201,21.428560005094493,55.930344627896964,149.69234037422814,41.48124479130698,22.6062801361084,22.761666584014893,14.4399995803833,29.329775590896805 60495,2016-03-17,AMGN,143.72000122070312,145.8000030517578,141.83999633789062,115.58720397949219,4899700.0,3.0,-1.0661579555931837,120.8122136699435,112.7006883991483,46.20567532468144,-56.50488050562184,21.986916296259178,116.72242584228516,120.11680488586425,14.4399995803833,29.329775590896805 60496,2016-03-17,AXP,59.54999923706055,60.5,59.31999969482422,53.46174621582031,4609800.0,3.0,0.7836272044251729,54.67331878854546,47.74844482229439,50.86412178585564,113.23408983648532,18.261486399357985,49.87270736694336,52.740470504760744,14.4399995803833,29.329775590896805 60497,2016-03-17,BA,128.07000732421875,131.60000610351562,127.41999816894531,118.30081939697266,5801000.0,3.0,1.7902550916091258,117.52947196003161,101.97784386638439,55.461124595320044,183.48630829749757,29.97086869506431,108.1680918375651,113.06788851420085,14.4399995803833,29.329775590896805 60498,2016-03-17,CAT,74.19999694824219,76.30000305175781,73.5199966430664,62.03752136230469,13316000.0,3.0,2.0418818343064515,62.87103905077969,52.084749752320896,61.89092883370155,136.46977617250207,36.963019317222724,55.91578598022461,53.733878962198894,14.4399995803833,29.329775590896805 60499,2016-03-17,CRM,72.52999877929688,73.18000030517578,71.5999984741211,72.72000122070312,3379700.0,3.0,1.6699056321737373,76.08479292841866,62.29420640019462,53.99031090540981,87.9278941368778,19.431100162229612,66.11566645304362,69.54383354187011,14.4399995803833,29.329775590896805 60500,2016-03-17,CSCO,27.920000076293945,28.440000534057617,27.8700008392334,22.1059627532959,28501900.0,3.0,0.5826343322993175,22.16649746769222,20.23240580684391,60.63586736355788,111.07967933671704,37.30321089167442,20.48585090637207,20.02480500539144,14.4399995803833,29.329775590896805 60501,2016-03-17,CVX,96.25,97.73999786376953,95.29000091552734,70.54666137695312,10679400.0,3.0,2.114505044646478,71.33835029744859,58.912688826086566,60.505525704608864,176.16531016505732,48.361452331051915,63.816855875651044,62.669515736897786,14.4399995803833,29.329775590896805 60502,2016-03-17,DIS,98.27999877929688,99.91000366210938,98.27999877929688,93.9669418334961,6385600.0,3.0,0.7143985995235198,94.5832480019103,88.96928724589242,51.27595621331105,111.1861364893067,7.701265084791693,90.35732854207357,92.07455126444499,14.4399995803833,29.329775590896805 60503,2016-03-17,GS,150.38999938964844,153.97999572753906,148.75,131.87957763671875,4431700.0,3.0,-0.23018319503017892,136.51375961852452,124.1390464727841,46.42554888982527,28.98113060402551,9.703536324759465,129.59771067301432,135.91192550659179,14.4399995803833,29.329775590896805 60504,2016-03-17,HD,130.10000610351562,131.19000244140625,129.32000732421875,109.62999725341797,4130900.0,3.0,1.8232618336588189,109.90597708022923,101.22120568954617,58.080473884207464,112.78081739621572,27.651957825511886,102.8032938639323,103.9240732828776,14.4399995803833,29.329775590896805 60505,2016-03-17,HON,104.55603790283203,106.15769958496094,103.51686096191406,90.77923583984375,4417385.0,3.0,1.6021044018216202,91.44496295656471,83.05266964231224,61.242745400373465,129.52138937419147,30.350448822520892,86.1919766743978,83.98506291707356,14.4399995803833,29.329775590896805 60506,2016-03-17,IBM,138.41299438476562,140.84129333496094,138.09751892089844,99.83860778808594,6089394.0,3.0,2.9330461543697908,99.95828492360185,87.14606840891769,63.926514536158145,145.57623358464798,48.04422168559434,90.54729309082032,89.1496748606364,14.4399995803833,29.329775590896805 60507,2016-03-17,INTC,31.760000228881836,32.16999816894531,31.700000762939453,25.923137664794922,22865300.0,3.0,0.40242382070456273,26.33877614857726,23.05217863200135,55.24617663441657,139.48323779044273,15.730610367258095,24.277880160013833,25.018200143178305,14.4399995803833,29.329775590896805 60508,2016-03-17,JNJ,107.47000122070312,107.5999984741211,106.44999694824219,87.35404205322266,8571100.0,3.0,1.091996960721346,88.9206176874113,85.14504851131917,58.084052469283854,70.11179856035416,6.702679847860617,85.72033131917318,83.72086474100749,14.4399995803833,29.329775590896805 60509,2016-03-17,JPM,58.77000045776367,59.130001068115234,57.9900016784668,47.183231353759766,19405700.0,3.0,0.20515462043507426,49.03286833936076,44.95210480517049,48.59277886505708,38.294652158266146,9.800276953462067,46.58490333557129,47.53839689890544,14.4399995803833,29.329775590896805 60510,2016-03-17,KO,45.04999923706055,45.90999984741211,44.970001220703125,36.024131774902344,24080000.0,3.0,0.5632812924480461,36.06556734589449,33.28191113921292,64.95300839348482,169.72100991481398,34.649593096702965,34.29552714029948,33.71842632293701,14.4399995803833,29.329775590896805 60511,2016-03-17,MCD,123.2699966430664,123.8499984741211,123.11000061035156,102.56847381591797,6108700.0,3.0,1.2434095000609346,103.4332517245663,94.55152763334385,60.42354225605909,190.5065526848072,21.436944314974717,98.40402781168619,98.28156471252441,14.4399995803833,29.329775590896805 60512,2016-03-17,MMM,163.16000366210938,164.36000061035156,162.83999633789062,126.99531555175781,2790000.0,3.0,2.2041075869714035,127.18456913065556,120.49385494161005,63.32153843307026,146.78200032674465,17.999159280133906,122.29690297444661,117.01785659790039,14.4399995803833,29.329775590896805 60513,2016-03-17,MRK,49.5515251159668,49.58969497680664,48.979007720947266,39.09477996826172,10038163.0,3.0,0.43145700506835283,40.6481174748892,37.34420697274263,51.253930401592086,45.31243410662381,8.514293583240171,38.383782068888344,38.59269568125407,14.4399995803833,29.329775590896805 60514,2016-03-17,MSFT,54.209999084472656,55.0,54.0,49.02253341674805,28223900.0,3.0,0.5322337479258223,48.87149585622028,45.08476711375043,56.03610251891482,183.50543095083978,12.490114791273683,46.3845453898112,46.96038678487142,14.4399995803833,29.329775590896805 60515,2016-03-17,NKE,61.7599983215332,63.380001068115234,61.7400016784668,58.23673629760742,9926800.0,3.0,0.4115090305868776,58.61934473970472,53.53211094877184,54.82270789917825,114.45481305063238,17.229192957737123,54.92728856404622,55.69240582784017,14.4399995803833,29.329775590896805 60516,2016-03-17,PG,81.29000091552734,83.2300033569336,81.27999877929688,66.69715881347656,12061500.0,3.0,0.31261046871789233,67.48493351425016,64.76887279068147,56.75019029273323,60.37516801680126,16.885238396734056,65.99646530151367,64.41127192179361,14.4399995803833,29.329775590896805 60517,2016-03-17,TRV,114.7300033569336,116.16999816894531,114.44000244140625,97.34075927734375,1518600.0,3.0,1.6783484248943665,97.16599488342919,88.33709578429543,61.903966916244876,194.37955403544342,37.67711040251043,91.57754185994466,90.85845756530762,14.4399995803833,29.329775590896805 60518,2016-03-17,UNH,124.61000061035156,124.95999908447266,122.22000122070312,111.24199676513672,3911400.0,3.0,2.177884026694514,112.61249581071404,104.74753379133675,59.29215124534185,86.19938053327596,15.221337408995561,106.05679473876953,103.92227363586426,14.4399995803833,29.329775590896805 60519,2016-03-17,V,72.27999877929688,73.66999816894531,72.16999816894531,69.4842300415039,7411700.0,3.0,-0.0717763951723498,71.11081025532428,66.42593748637495,50.33887925155192,66.41358235198797,7.989692447150438,68.12741165161133,69.35322240193685,14.4399995803833,29.329775590896805 60520,2016-03-17,VZ,53.279998779296875,53.810001373291016,53.189998626708984,36.731468200683594,16401500.0,3.0,0.6587838291389261,36.72120878411418,34.332926729191485,68.25306917698154,168.14246778763956,59.10955792989435,35.1744571685791,33.51627063751221,14.4399995803833,29.329775590896805 60521,2016-03-17,WBA,81.41000366210938,83.44000244140625,81.41000366210938,64.22074127197266,3833600.0,3.0,0.7663330249030125,63.93408124070995,59.69584505933887,55.349059221997074,137.02119353161302,22.108079503154265,60.68024622599284,61.63215262095134,14.4399995803833,29.329775590896805 60522,2016-03-17,WMT,67.81999969482422,68.91999816894531,67.26000213623047,58.075653076171875,11838100.0,3.0,0.6900096945473564,59.19479930012893,55.573195389812476,57.69834770268289,115.6331553348616,13.840979430519093,57.046372477213545,55.43426024119059,14.4399995803833,29.329775590896805 60523,2016-03-18,AAPL,26.584999084472656,26.625,26.297500610351562,24.26995277404785,176820800.0,4.0,0.46607638306887367,24.682669109885158,21.51226897757822,56.07342010531326,137.50438006761843,41.613353315964396,22.677464739481607,22.758493995666505,14.020000457763672,40.508184085016275 60524,2016-03-18,AMGN,144.97000122070312,146.39999389648438,142.50999450683594,116.6938705444336,6802600.0,4.0,-0.9180171647500543,120.24925750631056,112.89393631082811,47.45810598699155,-25.50172918312461,18.521422331580993,116.63247782389323,119.94745546976725,14.020000457763672,40.508184085016275 60525,2016-03-18,AXP,60.310001373291016,61.45000076293945,60.029998779296875,54.47616195678711,8341300.0,4.0,0.9005049547390414,55.040989008524654,47.960061940572025,53.669699215783254,126.60212781160935,26.347369004777775,50.07559102376302,52.638406372070314,14.020000457763672,40.508184085016275 60526,2016-03-18,BA,131.24000549316406,134.67999267578125,131.00999450683594,121.2515640258789,9108400.0,4.0,2.3379767130577136,119.48343036199947,101.72553417657474,58.124413652704995,214.33319626185192,38.097642036910116,108.51455764770508,112.9826841990153,14.020000457763672,40.508184085016275 60527,2016-03-18,CAT,76.08000183105469,76.94000244140625,74.63999938964844,61.686065673828125,13750200.0,4.0,2.0952298940873675,63.24817437100352,52.529060278654676,61.12088488776719,132.54411648327343,39.131099531746436,56.17488848368327,53.88422838846842,14.020000457763672,40.508184085016275 60528,2016-03-18,CRM,73.0999984741211,73.54000091552734,72.19000244140625,72.6500015258789,5995900.0,4.0,1.6854923697227946,75.91509638254503,63.514903159691286,53.88783017708651,85.86593513085523,21.262184560330578,66.29733327229818,69.46650021870931,14.020000457763672,40.508184085016275 60529,2016-03-18,CSCO,28.229999542236328,28.3799991607666,27.969999313354492,22.215742111206055,43132400.0,4.0,0.5961784815370486,22.318901925178906,20.219584555533984,61.19726570095594,114.06846720216106,37.30321089167442,20.61105759938558,20.04958461125692,14.020000457763672,40.508184085016275 60530,2016-03-18,CVX,97.8499984741211,97.91000366210938,95.86000061035156,71.12914276123047,14436300.0,4.0,2.2590366655837926,72.20529851485738,58.86049471329203,61.19902745768906,162.44080193064832,48.80775716740505,64.1557186126709,62.785621643066406,14.020000457763672,40.508184085016275 60531,2016-03-18,DIS,99.9800033569336,100.1500015258789,98.95999908447266,93.58956146240234,10205100.0,4.0,0.7504090070460876,94.70210305065929,89.24573401599109,50.64712802802763,107.37006316689254,9.48592809536739,90.47588755289713,91.9583506266276,14.020000457763672,40.508184085016275 60532,2016-03-18,GS,153.91000366210938,158.17999267578125,153.8699951171875,135.92453002929688,7413200.0,4.0,0.16455785824450686,137.15643549343022,124.47315663913813,49.759058403775526,128.5651391115661,3.8354996961687893,129.64908498128256,135.6333340962728,14.020000457763672,40.508184085016275 60533,2016-03-18,HD,131.13999938964844,132.08999633789062,130.8300018310547,110.02371215820312,8069200.0,4.0,1.9321066102700115,110.30449128808755,101.68759397802575,58.56665307725051,119.02338089734758,31.393916581171144,103.10770136515299,103.93465703328451,14.020000457763672,40.508184085016275 60534,2016-03-18,HON,106.38650512695312,106.91085815429688,105.80494689941406,91.66236114501953,5667477.0,4.0,1.7352179970347947,92.10794214717711,82.83425679691467,62.53186556750208,156.11717252409005,33.69684586652703,86.46808649698893,84.12244033813477,14.020000457763672,40.508184085016275 60535,2016-03-18,IBM,140.91778564453125,141.02294921875,139.11090087890625,99.87255859375,12645826.0,4.0,3.045310787405768,100.83591048039062,87.21970856868165,63.96520336499162,137.38146677781822,48.53011354896085,91.01649068196615,89.29633776346843,14.020000457763672,40.508184085016275 60536,2016-03-18,INTC,32.15999984741211,32.689998626708984,32.060001373291016,26.49056053161621,49934200.0,4.0,0.4710294330158291,26.542647425223077,23.170117696236883,57.95562790061203,155.40705744726353,24.10102026803868,24.356508763631187,25.001160367329916,14.020000457763672,40.508184085016275 60537,2016-03-18,JNJ,106.98999786376953,107.83999633789062,106.36000061035156,87.97602844238281,14758300.0,4.0,1.055947821871527,88.90088139372087,85.4381246487596,59.53954144890655,74.3303229247626,9.563707891009866,85.8389300028483,83.8115805308024,14.020000457763672,40.508184085016275 60538,2016-03-18,JPM,60.04999923706055,60.970001220703125,59.65999984741211,48.572635650634766,29570200.0,4.0,0.29216610543741695,49.23838041005559,44.96022302927546,52.104525193296645,125.24653936385923,6.7723862354792015,46.64058647155762,47.47651322682699,14.020000457763672,40.508184085016275 60539,2016-03-18,KO,45.84000015258789,45.869998931884766,45.38999938964844,35.890323638916016,23853400.0,4.0,0.5794125842244569,36.23132704656851,33.28684235650766,63.72437645746924,160.0822273661917,34.64959309670297,34.384704717000325,33.75976098378499,14.020000457763672,40.508184085016275 60540,2016-03-18,MCD,123.43000030517578,124.12000274658203,122.75,103.33464050292969,14783800.0,4.0,1.3621551824690528,103.99791495884608,94.68860084925939,61.70269567333566,177.5208170232832,17.893019439987796,98.52415237426757,98.38254063924154,14.020000457763672,40.508184085016275 60541,2016-03-18,MMM,164.14999389648438,165.3300018310547,163.89999389648438,128.2206268310547,5853000.0,4.0,2.3042937706282913,127.84580775668786,120.5212988717301,64.89059324094633,162.34225522187282,23.086633197355535,122.63273010253906,117.26225509643555,14.020000457763672,40.508184085016275 60542,2016-03-18,MRK,49.3702278137207,50.01908493041992,49.22710037231445,39.64103698730469,15116666.0,4.0,0.4194735734890358,40.64920628743499,37.537694805094304,53.519257981271316,65.38548829693757,0.7971927254189372,38.48699798583984,38.60318895975749,14.020000457763672,40.508184085016275 60543,2016-03-18,MSFT,54.91999816894531,54.970001220703125,53.45000076293945,47.97320556640625,67625500.0,4.0,0.5240688985736242,48.98083526545232,45.12520416325862,53.04919951748868,134.77894930864994,5.842267734842839,46.440171559651695,46.94619941711426,14.020000457763672,40.508184085016275 60544,2016-03-18,NKE,63.54999923706055,63.97999954223633,62.849998474121094,58.061607360839844,13192900.0,4.0,0.5296561762849947,58.83406317493572,53.67065865733967,54.42523012336046,125.82252853649042,21.396133803995976,55.01868794759115,55.66562697092692,14.020000457763672,40.508184085016275 60545,2016-03-18,PG,82.86000061035156,83.5,82.44000244140625,67.01956939697266,33635200.0,4.0,0.36196074683246593,67.59261161164844,64.77081383390819,57.646418435523245,117.46920680722714,19.573845118668903,66.06228917439779,64.47685674031575,14.020000457763672,40.508184085016275 60546,2016-03-18,TRV,115.98999786376953,116.0,114.80999755859375,97.28192901611328,5239600.0,4.0,1.7831188019267614,97.79681207354328,88.40103262250163,61.75389498225548,173.3271713223237,37.677110402510436,91.82584177652994,90.93455289204915,14.020000457763672,40.508184085016275 60547,2016-03-18,UNH,124.86000061035156,127.08000183105469,124.52999877929688,113.19831085205078,6948400.0,4.0,2.284869462159648,113.06143773353178,105.14933191978854,61.654016229909416,118.57199744864819,25.576132918064697,106.44357147216797,104.06806716918945,14.020000457763672,40.508184085016275 60548,2016-03-18,V,73.5,74.0999984741211,73.12999725341797,70.09222412109375,15026200.0,4.0,0.06022917177344311,71.25610970312289,66.49439231103727,51.452357274191925,100.68410937879194,3.792613278786934,68.13517227172852,69.30195248921713,14.020000457763672,40.508184085016275 60549,2016-03-18,VZ,53.810001373291016,53.849998474121094,53.2400016784668,36.46436309814453,23209400.0,4.0,0.6520941067507877,36.82591093141654,34.391231555155734,65.89373569643689,146.83256492699465,59.51750831121385,35.238609822591144,33.60642379124959,14.020000457763672,40.508184085016275 60550,2016-03-18,WBA,83.76000213623047,84.58000183105469,83.05999755859375,64.71415710449219,9460300.0,4.0,0.8852030542754434,64.33081033467191,59.79021665812594,56.326417361688655,164.33190982187264,29.875070626316898,60.862976710001625,61.62504037221273,14.020000457763672,40.508184085016275 60551,2016-03-18,WMT,67.4800033569336,68.02999877929688,66.75,57.64514923095703,23153100.0,4.0,0.6212975234710783,59.015578247365895,55.99050161713606,56.05498488001668,61.79314100557392,7.10902455590313,57.075592041015625,55.54673226674398,14.020000457763672,40.508184085016275 60610,2016-03-21,AAPL,26.482500076293945,26.912500381469727,26.28499984741211,24.26766014099121,142010800.0,0.0,0.48274579093182624,24.809018541934797,21.592828343746355,56.057724295922455,133.00413621565085,46.557392793950534,22.768278630574546,22.75566317240397,13.789999961853027,20.479813631365797 60611,2016-03-21,AMGN,145.3000030517578,147.9499969482422,145.02000427246094,117.89684295654297,3176800.0,0.0,-0.6955270972858898,120.04355959199017,112.97532697417194,48.79858894510904,35.894860686858166,9.899589652395475,116.71191533406575,119.7580685933431,13.789999961853027,20.479813631365797 60612,2016-03-21,AXP,60.9900016784668,61.380001068115234,60.849998474121094,54.46725082397461,3665600.0,0.0,0.9811028174131309,55.39397770781414,48.10360453705891,53.641865729658555,122.33249730544314,26.347369004777782,50.290043131510416,52.52954921722412,13.789999961853027,20.479813631365797 60613,2016-03-21,BA,133.4600067138672,136.77999877929688,133.38999938964844,122.97132110595703,5671400.0,0.0,2.877648329263735,121.64360352304443,101.2371429369165,59.58160589189443,214.59665310602094,42.92511533844871,108.94973805745443,112.90401992797851,13.789999961853027,20.479813631365797 60614,2016-03-21,CAT,75.52999877929688,76.3499984741211,75.04000091552734,62.02934646606445,4315700.0,0.0,2.140533766013341,63.723789310388796,52.75473814017273,61.60358935906044,121.67072795216804,39.131099531746436,56.44107487996419,53.997649383544925,13.789999961853027,20.479813631365797 60615,2016-03-21,CRM,72.5,72.66999816894531,71.69000244140625,72.25,2852100.0,0.0,1.6465873572512635,75.79858832230373,64.45841126570896,53.28988697585361,74.1911245359233,17.304104271066002,66.75533332824708,69.37300020853678,13.789999961853027,20.479813631365797 60616,2016-03-21,CSCO,28.100000381469727,28.350000381469727,28.040000915527344,22.1059627532959,23799200.0,0.0,0.5912386100064069,22.42674626711534,20.23407202359511,60.30752148648844,113.70435432661003,37.30321089167442,20.74959576924642,20.069292545318604,13.789999961853027,20.479813631365797 60617,2016-03-21,CVX,97.0199966430664,97.54000091552734,95.91000366210938,70.21902465820312,8040100.0,0.0,2.2739276690329717,72.78623520006498,58.834378279549284,59.509987043499684,138.19908683335711,48.80775716740505,64.51001892089843,62.87421620686849,13.789999961853027,20.479813631365797 60618,2016-03-21,DIS,98.91999816894531,99.12000274658203,97.69999694824219,92.89141845703125,7070300.0,0.0,0.7143783001803712,94.78272553842093,89.3622917040107,49.48571570957183,73.15640544418449,1.231855197582999,90.61929117838541,91.82815551757812,13.789999961853027,20.479813631365797 60619,2016-03-21,GS,157.24000549316406,158.89999389648438,155.75,134.79469299316406,4410200.0,0.0,0.3818231608252347,137.57545675857295,124.75649285690555,48.88023243761339,139.89263298995843,5.962253811876388,129.66337025960286,135.30299326578776,13.789999961853027,20.479813631365797 60620,2016-03-21,HD,131.52999877929688,132.1300048828125,130.27000427246094,109.7389144897461,3817000.0,0.0,1.9726466456267104,110.62310374319308,102.10877034127957,58.062740308645445,110.2006034689716,27.024047502912797,103.53257217407227,103.9325798034668,13.789999961853027,20.479813631365797 60621,2016-03-21,HON,106.52951049804688,107.52101135253906,106.35790252685547,92.1365966796875,3034500.0,0.0,1.8575654661692056,92.7834504520409,82.82148118858412,63.21161082943311,160.33489805087513,36.34537805311997,86.77138722737631,84.24658203125,13.789999961853027,20.479813631365797 60622,2016-03-21,IBM,140.82217407226562,142.170166015625,140.26768493652344,100.9181900024414,3892794.0,0.0,3.181975204438885,101.82056776623777,87.24402955431886,65.15584007155775,137.19366662060966,51.58665695743467,91.49993133544922,89.43320681254069,13.789999961853027,20.479813631365797 60623,2016-03-21,INTC,32.22999954223633,32.41999816894531,31.950000762939453,26.21495246887207,21760900.0,0.0,0.4974265837186742,26.689695456411656,23.26543988904733,56.24466391485747,128.39696248756914,21.374802900034858,24.445675214131672,24.972964890797932,13.789999961853027,20.479813631365797 60624,2016-03-21,JNJ,107.41000366210938,107.75,106.55000305175781,87.79597473144531,7674700.0,0.0,1.0013073421637415,88.88429185043616,85.6617652784701,58.92678647729102,70.05792391318751,9.563707891009853,86.04252649943034,83.88399365743001,13.789999961853027,20.479813631365797 60625,2016-03-21,JPM,60.220001220703125,60.81999969482422,59.959999084472656,48.55655288696289,12684400.0,0.0,0.3557250130473477,49.410750027664506,44.93964250468413,52.0619384291645,118.00626059568692,6.772386235479192,46.713134892781575,47.412500063578285,13.789999961853027,20.479813631365797 60626,2016-03-21,KO,45.41999816894531,45.869998931884766,45.36000061035156,35.94542694091797,9740400.0,0.0,0.5898437732776429,36.3879816704397,33.293113452851316,64.0143578599619,145.07878075883391,33.61237016797618,34.47806193033854,33.79537576039632,13.789999961853027,20.479813631365797 60627,2016-03-21,MCD,123.66000366210938,124.5,123.05000305175781,103.10978698730469,4050100.0,0.0,1.4217293804600786,104.47086793801341,94.80067213156667,61.10311347636005,158.13397306685857,20.510505211552115,98.78170318603516,98.47935612996419,13.789999961853027,20.479813631365797 60628,2016-03-21,MMM,165.0500030517578,165.30999755859375,164.41000366210938,127.84064483642578,2095100.0,0.0,2.326215507304994,128.35409091085353,120.56675793558203,64.01211896267972,153.37999060820113,23.086633197355535,122.95512084960937,117.48119926452637,13.789999961853027,20.479813631365797 60629,2016-03-21,MRK,49.933204650878906,50.41030502319336,49.713741302490234,40.058311462402344,8014161.0,0.0,0.4385913721342476,40.73806817991826,37.636250515150095,55.16571245663815,86.49309629350331,5.732070334376325,38.58431790669759,38.61775360107422,13.789999961853027,20.479813631365797 60630,2016-03-21,MSFT,53.25,53.93000030517578,52.93000030517578,48.30503845214844,23925700.0,0.0,0.5381706411224343,49.11432474080116,45.100235195722284,53.85387344872513,102.51491967873118,0.12309776341125928,46.56147435506185,46.92982521057129,13.789999961853027,20.479813631365797 60631,2016-03-21,NKE,63.54999923706055,65.29000091552734,63.400001525878906,59.65625,13635400.0,0.0,0.7433935958243936,59.4227194304314,53.515664816394775,57.3387291337561,153.95004001359897,29.660758340792455,55.255180740356444,55.6497194925944,13.789999961853027,20.479813631365797 60632,2016-03-21,PG,83.12000274658203,83.87000274658203,82.91000366210938,67.15657806396484,8625600.0,0.0,0.40743005215999517,67.70648279578745,64.75285710899772,58.02875709637379,143.41260015939264,23.21257246276174,66.11924743652344,64.53606904347738,13.789999961853027,20.479813631365797 60633,2016-03-21,TRV,115.31999969482422,116.31999969482422,115.31999969482422,97.50882720947266,1200600.0,0.0,1.8629835537508654,98.42028957322249,88.38969730421893,62.120282983719434,163.6235501393966,39.49005494368498,92.11513392130534,90.99297892252604,13.789999961853027,20.479813631365797 60634,2016-03-21,UNH,126.23999786376953,127.0,125.68000030517578,113.21619415283203,2667000.0,0.0,2.3440781496985323,113.6841590784305,105.05976716058316,61.67504388947502,121.74646881931514,25.576132918064708,106.90448684692383,104.21371370951334,13.789999961853027,20.479813631365797 60635,2016-03-21,V,73.58000183105469,73.94000244140625,73.1500015258789,70.08273315429688,7397400.0,0.0,0.16220885027112786,71.34019963884327,66.4777530894282,51.43373436390045,91.08551922817577,3.7926132787869347,68.21025085449219,69.24720573425293,13.789999961853027,20.479813631365797 60636,2016-03-21,VZ,53.189998626708984,53.59000015258789,53.02000045776367,36.60134506225586,10679000.0,0.0,0.6503489355581209,36.945915909308766,34.43354957531038,66.50794085019663,125.07298935931075,50.67862386106993,35.29500020345052,33.69389842351278,13.789999961853027,20.479813631365797 60637,2016-03-21,WBA,83.86000061035156,84.05999755859375,83.48999786376953,64.41348266601562,2602100.0,0.0,0.9442616342839045,64.65564224662893,59.831591487501925,55.559779404689955,150.7163137585762,29.8750706263169,61.08658561706543,61.598592821757,13.789999961853027,20.479813631365797 60638,2016-03-21,WMT,67.02999877929688,68.37999725341797,66.97000122070312,58.52338409423828,9415800.0,0.0,0.6304415093172722,59.04806806285288,56.20101564686392,58.546633423808075,93.66575393643515,10.971191014061347,57.11756223042806,55.65973924001058,13.789999961853027,20.479813631365797 60639,2016-03-22,AAPL,26.3125,26.822500228881836,26.302499771118164,24.453262329101562,129777600.0,1.0,0.5051103643383072,24.874930855943173,21.802565100477725,57.0642333607131,126.19255085559224,46.55739279395055,22.857717577616373,22.750683975219726,14.170000076293945,12.84292091127839 60640,2016-03-22,AMGN,147.0500030517578,150.99000549316406,146.8300018310547,120.79195404052734,4213900.0,1.0,-0.2823362502962681,120.61201544170133,112.67633370991,51.8565079789907,119.02893782308601,4.643566931760934,116.94201278686523,119.61135851542154,14.170000076293945,12.84292091127839 60641,2016-03-22,AXP,60.77000045776367,60.900001525878906,59.90999984741211,53.933345794677734,4783200.0,1.0,0.9904779175425062,55.528225547572454,48.4587697679793,51.971326803019515,97.7312614582224,13.63718547779325,50.533562978108726,52.39525527954102,14.170000076293945,12.84292091127839 60642,2016-03-22,BA,135.13999938964844,136.10000610351562,134.77999877929688,122.3014907836914,4989000.0,1.0,3.2142405005348422,123.19214565247678,101.33775012999392,58.75776719618742,185.7790345727655,42.9251153384487,109.45496470133463,112.7890806833903,14.170000076293945,12.84292091127839 60643,2016-03-22,CAT,75.58999633789062,76.08000183105469,75.23999786376953,61.75144577026367,3625600.0,1.0,2.1294659888998524,63.910428984353835,53.366656892111,60.96965820202816,110.38667218492458,39.131099531746436,56.73995513916016,54.0865265528361,14.170000076293945,12.84292091127839 60644,2016-03-22,CRM,72.16000366210938,73.27999877929688,71.69999694824219,72.8499984741211,3348100.0,1.0,1.6452048199769251,75.28076040759302,65.9712388752439,54.08052537073786,77.15059334151833,20.680573068773896,67.38199996948242,69.28650016784668,14.170000076293945,12.84292091127839 60645,2016-03-22,CSCO,28.200000762939453,28.3799991607666,27.899999618530273,22.176536560058594,23599300.0,1.0,0.5862603976941649,22.497318175797215,20.33288240098501,60.68763077905886,112.08646863858634,31.61657385374515,20.889440790812174,20.083562660217286,14.170000076293945,12.84292091127839 60646,2016-03-22,CVX,95.75,96.91000366210938,95.31999969482422,69.53457641601562,7567100.0,1.0,2.2050808442214134,73.09600113803403,59.295679770169095,58.25907937634692,114.440007408596,43.876408041420795,64.76696917215983,62.90898272196452,14.170000076293945,12.84292091127839 60647,2016-03-22,DIS,97.58999633789062,98.31999969482422,97.44000244140625,92.06118774414062,6475700.0,1.0,0.6117788199817085,94.70276389703382,89.64981102362047,48.12800536058575,51.24503834899421,3.3194319305857505,90.79099756876627,91.70267779032389,14.170000076293945,12.84292091127839 60648,2016-03-22,GS,155.5,155.58999633789062,153.36000061035156,132.99215698242188,3521500.0,1.0,0.403901956453808,137.2049766538702,125.98226928729193,47.49578275548762,77.66801146995147,1.7480572994890295,129.8242390950521,134.90110524495444,14.170000076293945,12.84292091127839 60649,2016-03-22,HD,130.61000061035156,131.22000122070312,129.9199981689453,109.38710021972656,3946500.0,1.0,1.9538635219231253,110.92124243666538,102.37528542588345,57.43126896404995,101.69715469491172,24.262911041986733,104.07289530436198,103.90756136576334,14.170000076293945,12.84292091127839 60650,2016-03-22,HON,106.75831604003906,108.17884063720703,106.61531066894531,92.38191223144531,3271764.0,1.0,1.9518222399484415,93.34599946135899,83.02265135651211,63.56532564975733,161.7280698514843,39.146886132629064,87.09912592569987,84.36397196451823,14.170000076293945,12.84292091127839 60651,2016-03-22,IBM,141.5487518310547,142.71510314941406,141.3384246826172,100.55833435058594,4269667.0,1.0,3.2240802061893135,102.48463761494385,87.64597456767335,64.39830181183866,130.808166500583,53.00377153710374,91.97793986002604,89.55724487304687,14.170000076293945,12.84292091127839 60652,2016-03-22,INTC,32.15999984741211,32.459999084472656,31.950000762939453,26.198741912841797,22200400.0,1.0,0.5111462832615814,26.732314890497207,23.508153516180037,56.14381379626591,119.87047980652667,22.04052438000569,24.540245882670085,24.940883445739747,14.170000076293945,12.84292091127839 60653,2016-03-22,JNJ,107.27999877929688,107.62999725341797,107.05000305175781,87.87781524658203,7821700.0,1.0,0.9536155277350531,88.7009690881625,86.11515563717931,59.12458954340899,72.63715926443406,9.563707891009853,86.20930989583333,83.94720815022787,14.170000076293945,12.84292091127839 60654,2016-03-22,JPM,59.9900016784668,60.58000183105469,59.619998931884766,48.379886627197266,12042700.0,1.0,0.3873749967143141,49.40361667628445,45.277661552475315,51.58284448861552,99.54584739652968,3.4746826494747722,46.812186813354494,47.33158130645752,14.170000076293945,12.84292091127839 60655,2016-03-22,KO,45.54999923706055,45.72999954223633,45.38999938964844,35.81161117553711,13788300.0,1.0,0.5806197290208175,36.491594445196014,33.35856844237723,62.75412598491541,124.43161094156771,33.61237016797618,34.56149177551269,33.823814137776694,14.170000076293945,12.84292091127839 60656,2016-03-22,MCD,123.79000091552734,124.38999938964844,123.55999755859375,103.11811828613281,3494500.0,1.0,1.4528668827190074,104.81606773084599,95.10497490221064,61.11759565799494,143.43513830968493,20.51050521155212,99.02162246704101,98.56143239339193,14.170000076293945,12.84292091127839 60657,2016-03-22,MMM,164.5,165.5,164.38999938964844,127.89491271972656,2146300.0,1.0,2.3212101406078176,128.64725294589792,120.95142259121145,64.08395443312392,146.45753977147345,24.14007510538591,123.26828536987304,117.67294349670411,14.170000076293945,12.84292091127839 60658,2016-03-22,MRK,50.171756744384766,51.011451721191406,50.143131256103516,40.23281478881836,9748810.0,1.0,0.4624920054064603,40.81230736113395,37.78417815827523,55.84239862019686,105.38842278186918,14.79755065456281,38.701243209838864,38.62419579823812,14.170000076293945,12.84292091127839 60659,2016-03-22,MSFT,53.61000061035156,54.25,53.459999084472656,48.49338150024414,23124100.0,1.0,0.558110532812222,49.25079832186769,45.222954653596176,54.31361855992152,119.63130514704662,3.456311384204559,46.711317443847655,46.90961475372315,14.170000076293945,12.84292091127839 60660,2016-03-22,NKE,64.83000183105469,65.44000244140625,64.16999816894531,59.82217025756836,18212900.0,1.0,0.9156157701889285,59.95124316947628,53.43371853096317,57.63027396338553,156.23972528956583,30.5544978663011,55.56248105367025,55.66063454945882,14.170000076293945,12.84292091127839 60661,2016-03-22,PG,83.27999877929688,83.31999969482422,82.48999786376953,66.68910217285156,7205900.0,1.0,0.4011195501806668,67.75098721482287,64.78331149123183,56.23685798037236,84.7182161074802,16.80032472833604,66.12247187296549,64.58322823842367,14.170000076293945,12.84292091127839 60662,2016-03-22,TRV,115.94999694824219,116.77999877929688,115.54000091552734,97.53402709960938,1528400.0,1.0,1.9063353185954668,98.87048931839709,88.67450656172986,62.161929040156885,153.3189796016922,42.07912128543321,92.4244878133138,91.04165725708008,14.170000076293945,12.84292091127839 60663,2016-03-22,UNH,126.6500015258789,128.82000732421875,126.0199966430664,114.35961151123047,3984000.0,1.0,2.45496636197646,114.48030301743168,104.92179582900386,63.0164491824482,141.97383232386832,33.53926975061356,107.453928120931,104.35988337198893,14.170000076293945,12.84292091127839 60664,2016-03-22,V,73.23999786376953,73.6500015258789,72.93000030517578,69.31320190429688,6796800.0,1.0,0.1788718166123715,71.37869085534274,66.51621423498929,49.91828647420053,65.5179388478801,5.93007994450505,68.37883071899414,69.16098658243816,14.170000076293945,12.84292091127839 60665,2016-03-22,VZ,53.41999816894531,53.459999084472656,53.099998474121094,36.44382095336914,10852000.0,1.0,0.6290042265295099,36.981754582779516,34.574417215926545,65.11300592728728,110.84230474429165,50.678623861069916,35.35139071146647,33.77186889648438,14.170000076293945,12.84292091127839 60666,2016-03-22,WBA,83.16000366210938,83.33999633789062,82.26000213623047,63.83526611328125,2787400.0,1.0,0.933646248211609,64.79722915344357,60.00378555602909,54.09506450187884,118.22480116797234,15.656474377363633,61.34949544270833,61.561996905008954,14.170000076293945,12.84292091127839 60667,2016-03-22,WMT,68.0,68.68000030517578,67.79000091552734,58.437294006347656,7514500.0,1.0,0.623553496808718,59.120204117000576,56.290625045597075,58.211934027951834,110.46140046894666,14.238375663687547,57.159511947631835,55.76347649892171,14.170000076293945,12.84292091127839 60668,2016-03-23,AAPL,26.6200008392334,26.767499923706055,26.475000381469727,24.318069458007812,102814000.0,2.0,0.5060916060443041,24.916519028780208,21.990799086454167,56.09604174001719,117.23782883916246,46.55739279395055,22.94280287424723,22.745654646555582,14.9399995803833,32.38851912718126 60669,2016-03-23,AMGN,150.30999755859375,151.91000366210938,148.13999938964844,119.3002700805664,3107600.0,2.0,-0.07438845244890047,120.813573612127,112.60709899529486,50.25668212605862,119.79002325306004,8.558132318931184,117.1181406656901,119.42876942952473,14.9399995803833,32.38851912718126 60670,2016-03-23,AXP,60.70000076293945,60.90999984741211,60.279998779296875,53.95114517211914,3605100.0,2.0,0.9879554771828722,55.51693554686814,49.003073684699245,52.02285573921331,95.25945699440732,13.735854203808376,50.77085405985515,52.2584524790446,14.9399995803833,32.38851912718126 60671,2016-03-23,BA,134.99000549316406,135.0,132.74000549316406,120.25591278076172,4361200.0,2.0,3.2781427826299563,123.90858820458513,102.18447209814926,56.298523940480216,145.76019209959972,31.538343234057347,109.90964304606119,112.647971089681,14.9399995803833,32.38851912718126 60672,2016-03-23,CAT,74.97000122070312,75.12000274658203,73.56999969482422,60.22300720214844,5352900.0,2.0,1.974600511495197,63.75952422097084,54.15510209128502,57.59740182954656,79.26435667109487,25.385753998603704,57.00559743245443,54.156791305541994,14.9399995803833,32.38851912718126 60673,2016-03-23,CRM,71.69000244140625,72.58000183105469,71.48999786376953,71.77999877929688,2945900.0,2.0,1.5400167616138845,73.7744144447032,68.40358467028703,52.442915033315764,65.62510532630564,18.8941265729892,67.86366653442383,69.18566678365072,14.9399995803833,32.38851912718126 60674,2016-03-23,CSCO,28.260000228881836,28.280000686645508,27.729999542236328,21.82365608215332,19217500.0,2.0,0.5475290490958997,22.50626948300299,20.442341967192327,57.823379693573095,94.37534095201202,24.901904534285908,21.024842071533204,20.092210865020753,14.9399995803833,32.38851912718126 60675,2016-03-23,CVX,94.72000122070312,94.80999755859375,93.04000091552734,68.14391326904297,10302800.0,2.0,2.0150758062860774,73.16723790318157,59.830233715470776,55.7940185973229,74.24875835472368,26.55220466958187,65.05114046732585,62.94166208902995,14.9399995803833,32.38851912718126 60676,2016-03-23,DIS,97.72000122070312,97.8499984741211,96.75,91.35360717773438,5517700.0,2.0,0.4679776000559599,94.5960327888602,89.88862373579799,46.99130720052895,28.463345045438565,8.788642232223784,90.93282852172851,91.56068979899088,14.9399995803833,32.38851912718126 60677,2016-03-23,GS,154.25,155.5500030517578,153.58999633789062,132.88865661621094,3633400.0,2.0,0.4083408473886436,136.68123619101684,127.29514015175661,47.4160108216505,73.608067760721,1.7480572994890304,130.01028238932292,134.5043622334798,14.9399995803833,32.38851912718126 60678,2016-03-23,HD,130.58999633789062,131.17999267578125,129.9499969482422,109.07717895507812,3625300.0,2.0,1.8921580845546373,111.16479136822409,102.57542851092632,56.867653874882336,100.22900903741605,24.262911041986733,104.54707285563151,103.88029352823894,14.9399995803833,32.38851912718126 60679,2016-03-23,HON,107.22547149658203,107.47334289550781,106.71064758300781,91.75228881835938,2309073.0,2.0,1.9532007820084942,93.63334743098852,83.4638609735525,61.98300620342151,140.01261825796172,39.146886132629064,87.37362620035807,84.47506904602051,14.9399995803833,32.38851912718126 60680,2016-03-23,IBM,141.49139404296875,141.52008056640625,138.7476043701172,98.72504425048828,4983353.0,2.0,3.0740814365422438,102.70765612846346,88.27848126167326,60.68017522607478,102.30877871455645,33.19004179659576,92.46070098876953,89.65397694905599,14.9399995803833,32.38851912718126 60681,2016-03-23,INTC,32.470001220703125,32.470001220703125,31.979999542236328,25.939348220825195,18765300.0,2.0,0.49537793244900996,26.729949570008237,23.738298415831608,54.525439334436804,107.65399252084792,22.216561595298607,24.62644017537435,24.90474650065104,14.9399995803833,32.38851912718126 60682,2016-03-23,JNJ,107.29000091552734,108.83000183105469,107.19999694824219,88.79442596435547,8191300.0,2.0,0.9785026759368378,88.78067962126525,86.32515533967225,61.28479817713901,99.16000443167506,23.82978981908347,86.4074587504069,84.02258491516113,14.9399995803833,32.38851912718126 60683,2016-03-23,JPM,60.34000015258789,60.5099983215332,59.86000061035156,48.138938903808594,11658700.0,2.0,0.3885365615766361,49.2884603840783,45.6980027812049,50.921701014024706,94.33621064758081,3.4746826494747687,46.91230875651042,47.248375511169435,14.9399995803833,32.38851912718126 60684,2016-03-23,KO,45.400001525878906,45.709999084472656,45.349998474121094,35.78014373779297,9292100.0,2.0,0.5642659417172666,36.58072320748483,33.41817815970267,62.45502502323603,110.45190641142999,32.06234126598226,34.62695185343424,33.85342006683349,14.9399995803833,32.38851912718126 60685,2016-03-23,MCD,124.0999984741211,125.0,123.86000061035156,103.4262466430664,4143600.0,2.0,1.4852855140137962,105.1390450875706,95.44908738923604,61.66369495211333,138.3942854158097,24.901975652093938,99.2453628540039,98.6518123626709,14.9399995803833,32.38851912718126 60686,2016-03-23,MMM,164.60000610351562,164.99000549316406,163.4600067138672,127.39862060546875,2305000.0,2.0,2.251245765669438,128.83862799661986,121.30680886251098,62.89620493754524,122.3349553312472,15.838763347296483,123.54334615071615,117.85603040059408,14.9399995803833,32.38851912718126 60687,2016-03-23,MRK,51.14503860473633,51.14503860473633,50.42938995361328,40.27074432373047,10424980.0,2.0,0.4789727265055106,40.85885392899748,37.96208608870271,55.99174963934513,108.71470650321122,16.70045315784293,38.81115951538086,38.632899856567384,14.9399995803833,32.38851912718126 60688,2016-03-23,MSFT,54.11000061035156,54.2400016784668,53.7400016784668,48.40370178222656,20129000.0,2.0,0.5602187834644994,49.352584451749856,45.35525055496401,54.04838256274271,116.94198725328474,3.4563113842045556,46.862029774983725,46.890135828653975,14.9399995803833,32.38851912718126 60689,2016-03-23,NKE,61.33000183105469,63.45000076293945,61.150001525878906,57.55464172363281,26987000.0,2.0,0.8592278383350731,60.0261423476557,53.561175309815006,52.55283929224037,66.82081389725379,2.5198186195845294,55.774583689371745,55.65176219940186,14.9399995803833,32.38851912718126 60690,2016-03-23,PG,82.72000122070312,83.48999786376953,82.58000183105469,66.75359344482422,5594600.0,2.0,0.39674886462567827,67.7950170301423,64.8408388353362,56.42887249834448,90.19784906950294,18.63246648449067,66.127308400472,64.63319339752198,14.9399995803833,32.38851912718126 60691,2016-03-23,TRV,116.16000366210938,116.45999908447266,115.05000305175781,97.39115905761719,1458600.0,2.0,1.9071788766641333,99.23059390548285,88.98748699661677,61.763675183706454,131.03372488352719,35.47845797874949,92.7201649983724,91.08711865743001,14.9399995803833,32.38851912718126 60692,2016-03-23,UNH,128.14999389648438,130.35000610351562,128.02000427246094,115.94070434570312,6166400.0,2.0,2.6399948300498437,115.4965591579463,104.80633772315723,64.77982818838592,175.59084405369515,39.36899831081405,108.0222666422526,104.53759485880533,14.9399995803833,32.38851912718126 60693,2016-03-23,V,72.94999694824219,74.16999816894531,72.7699966430664,70.21572875976562,7287100.0,2.0,0.26188486627196994,71.51701798462688,66.57359175658405,51.646809675201226,83.58823172631044,0.29979808777422284,68.55979436238607,69.09455032348633,14.9399995803833,32.38851912718126 60694,2016-03-23,VZ,53.130001068115234,53.22999954223633,52.81999969482422,36.238346099853516,9716100.0,2.0,0.588721868160782,36.97805238895273,34.72126554317617,63.32090500439415,87.96223379451745,39.44187313884896,35.41440175374349,33.84912115732829,14.9399995803833,32.38851912718126 60695,2016-03-23,WBA,82.81999969482422,83.05000305175781,82.08000183105469,63.48061752319336,2114100.0,2.0,0.8863984513877199,64.8900677702207,60.13529615189845,53.20509165283491,100.5989883982798,13.709055779824384,61.54891510009766,61.51424674987793,14.9399995803833,32.38851912718126 60696,2016-03-23,WMT,68.01000213623047,68.0999984741211,67.44000244140625,58.08427047729492,6110600.0,2.0,0.5828894619353164,59.15631096673347,56.32626197027825,56.833669879447626,73.83176635280323,9.238898344335484,57.22074826558431,55.86503378550211,14.9399995803833,32.38851912718126 60697,2016-03-24,AAPL,26.36750030517578,26.5625,26.22249984741211,24.212661743164062,104532000.0,3.0,0.49268436681167316,24.923600796925015,22.187875529063753,55.33874084580218,97.2437459551421,34.35262511695755,23.02987372080485,22.743464438120522,14.739999771118164,17.75042046835227 60698,2016-03-24,AMGN,148.75999450683594,150.9499969482422,147.60000610351562,119.68525695800781,3025800.0,3.0,0.12009254694193316,121.1062753975276,112.51409050823413,50.66306367729345,98.91986652733453,5.832191415154061,117.26329600016275,119.27675552368164,14.739999771118164,17.75042046835227 60699,2016-03-24,AXP,60.220001220703125,60.52000045776367,59.599998474121094,53.80877685546875,3549900.0,3.0,0.9633634376562483,55.49242112472544,49.47962858840933,51.565095353084324,79.48653943541188,5.013317297040379,51.013484191894534,52.1251833597819,14.739999771118164,17.75042046835227 60700,2016-03-24,BA,131.61000061035156,132.22999572753906,130.02999877929688,119.58609008789062,4573100.0,3.0,3.237417771362857,124.40302688957,103.07488448738313,55.51150305000937,110.47368379014752,18.16925195908128,110.38513870239258,112.4806012471517,14.739999771118164,17.75042046835227 60701,2016-03-24,CAT,72.93000030517578,75.3499984741211,72.7300033569336,61.53892517089844,7036100.0,3.0,1.9357381034973002,63.723348507074455,54.91218730530347,59.58816448977797,78.76580811054696,19.06124302564245,57.36387252807617,54.259751319885254,14.739999771118164,17.75042046835227 60702,2016-03-24,CRM,71.54000091552734,72.44999694824219,71.05999755859375,72.44000244140625,2698800.0,3.0,1.4927042813938698,73.86930923300137,68.61069030923495,53.34440184832205,64.12907808570156,15.162661329944402,68.31966667175293,69.08966687520345,14.739999771118164,17.75042046835227 60703,2016-03-24,CSCO,27.770000457763672,28.010000228881836,27.59000015258789,21.925596237182617,15871900.0,3.0,0.5190763063036314,22.535686304549554,20.519573018570565,58.40997821593904,80.66705865240685,19.53350979822736,21.16730079650879,20.103465843200684,14.739999771118164,17.75042046835227 60704,2016-03-24,CVX,92.54000091552734,94.94000244140625,92.25,69.06131744384766,8159100.0,3.0,1.9164308724888457,73.27163820016963,60.42117758047002,57.034654502219006,70.19553878318689,21.149133658897696,65.36301676432292,63.009883117675784,14.739999771118164,17.75042046835227 60705,2016-03-24,DIS,96.55000305175781,97.48999786376953,96.30000305175781,91.72154235839844,5577700.0,3.0,0.3793307031294546,94.49127907931555,90.14149756253016,47.656320329436916,16.83325056393521,12.249300024517908,91.19604873657227,91.4029774983724,14.739999771118164,17.75042046835227 60706,2016-03-24,GS,152.39999389648438,153.0399932861328,150.1300048828125,131.95716857910156,3693400.0,3.0,0.3328584159882553,136.36611566365127,128.07524175822374,46.68598164450456,20.810361411976707,12.30417580844459,130.19447402954103,134.10425974527996,14.739999771118164,17.75042046835227 60707,2016-03-24,HD,129.5399932861328,130.75999450683594,129.4600067138672,109.2782211303711,3448700.0,3.0,1.838287866018021,111.43532393738762,102.66455933287604,57.14984648559526,93.34288784900494,20.087131209606916,105.01490147908528,103.8594310760498,14.739999771118164,17.75042046835227 60708,2016-03-24,HON,106.21489715576172,106.75831604003906,105.82402038574219,91.02455139160156,2483297.0,3.0,1.8739690098981612,93.78166139016884,83.89855558981162,60.1914686035832,110.87424786948708,30.313892993186887,87.62712071736654,84.57837320963542,14.739999771118164,17.75042046835227 60709,2016-03-24,IBM,138.6042022705078,141.70172119140625,138.13575744628906,100.45646667480469,5276547.0,3.0,3.05964793364123,103.2091427724931,88.69023543185261,62.7797170399219,101.48385103487914,28.973712864805716,93.08899205525717,89.78673489888509,14.739999771118164,17.75042046835227 60710,2016-03-24,INTC,31.8700008392334,31.950000762939453,31.700000762939453,25.842073440551758,14211900.0,3.0,0.46961866734670465,26.727352358533086,23.924091504381952,53.922448356857785,84.14008931616718,14.480929676337052,24.725063705444335,24.867658042907713,14.739999771118164,17.75042046835227 60711,2016-03-24,JNJ,108.22000122070312,108.61000061035156,107.75,88.63890075683594,6284500.0,3.0,0.9744435569658947,88.92732756999688,86.33645493122383,60.721529773456346,99.48067245966215,23.82978981908347,86.60692342122395,84.10214068094889,14.739999771118164,17.75042046835227 60712,2016-03-24,JPM,59.29999923706055,59.5099983215332,58.869998931884766,47.76950454711914,12921200.0,3.0,0.3555483054613191,49.19981898030852,45.98501454630281,49.907111030612604,46.3876623624858,6.1677982168725105,47.01832071940104,47.16193752288818,14.739999771118164,17.75042046835227 60713,2016-03-24,KO,45.45000076293945,45.599998474121094,45.189998626708984,35.87458801269531,10890200.0,3.0,0.5525567805261531,36.67699312150205,33.46056753218447,63.00252626247174,96.42372083049021,25.821251053697825,34.71508420308431,33.885250918070476,14.739999771118164,17.75042046835227 60714,2016-03-24,MCD,123.69000244140625,124.0,122.66000366210938,102.6767349243164,5796700.0,3.0,1.433968287304424,105.347725984485,95.72426727113024,59.558781127448775,100.00727720761837,11.90175582613227,99.42951838175456,98.7272211710612,14.739999771118164,17.75042046835227 60715,2016-03-24,MMM,163.67999267578125,164.5399932861328,163.0500030517578,127.54594421386719,1868800.0,3.0,2.1825274604398857,129.10864615341364,121.46101555923285,63.10618946466284,109.6252506977795,12.29972461918602,123.85382308959962,118.04118817647299,14.739999771118164,17.75042046835227 60716,2016-03-24,MRK,50.372135162353516,50.906490325927734,50.181297302246094,40.263145446777344,7929378.0,3.0,0.4858204155127268,40.91255806707929,38.09898482537676,55.95252873653781,92.5328841999527,11.745841654299156,38.911546579996745,38.641602516174316,14.739999771118164,17.75042046835227 60717,2016-03-24,MSFT,53.84000015258789,54.33000183105469,53.72999954223633,48.61894226074219,19950000.0,3.0,0.5726564677777688,49.50061307501897,45.39646028923884,54.598864926427844,116.31732656936028,4.552942796983769,47.00715344746907,46.87008883158366,14.739999771118164,17.75042046835227 60718,2016-03-24,NKE,62.060001373291016,62.13999938964844,61.119998931884766,56.826454162597656,12231300.0,3.0,0.7471684528019296,59.989326974275855,53.54548786031887,51.058412250029285,37.94240846543327,2.28655964337648,55.90939509073893,55.621099662780765,14.739999771118164,17.75042046835227 60719,2016-03-24,PG,82.45999908447266,83.12000274658203,82.43000030517578,66.80998992919922,6645700.0,3.0,0.3933020486039567,67.83347839618007,64.84670959210119,56.60113007702753,69.38526886832369,16.218518510862545,66.16142883300782,64.68236738840739,14.739999771118164,17.75042046835227 60720,2016-03-24,TRV,115.63999938964844,115.91999816894531,114.66999816894531,96.97098541259766,1476900.0,3.0,1.8525874262415698,99.4887769405999,89.29434912751532,60.58280580188632,109.29174247795233,30.45417616923099,93.00740865071614,91.12265218098959,14.739999771118164,17.75042046835227 60721,2016-03-24,UNH,128.97000122070312,130.32000732421875,127.16999816894531,114.86878204345703,4153900.0,3.0,2.6693652714660487,116.1243048961936,104.88323370854273,62.683685808846455,153.1921003876741,32.4683482869281,108.50802103678386,104.69758847554525,14.739999771118164,17.75042046835227 60722,2016-03-24,V,73.6500015258789,74.16000366210938,73.41000366210938,70.4342269897461,6303900.0,3.0,0.341369195704317,71.62468492866991,66.54857785819532,52.06118546190495,94.45648794061906,0.29979808777420863,68.69052047729492,69.02748908996583,14.739999771118164,17.75042046835227 60723,2016-03-24,VZ,52.7400016784668,53.619998931884766,52.65999984741211,36.683536529541016,15096400.0,3.0,0.585966301229746,37.047115466834434,34.82000451302397,65.45211655520043,98.94092605554164,45.49396081234843,35.496133931477864,33.93334204355876,14.739999771118164,17.75042046835227 60724,2016-03-24,WBA,82.23999786376953,82.33999633789062,81.72000122070312,63.472923278808594,1947000.0,3.0,0.8386657540233529,64.98046333916241,60.23070266120379,53.18545339417688,80.42746873239538,9.757946614927711,61.7204532623291,61.47429733276367,14.739999771118164,17.75042046835227 60725,2016-03-24,WMT,67.43000030517578,68.04000091552734,67.37999725341797,58.54922103881836,6304700.0,3.0,0.5814776336866814,59.21103938627322,56.311140408038305,58.182643290523785,76.99120070235132,8.3697240050336,57.29805272420247,55.97547982533773,14.739999771118164,17.75042046835227 60813,2016-03-28,AAPL,26.5,26.547500610351562,26.264999389648438,24.102684020996094,77645600.0,0.0,0.46779233126487796,24.880350974378935,22.420849129380834,54.543976045479724,90.52644559340345,34.352625116957554,23.117632484436037,22.732148520151775,15.239999771118164,10.162133985891026 60814,2016-03-28,AMGN,149.32000732421875,150.36000061035156,147.32000732421875,118.98750305175781,2111000.0,0.0,0.21543384400662546,121.19286316847293,112.48925124192748,49.89875541436394,76.28381342739802,4.379409638779599,117.44801330566406,119.07714029947917,15.239999771118164,10.162133985891026 60815,2016-03-28,AXP,60.77000045776367,60.790000915527344,59.86000061035156,53.639705657958984,3261900.0,0.0,0.9196305084519238,55.34105663728381,50.06701640653942,51.0136406156924,79.08807685096707,8.007757978704346,51.28547948201497,51.97743142445882,15.239999771118164,10.162133985891026 60816,2016-03-28,BA,132.52999877929688,132.6199951171875,130.5500030517578,118.83484649658203,3352200.0,0.0,3.1086887977430706,124.72551950926835,103.94083104615156,54.625512767432305,103.98125034227785,19.429005253949104,111.07454732259114,112.25870780944824,15.239999771118164,10.162133985891026 60817,2016-03-28,CAT,75.1500015258789,75.55000305175781,74.45999908447266,61.5634651184082,3425400.0,0.0,1.8851882571065985,63.58676170590198,55.7394414496156,59.624733271437414,87.06314622400619,20.08718179160298,57.742854563395184,54.35491339365641,15.239999771118164,10.162133985891026 60818,2016-03-28,CRM,72.38999938964844,72.68000030517578,71.41000366210938,71.94999694824219,2688100.0,0.0,1.3995364665942276,73.89721135005404,68.8057877649362,52.5789221242031,63.02715724052746,16.658245114013834,68.74333318074544,68.96483345031739,15.239999771118164,10.162133985891026 60819,2016-03-28,CSCO,27.989999771118164,28.030000686645508,27.790000915527344,21.878549575805664,12785900.0,0.0,0.48711586182601607,22.527875995989778,20.644225978497527,58.02468729617609,80.2179118296953,20.058228614206012,21.25146903991699,20.107971223195396,15.239999771118164,10.162133985891026 60820,2016-03-28,CVX,94.9000015258789,95.08000183105469,94.0,68.93753051757812,5054000.0,0.0,1.8074305470764784,73.1723291090093,61.272625190917466,56.81209740103283,74.38907681508074,21.7817512899704,65.67196451822916,63.06537577311198,15.239999771118164,10.162133985891026 60821,2016-03-28,DIS,97.5,98.45999908447266,97.44999694824219,92.54234313964844,5317100.0,0.0,0.37103213449039174,94.30738289697032,90.58767172949453,49.129114724289,51.049104211549604,3.224856498832011,91.44071502685547,91.2616180419922,15.239999771118164,10.162133985891026 60822,2016-03-28,GS,153.13999938964844,154.63999938964844,152.3800048828125,132.6816864013672,2308600.0,0.0,0.3277227941204046,136.2685490882813,128.53849284287105,47.338367550951446,50.72320069653387,6.640534593283938,130.59001897176105,133.68889668782552,15.239999771118164,10.162133985891026 60823,2016-03-28,HD,130.60000610351562,131.80999755859375,130.49000549316406,109.79754638671875,2621100.0,0.0,1.8165603606507688,111.73739773123896,102.82406543404426,57.88612693023668,109.57565138192723,25.798932071598884,105.52947514851888,103.83306198120117,15.239999771118164,10.162133985891026 60824,2016-03-28,HON,106.31977081298828,106.65345001220703,105.90028381347656,91.25349426269531,2237852.0,0.0,1.8088003119514156,93.73854103183784,84.64243049526176,60.56243879397152,106.63905376120327,30.31389299318688,87.91697413126627,84.67180684407552,15.239999771118164,10.162133985891026 60825,2016-03-28,IBM,141.2523956298828,142.11280822753906,140.75526428222656,100.76200866699219,3415295.0,0.0,3.0378455711025083,103.42726489737666,89.5836176709827,63.13902832596603,110.11451726095753,30.55267938056157,93.78042933146159,89.90027694702148,15.239999771118164,10.162133985891026 60826,2016-03-28,INTC,31.8700008392334,32.0,31.6200008392334,25.858287811279297,11433000.0,0.0,0.44537858132918373,26.71687291657409,24.104797615652473,54.010147782942276,79.76739466694409,12.309825715862436,24.824497922261557,24.82400983174642,15.239999771118164,10.162133985891026 60827,2016-03-28,JNJ,108.41000366210938,108.9000015258789,108.05999755859375,88.57344818115234,4738100.0,0.0,0.954937277581223,88.99085743077855,86.47343166223904,60.479527065638784,107.38968600536491,27.009392133215503,86.80501887003581,84.16963678995768,15.239999771118164,10.162133985891026 60828,2016-03-28,JPM,59.529998779296875,59.75,59.18000030517578,47.705265045166016,11159700.0,0.0,0.3205264544406816,49.13729338462557,46.196921398089266,49.728879522371045,53.821787289420406,3.6644201130099927,47.18777898152669,47.065254592895506,15.239999771118164,10.162133985891026 60829,2016-03-28,KO,45.560001373291016,45.93000030517578,45.5099983215332,36.0477409362793,13306600.0,0.0,0.5508987617531957,36.71311479161079,33.660080475112835,63.998239932311265,110.06727602061113,32.82089805533682,34.81263275146485,33.91710383097331,15.239999771118164,10.162133985891026 60830,2016-03-28,MCD,124.0,124.19999694824219,123.12000274658203,102.5768051147461,4784400.0,0.0,1.369449355218208,105.45963642440913,96.121204640044,59.27968708407995,95.981902778408,13.505651235567942,99.63265838623047,98.78278045654297,15.239999771118164,10.162133985891026 60831,2016-03-28,MMM,164.92999267578125,166.64999389648438,164.5800018310547,128.95742797851562,2336700.0,0.0,2.2164132200702795,129.55740986684475,121.63346003671971,65.0657008592216,144.80186324195097,24.918641152695255,124.25736440022787,118.22844009399414,15.239999771118164,10.162133985891026 60832,2016-03-28,MRK,50.6870231628418,50.84923553466797,50.238548278808594,40.08106994628906,6337046.0,0.0,0.47112445768156874,40.863557945749946,38.347455466725634,54.997617981451064,85.30045281415462,11.745841654299165,39.02291208902995,38.64100303649902,15.239999771118164,10.162133985891026 60833,2016-03-28,MSFT,54.209999084472656,54.290000915527344,53.33000183105469,48.018043518066406,17025100.0,0.0,0.5279401501712613,49.49849557451608,45.59947538800834,52.77305547814704,87.2367006566238,0.8003955287106966,47.13284034729004,46.831122080485024,15.239999771118164,10.162133985891026 60834,2016-03-28,NKE,61.58000183105469,61.97999954223633,61.25,56.54070281982422,7899000.0,0.0,0.6280629188119562,59.91841248925387,53.51509810034574,50.47573313872703,29.47079435705356,2.2865596433764694,56.07789319356282,55.578779220581055,15.239999771118164,10.162133985891026 60835,2016-03-28,PG,82.98999786376953,83.44999694824219,82.5199966430664,66.59236907958984,4988500.0,0.0,0.36875940931776086,67.82561956984121,64.9770819987623,55.72175121286125,71.16114186423086,20.04453491437935,66.23450647989908,64.72205448150635,15.239999771118164,10.162133985891026 60836,2016-03-28,TRV,116.11000061035156,116.41000366210938,115.56999969482422,97.69367980957031,884800.0,0.0,1.8463550745152446,99.72369119928588,89.76444280339966,61.87961229699857,117.26442010538386,33.83637033177519,93.37306442260743,91.1487803141276,15.239999771118164,10.162133985891026 60837,2016-03-28,UNH,128.82000732421875,129.5,128.00999450683594,115.1635513305664,1955100.0,0.0,2.6854705430975656,116.71536396153117,105.01472865931844,63.024048948422895,142.20538956814568,32.4683482869281,109.0664675394694,104.840402730306,15.239999771118164,10.162133985891026 60838,2016-03-28,V,74.13999938964844,74.2699966430664,73.72000122070312,70.3772201538086,7283300.0,0.0,0.39520544187192286,71.75364844326678,66.54786522860822,51.94104696162179,97.75197316450686,0.9724120774704201,68.87244262695313,68.94873212178548,15.239999771118164,10.162133985891026 60839,2016-03-28,VZ,53.560001373291016,53.72999954223633,53.20000076293945,36.573951721191406,8527100.0,0.0,0.5683878945495664,37.06013059518127,34.969997883822636,64.49782558837259,106.71413160272506,47.08829513623955,35.58768310546875,34.010549545288086,15.239999771118164,10.162133985891026 60840,2016-03-28,WBA,82.33000183105469,83.22000122070312,82.05999755859375,63.82756042480469,1738000.0,0.0,0.8200010397686341,65.0866222280225,60.37279244482906,53.99509977184583,95.46955651865485,17.269585741588127,61.91609052022298,61.42772496541341,15.239999771118164,10.162133985891026 60841,2016-03-28,WMT,67.93000030517578,68.58000183105469,67.93000030517578,58.65253448486328,5603500.0,0.0,0.5819865031628524,59.286288741111534,56.416597840309365,58.480892703181375,100.32089576919738,14.884613468695484,57.39219067891439,56.0753973642985,15.239999771118164,10.162133985891026 60842,2016-03-29,AAPL,26.22249984741211,26.947500228881836,26.219999313354492,24.673229217529297,124760400.0,1.0,0.4884726344059125,24.8695851678714,22.68343397427948,57.79681921540893,109.5507901945184,42.95234407323269,23.22219435373942,22.73573528925578,13.819999694824219,22.989519124005096 60843,2016-03-29,AMGN,148.4600067138672,149.69000244140625,146.8000030517578,119.88570404052734,2735700.0,1.0,0.3593277158080781,121.48449026153925,112.77584146453496,50.885447860517324,68.40199846606144,1.6103332278597746,117.5755246480306,118.9077599843343,13.819999694824219,22.989519124005096 60844,2016-03-29,AXP,60.11000061035156,60.650001525878906,59.459999084472656,53.92445755004883,4210300.0,1.0,0.8976019483764688,55.12701880165568,50.727754910502526,51.909689846655546,73.35496107621633,2.8719271162135582,51.52099138895671,51.84018383026123,13.819999694824219,22.989519124005096 60845,2016-03-29,BA,129.8300018310547,130.92999267578125,128.17999267578125,118.46375274658203,4910200.0,1.0,2.942803191086611,124.846917384439,104.96895251912545,54.18359657226767,79.69349058972571,8.571391192720698,111.74585393269857,112.04468053181967,13.819999694824219,22.989519124005096 60846,2016-03-29,CAT,74.97000122070312,76.05000305175781,74.19000244140625,62.12743377685547,4085000.0,1.0,1.869089002550055,63.50194867233519,56.50348002334353,60.47504447566279,88.8049840227031,22.70541160194931,58.09322891235352,54.46620203653971,13.819999694824219,22.989519124005096 60847,2016-03-29,CRM,71.54000091552734,72.69000244140625,70.70999908447266,72.30000305175781,4606100.0,1.0,1.3385133211872784,73.50810170725634,69.64989771290968,53.076468376140404,59.62786066669304,10.330490053082972,69.16399993896485,68.85083351135253,13.819999694824219,22.989519124005096 60848,2016-03-29,CSCO,27.8700008392334,28.190000534057617,27.690000534057617,22.035383224487305,17139300.0,1.0,0.469035395969712,22.480346282256583,20.84231759713795,58.958287414332155,81.69609264340195,24.280651958007855,21.329625002543132,20.118202845255535,13.819999694824219,22.989519124005096 60849,2016-03-29,CVX,93.79000091552734,95.38999938964844,92.94000244140625,69.40351867675781,6616600.0,1.0,1.7386067772198572,72.83230780852618,62.47764054047284,57.45855234974912,67.4974584127238,14.356067474455802,65.93796755472819,63.14253578186035,13.819999694824219,22.989519124005096 60850,2016-03-29,DIS,98.0,98.37000274658203,97.36000061035156,92.60839080810547,5170800.0,1.0,0.36557088036813923,94.07420876594179,91.06991583732969,49.24798524021543,45.77485973414915,3.9903962034473093,91.66116663614909,91.13299547831217,13.819999694824219,22.989519124005096 60851,2016-03-29,GS,152.8699951171875,155.35000610351562,151.5,133.7080078125,2919500.0,1.0,0.4018362195380121,136.1860982849384,129.0953027770733,48.26604375721449,54.08442426369484,9.328945409800689,130.86405817667642,133.3123924255371,13.819999694824219,22.989519124005096 60852,2016-03-29,HD,131.0,132.89999389648438,130.7100067138672,110.96187591552734,3405400.0,1.0,1.8717168318417663,112.01093574503368,103.30681480428272,59.50012957484777,121.46137236929889,31.25169370094222,105.99816589355468,103.83095792134603,13.819999694824219,22.989519124005096 60853,2016-03-29,HON,106.01469421386719,106.95852661132812,105.23292541503906,91.4988021850586,2590391.0,1.0,1.756697829452861,93.17413577745594,86.06949062635266,60.96563614405053,98.77449643692476,23.567315902639727,88.1624267578125,84.78125368754068,13.819999694824219,22.989519124005096 60854,2016-03-29,IBM,141.09942626953125,143.1739959716797,141.0133819580078,101.39349365234375,3282871.0,1.0,3.0365194959095874,103.40014564275275,90.85328682184685,63.884447956491094,113.53408386424861,34.566657959250605,94.42071634928385,90.0292724609375,13.819999694824219,22.989519124005096 60855,2016-03-29,INTC,31.93000030517578,32.439998626708984,31.729999542236328,26.247379302978516,15313200.0,1.0,0.4523501590711909,26.695109874178318,24.352718990872955,56.0850363459012,95.61176669750212,21.10642032653395,24.925553385416666,24.7928729057312,13.819999694824219,22.989519124005096 60856,2016-03-29,JNJ,108.30000305175781,109.25,107.73999786376953,89.31818389892578,6612800.0,1.0,0.9881812210471708,89.09527317216936,86.6906406767076,62.25040457042974,121.23699964166846,30.73935623690844,87.02468846638997,84.25293057759603,13.819999694824219,22.989519124005096 60857,2016-03-29,JPM,59.33000183105469,59.33000183105469,58.529998779296875,47.40809631347656,15933400.0,1.0,0.2657291913758897,48.70394000915422,46.849526024781326,48.893285214111486,16.35911132775857,9.820513371012625,47.22900568644206,46.970000966389975,13.819999694824219,22.989519124005096 60858,2016-03-29,KO,45.86000061035156,46.5099983215332,45.810001373291016,36.582942962646484,25010400.0,1.0,0.5860158743705881,36.80691611566318,33.85621483526456,66.85087154433006,136.96606677158906,42.93723528811151,34.909798812866214,33.959699376424155,13.819999694824219,22.989519124005096 60859,2016-03-29,MCD,123.43000030517578,124.56999969482422,123.33999633789062,103.2430419921875,7188200.0,1.0,1.35644117522898,105.60980067078636,96.53568425353005,60.55453594696331,97.94915135725773,16.511590852711137,99.82494481404622,98.85825996398925,13.819999694824219,22.989519124005096 60860,2016-03-29,MMM,164.92999267578125,164.99000549316406,163.1199951171875,127.49164581298828,2525000.0,1.0,2.100775129994247,129.46962031348014,122.30445881859995,61.553618653911705,96.13327434923434,12.902609631202697,124.52699483235678,118.40383758544922,13.819999694824219,22.989519124005096 60861,2016-03-29,MRK,50.48664093017578,50.963741302490234,50.16221237182617,40.45282745361328,7730782.0,1.0,0.48389746044733073,40.71105098220494,38.76895008591029,56.56339679823971,92.5129803960253,13.678681996825127,39.14215672810872,38.64772777557373,13.819999694824219,22.989519124005096 60862,2016-03-29,MSFT,53.65999984741211,54.86000061035156,53.45000076293945,49.06737518310547,23924300.0,1.0,0.5705969555234489,49.56150248794577,45.87996670455911,55.46349193200584,120.56589011919246,6.492744517106597,47.26946258544922,46.81320597330729,13.819999694824219,22.989519124005096 60863,2016-03-29,NKE,61.2599983215332,61.900001525878906,61.25,56.6789665222168,7837800.0,1.0,0.5386187881695079,59.920869821387214,53.51802292458447,50.75702011761267,25.590118521710913,2.2865596433764668,56.2381285349528,55.554239463806155,13.819999694824219,22.989519124005096 60864,2016-03-29,PG,82.66000366210938,83.08999633789062,82.16000366210938,66.7374496459961,6731400.0,1.0,0.3569018378602067,67.68998448275336,65.3150242147564,56.19115300334609,47.11779712522283,13.974941629193527,66.28313522338867,64.76802183787028,13.819999694824219,22.989519124005096 60865,2016-03-29,TRV,116.20999908447266,116.87000274658203,115.7699966430664,97.82817840576172,1234100.0,1.0,1.8311603271379226,99.73652876732191,90.54862443092028,62.11954584043551,114.07055988928475,36.915107139691436,93.63957265218099,91.18731778462728,13.819999694824219,22.989519124005096 60866,2016-03-29,UNH,129.27000427246094,130.08999633789062,128.5399932861328,115.97648620605469,2463100.0,1.0,2.732334486231295,117.16202930368966,105.5702941521209,63.96183386711693,143.03808965598427,35.020208047095124,109.61642735799154,105.01011034647624,13.819999694824219,22.989519124005096 60867,2016-03-29,V,74.0199966430664,75.58999633789062,73.91999816894531,71.61225891113281,10541500.0,1.0,0.5314026815690198,72.10977555635596,66.47579191800928,54.304352616848185,145.89900951699394,14.830833240699157,69.03390324910482,68.90414924621582,13.819999694824219,22.989519124005096 60868,2016-03-29,VZ,53.5099983215332,54.08000183105469,53.29999923706055,37.019134521484375,10770500.0,1.0,0.5836514415380378,37.08297134356056,35.174545517401356,66.54755380635014,121.91607563496785,51.87608627719478,35.67763404846191,34.10013818740845,13.819999694824219,22.989519124005096 60869,2016-03-29,WBA,82.91999816894531,83.05999755859375,81.94000244140625,64.00487518310547,2819800.0,1.0,0.8101777139945625,65.13570803447953,60.638257801091754,54.402982122517834,87.5748495110379,15.863810973370128,62.07799161275228,61.3896073659261,13.819999694824219,22.989519124005096 60870,2016-03-29,WMT,68.1500015258789,68.20999908447266,67.43000030517578,58.57503890991211,6491000.0,1.0,0.5695708820650225,59.30642612455722,56.58394710542325,58.159020541046814,73.05673856541065,7.331362688056063,57.45924402872721,56.173025894165036,13.819999694824219,22.989519124005096 60871,2016-03-30,AAPL,27.162500381469727,27.604999542236328,27.149999618530273,25.104001998901367,182404400.0,2.0,0.5334721520827763,25.06527558482475,22.69465292774849,60.030795908439494,150.74711375865976,53.626552930236585,23.320875040690105,22.754325962066652,13.5600004196167,18.32311239615977 60872,2016-03-30,AMGN,149.61000061035156,150.8800048828125,148.3000030517578,119.877685546875,2324500.0,2.0,0.46733052509553374,121.62387336968416,112.72387443305021,50.87619469294387,93.52204470553094,7.606402189780738,117.63780949910482,118.75098889668783,13.5600004196167,18.32311239615977 60873,2016-03-30,AXP,60.97999954223633,61.0,60.189998626708984,53.648590087890625,5103200.0,2.0,0.8481075017819251,54.99303292677788,51.17229452683541,50.975203853421355,78.34471699032848,7.007830094111232,51.73188336690267,51.70734634399414,13.5600004196167,18.32311239615977 60874,2016-03-30,BA,131.47999572753906,132.72999572753906,128.02000427246094,116.38194274902344,5949000.0,2.0,2.613229303546703,124.7937914453798,105.80230154168076,51.75381375630939,71.83412139205878,14.855825820592372,112.22798817952474,111.82316055297852,13.5600004196167,18.32311239615977 60875,2016-03-30,CAT,76.94000244140625,77.25,76.01000213623047,62.5361213684082,4886800.0,2.0,1.867777326054977,63.55913903737768,57.052771591894775,61.08935877481394,108.20651786897419,28.698667173916938,58.40110079447428,54.59412352244059,13.5600004196167,18.32311239615977 60876,2016-03-30,CRM,73.0,74.66000366210938,72.95999908447266,74.30000305175781,5181100.0,2.0,1.4349936110116062,73.93207311202463,69.65392694901053,55.81676266889989,103.45448004244552,22.90994657867772,69.65,68.78250020345052,13.5600004196167,18.32311239615977 60877,2016-03-30,CSCO,28.34000015258789,28.68000030517578,28.260000228881836,22.31768798828125,19390200.0,2.0,0.47204469423714457,22.539411734689978,20.91107273186276,60.59047610135809,120.69943947561096,35.443346054265405,21.39810981750488,20.137937927246092,13.5600004196167,18.32311239615977 60878,2016-03-30,CVX,96.3499984741211,96.69000244140625,95.16000366210938,69.35255432128906,6182900.0,2.0,1.6608063049333168,72.65646276321704,63.31752061996167,57.36140949161136,82.3235613478469,20.695566073106576,66.19134979248047,63.220404052734374,13.5600004196167,18.32311239615977 60879,2016-03-30,DIS,98.9000015258789,99.08999633789062,98.3499984741211,93.31596374511719,5677500.0,2.0,0.4135706348731105,94.15347621619728,91.10952122032617,50.52911037509126,85.03557396567746,2.5988462330314395,91.8498550415039,91.03597806294759,13.5600004196167,18.32311239615977 60880,2016-03-30,GS,156.1300048828125,158.02000427246094,154.88999938964844,134.97581481933594,3130600.0,2.0,0.5564585651308676,136.4050212151832,129.03593642641837,49.40498891018657,110.48134328748093,0.009716546617048382,131.09763209025064,132.98249486287435,13.5600004196167,18.32311239615977 60881,2016-03-30,HD,133.11000061035156,133.92999267578125,132.83999633789062,111.75760650634766,3138300.0,2.0,1.9570775691441185,112.49774469384592,103.52424169531425,60.568533288712935,140.8100457249577,36.00226995995574,106.4070198059082,103.85738894144694,13.5600004196167,18.32311239615977 60882,2016-03-30,HON,107.74982452392578,107.74982452392578,106.70111846923828,91.7195816040039,2328583.0,2.0,1.713469481092602,93.2413765400686,86.51739192306617,61.333689365044215,114.92176212496628,28.273988969750086,88.37539901733399,84.90644048055013,13.5600004196167,18.32311239615977 60883,2016-03-30,IBM,143.3556365966797,143.79541015625,141.7973175048828,100.76881408691406,3484435.0,2.0,2.951044349203812,103.42453993342932,91.7821930072445,62.589205672737734,111.37238253537548,36.85139361374659,95.00170542399088,90.16712455749511,13.5600004196167,18.32311239615977 60884,2016-03-30,INTC,32.45000076293945,32.75,32.290000915527344,26.514875411987305,16598000.0,2.0,0.47399595478347933,26.788291361845403,24.4492179841629,57.450305264528495,115.9729545760364,26.64821373494228,25.03174260457357,24.773426024119058,13.5600004196167,18.32311239615977 60885,2016-03-30,JNJ,109.44999694824219,109.55999755859375,108.93000030517578,89.18721771240234,5248200.0,2.0,0.9925182761648017,89.29609729042096,86.633851134872,61.7470628286968,145.71862368079803,33.93574806732838,87.226451365153,84.34839528401693,13.5600004196167,18.32311239615977 60886,2016-03-30,JPM,59.459999084472656,60.22999954223633,59.380001068115234,47.95421600341797,13307100.0,2.0,0.2633337133418152,48.720920612271186,46.87350458914483,50.47532151694053,73.14854421174199,0.3309920565216147,47.26541366577148,46.89129511515299,13.5600004196167,18.32311239615977 60887,2016-03-30,KO,46.630001068115234,46.72999954223633,46.33000183105469,36.66166305541992,14312200.0,2.0,0.6131307036297287,36.93257954378917,33.984624359409075,67.24576552692622,145.80496968719956,46.22094351682008,35.00308087666829,34.01154670715332,13.5600004196167,18.32311239615977 60888,2016-03-30,MCD,124.9000015258789,126.0999984741211,124.5999984741211,104.79207611083984,4853700.0,2.0,1.4543612354121933,106.07706102876378,96.64972501249599,63.31683068969116,122.05220962710594,27.629074028361146,100.03442637125652,98.97732772827149,13.5600004196167,18.32311239615977 60889,2016-03-30,MMM,165.3699951171875,167.22000122070312,165.16000366210938,129.32188415527344,2195300.0,2.0,2.1322369484930874,129.9129781484512,122.41638662816014,64.05948729613002,137.79640756496462,24.724815322217296,124.81704559326172,118.62603810628255,13.5600004196167,18.32311239615977 60890,2016-03-30,MRK,51.03053283691406,51.097328186035156,50.67748260498047,40.3769645690918,6711287.0,2.0,0.4823385577470205,40.74278945034508,38.88278847629066,56.150971735787046,103.05841124958097,15.973649068538057,39.24007059733073,38.658578109741214,13.5600004196167,18.32311239615977 60891,2016-03-30,MSFT,54.93000030517578,55.63999938964844,54.900001525878906,49.372314453125,23008300.0,2.0,0.6218406398832812,49.79214389239742,45.87085163677739,56.2133828922954,165.22387148084238,15.442057925577096,47.387848663330075,46.81269041697184,13.5600004196167,18.32311239615977 60892,2016-03-30,NKE,61.77000045776367,62.40999984741211,61.77000045776367,57.18593978881836,7859300.0,2.0,0.5028456838546802,59.85213269966554,53.52055940848876,51.795549629855984,45.299959810080296,6.694530050222025,56.37327715555827,55.549641863505045,13.5600004196167,18.32311239615977 60893,2016-03-30,PG,83.08999633789062,83.36000061035156,82.6500015258789,66.64073944091797,6925400.0,2.0,0.3358296861666048,67.64546677795337,65.47641356262281,55.7833548509155,66.7161676066819,17.326329666726032,66.31564407348633,64.82116680145263,13.5600004196167,18.32311239615977 60894,2016-03-30,TRV,116.94999694824219,117.69999694824219,116.72000122070312,98.68536376953125,1147600.0,2.0,1.8667671457938582,100.0851256561159,90.86463706971418,63.62883056401227,123.7813782515933,42.11068041070994,93.93799692789713,91.26005999247234,13.5600004196167,18.32311239615977 60895,2016-03-30,UNH,130.08999633789062,131.10000610351562,129.38999938964844,115.84244537353516,2578500.0,2.0,2.7272208198674974,117.67460833294089,105.81790875690285,63.68632555795591,142.8124307071014,39.22291629064336,110.06317087809245,105.19656244913737,13.5600004196167,18.32311239615977 60896,2016-03-30,V,75.9000015258789,77.0,75.83999633789062,72.94226837158203,9691900.0,2.0,0.7381516704094935,72.57968524736674,66.20918804364888,56.677664689923624,220.74385722010362,26.56543108048892,69.21820653279623,68.89437472025553,13.5600004196167,18.32311239615977 60897,2016-03-30,VZ,54.16999816894531,54.369998931884766,53.70000076293945,37.01227951049805,14528300.0,2.0,0.5884119240111474,37.153941745077844,35.28027990409208,66.48640792185334,131.3849148696074,55.446752648275535,35.76438852945964,34.195814800262454,13.5600004196167,18.32311239615977 60898,2016-03-30,WBA,83.5,83.86000061035156,83.02999877929688,64.47517395019531,2811100.0,2.0,0.8307652924409084,65.32301548616556,60.703826631144004,55.485863746025174,112.91799009696578,22.486009746632927,62.25993779500325,61.37505912780762,13.5600004196167,18.32311239615977 60899,2016-03-30,WMT,68.33000183105469,69.0,68.29000091552734,59.238033294677734,7208500.0,2.0,0.6062411482851715,59.433574121731525,56.70032747433781,60.102463109488895,123.15921722107826,16.593154588887803,57.556374867757164,56.28711751302083,13.5600004196167,18.32311239615977 60900,2016-03-31,AAPL,27.43000030517578,27.475000381469727,27.219999313354492,24.973390579223633,103553600.0,3.0,0.5522295851364163,25.19346679505267,22.755268251334044,59.05037566264511,134.23625859526697,53.626552930236585,23.40389804840088,22.770398076375326,13.949999809265137,20.14468065469041 60901,2016-03-31,AMGN,149.3300018310547,150.9600067138672,149.1300048828125,120.23858642578125,2799600.0,3.0,0.5754122204318577,121.90648721636227,112.63693929730961,51.28862033875542,107.79157868996899,8.009283297498664,117.60733489990234,118.65319468180338,13.949999809265137,20.14468065469041 60902,2016-03-31,AXP,60.5099983215332,61.52000045776367,60.279998779296875,54.63633346557617,6310200.0,3.0,0.8784591022223012,54.98616155504996,51.560019170047696,54.03979950240844,92.73957915509762,12.89834485954325,51.96294593811035,51.61991227467855,13.949999809265137,20.14468065469041 60903,2016-03-31,BA,128.08999633789062,128.3800048828125,125.25,114.89752960205078,8758300.0,3.0,2.2068210288945806,124.54042967562164,106.71550523038421,50.096724441458896,32.89220744356745,3.188138723602125,112.5478017171224,111.63803443908691,13.949999809265137,20.14468065469041 60904,2016-03-31,CAT,76.30000305175781,77.12999725341797,76.23999786376953,62.56064224243164,4348700.0,3.0,1.8474205287110692,63.52570826382139,57.67143071322939,61.12685923665399,103.63474967501325,28.69866717391694,58.65393651326497,54.72205003102621,13.949999809265137,20.14468065469041 60905,2016-03-31,CRM,74.05999755859375,74.38999938964844,73.37999725341797,73.83000183105469,4226900.0,3.0,1.456737403256497,74.18479963320044,69.7412005804226,55.03542087706879,100.42431785777408,22.909946578677726,69.99466667175292,68.73450024922688,13.949999809265137,20.14468065469041 60906,2016-03-31,CSCO,28.530000686645508,28.670000076293945,28.350000381469727,22.325529098510742,18377600.0,3.0,0.46964848151070626,22.586168439468388,20.98743175736999,60.63545747424903,115.44315243060295,35.4433460542654,21.45064951578776,20.16486136118571,13.949999809265137,20.14468065469041 60907,2016-03-31,CVX,95.19000244140625,96.19999694824219,94.94999694824219,69.46177673339844,5943900.0,3.0,1.589637850347927,72.47613177421674,64.09927143928424,57.52063136686519,73.79456316779073,19.17226410459869,66.3634267171224,63.31339378356934,13.949999809265137,20.14468065469041 60908,2016-03-31,DIS,99.01000213623047,100.37000274658203,99.01000213623047,93.6933364868164,7038800.0,3.0,0.4765680329270907,94.23742065250471,91.24351272762223,51.20863284430673,122.68729101072687,13.067086845288115,91.96967264811198,90.97827084859212,13.949999809265137,20.14468065469041 60909,2016-03-31,GS,156.17999267578125,157.47999572753906,156.05999755859375,135.38983154296875,2927300.0,3.0,0.704286995442061,136.71333211216225,128.967392985494,49.77850110273215,110.12858530043002,0.009716546617049704,131.290047454834,132.70372212727864,13.949999809265137,20.14468065469041 60910,2016-03-31,HD,133.55999755859375,134.2899932861328,133.0,111.7659912109375,3685900.0,3.0,2.0023216267227326,112.8566204138587,103.87960547725459,60.579868895910195,134.05640508709365,37.6129488693797,106.76672592163087,103.90034268697103,13.949999809265137,20.14468065469041 60911,2016-03-31,HON,106.88225555419922,107.27313995361328,105.95748901367188,91.62145233154297,2621124.0,3.0,1.6522464231087213,93.27983560530828,86.93356466324641,61.068932581963296,95.59559525036505,20.801139850982864,88.55312042236328,85.04354260762533,13.949999809265137,20.14468065469041 60912,2016-03-31,IBM,143.2026824951172,146.3671112060547,142.7915802001953,102.83296966552734,7092508.0,3.0,3.0151084901162903,103.87493751447431,92.36046669084794,65.01391456264537,129.0840062813277,45.30070981026634,95.5754519144694,90.35808614095052,13.949999809265137,20.14468065469041 60913,2016-03-31,INTC,32.529998779296875,32.65999984741211,32.31999969482422,26.223060607910156,17880000.0,3.0,0.46227457440622644,26.816963016170913,24.567265880923816,55.502994786412806,100.81058599281022,26.648213734942296,25.10956064860026,24.755275948842367,13.949999809265137,20.14468065469041 60914,2016-03-31,JNJ,108.86000061035156,108.9800033569336,108.04000091552734,88.54886627197266,8167700.0,3.0,0.9336828822065684,89.35633908340225,86.66854037216416,59.32822879904161,102.55230668434234,17.319303760872756,87.4020612080892,84.46355412801107,13.949999809265137,20.14468065469041 60915,2016-03-31,JPM,59.45000076293945,59.93000030517578,59.11000061035156,47.560691833496094,14904700.0,3.0,0.2270637188388136,48.7001089298342,46.850947359838656,49.33686393452013,45.3220202208209,3.0184203261703955,47.27746035257975,46.83239974975586,13.949999809265137,20.14468065469041 60916,2016-03-31,KO,46.54999923706055,46.880001068115234,46.31999969482422,36.51210021972656,15544500.0,3.0,0.6154563327816618,36.991667812833356,34.1584046664147,65.70731521531333,133.85057648733695,48.38573361557511,35.0879929860433,34.068190511067705,13.949999809265137,20.14468065469041 60917,2016-03-31,MCD,126.1500015258789,126.95999908447266,125.61000061035156,104.66712951660156,7685900.0,3.0,1.5045380643867219,106.41839422785304,96.90801186955906,62.94899956455835,123.86700118215941,32.9905883570563,100.25462112426757,99.10202725728352,13.949999809265137,20.14468065469041 60918,2016-03-31,MMM,166.75,167.5,166.5,129.22886657714844,1777200.0,3.0,2.125167319164632,130.23189491859293,122.65741477378991,63.84072058000989,138.23463861036578,26.071667953994286,125.07581965128581,118.89570973714193,13.949999809265137,20.14468065469041 60919,2016-03-31,MRK,50.64885330200195,51.03053283691406,50.343509674072266,40.141761779785156,8735080.0,3.0,0.45685784386051864,40.76404502468257,38.944481205175826,54.86786148948257,82.3435576294877,8.280241222922365,39.309586970011395,38.66977043151856,13.949999809265137,20.14468065469041 60920,2016-03-31,MSFT,54.95000076293945,55.59000015258789,54.86000061035156,49.53374481201172,26360500.0,3.0,0.6677799580834218,50.02788398206808,45.83959610521219,56.61344939693975,149.07754966533096,14.839532293948391,47.47185516357422,46.824957529703774,13.949999809265137,20.14468065469041 60921,2016-03-31,NKE,61.9900016784668,62.63999938964844,61.310001373291016,56.66053771972656,8257800.0,3.0,0.42717547201260686,59.815535025074176,53.50277399592192,50.650335185776306,28.91735807862276,2.247314374503453,56.47926686604818,55.55130411783854,13.949999809265137,20.14468065469041 60922,2016-03-31,PG,82.75,83.0,82.1500015258789,66.34252166748047,6819200.0,3.0,0.2917035946661599,67.64017363429393,65.4623616135088,54.52115866670493,23.208855078116834,8.926035399387079,66.31188329060872,64.8831917444865,13.949999809265137,20.14468065469041 60923,2016-03-31,TRV,117.38999938964844,117.61000061035156,116.48999786376953,98.08026885986328,1111400.0,3.0,1.8251208468665254,100.23557992527422,91.31243338038983,61.82985108689267,107.12655032278259,38.726219766392546,94.16582845052083,91.3629721323649,13.949999809265137,20.14468065469041 60924,2016-03-31,UNH,129.63999938964844,129.97000122070312,128.2899932861328,115.14569091796875,3181800.0,3.0,2.6365533945530615,117.93029231328494,106.28833103876583,62.2446039834308,112.91546624261002,29.473783570992683,110.39327850341797,105.38889821370442,13.949999809265137,20.14468065469041 60925,2016-03-31,V,76.62000274658203,76.91999816894531,75.94999694824219,72.65727233886719,7490800.0,3.0,0.8689877853196748,72.96827702570316,66.0276984686816,56.0325634938979,193.4705157288419,26.565431080488917,69.35912577311198,68.90908559163411,13.949999809265137,20.14468065469041 60926,2016-03-31,VZ,54.0099983215332,54.2599983215332,53.91999816894531,37.03968811035156,12428600.0,3.0,0.5876225387688692,37.25595177826281,35.31251211944226,66.61329303552085,127.93674348771472,55.44675264827552,35.850230026245114,34.2958950360616,13.949999809265137,20.14468065469041 60927,2016-03-31,WBA,83.83000183105469,84.47000122070312,83.69999694824219,64.94542694091797,3820400.0,3.0,0.8749408099429559,65.5063631604588,60.88899664178728,56.55315696843969,128.04761284462728,27.159027521388573,62.416184488932295,61.39533360799154,13.949999809265137,20.14468065469041 60928,2016-03-31,WMT,68.75,69.19000244140625,68.47000122070312,58.97111129760742,6283500.0,3.0,0.6067697599644717,59.41902433852023,56.95308183213406,58.96184901142989,118.80558163137215,18.682646811665784,57.63862495422363,56.39448121388753,13.949999809265137,20.14468065469041 60929,2016-04-01,AAPL,27.19499969482422,27.5,27.049999237060547,25.202526092529297,103496000.0,4.0,0.578910981494726,25.358349176256453,22.784920553357807,60.22916814124102,125.82858192667149,45.57875439757368,23.50876547495524,22.80031655629476,13.100000381469727,19.369707372569096 60930,2016-04-01,AMGN,150.02000427246094,154.44000244140625,149.10000610351562,123.6308822631836,3972200.0,4.0,0.9241447012951767,123.0372114726656,112.1734506061918,54.96509791218297,177.17012157142966,23.51683847095283,117.73725255330403,118.6141965230306,13.100000381469727,19.369707372569096 60931,2016-04-01,AXP,60.97999954223633,61.65999984741211,60.560001373291016,54.3693733215332,4167500.0,4.0,0.8709319503106485,55.01484815611855,51.79917390809043,53.111534889344014,91.67223930147371,14.457801793388445,52.16909255981445,51.54338575998942,13.100000381469727,19.369707372569096 60932,2016-04-01,BA,126.2300033569336,127.08999633789062,125.11000061035156,114.91563415527344,5328000.0,4.0,1.864705267770134,124.18575641325283,107.73545025178622,50.11687622441479,23.972429504601223,2.624898212822301,112.83110809326172,111.44468981424967,13.100000381469727,19.369707372569096 60933,2016-04-01,CAT,75.6500015258789,76.87000274658203,74.66999816894531,62.76497268676758,4878300.0,4.0,1.8267181100700114,63.732770436329005,57.87631731696689,61.44715050667207,88.23631024280661,15.32959427409876,58.94464378356933,54.862934557596844,13.100000381469727,19.369707372569096 60934,2016-04-01,CRM,73.37999725341797,75.94999694824219,73.11000061035156,75.7300033569336,4550600.0,4.0,1.6087392151622595,74.92671129219002,69.4922889519506,57.52208875247293,127.81292803305318,31.59353171538101,70.46233342488607,68.71250025431316,13.100000381469727,19.369707372569096 60935,2016-04-01,CSCO,28.299999237060547,28.700000762939453,28.1200008392334,22.498048782348633,23026400.0,4.0,0.47618124140144147,22.643103182802555,21.073217045774108,61.632199506525204,107.7082255170231,25.518402465893747,21.509724171956382,20.196228408813475,13.100000381469727,19.369707372569096 60936,2016-04-01,CVX,93.69000244140625,94.77999877929688,93.31999969482422,68.63174438476562,7555900.0,4.0,1.449550151846239,72.1306124362335,64.93481038481143,55.880176906389025,47.68958871014607,7.875951174360164,66.54618301391602,63.38344243367513,13.100000381469727,19.369707372569096 60937,2016-04-01,DIS,98.80000305175781,99.33999633789062,98.58000183105469,93.46691131591797,5895500.0,4.0,0.5024315871948346,94.26906964160284,91.23544848583856,50.77573269615749,85.96800537757738,8.865436307980664,92.09232050577799,90.94949582417806,13.100000381469727,19.369707372569096 60938,2016-04-01,GS,156.4600067138672,160.00999450683594,155.08999633789062,137.83920288085938,3373400.0,4.0,1.0074723738316607,137.48771295508,128.58026189843562,51.94947799935166,133.5571082919753,8.474722900848933,131.65599365234374,132.5094253540039,13.100000381469727,19.369707372569096 60939,2016-04-01,HD,133.10000610351562,135.1999969482422,133.10000610351562,112.95545196533203,4259400.0,4.0,2.109836528290458,113.47095071127369,103.99765967080639,62.17559930153798,141.60383217947245,41.585492880713794,107.20051422119141,103.97200711568196,13.100000381469727,19.369707372569096 60940,2016-04-01,HON,106.30070495605469,108.15977478027344,105.66194152832031,92.58633422851562,2478787.0,4.0,1.6624212563772005,93.55817539530982,87.08450954121362,62.706430641363674,102.54153801197641,26.275241646000786,88.75379002888998,85.18534329732259,13.100000381469727,19.369707372569096 60941,2016-04-01,IBM,143.89100646972656,146.2332763671875,143.64244079589844,103.5594711303711,4106073.0,4.0,3.0888955152048396,104.4453374793487,92.78954106069037,65.82049152192293,125.88267345785005,45.30070981026634,96.02969614664714,90.56227645874023,13.100000381469727,19.369707372569096 60942,2016-04-01,INTC,32.27000045776367,32.470001220703125,32.099998474121094,26.304121017456055,18049700.0,4.0,0.4542894278703784,26.83934052062565,24.69647147583431,55.93222346236833,87.16112436633516,19.822680803206236,25.191431617736818,24.740619659423828,13.100000381469727,19.369707372569096 60943,2016-04-01,JNJ,108.0,109.29000091552734,107.69000244140625,89.35907745361328,9043200.0,4.0,0.9415787460772265,89.5409932281267,86.69175365908035,61.31781347522359,114.85841944879377,11.504002940540612,87.55755335489908,84.58652928670247,13.100000381469727,19.369707372569096 60944,2016-04-01,JPM,59.02000045776367,60.060001373291016,58.560001373291016,48.082725524902344,15417500.0,4.0,0.23770314902598244,48.69079893221665,46.8530307949562,50.857907941107555,45.46807438020224,8.396767441608098,47.332608159383135,46.78073247273763,13.100000381469727,19.369707372569096 60945,2016-04-01,KO,46.13999938964844,46.869998931884766,46.11000061035156,36.85842514038086,14922900.0,4.0,0.6378917187189117,37.10172608309042,34.30100905484904,67.48900505031648,127.2990072350584,39.954797015971245,35.18132502237956,34.12865397135417,13.100000381469727,19.369707372569096 60946,2016-04-01,MCD,125.19000244140625,127.38999938964844,124.87000274658203,105.7831039428711,5212400.0,4.0,1.6157282628083607,106.69499586903707,97.49170075571878,64.83644810927744,119.58733309094379,24.506397834192196,100.55251592000326,99.22300974527995,13.100000381469727,19.369707372569096 60947,2016-04-01,MMM,165.6300048828125,167.74000549316406,164.7899932861328,129.92686462402344,2011600.0,4.0,2.151090760676084,130.60506494121108,122.9163156740233,64.77454837352525,122.08291959375899,12.885685387334304,125.35372263590494,119.16880149841309,13.100000381469727,19.369707372569096 60948,2016-04-01,MRK,50.095420837402344,51.32633590698242,50.038169860839844,40.741127014160156,9099889.0,4.0,0.4795005756789621,40.866614881854616,38.99758075107995,57.43211582421523,93.41542547660669,1.6875450716917433,39.406101608276366,38.68255360921224,13.100000381469727,19.369707372569096 60949,2016-04-01,MSFT,55.04999923706055,55.61000061035156,54.56999969482422,49.83867645263672,24399200.0,4.0,0.7204873045512485,50.2822653519402,45.87400448448558,57.37447810988911,134.90128844502863,10.375006443301658,47.572901789347334,46.83859666188558,13.100000381469727,19.369707372569096 60950,2016-04-01,NKE,61.220001220703125,61.81999969482422,61.150001525878906,56.771141052246094,7555300.0,4.0,0.3718446548215084,59.82146293795252,53.507906416295526,50.88681396239932,9.079184408029176,0.6868810300332809,56.57576560974121,55.54163176218669,13.100000381469727,19.369707372569096 60951,2016-04-01,PG,82.0,83.62000274658203,81.93000030517578,67.32583618164062,8028600.0,4.0,0.33224865693168226,67.71869151976212,65.43945972535506,57.77971739397208,68.94717931870261,16.820167035187687,66.3535270690918,64.95827573140463,13.100000381469727,19.369707372569096 60952,2016-04-01,TRV,116.41999816894531,117.55000305175781,115.91000366210938,98.66014099121094,1479000.0,4.0,1.8179504881350397,100.33457410238657,91.90310595132436,62.87054458515917,99.0292268574101,30.35762819434968,94.42218221028646,91.46858406066895,13.100000381469727,19.369707372569096 60953,2016-04-01,UNH,128.69000244140625,130.44000244140625,128.36000061035156,116.0568618774414,3901700.0,4.0,2.608157472403633,118.29049556593557,106.69642154832223,63.36651098922688,114.61114988646162,31.65953500716281,110.77896448771159,105.5931583404541,13.100000381469727,19.369707372569096 60954,2016-04-01,V,76.25,78.25,75.80000305175781,73.7117691040039,10183400.0,4.0,1.0457111183192467,73.615364336567,65.7302151922416,57.8680741285944,208.9378160541048,36.06081060973733,69.56021270751953,68.93236363728842,13.100000381469727,19.369707372569096 60955,2016-04-01,VZ,53.31999969482422,54.09000015258789,53.099998474121094,36.99173355102539,13807100.0,4.0,0.5764820864673439,37.31115862095689,35.4025044802394,66.15992488421588,95.76953524465324,25.38683980647278,35.92031847635905,34.3880716641744,13.100000381469727,19.369707372569096 60956,2016-04-01,WBA,84.23999786376953,86.83999633789062,84.0199966430664,66.84198760986328,6502500.0,4.0,1.0508730116630574,66.16292066895312,60.755147644645525,60.50406260399716,178.91790836943898,41.74489345638213,62.67702445983887,61.475098355611166,13.100000381469727,19.369707372569096 60957,2016-04-01,WMT,68.0199966430664,69.19999694824219,68.0199966430664,59.4619026184082,6602400.0,4.0,0.6394206037091266,59.42560471896153,57.23976889248866,60.39162899012086,123.04641968682155,11.604152869241455,57.79392954508464,56.4892276763916,13.100000381469727,19.369707372569096 61016,2016-04-04,AAPL,27.604999542236328,28.047500610351562,27.5674991607666,25.461456298828125,149424800.0,0.0,0.6138733343406599,25.57157982467096,22.757518686071226,61.52393522660994,145.81516296908637,53.8938761013518,23.623944091796876,22.84218521118164,14.119999885559082,20.470277423465113 61017,2016-04-04,AMGN,154.0,155.9600067138672,153.6999969482422,124.03187561035156,2314200.0,0.0,1.2188246646938552,124.08770867445513,111.81905630967573,55.376937009239285,226.0148423633071,29.097559464955218,117.85861663818359,118.60112762451172,14.119999885559082,20.470277423465113 61018,2016-04-04,AXP,61.0099983215332,61.060001373291016,60.459999084472656,53.94224166870117,3367300.0,0.0,0.8210362783555354,54.96055618719945,52.06079886956325,51.64325037193337,75.76762743775868,12.914172793522832,52.3443909962972,51.48702901204427,14.119999885559082,20.470277423465113 61019,2016-04-04,BA,126.54000091552734,127.97000122070312,125.87999725341797,114.35443878173828,5036500.0,0.0,1.5306479291966752,123.90608812759737,108.49212277938506,49.476212116832066,25.134129295624515,6.069915865891152,113.1684201558431,111.27547365824381,14.119999885559082,20.470277423465113 61020,2016-04-04,CAT,76.55999755859375,77.04000091552734,75.41999816894531,61.890419006347656,4349500.0,0.0,1.7199160000462825,63.82497683464852,58.01951207221183,59.28437056571893,85.31034710162173,16.33554475211203,59.22527084350586,55.00350488026937,14.119999885559082,20.470277423465113 61021,2016-04-04,CRM,75.8499984741211,76.44000244140625,75.41000366210938,75.69000244140625,2978100.0,0.0,1.706304787181267,75.51178173668987,69.37021899573202,57.45288998341987,154.76198716131367,34.08649483223627,70.914000193278,68.70250027974447,14.119999885559082,20.470277423465113 61022,2016-04-04,CSCO,28.3700008392334,28.40999984741211,28.010000228881836,22.268558502197266,17890000.0,0.0,0.45756601678636244,22.617747701372473,21.22383288029257,59.55700267201633,81.46363430706873,20.985911041563625,21.558012453715005,20.22743008931478,14.119999885559082,20.470277423465113 61023,2016-04-04,CVX,94.44000244140625,94.4800033569336,93.04000091552734,68.02739715576172,6552000.0,0.0,1.2750657070956635,71.65661413205349,65.80926950442112,54.7050554115558,37.70898817677765,6.030405040041995,66.71437619527181,63.48583927154541,14.119999885559082,20.470277423465113 61024,2016-04-04,DIS,99.30000305175781,99.44000244140625,98.58000183105469,93.09896850585938,5334700.0,0.0,0.48761777634928194,94.2849749784388,91.23841064167839,50.06427132329762,77.3969879316583,9.699682896352838,92.20773468017578,90.92307929992675,14.119999885559082,20.470277423465113 61025,2016-04-04,GS,159.97000122070312,160.0,157.38999938964844,136.07113647460938,2478100.0,0.0,1.0924872746487893,137.6259146657427,128.52226343484324,50.32499029340412,131.13942166767018,8.474722900848935,131.98647588094076,132.34648717244465,14.119999885559082,20.470277423465113 61026,2016-04-04,HD,136.07000732421875,136.22999572753906,134.35000610351562,112.95545196533203,3547600.0,0.0,2.170028128911426,113.82665639926972,104.47763742397245,62.17559930153797,149.48692901266537,45.76398240827737,107.58653971354167,104.06241544087727,14.119999885559082,20.470277423465113 61027,2016-04-04,HON,108.13117218017578,108.13117218017578,106.97759246826172,92.0302963256836,2438719.0,0.0,1.6070917203202981,93.69569205609413,87.30677376421836,61.17253967736548,101.24824525573915,26.275241646000776,88.91424331665038,85.33373133341472,14.119999885559082,20.470277423465113 61028,2016-04-04,IBM,145.64053344726562,146.76864624023438,145.2294464111328,103.25391387939453,4112035.0,0.0,3.087129836604234,104.76997864299625,93.43381850666196,65.16682479812414,125.202808945389,46.98801143994055,96.4594965616862,90.76899147033691,14.119999885559082,20.470277423465113 61029,2016-04-04,INTC,32.20000076293945,32.380001068115234,31.739999771118164,25.939348220825195,21581600.0,0.0,0.4137574868034122,26.800939193037024,24.845925316545497,53.52852424346511,63.584778029030346,9.500029109237387,25.280327987670898,24.729927889506023,14.119999885559082,20.470277423465113 61030,2016-04-04,JNJ,108.81999969482422,109.0999984741211,108.26000213623047,88.86807250976562,10668900.0,0.0,0.8978662365398691,89.58904837508852,86.81474190811461,59.49329504834669,107.37750241782055,11.504002940540614,87.67840143839518,84.70822690327962,14.119999885559082,20.470277423465113 61031,2016-04-04,JPM,59.439998626708984,59.56999969482422,58.959999084472656,47.89663314819336,12305000.0,0.0,0.22848504121263602,48.65138223489395,46.85938207785019,50.30100478779917,35.69030837139276,8.396767441608107,47.38128484090169,46.738278198242185,14.119999885559082,20.470277423465113 61032,2016-04-04,KO,46.84000015258789,46.93000030517578,46.5,36.90564727783203,10629800.0,0.0,0.6519668871135025,37.192622821673424,34.45578263486955,67.72552888060716,130.69931344712953,40.979027091895325,35.27206611633301,34.192898241678876,14.119999885559082,20.470277423465113 61033,2016-04-04,MCD,127.05000305175781,127.87000274658203,126.87999725341797,106.24112701416016,4239300.0,0.0,1.7209676859160794,106.96853117193525,98.08345094476395,65.58089064348576,131.5908533353995,27.704400864883073,100.88331095377605,99.36264635721842,14.119999885559082,20.470277423465113 61034,2016-04-04,MMM,167.11000061035156,167.49000549316406,165.9199981689453,129.05047607421875,2022800.0,0.0,2.0769759571957565,130.772436029818,123.23985797652962,62.672279483556146,113.22533437814263,12.885685387334295,125.61094512939454,119.46540133158366,14.119999885559082,20.470277423465113 61035,2016-04-04,MRK,51.44084167480469,52.127864837646484,51.288169860839844,41.2722053527832,10741581.0,0.0,0.5341414372994819,41.077617197824196,38.996860951589866,59.53928329713335,157.43937205491974,16.033214973507054,39.52533276875814,38.713338661193845,14.119999885559082,20.470277423465113 61036,2016-04-04,MSFT,55.43000030517578,55.65999984741211,55.0,49.71310806274414,18928800.0,0.0,0.7435547009713517,50.444634307904344,46.01656831355562,56.94894564496283,130.19848448211874,11.012594504132442,47.680824025472006,46.86498394012451,14.119999885559082,20.470277423465113 61037,2016-04-04,NKE,61.72999954223633,61.849998474121094,59.41999816894531,55.277896881103516,16523400.0,0.0,0.2051375604088861,59.8219085987538,53.388552827027446,47.69479941645151,-58.85307607545703,14.410596306041743,56.600730641682944,55.52070980072021,14.119999885559082,20.470277423465113 61038,2016-04-04,PG,83.6500015258789,83.6500015258789,83.02999877929688,67.06790924072266,5593400.0,0.0,0.339653053369247,67.68180077505819,65.45378272103555,56.677781031585184,94.36768502674238,17.191410803697842,66.39167811075846,65.03918234507243,14.119999885559082,20.470277423465113 61039,2016-04-04,TRV,117.6500015258789,118.27999877929688,117.16999816894531,98.79460144042969,1096100.0,0.0,1.8023414909111892,100.4081553081531,92.4824925800305,63.11179721783576,107.904397353279,35.585643557999646,94.70418930053711,91.59635505676269,14.119999885559082,20.470277423465113 61040,2016-04-04,UNH,130.5,130.6999969482422,128.8800048828125,115.6727294921875,2812400.0,0.0,2.525544323492454,118.47768946856968,107.24088581829557,62.55583010641043,109.60826423018797,32.88943545980326,111.14502512613932,105.808660252889,14.119999885559082,20.470277423465113 61041,2016-04-04,V,77.97000122070312,78.30999755859375,77.52999877929688,73.93978881835938,6905800.0,0.0,1.1904422411214028,74.23786504436453,65.48106958698312,58.25788203482037,215.15121427883582,36.457019662691096,69.7597162882487,68.97524464925131,14.119999885559082,20.470277423465113 61042,2016-04-04,VZ,54.029998779296875,54.41999816894531,53.79999923706055,37.272544860839844,11402700.0,0.0,0.583585117652575,37.39151376995265,35.50090947833836,67.49985856297143,123.68624758421743,31.117154547955415,36.001593526204424,34.48966585795085,14.119999885559082,20.470277423465113 61043,2016-04-04,WBA,86.63999938964844,86.79000091552734,84.81999969482422,66.54132843017578,5114600.0,0.0,1.1527516623614247,66.55043527272369,60.896511443584906,59.615014881051685,173.82748241787695,41.74489345638214,62.90163040161133,61.565710576375324,14.119999885559082,20.470277423465113 61044,2016-04-04,WMT,69.0,69.37000274658203,68.91999816894531,59.496341705322266,6823400.0,0.0,0.6604621821949834,59.49558502522422,57.41179870280312,60.49154830508924,155.94944938300375,13.683177266100596,57.934997685750325,56.57557360331217,14.119999885559082,20.470277423465113 61045,2016-04-05,AAPL,27.377500534057617,27.6825008392334,27.354999542236328,25.161285400390625,106314800.0,1.0,0.6103245267595163,25.673822196948716,22.83720914460402,59.21215283404716,115.91308094956234,44.719740590718146,23.722701199849446,22.895193799336752,15.420000076293945,17.08249351325619 61046,2016-04-05,AMGN,153.67999267578125,155.16000366210938,152.6199951171875,122.66048431396484,2604600.0,1.0,1.3264108042295533,124.66583429363294,111.69323705646471,53.64143076070665,173.2810467269673,22.318639596519358,117.97596893310546,118.61484603881836,15.420000076293945,17.08249351325619 61047,2016-04-05,AXP,60.13999938964844,60.439998626708984,59.68000030517578,53.55962371826172,4640000.0,1.0,0.7420654592290887,54.93333308101688,52.19391339420284,50.35329089334121,49.79396445575402,1.5007841855973874,52.47964719136556,51.43289693196615,15.420000076293945,17.08249351325619 61048,2016-04-05,BA,126.1500015258789,128.58999633789062,125.58000183105469,114.9789810180664,4660100.0,1.0,1.3012998459849996,123.76084678275569,109.01118233101383,50.208983302210825,26.117306579416198,8.507698411219868,113.45926946004232,111.20365982055664,15.420000076293945,17.08249351325619 61049,2016-04-05,CAT,75.31999969482422,75.8499984741211,74.5999984741211,61.498077392578125,4386800.0,1.0,1.5853410443703382,63.85458993077272,58.028313740491924,58.331541066568604,63.278753762786884,9.620194458812398,59.44132614135742,55.16821174621582,15.420000076293945,17.08249351325619 61050,2016-04-05,CRM,74.87999725341797,75.51000213623047,74.36000061035156,74.58000183105469,2365400.0,1.0,1.674752924123311,75.71396757252056,69.57703355662984,55.53507107479073,123.05145211915006,23.75562388034401,71.26733360290527,68.70716692606608,15.420000076293945,17.08249351325619 61051,2016-04-05,CSCO,27.639999389648438,27.829999923706055,27.459999084472656,21.82540512084961,24245700.0,1.0,0.40241574466662655,22.57944689944639,21.316417015043356,55.80358610702703,22.746295263439986,1.4130003750106523,21.58943780263265,20.259087626139323,15.420000076293945,17.08249351325619 61052,2016-04-05,CVX,93.0,93.3499984741211,92.43000030517578,67.47404479980469,6662000.0,1.0,1.0796886384301558,71.5089408425362,66.10256352147748,53.63667641398936,21.470667933605686,1.9678311097669228,66.80781695048015,63.615562502543135,15.420000076293945,17.08249351325619 61053,2016-04-05,DIS,96.8499984741211,97.61000061035156,96.1500015258789,91.51397705078125,10818800.0,1.0,0.34401655176208124,94.19202443593205,91.1058767176324,47.12196184032844,-50.541533134388,11.373041361735106,92.22754669189453,90.88376897176107,15.420000076293945,17.08249351325619 61054,2016-04-05,GS,156.44000244140625,156.52999877929688,154.5500030517578,133.9839630126953,2822700.0,1.0,0.9801462253397233,137.6259146657427,128.52226343484324,48.47390480969751,58.00395887921866,2.1508290619372556,132.1935707092285,132.22347361246744,15.420000076293945,17.08249351325619 61055,2016-04-05,HD,134.1999969482422,135.6999969482422,133.89999389648438,112.7292709350586,4068600.0,1.0,2.174414193889973,114.0596408654072,105.00690271369436,61.66761396586843,131.05623632212814,41.05173258239576,107.93281453450521,104.20014775594076,15.420000076293945,17.08249351325619 61056,2016-04-05,HON,106.73925018310547,107.22547149658203,106.13862609863281,91.40068817138672,3484168.0,1.0,1.4952027812398114,93.64287198436978,87.71201464282748,59.468580504500345,74.28471099950036,17.494360142571256,89.11062393188476,85.5124142964681,15.420000076293945,17.08249351325619 61057,2016-04-05,IBM,144.7705535888672,144.93307495117188,143.06883239746094,101.8484115600586,3490502.0,1.0,2.9384456602424507,104.91112292616238,93.96147991807591,62.226257217171714,94.81077935756353,29.72482065020033,96.8268300374349,90.97815844217936,15.420000076293945,17.08249351325619 61058,2016-04-05,INTC,31.889999389648438,32.119998931884766,31.719999313354492,25.858287811279297,20080000.0,1.0,0.3708201500287238,26.775072901987603,24.949609524465036,53.004871441905664,51.00843311458633,8.942647209537245,25.34922924041748,24.734491539001464,15.420000076293945,17.08249351325619 61059,2016-04-05,JNJ,108.2300033569336,109.83999633789062,108.01000213623047,89.16266632080078,7939000.0,1.0,0.8768868110129517,89.68256240118696,86.90209030877399,60.22781243997442,119.50807623122118,20.96844354927016,87.79297485351563,84.85067799886068,15.420000076293945,17.08249351325619 61060,2016-04-05,JPM,58.59000015258789,58.83000183105469,58.209999084472656,47.21702575683594,12886600.0,1.0,0.1644453638008727,48.61698367902492,46.80158931902195,48.30277232062994,-25.11590796612274,15.682973122557186,47.38723030090332,46.718495814005536,15.420000076293945,17.08249351325619 61061,2016-04-05,KO,46.619998931884766,46.810001373291016,46.439998626708984,36.622310638427734,10696700.0,1.0,0.6329622656227301,37.165038741358636,34.70851358102906,64.79938368286368,111.96029418522534,38.45444323606145,35.34893747965495,34.26153163909912,15.420000076293945,17.08249351325619 61062,2016-04-05,MCD,126.83999633789062,127.77999877929688,126.38999938964844,106.08291625976562,6282200.0,1.0,1.7711872571067317,107.00792275710273,98.89602087693046,65.08849457977963,117.90662873115882,22.062013970389774,101.17742335001627,99.53739166259766,15.420000076293945,17.08249351325619 61063,2016-04-05,MMM,165.17999267578125,166.5500030517578,164.64999389648438,128.59292602539062,1617400.0,1.0,1.9587398427995737,130.84930630405213,123.56937884609434,61.59264220246073,84.80936428436182,3.682557479513241,125.82060190836589,119.79954783121745,15.420000076293945,17.08249351325619 61064,2016-04-05,MRK,51.61259460449219,52.213741302490234,51.51717758178711,41.15081787109375,9432838.0,1.0,0.5611808153881981,41.24477503718362,38.98572804509177,58.850463771104295,155.24206223144486,17.413410063747207,39.62422218322754,38.74786669413249,15.420000076293945,17.08249351325619 61065,2016-04-05,MSFT,55.189998626708984,55.29999923706055,54.459999084472656,48.93285369873047,19272300.0,1.0,0.690911376239896,50.29216350817709,46.48563266491862,54.357440429414055,90.05584147635201,2.5870425113601376,47.73792470296224,46.90626850128174,15.420000076293945,17.08249351325619 61066,2016-04-05,NKE,59.619998931884766,60.16999816894531,59.439998626708984,55.001365661621094,7554000.0,1.0,0.050129368526796725,59.795147376960344,53.4540275040211,47.128456574267965,-97.46231965048196,14.410596306041745,56.59012196858724,55.52030900319417,15.420000076293945,17.08249351325619 61067,2016-04-05,PG,83.16000366210938,83.55999755859375,82.98999786376953,67.02763366699219,5259100.0,1.0,0.33837066232194957,67.68818646162894,65.45223635941598,56.50371006093073,83.02666389214242,16.45059051410859,66.4193514506022,65.12847328186035,15.420000076293945,17.08249351325619 61068,2016-04-05,TRV,117.06999969482422,117.83999633789062,116.0199966430664,97.59284973144531,1215100.0,1.0,1.6737064822167014,100.17813938887642,93.24446650711968,59.535194470201986,81.73227842383635,20.368972600635107,94.91103744506836,91.74031219482421,15.420000076293945,17.08249351325619 61069,2016-04-05,UNH,128.9499969482422,129.4600067138672,126.9000015258789,113.48414611816406,4440000.0,1.0,2.257449942531778,118.31661323666238,107.91832099795677,58.169597821144414,66.46642646387365,15.908119523567631,111.33167572021485,106.0380978902181,15.420000076293945,17.08249351325619 61070,2016-04-05,V,77.13999938964844,77.47000122070312,76.58000183105469,73.1227798461914,6012000.0,1.0,1.2250947727037698,74.64686332131983,65.5499330959165,56.326235135868146,155.29245978694442,23.503471043021076,69.88353474934895,69.02789624532063,15.420000076293945,17.08249351325619 61071,2016-04-05,VZ,54.380001068115234,54.4900016784668,53.95000076293945,37.04652786254883,12979100.0,1.0,0.5644697819066451,37.43393620279224,35.58724909994214,65.34550265454715,114.6540728113657,32.29624728286909,36.07054061889649,34.59034703572591,15.420000076293945,17.08249351325619 61072,2016-04-05,WBA,85.7699966430664,86.0,82.55000305175781,64.26700592041016,9433900.0,1.0,1.038006910279293,66.41671896077797,61.35480356119468,53.46709798585349,93.60648071931783,16.2643731409419,63.018816757202146,61.59872182210287,15.420000076293945,17.08249351325619 61073,2016-04-05,WMT,69.02999877929688,69.25,68.2699966430664,59.10025405883789,5779000.0,1.0,0.6378243794977365,59.56702281440761,57.447891888961536,58.72885432562214,115.47253140985055,3.713578484516058,58.0352279663086,56.63423563639323,15.420000076293945,17.08249351325619 61074,2016-04-06,AAPL,27.5575008392334,27.7450008392334,27.299999237060547,25.424793243408203,105616400.0,2.0,0.6216094253710231,25.779030553363622,22.95953183982485,60.55804269601135,115.85370041207345,45.73677345013937,23.846968587239584,22.95065689086914,14.09000015258789,20.985272703352265 61075,2016-04-06,AMGN,154.24000549316406,159.85000610351562,153.52000427246094,128.0417022705078,4067000.0,2.0,1.824857094652927,126.52869793983938,111.03572695640086,58.87337143309336,234.65632349585326,37.54290993614708,118.30744806925456,118.74838256835938,14.09000015258789,20.985272703352265 61076,2016-04-06,AXP,59.84000015258789,60.04999923706055,59.41999816894531,53.54173278808594,4112100.0,2.0,0.6703099517031248,54.92853948236421,52.26454599737212,50.29252543467504,37.469000442578874,2.027919312429154,52.6297311147054,51.38158111572265,14.09000015258789,20.985272703352265 61077,2016-04-06,BA,127.16000366210938,128.0399932861328,125.75,115.7936019897461,3998000.0,2.0,1.1717655580644077,123.52981140047633,109.74728057950414,51.16468747179535,24.799409472750362,8.507698411219861,113.79205627441407,111.19056332906088,14.09000015258789,20.985272703352265 61078,2016-04-06,CAT,75.5199966430664,75.56999969482422,73.69999694824219,61.48173141479492,4929800.0,2.0,1.460534308284025,63.792686718327715,58.3754746738842,58.29116281709606,49.98452067847917,2.6670601096238222,59.69852180480957,55.341391245524086,14.09000015258789,20.985272703352265 61079,2016-04-06,CRM,74.76000213623047,75.68000030517578,74.47000122070312,75.58000183105469,2033300.0,2.0,1.7107193798571387,75.96639186582121,69.90060947695224,56.87662609300039,139.02915012732967,24.758908977283262,71.69000027974447,68.74633356730143,14.09000015258789,20.985272703352265 61080,2016-04-06,CSCO,27.700000762939453,28.040000915527344,27.6200008392334,22.15776824951172,20395800.0,2.0,0.3811342056094915,22.52874129235033,21.461699648506606,57.86388600792047,45.69402288074179,7.519498652204136,21.645272954305014,20.3045184135437,14.09000015258789,20.985272703352265 61081,2016-04-06,CVX,93.1500015258789,95.0,92.81999969482422,69.05403900146484,6836400.0,2.0,1.040350715950808,70.87468737541292,67.18096524299528,56.165348004846386,41.89060377557354,11.745300593882822,67.04882151285807,63.782284100850426,14.09000015258789,20.985272703352265 61082,2016-04-06,DIS,96.95999908447266,97.62999725341797,96.83000183105469,91.96685028076172,6952400.0,2.0,0.26371469270488035,94.1983057479206,91.06751914221611,48.024840246227626,-30.238059581424334,11.185163066014702,92.29358800252278,90.85593757629394,14.09000015258789,20.985272703352265 61083,2016-04-06,GS,155.25999450683594,156.27000427246094,153.9199981689453,133.8460235595703,2927400.0,2.0,0.8699562591036738,137.65680213006223,128.80099968878542,48.35231050899092,45.592698010733024,4.372079334025276,132.50713170369465,132.10789235432944,14.09000015258789,20.985272703352265 61084,2016-04-06,HD,134.25,135.74000549316406,133.82000732421875,113.44966888427734,3364800.0,2.0,2.210538563324903,114.45251651848193,105.34444927131298,62.67246132647838,127.02405356646733,40.190632630799115,108.25645141601562,104.37071304321289,14.09000015258789,20.985272703352265 61085,2016-04-06,HON,106.59624481201172,107.92143249511719,106.08142852783203,92.44733428955078,2632767.0,2.0,1.4739942967284207,93.67540172375833,88.12757679186667,61.321371858083026,84.04779107018834,22.286405824844966,89.36737772623698,85.7193822224935,14.09000015258789,20.985272703352265 61086,2016-04-06,IBM,143.30784606933594,143.54684448242188,141.30975341796875,101.86197662353516,4387552.0,2.0,2.78955076177202,104.84271304929338,94.77338268434919,62.2432675388769,75.63705255739985,17.694752136874538,97.22562306722006,91.20133005777994,14.09000015258789,20.985272703352265 61087,2016-04-06,INTC,31.969999313354492,32.22999954223633,31.770000457763672,26.00419807434082,15740600.0,2.0,0.3445934809477258,26.679650937862437,25.1682435399818,53.84562999116801,55.74680306852793,11.588503333103395,25.43785546620687,24.74590644836426,14.09000015258789,20.985272703352265 61088,2016-04-06,JNJ,108.72000122070312,109.5,107.87999725341797,89.54732513427734,6828700.0,2.0,0.8811419606237507,89.76511530890109,87.08142170892118,61.178681622913935,111.89756514378398,18.586672023140533,87.93864771525065,85.01389427185059,14.09000015258789,20.985272703352265 61089,2016-04-06,JPM,58.18000030517578,58.880001068115234,57.95000076293945,47.58110427856445,12167900.0,2.0,0.14144110700589607,48.60709819640134,46.84885311280276,49.416398220545474,-28.537955501804877,18.09711507630732,47.470899454752605,46.72285162607829,14.09000015258789,20.985272703352265 61090,2016-04-06,KO,46.56999969482422,46.72999954223633,46.380001068115234,36.76396560668945,9122700.0,2.0,0.6221594711465883,37.15564210102818,34.93301260783413,65.56877671580511,105.39356850960866,35.85402099014437,35.437038548787434,34.33395786285401,14.09000015258789,20.985272703352265 61091,2016-04-06,MCD,127.47000122070312,127.69000244140625,126.83999633789062,106.19947814941406,5619900.0,2.0,1.7996469891840974,107.08821966304029,99.57357538090503,65.28713678770221,114.1268513765949,22.062013970389764,101.49663619995117,99.7165594736735,14.09000015258789,20.985272703352265 61092,2016-04-06,MMM,165.33999633789062,167.0800018310547,164.83999633789062,129.3684539794922,2092200.0,2.0,1.9056483666876147,130.94423727084336,123.98708826016248,62.71873738783335,91.15019021829696,7.062587399016364,126.09566218058268,120.15277926127116,14.09000015258789,20.985272703352265 61093,2016-04-06,MRK,51.860687255859375,53.23473358154297,51.774810791015625,42.20537567138672,13079459.0,2.0,0.6600945593228005,41.67498643773795,38.8312872133851,62.725965973323405,204.75920072711202,31.684691827113532,39.76402982076009,38.81100165049235,14.09000015258789,20.985272703352265 61094,2016-04-06,MSFT,54.36000061035156,55.20000076293945,54.209999084472656,49.43509292602539,21188700.0,2.0,0.6818576399383289,50.23339733778633,46.85561061204277,55.69980270986181,87.25923036509342,1.1267210900643558,47.855712763468425,46.9535488764445,14.09000015258789,20.985272703352265 61095,2016-04-06,NKE,59.599998474121094,60.68000030517578,59.189998626708984,55.59128189086914,10201500.0,2.0,-0.02482822640977389,59.7789224650935,53.51633891796314,48.47855628946976,-79.38230518200277,8.90949450466516,56.59795150756836,55.54475676218669,14.09000015258789,20.985272703352265 61096,2016-04-06,PG,83.13999938964844,83.83999633789062,83.08000183105469,67.55152130126953,6292100.0,2.0,0.3753014702207338,67.79159476584447,65.40927727395045,58.229938607654894,107.21537156097956,20.224044037992055,66.47308502197265,65.24260934193929,14.09000015258789,20.985272703352265 61097,2016-04-06,TRV,116.05000305175781,116.37999725341797,114.95999908447266,97.42478942871094,1644700.0,2.0,1.5404439699762094,99.96986424666295,93.87965586442104,59.05106497488905,57.34840924391365,8.38389522370235,95.15239919026693,91.88773625691732,14.09000015258789,20.985272703352265 61098,2016-04-06,UNH,127.2300033569336,128.4199981689453,126.87999725341797,114.3685302734375,3021400.0,2.0,2.0922277254757944,118.10817832001045,108.74044762603448,59.36075901954124,61.086759325988325,15.748378548155944,111.55136388142904,106.31089159647624,14.09000015258789,20.985272703352265 61099,2016-04-06,V,77.08000183105469,78.27999877929688,77.0,74.30079650878906,6220400.0,2.0,1.3322558372253326,75.14444150759057,65.77341737912819,58.38438606630598,171.55219850159105,29.594938852289566,70.07543869018555,69.11456158955892,14.09000015258789,20.985272703352265 61100,2016-04-06,VZ,53.619998931884766,53.619998931884766,53.130001068115234,37.04307174682617,12993600.0,2.0,0.5427849736502637,37.476339892396595,35.65613958453211,65.31252790448843,64.35898064139026,8.945368465869139,36.14941775004069,34.69599304199219,14.09000015258789,20.985272703352265 61101,2016-04-06,WBA,83.33999633789062,85.0999984741211,83.12000274658203,64.52141571044922,8017000.0,2.0,0.9565728352291032,66.3911740877162,61.634764327811155,54.01586172994528,87.10261153910078,16.264373140941895,63.14628206888835,61.63750832875569,14.09000015258789,20.985272703352265 61102,2016-04-06,WMT,68.69999694824219,69.05999755859375,68.5199966430664,59.444671630859375,5362700.0,2.0,0.6402944614261443,59.69613881835667,57.44792780151637,59.78302015437962,123.51706145680657,3.7135784845160633,58.12272237141927,56.719862683614096,14.09000015258789,20.985272703352265 61103,2016-04-07,AAPL,27.487499237060547,27.604999542236328,27.030000686645508,24.870281219482422,127207600.0,3.0,0.5791324246495364,25.7608378190836,23.14774200727138,56.49955316399476,88.070855266842,34.324667432953866,23.941983032226563,22.990914821624756,16.15999984741211,28.888146064754427 61104,2016-04-07,AMGN,159.0500030517578,159.97999572753906,156.57000732421875,126.21322631835938,3363900.0,3.0,2.0487202708001035,127.36440738641663,111.52165676153258,56.62696666528729,210.4369490485773,37.903477172649474,118.58198776245118,118.89153175354004,16.15999984741211,28.888146064754427 61105,2016-04-07,AXP,59.45000076293945,59.52000045776367,58.70000076293945,52.629703521728516,4051300.0,3.0,0.5336979179867285,54.91919029339601,52.28234512225341,47.283423205237085,-2.492863139659969,11.169581906298856,52.76335436503093,51.30883598327637,16.15999984741211,28.888146064754427 61106,2016-04-07,BA,127.0,128.94000244140625,126.55999755859375,114.95183563232422,4596300.0,3.0,0.98977567368199,123.28533864102158,110.36648020663466,50.13600475271625,24.77808410606291,12.283903710779663,114.13630854288736,111.16014874776205,16.15999984741211,28.888146064754427 61107,2016-04-07,CAT,74.48999786376953,74.68000030517578,73.76000213623047,60.623512268066406,4800800.0,3.0,1.2776450610895154,63.666197550228034,58.68995822674951,56.17899437539582,29.895534217235294,2.667060109623822,59.924385452270506,55.52475357055664,16.15999984741211,28.888146064754427 61108,2016-04-07,CRM,74.91000366210938,75.45999908447266,74.68000030517578,75.31999969482422,3843700.0,3.0,1.6986619382415142,76.22155688908721,70.0734443316159,56.41878498090288,140.08557234725907,24.758908977283266,72.11666692097982,68.78200022379558,16.15999984741211,28.888146064754427 61109,2016-04-07,CSCO,27.899999618530273,27.899999618530273,27.530000686645508,21.841232299804688,17016800.0,3.0,0.3348664943418349,22.51885706751548,21.490593082020656,55.3230144888417,19.80123281811828,4.552664362954007,21.68532911936442,20.338269583384196,16.15999984741211,28.888146064754427 61110,2016-04-07,CVX,94.37000274658203,95.02999877929688,94.08000183105469,69.01763916015625,6817700.0,3.0,0.9947708666566086,70.81708413627572,67.38200643989614,56.09243761241496,47.90129260476552,11.916041512831665,67.27987594604492,63.96469599405925,16.15999984741211,28.888146064754427 61111,2016-04-07,DIS,97.11000061035156,97.41999816894531,95.91999816894531,90.72150421142578,7525400.0,3.0,0.0984509891352019,94.33604414811632,90.7882638657997,45.800208898743215,-96.14641254859187,17.920810305362217,92.31654510498046,90.7968152364095,16.15999984741211,28.888146064754427 61112,2016-04-07,GS,153.64999389648438,154.02999877929688,149.3699951171875,129.72340393066406,4786800.0,3.0,0.44484111562587714,137.60117820833528,128.899744948403,44.872218106343226,-73.2806013221319,18.63223312265068,132.66466674804687,131.89798177083333,16.15999984741211,28.888146064754427 61113,2016-04-07,HD,134.72999572753906,135.24000549316406,133.1199951171875,112.1345443725586,3953700.0,3.0,2.1087395918524976,114.39683615045625,106.05683740301053,59.71619191726905,101.53334908779122,32.61663166497768,108.50626093546549,104.49325714111328,16.15999984741211,28.888146064754427 61114,2016-04-07,HON,107.32080841064453,107.35894012451172,106.17676544189453,91.31072235107422,2885660.0,3.0,1.3499104086803015,93.65378627473639,88.3732355148144,58.326119702615905,64.74156993915248,22.28640582484495,89.59551137288412,85.90754178365071,16.15999984741211,28.888146064754427 61115,2016-04-07,IBM,142.51434326171875,143.02102661132812,141.49139404296875,100.66020965576172,3831498.0,3.0,2.5452380118457825,104.65611361312651,95.4923109169028,59.77624657864966,64.3090589984251,17.694752136874534,97.57530364990234,91.38654874165853,16.15999984741211,28.888146064754427 61116,2016-04-07,INTC,31.889999389648438,31.899999618530273,31.350000381469727,25.5745792388916,23738200.0,3.0,0.2858469415926166,26.601769297500656,25.301246411422685,51.06306048803381,17.14034301204877,0.2423332880770166,25.50162302652995,24.74279530843099,16.15999984741211,28.888146064754427 61117,2016-04-07,JNJ,109.0,109.62000274658203,108.62999725341797,89.42455291748047,7822900.0,3.0,0.864640468401987,89.85113798428931,87.19426606844506,60.69952854931926,123.44961683036207,20.138209488446588,88.05622202555338,85.18305384318033,16.15999984741211,28.888146064754427 61118,2016-04-07,JPM,58.2599983215332,58.43000030517578,57.06999969482422,46.375587463378906,19226800.0,3.0,0.02563938087529749,48.736759210050636,46.608713125764794,46.02071695086197,-128.43427852232506,25.785139356500775,47.51384938557943,46.708319918314615,16.15999984741211,28.888146064754427 61119,2016-04-07,KO,46.5,46.58000183105469,46.15999984741211,36.488487243652344,9292000.0,3.0,0.5846301249056651,37.12969289306842,35.108248467405204,62.80702188600039,85.14228052964833,26.538345834894457,35.5102294921875,34.4008815129598,16.15999984741211,28.888146064754427 61120,2016-04-07,MCD,127.37000274658203,128.52000427246094,127.0199966430664,106.71582794189453,4720800.0,3.0,1.8426259993094334,107.30830847129302,100.0613707889609,66.16925186160742,119.20431010919994,28.20218517403218,101.8286521911621,99.88766454060872,16.15999984741211,28.888146064754427 61121,2016-04-07,MMM,165.8800048828125,167.22999572753906,165.25,129.6399383544922,2728300.0,3.0,1.8639925635607,130.97621970690537,124.50342125378798,63.11042064965415,92.7650110858798,8.03888504934057,126.35262654622396,120.51092046101888,16.15999984741211,28.888146064754427 61122,2016-04-07,MRK,52.80534362792969,53.225189208984375,52.52862548828125,42.046058654785156,11042566.0,3.0,0.7173595874706109,41.95586021385655,38.81702262916103,61.81609534495416,204.75381666016116,31.684691827113532,39.89802513122559,38.869350306193034,16.15999984741211,28.888146064754427 61123,2016-04-07,MSFT,54.869998931884766,54.90999984741211,54.22999954223633,48.8431510925293,19225100.0,3.0,0.6197733681987927,50.21978137669125,47.014517329363436,53.77163566208646,66.61194945022021,1.1267210900643452,47.94838841756185,46.99140866597494,16.15999984741211,28.888146064754427 61124,2016-04-07,NKE,59.790000915527344,60.58000183105469,59.709999084472656,55.582069396972656,7092900.0,3.0,-0.08400764387706516,59.61269092481037,53.864155388666184,48.45856574886963,-71.79111212327136,8.90949450466515,56.59965108235677,55.55863119761149,16.15999984741211,28.888146064754427 61125,2016-04-07,PG,83.23999786376953,83.68000030517578,82.87000274658203,67.09209442138672,6655900.0,3.0,0.363309486330607,67.81767150580133,65.40576828301703,56.20630166277986,75.4710336115067,16.022930576646534,66.51822077433268,65.33976650238037,16.15999984741211,28.888146064754427 61126,2016-04-07,TRV,115.58000183105469,115.58000183105469,114.36000061035156,96.2230453491211,1294000.0,3.0,1.3226154771711833,99.68794021107615,94.42797775767386,55.700507845240836,33.10725210582557,2.2251395212469496,95.33782374064127,92.00398852030436,16.15999984741211,28.888146064754427 61127,2016-04-07,UNH,127.51000213623047,128.44000244140625,126.2300033569336,113.33229064941406,3186600.0,3.0,1.8562740785670826,117.66526952507547,109.69878687140891,57.38022087064213,45.14076387891486,10.460753085459777,111.76468276977539,106.57501411437988,16.15999984741211,28.888146064754427 61128,2016-04-07,V,77.70999908447266,77.9800033569336,77.19000244140625,73.70227813720703,7542100.0,3.0,1.35328647822314,75.41348521291731,66.15988667428972,56.97322463536953,146.81669661546167,29.594938852289555,70.25689188639323,69.17481702168783,16.15999984741211,28.888146064754427 61129,2016-04-07,VZ,52.52000045776367,52.70000076293945,51.77000045776367,35.991024017333984,23076300.0,3.0,0.43568583236568514,37.46170944856967,35.685077431923496,56.35712617056049,-35.25720212052256,17.021081722564375,36.18888905843099,34.78113702138265,16.15999984741211,28.888146064754427 61130,2016-04-07,WBA,83.37999725341797,83.54000091552734,81.19999694824219,62.67880630493164,5653200.0,3.0,0.7348813100604232,66.40431214201143,61.598495856645805,49.630581444013664,7.432711243598538,0.9455718630744049,63.19433809916178,61.645968182881674,16.15999984741211,28.888146064754427 61131,2016-04-07,WMT,68.83000183105469,68.93000030517578,67.94000244140625,58.7386474609375,6110500.0,3.0,0.5786118914170117,59.709560184764875,57.493916911792745,56.71124706360361,71.6215930631026,4.7989734917562314,58.168449529012044,56.78403638203939,16.15999984741211,28.888146064754427 61132,2016-04-08,AAPL,27.227500915527344,27.4424991607666,27.042499542236328,24.89777946472168,94326800.0,4.0,0.541446515731284,25.71332413313751,23.36687720658417,56.648596660680646,81.27039552547627,34.32466743295387,24.03287302652995,23.026199595133463,15.359999656677246,10.787443324921187 61133,2016-04-08,AMGN,158.24000549316406,159.0,155.4199981689453,125.47539520263672,2522100.0,4.0,2.1419060859483636,127.82897896711596,112.29451499040358,55.73915578656872,166.93506737448752,30.76427109062797,118.84155680338542,118.98123563130697,15.359999656677246,10.787443324921187 61134,2016-04-08,AXP,59.0,60.2599983215332,58.9900016784668,53.20196533203125,4602800.0,4.0,0.46623418506513303,54.82784853796303,52.466059390503766,49.254223624443725,20.08945156078444,0.8327447208719951,52.89380747477214,51.24043769836426,15.359999656677246,10.787443324921187 61135,2016-04-08,BA,128.0399932861328,130.02000427246094,127.61000061035156,115.74834442138672,3939800.0,4.0,0.8994506742342878,122.98884244377999,111.11010927741142,51.09840648174411,36.71371730770441,16.694390746973646,114.47000071207682,111.11744956970215,15.359999656677246,10.787443324921187 61136,2016-04-08,CAT,75.02999877929688,75.25,74.0,60.770606994628906,4911000.0,4.0,1.1315297594396654,63.410058891778974,59.190485084051105,56.45873083576461,35.07451193432529,6.938919156101542,60.139078013102214,55.708818689982095,15.359999656677246,10.787443324921187 61137,2016-04-08,CRM,75.72000122070312,75.94000244140625,74.30000305175781,74.8499984741211,2375700.0,4.0,1.632364279047934,76.29058109871949,70.41942027457154,55.58210139286623,123.77324191679952,27.8232784036985,72.29766693115235,68.78850021362305,15.359999656677246,10.787443324921187 61138,2016-04-08,CSCO,27.709999084472656,27.950000762939453,27.579999923706055,21.912452697753906,14495600.0,4.0,0.3004821198877252,22.47852701224916,21.575090846637558,55.77502374565116,23.597226068194214,6.091566663942304,21.720440292358397,20.372162183125813,15.359999656677246,10.787443324921187 61139,2016-04-08,CVX,96.25,96.87000274658203,95.76000213623047,70.13890838623047,7108500.0,4.0,1.037169716535658,70.93071446460752,67.44239191966983,57.83661295322928,80.33222071361983,21.831451869830996,67.54757703145346,64.14925855000814,15.359999656677246,10.787443324921187 61140,2016-04-08,DIS,96.62999725341797,96.83999633789062,95.80000305175781,90.966796875,6982700.0,4.0,-0.01258356316714071,94.39408168604743,90.6717332858764,46.30699835260589,-115.16712323912651,18.788956829110546,92.34076029459635,90.71756604512532,15.359999656677246,10.787443324921187 61141,2016-04-08,GS,152.07000732421875,152.8699951171875,150.00999450683594,129.61134338378906,3122200.0,4.0,0.09776497821451358,137.67013286346165,128.76697193390166,44.7815873185876,-89.09442722358719,18.63223312265068,132.74146626790363,131.6864896138509,15.359999656677246,10.787443324921187 61142,2016-04-08,HD,134.6199951171875,134.6199951171875,133.05999755859375,111.92514038085938,2924400.0,4.0,1.988246750570724,114.1214860561643,106.97968276707788,59.25578761429105,89.06278119984614,31.96342351382449,108.7143793741862,104.5885695139567,15.359999656677246,10.787443324921187 61143,2016-04-08,HON,106.85365295410156,107.72122192382812,106.48184204101562,91.6786880493164,2173659.0,4.0,1.2666634819077416,93.56361872096944,88.77085088352275,58.996863986249224,70.38578356376578,24.881616111819618,89.81165211995443,86.09167137145997,15.359999656677246,10.787443324921187 61144,2016-04-08,IBM,142.50477600097656,143.3938751220703,141.6061248779297,101.40705108642578,3445315.0,4.0,2.3843964214796785,104.37684601124816,96.3935305756659,60.7757100878679,66.25983478647636,19.502760661910344,97.91140340169271,91.58791173299154,15.359999656677246,10.787443324921187 61145,2016-04-08,INTC,31.760000228881836,32.02000045776367,31.479999542236328,25.639427185058594,17031900.0,4.0,0.2417359911756627,26.56806609332152,25.36575291455202,51.45478268102312,22.62808392133209,2.9018339737031615,25.55593344370524,24.732461802164714,15.359999656677246,10.787443324921187 61146,2016-04-08,JNJ,109.37000274658203,109.63999938964844,108.76000213623047,89.28543853759766,6301600.0,4.0,0.8307610528141964,89.91100584839445,87.29480088378328,60.147342044905145,115.45628894574496,20.40839597303551,88.1304224650065,85.34082196553548,15.359999656677246,10.787443324921187 61147,2016-04-08,JPM,57.709999084472656,58.58000183105469,57.689998626708984,46.71540451049805,13547700.0,4.0,-0.03827274131865721,48.77187245827944,46.538061013400245,47.081097626710154,-102.24370763745027,23.66991814164913,47.5448361714681,46.69771194458008,15.359999656677246,10.787443324921187 61148,2016-04-08,KO,46.439998626708984,46.97999954223633,46.439998626708984,36.8899040222168,11959300.0,4.0,0.5805861906718448,37.191109984980045,35.20345826758343,65.02749763123734,106.16027622991234,35.17736840249196,35.59029312133789,34.46746660868327,15.359999656677246,10.787443324921187 61149,2016-04-08,MCD,128.27999877929688,128.74000549316406,127.27999877929688,106.5659408569336,3625600.0,4.0,1.8433436215553627,107.39771099757357,100.63655032444791,65.66814194378384,116.10734843553905,29.769890320696803,102.11957931518555,100.04593963623047,15.359999656677246,10.787443324921187 61150,2016-04-08,MMM,167.7100067138672,167.99000549316406,166.10000610351562,129.22886657714844,1729300.0,4.0,1.7773221194588018,130.77816460031116,125.22419364553845,62.088651683960165,97.03258579946751,12.98964521142202,126.55013224283854,120.85707728068034,15.359999656677246,10.787443324921187 61151,2016-04-08,MRK,53.196563720703125,53.34923553466797,52.57633590698242,42.000526428222656,7322795.0,4.0,0.7504181118210838,42.19868859664581,38.78510695083955,61.55212489199431,192.27086931655165,33.28522367250604,40.01947212219238,38.92054723103841,15.359999656677246,10.787443324921187 61152,2016-04-08,MSFT,54.66999816894531,55.279998779296875,54.31999969482422,48.807281494140625,22167200.0,4.0,0.5612075079251468,50.042469494976835,47.40438566859738,53.655203333749185,70.92969259734467,4.707315655735309,48.01774584452311,47.02154719034831,15.359999656677246,10.787443324921187 61153,2016-04-08,NKE,60.4900016784668,60.560001373291016,59.31999969482422,54.77092361450195,8761700.0,4.0,-0.1941227183419585,59.55513895771551,53.97148190715265,46.7043727910797,-88.54241946689235,12.58233411183639,56.513632456461586,55.55301043192546,15.359999656677246,10.787443324921187 61154,2016-04-08,PG,83.44000244140625,83.44999694824219,82.7699966430664,67.05986785888672,5453000.0,4.0,0.34720299839582935,67.8623415922469,65.4352513337785,56.06491830230366,59.258439370614816,13.995098183146974,66.54132741292318,65.43851750691732,15.359999656677246,10.787443324921187 61155,2016-04-08,TRV,114.79000091552734,116.01000213623047,114.79000091552734,96.83654022216797,907000.0,4.0,1.1858193490095061,99.33231783200517,95.09454068850263,56.989314761275246,42.075567460383375,6.303934629774331,95.5216906229655,92.11388994852702,15.359999656677246,10.787443324921187 61156,2016-04-08,UNH,127.19000244140625,128.14999389648438,125.26000213623047,112.26930236816406,3642300.0,4.0,1.5654592036691781,117.26073566881477,110.42401622327507,55.41809485099477,24.608158920279926,2.957808203084164,111.9129140218099,106.7816837310791,15.359999656677246,10.787443324921187 61157,2016-04-08,V,78.08000183105469,78.62000274658203,77.80999755859375,74.12976837158203,5327500.0,4.0,1.3884431931063403,75.59412283106788,66.72120920018212,57.72814861154397,150.28268441757834,34.31725197330815,70.40762761433919,69.22892303466797,15.359999656677246,10.787443324921187 61158,2016-04-08,VZ,52.20000076293945,52.58000183105469,52.04999923706055,36.1156005859375,12197900.0,4.0,0.3567488999958144,37.43444191718175,35.74047950005458,57.07805460470954,-32.16139187018431,17.021081722564368,36.2258918762207,34.87018362681071,15.359999656677246,10.787443324921187 61159,2016-04-08,WBA,81.55999755859375,82.05999755859375,81.18000030517578,62.73279571533203,4172100.0,4.0,0.557123500458097,66.35586343632495,61.701682797805894,49.75422575769982,-18.03248408792032,1.108542684817637,63.23160120646159,61.64509627024333,15.359999656677246,10.787443324921187 61160,2016-04-08,WMT,68.30999755859375,68.38999938964844,67.86000061035156,58.60087966918945,6516000.0,4.0,0.512701200570497,59.705745542590336,57.55369812196045,56.129076075457924,42.813357392449745,5.93733812160618,58.18337376912435,56.85446065266927,15.359999656677246,10.787443324921187 61219,2016-04-11,AAPL,27.24250030517578,27.65250015258789,27.207500457763672,24.980270385742188,117630000.0,0.0,0.5123306603840767,25.682051274119257,23.553045275868538,57.10468981530135,90.46293745115146,38.59799795156369,24.125367164611816,23.072620900472007,16.260000228881836,12.681596003024323 61220,2016-04-11,AMGN,156.39999389648438,157.75,155.27999877929688,125.41928100585938,2732800.0,0.0,2.186029383134141,128.40020592134363,112.67121055204504,55.67048670744148,140.27467074762052,29.889214114753965,119.07653223673502,119.1407533009847,16.260000228881836,12.681596003024323 61221,2016-04-11,AXP,59.66999816894531,60.08000183105469,59.279998779296875,53.4702033996582,4033400.0,0.0,0.42946268250061337,54.807861128208366,52.5420637222555,50.15775235678059,22.217474566859,0.8327447208719909,53.033498509724936,51.199497858683266,16.260000228881836,12.681596003024323 61222,2016-04-11,BA,128.25,129.89999389648438,127.68000030517578,115.7755126953125,3611700.0,0.0,0.8206003441056993,122.83131747796749,111.56451992437626,51.13168710109323,32.92075451329584,16.694390746973635,114.76416931152343,111.13200302124024,16.260000228881836,12.681596003024323 61223,2016-04-11,CAT,74.61000061035156,75.77999877929688,74.61000061035156,60.999481201171875,3904800.0,0.0,1.0224148044303618,63.3159877711628,59.4341327732708,56.90157521630014,47.036654137461454,10.828880059652517,60.35050099690755,55.906250699361166,16.260000228881836,12.681596003024323 61224,2016-04-11,CRM,75.47000122070312,75.5,74.12999725341797,74.16000366210938,2151800.0,0.0,1.5067769054560358,76.32055570573493,70.64244630842524,54.35785198098798,96.83607071239598,25.882242086846425,72.44566701253255,68.81866696675618,16.260000228881836,12.681596003024323 61225,2016-04-11,CSCO,27.8799991607666,28.18000030517578,27.610000610351562,21.857059478759766,18762900.0,0.0,0.26569966522599486,22.47821496589736,21.57639032737656,55.32466590214397,29.87469211792398,12.989656492879135,21.758671506245932,20.41493377685547,16.260000228881836,12.681596003024323 61226,2016-04-11,CVX,96.87000274658203,97.30000305175781,95.1500015258789,69.34526824951172,6644200.0,0.0,0.9952582664572276,70.94930579948445,67.47185508918741,56.201909926038304,71.68774218801443,17.15775939892869,67.81188112894694,64.33042004903157,16.260000228881836,12.681596003024323 61227,2016-04-11,DIS,96.93000030517578,97.63999938964844,96.19999694824219,90.82526397705078,5916600.0,0.0,-0.11072341722142198,94.46611084652726,90.44214721011336,46.0499850828779,-94.7813083451284,10.462386449565223,92.3709503173828,90.68281555175781,16.260000228881836,12.681596003024323 61228,2016-04-11,GS,151.17999267578125,153.89999389648438,150.41000366210938,131.26722717285156,3464300.0,0.0,-0.04318160756108114,137.67692008369963,128.61011910087066,46.435363573865736,-58.02077576532971,14.226103466062924,132.81621246337892,131.59877370198566,16.260000228881836,12.681596003024323 61229,2016-04-11,HD,133.5800018310547,135.0800018310547,132.9600067138672,111.4141845703125,3472700.0,0.0,1.830425437037718,114.04663556229946,107.43565890181188,58.124614696337176,83.28159285510708,34.60341753582214,108.92212727864583,104.75992101033529,16.260000228881836,12.681596003024323 61230,2016-04-11,HON,107.16826629638672,107.60681915283203,106.68205261230469,91.53150177001953,2259984.0,0.0,1.1752652636444907,93.48985194743389,89.08256321369893,58.6065425621271,66.15623556306205,24.88161611181962,90.05450388590495,86.30139808654785,16.260000228881836,12.681596003024323 61231,2016-04-11,IBM,143.65200805664062,145.26768493652344,142.65774536132812,101.33916473388672,4023021.0,0.0,2.225792886130108,104.2211206132909,97.01707747630871,60.634039993117426,76.56138920738466,27.999726731917224,98.30114339192708,91.80752245585124,16.260000228881836,12.681596003024323 61232,2016-04-11,INTC,31.899999618530273,32.34000015258789,31.65999984741211,25.671852111816406,19707700.0,0.0,0.2070079074715423,26.57094277520212,25.35558081488577,51.65495286784363,38.14040033040832,10.870824999983645,25.606461143493654,24.732980823516847,16.260000228881836,12.681596003024323 61233,2016-04-11,JNJ,109.1500015258789,109.62000274658203,108.6500015258789,89.17906188964844,6823900.0,0.0,0.7862641022715167,89.96832517467085,87.34060121693072,59.71760736500277,101.73847431300425,18.059693922518896,88.217445119222,85.51333783467611,16.260000228881836,12.681596003024323 61234,2016-04-11,JPM,57.90999984741211,58.880001068115234,57.90999984741211,47.08757019042969,17627800.0,0.0,-0.058221754424018,48.77184717776967,46.481135534022314,48.23322428312639,-74.90336584269564,19.378119279776495,47.57404009501139,46.71499087015788,16.260000228881836,12.681596003024323 61235,2016-04-11,KO,46.900001525878906,47.130001068115234,46.40999984741211,36.55146789550781,11880100.0,0.0,0.5438037455868283,37.206646200147425,35.28551764872953,61.80908414707927,96.34235568035646,38.09564835144114,35.68562889099121,34.53192551930746,16.260000228881836,12.681596003024323 61236,2016-04-11,MCD,128.35000610351562,128.69000244140625,127.44999694824219,106.2328109741211,6973700.0,0.0,1.7963246327025502,107.51700318287054,101.0177746491607,64.54429474071699,110.40989820369482,29.76989032069679,102.411062113444,100.23062260945638,16.260000228881836,12.681596003024323 61237,2016-04-11,MMM,167.1199951171875,167.9600067138672,166.57000732421875,129.1977996826172,1521100.0,0.0,1.686685271445313,130.75337043811797,125.61426643321992,62.010161032975745,95.27577047547814,12.98964521142204,126.76521402994791,121.23017832438151,16.260000228881836,12.681596003024323 61238,2016-04-11,MRK,52.83396911621094,53.1870231628418,52.461830139160156,41.76534652709961,7404749.0,0.0,0.7490061018998588,42.359362318215545,38.764789293112585,60.17902087385489,166.92295241951584,30.27353795017074,40.14210484822591,38.98161296844482,16.260000228881836,12.681596003024323 61239,2016-04-11,MSFT,54.4900016784668,55.150001525878906,54.29999923706055,48.7086296081543,21414200.0,0.0,0.5010573813879091,49.987150756748974,47.57091503914947,53.3266794023036,62.40309470645877,4.359428745001329,48.10773124694824,47.06696046193441,16.260000228881836,12.681596003024323 61240,2016-04-11,NKE,59.72999954223633,59.779998779296875,57.81999969482422,53.3882942199707,12593400.0,0.0,-0.3884782102261468,59.78583756417136,53.54168318778177,43.9020283072188,-144.60562165151075,25.013281476886107,56.37478408813477,55.54212080637614,16.260000228881836,12.681596003024323 61241,2016-04-11,PG,83.02999877929688,83.33999633789062,82.66000366210938,66.6810302734375,7081500.0,0.0,0.30040656372852936,67.84824463202443,65.5283369414619,54.400812221807925,34.97718630957794,11.69978099553849,66.58512064615886,65.53974380493165,16.260000228881836,12.681596003024323 61242,2016-04-11,TRV,115.3499984741211,116.27999877929688,114.7300033569336,96.45834350585938,1176600.0,0.0,1.0349597458837536,99.25687729954481,95.26578581691027,55.95123937342664,37.27254654175921,8.855967254012228,95.7155153910319,92.24423128763834,16.260000228881836,12.681596003024323 61243,2016-04-11,UNH,125.83000183105469,126.94000244140625,125.83000183105469,112.84991455078125,3119200.0,0.0,1.3660894421355039,117.20777852187055,110.58684733262163,56.26316537555682,21.164941651285424,2.9578082030841677,112.07664413452149,107.04295616149902,16.260000228881836,12.681596003024323 61244,2016-04-11,V,78.36000061035156,78.77999877929688,77.7699966430664,73.93029022216797,5957200.0,0.0,1.3842521265446948,75.7994496246636,67.10394240414499,57.24332732645938,132.22952754005865,35.473843607896406,70.56881357828776,69.30593681335449,16.260000228881836,12.681596003024323 61245,2016-04-11,VZ,52.36000061035156,52.400001525878906,51.5,35.721092224121094,14975900.0,0.0,0.2593674580227159,37.46709296414467,35.68212998202232,54.14781677898102,-72.99542019629102,25.25380085967095,36.25179939270019,34.961559009552005,16.260000228881836,12.681596003024323 61246,2016-04-11,WBA,81.72000122070312,82.13999938964844,81.0199966430664,62.563201904296875,3099900.0,0.0,0.39797672452802146,66.37037976518663,61.667122142162,49.36048416536631,-25.930675183701787,2.4808843176146076,63.27220547993978,61.66556949615479,16.260000228881836,12.681596003024323 61247,2016-04-11,WMT,68.01000213623047,68.37000274658203,67.37999725341797,58.032615661621094,7865400.0,0.0,0.40988741995230527,59.68813068761865,57.591117359256344,53.77361306366997,3.2776973414281314,12.637321803138793,58.22294540405274,56.93963019053141,16.260000228881836,12.681596003024323 61248,2016-04-12,AAPL,27.334999084472656,27.625,27.165000915527344,25.305639266967773,108929200.0,1.0,0.5096359191085682,25.673140470850417,23.743430955541182,58.87031648164733,95.34112316581543,36.67412185696081,24.2303871790568,23.11637461980184,14.850000381469727,11.162457930161048 61249,2016-04-12,AMGN,156.13999938964844,159.1999969482422,156.11000061035156,127.19159698486328,2763400.0,1.0,2.3370682338625386,129.18853800548146,113.00402257191112,57.385812842789086,149.50186030934034,34.725328565815175,119.51280110677084,119.227601369222,14.850000381469727,11.162457930161048 61250,2016-04-12,AXP,60.0,60.709999084472656,59.79999923706055,54.257057189941406,4360300.0,1.0,0.4585279024227944,54.853078149451676,52.62176087032371,52.712708178074834,63.26470137271885,7.531577132095471,53.19348538716634,51.16514644622803,14.850000381469727,11.162457930161048 61251,2016-04-12,BA,127.62000274658203,130.3800048828125,126.68000030517578,117.1875,4239200.0,1.0,0.8621086129645903,122.8120970552621,111.86704646890782,52.856654105726214,34.44595228178336,10.799858343015432,115.10480066935222,111.15394655863444,14.850000381469727,11.162457930161048 61252,2016-04-12,CAT,75.05999755859375,76.73999786376953,74.47000122070312,62.20098876953125,5129600.0,1.0,1.0211211863927119,63.258617168080704,59.7669516032816,59.15745408433018,70.43602903680012,17.505572948076736,60.57936134338379,56.105140940348306,14.850000381469727,11.162457930161048 61253,2016-04-12,CRM,74.52999877929688,74.54000091552734,73.44000244140625,74.2699966430664,2259700.0,1.0,1.3999853616019067,76.37897068142148,70.78903087497501,54.523036295960665,68.84215180632361,18.10143461192423,72.6630002339681,68.83866691589355,14.850000381469727,11.162457930161048 61254,2016-04-12,CSCO,27.139999389648438,27.65999984741211,26.950000762939453,21.872886657714844,27741400.0,1.0,0.23668310487802557,22.46895919285163,21.600763745685963,55.43103627209439,-39.80881158135295,7.787831689869881,21.803442255655924,20.45718504587809,14.850000381469727,11.162457930161048 61255,2016-04-12,CVX,95.69000244140625,97.94000244140625,95.43000030517578,70.99808502197266,8783400.0,1.0,1.0829283171452886,71.217376723392,67.44041822900058,58.71578881574152,96.09416634574595,20.57496503165003,68.15336469014485,64.48951829274496,14.850000381469727,11.162457930161048 61256,2016-04-12,DIS,96.27999877929688,97.52999877929688,96.06999969482422,91.84419250488281,6277200.0,1.0,-0.1050697631380757,94.38085675084439,90.38965945398961,48.191492471077666,-81.64240003597612,11.539461329647965,92.42850036621094,90.65514106750489,14.850000381469727,11.162457930161048 61257,2016-04-12,GS,152.6699981689453,155.08999633789062,151.3000030517578,133.08705139160156,2732900.0,1.0,-0.007946583438723565,137.6982108803882,128.6595527914868,48.19917579175243,-18.16196739993488,9.216342175683579,132.9536336263021,131.50704015096028,14.850000381469727,11.162457930161048 61258,2016-04-12,HD,133.3000030517578,134.72000122070312,133.11000061035156,112.56173706054688,4251400.0,1.0,1.7774593594218686,114.09139376164369,107.8549494695575,59.902987131097504,86.55259895530806,34.60341753582215,109.22755177815755,104.97511227925618,14.850000381469727,11.162457930161048 61259,2016-04-12,HON,106.86318969726562,108.06443786621094,106.77738952636719,92.42278289794922,2244985.0,1.0,1.1613629858811265,93.36974079573292,89.57226817643505,60.25379358874729,79.60024087816099,28.335929097500394,90.37285486857097,86.50375595092774,14.850000381469727,11.162457930161048 61260,2016-04-12,IBM,143.0305938720703,143.50860595703125,142.04588317871094,101.59716796875,3761207.0,1.0,2.096747150547543,104.03096947561039,97.6723348151611,60.991537411268226,62.42554505548612,23.451207473104496,98.72211583455403,92.01194190979004,14.850000381469727,11.162457930161048 61261,2016-04-12,INTC,31.8799991607666,31.940000534057617,31.3799991607666,25.825868606567383,16774200.0,1.0,0.18972644651573134,26.548365251313605,25.413014372099482,52.615027654695986,11.80466798598738,2.9665557669176823,25.667796897888184,24.724951044718424,14.850000381469727,11.162457930161048 61262,2016-04-12,JNJ,109.0,110.23999786376953,108.75,89.69461059570312,8412300.0,1.0,0.7835679369188568,90.09926369941057,87.36842505181012,61.11064038630949,125.05964130864984,26.676941994688864,88.33720092773437,85.66912333170573,14.850000381469727,11.162457930161048 61263,2016-04-12,JPM,58.34000015258789,59.38999938964844,58.20000076293945,47.961360931396484,17779200.0,1.0,-0.0034837226268749077,48.80315412384835,46.49792696135673,50.83312280163459,-19.031503624444806,12.296174422238579,47.665565999348956,46.73532174428304,14.850000381469727,11.162457930161048 61264,2016-04-12,KO,46.40999984741211,46.7599983215332,46.349998474121094,36.71675109863281,11219100.0,1.0,0.5219733817884631,37.238503375306465,35.36070240472283,62.7407374199043,86.2455353965895,35.48752096681211,35.786734390258786,34.598748715718585,14.850000381469727,11.162457930161048 61265,2016-04-12,MCD,128.0800018310547,128.27999877929688,126.88999938964844,106.27444458007812,5211400.0,1.0,1.7423366569232428,107.69982008508798,101.22720933385735,64.62257143845277,100.15305632876735,22.020384957092272,102.70032348632813,100.3953353881836,14.850000381469727,11.162457930161048 61266,2016-04-12,MMM,167.00999450683594,168.39999389648438,166.92999267578125,130.3146209716797,1636500.0,1.0,1.685543168323548,130.83055682386097,126.01946682726206,63.7159697158593,108.09947895563242,15.981834729804795,127.05371627807617,121.59032465616862,14.850000381469727,11.162457930161048 61267,2016-04-12,MRK,52.45228958129883,53.196563720703125,52.42366409301758,41.9853630065918,6221976.0,1.0,0.7569153164008355,42.54725324652957,38.74836023308469,61.020559877263366,159.86338284383035,29.233103027734714,40.28285191853841,39.03205560048421,14.850000381469727,11.162457930161048 61268,2016-04-12,MSFT,54.369998931884766,54.779998779296875,53.7599983215332,49.01355743408203,24944300.0,1.0,0.4725458850992581,49.94137227153749,47.74942934894591,54.22290696995025,46.18571648090212,4.772100686512136,48.22043673197428,47.0956392288208,14.850000381469727,11.162457930161048 61269,2016-04-12,NKE,58.0,58.619998931884766,56.88999938964844,53.9689826965332,12471100.0,1.0,-0.4900012019170177,59.89902366544384,53.22017723177296,45.32729206069097,-154.33839942274668,31.47175874281647,56.286245346069336,55.54504648844401,14.850000381469727,11.162457930161048 61270,2016-04-12,PG,82.70999908447266,83.20999908447266,82.44999694824219,66.76163482666016,7081600.0,1.0,0.2667492466396624,67.75072745761655,65.75965004482485,54.69678286050672,20.006579055687887,7.29067623917357,66.65336252848307,65.63831844329835,14.850000381469727,11.162457930161048 61271,2016-04-12,TRV,114.80999755859375,115.29000091552734,114.12999725341797,96.80290985107422,1749400.0,1.0,0.932457261048711,99.01042330480742,95.71141049646211,56.694694777480024,21.346413767338664,2.2406672669915957,95.94701283772787,92.36750119527181,14.850000381469727,11.162457930161048 61272,2016-04-12,UNH,126.30000305175781,127.36000061035156,125.4000015258789,113.269775390625,2887200.0,1.0,1.2278132635751717,117.15314470214086,110.78262342530054,56.87468318824004,20.598233083968733,0.46683587050434766,112.3204973856608,107.28854115804036,14.850000381469727,11.162457930161048 61273,2016-04-12,V,77.72000122070312,78.55000305175781,77.6500015258789,74.5953140258789,5962900.0,1.0,1.4182439062976187,76.01447340721337,67.55678132301124,58.44687381075252,121.36008548158166,33.58796333669181,70.76293334960937,69.38297233581542,14.850000381469727,11.162457930161048 61274,2016-04-12,VZ,51.65999984741211,52.189998626708984,51.61000061035156,35.95641326904297,12335000.0,1.0,0.19888775113702195,37.46971521564868,35.67665662578199,55.55573443055311,-75.41205641052316,25.25380085967094,36.292171478271484,35.048637517293294,14.850000381469727,11.162457930161048 61275,2016-04-12,WBA,81.26000213623047,81.69999694824219,80.91000366210938,62.686519622802734,3624000.0,1.0,0.27859104315844974,66.38029405531351,61.64101598802143,49.66014639573599,-37.80128187934219,3.4653160092552913,63.3331106821696,61.66328690846761,14.850000381469727,11.162457930161048 61276,2016-04-12,WMT,67.56999969482422,68.87000274658203,67.44999694824219,59.238033294677734,7734600.0,1.0,0.42082290250436927,59.73696670404077,57.666267777770756,57.67152205383274,64.39657292314214,4.3601741758961055,58.30754076639811,57.02865079243978,14.850000381469727,11.162457930161048 61277,2016-04-13,AAPL,27.700000762939453,28.084999084472656,27.700000762939453,25.672258377075195,133029200.0,2.0,0.530962806731953,25.783123373418242,23.80438273009738,60.75333324460981,129.40107446037953,45.437139442695425,24.318298848470054,23.175316588083902,13.84000015258789,46.40320650037449 61278,2016-04-13,AMGN,159.02000427246094,160.88999938964844,158.22999572753906,128.3625030517578,3860600.0,2.0,2.5221758717198384,129.92438008313437,113.61949198717812,58.483746397015054,159.30781887576669,39.89109199125098,119.82476704915365,119.35865364074706,13.84000015258789,46.40320650037449 61279,2016-04-13,AXP,60.88999938964844,62.43000030517578,60.84000015258789,55.58039855957031,4689700.0,2.0,0.5816401024755464,55.16511798530911,52.59722294181492,56.58466117092647,166.8762135642319,25.554371996073556,53.361396916707356,51.15848655700684,13.84000015258789,46.40320650037449 61280,2016-04-13,BA,130.49000549316406,131.5,129.80999755859375,118.69908905029297,3514800.0,2.0,1.0053873391541543,122.874479015221,112.23731831754267,54.63021604285984,67.34607248518952,15.886652027010104,115.44211324055989,111.2544448852539,13.84000015258789,46.40320650037449 61281,2016-04-13,CAT,76.87000274658203,79.16000366210938,76.55999755859375,64.67760467529297,9365700.0,2.0,1.206035760909522,63.71620571976573,59.85617510909169,63.258262436076976,168.67620169964752,31.35562532465976,60.8529047648112,56.36751314798991,13.84000015258789,46.40320650037449 61282,2016-04-13,CRM,74.7699966430664,76.19000244140625,74.44999694824219,75.94999694824219,3099900.0,2.0,1.4343796423387403,76.63427833911905,70.95872321727742,56.98290247245166,121.2623926250867,29.27596868587005,72.8606669108073,68.92350018819174,13.84000015258789,46.40320650037449 61283,2016-04-13,CSCO,27.959999084472656,28.280000686645508,27.719999313354492,22.339780807495117,25433300.0,2.0,0.24849720652657936,22.489929044875492,21.644737588730468,58.45002702317761,64.63458198076378,9.013491749864098,21.84678554534912,20.52081019083659,13.84000015258789,46.40320650037449 61284,2016-04-13,CVX,97.80000305175781,97.91000366210938,97.02999877929688,71.06363677978516,6406800.0,2.0,1.144503815405642,71.45956075894105,67.44069482577575,58.81278050879447,115.53333828102265,20.574965031650034,68.43174578348795,64.6712786992391,13.84000015258789,46.40320650037449 61285,2016-04-13,DIS,98.02999877929688,99.80999755859375,97.95999908447266,93.85372924804688,7967400.0,2.0,0.06086203952308722,94.54213646574107,90.34536734895619,52.07286198326367,93.88820096650804,8.98676323122552,92.48605016072591,90.74288139343261,13.84000015258789,46.40320650037449 61286,2016-04-13,GS,156.52999877929688,159.99000549316406,156.3800048828125,137.86505126953125,5151100.0,2.0,0.4009007514599716,138.3819882408647,128.6502184852095,52.451720990875465,149.8948456070764,8.456006092150744,133.1031270345052,131.57766393025716,13.84000015258789,46.40320650037449 61287,2016-04-13,HD,134.86000061035156,134.86000061035156,133.22000122070312,112.10942840576172,4324800.0,2.0,1.6796241710571138,114.1012898764213,108.19099756864705,58.883358389895776,79.997641657725,35.4741477295544,109.47402445475261,105.18818028767903,13.84000015258789,46.40320650037449 61288,2016-04-13,HON,108.61739349365234,109.58982849121094,108.15023803710938,93.8210220336914,3626925.0,2.0,1.2487764259732472,93.47392466124549,89.96360051575647,62.664999215068626,127.99603750842226,38.425193395487796,90.61461690266927,86.74947306315104,13.84000015258789,46.40320650037449 61289,2016-04-13,IBM,144.12045288085938,144.579345703125,143.04971313476562,102.6835708618164,3314146.0,2.0,2.0584130055859333,103.86541223682053,98.39941701732985,62.47593737117512,78.04323478316788,28.222575076392744,99.10370788574218,92.26672999064128,13.84000015258789,46.40320650037449 61290,2016-04-13,INTC,31.969999313354492,32.18000030517578,31.950000762939453,26.04473114013672,19968100.0,2.0,0.19148383509416078,26.547210203648675,25.45307914113892,53.95910505116139,54.48806285913801,8.916328806811581,25.715352249145507,24.760477797190347,13.84000015258789,46.40320650037449 61291,2016-04-13,JNJ,110.0,110.3499984741211,109.30999755859375,89.91558074951172,5758300.0,2.0,0.7901532562549676,90.256999653925,87.38336747253983,61.69793433123841,136.5006013705826,28.11079689457088,88.40949122111003,85.85418548583985,13.84000015258789,46.40320650037449 61292,2016-04-13,JPM,60.47999954223633,62.15999984741211,60.380001068115234,49.99211502075195,37516800.0,2.0,0.20143937747760532,49.32771769317231,46.21811246124664,56.13028475332632,259.26680568852953,16.473102600426877,47.747149022420246,46.80502522786458,13.84000015258789,46.40320650037449 61293,2016-04-13,KO,46.77000045776367,46.779998779296875,45.81999969482422,36.23664855957031,13234100.0,2.0,0.46062262775583207,37.212676619895085,35.449495316140066,58.45574572269737,55.19900101375671,14.982591762794916,35.8572582244873,34.66251640319824,13.84000015258789,46.40320650037449 61294,2016-04-13,MCD,127.70999908447266,127.91999816894531,126.08000183105469,105.6748275756836,4985200.0,2.0,1.63235000139602,107.78688276125966,101.42829668209971,62.56465107842671,82.39018927152979,11.70611996655348,102.92351557413737,100.56989161173503,13.84000015258789,46.40320650037449 61295,2016-04-13,MMM,168.47000122070312,168.89999389648438,167.7100067138672,130.7489013671875,1545900.0,2.0,1.7000833393846335,130.9881186791439,126.34118735112953,64.35971466989866,118.72960112658795,19.35091439672458,127.28637873331705,121.98966318766276,13.84000015258789,46.40320650037449 61296,2016-04-13,MRK,52.91984558105469,53.42557144165039,52.738548278808594,42.45574951171875,8849836.0,2.0,0.7920098886678559,42.796514517366255,38.767672723234334,62.76109241615188,164.6901252676372,32.68159470533672,40.40067036946615,39.09861132303874,13.84000015258789,46.40320650037449 61297,2016-04-13,MSFT,55.119998931884766,55.439998626708984,54.88999938964844,49.64137268066406,20818000.0,2.0,0.4949048078471847,50.0103267905083,47.83832280665966,56.02156032899433,96.94099895673219,5.976707661800037,48.30324745178223,47.16624476114909,13.84000015258789,46.40320650037449 61298,2016-04-13,NKE,59.02000045776367,59.95000076293945,58.83000183105469,54.91841506958008,10629100.0,2.0,-0.48821975309083143,59.89462220034238,53.05681746640566,47.57992188751386,-75.78428661848304,16.17525228979231,56.188594309488934,55.578353055318196,13.84000015258789,46.40320650037449 61299,2016-04-13,PG,83.05000305175781,83.43000030517578,81.83999633789062,66.46341705322266,11738600.0,2.0,0.21355022429708015,67.63057494338022,65.9724928361608,53.37093545620986,-19.06194635553093,4.423457975261002,66.68640899658203,65.74750398000081,13.84000015258789,46.40320650037449 61300,2016-04-13,TRV,115.87000274658203,116.18000030517578,114.86000061035156,97.45000457763672,1483900.0,2.0,0.8931428450085974,98.907965508943,95.98530612801989,58.0695869234215,41.82118600849595,10.832785388751798,96.127370707194,92.52774238586426,13.84000015258789,46.40320650037449 61301,2016-04-13,UNH,127.6500015258789,128.66000366210938,127.2699966430664,114.12733459472656,2592400.0,2.0,1.1738943335365661,117.06883146262373,111.12688539528642,58.11214521781809,51.77718200544153,9.284760324553476,112.51672490437825,107.5705109914144,13.84000015258789,46.40320650037449 61302,2016-04-13,V,79.02999877929688,79.93000030517578,78.91000366210938,75.72581481933594,9187300.0,2.0,1.518895718330839,76.40333855520093,67.9089279853264,60.40678620899183,142.71185064620656,43.29255160736209,70.92348683675131,69.50998064676921,13.84000015258789,46.40320650037449 61303,2016-04-13,VZ,52.06999969482422,52.09000015258789,50.84000015258789,35.49960708618164,19752900.0,2.0,0.11279645906228808,37.53969176531928,35.54924523114068,52.32906361993711,-123.58438590251403,35.4924440095234,36.30065066019694,35.133125178019206,13.84000015258789,46.40320650037449 61304,2016-04-13,WBA,81.94999694824219,82.0,80.81999969482422,62.509220123291016,5257300.0,2.0,0.1677368763903857,66.39401503470323,61.608793345423734,49.22688489238031,-40.16031803246384,0.5071854381253676,63.351870981852215,61.682860438028975,13.84000015258789,46.40320650037449 61305,2016-04-13,WMT,69.01000213623047,69.41999816894531,68.87000274658203,59.53939437866211,6262700.0,2.0,0.4486350861036854,59.8471429936761,57.647360409033865,58.57491773538404,144.06237381125086,3.9401148453423045,58.39876225789388,57.138790639241535,13.84000015258789,46.40320650037449 61306,2016-04-14,AAPL,27.905000686645508,28.09749984741211,27.832500457763672,25.685997009277344,101895600.0,3.0,0.5427170077894026,25.89859526942595,23.829369894758617,60.82286499248559,125.58594166080314,45.65559873314081,24.40498790740967,23.236272780100503,13.720000267028809,8.179033805501183 61307,2016-04-14,AMGN,159.80999755859375,160.77000427246094,159.3699951171875,128.4105987548828,2406800.0,3.0,2.6422971726069306,130.51899089470888,114.31925144537902,58.529148114752715,146.55683066882924,39.89109199125099,120.16239369710287,119.49050750732422,13.720000267028809,8.179033805501183 61308,2016-04-14,AXP,62.15999984741211,62.68000030517578,61.970001220703125,55.89336013793945,4017900.0,3.0,0.6964327486263642,55.536017511294325,52.50329981048302,57.43728477199789,204.08182351608136,27.742567711020737,53.53024889628092,51.1610471089681,13.720000267028809,8.179033805501183 61309,2016-04-14,BA,131.5,131.9499969482422,130.52999877929688,118.43659973144531,4527600.0,3.0,1.0852460269540956,122.94264658121587,112.4660341438818,54.263495801734756,68.32080441853591,17.897558113174203,115.78002955118815,111.34414087931314,13.720000267028809,8.179033805501183 61310,2016-04-14,CAT,79.44000244140625,79.72000122070312,78.37000274658203,64.61221313476562,5372300.0,3.0,1.3319514355924866,64.22136811020512,59.735990059350534,63.085252644924246,198.15682711725,34.09274297632935,61.11636657714844,56.640238507588705,13.720000267028809,8.179033805501183 61311,2016-04-14,CRM,76.0,76.58999633789062,75.66000366210938,76.1500015258789,2696200.0,3.0,1.4609353027578322,76.94348850852928,70.99151286476173,57.26756577571518,133.28982343776022,31.691220247960043,73.05133361816407,69.01266682942709,13.720000267028809,8.179033805501183 61312,2016-04-14,CSCO,28.3799991607666,28.399999618530273,28.100000381469727,22.355606079101562,15049100.0,3.0,0.2561838069032909,22.52176683723273,21.662173668748718,58.54847928797479,93.93197390813991,11.85608608831869,21.888826688130695,20.581693013509113,13.720000267028809,8.179033805501183 61313,2016-04-14,CVX,97.6500015258789,98.2699966430664,97.36000061035156,71.34029388427734,6162200.0,3.0,1.2017734612339979,71.72414538370644,67.36396191609823,59.230959091292604,127.68946602398564,22.626382477040448,68.69483629862468,64.88353373209635,13.720000267028809,8.179033805501183 61314,2016-04-14,DIS,99.79000091552734,99.87000274658203,98.26000213623047,93.05179595947266,6676200.0,3.0,0.12620011785257645,94.56032077351958,90.34510754068941,50.51067634990847,75.51035388201664,9.455533790063702,92.53731079101563,90.81615549723307,13.720000267028809,8.179033805501183 61315,2016-04-14,GS,159.52999877929688,162.27000427246094,159.14999389648438,138.77931213378906,3067100.0,3.0,0.7895865585554702,139.04411744583135,128.88246641647336,53.21203617908081,191.7034522114281,15.274990239356532,133.29603220621746,131.6462069193522,13.720000267028809,8.179033805501183 61316,2016-04-14,HD,133.5,134.7100067138672,132.8800048828125,112.55339050292969,4183300.0,3.0,1.6192474338382112,114.1904526811531,108.43018864575119,59.581918112988745,75.07923164348266,30.947894336634825,109.73835093180338,105.40128860473632,13.720000267028809,8.179033805501183 61317,2016-04-14,HON,109.62796020507812,109.62796020507812,108.86526489257812,93.64110565185547,1852902.0,3.0,1.2886793650901467,93.49894369120581,90.37113153462427,62.1630229274777,131.4805524930955,38.65597396895182,90.83348261515299,86.99124298095703,13.720000267028809,8.179033805501183 61318,2016-04-14,IBM,144.8374786376953,146.0420684814453,143.7667236328125,102.63603210449219,3322619.0,3.0,2.0011291677173517,103.81287742168341,98.88446831195917,62.36850439724815,89.50286540899545,34.21083576754236,99.44003372192383,92.54223391215007,13.720000267028809,8.179033805501183 61319,2016-04-14,INTC,31.780000686645508,31.889999389648438,31.549999237060547,25.777231216430664,21620900.0,3.0,0.16933952926772733,26.542333414415054,25.46687278523094,52.09091469208024,2.505356429458252,1.8102142681410576,25.749397786458335,24.79101063410441,13.720000267028809,8.179033805501183 61320,2016-04-14,JNJ,110.0,110.29000091552734,109.44999694824219,89.89103698730469,4457100.0,3.0,0.7843501920117291,90.36422312833001,87.47500950716802,61.59106005569456,127.5565118765902,28.11079689457087,88.48587392171224,86.03206736246744,13.720000267028809,8.179033805501183 61321,2016-04-14,JPM,61.689998626708984,62.90999984741211,61.61000061035156,50.63936996459961,24249900.0,3.0,0.4113289314563957,49.93588938841232,45.94190220704667,57.63521686804977,300.03953304909726,22.239049835265316,47.83531532287598,46.885918045043944,13.720000267028809,8.179033805501183 61322,2016-04-14,KO,46.060001373291016,46.220001220703125,45.75,36.071353912353516,12982200.0,3.0,0.39412063917444584,37.153457832086175,35.57010555292359,57.067590766201626,27.033382413384153,12.577153503426826,35.92018953959147,34.718062273661296,13.720000267028809,8.179033805501183 61323,2016-04-14,MCD,127.13999938964844,128.08999633789062,127.04000091552734,106.191162109375,4834800.0,3.0,1.5687649206774807,107.91741360827262,101.63005572156135,63.59731322207982,91.08944555615233,13.349363311114502,103.17419001261393,100.72109375,13.720000267028809,8.179033805501183 61324,2016-04-14,MMM,169.0,169.0,167.8800048828125,130.41542053222656,1213400.0,3.0,1.6654985824198434,131.0412913087806,126.69672443828973,63.465260086912934,113.25297612262551,20.03648182969238,127.51257883707682,122.38729349772136,13.720000267028809,8.179033805501183 61325,2016-04-14,MRK,53.45419692993164,54.007633209228516,53.377864837646484,42.82749557495117,8757822.0,3.0,0.8401348390646248,43.05476504517208,38.85158718871464,64.0726475314696,175.10611424963972,40.552349289438475,40.51784426371257,39.16885579427083,13.720000267028809,8.179033805501183 61326,2016-04-14,MSFT,55.220001220703125,55.58000183105469,55.06999969482422,49.650333404541016,20877100.0,3.0,0.5074973571145449,50.09874068516,47.840493094747224,56.0470592435523,99.59120829876403,8.114278587852644,48.37529525756836,47.24338124593099,13.720000267028809,8.179033805501183 61327,2016-04-14,NKE,59.709999084472656,60.34000015258789,59.439998626708984,54.83544921875,7785200.0,3.0,-0.48787863167682133,59.85112984105979,52.88185279443826,47.40336405013536,-56.104302560587215,12.08742936326079,56.10963033040365,55.59863135019938,13.720000267028809,8.179033805501183 61328,2016-04-14,PG,81.94999694824219,82.37000274658203,81.54000091552734,66.64217376708984,6904400.0,3.0,0.1836962526357695,67.45241954483407,66.25879947982412,54.06143168629843,-80.51214639611844,9.61156734750443,66.68994903564453,65.83636328379313,13.720000267028809,8.179033805501183 61329,2016-04-14,TRV,115.87000274658203,115.98999786376953,115.0999984741211,96.9457778930664,1588300.0,3.0,0.8119394747549222,98.86904553916618,96.08137255165413,56.620539001861495,33.59808874660282,10.83278538875181,96.28897120157878,92.67038650512696,13.720000267028809,8.179033805501183 61330,2016-04-14,UNH,127.72000122070312,128.57000732421875,127.55999755859375,114.32388305664062,1674600.0,3.0,1.1339515239606044,116.95850322379238,111.51235096321935,58.395200853991284,52.331725987879324,9.28476032455348,112.73136672973632,107.80667889912924,13.720000267028809,8.179033805501183 61331,2016-04-14,V,79.76000213623047,80.66999816894531,79.30999755859375,76.31483459472656,11470300.0,3.0,1.6274319552161671,76.8515545800435,68.2169253393901,61.38838317226876,141.80243816031367,47.67536018589206,71.114439646403,69.65375900268555,13.720000267028809,8.179033805501183 61332,2016-04-14,VZ,51.279998779296875,51.54999923706055,51.2400016784668,35.548057556152344,10083300.0,3.0,0.04792558157618032,37.590051067150604,35.40930958958767,52.63092665445588,-124.28369365635342,35.492444009523396,36.29567705790202,35.21339775721232,13.720000267028809,8.179033805501183 61333,2016-04-14,WBA,80.98999786376953,81.36000061035156,80.76000213623047,62.64799118041992,4038900.0,3.0,0.09004384571467483,66.41870170580411,61.51934799207187,49.58303530065186,-54.48894684933181,1.1116063411540673,63.398129018147785,61.69489911397298,13.720000267028809,8.179033805501183 61334,2016-04-14,WMT,69.1500015258789,69.23999786376953,68.1500015258789,59.238033294677734,6977100.0,3.0,0.4412724074536456,59.89852782737992,57.66571854102828,57.30961027182211,90.49590839328584,6.469820699673197,58.487061182657875,57.23493366241455,13.720000267028809,8.179033805501183 61335,2016-04-15,AAPL,28.02750015258789,28.075000762939453,27.4325008392334,25.17045021057129,187756000.0,4.0,0.5046150901138198,25.910285104159467,23.910479818936235,56.908971864872264,89.4705299268027,28.110889038978048,24.46876360575358,23.28814264933268,13.619999885559082,11.33895297074779 61336,2016-04-15,AMGN,160.14999389648438,160.38999938964844,158.4600067138672,128.41859436035156,2824300.0,4.0,2.7069354803181795,130.91091807434128,115.21046330383254,58.53694612405917,125.45403270110924,33.39566860743028,120.54439595540364,119.57311617533365,13.619999885559082,11.33895297074779 61337,2016-04-15,AXP,62.65999984741211,62.84000015258789,61.90999984741211,55.5625114440918,4395700.0,4.0,0.7520409630686444,55.764360075274936,52.48503376932956,56.22963479916706,184.89187585549243,29.166948709652157,53.65930061340332,51.15230941772461,13.619999885559082,11.33895297074779 61338,2016-04-15,BA,130.9499969482422,131.60000610351562,130.67999267578125,118.69004821777344,5008700.0,4.0,1.1556640117243404,122.97431666508167,112.47328694209607,54.56811971826849,63.97294935230654,17.8975581131742,116.12760060628256,111.4966542561849,13.619999885559082,11.33895297074779 61339,2016-04-15,CAT,79.37999725341797,79.77999877929688,78.7300033569336,64.71028137207031,5508500.0,4.0,1.4232474909770332,64.6666472846889,59.55798688584332,63.24122388447525,193.70501181942515,34.39235147299081,61.31852645874024,56.91759541829427,13.619999885559082,11.33895297074779 61340,2016-04-15,CRM,76.25,76.54000091552734,75.87999725341797,76.30999755859375,2132900.0,4.0,1.4778554005362707,77.23705329454748,71.0569477125326,57.500304545057105,125.66627652609786,31.69122024796005,73.23500010172526,69.11233342488607,13.619999885559082,11.33895297074779 61341,2016-04-15,CSCO,28.100000381469727,28.1299991607666,27.729999542236328,22.07863426208496,23804400.0,4.0,0.23719198069109382,22.520386872704233,21.66082078415612,56.14004189002601,27.665837831672835,1.413181278434672,21.922419548034668,20.650375747680663,13.619999885559082,11.33895297074779 61342,2016-04-15,CVX,97.70999908447266,97.80000305175781,96.95999908447266,70.79424285888672,6551600.0,4.0,1.1893877918520275,71.76314429609299,67.34972115190506,58.02799806721997,107.68574991734042,18.9764164307515,68.9302594502767,65.11700528462728,13.619999885559082,11.33895297074779 61343,2016-04-15,DIS,98.5,98.88999938964844,98.18000030517578,93.0140609741211,6146800.0,4.0,0.172942543719671,94.40908463933836,90.40105558893312,50.437021758111385,41.40986656053047,8.657921232758344,92.53007736206055,90.91128590901693,13.619999885559082,11.33895297074779 61344,2016-04-15,GS,161.22999572753906,161.77999877929688,158.1999969482422,136.71804809570312,3467900.0,4.0,0.9206830190985897,139.32887613191656,129.08155477628657,51.298866938251415,138.5230534773496,11.573289102273852,133.3877436319987,131.72433522542318,13.619999885559082,11.33895297074779 61345,2016-04-15,HD,134.41000366210938,135.27999877929688,133.97000122070312,113.0894546508789,3508900.0,4.0,1.5962537121060905,114.35403342679298,108.61255363985741,60.42183381483014,89.33356368137156,34.84878028866757,109.98694585164388,105.66914978027344,13.619999885559082,11.33895297074779 61346,2016-04-15,HON,109.08454132080078,109.54216003417969,108.73179626464844,93.7310791015625,2195791.0,4.0,1.312433916054772,93.74153105547018,90.42372849653177,62.31917418870127,126.4335909669859,36.738438638191376,91.01473566691081,87.24928309122721,13.619999885559082,11.33895297074779 61347,2016-04-15,IBM,144.397705078125,145.4110870361328,144.32122802734375,103.01627349853516,3825850.0,4.0,1.9637764239808178,103.97157775919855,99.04353454548895,62.89643313556349,88.9702334265725,34.210835767542356,99.75508524576823,92.89408849080404,13.619999885559082,11.33895297074779 61348,2016-04-15,INTC,31.790000915527344,31.889999389648438,31.3799991607666,25.50162124633789,28782800.0,4.0,0.12807422618528008,26.565891120068756,25.40116343773154,50.23706233902199,-26.952566369733493,6.015302372333639,25.77317549387614,24.819762325286867,13.619999885559082,11.33895297074779 61349,2016-04-15,JNJ,110.06999969482422,110.4000015258789,109.5,90.16929626464844,10057900.0,4.0,0.7930624892501612,90.40805666858107,87.71270138805956,62.355832156202155,130.5879066361046,29.682092748052476,88.58217035929361,86.23828493754068,13.619999885559082,11.33895297074779 61350,2016-04-15,JPM,62.880001068115234,62.900001525878906,61.45000076293945,50.05684280395508,19290700.0,4.0,0.5246154018845886,50.25632935997358,45.90882338050494,55.8514001915708,229.40386465521922,20.344557857477863,47.89871037801107,46.977180099487306,13.619999885559082,11.33895297074779 61351,2016-04-15,KO,45.81999969482422,46.15999984741211,45.68000030517578,36.28386688232422,13647800.0,4.0,0.3544791398656102,37.151503572667494,35.598033323084465,58.382033021507354,24.738553155050344,10.114682930914162,35.98525848388672,34.784178797403975,13.619999885559082,11.33895297074779 61352,2016-04-15,MCD,127.08000183105469,128.0399932861328,126.95999908447266,106.41600799560547,3103800.0,4.0,1.5190063108032632,108.01092119380748,101.92130155399526,64.04412362895553,86.51848067127632,12.297976343485052,103.48205032348633,100.89973754882813,13.619999885559082,11.33895297074779 61353,2016-04-15,MMM,168.32000732421875,169.0,168.1999969482422,130.89627075195312,1417000.0,4.0,1.657780644121658,131.2284844300675,126.89962683702231,64.20725576581538,115.50389584563864,20.03648182969238,127.75558268229166,122.8112892150879,13.619999885559082,11.33895297074779 61354,2016-04-15,MRK,53.94084167480469,53.959922790527344,53.32061004638672,42.5922966003418,8839251.0,4.0,0.849503074716452,43.15941963376168,39.09668426333305,62.628947293877395,147.04444153718043,38.84540044199574,40.631439717610675,39.245082728068034,13.619999885559082,11.33895297074779 61355,2016-04-15,MSFT,55.29999923706055,55.91999816894531,55.11000061035156,49.91043472290039,28793800.0,4.0,0.5323286919696102,50.21915813008515,47.808865780437316,56.799195334341825,110.30032193236086,13.234982862912403,48.473950449625654,47.321439297993976,13.619999885559082,11.33895297074779 61356,2016-04-15,NKE,59.02000045776367,59.59000015258789,58.38999938964844,54.84467315673828,7653600.0,4.0,-0.48131568814623904,59.62803531869915,52.76574100271199,47.425801639484895,-80.85869324866755,20.171416705961956,56.04910151163737,55.60803063710531,13.619999885559082,11.33895297074779 61357,2016-04-15,PG,82.05000305175781,82.43000030517578,81.8499984741211,66.87782287597656,7299300.0,4.0,0.1770112037224436,67.45680562958678,66.27247980132141,54.970770689519256,-47.27595870330412,8.354131230354398,66.69355392456055,65.93233388264974,13.619999885559082,11.33895297074779 61358,2016-04-15,TRV,115.73999786376953,116.62000274658203,115.3499984741211,97.6768798828125,1550600.0,4.0,0.7973872553649244,98.88713071678771,96.09689943457948,58.18561392707808,51.151968127131376,16.75115171259622,96.48608474731445,92.85460573832194,13.619999885559082,11.33895297074779 61359,2016-04-15,UNH,127.88999938964844,128.05999755859375,126.22000122070312,113.74321746826172,2835200.0,4.0,1.0434138738071965,116.7086462910005,112.01232996632372,57.21362168906138,25.478310449136128,1.927353800612959,112.91034317016602,108.00040117899577,13.619999885559082,11.33895297074779 61360,2016-04-15,V,80.25,80.69000244140625,79.9000015258789,76.07734680175781,7186700.0,4.0,1.6749763401719377,77.20740426158235,68.52038733387664,60.76008542936119,130.74473712803953,47.79196212136874,71.3098269144694,69.80479888916015,13.619999885559082,11.33895297074779 61361,2016-04-15,VZ,51.279998779296875,51.4900016784668,51.099998474121094,35.541141510009766,11862000.0,4.0,-0.003997047845402335,37.60468710110476,35.27564088656614,52.58175956379899,-127.27700150275172,37.277496781652594,36.29572372436523,35.29869197209676,13.619999885559082,11.33895297074779 61362,2016-04-15,WBA,81.7699966430664,81.83000183105469,81.12000274658203,62.78676223754883,3245300.0,4.0,0.039217152782846654,66.39936394104663,61.39528785338697,49.946246759848755,-42.27693701119198,3.783116954072225,63.437191009521484,61.72523746490479,13.619999885559082,11.33895297074779 61363,2016-04-15,WMT,68.94000244140625,69.41000366210938,68.94000244140625,59.4619026184082,7584500.0,4.0,0.44833370319688015,59.95522077395077,57.747650548681065,58.006710071086914,131.9617833643769,3.844734754728226,58.584816996256514,57.35930913289388,13.619999885559082,11.33895297074779 61422,2016-04-18,AAPL,27.22249984741211,27.237499237060547,26.735000610351562,24.627405166625977,243286000.0,0.0,0.42569272842803585,25.892086525710823,23.964423636642692,53.180061519392915,21.027062211992916,4.62076242795653,24.502904828389486,23.332822926839192,13.350000381469727,20.62854511178075 61423,2016-04-18,AMGN,159.49000549316406,162.10000610351562,159.39999389648438,129.6776885986328,2081100.0,0.0,2.827170327529572,131.4903310243341,115.92943215925965,59.769280956962376,129.02751495572647,39.07788812622222,120.9646240234375,119.7064427693685,13.350000381469727,20.62854511178075 61424,2016-04-18,AXP,61.810001373291016,62.630001068115234,61.72999954223633,55.96488571166992,3140100.0,0.0,0.8191366172325729,56.029997424281305,52.368268795811474,57.35764338158721,170.8887195611409,26.175806205862802,53.795833079020184,51.15606206258138,13.350000381469727,20.62854511178075 61425,2016-04-18,BA,131.1300048828125,132.25,130.32000732421875,119.4503402709961,3056000.0,0.0,1.2583149155851743,122.68758049850106,112.5799007331884,55.48812625538866,67.49563776288957,21.014311078565083,116.45646540323894,111.64300575256348,13.350000381469727,20.62854511178075 61426,2016-04-18,CAT,78.47000122070312,79.87000274658203,78.13999938964844,64.77568817138672,4822200.0,0.0,1.4837740312838719,65.07379810942804,59.45979831086005,63.34807012730075,172.1555222822903,28.26309690680745,61.49316914876302,57.18405431111653,13.350000381469727,20.62854511178075 61427,2016-04-18,CRM,76.23999786376953,77.29000091552734,75.86000061035156,77.2699966430664,1916100.0,0.0,1.5508513539612494,77.68030904975227,71.07569146904656,58.890073675588596,134.94835777882645,36.348569664406064,73.44200007120769,69.24166666666666,13.350000381469727,20.62854511178075 61428,2016-04-18,CSCO,27.899999618530273,28.25,27.799999237060547,22.308130264282227,15762900.0,0.0,0.2379166756495117,22.532588635860503,21.657857836307468,57.633872362882705,54.526337650556975,4.504128344107964,21.965492057800294,20.722883415222167,13.350000381469727,20.62854511178075 61429,2016-04-18,CVX,97.2300033569336,98.76000213623047,95.5199966430664,71.86453247070312,7770200.0,0.0,1.2515088712919322,71.93087327272077,67.25553114622453,59.688072995077334,111.59065490940901,6.74901777794353,69.1916508992513,65.34350986480713,13.350000381469727,20.62854511178075 61430,2016-04-18,DIS,99.5999984741211,101.94999694824219,99.5,95.7406234741211,10665200.0,0.0,0.42509680850193377,94.9650289339713,90.06021749547207,55.30825053838534,217.53710826754312,29.625728665305868,92.62442169189453,91.02858746846518,13.350000381469727,20.62854511178075 61431,2016-04-18,GS,157.61000061035156,160.0,157.14999389648438,137.1492156982422,3031500.0,0.0,1.0472969434406139,139.50462179921564,129.02827767588204,51.674836422248944,110.5251082215921,7.494922549373387,133.4504140218099,131.83970438639324,13.350000381469727,20.62854511178075 61432,2016-04-18,HD,134.80999755859375,136.8000030517578,134.74000549316406,114.58882904052734,3964300.0,0.0,1.6796559758821559,114.8105274495493,108.6125713053335,62.66661470269006,116.47026410277367,43.88532628217073,110.31995290120443,105.90979550679525,13.350000381469727,20.62854511178075 61433,2016-04-18,HON,109.25614929199219,110.13324737548828,108.79853057861328,94.40975952148438,2712694.0,0.0,1.3702282682167777,94.16304538594905,90.2769540036994,63.49477086024097,141.2349574100191,40.6256639470224,91.21397806803385,87.51402740478515,13.350000381469727,20.62854511178075 61434,2016-04-18,IBM,145.0478057861328,146.4053497314453,144.82791137695312,103.56623840332031,6884458.0,0.0,1.9560040795663411,104.19369041027548,99.19078987536906,63.65924357427991,100.21725504225597,38.214571467487005,100.08846893310547,93.24334653218587,13.350000381469727,20.62854511178075 61435,2016-04-18,INTC,31.43000030517578,31.719999313354492,31.3799991607666,25.6556339263916,21566600.0,0.0,0.10657023698041002,26.489796990678787,25.393764906599042,51.24019852948138,-37.081458703238965,6.015302372333644,25.800735855102538,24.8501433690389,13.350000381469727,20.62854511178075 61436,2016-04-18,JNJ,110.0,111.0999984741211,109.66999816894531,90.78308868408203,7772500.0,0.0,0.8398141118362048,90.65350067555717,87.74796340525337,63.99187742995258,156.16391179188318,38.783846472689056,88.70301869710286,86.45215950012206,13.350000381469727,20.62854511178075 61437,2016-04-18,JPM,61.63999938964844,62.58000183105469,61.529998779296875,50.380470275878906,13813100.0,0.0,0.6332105214688752,50.571276926199324,45.77465927680361,56.622968836853914,200.78489501860903,20.344557857477856,47.97048314412435,47.07731590270996,13.350000381469727,20.62854511178075 61438,2016-04-18,KO,46.099998474121094,46.279998779296875,45.81999969482422,36.37831497192383,11538100.0,0.0,0.3269156573567713,37.141734961322676,35.65660106773006,58.959726535175186,32.12861284866857,13.578749748609354,36.049570846557614,34.85173937479655,13.350000381469727,20.62854511178075 61439,2016-04-18,MCD,127.77999877929688,128.91000366210938,127.68000030517578,107.30713653564453,4525600.0,0.0,1.5337982087020379,108.27892384035943,102.0505485107148,65.76684647230894,102.26466309907688,20.834262538598523,103.80601247151692,101.06485544840494,13.350000381469727,20.62854511178075 61440,2016-04-18,MMM,168.47000122070312,169.8699951171875,168.38999938964844,131.49343872070312,1146600.0,0.0,1.6804790700946626,131.60776863861656,126.84762381743816,65.11740801564721,126.66296430366492,26.267081611001426,128.0006525675456,123.23497123718262,13.350000381469727,20.62854511178075 61441,2016-04-18,MRK,53.568702697753906,54.22710037231445,53.35877990722656,42.87301254272461,8168322.0,0.0,0.8695552083121925,43.33709073894831,39.2422107136884,63.640474290578055,141.5145406316549,42.33857011032373,40.75489412943522,39.3213503519694,13.350000381469727,20.62854511178075 61442,2016-04-18,MSFT,55.4900016784668,56.59000015258789,55.209999084472656,50.63688278198242,23786000.0,0.0,0.603667290179196,50.45260683447488,47.8417847976052,58.834489856413974,139.9009988809383,22.35058571492984,48.60638720194499,47.41620559692383,13.350000381469727,20.62854511178075 61443,2016-04-18,NKE,59.380001068115234,60.0,59.380001068115234,54.90918731689453,6075900.0,0.0,-0.46554227302409856,59.39861451226658,52.67991980475002,47.587577749712345,-53.18418222917937,15.729433815313316,55.997175216674805,55.59521401723226,13.350000381469727,20.62854511178075 61444,2016-04-18,PG,82.30000305175781,82.98999786376953,82.0199966430664,67.30852508544922,5628000.0,0.0,0.20411441910474082,67.50054462951482,66.25763637024104,56.59527160581074,12.445670343609892,2.7741373491257675,66.6940518697103,66.02352701822916,13.350000381469727,20.62854511178075 61445,2016-04-18,TRV,116.2300033569336,116.33000183105469,115.43000030517578,97.49201965332031,2349800.0,0.0,0.7621522246541446,98.89413421625204,96.11090499883585,57.64164247516716,42.97019590394364,16.751151712596233,96.66032129923502,93.04897677103678,13.350000381469727,20.62854511178075 61446,2016-04-18,UNH,126.87999725341797,128.02999877929688,126.5999984741211,114.1719970703125,2717400.0,0.0,0.9947937016419672,116.69543538444569,112.12290949470471,57.86489167915228,29.67063417853979,1.927353800612967,113.10420481363933,108.22039655049642,13.350000381469727,20.62854511178075 61447,2016-04-18,V,80.19999694824219,81.55000305175781,79.83000183105469,77.37883758544922,7761200.0,0.0,1.7969607915836292,77.80877139620404,68.64768154569049,62.912050367945014,133.65083180895238,52.64187265457944,71.54891357421874,69.96362431844075,13.350000381469727,20.62854511178075 61448,2016-04-18,VZ,51.349998474121094,51.900001525878906,51.18000030517578,35.80414581298828,14322900.0,0.0,-0.023651219971199566,37.60572078408229,35.20858547507299,54.262625043172164,-101.56833912616703,26.333674887673126,36.30636380513509,35.37181758880615,13.350000381469727,20.62854511178075 61449,2016-04-18,WBA,81.18000030517578,81.47000122070312,80.86000061035156,62.6402702331543,4129200.0,0.0,-0.012737221263961374,66.32486169579043,61.26240141150938,49.55637599783636,-62.26874565778305,0.8948472225709065,63.48344853719075,61.75914503733317,13.350000381469727,20.62854511178075 61450,2016-04-18,WMT,69.05000305175781,69.9000015258789,68.8499984741211,60.15069580078125,6622900.0,0.0,0.5037033061115537,60.07275219943146,57.88067378018279,60.08142020925424,165.06938194845398,3.4868466033702465,58.68729883829753,57.480349922180174,13.350000381469727,20.62854511178075 61451,2016-04-19,AAPL,26.969999313354492,27.0,26.5575008392334,24.496789932250977,129539600.0,1.0,0.3485883211921319,25.875521265819117,24.003901875660375,52.326946030087264,-0.7358271824797998,0.3496811044607353,24.541399256388345,23.355879020690917,13.239999771118164,70.71680231716248 61452,2016-04-19,AMGN,160.8000030517578,162.5,160.33999633789062,129.9984893798828,2693000.0,1.0,2.9147438988914303,132.07417977063125,116.55574805529649,60.08198736939307,123.34847383650842,40.350343977427485,121.35999298095703,119.80131340026855,13.239999771118164,70.71680231716248 61453,2016-04-19,AXP,62.75,63.61000061035156,62.7400016784668,56.841163635253906,4798400.0,1.0,0.9322720596442622,56.49662463908392,52.13903286213679,59.69755042748625,222.62662851035915,34.943630796448396,53.9405148824056,51.28683592478434,13.239999771118164,70.71680231716248 61454,2016-04-19,BA,132.57000732421875,133.85000610351562,132.2100067138672,120.09298706054688,2931000.0,1.0,1.3756649127555818,122.04278826085765,112.93685956629078,56.262585304123625,93.48342451089133,28.187652286702825,116.75153834025065,111.78198204040527,13.239999771118164,70.71680231716248 61455,2016-04-19,CAT,79.98999786376953,80.88999938964844,79.45999908447266,65.70747375488281,6283500.0,1.0,1.5886164779993592,65.64714548745627,59.25426366171365,64.8536200397964,195.4752969587626,33.83932512069046,61.646287282307945,57.448469924926755,13.239999771118164,70.71680231716248 61456,2016-04-19,CRM,77.58999633789062,77.58999633789062,75.52999877929688,76.19000244140625,2365200.0,1.0,1.5042150124499472,77.81224065316243,71.33776010977701,56.73107815159184,112.68271864829947,32.11191500769178,73.63200022379557,69.31899998982747,13.239999771118164,70.71680231716248 61457,2016-04-19,CSCO,28.329999923706055,28.440000534057617,28.200000762939453,22.418916702270508,20307700.0,1.0,0.24461082002169832,22.571622140628456,21.650119726436976,58.34240847581296,107.7851175319711,9.316248126154711,22.003370221455892,20.791094875335695,13.239999771118164,70.71680231716248 61458,2016-04-19,CVX,99.0,100.52999877929688,98.16000366210938,73.1751480102539,10584800.0,1.0,1.390467550688598,72.56791303424743,66.91410371990295,61.61146077441411,184.70068066282423,17.843072132435083,69.43022791544597,65.56201992034912,13.239999771118164,70.71680231716248 61459,2016-04-19,DIS,102.0,103.63999938964844,101.93000030517578,96.83499908447266,10639800.0,1.0,0.705109779074462,95.83288276047269,89.5867217317148,57.06056351663156,301.12999771507486,38.02477859896293,92.72662760416667,91.11884346008301,13.239999771118164,70.71680231716248 61460,2016-04-19,GS,157.75,163.6999969482422,157.0,140.27996826171875,5832200.0,1.0,1.3843075223512642,140.4293568612451,128.652070140708,54.32353130362022,155.32050703725523,18.6903937910537,133.660280863444,131.93268686930338,13.239999771118164,70.71680231716248 61461,2016-04-19,HD,136.8000030517578,137.0,134.85000610351562,113.44966888427734,4649500.0,1.0,1.6349850763376992,114.94266008086053,108.8515141134754,59.992304459443176,103.32950791934383,44.95908769406669,110.59804941813151,106.09618899027507,13.239999771118164,70.71680231716248 61462,2016-04-19,HON,110.48599243164062,111.12474822998047,109.95211029052734,94.6877670288086,2314632.0,1.0,1.422070843649152,94.5808362935241,90.11428013103645,63.971095939187435,172.2431546711571,46.51830638211677,91.44102096557617,87.76660194396973,13.239999771118164,70.71680231716248 61463,2016-04-19,IBM,140.0286865234375,140.48757934570312,136.3384246826172,97.77445220947266,13796949.0,1.0,1.4656011608769433,104.5778258166827,98.49228068966495,52.01019952432637,-58.42098583091898,11.142479603991372,100.17560551961263,93.50066769917807,13.239999771118164,70.71680231716248 61464,2016-04-19,INTC,31.700000762939453,31.809999465942383,31.399999618530273,25.6151065826416,33619300.0,1.0,0.08527495605659396,26.462506888455163,25.36107042019962,50.96055616451741,-40.04201397723351,3.338042437548457,25.818569119771322,24.8762331644694,13.239999771118164,70.71680231716248 61465,2016-04-19,JNJ,111.6500015258789,113.94999694824219,111.4800033569336,92.2152328491211,10526400.0,1.0,0.981117463360178,91.26631325070734,87.57707664187079,67.41058999990122,272.5325265444352,60.84273643104143,88.86505839029948,86.67893435160319,13.239999771118164,70.71680231716248 61466,2016-04-19,JPM,62.54999923706055,63.47999954223633,62.54999923706055,51.22998809814453,19255600.0,1.0,0.7788438970336529,51.06582837622386,45.54745134789724,58.58827980514811,226.7815579633327,27.560718119949662,48.07351811726888,47.16885528564453,13.239999771118164,70.71680231716248 61467,2016-04-19,KO,46.310001373291016,46.619998931884766,46.150001525878906,36.677406311035156,14418300.0,1.0,0.32545393990879035,37.15598958496705,35.715544381097395,60.74476715777586,63.786720419975936,22.611860575918474,36.12645632425944,34.91556383768717,13.239999771118164,70.71680231716248 61468,2016-04-19,MCD,128.91000366210938,129.35000610351562,128.1199951171875,107.31546020507812,4606300.0,1.0,1.5285721170538835,108.47288654484979,102.27715312800177,65.7826877116483,104.76600174998283,24.791746870338322,104.13108444213867,101.22239761352539,13.239999771118164,70.71680231716248 61469,2016-04-19,MMM,169.9199981689453,170.77000427246094,169.07000732421875,131.57098388671875,1849100.0,1.0,1.6852979177033092,131.91805659439717,126.91036976668681,65.2361565662188,136.16616378351085,32.116293041167395,128.2353848775228,123.63735949198404,13.239999771118164,70.71680231716248 61470,2016-04-19,MRK,54.13167953491211,54.75190734863281,53.64503860473633,43.1385498046875,8011122.0,1.0,0.8965385679718523,43.56323997876349,39.32408530810174,64.57865994026469,144.91363010696926,48.51369263913211,40.873160171508786,39.396653683980304,13.239999771118164,70.71680231716248 61471,2016-04-19,MSFT,56.630001068115234,56.77000045776367,55.68000030517578,50.57410430908203,29596800.0,1.0,0.6476719856370536,50.6496185096558,47.87167970811763,58.58773168245276,150.32670359437722,24.624793299937032,48.76662673950195,47.48306312561035,13.239999771118164,70.71680231716248 61472,2016-04-19,NKE,59.959999084472656,59.9900016784668,59.33000183105469,54.899986267089844,6594400.0,1.0,-0.44861284608349195,58.72824720154601,52.87466074217957,47.565983217622275,-54.0178168261198,16.13355101364828,56.006700388590495,55.57734044392904,13.239999771118164,70.71680231716248 61473,2016-04-19,PG,82.91000366210938,83.69999694824219,82.8499984741211,67.67420196533203,6606100.0,1.0,0.25219384699769876,67.6122691513941,66.19767423849846,57.92835881198858,107.18883497802696,14.653741326461025,66.71721725463867,66.11221752166747,13.239999771118164,70.71680231716248 61474,2016-04-19,TRV,116.80999755859375,117.23999786376953,116.08999633789062,97.71051788330078,1216400.0,1.0,0.7432909941566095,98.9073308891599,96.11787739331082,58.12037285222968,70.58190518044542,24.97074368799502,96.84156290690105,93.24086049397786,13.239999771118164,70.71680231716248 61475,2016-04-19,UNH,130.08999633789062,131.3000030517578,129.1199951171875,116.57496643066406,4340100.0,1.0,1.137054157305343,116.98462737841105,112.16959472852254,61.281617422906635,116.21323717716174,20.74622049428773,113.37935180664063,108.4681349436442,13.239999771118164,70.71680231716248 61476,2016-04-19,V,81.5,81.7300033569336,80.37000274658203,76.71382904052734,8324700.0,1.0,1.8190053548715923,78.14162958326453,68.97793294725305,61.13973867962651,123.30815007298327,53.60613473927379,71.82790247599284,70.09335123697916,13.239999771118164,70.71680231716248 61477,2016-04-19,VZ,51.79999923706055,52.16999816894531,51.790000915527344,36.046390533447266,11393400.0,1.0,-0.01945589313888263,37.58472007479288,35.174090731481535,55.75695750839876,-64.84697230003312,19.620709550731764,36.31594657897949,35.43562494913737,13.239999771118164,70.71680231716248 61478,2016-04-19,WBA,81.2699966430664,81.95999908447266,80.69999694824219,63.095149993896484,5384900.0,1.0,-0.017010357095969653,66.25964198685665,61.19578785323124,50.79026137148707,-53.493064771394245,6.156201929218941,63.552578608194985,61.776845868428545,13.239999771118164,70.71680231716248 61479,2016-04-19,WMT,69.79000091552734,70.08000183105469,69.5,60.073219299316406,8199400.0,1.0,0.5351633788638921,60.23143645367785,57.87697304644421,59.73799467149562,176.02073782239574,6.09039667043942,58.75557467142741,57.588561058044434,13.239999771118164,70.71680231716248 61480,2016-04-20,AAPL,26.65999984741211,27.022499084472656,26.514999389648438,24.547204971313477,122444000.0,2.0,0.2882280813605256,25.870833782682332,24.017983623018353,52.63036904810757,-5.0772689747354685,1.546907456042745,24.58798999786377,23.387295977274576,13.279999732971191,102.61386727361393 61481,2016-04-20,AMGN,163.02000427246094,163.83999633789062,161.8000030517578,130.52780151367188,2374300.0,2.0,2.992363546398664,132.84668554460558,116.75682702863662,60.60465260688676,125.33487020388858,44.50144579381413,121.84464747111002,119.94018122355143,13.279999732971191,102.61386727361393 61482,2016-04-20,AXP,64.12000274658203,65.33000183105469,63.91999816894531,58.137672424316406,8498700.0,2.0,1.1137119585570403,57.28518052022392,51.77090964396065,62.82018711996338,274.3492913519162,46.79820598204129,54.11565920511882,51.43981145222982,13.279999732971191,102.61386727361393 61483,2016-04-20,BA,128.5500030517578,131.36000061035156,128.49000549316406,118.18318176269531,6799000.0,2.0,1.2995795601373175,121.25606508819544,113.31175183685338,53.405966009592696,24.532935728330507,4.582037479169091,116.99954528808594,111.89809646606446,13.279999732971191,102.61386727361393 61484,2016-04-20,CAT,80.25,80.5999984741211,79.30000305175781,65.17618560791016,5356800.0,2.0,1.610272144151864,66.02115837285191,59.22272476008265,63.31945226078729,165.025917348325,32.11733017767798,61.8645216623942,57.74585215250651,13.279999732971191,102.61386727361393 61485,2016-04-20,CRM,76.19999694824219,76.63999938964844,75.79000091552734,76.13999938964844,2001600.0,2.0,1.4465456693883283,77.94183762482423,71.53716322966797,56.631636780900905,97.58684807214698,32.111915007691785,73.84266688028971,69.4226666768392,13.279999732971191,102.61386727361393 61486,2016-04-20,CSCO,28.399999618530273,28.68000030517578,28.260000228881836,22.505966186523438,19937800.0,2.0,0.25401205073778854,22.62039894966925,21.63428588004266,58.901105325085354,134.28267151655098,15.093390028248852,22.04650249481201,20.863371149698892,13.279999732971191,102.61386727361393 61487,2016-04-20,CVX,100.08000183105469,102.54000091552734,99.83999633789062,74.0416030883789,10150500.0,2.0,1.5526114504573485,73.3813711066396,66.5513483147471,62.82452505355632,234.79700735698285,28.210803567018356,69.74452946980794,65.826726659139,13.279999732971191,102.61386727361393 61488,2016-04-20,DIS,103.0199966430664,103.4800033569336,101.95999908447266,97.42937469482422,7712000.0,2.0,0.9638723001029206,96.72668618278645,89.22973700446941,57.986103353317155,259.9670314842298,38.02477859896293,92.89801966349283,91.24432144165038,13.279999732971191,102.61386727361393 61489,2016-04-20,GS,162.0,167.4499969482422,161.94000244140625,144.0144500732422,4802200.0,2.0,1.9304789463788552,142.28818224801094,127.89547406302424,57.21709926426718,226.67944321856666,28.11587239402314,134.102436319987,132.17006276448566,13.279999732971191,102.61386727361393 61490,2016-04-20,HD,135.75,136.0800018310547,134.47999572753906,113.24022674560547,4760200.0,2.0,1.564646564762512,114.94853801980183,109.23094882712199,59.50928699427292,84.31212389096684,39.67342595829951,110.83454208374023,106.29367039998372,13.279999732971191,102.61386727361393 61491,2016-04-20,HON,110.53366088867188,110.58132934570312,109.54216003417969,94.18081665039062,2688255.0,2.0,1.4060418244856265,94.81673929643301,90.05826757002205,62.43434283607461,147.28399507063435,40.36142404583222,91.64816767374674,88.02888526916504,13.279999732971191,102.61386727361393 61492,2016-04-20,IBM,137.89674377441406,140.72657775878906,137.66729736328125,99.20713806152344,7064998.0,2.0,1.1789686724847002,104.65799351178848,98.27699336565294,54.15686716749813,-42.71768012947822,9.960770912760173,100.33494186401367,93.7865717569987,13.279999732971191,102.61386727361393 61493,2016-04-20,INTC,31.31999969482422,32.2599983215332,31.25,25.939348220825195,57629800.0,2.0,0.09348425460606435,26.43305395181521,25.364583987637914,53.079869989230374,-5.921417423925041,8.951273706850598,25.857478141784668,24.912146377563477,13.279999732971191,102.61386727361393 61494,2016-04-20,JNJ,113.19000244140625,114.19000244140625,113.05000305175781,92.95179748535156,8213400.0,2.0,1.1394016845285506,91.96740415712547,87.3833839593296,68.97764505864933,288.6675276506725,62.073022485182584,89.06583557128906,86.92272466023763,13.279999732971191,102.61386727361393 61495,2016-04-20,JPM,63.47999954223633,64.30999755859375,63.150001525878906,51.974327087402344,14594400.0,2.0,0.9434458753567228,51.69696570932553,45.27575806081607,60.22184914871066,228.27245501078306,33.49972092608839,48.232418314615884,47.290067481994626,13.279999732971191,102.61386727361393 61496,2016-04-20,KO,45.34000015258789,45.380001068115234,44.060001373291016,34.92222213745117,40360300.0,2.0,0.18058515096809913,37.34558091804642,35.43701414420944,48.055811326856,-145.08605275625771,27.312153559576075,36.13676567077637,34.94883371988932,13.279999732971191,102.61386727361393 61497,2016-04-20,MCD,129.30999755859375,129.8000030517578,128.50999450683594,107.05729675292969,5006700.0,2.0,1.486463740040719,108.56478736308347,102.57917015644779,64.82028600810601,105.69474986933531,28.688983261071865,104.41229553222657,101.36461664835612,13.279999732971191,102.61386727361393 61498,2016-04-20,MMM,170.13999938964844,170.4499969482422,168.6199951171875,131.0203399658203,1439700.0,2.0,1.6259416830491773,132.06518654306012,127.07578254263323,63.64460562168627,116.9642770190644,26.742282862222922,128.46132787068686,124.05559463500977,13.279999732971191,102.61386727361393 61499,2016-04-20,MRK,54.53244400024414,54.770992279052734,53.85496139526367,42.92612075805664,8929903.0,2.0,0.8905165062306963,43.71614399742129,39.440511886367766,63.228469801033306,131.2251146909678,48.72714567887871,40.98910853068034,39.47380644480388,13.279999732971191,102.61386727361393 61500,2016-04-20,MSFT,56.290000915527344,56.5,55.4900016784668,49.85661315917969,36195700.0,2.0,0.6175319603125402,50.69281597971252,47.96480540395447,55.81979075106351,116.32298477838043,20.638060027594054,48.88441467285156,47.54538319905599,13.279999732971191,102.61386727361393 61501,2016-04-20,NKE,59.43000030517578,60.2400016784668,59.43000030517578,54.95527648925781,7177500.0,2.0,-0.42582603692764565,57.80847007457178,53.30774849232275,47.71347715539614,-47.54562494834103,13.23127868930479,56.00086237589518,55.56314652760823,13.279999732971191,102.61386727361393 61502,2016-04-20,PG,83.29000091552734,83.33999633789062,81.4800033569336,66.26840209960938,9124200.0,2.0,0.17484533144880743,67.64150243386402,66.12637094870433,51.622945620573454,-46.387886244238636,8.4254198711842,66.69459635416666,66.18432890574137,13.279999732971191,102.61386727361393 61503,2016-04-20,TRV,116.62999725341797,116.68000030517578,115.13999938964844,97.31552124023438,1962600.0,2.0,0.6885334204548883,98.89911961569445,96.10423808083877,56.91737331009298,32.37797319445319,12.56759833916335,96.98022537231445,93.44092572530111,13.279999732971191,102.61386727361393 61504,2016-04-20,UNH,131.2899932861328,135.11000061035156,130.89999389648438,119.63896942138672,7321000.0,2.0,1.479975788127092,118.14062161742777,111.54153628052146,65.02284942235846,207.50068290982463,37.94030165691748,113.75959701538086,108.78102582295736,13.279999732971191,102.61386727361393 61505,2016-04-20,V,80.87999725341797,81.63999938964844,80.55000305175781,77.0938491821289,8521300.0,2.0,1.8458623276623172,78.329335412845,69.56829184545579,61.77630199913136,118.78074576424846,53.606134739273784,72.16135838826497,70.24458249409993,13.279999732971191,102.61386727361393 61506,2016-04-20,VZ,52.150001525878906,52.220001220703125,51.65999984741211,35.8179817199707,15412500.0,2.0,-0.03416788267136894,37.57861910352749,35.11760777940708,54.03495959209831,-73.16182144901812,21.760511264994552,36.312208302815755,35.49573961893717,13.279999732971191,102.61386727361393 61507,2016-04-20,WBA,82.08999633789062,82.18000030517578,81.06999969482422,62.54776382446289,3067100.0,2.0,-0.06383053849071985,66.24866046827526,61.0780191429308,49.289393457697834,-57.06630666632459,8.487911279705834,63.57159550984701,61.81266454060872,13.279999732971191,102.61386727361393 61508,2016-04-20,WMT,69.76000213623047,69.98999786376953,69.12999725341797,59.591064453125,5412500.0,2.0,0.5152503611946102,60.27482821304972,57.948958331750084,57.61773821376935,125.62755080282048,0.15373911449004002,58.80350507100423,57.67791010538737,13.279999732971191,102.61386727361393 61509,2016-04-21,AAPL,26.732500076293945,26.732500076293945,26.3799991607666,24.28140640258789,126210000.0,3.0,0.21644934004016037,25.874348650663148,24.010802449495547,50.8647058153487,-37.64638082495891,5.405747547869588,24.625033315022787,23.412193806966147,13.949999809265137,136.06256527835882 61510,2016-04-21,AMGN,162.44000244140625,164.5399932861328,162.02999877929688,131.80291748046875,2348400.0,3.0,3.1207943040887187,133.61363417187167,117.24014314136075,61.84949976654513,124.68877917532261,46.57748707951499,122.47151692708333,120.09565455118815,13.949999809265137,136.06256527835882 61511,2016-04-21,AXP,67.0,67.33999633789062,65.4000015258789,58.66520690917969,9466700.0,3.0,1.2852563743489398,58.06544488552508,51.46205145236554,63.994431090944694,293.7890921863164,56.66294093508445,54.31965929667155,51.60054111480713,13.949999809265137,136.06256527835882 61512,2016-04-21,BA,130.97999572753906,132.63999938964844,130.3000030517578,118.33702087402344,4799600.0,3.0,1.2374305712672964,120.94471955053537,113.43120818383964,53.60227054542245,47.837756399850605,10.634983896622556,117.2372937520345,111.9569861094157,13.949999809265137,136.06256527835882 61513,2016-04-21,CAT,78.75,79.58000183105469,78.19000244140625,64.92034149169922,6509100.0,3.0,1.588478937204357,66.20688178902904,59.50673477286061,62.58196186030209,122.80568661320781,20.609163614246565,62.07041409810384,58.021942075093584,13.949999809265137,136.06256527835882 61514,2016-04-21,CRM,76.66000366210938,77.81999969482422,76.5,77.1500015258789,3542500.0,3.0,1.465448255698746,78.06262934969173,71.95337177945866,58.163943969768376,128.16829206034146,39.75996715002466,74.04633356730143,69.54399998982747,13.949999809265137,136.06256527835882 61515,2016-04-21,CSCO,28.420000076293945,28.510000228881836,28.15999984741211,22.347700119018555,17339900.0,3.0,0.24585774975157193,22.634190797423855,21.67289843597458,57.45189542500671,88.6541781426439,11.917708878421724,22.06972115834554,20.925821336110435,13.949999809265137,136.06256527835882 61516,2016-04-21,CVX,101.63999938964844,102.80000305175781,101.11000061035156,73.83045196533203,8278600.0,3.0,1.6451097273498476,73.96095689431323,66.5404163967024,62.32800583759938,226.6773544122464,29.44200711686593,69.9527692159017,66.04920832316081,13.949999809265137,136.06256527835882 61517,2016-04-21,DIS,103.36000061035156,104.12000274658203,102.6500015258789,97.0897445678711,6824800.0,3.0,1.1285291677032916,97.35255390830332,89.17748301796621,57.25659084064684,237.7983934154894,41.06835651757615,93.06312204996745,91.34872945149739,13.949999809265137,136.06256527835882 61518,2016-04-21,GS,166.5500030517578,168.89999389648438,165.00999450683594,142.58274841308594,4165100.0,3.0,2.2221814516144605,143.42445347235937,127.72861201836328,55.81481489899878,218.92199876953262,31.402636205340606,134.5454549153646,132.3359161376953,13.949999809265137,136.06256527835882 61519,2016-04-21,HD,135.22999572753906,135.49000549316406,134.38999938964844,112.74602508544922,3542200.0,3.0,1.4522838199573727,114.76538389020058,109.78098756976036,58.36228811662598,69.05547774124803,38.36169603202086,111.07382736206054,106.47611172993977,13.949999809265137,136.06256527835882 61520,2016-04-21,HON,109.93303680419922,110.77200317382812,109.36101531982422,93.96821594238281,3005760.0,3.0,1.3605006068442407,94.99850582617582,90.0980937526816,61.79037577196864,137.28334962520137,41.58192968559879,91.81143188476562,88.26011721293132,13.949999809265137,136.06256527835882 61521,2016-04-21,IBM,140.13385009765625,143.51815795898438,140.0191192626953,101.37312316894531,6294514.0,3.0,1.1137486554192009,104.5194825390981,98.680312230189,57.15430902627177,16.767587237622994,2.9262083378596273,100.53614857991536,94.1028626759847,13.949999809265137,136.06256527835882 61522,2016-04-21,INTC,31.940000534057617,32.060001373291016,31.809999465942383,25.915023803710938,28431400.0,3.0,0.0969102842456131,26.431559916283902,25.363645581457796,52.902441903135674,13.522512072326613,8.951273706850579,25.887200037638348,24.943100770314533,13.949999809265137,136.06256527835882 61523,2016-04-21,JNJ,113.30999755859375,113.7300033569336,112.7699966430664,92.943603515625,7884500.0,3.0,1.2497752541321034,92.55817990848024,87.2075259631018,68.93949610676214,237.49875575390382,55.9618758799444,89.24942626953126,87.10164985656738,13.949999809265137,136.06256527835882 61524,2016-04-21,JPM,64.26000213623047,64.66000366210938,63.34000015258789,51.45652389526367,15395800.0,3.0,1.0203497817884468,52.119796969814196,45.18468529947291,58.55947532233669,194.47093907650225,35.86980743091062,48.364956537882485,47.383642514546715,13.949999809265137,136.06256527835882 61525,2016-04-21,KO,44.2599983215332,44.279998779296875,42.869998931884766,34.3634033203125,37206900.0,3.0,0.020447873354292767,37.615317382468845,35.02560363803897,44.96239725590313,-244.61338561892666,41.74828856146494,36.11569175720215,34.97383104960124,13.949999809265137,136.06256527835882 61526,2016-04-21,MCD,128.5500030517578,128.75,125.5999984741211,104.75872802734375,7947600.0,3.0,1.2531714809091454,108.48608466946949,102.79112098848948,57.12293528051061,37.92993895968895,5.251045071487814,104.5830202738444,101.4515817006429,13.949999809265137,136.06256527835882 61527,2016-04-21,MMM,168.97000122070312,169.6999969482422,168.41000366210938,130.80322265625,1635000.0,3.0,1.543588361311123,132.0706069116741,127.41082237909737,63.01750069923848,100.61092988627718,24.221815935930877,128.6828758239746,124.377685546875,13.949999809265137,136.06256527835882 61528,2016-04-21,MRK,53.75954055786133,54.417938232421875,53.73091506958008,42.94130325317383,11040994.0,3.0,0.8768611696481869,43.83937263184251,39.58433914489089,63.28522416890779,113.14098222280316,44.56301065835306,41.10781974792481,39.544568824768064,13.949999809265137,136.06256527835882 61529,2016-04-21,MSFT,55.79999923706055,56.22999954223633,55.41999816894531,50.02701187133789,38909100.0,3.0,0.6004736387596594,50.73482583070648,48.085126561871654,56.32671031978949,106.80598823508716,19.137019193797766,48.972306950887045,47.60490372975667,13.949999809265137,136.06256527835882 61530,2016-04-21,NKE,60.529998779296875,60.529998779296875,59.709999084472656,55.379295349121094,7156700.0,3.0,-0.369295539087922,57.49430051916132,53.404383410282044,48.854845008933,-34.644743255448155,9.82789845898217,56.05463155110677,55.5497371673584,13.949999809265137,136.06256527835882 61531,2016-04-21,PG,81.04000091552734,81.30999755859375,80.55000305175781,65.65892791748047,8802100.0,3.0,0.06363308016290148,67.76389112648371,65.89451570335027,49.220131535859615,-194.23562735406992,20.09683554362437,66.6543467203776,66.21995283762614,13.949999809265137,136.06256527835882 61532,2016-04-21,TRV,111.52999877929688,112.37000274658203,108.25,91.42449951171875,5073700.0,3.0,0.16784659752545394,100.26123768260422,94.14545405933913,43.140690990534175,-311.70403321723904,36.382957224376774,96.90907313028971,93.52651023864746,13.949999809265137,136.06256527835882 61533,2016-04-21,UNH,133.55999755859375,134.0,132.42999267578125,118.77245330810547,3786000.0,3.0,1.6626569680461785,118.69774950528681,111.26758328890266,63.23526127735775,192.9546493318146,37.94030165691748,114.11274592081706,109.07087529500326,13.949999809265137,136.06256527835882 61534,2016-04-21,V,81.5,81.66999816894531,80.68000030517578,76.75183868408203,9536900.0,3.0,1.8185857586067158,78.45407522105685,70.09716302967556,60.848317871128906,111.3637967590784,53.785334784129965,72.48151473999023,70.38790092468261,13.949999809265137,136.06256527835882 61535,2016-04-21,VZ,50.560001373291016,50.68000030517578,49.470001220703125,34.62751770019531,32172200.0,3.0,-0.14027078336782495,37.719311254604925,34.81583278836383,46.32159694493251,-209.93528500437083,47.1137227158177,36.27152722676595,35.522086715698244,13.949999809265137,136.06256527835882 61536,2016-04-21,WBA,81.05000305175781,81.48999786376953,80.5199966430664,62.108314514160156,3222000.0,3.0,-0.1348413886846629,66.27168284089711,60.91776646940562,48.10873525406657,-89.64264370415614,1.7327849385867808,63.54486897786458,61.83182315826416,13.949999809265137,136.06256527835882 61537,2016-04-21,WMT,69.47000122070312,69.68000030517578,68.23999786376953,58.953914642333984,6617600.0,3.0,0.4429504295536333,60.217163302822705,58.093587658481006,54.951519690866995,51.94965314859498,12.444194860163096,58.83048413594564,57.74880549112956,13.949999809265137,136.06256527835882 61538,2016-04-22,AAPL,26.252500534057617,26.6200008392334,26.155000686645508,24.214967727661133,134732400.0,4.0,0.15244582402531393,25.874084145049345,24.011297553559054,50.42725586186015,-61.45075234101526,11.580030713444797,24.659480094909668,23.4609393119812,13.220000267028809,60.54688069672482 61539,2016-04-22,AMGN,164.52000427246094,164.6999969482422,162.17999267578125,130.87265014648438,2757200.0,4.0,3.111642725162355,134.04904359225648,117.92347303982359,60.4088675046944,114.1640689055675,47.061352548383425,123.0639020284017,120.27956008911133,13.220000267028809,60.54688069672482 61540,2016-04-22,AXP,65.05000305175781,66.22000122070312,65.05000305175781,58.95134735107422,5946300.0,4.0,1.4278364917803543,58.77888346873396,51.26286991871721,64.62139634451498,228.48345781021672,51.43628319436152,54.54209620157878,51.77449328104655,13.220000267028809,60.54688069672482 61541,2016-04-22,BA,131.08999633789062,131.8300018310547,130.5,118.61762237548828,3858100.0,4.0,1.197020735987195,120.78959543717892,113.48948552595584,53.96820593234426,40.801293538804394,10.63498389662256,117.48198064168294,112.19139887491862,13.220000267028809,60.54688069672482 61542,2016-04-22,CAT,78.93000030517578,79.18000030517578,77.19999694824219,64.63971710205078,10099600.0,4.0,1.5309161720489826,66.39198854299849,59.6317072120064,61.76568085197785,92.19149971888585,11.360959683544133,62.28084716796875,58.30479793548584,13.220000267028809,60.54688069672482 61543,2016-04-22,CRM,76.2300033569336,76.87000274658203,75.3499984741211,76.4800033569336,3184500.0,4.0,1.4101105619155732,78.07823657329523,72.34176464740789,56.78706176787002,86.10115671790736,25.07999807058846,74.23900044759115,69.69483337402343,13.220000267028809,60.54688069672482 61544,2016-04-22,CSCO,28.299999237060547,28.549999237060547,28.06999969482422,22.276470184326172,23147600.0,4.0,0.23098509464728778,22.64222203573266,21.699954592380134,56.80122133555987,72.55572168029235,9.023616573834175,22.096577644348145,20.99087448120117,13.220000267028809,60.54688069672482 61545,2016-04-22,CVX,101.73999786376953,102.5,101.5,74.27458953857422,5754000.0,4.0,1.7342619760302256,74.5845562903465,66.43814421014177,62.96490068723572,205.80181878183103,29.44200711686592,70.14863052368165,66.28903827667236,13.220000267028809,60.54688069672482 61546,2016-04-22,DIS,103.05999755859375,103.98999786376953,102.93000030517578,97.90109252929688,5731300.0,4.0,1.3093960190970364,98.0828005937261,89.06519134963328,58.545449313939386,218.83832157739363,41.068356517576156,93.27476755777995,91.4973217010498,13.220000267028809,60.54688069672482 61547,2016-04-22,GS,165.7899932861328,167.49000549316406,165.66000366210938,143.8161163330078,2680300.0,4.0,2.523787619395506,144.6337834107571,127.70517685535621,56.759238784819914,197.11458920092184,31.402636205340613,134.99767456054687,132.53277384440105,13.220000267028809,60.54688069672482 61548,2016-04-22,HD,134.85000610351562,135.67999267578125,133.41000366210938,113.63395690917969,4180900.0,4.0,1.4185322557499944,114.61530567606422,110.36663936177757,59.80233858341495,67.30804165983163,24.726753836485152,111.34661966959635,106.68209889729818,13.220000267028809,60.54688069672482 61549,2016-04-22,HON,108.68412780761719,110.19998168945312,107.10153198242188,93.35494232177734,5139980.0,4.0,1.2603937730672783,95.03009433308725,90.29954433878774,59.94532523414291,77.20170880363155,12.434840659588076,91.96978963216146,88.50213203430175,13.220000267028809,60.54688069672482 61550,2016-04-22,IBM,142.86807250976562,144.35946655273438,141.0133819580078,100.82990264892578,5430727.0,4.0,1.006624228424215,104.51202380717037,98.72511455952885,56.200933571857476,24.380638758965876,6.45795172303186,100.72422765096029,94.42835909525553,13.220000267028809,60.54688069672482 61551,2016-04-22,INTC,31.739999771118164,31.860000610351562,31.219999313354492,25.64752769470215,29625600.0,4.0,0.07715138385144371,26.433062121119868,25.342688802036868,50.964423411816625,-87.93025669743986,7.5250301053285655,25.897737820943195,24.97133795420329,13.220000267028809,60.54688069672482 61552,2016-04-22,JNJ,113.43000030517578,113.75,112.83000183105469,92.73900604248047,7508700.0,4.0,1.3056866540648997,92.98130556406657,87.19441083607991,67.96851408151119,204.7597262738521,56.088275359208026,89.41801274617514,87.2638946533203,13.220000267028809,60.54688069672482 61553,2016-04-22,JPM,63.63999938964844,64.37999725341797,63.63999938964844,51.75588607788086,12444700.0,4.0,1.0928549563036967,52.55568473017287,45.14743569219041,59.232520073566995,173.55737443158833,35.869807430910626,48.52112630208333,47.48274218241374,13.220000267028809,60.54688069672482 61554,2016-04-22,KO,43.790000915527344,44.65999984741211,43.790000915527344,35.05604934692383,25134200.0,4.0,-0.04999501579697352,37.68107716557995,34.87798998835072,49.158749617552104,-159.09212179398756,32.74875015839472,36.10677223205566,35.01024258931478,13.220000267028809,60.54688069672482 61555,2016-04-22,MCD,128.1699981689453,128.39999389648438,125.36000061035156,104.5172348022461,9311300.0,4.0,1.0368470721126783,108.27824420018968,103.18301144556227,56.3950845874578,24.006320509945883,7.404032915934514,104.736257425944,101.52846094767253,13.220000267028809,60.54688069672482 61556,2016-04-22,MMM,169.08999633789062,169.75999450683594,167.85000610351562,130.80322265625,1802300.0,4.0,1.4614757774843667,132.0343705256842,127.77278660932559,63.01750069923848,91.71520221922661,17.55746444262154,128.90959345499675,124.68989512125651,13.220000267028809,60.54688069672482 61557,2016-04-22,MRK,54.093509674072266,54.417938232421875,53.921756744384766,43.047515869140625,7433988.0,4.0,0.8646426255122606,43.94354941360551,39.75859940536422,63.69078929945769,108.96248905101683,44.56301065835305,41.213023630778,39.630639203389485,13.220000267028809,60.54688069672482 61558,2016-04-22,MSFT,51.90999984741211,52.43000030517578,50.77000045776367,46.43956756591797,126834100.0,4.0,0.2940879591760748,51.15331385724401,47.4487010658517,45.06524008097162,-240.2344208670288,36.74688242646031,48.96423530578613,47.618732325236,13.220000267028809,60.54688069672482 61559,2016-04-22,NKE,60.18000030517578,60.220001220703125,58.970001220703125,54.7801513671875,8294300.0,4.0,-0.36859172835249865,57.30478192324744,53.389271726654904,47.34416790328146,-65.3290419498916,16.660636127226415,56.07153065999349,55.5497865041097,13.220000267028809,60.54688069672482 61560,2016-04-22,PG,80.4000015258789,80.94999694824219,79.91000366210938,65.78082275390625,8027700.0,4.0,-0.014500384236967534,67.82359589686516,65.73189421543952,49.70448222614445,-200.93616322955702,26.94621875535315,66.63642959594726,66.25774269104004,13.220000267028809,60.54688069672482 61561,2016-04-22,TRV,109.16000366210938,111.16999816894531,109.0999984741211,93.14726257324219,2023500.0,4.0,-0.10458330838064,100.56869895735285,93.45562050065497,47.02012948221038,-268.9662672772914,36.382957224376774,96.88974405924479,93.63997179667155,13.220000267028809,60.54688069672482 61562,2016-04-22,UNH,133.72000122070312,134.3300018310547,133.0500030517578,119.81761932373047,2782800.0,4.0,1.8702106576275668,119.5269370186219,110.9332795035949,64.45457937572712,200.51457959022483,39.24485280589715,114.47125498453777,109.40231208801269,13.220000267028809,60.54688069672482 61563,2016-04-22,V,78.0,79.36000061035156,77.27999877929688,75.15579223632812,18216000.0,4.0,1.6491706587154766,78.2907631349246,70.73263164046601,56.73405698278952,51.28725109371783,4.760637955180296,72.76303558349609,70.51994692484537,13.220000267028809,60.54688069672482 61564,2016-04-22,VZ,50.150001525878906,50.630001068115234,50.04999923706055,34.987422943115234,17823300.0,4.0,-0.19309091942565715,37.72738432802276,34.63814835630341,48.61560694413033,-165.8552032026573,47.113722715817694,36.24329948425293,35.545528729756676,13.220000267028809,60.54688069672482 61565,2016-04-22,WBA,80.54000091552734,81.11000061035156,79.72000122070312,61.78452682495117,3764000.0,4.0,-0.2147692335463276,66.30723720614036,60.71337245877664,47.246130665726255,-119.98206046211949,7.247004836276942,63.5315060933431,61.85824680328369,13.220000267028809,60.54688069672482 61566,2016-04-22,WMT,68.81999969482422,68.94000244140625,68.27999877929688,59.169158935546875,6215100.0,4.0,0.3984278007515769,60.20913120163692,58.163613549339644,55.66843189395588,29.51419869340298,12.444194860163106,58.86808230082194,57.82400029500325,13.220000267028809,60.54688069672482 61625,2016-04-25,AAPL,26.25,26.412500381469727,26.127500534057617,24.077476501464844,112126400.0,0.0,0.08959538375841802,25.877665555604242,24.00519539105103,49.51559951634475,-83.89423541541139,12.32768955278394,24.681018702189128,23.504848448435464,14.079999923706055,14.950412697788241 61626,2016-04-25,AMGN,163.14999389648438,163.75,162.24000549316406,131.0891876220703,1596300.0,0.0,3.0862860135127903,134.2488147017341,118.93387038737724,60.62968546013525,104.38715358574993,47.061352548383425,123.56887308756511,120.49521471659342,14.079999923706055,14.950412697788241 61627,2016-04-25,AXP,65.63999938964844,65.8499984741211,65.13999938964844,58.745697021484375,4201700.0,0.0,1.5068677655638325,59.321850144448476,51.23050237935523,63.79547799602763,186.41786323507213,51.43628319436153,54.73661829630534,51.969340324401855,14.079999923706055,14.950412697788241 61628,2016-04-25,BA,130.4499969482422,131.0,129.30999755859375,118.34609985351562,4600100.0,0.0,1.1300594303996974,120.72367656544229,113.50652973338585,53.54546963628307,14.118088911999225,3.6499054218816775,117.66662877400717,112.39991162618001,14.079999923706055,14.950412697788241 61629,2016-04-25,CAT,78.5,78.86000061035156,76.19999694824219,63.376956939697266,8079800.0,0.0,1.3676377969725593,66.41570097883313,59.78934395830066,58.230130724336576,52.10335358137795,2.8458552703999156,62.409955215454104,58.52900924682617,14.079999923706055,14.950412697788241 61630,2016-04-25,CRM,76.18000030517578,76.83000183105469,75.87999725341797,76.51000213623047,2456200.0,0.0,1.3530782479049606,77.91313578517784,72.96286595432412,56.83439149821007,87.70003686995821,25.07999807058846,74.40166727701823,69.8751667022705,14.079999923706055,14.950412697788241 61631,2016-04-25,CSCO,28.110000610351562,28.280000686645508,27.979999542236328,22.339780807495117,16434800.0,0.0,0.22175084084803487,22.64989327160616,21.738406479675575,57.246435304035536,41.29603732791979,6.090996571147468,22.112997500101724,21.06116517384847,14.079999923706055,14.950412697788241 61632,2016-04-25,CVX,101.47000122070312,101.7699966430664,100.83000183105469,73.9105453491211,6612100.0,0.0,1.7553063725495974,75.03103834413093,66.48896363951164,62.07503200202034,162.70761311434967,23.2193786313721,70.31682459513347,66.49128500620525,14.079999923706055,14.950412697788241 61633,2016-04-25,DIS,103.5,104.62000274658203,103.3499984741211,98.65585327148438,6117100.0,0.0,1.496387759376674,98.89452271838303,88.86482023815995,59.71443957512781,209.25135412164147,44.15335646980768,93.48326822916667,91.67091522216796,14.079999923706055,14.950412697788241 61634,2016-04-25,GS,166.0,167.38999938964844,164.05999755859375,142.3843994140625,2473000.0,0.0,2.6171165992579972,145.38525664706208,127.92397492032076,55.338846987086384,157.54407102947522,24.239906715224983,135.31822509765624,132.657967376709,14.079999923706055,14.950412697788241 61635,2016-04-25,HD,135.17999267578125,135.72999572753906,134.27999877929688,113.62551879882812,2835400.0,0.0,1.375249987174854,114.44369488001169,110.92104739904104,59.78201266281376,75.54064515397687,25.12917984314111,111.54737269083658,106.87808799743652,14.079999923706055,14.950412697788241 61636,2016-04-25,HON,108.68412780761719,109.63749694824219,107.35894012451172,92.60266876220703,3841532.0,0.0,1.1075886048367778,95.00314658233924,90.46140953948694,57.75687882350333,53.96679451393697,12.434840659588078,92.08481038411459,88.71792233784994,14.079999923706055,14.950412697788241 61637,2016-04-25,IBM,141.6443634033203,142.35182189941406,140.64053344726562,101.04042053222656,2979949.0,0.0,0.9280167822564351,104.51123448373626,98.75374506948638,56.49188556351404,-5.805768145568185,4.654168014633005,100.87021001180013,94.74324963887533,14.079999923706055,14.950412697788241 61638,2016-04-25,INTC,31.360000610351562,31.5,31.200000762939453,25.44487762451172,19315700.0,0.0,0.044625728269863885,26.44734315732454,25.287066747155443,49.54206562725846,-133.2795716804501,8.028981400005621,25.88774019877116,24.9940549214681,14.079999923706055,14.950412697788241 61639,2016-04-25,JNJ,113.30999755859375,113.55000305175781,112.4800033569336,92.89447784423828,6139900.0,0.0,1.347014570915249,93.36185154640052,87.24596782005457,68.31927629519079,170.52967258915567,48.13324637322156,89.5762331644694,87.42724100748698,14.079999923706055,14.950412697788241 61640,2016-04-25,JPM,63.599998474121094,63.95000076293945,63.150001525878906,51.45652389526367,10687200.0,0.0,1.1133260732643606,52.876359102089346,45.201887205283704,58.25378289445623,136.62751615939212,28.54107896108441,48.64777450561523,47.57364025115967,14.079999923706055,14.950412697788241 61641,2016-04-25,KO,44.5,44.720001220703125,44.380001068115234,35.189842224121094,11173800.0,0.0,-0.09394263372258393,37.71827649414829,34.755000788566555,49.92171838441711,-124.22571433873856,31.34126547964907,36.09391657511393,35.042635790507,14.079999923706055,14.950412697788241 61642,2016-04-25,MCD,125.06999969482422,127.52999877929688,125.01000213623047,106.14952850341797,6979900.0,0.0,0.9857576787375422,107.98264522333456,103.8358827612846,59.96221085316631,24.911212767321018,10.571876559908375,104.90032018025717,101.61174354553222,14.079999923706055,14.950412697788241 61643,2016-04-25,MMM,168.0,168.50999450683594,166.63999938964844,130.58609008789062,2378300.0,0.0,1.3631664453579617,132.08785672710673,127.88216661884053,62.359901815743356,55.57689798086074,4.596362010582599,129.07762934366863,124.97577069600423,14.079999923706055,14.950412697788241 61644,2016-04-25,MRK,53.893131256103516,54.04580307006836,53.435115814208984,42.65299987792969,8677650.0,0.0,0.813744853736381,43.92508780264984,40.034254009483945,61.09747730274688,81.86527924965714,28.44195136261904,41.289397430419925,39.72480030059815,14.079999923706055,14.950412697788241 61645,2016-04-25,MSFT,51.779998779296875,52.130001068115234,51.630001068115234,46.73553466796875,33226900.0,0.0,0.07430068035907311,51.347050278664504,47.12671375942143,45.986880464703795,-204.69598067628846,36.746882426460296,48.93553568522135,47.62502727508545,14.079999923706055,14.950412697788241 61646,2016-04-25,NKE,59.34000015258789,59.41999816894531,58.7599983215332,54.577354431152344,6117700.0,0.0,-0.38001736750728554,57.150693436495,53.34702537454016,46.83705226112719,-83.6169689237814,18.5333057672899,56.0447992960612,55.52163244883219,14.079999923706055,14.950412697788241 61647,2016-04-25,PG,80.91999816894531,81.4800033569336,80.41999816894531,66.1546401977539,7672800.0,0.0,-0.045730619978499476,67.83580831781124,65.67590890630986,51.18171317408524,-134.6068677111842,17.992429154161403,66.6452128092448,66.28806076049804,14.079999923706055,14.950412697788241 61648,2016-04-25,TRV,110.55000305175781,110.6500015258789,109.51000213623047,92.72708129882812,1482300.0,0.0,-0.35035244391981735,100.78343140947662,92.74422819745696,46.22438644403106,-244.69248578972233,36.38295722437676,96.7973035176595,93.73027267456055,14.079999923706055,14.950412697788241 61649,2016-04-25,UNH,133.7100067138672,134.07000732421875,132.58999633789062,119.50499725341797,2702100.0,0.0,1.9865724924868857,120.14938252633202,110.74497858816993,63.79984853938621,169.19393038204285,35.01575794420641,114.72971572875977,109.74262466430665,14.079999923706055,14.950412697788241 61650,2016-04-25,V,78.69000244140625,78.83999633789062,77.81999969482422,74.23429107666016,11184600.0,0.0,1.4241339989557815,77.95142984288653,71.45767202478926,54.53180631255145,40.417622837465586,4.760637955180293,72.9691889444987,70.66160265604655,14.079999923706055,14.950412697788241 61651,2016-04-25,VZ,50.529998779296875,50.95000076293945,50.279998779296875,35.13277053833008,12439500.0,0.0,-0.2206790706284636,37.71191586983684,34.5094986962032,49.51693801512111,-133.04574468548998,39.56263939541358,36.215122604370116,35.57162144978841,14.079999923706055,14.950412697788241 61652,2016-04-25,WBA,80.0199966430664,80.4000015258789,79.70999908447266,61.977256774902344,2961700.0,0.0,-0.25956878284587503,66.29187897557485,60.54370032435191,47.82221438435323,-125.41015865217128,7.356297270728332,63.505293146769205,61.8986255645752,14.079999923706055,14.950412697788241 61653,2016-04-25,WMT,68.55000305175781,69.5,68.05999755859375,59.814903259277344,5896200.0,0.0,0.4105172792156182,60.271615805140556,58.21736582327742,57.75491203343468,64.40830512689749,3.1182762397933677,58.93409334818522,57.906111590067546,14.079999923706055,14.950412697788241 61654,2016-04-26,AAPL,25.977500915527344,26.325000762939453,25.977500915527344,23.910207748413086,224064800.0,1.0,0.025989179502353466,25.942097039585658,23.864461760157997,48.41405916359932,-107.3269649238828,16.44708482789049,24.69499594370524,23.533625253041585,13.960000038146973,31.134330803523977 61655,2016-04-26,AMGN,163.38999938964844,163.91000366210938,162.02000427246094,130.60000610351562,2156600.0,1.0,2.9922252662842936,134.29260624135344,119.9615090540567,59.84957206108118,96.10923097264283,44.99794636379089,124.05620142618815,120.64457715352377,13.960000038146973,31.134330803523977 61656,2016-04-26,AXP,65.9800033569336,66.43000030517578,65.62999725341797,59.1927490234375,3979600.0,1.0,1.587276840443856,59.88930759577829,51.18987407536429,64.80698556078269,179.07642898039802,54.322011024351255,54.94277941385905,52.16244322458903,13.960000038146973,31.134330803523977 61657,2016-04-26,BA,131.25,133.27000427246094,131.05999755859375,120.59986877441406,6103400.0,1.0,1.2445065330407346,121.11387492974048,113.32994297187086,56.473098960808315,76.08167868353448,14.639424004788676,117.87480977376302,112.61429951985677,13.960000038146973,31.134330803523977 61658,2016-04-26,CAT,77.1500015258789,77.73999786376953,76.47000122070312,64.0867691040039,6085900.0,1.0,1.2807507208092517,66.50813476358996,59.892843706258674,59.575676116041144,45.1603844830212,2.845855270399922,62.56463063557943,58.74924844106038,13.960000038146973,31.134330803523977 61659,2016-04-26,CRM,76.80000305175781,76.80000305175781,75.80000305175781,76.20999908447266,1953700.0,1.0,1.2690432484925367,77.63793987761434,73.62906146515908,56.1976201639782,77.5785897710492,24.04436271846028,74.53466720581055,70.01100006103516,13.960000038146973,31.134330803523977 61660,2016-04-26,CSCO,28.270000457763672,28.489999771118164,28.219999313354492,22.513870239257812,18151500.0,1.0,0.22587642754652748,22.688718012634137,21.74743044012465,58.46413350508296,95.8547214593433,11.995430692569322,22.13940283457438,21.12546993891398,13.960000038146973,31.134330803523977 61661,2016-04-26,CVX,102.05000305175781,102.9800033569336,101.70999908447266,74.47844696044922,5650700.0,1.0,1.7970933488168725,75.54079853413288,66.48669627787885,62.9207024483544,173.37578817938075,29.739940331675797,70.51171468098958,66.69640579223633,13.960000038146973,31.134330803523977 61662,2016-04-26,DIS,104.58000183105469,105.56999969482422,104.18000030517578,98.95775604248047,6452900.0,1.0,1.6499218195683483,99.65726404775347,88.737015432227,60.17909483914317,199.37137370666412,48.499093778413545,93.67447306315104,91.81353225708008,13.960000038146973,31.134330803523977 61663,2016-04-26,GS,165.3800048828125,166.0,164.22000122070312,143.03121948242188,2251600.0,1.0,2.7120110863782543,146.17844993113212,128.06310280324286,55.85514596363818,138.35789304126718,24.239906715224983,135.67327219645182,132.72953669230142,13.960000038146973,31.134330803523977 61664,2016-04-26,HD,135.08999633789062,136.24000549316406,134.8800048828125,113.36588287353516,3507200.0,1.0,1.3049553156219673,114.38895189354189,111.21619108131164,59.14217151692987,84.41769518622128,29.252994457520032,111.7288604736328,107.02143262227376,13.960000038146973,31.134330803523977 61665,2016-04-26,HON,108.32184600830078,109.58982849121094,108.32184600830078,93.8700942993164,3110441.0,1.0,1.0763525346268779,95.09804068751299,90.60364464573897,60.28394498047,85.78542025081222,12.434840659588069,92.25625203450521,88.88396453857422,13.960000038146973,31.134330803523977 61666,2016-04-26,IBM,142.11280822753906,143.2026824951172,141.3957977294922,101.22374725341797,3116871.0,1.0,0.8704784157840493,104.506712193688,98.74129271964208,56.75070420571898,10.138104769439146,8.438665011556338,101.01279805501302,95.03240648905437,13.960000038146973,31.134330803523977 61667,2016-04-26,INTC,31.389999389648438,31.700000762939453,31.170000076293945,25.452987670898438,20976400.0,1.0,0.01928106473941682,26.406804774708426,25.248165966563548,49.60029867738328,-116.34670156386768,2.081821588909943,25.886929512023926,25.00284522374471,13.960000038146973,31.134330803523977 61668,2016-04-26,JNJ,113.44999694824219,113.55999755859375,112.6500015258789,92.40347290039062,5853600.0,1.0,1.324874913999139,93.61638315451559,87.29996511208599,65.95950143007765,146.07798839294395,48.21381099095732,89.71944936116536,87.55301907857259,13.960000038146973,31.134330803523977 61669,2016-04-26,JPM,63.810001373291016,64.06999969482422,63.33000183105469,51.723514556884766,12048000.0,1.0,1.137975621402589,53.19003589059861,45.31975224111525,58.880648617212444,128.50502998201623,29.53607057209634,48.78921241760254,47.63927256266276,13.960000038146973,31.134330803523977 61670,2016-04-26,KO,44.91999816894531,44.959999084472656,44.43000030517578,35.04817199707031,13935500.0,1.0,-0.1386052854378903,37.722771346705194,34.59702883945203,49.114357220338675,-113.12901555727917,25.645274709659887,36.073977915445965,35.068112500508626,13.960000038146973,31.134330803523977 61671,2016-04-26,MCD,127.41999816894531,128.33999633789062,127.02999877929688,106.35772705078125,4082300.0,1.0,0.9511051016237673,107.72106444171114,104.40893204876737,60.38976692564811,61.84687919202851,1.9438046008618461,105.03384679158529,101.67921028137206,13.960000038146973,31.134330803523977 61672,2016-04-26,MMM,167.5,167.7899932861328,164.97000122070312,128.87985229492188,3192100.0,1.0,1.1344986666704528,131.88471937615031,128.2241246179903,57.48369193445406,-3.82181799254192,10.037100162900577,129.19059931437175,125.18598403930665,13.960000038146973,31.134330803523977 61673,2016-04-26,MRK,53.82633590698242,53.83587646484375,53.31106948852539,42.51643371582031,7573477.0,1.0,0.7537000697125151,43.902105700813934,40.26359673754055,60.21943275904971,69.29423880237955,24.654193134986063,41.364253743489584,39.798258717854814,13.960000038146973,31.134330803523977 61674,2016-04-26,MSFT,52.2599983215332,52.349998474121094,51.09000015258789,46.13463592529297,33532600.0,1.0,-0.14667900394586297,51.616569541692314,46.56392057061237,44.42160901984295,-211.78645765710604,40.45340035366062,48.88381690979004,47.57633851369222,13.960000038146973,31.134330803523977 61675,2016-04-26,NKE,59.310001373291016,59.970001220703125,59.27000045776367,54.88154220581055,5582200.0,1.0,-0.36037270541927313,56.942467880631405,53.37550849876313,47.70620145474918,-57.153752411673224,11.51780455153681,56.005777994791664,55.48613650004069,13.960000038146973,31.134330803523977 61676,2016-04-26,PG,81.5,81.5,79.20999908447266,64.64318084716797,13742300.0,1.0,-0.19024986261500487,68.08631648785448,65.21597385638381,45.58192106905739,-220.1057532542268,30.03538705338086,66.61919631958008,66.2680674235026,13.960000038146973,31.134330803523977 61677,2016-04-26,TRV,110.62999725341797,110.93000030517578,109.55999755859375,92.41615295410156,1614900.0,1.0,-0.5637173902159418,100.91926730047764,92.06718976128992,45.63321026408939,-217.81842416591275,33.50119970123238,96.7174685160319,93.77959429423014,13.960000038146973,31.134330803523977 61678,2016-04-26,UNH,133.97000122070312,134.61000061035156,133.0,119.91587829589844,2638000.0,1.0,2.0878770047541764,120.75222417221764,110.5360761512687,64.29300199685969,166.7515513776012,37.401482021363094,114.99829991658528,110.03373858133952,13.960000038146973,31.134330803523977 61679,2016-04-26,V,78.44999694824219,78.69999694824219,78.11000061035156,74.60482025146484,6071800.0,1.0,1.2611516612486326,77.75882003037069,71.94953797133829,55.25428353005279,41.55550541793217,4.7606379551802815,73.1921267191569,70.72789319356282,13.960000038146973,31.134330803523977 61680,2016-04-26,VZ,50.97999954223633,51.0,50.279998779296875,34.911293029785156,10064300.0,1.0,-0.2574465792823588,37.63203824140192,34.37859217546819,48.184623925885596,-125.41685028286184,38.37633697573278,36.17933489481608,35.583064270019534,13.960000038146973,31.134330803523977 61681,2016-04-26,WBA,80.81999969482422,81.4000015258789,80.37000274658203,62.686519622802734,3400900.0,1.0,-0.23513072354325715,66.22973779382052,60.47400595007596,49.90482666681505,-75.14735160911788,4.651097424208901,63.499895858764646,61.92383995056152,13.960000038146973,31.134330803523977 61682,2016-04-26,WMT,69.69999694824219,69.88999938964844,69.0999984741211,59.66856002807617,6648400.0,1.0,0.40363672932137007,60.29209573516048,58.3062380050739,57.12459420821231,110.77256260419016,2.878416886546291,58.98977305094401,57.95529975891113,13.960000038146973,31.134330803523977 61683,2016-04-27,AAPL,24.0,24.677499771118164,23.920000076293945,22.413955688476562,458408400.0,2.0,-0.1435000528812651,26.285043304656952,23.25251086404422,40.148994723268984,-301.91156527868003,50.52952390621347,24.643364079793294,23.540920988718668,13.770000457763672,57.08724384440945 61684,2016-04-27,AMGN,162.72000122070312,162.89999389648438,160.5,129.11630249023438,2729500.0,2.0,2.7660733924243175,133.9305848174607,121.2473921722854,57.52712685443767,75.45214089819115,31.383203794972513,124.53176523844401,120.76894620259603,13.770000457763672,57.08724384440945 61685,2016-04-27,AXP,66.38999938964844,66.66999816894531,65.83000183105469,59.21959686279297,4539700.0,2.0,1.6343284864044918,60.366939169506914,51.269343179125904,64.8679651052608,162.53248631144885,55.49184636116866,55.15991999308268,52.338196690877275,13.770000457763672,57.08724384440945 61686,2016-04-27,BA,133.1999969482422,137.88999938964844,131.9499969482422,124.07556915283203,6930800.0,2.0,1.5972545036670027,122.5325188063511,112.68066173564108,60.449550055646334,162.57851238573923,31.61003384911496,118.1982437133789,112.86524085998535,13.770000457763672,57.08724384440945 61687,2016-04-27,CAT,77.9800033569336,78.88999938964844,77.5999984741211,64.93684387207031,4459300.0,2.0,1.2658935831389115,66.70011843176825,59.940932288446604,61.127061010665564,82.10902952812484,11.716633220996082,62.75554262797038,58.97738920847575,13.770000457763672,57.08724384440945 61688,2016-04-27,CRM,75.66999816894531,76.19999694824219,74.80000305175781,75.69000244140625,3359300.0,2.0,1.1472606164747532,77.6066154934309,73.79938578830738,55.09086887604958,44.60373057480018,11.686973877059724,74.66766738891602,70.13183339436848,13.770000457763672,57.08724384440945 61689,2016-04-27,CSCO,28.440000534057617,28.649999618530273,28.309999465942383,22.664236068725586,20931000.0,2.0,0.23852962941830924,22.745362244715352,21.72544101608787,59.494938774036015,129.44340647887748,16.282431062933327,22.17186590830485,21.196332454681396,13.770000457763672,57.08724384440945 61690,2016-04-27,CVX,102.9000015258789,103.94000244140625,102.37999725341797,75.61431121826172,8383600.0,2.0,1.8999629906886213,76.22135542105346,66.43231508065551,64.55599446297529,180.47019260174844,34.46039610814515,70.74422403971354,66.93459815979004,13.770000457763672,57.08724384440945 61691,2016-04-27,DIS,105.19000244140625,105.5999984741211,104.76000213623047,99.3257064819336,5996100.0,2.0,1.780761681617136,100.39734004062706,88.59791371303504,60.74987384731953,179.76666505601258,48.63401711279575,93.89586817423502,91.97281710306804,13.770000457763672,57.08724384440945 61692,2016-04-27,GS,165.8300018310547,168.66000366210938,164.92999267578125,143.9627227783203,3323600.0,2.0,2.829760465004256,147.06105965096455,128.07918387930889,56.602557228219275,147.23285395490876,31.34892751591539,136.1013422648112,132.84396667480468,13.770000457763672,57.08724384440945 61693,2016-04-27,HD,135.3699951171875,136.27999877929688,134.75999450683594,113.70929718017578,3488100.0,2.0,1.2624047305689885,114.45569675378607,111.34461528845026,59.73188330185413,86.28900023192237,27.486730821913913,111.89750417073567,107.16008707682292,13.770000457763672,57.08724384440945 61694,2016-04-27,HON,109.50402069091797,110.54319763183594,109.08454132080078,94.39341735839844,3425010.0,2.0,1.0813602731114287,95.26623904313763,90.70282986555378,61.2734990883842,115.80994970137206,20.834581857054467,92.4405039469401,89.06306559244791,13.770000457763672,57.08724384440945 61695,2016-04-27,IBM,142.7820281982422,144.14913940429688,142.41873168945312,102.16752624511719,3254315.0,2.0,0.8907657300989626,104.55709144055896,98.83078468859142,58.078792258711815,45.683000198067944,12.565303182861182,101.18277155558268,95.33684476216634,13.770000457763672,57.08724384440945 61696,2016-04-27,INTC,31.25,31.799999237060547,31.190000534057617,25.7367000579834,20006200.0,2.0,0.02183673456434576,26.26971804765067,25.307435158220912,51.620879630017136,-83.2218994675976,0.8359350481751358,25.889631716410317,25.01904255549113,13.770000457763672,57.08724384440945 61697,2016-04-27,JNJ,112.95999908447266,113.19999694824219,112.45999908447266,92.28887939453125,5759300.0,2.0,1.2832893770418963,93.81302649603532,87.41348793877913,65.41400059155906,122.09366995231456,43.67848475868379,89.85611877441406,87.67783482869466,13.770000457763672,57.08724384440945 61698,2016-04-27,JPM,63.86000061035156,64.63999938964844,63.599998474121094,51.86914825439453,15284100.0,2.0,1.1559370652278744,53.5011532495474,45.40012810726412,59.22613295154558,126.54892428231696,34.18895925221369,48.93336321512858,47.715898768107095,13.770000457763672,57.08724384440945 61699,2016-04-27,KO,44.63999938964844,44.86000061035156,44.25,35.166221618652344,11335500.0,2.0,-0.1626007802403393,37.68946456054001,34.480791481940464,49.8139901823749,-112.39004473003119,28.14367845834414,36.059285736083986,35.0945151646932,13.770000457763672,57.08724384440945 61700,2016-04-27,MCD,127.94000244140625,128.55999755859375,127.77999877929688,106.8490982055664,4436200.0,2.0,0.9523145410004048,107.74465841403283,104.59104028591834,61.396252776970655,78.98706223168799,0.31462014094413004,105.16903915405274,101.7434321085612,13.770000457763672,57.08724384440945 61701,2016-04-27,MMM,166.99000549316406,168.3800048828125,166.10000610351562,130.105224609375,2227700.0,2.0,1.0401647378924963,131.89111559275926,128.2960624467915,59.8180107161178,33.621557980964916,4.514841745808133,129.3289042154948,125.44575106302896,13.770000457763672,57.08724384440945 61702,2016-04-27,MRK,53.492366790771484,54.02671813964844,53.492366790771484,42.721275329589844,7274587.0,2.0,0.7144079024764238,43.85082473699356,40.549308777410744,61.087162554767,73.75976346783007,28.139328390619113,41.46262919108073,39.874128341674805,13.770000457763672,57.08724384440945 61703,2016-04-27,MSFT,51.47999954223633,51.5,50.54999923706055,45.686195373535156,43369300.0,2.0,-0.35391271510624733,51.84907082421769,45.96280738012801,43.28421204667223,-230.9810233354558,43.96349560010445,48.80459365844727,47.525815391540526,13.770000457763672,57.08724384440945 61704,2016-04-27,NKE,59.630001068115234,59.72999954223633,58.630001068115234,54.63266372680664,8094600.0,2.0,-0.3607283308216509,56.54972540224257,53.51292337095079,47.05508202063688,-71.33359400591631,17.585191824893514,55.9403325398763,55.428870836893715,13.770000457763672,57.08724384440945 61705,2016-04-27,PG,79.47000122070312,80.1500015258789,79.0999984741211,64.9194564819336,7689700.0,2.0,-0.27927001788891914,68.19597687359233,64.93418517474753,46.68492355695587,-237.97474483186681,31.019800227733047,66.59862772623698,66.2603360493978,13.770000457763672,57.08724384440945 61706,2016-04-27,TRV,110.12999725341797,110.12999725341797,108.87999725341797,92.04637908935547,2342000.0,2.0,-0.753957159114691,100.88115548446102,91.44140310928897,44.926329980210234,-213.64582399862184,36.95928067253158,96.59449361165365,93.8231709798177,13.770000457763672,57.08724384440945 61707,2016-04-27,UNH,134.33999633789062,134.5800018310547,131.89999389648438,118.62955474853516,3358800.0,2.0,2.0408404620998084,121.06353585530121,110.50347540568512,61.57629607641579,129.21029900479022,27.230262892197775,115.23502349853516,110.2925900777181,13.770000457763672,57.08724384440945 61708,2016-04-27,V,78.41000366210938,79.0,78.16999816894531,74.82329559326172,6319400.0,2.0,1.1365150802111685,77.71053683657966,72.18592388729728,55.68380237274836,43.56798339750744,7.924247798271216,73.409046681722,70.79956347147623,13.770000457763672,57.08724384440945 61709,2016-04-27,VZ,50.459999084472656,51.810001373291016,50.459999084472656,35.776466369628906,17012400.0,2.0,-0.21430249109736366,37.501635090870344,34.385414011912864,53.266012777826376,-73.76535604040524,20.620774727824486,36.16941858927409,35.59990870157878,13.770000457763672,57.08724384440945 61710,2016-04-27,WBA,81.47000122070312,81.97000122070312,81.05000305175781,62.879268646240234,3584200.0,2.0,-0.19792855300580925,66.10698062696913,60.43717258653184,50.460706377366655,-46.420985534831246,10.734456278897323,63.506063588460286,61.94779052734375,13.770000457763672,57.08724384440945 61711,2016-04-27,WMT,69.48999786376953,69.77999877929688,68.98999786376953,59.7718620300293,5147300.0,2.0,0.40188675187545186,60.34033421167459,58.31138240209495,57.46358732349884,99.75716876432628,1.1056707061428481,59.02794494628906,57.98997058868408,13.770000457763672,57.08724384440945 61712,2016-04-28,AAPL,24.40250015258789,24.469999313354492,23.5625,21.728845596313477,328970800.0,3.0,-0.32930809070045797,26.63754718438937,22.57555248602079,37.14528920783454,-301.4752772012721,54.013679457021915,24.55827871958415,23.544204902648925,15.220000267028809,13.41956381129995 61713,2016-04-28,AMGN,160.22000122070312,163.67999267578125,159.36000061035156,128.7634735107422,3354100.0,3.0,2.5292207704671057,133.3412875378188,122.68917816042341,56.98316140216159,68.59600937546118,22.18527664990957,124.97498448689778,120.92247772216797,15.220000267028809,13.41956381129995 61714,2016-04-28,AXP,65.7300033569336,66.48999786376953,65.55999755859375,58.87086486816406,3797800.0,3.0,1.624748409036819,60.7384447981471,51.321290690744505,63.39202729325478,136.36041269137414,50.845858116413154,55.35149561564128,52.523562049865724,15.220000267028809,13.41956381129995 61715,2016-04-28,BA,136.2899932861328,137.72000122070312,134.5,122.01188659667969,4938800.0,3.0,1.6907974163031554,123.08798320191329,112.8366330395418,57.23777963098383,153.6422753901891,31.610033849114977,118.41638107299805,113.14217440287273,15.220000267028809,13.41956381129995 61716,2016-04-28,CAT,78.02999877929688,79.16999816894531,77.5999984741211,64.1692886352539,4844600.0,3.0,1.1785977602820594,66.78097399554339,60.020941363953675,59.01167087178643,69.19240385932967,13.765910730486047,62.8691042582194,59.22039140065511,15.220000267028809,13.41956381129995 61717,2016-04-28,CRM,75.37999725341797,76.63999938964844,74.95999908447266,75.37999725341797,3824800.0,3.0,1.0140429197953722,77.4781081724002,74.08289265157441,54.42977921851565,45.848185258835656,15.639785672980603,74.75600051879883,70.31283340454101,15.220000267028809,13.41956381129995 61718,2016-04-28,CSCO,28.450000762939453,28.59000015258789,27.790000915527344,22.126115798950195,29616200.0,3.0,0.20279784720565175,22.73576962139825,21.715092309448917,54.48868209874811,14.196275844501534,0.5484256312258646,22.18064085642497,21.266721534729005,15.220000267028809,13.41956381129995 61719,2016-04-28,CVX,103.12999725341797,104.26000213623047,102.05000305175781,74.55854797363281,7598000.0,3.0,1.8746864342850955,76.59658267080007,66.56676495493235,61.929800142285586,150.32875041573976,31.22089887445468,70.91411641438802,67.20372632344564,15.220000267028809,13.41956381129995 61720,2016-04-28,DIS,104.54000091552734,105.48999786376953,103.80000305175781,98.14640045166016,5658300.0,3.0,1.768902269905709,100.82474953099309,88.61581061915341,57.99375134386264,136.34349345421103,36.40908587795734,94.07166315714518,92.14436645507813,15.220000267028809,13.41956381129995 61721,2016-04-28,GS,165.35000610351562,167.32000732421875,164.00999450683594,141.69442749023438,2528000.0,3.0,2.7088196365020565,147.48950494071505,128.28119818428496,54.28721308201273,112.59511289060339,26.944871159908875,136.49663848876952,133.03437372843425,15.220000267028809,13.41956381129995 61722,2016-04-28,HD,134.80999755859375,135.44000244140625,132.49000549316406,111.17963409423828,5553600.0,3.0,1.0128845134234012,114.53471336701811,111.20696296354829,53.813251590895234,-0.9274730462181371,0.1123871815258767,111.96116358439127,107.27379722595215,15.220000267028809,13.41956381129995 61723,2016-04-28,HON,109.75189971923828,111.08661651611328,108.89386749267578,93.72290802001953,3134986.0,3.0,1.0194725965193925,95.299428953102,90.87978552443707,59.31468208351293,101.05519227465722,25.206155056981988,92.58741404215495,89.26107432047526,15.220000267028809,13.41956381129995 61724,2016-04-28,IBM,143.1644287109375,143.57553100585938,140.27725219726562,99.8589859008789,3965909.0,3.0,0.7123521086674458,104.46761181057204,98.62286594211352,53.89127412489511,-39.49047288934171,1.5008323497030562,101.2343755086263,95.62397905985515,15.220000267028809,13.41956381129995 61725,2016-04-28,INTC,31.450000762939453,31.709999084472656,31.030000686645508,25.217914581298828,25146400.0,3.0,-0.01779440812389055,26.237997944076795,25.23864065913365,47.982064508276764,-145.29294976073953,3.863842532911405,25.873960113525392,25.04025344848633,15.220000267028809,13.41956381129995 61726,2016-04-28,JNJ,112.0999984741211,112.70999908447266,111.63999938964844,92.05155181884766,6640000.0,3.0,1.2171516212283677,93.89446457506095,87.68231841444101,64.27513490410905,91.68378899672634,25.90469681221506,89.99442443847656,87.81169497172037,15.220000267028809,13.41956381129995 61727,2016-04-28,JPM,63.63999938964844,64.41999816894531,63.349998474121094,51.45652389526367,12852500.0,3.0,1.1239204462403478,53.68795319621425,45.60291136677402,57.80266974716849,104.7540453602254,30.159374103696557,49.07125549316406,47.81014296213786,15.220000267028809,13.41956381129995 61728,2016-04-28,KO,44.5,44.900001525878906,44.459999084472656,35.12687683105469,10932500.0,3.0,-0.1826862845208197,37.66165910173973,34.370074601873554,49.57896288963541,-103.1446112895828,27.128929010465814,36.04826698303223,35.12755126953125,15.220000267028809,13.41956381129995 61729,2016-04-28,MCD,127.86000061035156,128.85000610351562,127.44000244140625,106.53263092041016,3385800.0,3.0,0.9171642665850186,107.67659928694609,104.84564955338594,60.37415194990827,70.96516969053488,3.2270775357385295,105.29118474324544,101.81147193908691,15.220000267028809,13.41956381129995 61730,2016-04-28,MMM,166.85000610351562,168.77000427246094,166.1999969482422,129.515869140625,1654700.0,3.0,0.9073885484608581,131.88081253911136,128.3350657567871,58.22739777507934,26.985053434139306,0.9356159071604145,129.4351557413737,125.70673179626465,15.220000267028809,13.41956381129995 61731,2016-04-28,MRK,53.33015441894531,53.654579162597656,53.0057258605957,42.28883743286133,9531246.0,3.0,0.6409855699743545,43.643914241737995,40.97092683797391,58.30948665107011,49.320553578009815,13.791989688570855,41.55872891743978,39.947052764892575,15.220000267028809,13.41956381129995 61732,2016-04-28,MSFT,50.619998931884766,50.77000045776367,49.560001373291016,44.75346374511719,43134800.0,3.0,-0.5866480578537789,52.12649523238164,45.20735486527461,41.024090346728755,-242.9725489288227,49.76657103826842,48.67155939737956,47.48512503306071,15.220000267028809,13.41956381129995 61733,2016-04-28,NKE,58.95000076293945,59.88999938964844,58.41999816894531,53.959781646728516,6028600.0,3.0,-0.4105732935126838,56.27892223543061,53.513650930462944,45.32487791368831,-78.76124174961858,19.520893382623587,55.838324610392256,55.369737815856936,15.220000267028809,13.41956381129995 61734,2016-04-28,PG,79.4800033569336,80.2699966430664,79.38999938964844,64.81383514404297,7615900.0,3.0,-0.3542582232726943,68.2970851858983,64.6802082100978,46.31366644237065,-208.81440822669234,28.90484873971022,66.57373352050782,66.26293398539225,15.220000267028809,13.41956381129995 61735,2016-04-28,TRV,108.72000122070312,109.87000274658203,108.37000274658203,91.71024322509766,1448300.0,3.0,-0.9212275637013363,100.86729031226982,90.81826571800362,44.28128945258412,-191.73302071941586,39.482318243219275,96.4390246073405,93.87479553222656,15.220000267028809,13.41956381129995 61736,2016-04-28,UNH,132.7899932861328,134.38999938964844,131.69000244140625,117.9774398803711,3332800.0,3.0,1.928710469544427,121.28438438794225,110.56580176928432,60.24132884012281,109.01732310642178,25.33691329013552,115.44852116902669,110.57037544250488,15.220000267028809,13.41956381129995 61737,2016-04-28,V,78.3499984741211,79.2699966430664,77.5999984741211,73.79730224609375,8322600.0,3.0,0.9440679752913752,77.61110637417856,72.39935734042105,53.20278123406781,26.435677702033214,1.1033045271736532,73.57720006306967,70.86962000528972,15.220000267028809,13.41956381129995 61738,2016-04-28,VZ,51.29999923706055,51.560001373291016,50.91999816894531,35.31272506713867,13055600.0,3.0,-0.21505155734939052,37.34953084609291,34.364821952369006,50.51891752642413,-74.6080372063033,20.620774727824493,36.13171539306641,35.61872704823812,15.220000267028809,13.41956381129995 61739,2016-04-28,WBA,81.11000061035156,81.37999725341797,80.16000366210938,61.9464111328125,2876600.0,3.0,-0.24094194122847767,65.90106225187387,60.34318938081657,47.80485754636392,-91.14831923953743,0.07728304943405083,63.46109135945638,61.98266728719076,15.220000267028809,13.41956381129995 61740,2016-04-28,WMT,69.06999969482422,69.62000274658203,68.75,59.33274459838867,4776900.0,3.0,0.36090647013451616,60.34459023575006,58.3432897080976,55.53283023085507,61.06740789249111,2.8005957637171326,59.05434964497884,58.02643928527832,15.220000267028809,13.41956381129995 61741,2016-04-29,AAPL,23.497499465942383,23.68000030517578,23.127500534057617,21.479093551635742,274126000.0,4.0,-0.49105462998380034,26.86238390735992,21.97837250896088,36.126052333555144,-295.97912966462326,57.8728160937785,24.466166750590006,23.536223443349204,15.699999809265137,30.204334284076598 61742,2016-04-29,AMGN,159.38999938964844,161.9199981689453,156.3800048828125,126.95101165771484,5386600.0,4.0,2.1702455966641025,133.12516598799908,123.2373126496962,54.256816327807734,36.46415688837354,2.19362635455192,125.35377807617188,121.03810195922851,15.699999809265137,30.204334284076598 61743,2016-04-29,AXP,65.56999969482422,65.79000091552734,64.8499984741211,58.50426483154297,5051200.0,4.0,1.5694825516645992,61.000983327455806,51.47224131243677,61.86135858023746,105.19012035223666,39.158134515950024,55.519579569498696,52.69614346822103,15.699999809265137,30.204334284076598 61744,2016-04-29,BA,134.4199981689453,135.22999572753906,132.80999755859375,122.01188659667969,3716700.0,4.0,1.7448176764448533,123.53638894267094,113.09785254292477,57.23777963098383,101.2143510000122,21.51209303070674,118.54008331298829,113.3540875752767,15.699999809265137,30.204334284076598 61745,2016-04-29,CAT,78.0199966430664,79.0,77.31999969482422,64.14452362060547,7702700.0,4.0,1.0947967268435406,66.85160965627361,60.088260796607244,58.943586767772764,57.72137620009086,11.01134619429704,62.939337666829424,59.42756182352702,15.699999809265137,30.204334284076598 61746,2016-04-29,CRM,75.01000213623047,76.05999755859375,74.4800033569336,75.80000305175781,3228000.0,4.0,0.9316187718965239,77.48145842917101,74.08654236428602,55.1835303285267,33.08008547936913,9.903398274546394,74.85866724650064,70.48716684977214,15.699999809265137,30.204334284076598 61747,2016-04-29,CSCO,27.719999313354492,27.829999923706055,27.139999389648438,21.754182815551758,33890100.0,4.0,0.14282190694223118,22.72277216181812,21.65370317234936,51.396431673227596,-153.4001952251835,16.665707811649835,22.168914858500163,21.327382882436115,15.699999809265137,30.204334284076598 61748,2016-04-29,CVX,101.13999938964844,102.62999725341797,100.61000061035156,74.39836120605469,8826900.0,4.0,1.8207404848825632,76.8336233957161,66.90638591214523,61.53687566781496,107.74234674371925,17.96368745315241,71.04250640869141,67.42968114217122,15.699999809265137,30.204334284076598 61749,2016-04-29,DIS,103.94999694824219,104.20999908447266,102.4000015258789,97.41995239257812,7006900.0,4.0,1.6815020050779168,101.10693035656826,88.72893390124423,56.36423741349073,93.29538662156274,20.906655063967545,94.18676350911458,92.27204602559408,15.699999809265137,30.204334284076598 61750,2016-04-29,GS,163.8000030517578,164.67999267578125,162.55999755859375,141.53916931152344,2890800.0,4.0,2.5708104188723553,147.81231161121804,128.32838815684835,54.13043002411283,83.00524884488887,20.157212377812648,136.8186248779297,133.208167775472,15.699999809265137,30.204334284076598 61751,2016-04-29,HD,132.7100067138672,134.3000030517578,131.75,112.15132904052734,4610100.0,4.0,0.883362749113914,114.52449005476113,111.1367739833248,55.56290212710199,-21.690804788896187,7.119358042778217,112.04520797729492,107.4242509206136,15.699999809265137,30.204334284076598 61752,2016-04-29,HON,109.07500457763672,109.64702606201172,108.38858032226562,93.43671417236328,2852095.0,4.0,0.9365369008405651,95.33388506598116,90.93036740594268,58.489072664658245,54.437616586881134,18.69153300793934,92.67599665323893,89.43398666381836,15.699999809265137,30.204334284076598 61753,2016-04-29,IBM,140.0478057861328,140.8604278564453,137.8489532470703,99.09170532226562,4420187.0,4.0,0.5032438165605697,104.27876578874807,98.36493538312692,52.58761926608805,-135.89137007710167,9.305070055671612,101.20947875976563,95.87838592529297,15.699999809265137,30.204334284076598 61754,2016-04-29,INTC,30.860000610351562,30.8700008392334,30.100000381469727,24.545106887817383,36443700.0,4.0,-0.10231293240950023,26.32077959076541,24.979957599481168,43.836385052980056,-297.26917187980115,25.45237055598401,25.828025754292806,25.05295295715332,15.699999809265137,30.204334284076598 61755,2016-04-29,JNJ,112.05999755859375,112.22000122070312,111.51000213623047,91.72421264648438,7774500.0,4.0,1.1253510908585582,93.96329439653982,87.85000211224923,62.71715734615509,71.68147086166549,23.31943831080076,90.1400967915853,87.93021405537924,15.699999809265137,30.204334284076598 61756,2016-04-29,JPM,63.09000015258789,63.61000061035156,62.70000076293945,51.13290023803711,16376400.0,4.0,1.0602118581808853,53.822332782083485,45.77354925221827,56.69705949014743,76.72390070144618,20.133053593011535,49.202911122639975,47.89390722910563,15.699999809265137,30.204334284076598 61757,2016-04-29,KO,44.529998779296875,44.86000061035156,44.5,35.260677337646484,11716000.0,4.0,-0.18566735105778776,37.56459007054125,34.3073688527986,50.402196737018784,-92.28581772946643,27.128929010465818,36.02281850179036,35.15917282104492,15.699999809265137,30.204334284076598 61758,2016-04-29,MCD,127.93000030517578,127.93000030517578,126.0999984741211,105.3416976928711,6276900.0,4.0,0.7841696429335485,107.69897863160428,104.77912958372777,56.6995258994044,14.14188297625348,15.757709159285127,105.38362553914388,101.89382667541504,15.699999809265137,30.204334284076598 61759,2016-04-29,MMM,166.97999572753906,167.77999877929688,166.5,129.810546875,1961200.0,4.0,0.8165280649137401,131.87825791518705,128.32598860580904,58.794138993743225,15.66724339069091,0.9356159071604166,129.52899678548178,125.91294987996419,15.699999809265137,30.204334284076598 61760,2016-04-29,MRK,53.09160232543945,53.09160232543945,52.06106948852539,41.606021881103516,13862944.0,4.0,0.5216866549681285,43.51918262855816,41.18214793784809,54.278059248046134,7.719296683613478,7.661608139528098,41.64243698120117,40.01310952504476,15.699999809265137,30.204334284076598 61761,2016-04-29,MSFT,49.349998474121094,50.25,49.349998474121094,44.72655487060547,48411700.0,4.0,-0.764451691786789,52.24188301357333,44.5807549258798,40.96026001514546,-216.93497997503138,50.91910668866677,48.52836011250814,47.45645275115967,15.699999809265137,30.204334284076598 61762,2016-04-29,NKE,58.40999984741211,59.09000015258789,58.099998474121094,54.32848358154297,8178700.0,4.0,-0.4155345966214483,55.858926651174464,53.68938076764878,46.441179442192634,-87.86584158917444,22.48640083626313,55.70804951985677,55.3176690419515,15.699999809265137,30.204334284076598 61763,2016-04-29,PG,79.66999816894531,80.1500015258789,79.37000274658203,65.10635375976562,9391000.0,4.0,-0.385637717139403,68.24135194880789,64.51399320500072,47.509589405641925,-173.42919495868495,29.108700109210666,66.52070668538411,66.25858599344889,15.699999809265137,30.204334284076598 61764,2016-04-29,TRV,108.95999908447266,110.12000274658203,108.5,92.3573226928711,1697600.0,4.0,-0.9901626802508048,100.59854020474728,90.45673399569216,45.83014098158232,-152.5248025902672,36.61717677625374,96.27291005452474,93.9252259572347,15.699999809265137,30.204334284076598 61765,2016-04-29,UNH,131.05999755859375,131.8800048828125,128.92999267578125,117.62906646728516,4161100.0,4.0,1.7910892575862363,121.41698301805121,110.59042359815973,59.52810920388382,44.749786260020564,3.663019751078992,115.66142349243164,110.85910911560059,15.699999809265137,30.204334284076598 61766,2016-04-29,V,77.5199966430664,78.01000213623047,76.86000061035156,73.37925720214844,8092700.0,4.0,0.749183396987732,77.63318299546593,72.34402952894813,52.22203385921002,-4.886193206926372,7.049321312919954,73.70703430175782,70.91722297668457,15.699999809265137,30.204334284076598 61767,2016-04-29,VZ,50.95000076293945,51.04999923706055,50.63999938964844,35.25736618041992,13684800.0,4.0,-0.21760379614720904,37.18474448911577,34.35617157228559,50.19920826007684,-88.81450675680432,24.449949028878375,36.08257865905762,35.62851791381836,15.699999809265137,30.204334284076598 61768,2016-04-29,WBA,79.58000183105469,79.76000213623047,78.27999877929688,61.12149429321289,5421200.0,4.0,-0.3377014440920263,65.13990894469536,60.53229335633003,45.60892992645062,-160.91706529715935,17.788592200603023,63.35778312683105,62.01901467641195,15.699999809265137,30.204334284076598 61769,2016-04-29,WMT,68.7300033569336,68.81999969482422,66.36000061035156,57.57627868652344,12099000.0,4.0,0.18456957870567692,60.52196392477219,57.977353625887,48.75437403130576,-144.39372623197198,31.126908180643788,59.03770383199056,58.042038154602054,15.699999809265137,30.204334284076598 61828,2016-05-02,AAPL,23.49250030517578,23.520000457763672,23.100000381469727,21.4561767578125,192640400.0,0.0,-0.6140111827189401,26.943372521551105,21.496855940668134,36.0322032009103,-252.9165655274666,58.11037865761591,24.372374216715496,23.52491947809855,14.680000305175781,10.929815956683228 61829,2016-05-02,AMGN,158.6199951171875,159.4199981689453,157.2100067138672,127.50440979003906,2433700.0,0.0,1.908410817526189,132.91416897932234,123.79556307634172,54.93780316140912,27.45085957037033,2.1936263545519195,125.71412938435873,121.17330360412598,14.680000305175781,10.929815956683228 61830,2016-05-02,AXP,65.58000183105469,66.05000305175781,65.18000030517578,58.727806091308594,4330000.0,0.0,1.5261296009222107,61.23577059464551,51.71601048750781,62.43354198867557,104.1806934187559,40.949174731826076,55.66130104064941,52.868446032206215,14.680000305175781,10.929815956683228 61831,2016-05-02,BA,134.3800048828125,135.0,133.22999572753906,121.29681396484375,3703800.0,0.0,1.7102144489285394,123.69382580469224,113.634653199214,56.13188231271516,93.77381052782602,21.512093030706744,118.54159164428711,113.5280746459961,14.680000305175781,10.929815956683228 61832,2016-05-02,CAT,77.3499984741211,78.06999969482422,76.62000274658203,64.24356079101562,3330100.0,0.0,1.0245647315971596,66.90092869973662,60.27425593161104,59.138617817940464,33.217902227118536,4.264789425543406,63.02458750406901,59.59973799387614,14.680000305175781,10.929815956683228 61833,2016-05-02,CRM,76.30000305175781,77.43000030517578,75.70999908447266,77.25,3287400.0,0.0,0.9720939821273333,77.68033482314735,74.04366572616905,57.68326570028519,95.04267557813574,21.74690901368694,75.01200052897136,70.65466690063477,14.680000305175781,10.929815956683228 61834,2016-05-02,CSCO,27.479999542236328,27.520000457763672,27.200000762939453,21.659223556518555,27361700.0,0.0,0.08662951248884099,22.740332213184374,21.575209626415237,50.63744178285566,-163.9942953508242,16.66570781164984,22.15036424001058,21.38071091969808,14.680000305175781,10.929815956683228 61835,2016-05-02,CVX,101.83000183105469,103.8499984741211,101.80000305175781,75.22113800048828,6844500.0,0.0,1.8233605766743324,77.06171522935172,67.39766816298227,62.79126670256888,122.64825368237548,24.840595787660334,71.17890625,67.66731243133545,14.680000305175781,10.929815956683228 61836,2016-05-02,DIS,103.30000305175781,104.56999969482422,102.80000305175781,98.45773315429688,5285700.0,0.0,1.6766495278134386,101.50590226088188,88.86583846177437,58.1039375141096,99.21330145406979,23.302593239289703,94.3490358988444,92.41246172587077,14.680000305175781,10.929815956683228 61837,2016-05-02,GS,165.0800018310547,167.19000244140625,163.99000549316406,143.32449340820312,1998400.0,0.0,2.5758055703919354,148.39907853169387,128.4669569297319,55.65393036093451,104.40455993533374,27.345709871801343,137.06529032389324,133.3571876525879,14.680000305175781,10.929815956683228 61838,2016-05-02,HD,134.3699951171875,136.25,134.30999755859375,113.96061706542969,4284400.0,0.0,0.9161494400418491,114.6483895367105,111.11339101138522,58.58489680410047,85.64129035640762,10.554788672943442,112.17643814086914,107.64206975301107,14.680000305175781,10.929815956683228 61839,2016-05-02,HON,109.12267303466797,109.51355743408203,108.52205657958984,93.76377868652344,3203480.0,0.0,0.8869766230099145,95.37391577911137,91.06368492889644,59.161093787234435,56.26661767375611,18.691533007939334,92.7460439046224,89.60706520080566,14.680000305175781,10.929815956683228 61840,2016-05-02,IBM,140.11471557617188,140.53536987304688,138.07839965820312,98.63680267333984,3663510.0,0.0,0.29738903090371593,104.13251918068991,98.04947087057963,51.81880909378902,-140.25804306787185,9.305070055671608,101.16828689575195,96.09238878885905,14.680000305175781,10.929815956683228 61841,2016-05-02,INTC,30.450000762939453,30.690000534057617,30.360000610351562,24.81260871887207,21086600.0,0.0,-0.1460260126926194,26.346535801590154,24.841527438461117,45.76375665895443,-238.90596152451295,25.452370555984004,25.772094027201334,25.06430139541626,14.680000305175781,10.929815956683228 61842,2016-05-02,JNJ,112.22000122070312,112.79000091552734,111.93000030517578,92.27252960205078,5178800.0,0.0,1.0843434684674662,94.03304150387376,88.12070071414382,64.22000656459765,84.19340207677287,30.051450574947786,90.28331349690755,88.06112174987793,14.680000305175781,10.929815956683228 61843,2016-05-02,JPM,63.689998626708984,64.0,63.13999938964844,51.61024856567383,10247300.0,0.0,1.0362946046901484,53.98124353320498,45.98600004284483,57.925053187259664,85.22902750362528,23.89320523622058,49.30416488647461,47.97237567901611,14.680000305175781,10.929815956683228 61844,2016-05-02,KO,44.56999969482422,45.189998626708984,44.56999969482422,35.40235137939453,12577500.0,0.0,-0.17458544428995282,37.4389733390713,34.28265599442479,51.273624386240606,-70.11122392435658,18.297972836701604,36.00655275980632,35.19562873840332,14.680000305175781,10.929815956683228 61845,2016-05-02,MCD,126.6500015258789,128.22000122070312,126.5,106.76580047607422,4830800.0,0.0,0.7846388106082003,107.74410284707528,104.78647271444817,59.73136528901163,46.42787588679172,12.390984782856828,105.4979975382487,102.01107495625814,14.680000305175781,10.929815956683228 61846,2016-05-02,MMM,167.3000030517578,168.5,166.94000244140625,130.55503845214844,1700300.0,0.0,0.795425554728638,131.8923375201398,128.46236523864928,60.20522989873664,46.8551102469199,5.86515643786054,129.6068105061849,126.11977030436198,14.680000305175781,10.929815956683228 61847,2016-05-02,MRK,52.33778762817383,52.82442855834961,52.19465637207031,41.955020904541016,10143487.0,0.0,0.45011407493868916,43.45654370880777,41.31306841277426,55.89054319493445,7.327754273331483,7.661608139528105,41.719569778442384,40.10328388214111,14.680000305175781,10.929815956683228 61848,2016-05-02,MSFT,50.0,50.75,49.779998779296875,45.390235900878906,33114500.0,0.0,-0.8421016169057935,52.20032273723419,44.19002798603242,43.21456277423446,-163.73874411415312,42.592525618436525,48.442261123657225,47.44121634165446,14.680000305175781,10.929815956683228 61849,2016-05-02,NKE,59.09000015258789,59.75,58.9900016784668,54.92761993408203,8647800.0,0.0,-0.3668918675540169,55.81823137773445,53.69504834638664,48.21839765231633,-48.99126205803048,13.283191199379768,55.603583272298174,55.311135609944664,14.680000305175781,10.929815956683228 61850,2016-05-02,PG,80.0199966430664,81.30000305175781,80.0199966430664,65.79707336425781,7862600.0,0.0,-0.35072791947276016,68.16533786628983,64.46292369987228,50.21840710485558,-95.42984780467098,9.761099353504486,66.47995681762696,66.27112299601237,14.680000305175781,10.929815956683228 61851,2016-05-02,TRV,110.01000213623047,111.2699966430664,110.01000213623047,93.20610046386719,1413900.0,0.0,-0.9651790014536914,100.1749743297226,90.3214497730606,47.79914229002214,-102.70100882343382,24.08398019163127,96.13704910278321,93.98144543965658,14.680000305175781,10.929815956683228 61852,2016-05-02,UNH,132.61000061035156,132.92999267578125,130.9199981689453,118.00421905517578,2887700.0,0.0,1.6927817993016134,121.60351183377333,110.63704373873645,60.054948228203195,76.36693012914986,9.992580586709607,115.82162043253581,111.13259595235189,14.680000305175781,10.929815956683228 61853,2016-05-02,V,77.80999755859375,78.47000122070312,77.16000366210938,74.53829193115234,7636800.0,0.0,0.6804169576448658,77.62642787338648,72.41063496230687,54.62126363886286,13.825937848906175,1.6050750853025935,73.8552365620931,70.99520441691081,14.680000305175781,10.929815956683228 61854,2016-05-02,VZ,51.220001220703125,51.45000076293945,51.040000915527344,35.520362854003906,11103800.0,0.0,-0.19614380647330876,36.910062723644366,34.45563513707341,51.7013883424271,-60.140841323083606,15.911224929476456,36.05111198425293,35.644860903422035,14.680000305175781,10.929815956683228 61855,2016-05-02,WBA,79.0999984741211,80.79000091552734,79.0199966430664,62.108314514160156,3250300.0,0.0,-0.330941020515354,64.13823747876293,61.090663430660896,48.53451792398969,-103.97265742345448,6.639295176977749,63.27092170715332,62.066949208577476,14.680000305175781,10.929815956683228 61856,2016-05-02,WMT,66.62000274658203,67.69999694824219,66.52999877929688,58.19618606567383,7609700.0,0.0,0.09376183841639119,60.5343912346989,57.83491075199544,50.94068919161684,-158.09672004943164,31.126908180643774,59.05607172648112,58.06583188374837,14.680000305175781,10.929815956683228 61857,2016-05-03,AAPL,23.549999237060547,23.934999465942383,23.420000076293945,21.80904197692871,227325200.0,1.0,-0.6751985933629108,26.939577947210168,21.165426172662876,38.57399671838258,-189.52899377606917,44.9266159488569,24.290420277913412,23.529349454243977,15.600000381469727,24.104614046676932 61858,2016-05-03,AMGN,158.3699951171875,158.4600067138672,156.0,125.38720703125,2862900.0,1.0,1.5126276700073191,132.45813581031993,124.52426851707267,51.880991950048546,0.6891371391306992,5.017033813973409,125.96380818684896,121.33786176045736,15.600000381469727,24.104614046676932 61859,2016-05-03,AXP,65.02999877929688,65.05000305175781,64.33000183105469,57.98566436767578,4745400.0,1.0,1.4155696347695965,61.29498355629329,52.099401590801435,59.37425227352658,70.87314760868396,27.80164433923576,55.77858149210612,53.03431231180827,15.600000381469727,24.104614046676932 61860,2016-05-03,BA,132.6999969482422,133.30999755859375,131.4600067138672,119.92103576660156,4028700.0,1.0,1.5538653466109196,123.65612815968458,114.16655631907517,54.05326065965855,49.54765437980153,11.29278561804205,118.43991546630859,113.69482676188152,15.600000381469727,24.104614046676932 61861,2016-05-03,CAT,76.8499984741211,77.0999984741211,75.58000183105469,63.02207946777344,4790900.0,1.0,0.86042360718141,66.84214166069654,60.48544317817064,55.75913204616943,-14.338863409710525,4.912983373941087,63.057678604125975,59.74937674204509,15.600000381469727,24.104614046676932 61862,2016-05-03,CRM,76.4000015258789,76.68000030517578,74.37999725341797,74.9000015258789,3273100.0,1.0,0.8052630693340745,77.65397555033739,74.10202496846144,52.75033137150811,17.096936522638995,7.132306742217567,75.10033391316732,70.92783362070719,15.600000381469727,24.104614046676932 61863,2016-05-03,CSCO,27.15999984741211,27.190000534057617,26.610000610351562,21.25563621520996,35319600.0,1.0,0.009421899721672844,22.825012618548126,21.43355233048752,47.55014524026445,-237.34842421299012,28.65772496590391,22.12202002207438,21.4358078956604,15.600000381469727,24.104614046676932 61864,2016-05-03,CVX,102.26000213623047,102.3499984741211,101.05000305175781,73.77220916748047,7033600.0,1.0,1.6890502507820742,76.86553995107204,68.22365987802954,59.269903053329244,83.75811842444081,18.322522798074726,71.29734573364257,67.9036823272705,15.600000381469727,24.104614046676932 61865,2016-05-03,DIS,103.87999725341797,103.98999786376953,103.19000244140625,97.9105224609375,6243300.0,1.0,1.6100884771779675,101.68926591142647,89.32212935224541,56.8672324802251,85.07710150717244,23.30259323928969,94.51633936564127,92.56781527201335,15.600000381469727,24.104614046676932 61866,2016-05-03,GS,163.66000366210938,164.11000061035156,161.3699951171875,140.7025604248047,2777000.0,1.0,2.3412081938995186,148.55487741561512,128.9830177870216,52.980541959755776,56.679457453384956,15.720421440060466,137.26221923828126,133.46279474894206,15.600000381469727,24.104614046676932 61867,2016-05-03,HD,135.4499969482422,135.83999633789062,134.0399932861328,112.69576263427734,3408700.0,1.0,0.8304965003630684,114.64738265798971,111.11104706002786,55.83865333286603,47.144126069012685,7.919247510220286,112.27499974568686,107.90378595987956,15.600000381469727,24.104614046676932 61868,2016-05-03,HON,108.49345397949219,109.58029174804688,108.3790512084961,93.6329345703125,2757378.0,1.0,0.8276016425273838,95.31340939051503,91.34741595738535,58.76736178872157,48.78112940726108,16.727369161090323,92.7959218343099,89.7836545308431,15.600000381469727,24.104614046676932 61869,2016-05-03,IBM,138.28871154785156,138.52772521972656,136.6156768798828,97.86272430419922,3749178.0,1.0,0.07096790123081576,104.23190906639289,97.55151225929072,50.51870670089409,-186.84170639949386,15.497329383751811,101.06643803914388,96.28318468729655,15.600000381469727,24.104614046676932 61870,2016-05-03,INTC,30.40999984741211,30.559999465942383,30.09000015258789,24.609956741333008,27111100.0,1.0,-0.19477600812903262,26.391284842760143,24.6719452902965,44.56521333521534,-243.29360511879247,30.62097465794324,25.7185941696167,25.082134691874185,15.600000381469727,24.104614046676932 61871,2016-05-03,JNJ,112.55999755859375,113.0999984741211,112.12000274658203,92.22340393066406,7554500.0,1.0,1.0359389418855756,94.08397002440572,88.37584595459819,63.98097386412891,82.66456228180292,33.448224221778986,90.43089447021484,88.2367104848226,15.600000381469727,24.104614046676932 61872,2016-05-03,JPM,62.900001525878906,62.90999984741211,61.79999923706055,50.6151008605957,19120300.0,1.0,0.926361388533735,53.939288893396366,46.36776219302942,54.58663694196442,43.00444847394823,5.628093354295827,49.37278315226237,48.04295902252197,15.600000381469727,24.104614046676932 61873,2016-05-03,KO,44.869998931884766,45.06999969482422,44.650001525878906,35.29214859008789,10420500.0,1.0,-0.172704566689589,37.34928608455533,34.23932704410677,50.55881322533537,-69.87553168837572,18.29797283670161,35.98477681477865,35.23141937255859,15.600000381469727,24.104614046676932 61874,2016-05-03,MCD,127.4000015258789,128.99000549316406,127.37999725341797,106.9323501586914,4048400.0,1.0,0.7893506538599979,107.8130751410569,104.80244381035912,60.069619119452405,76.70581947316947,3.8206307078119868,105.62541631062825,102.2035597483317,15.600000381469727,24.104614046676932 61875,2016-05-03,MMM,167.38999938964844,168.07000732421875,166.66000366210938,130.26809692382812,1922200.0,1.0,0.7469376478546224,131.8054111032511,128.7168087453817,59.394273602650784,24.381306304922937,2.9807500317269677,129.68772557576497,126.32142321268718,15.600000381469727,24.104614046676932 61876,2016-05-03,MRK,52.614505767822266,52.91030502319336,52.33778762817383,41.78809356689453,7966058.0,1.0,0.3755930457023595,43.36468555350945,41.468654137652656,54.93197618514976,4.343642627490836,5.593593050049245,41.777229181925456,40.18077354431152,15.600000381469727,24.104614046676932 61877,2016-05-03,MSFT,50.34000015258789,50.40999984741211,49.599998474121094,44.64582824707031,26460200.0,1.0,-0.9527247999449528,52.26864017838548,43.69300799971511,41.381211480175146,-159.96825703468042,43.786056000313565,48.32028745015462,47.440880902608235,15.600000381469727,24.104614046676932 61878,2016-05-03,NKE,59.2400016784668,59.849998474121094,59.029998779296875,54.863101959228516,8061300.0,1.0,-0.3297470964205047,55.80639733845623,53.693056015425604,48.040815859281004,-44.94855777734798,11.92119153553665,55.44381167093913,55.34949620564779,15.600000381469727,24.104614046676932 61879,2016-05-03,PG,80.80000305175781,81.69999694824219,80.69000244140625,65.90270233154297,7617500.0,1.0,-0.31095379662318123,68.08602735755979,64.42974107505741,50.62153412589669,-59.679475543582804,3.9682657727490347,66.43816095987955,66.2787041982015,15.600000381469727,24.104614046676932 61880,2016-05-03,TRV,109.68000030517578,110.69000244140625,109.62000274658203,92.71868133544922,1256500.0,1.0,-0.9734881408288487,99.9251370955971,90.08387016758651,46.7888147947436,-104.47445435056996,26.527486859736467,95.9773775736491,94.04625574747722,15.600000381469727,24.104614046676932 61881,2016-05-03,UNH,131.3699951171875,133.22999572753906,131.1300048828125,118.32582092285156,3632300.0,1.0,1.6221241755678193,121.78271214254278,110.94201091043573,60.51081349291419,78.75908500249118,11.763240751508324,115.99194132486979,111.44821408589681,15.600000381469727,24.104614046676932 61882,2016-05-03,V,77.43000030517578,78.36000061035156,76.93000030517578,73.33180236816406,7666300.0,1.0,0.5225418966376338,77.60638780702662,72.45157728086402,51.81915549205771,-11.946504553601587,4.208947431461964,73.963538869222,71.08689486185709,15.600000381469727,24.104614046676932 61883,2016-05-03,VZ,51.11000061035156,51.31999969482422,50.36000061035156,35.0774040222168,12900700.0,1.0,-0.21243091446140738,36.65719780920354,34.51158766748104,49.11984677781899,-84.62672921121755,25.233395998496956,36.000313949584964,35.64765707651774,15.600000381469727,24.104614046676932 61884,2016-05-03,WBA,79.86000061035156,81.91999816894531,79.66000366210938,62.80218505859375,5294000.0,1.0,-0.26652148829373346,63.85719792989526,61.225220893346936,50.47226761058352,-54.03096051347304,4.015602232510336,63.21721178690593,62.15189870198568,15.600000381469727,24.104614046676932 61885,2016-05-03,WMT,66.86000061035156,67.5,66.75,57.68819808959961,5922600.0,1.0,-0.018975595382173083,60.62095141626742,57.6071449735031,49.1626507808004,-167.59449205813632,31.126908180643774,59.028232192993165,58.07289721171061,15.600000381469727,24.104614046676932 61886,2016-05-04,AAPL,23.799999237060547,23.975000381469727,23.454999923706055,21.58220100402832,164102000.0,2.0,-0.733538453177303,26.87169013675588,20.849054759179175,37.58092136597649,-166.46455777824966,43.692095055612896,24.194718233744304,23.526217905680337,16.049999237060547,12.262273104426963 61887,2016-05-04,AMGN,155.27999877929688,155.86000061035156,153.52999877929688,123.64694213867188,3048400.0,2.0,1.0464786864178421,132.79154290233498,123.75138541187403,49.53727270698339,-42.13577061427585,17.689965283491507,126.05897445678711,121.50049362182617,16.049999237060547,12.262273104426963 61888,2016-05-04,AXP,64.12999725341797,64.75,63.83000183105469,57.45811080932617,4998000.0,2.0,1.2707326864367445,61.252360976746246,52.5336619724725,57.30920507621467,52.716799325142745,20.720888435068467,55.89607365926107,53.2148183186849,16.049999237060547,12.262273104426963 61889,2016-05-04,BA,131.58999633789062,132.30999755859375,130.52999877929688,118.4728012084961,3340500.0,2.0,1.2981330612811774,123.56542859210224,114.52517580853252,51.95802806517615,19.06345879669271,6.272784642549059,118.31229248046876,113.8836285909017,16.049999237060547,12.262273104426963 61890,2016-05-04,CAT,76.18000030517578,76.30999755859375,73.9000015258789,61.27238082885742,6938100.0,2.0,0.5824405144956444,66.86315555648561,60.44349422378783,51.40608221537701,-74.09797895686177,17.459071072177803,63.04170977274577,59.89083245595296,16.049999237060547,12.262273104426963 61891,2016-05-04,CRM,74.30999755859375,74.62999725341797,73.54000091552734,73.98999786376953,2839900.0,2.0,0.5927854173838227,77.76298812684742,73.8340119952229,51.00309818946176,-57.34844795548433,0.8991664489280506,75.13833389282226,71.26016693115234,16.049999237060547,12.262273104426963 61892,2016-05-04,CSCO,26.799999237060547,26.81999969482422,26.280000686645508,20.923261642456055,32850800.0,2.0,-0.07768997818991608,22.94734976782622,21.18776452050386,45.202242598711784,-266.7736754046706,34.30963902935238,22.08024419148763,21.4848424911499,16.049999237060547,12.262273104426963 61893,2016-05-04,CVX,101.05999755859375,102.30000305175781,100.38999938964844,73.24064636230469,7444100.0,2.0,1.5221690565700499,76.75679936958355,68.751061195602,58.034722818091794,68.09860365676508,12.783201175004624,71.42088139851889,68.09392528533935,16.049999237060547,12.262273104426963 61894,2016-05-04,DIS,103.30999755859375,104.4800033569336,103.19999694824219,97.80675506591797,6445100.0,2.0,1.531313178334642,101.8272630664849,89.76812267570259,56.63078063460051,81.43632559493062,26.753609428044513,94.70785827636719,92.74942792256674,16.049999237060547,12.262273104426963 61895,2016-05-04,GS,161.1999969482422,162.60000610351562,159.08999633789062,138.05487060546875,3203900.0,2.0,1.9195146718128626,148.4969085514027,129.4618713558239,50.44898653100299,21.142566715446222,6.662539865177106,137.43097635904948,133.6276077270508,16.049999237060547,12.262273104426963 61896,2016-05-04,HD,133.58999633789062,135.39999389648438,133.1300048828125,113.2151107788086,3192100.0,2.0,0.7953546303737653,114.62278809054338,111.11218581692732,56.70078711785957,26.084269554424175,0.6163894005389353,112.40260009765625,108.23774770100911,16.049999237060547,12.262273104426963 61897,2016-05-04,HON,108.35044860839844,108.66505432128906,107.39707946777344,92.34101867675781,3397109.0,2.0,0.6685926077059037,95.31860312966204,91.33159065695905,55.02675773202348,-13.479801119091901,4.0842734606482,92.79455871582032,89.9468423207601,16.049999237060547,12.262273104426963 61898,2016-05-04,IBM,137.05545043945312,138.62332153320312,137.0076446533203,97.94422912597656,2695647.0,2.0,-0.10073451260166166,104.24915203524186,97.14249454068586,50.65356186056077,-158.39592268803662,14.94903440337509,100.97930119832357,96.4786205291748,16.049999237060547,12.262273104426963 61899,2016-05-04,INTC,30.170000076293945,30.209999084472656,29.700000762939453,24.40555763244629,23278800.0,2.0,-0.24705612140916244,26.417116208436703,24.486249880430485,43.379796771378516,-255.8064503803879,37.33003928558546,25.65882136027018,25.099533621470133,16.049999237060547,12.262273104426963 61900,2016-05-04,JNJ,112.04000091552734,112.54000091552734,111.69999694824219,91.83879089355469,5214600.0,2.0,0.9555282136330732,94.09628625565666,88.59267629927497,62.108663189573925,59.48820388848944,24.679363355859035,90.5629269917806,88.38611844380696,16.049999237060547,12.262273104426963 61901,2016-05-04,JPM,61.75,62.2599983215332,61.27000045776367,49.814117431640625,17030200.0,2.0,0.7657784369443021,53.85831436887406,46.672038032859334,52.08707855586149,18.800402418585897,0.5695686655128426,49.42059084574382,48.11638882954915,16.049999237060547,12.262273104426963 61902,2016-05-04,KO,44.720001220703125,45.11000061035156,44.5099983215332,35.40235137939453,9350500.0,2.0,-0.16047169572820508,37.22049608554617,34.231955620386444,51.26170888534406,-65.53281300564883,20.959714365129543,35.97113482157389,35.266313298543295,16.049999237060547,12.262273104426963 61903,2016-05-04,MCD,127.56999969482422,130.42999267578125,127.56999969482422,107.70687103271484,6613700.0,2.0,0.845831960844194,108.01153221795366,104.75472602179244,61.62053179353721,120.10032793799306,9.912265594355144,105.77837473551432,102.39999860127767,16.049999237060547,12.262273104426963 61904,2016-05-04,MMM,166.3699951171875,167.6999969482422,166.2899932861328,129.6399383544922,2118100.0,2.0,0.650326921577772,131.79045724221695,128.75891104391584,57.6361188558056,-7.114390207147294,0.8358746486505182,129.74589309692382,126.50708923339843,16.049999237060547,12.262273104426963 61905,2016-05-04,MRK,52.20419692993164,52.51908493041992,51.975189208984375,41.583251953125,8075888.0,2.0,0.2965867197526535,43.40118623006781,41.369941089268124,53.761481741983104,-21.392045590347404,13.125430687964407,41.822243754069014,40.261743481953935,16.049999237060547,12.262273104426963 61906,2016-05-04,MSFT,49.84000015258789,50.060001373291016,49.459999084472656,44.72655487060547,24257600.0,2.0,-1.022098391617341,52.2104037258106,43.280390646747996,41.65887548099464,-144.2379710618374,44.74123077038171,48.1947265625,47.45302200317383,16.049999237060547,12.262273104426963 61907,2016-05-04,NKE,59.22999954223633,59.959999084472656,58.81999969482422,54.48518371582031,8062800.0,2.0,-0.32703459034652127,55.678957069135905,53.70988646724105,46.99211637503963,-52.99945021499528,14.235944033573947,55.26591211954753,55.41419658660889,16.049999237060547,12.262273104426963 61908,2016-05-04,PG,80.87000274658203,81.7699966430664,80.87000274658203,66.30901336669922,7365900.0,2.0,-0.24383582524282588,67.92031434567966,64.4712032934805,52.163006816948275,-39.88496561062965,2.9518225575347214,66.42549133300781,66.27398160298665,16.049999237060547,12.262273104426963 61909,2016-05-04,TRV,109.5199966430664,110.19000244140625,108.68000030517578,92.2144546508789,1348400.0,2.0,-1.0091274796688197,99.67678199153896,89.81119179386143,45.75387179111953,-109.48032677555506,32.15392533429494,95.80005849202475,94.11227315266927,16.049999237060547,12.262273104426963 61910,2016-05-04,UNH,131.02000427246094,132.41000366210938,130.58999633789062,117.94170379638672,2909300.0,2.0,1.5176380708097668,121.92005424413534,111.16198616113809,59.6694304180344,55.044661173361845,7.687008918130969,116.11134440104166,111.78263626098632,16.049999237060547,12.262273104426963 61911,2016-05-04,V,76.55999755859375,77.37999725341797,76.3499984741211,73.21778106689453,8854000.0,2.0,0.3837999997741406,77.6599127662013,72.28975077749988,51.5605567378371,-44.62304064881061,10.587252903630162,74.09369150797527,71.2362611134847,16.049999237060547,12.262273104426963 61912,2016-05-04,VZ,50.47999954223633,50.9900016784668,50.20000076293945,35.188148498535156,9033800.0,2.0,-0.21393628683168942,36.328187568757016,34.65510558309845,49.76853310323043,-88.41348131164776,27.261624114776033,35.958458201090494,35.654924456278486,16.049999237060547,12.262273104426963 61913,2016-05-04,WBA,81.04000091552734,81.72000122070312,80.83999633789062,62.82529830932617,3480700.0,2.0,-0.211169270816157,63.40139825166441,61.51140883146547,50.53644363417454,-32.31287222522503,4.015602232510332,63.183546193440755,62.26652081807455,16.049999237060547,12.262273104426963 61914,2016-05-04,WMT,66.8499984741211,67.48999786376953,66.44000244140625,57.85178756713867,6029500.0,2.0,-0.09403652570121324,60.63329988162006,57.43550810177838,49.7469880790264,-157.93666503215712,34.16656480552293,59.008715311686196,58.084113629659015,16.049999237060547,12.262273104426963 61915,2016-05-05,AAPL,23.5,23.517499923706055,23.170000076293945,21.49459457397461,143562000.0,3.0,-0.777875455108223,26.839867136437313,20.543309094946963,37.19831815779266,-157.86122771241384,47.12260539926295,24.10060240427653,23.521702639261882,15.90999984741211,25.44590566885954 61916,2016-05-05,AMGN,154.1300048828125,156.2100067138672,153.36000061035156,123.70307159423828,2325400.0,3.0,0.6738141266545483,133.03130735092782,123.26060549086907,49.61322006089279,-45.59010760242505,15.358530774257307,126.20573450724284,121.66193758646646,15.90999984741211,25.44590566885954 61917,2016-05-05,AXP,64.45999908447266,64.72000122070312,63.790000915527344,57.15410232543945,4037200.0,3.0,1.1185237716614935,60.989156557359415,53.249306272230434,56.1451159950164,45.196578434448035,20.151594779179376,56.002838897705075,53.38684647878011,15.90999984741211,25.44590566885954 61918,2016-05-05,BA,131.72999572753906,132.63999938964844,131.1199951171875,119.5499038696289,4199200.0,3.0,1.1689021889191196,123.36603926971942,115.18437195464581,53.349293573165305,44.12891270617229,7.849409262665395,118.28875885009765,114.09920094807943,15.90999984741211,25.44590566885954 61919,2016-05-05,CAT,74.1500015258789,74.5999984741211,72.69999694824219,60.07565689086914,8071200.0,3.0,0.2625448369735963,66.95188264845648,60.29998159409723,48.71519168287148,-131.0584155967551,25.013591326462798,63.036798095703126,60.02119776407878,15.90999984741211,25.44590566885954 61920,2016-05-05,CRM,74.11000061035156,74.58999633789062,73.63999938964844,73.80999755859375,2088600.0,3.0,0.4051999344756183,77.87229299552544,73.57370691292184,50.65974425530432,-68.43295654574601,0.8991664489280505,75.20600051879883,71.53483352661132,15.90999984741211,25.44590566885954 61921,2016-05-05,CSCO,26.459999084472656,26.56999969482422,26.209999084472656,20.741256713867188,23082200.0,3.0,-0.15957358079224093,23.071258572902,20.953858156834325,43.972296724904474,-251.32520814474228,35.468885015904945,22.04416421254476,21.534503142038982,15.90999984741211,25.44590566885954 61922,2016-05-05,CVX,101.8499984741211,102.5999984741211,100.86000061035156,73.84500122070312,6474300.0,3.0,1.4222856702468931,76.61322037201383,69.3773763992264,59.03871510886065,72.8702269897428,14.722984108874511,71.61091766357421,68.33102906545004,15.90999984741211,25.44590566885954 61923,2016-05-05,DIS,103.9800033569336,105.12999725341797,103.44999694824219,98.9955062866211,6466000.0,3.0,1.5469729341307357,101.90025593284678,90.52253001686024,58.66747503848338,90.89488349093067,31.14663291678849,94.96258824666342,92.94770838419596,15.90999984741211,25.44590566885954 61924,2016-05-05,GS,160.77999877929688,160.82000732421875,158.5,137.58905029296875,2366200.0,3.0,1.530093743006347,147.8757535548697,130.8695909885873,50.014038328396225,3.9183794360365507,4.402042402429431,137.58765614827473,133.79896926879883,15.90999984741211,25.44590566885954 61925,2016-05-05,HD,134.8699951171875,135.3699951171875,133.75,112.80467987060547,3474900.0,3.0,0.7260170286693892,114.62264689422747,111.17934056304793,55.810050103912445,24.274510122394027,0.616389400538919,112.52685012817383,108.53696149190267,15.90999984741211,25.44590566885954 61926,2016-05-05,HON,107.9977035522461,108.73179626464844,107.77842712402344,92.90523529052734,3146104.0,3.0,0.5814023233150749,95.17404920373322,91.6355958768332,56.28389272334101,4.081182783056541,4.833183793094465,92.83299026489257,90.10330823262532,15.90999984741211,25.44590566885954 61927,2016-05-05,IBM,139.53155517578125,140.82217407226562,139.0535430908203,99.4515609741211,6800255.0,3.0,-0.11386822771700622,104.2321165118181,97.03866519594555,53.09900415680183,-80.74957420458068,2.9341284434846417,101.00351842244466,96.7321097056071,15.90999984741211,25.44590566885954 61928,2016-05-05,INTC,29.8700008392334,30.020000457763672,29.75,24.446435928344727,23393300.0,3.0,-0.2819399230651207,26.457455722493275,24.333096035319226,43.689681395424486,-223.3514006065233,37.33003928558546,25.6090576171875,25.117748896280926,15.90999984741211,25.44590566885954 61929,2016-05-05,JNJ,112.08000183105469,113.0999984741211,112.04000091552734,92.3789291381836,5404300.0,3.0,0.9247270960422895,94.1246528593824,88.85974731761956,63.65387960147296,72.61860938061547,31.12935394130246,90.6824104309082,88.54493459065755,15.90999984741211,25.44590566885954 61930,2016-05-05,JPM,61.599998474121094,62.0,61.060001373291016,49.547119140625,14033900.0,3.0,0.609939754370771,53.54277164983931,47.3047339196187,51.277402728427575,8.914123701658934,2.9806563706470524,49.467530186971025,48.18991947174072,15.90999984741211,25.44590566885954 61931,2016-05-05,KO,44.93000030517578,45.4900016784668,44.869998931884766,35.465309143066406,8801100.0,3.0,-0.14403652854841908,37.12896893467015,34.221164961203876,51.66779537719092,-40.538659255915974,10.51350031926596,35.960640335083006,35.293796094258624,15.90999984741211,25.44590566885954 61932,2016-05-05,MCD,129.30999755859375,129.97999572753906,129.0,107.66522216796875,4519700.0,3.0,0.8771221698595468,108.15250510007937,104.70869256227414,61.487680648554196,135.59588341454364,9.912265594355148,105.91967391967773,102.58251838684082,15.90999984741211,25.44590566885954 61933,2016-05-05,MMM,167.4600067138672,168.3300018310547,167.19000244140625,130.1129913330078,1680200.0,3.0,0.6049600440449865,131.78692508905357,128.80974849493083,58.59104663057224,30.44375996503777,5.536222945233297,129.83637212117512,126.68985913594564,15.90999984741211,25.44590566885954 61934,2016-05-05,MRK,51.79389190673828,51.90839767456055,50.89694595336914,41.03701400756836,11764010.0,3.0,0.1877327340239674,43.509575487565684,41.16064736704857,50.77681060456581,-77.25545449047691,30.70008277138609,41.847786076863606,40.32947279612223,15.90999984741211,25.44590566885954 61935,2016-05-05,MSFT,49.869998931884766,50.29999923706055,49.72999954223633,44.78932571411133,25390700.0,3.0,-1.059795715051159,52.16323142952383,42.92218040519296,41.88032276882002,-121.38195997044264,40.370446252167284,48.07424736022949,47.46813856760661,15.90999984741211,25.44590566885954 61936,2016-05-05,NKE,58.939998626708984,58.97999954223633,58.0,53.637176513671875,7846000.0,3.0,-0.3888298157836445,55.59664436666515,53.597709881381725,44.72578410094541,-120.98712200501608,22.713958965663828,55.13532994588216,55.45495681762695,15.90999984741211,25.44590566885954 61937,2016-05-05,PG,81.5999984741211,82.08999633789062,80.91999816894531,66.06523132324219,6399500.0,3.0,-0.20791876480473093,67.81697018097233,64.47186114837336,51.17150663421765,-33.587308098912786,1.7424197123223388,66.40254592895508,66.26492716471354,15.90999984741211,25.44590566885954 61938,2016-05-05,TRV,110.38999938964844,111.16000366210938,110.2699966430664,93.0716323852539,1590000.0,3.0,-0.9571711597252772,99.52161327169368,89.65121921731999,47.785002908198756,-73.34418571845974,21.860091050625055,95.65607426961263,94.18811963399251,15.90999984741211,25.44590566885954 61939,2016-05-05,UNH,132.0500030517578,133.27999877929688,131.85000610351562,118.19184875488281,2054700.0,3.0,1.4384353008558861,121.9889564445101,111.5790397713102,60.04371097401008,75.2378940441422,13.142656536228387,116.18638254801432,112.10432459513346,15.90999984741211,25.44590566885954 61940,2016-05-05,V,77.13999938964844,77.69999694824219,77.01000213623047,73.49329376220703,6002300.0,3.0,0.2927035149655808,77.6718483770414,72.25691672915978,52.15735854051804,-34.00406875543233,6.408556525168363,74.2029436747233,71.3813690185547,15.90999984741211,25.44590566885954 61941,2016-05-05,VZ,50.9900016784668,51.040000915527344,50.630001068115234,35.188148498535156,10788800.0,3.0,-0.21267768926616526,36.26384920708132,34.639156392894265,49.76853310323043,-72.95881690754022,26.11875545009549,35.923451614379886,35.66892668406169,15.90999984741211,25.44590566885954 61942,2016-05-05,WBA,81.33999633789062,81.80000305175781,81.01000213623047,62.80218505859375,2531000.0,3.0,-0.16723945352530478,63.41525976019531,61.50988519830078,50.46879320799908,-26.138814862464383,4.785239724827919,63.160931777954104,62.35492343902588,15.90999984741211,25.44590566885954 61943,2016-05-05,WMT,66.97000122070312,67.25,66.58000183105469,57.8690185546875,8091000.0,3.0,-0.15039875385951973,60.66902058548422,57.31282450728922,49.80984849889886,-152.1449379476302,34.16656480552292,59.00154024759929,58.1111442565918,15.90999984741211,25.44590566885954 61944,2016-05-06,AAPL,23.342500686645508,23.362499237060547,22.962499618530273,21.374719619750977,174799600.0,4.0,-0.8133104192929217,26.771935449921127,20.258934796966077,36.66986532926305,-144.62123178123684,49.51635224883492,24.006004333496094,23.517939027150472,14.720000267028809,16.78997367382554 61945,2016-05-06,AMGN,153.49000549316406,154.4499969482422,151.36000061035156,122.8530044555664,3004800.0,4.0,0.30635005165643747,133.32433585377441,122.70533791331542,48.470332303263575,-79.02855973674207,24.494984531359414,126.31132609049479,121.78731104532878,14.720000267028809,16.78997367382554 61946,2016-05-06,AXP,63.7599983215332,64.70999908447266,63.45000076293945,57.68165588378906,3667700.0,4.0,1.028609107798104,60.749262863627756,53.93716902113787,57.687987038339486,43.37811831750592,15.214909069527039,56.131934865315756,53.572709528605145,14.720000267028809,16.78997367382554 61947,2016-05-06,BA,132.11000061035156,133.6300048828125,131.75999450683594,120.61795806884766,2466000.0,4.0,1.1395330120612357,123.29310008694169,115.74427250216964,54.695133769716286,71.91160994514739,12.56599684657539,118.32315444946289,114.35414657592773,14.720000267028809,16.78997367382554 61948,2016-05-06,CAT,72.16000366210938,73.41999816894531,71.62000274658203,60.546112060546875,6942800.0,4.0,0.04645154376709826,66.98248465023619,60.24693009890931,49.78417192128995,-150.58056279836444,31.081969179568027,63.00370432535807,60.18378842671712,14.720000267028809,16.78997367382554 61949,2016-05-06,CRM,73.5,74.31999969482422,73.16999816894531,74.25,3080100.0,4.0,0.28871349807025126,77.90930492665386,73.4766951343813,51.48563186510862,-84.41420816094333,5.431981829155566,75.26633377075196,71.79300022125244,14.720000267028809,16.78997367382554 61950,2016-05-06,CSCO,26.190000534057617,26.540000915527344,25.809999465942383,20.994487762451172,25625300.0,4.0,-0.20170813074129512,23.119079335103045,20.814240901103013,46.08384957539266,-221.38088702192897,41.748021540962704,22.013127263387045,21.590214029947916,14.720000267028809,16.78997367382554 61951,2016-05-06,CVX,100.83999633789062,102.69999694824219,100.83999633789062,74.16536712646484,5966800.0,4.0,1.353377326775302,76.58620090077227,69.80704174449141,59.5691483128376,70.57105069049254,15.393484816243703,71.78105265299479,68.57203470865885,14.720000267028809,16.78997367382554 61952,2016-05-06,DIS,104.51000213623047,105.73999786376953,104.38999938964844,99.57099151611328,7407500.0,4.0,1.5875203060201528,101.9490854916132,91.33411992220516,59.61721987639785,100.1287824827827,35.05425611663181,95.22423655192057,93.21014264424642,14.720000267028809,16.78997367382554 61953,2016-05-06,GS,158.19000244140625,160.1699981689453,157.00999450683594,137.00259399414062,2307000.0,4.0,1.160772071322583,147.01205068083434,132.47241892365784,49.45868655523464,-14.929679876064505,1.2478590446897284,137.7558369954427,133.97515551249185,14.720000267028809,16.78997367382554 61954,2016-05-06,HD,134.47999572753906,135.80999755859375,134.30999755859375,113.66740417480469,3356800.0,4.0,0.7322403105331858,114.67787468602995,111.29833915063998,57.26970937298682,67.45207568758549,3.5964664313736026,112.67315622965495,108.84402885437012,14.720000267028809,16.78997367382554 61955,2016-05-06,HON,108.2837142944336,108.68412780761719,107.64495086669922,93.03605651855469,3515950.0,4.0,0.5169010608764069,95.05765982124818,91.88772210624207,56.57504667237658,-0.8285514103801942,3.1120357350069923,92.90004043579101,90.26358057657878,14.720000267028809,16.78997367382554 61956,2016-05-06,IBM,138.48948669433594,141.46270751953125,138.11663818359375,100.97347259521484,5121007.0,4.0,-0.001454476592272158,104.19605190735687,97.03137195128569,55.40718742690577,-64.33256710639847,7.345219125777433,101.020751953125,97.05487200419108,14.720000267028809,16.78997367382554 61957,2016-05-06,INTC,29.610000610351562,30.110000610351562,29.520000457763672,24.560903549194336,19632200.0,4.0,-0.29692622614016173,26.459381827168176,24.2233175670579,44.568498252460245,-188.39657145420935,41.16416325890372,25.566351954142252,25.145707829793295,14.720000267028809,16.78997367382554 61958,2016-05-06,JNJ,112.58000183105469,113.05000305175781,112.27999877929688,92.26435852050781,6099900.0,4.0,0.8809174293284627,94.077680293406,89.20461188188698,63.089336728732505,68.34542618707165,31.12935394130246,90.8032590230306,88.70509122212728,14.720000267028809,16.78997367382554 61959,2016-05-06,JPM,60.70000076293945,61.68000030517578,60.59000015258789,49.83839416503906,11057900.0,4.0,0.5041286545371193,53.18808648382198,47.971718051090136,52.11739818611695,0.8043020559583688,8.300581811920306,49.53649317423503,48.27740694681803,14.720000267028809,16.78997367382554 61960,2016-05-06,KO,45.060001373291016,45.40999984741211,44.91999816894531,35.669944763183594,8564000.0,4.0,-0.1131943221327063,36.95103170764191,34.27710626232879,52.98496057105535,-34.54223830419773,10.513500319265944,35.95381889343262,35.334451548258464,14.720000267028809,16.78997367382554 61961,2016-05-06,MCD,129.3800048828125,130.5800018310547,128.58999633789062,108.7479019165039,4418400.0,4.0,0.9780092119073203,108.55004349562968,104.52935027268087,63.59817006349041,163.3174177020644,15.24983417418917,106.12204615275066,102.77578226725261,14.720000267028809,16.78997367382554 61962,2016-05-06,MMM,167.83999633789062,169.0500030517578,167.0,130.98159790039062,1630200.0,4.0,0.6318126149539012,131.81462584497294,128.95732087133567,60.29123765676298,57.52082108473237,12.306229740355057,129.9508939107259,126.90235850016276,14.720000267028809,16.78997367382554 61963,2016-05-06,MRK,51.35496139526367,51.49809265136719,50.6297721862793,40.66525650024414,11031562.0,4.0,0.07065299836423833,43.65545463220992,40.881241229606495,48.866780884831414,-105.67306107613342,34.22458991930486,41.86118977864583,40.38636817932129,14.720000267028809,16.78997367382554 61964,2016-05-06,MSFT,49.91999816894531,50.38999938964844,49.65999984741211,45.19292068481445,24787300.0,4.0,-1.0450576008187014,52.05639945007149,42.667576303712686,43.31152621206897,-104.90492371089417,38.691577337619435,47.9600466410319,47.48360004425049,14.720000267028809,16.78997367382554 61965,2016-05-06,NKE,58.15999984741211,58.439998626708984,57.380001068115234,53.85837936401367,7308000.0,4.0,-0.41516795801299367,55.59975013243688,53.503349690561166,45.43588510773995,-145.16276756260993,28.43201737693094,55.036394119262695,55.47289460500081,14.720000267028809,16.78997367382554 61966,2016-05-06,PG,81.41999816894531,82.25,81.16999816894531,66.73969268798828,6297200.0,4.0,-0.12360598733297934,67.76990877332561,64.48690503893026,53.690785351682976,-5.09700862102424,4.08009536333704,66.40020268758138,66.2808157602946,14.720000267028809,16.78997367382554 61967,2016-05-06,TRV,110.5,110.58999633789062,109.7300033569336,92.81953430175781,1272700.0,4.0,-0.925667096233866,99.26179838364442,89.50933351332824,47.24677856646405,-77.84153718027946,25.321648950049212,95.51769256591797,94.26255060831706,14.720000267028809,16.78997367382554 61968,2016-05-06,UNH,132.08999633789062,132.27999877929688,130.60000610351562,117.95063018798828,2618600.0,4.0,1.3407469167710246,121.83747883137319,112.29865016642954,59.492940587502694,45.56154604189441,3.7273658822547477,116.2891108194987,112.39856592814128,14.720000267028809,16.78997367382554 61969,2016-05-06,V,77.2300033569336,77.80000305175781,76.77999877929688,73.83527374267578,6172600.0,4.0,0.2452764268485197,77.67934770809215,72.2199679352184,52.902453442625244,-39.7535552770418,9.049086599314792,74.31631189982096,71.50341618855795,14.720000267028809,16.78997367382554 61970,2016-05-06,VZ,50.90999984741211,51.13999938964844,50.61000061035156,35.38193893432617,9782300.0,4.0,-0.19380886507889272,36.16476105482667,34.66487837998778,50.9398436123957,-63.15999360130922,23.742938478568234,35.880065027872725,35.688099479675294,14.720000267028809,16.78997367382554 61971,2016-05-06,WBA,79.0,79.5,78.23999786376953,61.237125396728516,11411600.0,4.0,-0.25576370698153994,63.476294503976575,61.29928342265917,46.14209782322677,-147.82967132093523,19.19561714423491,63.086405181884764,62.403429222106936,14.720000267028809,16.78997367382554 61972,2016-05-06,WMT,66.91000366210938,68.26000213623047,66.80000305175781,58.76446533203125,9825400.0,4.0,-0.12141159705744542,60.67077752820495,57.32742613085267,52.97228575561242,-76.60850860236324,15.232594275994291,59.008715057373045,58.15338389078776,14.720000267028809,16.78997367382554 62031,2016-05-09,AAPL,23.25,23.4424991607666,23.147499084472656,21.39086151123047,131745600.0,0.0,-0.8305166885584399,26.647718903127092,20.024210456308943,36.79494420442115,-123.55555179231841,46.77791313213973,23.91561024983724,23.516621367136636,14.569999694824219,12.973415074133209 62032,2016-05-09,AMGN,153.6999969482422,156.0800018310547,153.02000427246094,124.63336181640625,2990100.0,0.0,0.15698248832994466,133.37676459853517,122.57431724960934,50.919896624984844,-53.48075157982131,13.793713963696948,126.49952138264975,121.9737673441569,14.569999694824219,12.973415074133209 62033,2016-05-09,AXP,64.2300033569336,64.58000183105469,63.77000045776367,57.207759857177734,4261100.0,0.0,0.9086374333287495,60.41107112217092,54.649116408346664,55.8617140875262,37.232106831237836,15.214909069527035,56.25087000528971,53.768174743652345,14.569999694824219,12.973415074133209 62034,2016-05-09,BA,132.8000030517578,133.80999755859375,131.82000732421875,119.56800842285156,3431100.0,0.0,1.0197801751038185,123.04680681523632,116.36981534662891,53.13621208262754,60.703509346531206,13.42717360607239,118.34759318033854,114.71107025146485,14.569999694824219,12.973415074133209 62035,2016-05-09,CAT,72.33000183105469,72.62999725341797,70.56999969482422,58.416748046875,9405000.0,0.0,-0.29324547671629375,67.42511345427778,59.54602797943804,45.35742909418947,-188.8365752438237,36.42865078367313,62.898813756306964,60.320834159851074,14.569999694824219,12.973415074133209 62036,2016-05-09,CRM,74.25,75.31999969482422,74.19999694824219,74.62000274658203,2136600.0,0.0,0.2236749023452944,77.87410346320867,73.55789650627376,52.18191338295727,-41.48966956104731,4.502545917093104,75.35533396402995,72.0493335723877,14.569999694824219,12.973415074133209 62037,2016-05-09,CSCO,26.520000457763672,26.68000030517578,26.389999389648438,20.97865867614746,16990400.0,0.0,-0.23368358125277666,23.156808053263667,20.68867210268116,45.971814777586474,-160.8839920853301,36.76894818240941,21.983130900065103,21.61729996999105,14.569999694824219,12.973415074133209 62038,2016-05-09,CVX,101.62000274658203,101.80000305175781,99.08000183105469,73.06593322753906,9342100.0,0.0,1.1962620762576108,76.25047705903057,70.51483208403585,56.95094046476025,37.740800545001825,0.5233223147656135,71.91866607666016,68.79531529744466,14.569999694824219,12.973415074133209 62039,2016-05-09,DIS,106.01000213623047,106.68000030517578,104.97000122070312,99.3823013305664,8130300.0,0.0,1.586144581946641,101.74469760196277,92.39421154720716,59.1561641742878,102.60576445526112,40.60673720858465,95.45223515828451,93.44647509256998,14.569999694824219,12.973415074133209 62040,2016-05-09,GS,158.1999969482422,159.85000610351562,156.7899932861328,135.8468780517578,2097900.0,0.0,0.765995449142963,146.351086155309,133.5913485370738,48.36388322469414,-27.847843320291314,2.084204213333073,137.86134338378906,134.22568117777507,14.569999694824219,12.973415074133209 62041,2016-05-09,HD,135.58999633789062,136.47000122070312,135.24000549316406,114.11974334716797,3552300.0,0.0,0.7648555187855806,114.71283122230822,111.53393849204726,58.02179496317903,125.59686977034382,9.661532584835143,112.81722946166992,109.1733523050944,14.569999694824219,12.973415074133209 62042,2016-05-09,HON,108.36951446533203,108.68412780761719,107.7116928100586,92.52906799316406,2803530.0,0.0,0.42003174428073464,94.89944993958974,92.14568861021493,55.10373261157673,-14.690064634117146,3.112035735006985,92.94255956013997,90.42976684570313,14.569999694824219,12.973415074133209 62043,2016-05-09,IBM,141.20458984375,141.68260192871094,140.54493713378906,101.00775909423828,4500310.0,0.0,0.0893706557106384,104.16840144490787,97.02588184976987,55.45827464166476,-27.52509187719097,6.13512009508662,101.0289436340332,97.4046864827474,14.569999694824219,12.973415074133209 62044,2016-05-09,INTC,30.079999923706055,30.170000076293945,29.760000228881836,24.36467170715332,16888300.0,0.0,-0.3209376791835403,26.4633550538576,24.088626299902163,43.36819274254405,-159.0692650897799,38.796235091032905,25.516564750671385,25.17053133646647,14.569999694824219,12.973415074133209 62045,2016-05-09,JNJ,112.9800033569336,113.98999786376953,112.7300033569336,93.06634521484375,6512700.0,0.0,0.900530817869182,94.05566223148453,89.61535827632797,65.31678951534627,90.89941085642315,40.84560696713544,90.95302225748698,88.87902056376139,14.569999694824219,12.973415074133209 62046,2016-05-09,JPM,61.369998931884766,61.88999938964844,61.04999923706055,49.52285385131836,11197100.0,0.0,0.3903118572249227,52.801135355686746,48.60219754531423,51.12954300991,2.858789732543903,5.536617099973094,49.59707946777344,48.392429224650066,14.569999694824219,12.973415074133209 62047,2016-05-09,KO,45.31999969482422,45.5,45.16999816894531,35.60698699951172,8110600.0,0.0,-0.09276250825794818,36.82902438420894,34.30466549616215,52.52934667879152,-25.295477738587525,7.989522074568088,35.939127095540364,35.3758799235026,14.569999694824219,12.973415074133209 62048,2016-05-09,MCD,130.64999389648438,131.5,130.35000610351562,108.9560775756836,5006800.0,0.0,1.0625129673846345,108.95024858787407,104.40147184059272,63.99068085895629,224.7586262250716,22.751580846280355,106.33468856811524,102.98367347717286,14.569999694824219,12.973415074133209 62049,2016-05-09,MMM,168.58999633789062,169.0500030517578,167.69000244140625,130.6946563720703,1301300.0,0.0,0.6227608877378259,131.78002466191498,129.14160772333895,59.45698063222305,62.842878743032124,12.30622974035507,130.0088015238444,127.13308296203613,14.569999694824219,12.973415074133209 62050,2016-05-09,MRK,51.11641311645508,51.84160232543945,51.05915832519531,41.04459762573242,8358219.0,0.0,0.008379528887857646,43.708998757973774,40.75562221370592,50.81959214298233,-82.917628312694,25.45531662676439,41.89330736796061,40.45810972849528,14.569999694824219,12.973415074133209 62051,2016-05-09,MSFT,50.4900016784668,50.59000015258789,50.0,44.90592575073242,17951600.0,0.0,-1.0444953396708314,51.94400643967738,42.399698928364614,42.540912518603406,-93.06309886505237,34.86001055775743,47.85630938212077,47.494574864705406,14.569999694824219,12.973415074133209 62052,2016-05-09,NKE,58.59000015258789,59.189998626708984,58.45000076293945,54.125701904296875,5604900.0,0.0,-0.40974712084229736,55.50836672513934,53.66847386629132,46.29837317966343,-80.17365978321797,17.21765529462072,54.95589408874512,55.51689364115397,14.569999694824219,12.973415074133209 62053,2016-05-09,PG,82.20999908447266,82.7300033569336,81.97000122070312,66.73155212402344,6718800.0,0.0,-0.0567897424240158,67.77616686460989,64.48569913270457,53.65621978836182,28.018840027908286,10.879543109187487,66.40484212239583,66.31967430114746,14.569999694824219,12.973415074133209 62054,2016-05-09,TRV,110.11000061035156,111.05000305175781,110.01000213623047,93.12206268310547,942300.0,0.0,-0.8663021944594647,99.02417205614951,89.41333175854776,47.974240023193815,-64.31013121412036,20.462178792695116,95.36530532836915,94.36918487548829,14.569999694824219,12.973415074133209 62055,2016-05-09,UNH,131.75,133.58999633789062,131.57000732421875,118.51341247558594,2191800.0,0.0,1.2938255799114984,121.72200877115502,112.98047001912819,60.370298507690336,70.43334909433779,11.937020804575159,116.40077285766601,112.7336201985677,14.569999694824219,12.973415074133209 62056,2016-05-09,V,77.69000244140625,78.36000061035156,77.58000183105469,74.310302734375,9242300.0,0.0,0.24321732949235297,77.67365097807834,72.26366591645291,53.93337478264508,-14.257113805266213,1.5894249476820745,74.44741465250651,71.65992863972981,14.569999694824219,12.973415074133209 62057,2016-05-09,VZ,51.220001220703125,51.43000030517578,51.0099983215332,35.354270935058594,8719800.0,0.0,-0.17902408407512382,36.13269836547266,34.66025894043554,50.76500823598761,-44.04501719820956,16.91524315776715,35.839409001668294,35.71354605356852,14.569999694824219,12.973415074133209 62058,2016-05-09,WBA,79.5,81.30999755859375,79.4000015258789,62.36274337768555,6226900.0,0.0,-0.23241274232554332,63.46315792669588,61.29237414727873,49.37142805756688,-65.92629687682087,2.76770114583868,63.0375779469808,62.476834233601885,14.569999694824219,12.973415074133209 62059,2016-05-09,WMT,68.25,69.0999984741211,68.16000366210938,59.3671875,8656200.0,0.0,-0.04923685286392754,60.680644130488005,57.45101671240751,54.94884564829383,20.656194305475307,2.386821024416304,59.03253682454427,58.21236375172933,14.569999694824219,12.973415074133209 62060,2016-05-10,AAPL,23.332500457763672,23.392499923706055,23.02750015258789,21.53609848022461,134747200.0,1.0,-0.8229469511280918,26.416032452326128,19.87894282843559,37.93587732217439,-110.74759669618687,48.296317268719676,23.811039225260416,23.516616789499917,13.630000114440918,10.497195908726393 62061,2016-05-10,AMGN,155.9499969482422,157.5,154.9499969482422,126.10094451904297,2585000.0,1.0,0.15523976982773036,133.3773006423543,122.4647159592082,52.83194184882582,-27.95472332411861,5.359946803843584,126.70669606526693,122.14111035664877,13.630000114440918,10.497195908726393 62062,2016-05-10,AXP,64.33999633789062,65.12999725341797,63.9900016784668,57.976722717285156,4042300.0,1.0,0.8656294557521704,60.153507027151115,55.278647056100844,58.08889242440497,49.80762661825923,21.199599864028386,56.38594551086426,53.95346844991048,13.630000114440918,10.497195908726393 62063,2016-05-10,BA,133.17999267578125,135.24000549316406,132.7899932861328,121.93946838378906,3382700.0,1.0,1.103511594028447,123.20444952276827,116.68736947747587,56.062275618824025,105.37395204382773,20.10987915857957,118.46345036824545,115.104652150472,13.630000114440918,10.497195908726393 62064,2016-05-10,CAT,70.77999877929688,72.70999908447266,70.58999633789062,59.84457015991211,6507300.0,1.0,-0.4421476976878793,67.59918812583184,59.136311446922065,48.53194984546829,-155.95382457845065,35.57201820793793,62.82271830240885,60.457973607381184,13.630000114440918,10.497195908726393 62065,2016-05-10,CRM,75.12999725341797,75.9800033569336,74.94999694824219,75.91999816894531,2706300.0,1.0,0.27387307440349673,77.84723598998346,73.74976413208685,54.552649363198725,18.06526648957241,10.455387940769455,75.4760004679362,72.32000020345052,13.630000114440918,10.497195908726393 62066,2016-05-10,CSCO,26.670000076293945,27.100000381469727,26.510000228881836,21.39015769958496,22642500.0,1.0,-0.22324637871544795,23.15544973798376,20.641757522148076,49.28737194466542,-106.21791980046166,22.922172140530083,21.96162338256836,21.645624192555747,13.630000114440918,10.497195908726393 62067,2016-05-10,CVX,100.63999938964844,101.29000091552734,100.41000366210938,73.73580169677734,6698100.0,1.0,1.112970266973491,76.16050171230306,70.8785790982438,58.11137983195478,46.14656140530089,0.5233223147656059,72.06307551066081,69.00052153269449,13.630000114440918,10.497195908726393 62068,2016-05-10,DIS,105.52999877929688,106.75,105.44999694824219,100.571044921875,15177200.0,1.0,1.661819562313127,101.73538933930888,93.27620505156025,61.11597875060559,107.95790844567335,41.00821248862429,95.71765696207682,93.68941179911296,13.630000114440918,10.497195908726393 62069,2016-05-10,GS,158.6699981689453,161.5,158.38999938964844,139.21914672851562,2379600.0,1.0,0.7169811188103381,145.79586311296026,134.75978111311395,51.597968327230724,7.613528415329267,4.406451297490939,138.04504801432293,134.45455309549968,13.630000114440918,10.497195908726393 62070,2016-05-10,HD,136.32000732421875,137.82000732421875,136.3000030517578,115.18354034423828,3662800.0,1.0,0.8665537413275359,115.06585504552606,111.44309499719856,59.7455027588836,226.77125432313005,20.585833492076517,112.95795160929362,109.47805875142416,13.630000114440918,10.497195908726393 62071,2016-05-10,HON,108.62692260742188,110.11418151855469,107.96910095214844,93.98456573486328,3011005.0,1.0,0.4554583759805695,94.88923201453616,92.31208481895993,58.322700869599856,52.09581227088526,19.327229671652162,93.02541834513346,90.59392255147299,13.630000114440918,10.497195908726393 62072,2016-05-10,IBM,141.72084045410156,143.44168090820312,141.24282836914062,102.81072998046875,4176364.0,1.0,0.30333821575312925,104.34013288251175,96.97550661333786,58.07132244306673,29.138169654698203,3.196638432385216,101.0761848449707,97.74845059712727,13.630000114440918,10.497195908726393 62073,2016-05-10,INTC,30.0,30.18000030517578,29.81999969482422,24.642658233642578,17013800.0,1.0,-0.31391709835304127,26.4067401224896,24.02692019397768,45.518451689931,-129.12736119358354,38.38266226236592,25.463074048360188,25.194313716888427,13.630000114440918,10.497195908726393 62074,2016-05-10,JNJ,114.0,115.0,113.91999816894531,93.84380340576172,8356400.0,1.0,0.9676544301851919,94.19518321319384,89.89075657562452,67.29599435558022,121.36782654084784,49.0944056254443,91.10387624104818,89.06428235371908,13.630000114440918,10.497195908726393 62075,2016-05-10,JPM,61.54999923706055,62.2599983215332,61.349998474121094,50.19438171386719,11897200.0,1.0,0.3502603286255308,52.49514922120975,49.1314857580383,53.087190259936904,17.015226506874086,0.6964258199578619,49.689955647786455,48.459480667114256,13.630000114440918,10.497195908726393 62076,2016-05-10,KO,45.439998626708984,45.84000015258789,45.41999816894531,36.00838851928711,8933500.0,1.0,-0.0436769202172016,36.69353000340833,34.369323619028194,55.07714289506506,4.0521228257257285,1.1292750430711116,35.91997528076172,35.414887046813966,13.630000114440918,10.497195908726393 62077,2016-05-10,MCD,130.85000610351562,131.9600067138672,130.85000610351562,109.59733581542969,4082600.0,1.0,1.1677657069846816,109.45342933666412,104.23058021533784,65.1868643352824,241.7439039465217,26.241188886178428,106.5464983622233,103.18572158813477,13.630000114440918,10.497195908726393 62078,2016-05-10,MMM,169.22999572753906,170.38999938964844,169.0,132.04409790039062,1732600.0,1.0,0.7162198457366742,132.0413012827326,129.05327879539237,62.014105587710894,155.77639824030243,23.904206143308087,130.16054992675782,127.3437723795573,13.630000114440918,10.497195908726393 62079,2016-05-10,MRK,51.975189208984375,52.22328186035156,51.89885330200195,41.48463439941406,6797538.0,1.0,-0.005403070993821757,43.71817404644687,40.69637406451505,52.97470949064058,-46.587176232377885,16.421171126933643,41.927700932820635,40.53492883046468,13.630000114440918,10.497195908726393 62080,2016-05-10,MSFT,50.33000183105469,51.099998474121094,50.189998626708984,45.75794982910156,22891000.0,1.0,-0.9641840081361153,51.73862531089402,42.27951929664992,45.51797123083373,-71.25680430103637,25.415523062175232,47.74599520365397,47.5077288945516,13.630000114440918,10.497195908726393 62081,2016-05-10,NKE,58.61000061035156,59.9900016784668,58.61000061035156,54.56814193725586,7600200.0,1.0,-0.3655361817307252,55.49120674992374,53.74554976557919,47.71344380126176,-31.780420154000677,6.6039140303424215,54.885533269246416,55.56183090209961,13.630000114440918,10.497195908726393 62082,2016-05-10,PG,82.1500015258789,82.68000030517578,82.12000274658203,67.02412414550781,6222400.0,1.0,0.019545422593722606,67.81447086107296,64.47364406812626,54.73955840806398,38.16465561669336,10.879543109187493,66.41439793904622,66.34876658121745,13.630000114440918,10.497195908726393 62083,2016-05-10,TRV,111.0,112.27999877929688,110.73999786376953,94.3489990234375,1267100.0,1.0,-0.7120435782341303,98.74647358429557,89.44563914763803,50.819569056806465,-35.95044248020767,8.443182486820792,95.24933268229167,94.44445266723633,13.630000114440918,10.497195908726393 62084,2016-05-10,UNH,132.9199981689453,133.60000610351562,132.5800018310547,119.31739807128906,2223500.0,1.0,1.3064550007766798,121.65680249966701,113.6504385586826,61.5994752861873,82.94436027701681,11.998316524004228,116.51213658650717,113.06428197224935,13.630000114440918,10.497195908726393 62085,2016-05-10,V,78.41999816894531,79.33000183105469,78.41000366210938,75.2413101196289,6802600.0,1.0,0.3131007645242647,77.7026054742634,72.29931102964285,55.89091874546007,34.88431554062962,9.831511854629781,74.56838302612304,71.80114313761393,13.630000114440918,10.497195908726393 62086,2016-05-10,VZ,51.380001068115234,51.54999923706055,51.27000045776367,35.672630310058594,7903500.0,1.0,-0.14000421623370585,36.08316096018589,34.681418049823876,52.69750552758247,-22.999235882744475,14.129798927097282,35.7945255279541,35.73607978820801,13.630000114440918,10.497195908726393 62087,2016-05-10,WBA,80.97000122070312,81.25,80.6500015258789,62.38587188720703,3197500.0,1.0,-0.20962423943008446,63.43840493218841,61.28706236822662,49.435872493143926,-40.16317072836125,2.767701145838683,62.98361117045085,62.530801391601564,13.630000114440918,10.497195908726393 62088,2016-05-10,WMT,68.91999816894531,69.12999725341797,68.44999694824219,59.22941589355469,6402900.0,1.0,-0.0031189124530826007,60.68002438381039,57.45077471897281,54.40810930899962,24.924753976506185,1.9529361246463144,59.05434939066569,58.25679670969645,13.630000114440918,10.497195908726393 62089,2016-05-11,AAPL,23.3700008392334,23.392499923706055,23.114999771118164,21.326316833496094,114876400.0,2.0,-0.824372650588316,26.067199365817597,19.79318176058621,36.93952431443605,-101.7188138806018,48.296317268719676,23.685116386413576,23.50299571355184,14.6899995803833,32.16999996048909 62090,2016-05-11,AMGN,157.72999572753906,158.25,154.08999633789062,123.64694213867188,2741800.0,2.0,-0.04365559575005307,133.45946973133897,121.91099077891492,49.496431931706546,-54.570619588654914,9.693051412823113,126.83233795166015,122.23507372538249,14.6899995803833,32.16999996048909 62091,2016-05-11,AXP,64.62000274658203,65.31999969482422,64.41000366210938,57.75319290161133,4959500.0,2.0,0.8042375853948087,60.04539762557513,55.60403589188093,57.22064080974714,50.58720757847056,23.201483637625444,56.52276560465495,54.12732448577881,14.6899995803833,32.16999996048909 62092,2016-05-11,BA,133.80999755859375,134.99000549316406,132.94000244140625,121.36455535888672,3284100.0,2.0,1.1106754946862623,123.3410406630628,116.81732496804072,55.19794699355391,91.97335493948097,20.109879158579574,118.62953745524088,115.42876281738282,14.6899995803833,32.16999996048909 62093,2016-05-11,CAT,72.8499984741211,73.61000061035156,72.36000061035156,59.778560638427734,4691900.0,2.0,-0.559035978536869,67.59530098770078,58.6502941813666,48.39747980650244,-112.4960262184528,26.053875367446512,62.7307996114095,60.56595020294189,14.6899995803833,32.16999996048909 62094,2016-05-11,CRM,75.98999786376953,76.91999816894531,75.77999877929688,75.79000091552734,2517500.0,2.0,0.2997109146390784,77.83799453280798,73.74300598599083,54.27429323709272,60.10074557434598,18.216779263536775,75.52566706339518,72.5878335316976,14.6899995803833,32.16999996048909 62095,2016-05-11,CSCO,27.09000015258789,27.110000610351562,26.68000030517578,21.129018783569336,19326100.0,2.0,-0.23335655944424616,23.12178721212934,20.554343845609914,47.378640703114854,-100.11558473676041,22.606236958490804,21.922001075744628,21.660055446624757,14.6899995803833,32.16999996048909 62096,2016-05-11,CVX,101.23999786376953,101.73999786376953,100.1500015258789,73.64115142822266,6850700.0,2.0,1.0274792808180706,76.0228794678597,71.27395280753092,57.883310066920316,43.873363922456015,4.132685909129009,72.20602874755859,69.19868927001953,14.6899995803833,32.16999996048909 62097,2016-05-11,DIS,101.45999908447266,102.5,100.62000274658203,96.50480651855469,27068100.0,2.0,1.3777986678930745,101.53944018083592,93.73726193708399,52.245182258117,6.7487700066805045,5.905515946984017,95.8239517211914,93.83690338134765,14.6899995803833,32.16999996048909 62098,2016-05-11,GS,161.36000061035156,162.52999877929688,159.27999877929688,137.49424743652344,2096900.0,2.0,0.5328100490311556,145.81382749145408,134.70473635131938,49.942824267249414,6.6553008330495365,8.29717847502412,138.12899576822917,134.61331392923992,14.6899995803833,32.16999996048909 62099,2016-05-11,HD,136.8000030517578,137.0500030517578,134.0399932861328,112.49471282958984,6058400.0,2.0,0.7218632166083694,115.04151501980358,111.50596346530385,53.95280041111258,36.254893568538165,0.8667077206427618,112.98252182006836,109.69477081298828,14.6899995803833,32.16999996048909 62100,2016-05-11,HON,109.63749694824219,109.93303680419922,108.64598846435547,93.30589294433594,1802659.0,2.0,0.42388473517934244,94.86552097055521,92.28428295400535,56.373079065368074,44.37106162197422,19.32722967165217,93.0782953898112,90.72684720357259,14.6899995803833,32.16999996048909 62101,2016-05-11,IBM,143.12619018554688,144.4455108642578,142.1988525390625,102.11144256591797,3235278.0,2.0,0.4117361603151011,104.25369958442496,97.0047270818348,56.73587040379075,44.3780898361792,8.124328790144396,101.12093912760416,98.06132227579752,14.6899995803833,32.16999996048909 62102,2016-05-11,INTC,30.15999984741211,30.25,29.969999313354492,24.577247619628906,15754200.0,2.0,-0.3100571811752175,26.298894160938737,23.988017803477767,45.101610974475264,-110.79868836027089,35.36459235791334,25.398486455281574,25.215114529927572,14.6899995803833,32.16999996048909 62103,2016-05-11,JNJ,114.56999969482422,114.76000213623047,114.30999755859375,93.59831237792969,6680700.0,2.0,0.989633424164893,94.23851003711975,90.21570291454042,66.06453057267755,112.56296990810365,49.0944056254443,91.25091272989908,89.23868204752604,14.6899995803833,32.16999996048909 62104,2016-05-11,JPM,61.970001220703125,62.599998474121094,61.810001373291016,50.008296966552734,11254000.0,2.0,0.30004498787300093,52.49430964889629,49.13394352493184,52.484506960249796,22.754052405710553,3.644460195651393,49.75842501322428,48.51191933949789,14.6899995803833,32.16999996048909 62105,2016-05-11,KO,45.72999954223633,45.880001068115234,45.45000076293945,35.78014373779297,8833100.0,2.0,-0.0229293689059773,36.629588048452256,34.38761509180653,53.39153337903099,2.0897736024737625,2.1682149475909935,35.890591303507485,35.44683609008789,14.6899995803833,32.16999996048909 62106,2016-05-11,MCD,131.24000549316406,131.6199951171875,129.13999938964844,107.54865264892578,6890200.0,2.0,1.073493091315072,109.50491848833883,104.36647357098735,58.738215410041676,131.69434321984954,7.028662100257536,106.63838424682618,103.33640530904134,14.6899995803833,32.16999996048909 62107,2016-05-11,MMM,170.1999969482422,171.27000427246094,169.57000732421875,131.6640625,1786400.0,2.0,0.7509644122774262,132.1669796924874,129.01911649891886,60.89515264195946,166.7742143620218,30.36908984672373,130.2386225382487,127.52783406575521,14.6899995803833,32.16999996048909 62108,2016-05-11,MRK,52.19465637207031,52.28053283691406,51.774810791015625,41.203922271728516,6888399.0,2.0,-0.03853282101854916,43.714799041533496,40.57456634542939,51.48582190821356,-61.45041595782569,18.461023034028685,41.9552661895752,40.59766839345296,14.6899995803833,32.16999996048909 62109,2016-05-11,MSFT,51.130001068115234,51.779998779296875,51.0,45.78485107421875,24039100.0,2.0,-0.8881282045239445,51.40633313292953,42.22615931396989,45.61001436311306,-52.08432302310393,14.033207933297492,47.626413091023764,47.50713087717692,14.6899995803833,32.16999996048909 62110,2016-05-11,NKE,58.5,58.68000030517578,56.849998474121094,52.54948425292969,12823000.0,2.0,-0.487764848906032,55.75887021243453,53.24099322140336,42.43564316313708,-198.68008866288292,23.00035023074646,54.73098475138347,55.552130953470865,14.6899995803833,32.16999996048909 62111,2016-05-11,PG,82.5,82.88999938964844,82.12999725341797,66.75597381591797,5975000.0,2.0,0.057738526471183604,67.84591323467382,64.47145737079492,53.552635751471165,38.02017085496246,13.9296766589105,66.41823908487956,66.36694157918295,14.6899995803833,32.16999996048909 62112,2016-05-11,TRV,112.30999755859375,113.12000274658203,111.9000015258789,94.09689331054688,1519500.0,2.0,-0.6031822283367916,98.30330942197554,89.55349218324906,50.23557376814703,-18.891915413247613,1.0806544266349771,95.09638366699218,94.51719029744466,14.6899995803833,32.16999996048909 62113,2016-05-11,UNH,133.74000549316406,134.0,130.5800018310547,116.74467468261719,3450800.0,2.0,1.0962299747140065,121.46000910990031,114.10896595723835,55.863709606632305,38.808288700319956,2.4969079224864537,116.54221089680989,113.30269088745118,14.6899995803833,32.16999996048909 62114,2016-05-11,V,79.13999938964844,79.33000183105469,77.29000091552734,73.56634521484375,8432500.0,2.0,0.23066920965727888,77.64479933918682,72.14117020427022,51.79467246233652,-28.84215158300223,3.55164462054687,74.5891855875651,71.90369606018066,14.6899995803833,32.16999996048909 62115,2016-05-11,VZ,51.47999954223633,51.70000076293945,51.08000183105469,35.4027099609375,8508900.0,2.0,-0.1293697126840314,36.07623803162177,34.67865126586358,50.94371829206326,-27.498607012441017,17.458188138154483,35.74087320963542,35.752630869547524,14.6899995803833,32.16999996048909 62116,2016-05-11,WBA,80.94999694824219,80.94999694824219,79.43000030517578,61.85392379760742,5918000.0,2.0,-0.23181572448654464,63.426569790300654,61.23336787754602,47.98269310045126,-80.86461975766541,12.098680904305128,62.896236165364584,62.57808698018392,14.6899995803833,32.16999996048909 62117,2016-05-11,WMT,67.47000122070312,67.5,65.61000061035156,57.59885787963867,14597500.0,2.0,-0.09702408375466831,60.692572171092465,57.24417328178839,48.557716481190674,-172.05710061622173,31.380576266263212,58.99971021016439,58.278042538960776,14.6899995803833,32.16999996048909 62118,2016-05-12,AAPL,23.18000030517578,23.19499969482422,22.36750030517578,20.826061248779297,305258800.0,3.0,-0.8560015198797082,25.67474187407343,19.69964567628057,34.69182621455232,-109.8482670759812,57.02372301085505,23.546872075398763,23.47538506189982,14.40999984741211,13.748981091931567 62119,2016-05-12,AMGN,154.67999267578125,155.0,151.97000122070312,122.62040710449219,2981600.0,3.0,-0.28087663309456445,133.5826968982714,121.20874444694344,48.18012951469681,-111.39176235707195,19.41549711450367,126.91173197428385,122.2595334370931,14.40999984741211,13.748981091931567 62120,2016-05-12,AXP,65.06999969482422,65.36000061035156,64.06999969482422,57.52965545654297,3607800.0,3.0,0.7291413940792353,59.940315208270626,55.872747841045786,56.349317675522165,42.011157241885236,17.49186961465143,56.619209671020506,54.29107780456543,14.40999984741211,13.748981091931567 62121,2016-05-12,BA,133.49000549316406,135.0399932861328,133.49000549316406,122.66036224365234,4591300.0,3.0,1.2070001769529028,123.64991519272158,116.93082668960264,56.752586517820625,106.94571789225867,20.355451635476474,118.88829854329427,115.71805013020834,14.40999984741211,13.748981091931567 62122,2016-05-12,CAT,72.91999816894531,73.23999786376953,71.18000030517578,59.17604064941406,4526500.0,3.0,-0.6923086081998591,67.59488353713203,58.10709438340019,47.16354458870841,-124.41555795720691,32.678183870566876,62.61797955830892,60.63595803578695,14.40999984741211,13.748981091931567 62123,2016-05-12,CRM,76.44999694824219,76.79000091552734,75.19000244140625,75.88999938964844,2730400.0,3.0,0.3245158140169053,77.81867549300598,73.7363248121698,54.45920646669219,38.2910521004747,11.71971028642732,75.59433364868164,72.79450016021728,14.40999984741211,13.748981091931567 62124,2016-05-12,CSCO,26.809999465942383,26.809999465942383,26.40999984741211,21.105276107788086,19681900.0,3.0,-0.2405123098274906,23.07483525726775,20.476262803340163,47.20669393067827,-113.38595537592641,27.95083414134705,21.881325976053873,21.665987745920816,14.40999984741211,13.748981091931567 62125,2016-05-12,CVX,102.1500015258789,102.41999816894531,101.08000183105469,74.35469818115234,6532400.0,3.0,1.00571110636227,75.92654821377671,71.67172449130142,59.134119725614205,59.95214548586187,9.440395047652242,72.36912612915039,69.3662764231364,14.40999984741211,13.748981091931567 62126,2016-05-12,DIS,102.5,102.8499984741211,101.12999725341797,95.95760345458984,11251700.0,3.0,1.0959222393229737,101.14453406479875,94.42274880263288,51.210409391803886,7.574207416077401,3.244749503462473,95.89942728678385,93.93454996744792,14.40999984741211,13.748981091931567 62127,2016-05-12,GS,160.32000732421875,161.47000122070312,157.30999755859375,136.32992553710938,2448100.0,3.0,0.2895641870112229,145.93156874399455,134.34205643911093,48.84864545058015,-21.308958740897626,0.022348010222566547,138.16033223470052,134.72518984476724,14.40999984741211,13.748981091931567 62128,2016-05-12,HD,135.0,135.0,133.10000610351562,112.40260314941406,5355600.0,3.0,0.592927552194908,115.0481406936892,111.48425905606665,53.76805828646798,-73.06236960080534,8.133068821567518,113.00374221801758,109.88523406982422,14.40999984741211,13.748981091931567 62129,2016-05-12,HON,109.19894409179688,109.43728637695312,108.21697235107422,93.3713150024414,2480885.0,3.0,0.39953581058075827,94.85475474526085,92.26807011435828,56.51802599468799,19.903066427858263,12.852633853668657,93.13662414550781,90.84487228393554,14.40999984741211,13.748981091931567 62130,2016-05-12,IBM,142.64817810058594,142.8202667236328,140.64053344726562,102.03605651855469,3398663.0,3.0,0.48595747309886406,104.16319120372923,97.03523790393679,56.5907359779313,4.235501688444665,0.297724363995353,101.09437535603841,98.33491363525391,14.40999984741211,13.748981091931567 62131,2016-05-12,INTC,30.110000610351562,30.239999771118164,29.56999969482422,24.331972122192383,20826700.0,3.0,-0.32306575091772416,26.240432446786254,23.901953608206423,43.55441945273062,-119.4340776424917,42.96313625621557,25.335450172424316,25.222505410512287,14.40999984741211,13.748981091931567 62132,2016-05-12,JNJ,114.5,114.76000213623047,113.54000091552734,93.48374938964844,7156300.0,3.0,0.9864366320733637,94.16555970101969,90.64792449087484,65.48601776691075,96.51183426315434,32.944565714205346,91.41540883382162,89.4087350209554,14.40999984741211,13.748981091931567 62133,2016-05-12,JPM,62.27000045776367,62.560001373291016,61.369998931884766,49.97593307495117,11071700.0,3.0,0.25470143339071427,52.50137959140253,49.060529893460746,52.37752326527697,13.021041572268116,2.1885621456330226,49.83893305460612,48.558196703592934,14.40999984741211,13.748981091931567 62134,2016-05-12,KO,45.54999923706055,45.900001525878906,45.4900016784668,36.071353912353516,10463400.0,3.0,0.016817579737619326,36.629588048452256,34.38761509180653,55.20112919393589,15.187093892027274,2.7146065909407784,35.87589975992839,35.48194637298584,14.40999984741211,13.748981091931567 62135,2016-05-12,MCD,129.74000549316406,130.5399932861328,129.16000366210938,108.36478424072266,4286800.0,3.0,1.0525037548361524,109.6643821542375,104.42437211822343,60.354476247495896,114.92129952756983,7.028662100257534,106.76163940429687,103.50813026428223,14.40999984741211,13.748981091931567 62136,2016-05-12,MMM,169.86000061035156,170.6300048828125,168.75999450683594,131.95870971679688,1741900.0,3.0,0.7931325610520901,132.35490407600588,128.98552103385742,61.45299758117308,125.4556883882333,20.311846425157007,130.32961730957032,127.70271848042806,14.40999984741211,13.748981091931567 62137,2016-05-12,MRK,52.08969497680664,52.11832046508789,51.459922790527344,41.05976104736328,8640026.0,3.0,-0.07555009809819069,43.66316200315256,40.44942993105155,50.72837049688367,-85.67232328978223,23.525868171053112,41.985866165161134,40.64772656758626,14.40999984741211,13.748981091931567 62138,2016-05-12,MSFT,51.20000076293945,51.810001373291016,50.91999816894531,46.19740676879883,24102800.0,3.0,-0.7855087792826723,51.04053762332998,42.24666215999521,47.02973764250694,-45.07680997220694,15.003350661135428,47.515201822916666,47.49352849324544,14.40999984741211,13.748981091931567 62139,2016-05-12,NKE,57.52000045776367,58.34000015258789,57.310001373291016,53.452816009521484,8083700.0,3.0,-0.5059088229602011,55.76194081967826,53.09965929323678,45.23969434717653,-152.9886082628349,23.00035023074646,54.62406069437663,55.5516637802124,14.40999984741211,13.748981091931567 62140,2016-05-12,PG,82.4800033569336,82.73999786376953,82.11000061035156,66.96723175048828,4925000.0,3.0,0.10385639435831706,67.88784334115788,64.46203306265072,54.35918788627162,38.67079980978679,13.534154000240644,66.43906275431316,66.37547302246094,14.40999984741211,13.748981091931567 62141,2016-05-12,TRV,112.19000244140625,113.04000091552734,111.62999725341797,94.6599349975586,1274800.0,3.0,-0.466103119016438,97.97111908835141,89.65709822732241,51.52263292881408,-14.144673697149708,3.3356416025724958,94.9823725382487,94.57410049438477,14.40999984741211,13.748981091931567 62142,2016-05-12,UNH,131.0,131.2899932861328,128.75,115.89608764648438,3210400.0,3.0,0.8513375556889002,121.28551946644616,114.44067605967687,54.14347734672412,-15.594644956060572,13.452888466432308,116.56722412109374,113.48025131225586,14.40999984741211,13.748981091931567 62143,2016-05-12,V,77.80000305175781,78.19000244140625,77.06999969482422,74.12785339355469,7512800.0,3.0,0.20825004890760113,77.47059920947113,72.0966722138687,52.98952170568951,-50.740663437432424,5.957802183907629,74.6382049560547,71.99866536458333,14.40999984741211,13.748981091931567 62144,2016-05-12,VZ,51.220001220703125,51.599998474121094,51.09000015258789,35.62419509887695,9917100.0,3.0,-0.1018952078715003,36.08477200939999,34.67773104235783,52.29148572592182,-19.017120235880014,17.458188138154483,35.69369010925293,35.77196006774902,14.40999984741211,13.748981091931567 62145,2016-05-12,WBA,80.37000274658203,80.56999969482422,79.68000030517578,61.57635498046875,3066900.0,3.0,-0.26870268281265197,63.41160416459712,61.141169883254435,47.2332315371345,-89.08202301473686,12.098680904305123,62.78393376668294,62.60005912780762,14.40999984741211,13.748981091931567 62146,2016-05-12,WMT,66.55000305175781,67.05000305175781,66.37999725341797,57.9804801940918,9533500.0,3.0,-0.1390480181370819,60.6792953649721,57.131694777850164,49.86298724552507,-132.60766358233025,31.380576266263226,58.96668917338054,58.30265706380208,14.40999984741211,13.748981091931567 62147,2016-05-13,AAPL,22.5,22.917499542236328,22.5,20.8675594329834,177571200.0,4.0,-0.8677165734919576,25.323258415371402,19.620840057223813,35.03107069842156,-101.7369213078799,57.02372301085504,23.402373186747234,23.455569330851237,15.039999961853027,16.829669600351675 62148,2016-05-13,AMGN,151.22000122070312,154.0800018310547,151.22000122070312,122.98371124267578,2451200.0,4.0,-0.4345511711806722,133.5927901927837,120.65516284066356,48.67980712676643,-122.9147675196984,22.568065851907544,126.8901596069336,122.31370608011882,15.039999961853027,16.829669600351675 62149,2016-05-13,AXP,64.3499984741211,64.9800033569336,64.05000305175781,57.332942962646484,4524000.0,4.0,0.6463038783607047,59.731665874621825,56.258440326550044,55.57887348257702,32.644693477544486,17.15054161199781,56.71799532572428,54.44354394276937,15.039999961853027,16.829669600351675 62150,2016-05-13,BA,133.74000549316406,134.94000244140625,131.91000366210938,120.56153869628906,3965900.0,4.0,1.1012857256404942,123.65900042800963,117.10889050216615,53.63418266883727,61.60941552561993,9.03154919328031,119.07649536132813,115.95380172729492,15.039999961853027,16.829669600351675 62151,2016-05-13,CAT,71.62999725341797,71.77999877929688,70.05999755859375,57.830745697021484,6417200.0,4.0,-0.8961519056115819,67.66302080084455,57.351003552182796,44.54056652236679,-149.81458503494332,38.287369990138764,62.45350532531738,60.69907455444336,15.039999961853027,16.829669600351675 62152,2016-05-13,CRM,76.0,77.33999633789062,75.94999694824219,76.37000274658203,3583200.0,4.0,0.3785425321564446,77.825144787934,73.73585603604062,55.35570115727456,87.6372499122772,16.30344417096375,75.61566696166992,73.039000193278,15.039999961853027,16.829669600351675 62153,2016-05-13,CSCO,26.549999237060547,26.889999389648438,26.459999084472656,20.994487762451172,20865100.0,4.0,-0.2522156026637141,23.057330571315696,20.38535283932884,46.39393764501408,-102.79662840461381,25.21213575034715,21.831207275390625,21.6704657236735,15.039999961853027,16.829669600351675 62154,2016-05-13,CVX,101.62999725341797,102.04000091552734,100.36000061035156,73.34988403320312,5665200.0,4.0,0.8970390592301527,75.5389660452306,72.31487077727918,56.68185357980671,38.81219824452637,2.9867408483837066,72.52639745076497,69.53629023234049,15.039999961853027,16.829669600351675 62155,2016-05-13,DIS,101.70999908447266,102.04000091552734,100.36000061035156,94.83489990234375,9570200.0,4.0,0.7730293439470302,100.75600262136227,94.99336413889164,49.1444896482366,-15.911349862019543,8.642569846513808,95.94502690633138,94.01867370605468,15.039999961853027,16.829669600351675 62156,2016-05-13,GS,157.8800048828125,159.72000122070312,155.25999450683594,133.97537231445312,2550100.0,4.0,-0.09214053959246371,146.24721266041118,133.75214494456927,46.707903681118665,-59.00676576638855,7.893252153289315,138.031537882487,134.84376576741536,15.039999961853027,16.829669600351675 62157,2016-05-13,HD,133.80999755859375,135.3300018310547,133.02999877929688,111.51471710205078,5295800.0,4.0,0.4143240557600052,115.13386049295765,111.2410655019154,51.99276516007714,-91.20007095318165,5.238199462022101,112.95571772257487,110.07811597188314,15.039999961853027,16.829669600351675 62158,2016-05-13,HON,108.79853057861328,109.16081237792969,107.59728240966797,92.56179809570312,2635914.0,4.0,0.3113290558924291,94.86773633469606,92.13816042433713,54.212454953369814,-27.52566425187555,4.128779225056646,93.13580627441407,90.94479815165202,15.039999961853027,16.829669600351675 62159,2016-05-13,IBM,142.2466583251953,143.26959228515625,140.93690490722656,101.26825714111328,2508308.0,4.0,0.4773211441951304,103.90799832572901,97.1156291461948,55.1055258309465,7.931587832700332,2.053805776062755,101.01800155639648,98.5238488515218,15.039999961853027,16.829669600351675 62160,2016-05-13,INTC,29.860000610351562,30.200000762939453,29.84000015258789,24.45461654663086,19999600.0,4.0,-0.3197923884996072,26.20062655190298,23.837059033118994,44.53856654473121,-97.66721933290668,42.96313625621556,25.27380002339681,25.232615820566814,15.039999961853027,16.829669600351675 62161,2016-05-13,JNJ,113.9000015258789,114.08999633789062,113.36000061035156,92.93539428710938,6779900.0,4.0,0.9289471528011148,93.965542194292,91.12455179984863,62.76457005745454,74.73363354231032,29.440869838592832,91.53461939493815,89.54608637491862,15.039999961853027,16.829669600351675 62162,2016-05-13,JPM,61.70000076293945,62.400001525878906,61.02000045776367,49.5147705078125,15122300.0,4.0,0.17948537898594452,52.5382003492492,48.96950190599983,50.84963744852927,-4.005772716234579,6.655511090245425,49.88666788736979,48.60963802337646,15.039999961853027,16.829669600351675 62163,2016-05-13,KO,45.75,45.83000183105469,45.22999954223633,35.69355392456055,10341200.0,4.0,0.01762880737248196,36.543797234878994,34.41437460960343,52.46722366386569,-3.447492607493154,4.683061338852526,35.83707071940104,35.5091978708903,15.039999961853027,16.829669600351675 62164,2016-05-13,MCD,129.74000549316406,130.16000366210938,128.7100067138672,107.29048919677734,6568700.0,4.0,0.9383660232649049,109.69309689884987,104.48310549372825,57.29821032273292,64.90248776235744,2.344962568624922,106.81188557942708,103.68220074971516,15.039999961853027,16.829669600351675 62165,2016-05-13,MMM,170.0500030517578,170.3800048828125,167.82000732421875,130.53955078125,1875900.0,4.0,0.7039224769310408,132.33454238834855,128.97021072444443,57.3749071856218,58.61294210642604,9.80394459479824,130.35004018147785,127.85188140869141,15.039999961853027,16.829669600351675 62166,2016-05-13,MRK,51.622135162353516,52.01335906982422,51.364505767822266,40.877689361572266,7467210.0,4.0,-0.11821550552455307,43.63880833817801,40.302322872149134,49.771690423378324,-102.28169330303682,25.034202188523864,41.9904182434082,40.69825992584229,15.039999961853027,16.829669600351675 62167,2016-05-13,MSFT,51.439998626708984,51.900001525878906,51.040000915527344,45.811771392822266,22592300.0,4.0,-0.7269202136668937,50.56845118516422,42.30888226515316,45.87189646113785,-43.66058026297596,13.463536735547146,47.380971654256186,47.476936721801756,15.039999961853027,16.829669600351675 62168,2016-05-13,NKE,57.7400016784668,58.119998931884766,57.279998779296875,52.82601547241211,7392600.0,4.0,-0.5643600269833229,55.824910801274804,52.83482354320761,43.71131387722133,-170.71064141844815,23.262772022272102,54.49255650838216,55.53416105906169,15.039999961853027,16.829669600351675 62169,2016-05-13,PG,82.41999816894531,82.41999816894531,81.0,66.00835418701172,6579000.0,4.0,0.06231342089445491,67.8131064249665,64.4498231099456,50.261139467293034,-19.664870370616587,5.8588031463328,66.39514668782552,66.37433687845866,15.039999961853027,16.829669600351675 62170,2016-05-13,TRV,112.83000183105469,113.01000213623047,111.93000030517578,94.68516540527344,1608200.0,4.0,-0.35138055789056466,97.43347407137847,89.89557179654145,51.58068331853911,-8.429144871365907,3.33564160257249,94.84987335205078,94.63602778116862,15.039999961853027,16.829669600351675 62171,2016-05-13,UNH,129.10000610351562,130.02999877929688,128.5500030517578,115.23502349853516,3137300.0,4.0,0.5970339613947999,121.03127040071732,114.84410572843308,52.83240055706983,-36.33123169523206,14.574279437479,116.53982950846354,113.65939699808756,15.039999961853027,16.829669600351675 62172,2016-05-13,V,77.70999908447266,78.27999877929688,76.83000183105469,73.11902618408203,7562700.0,4.0,0.10783571481348986,77.34840234730389,71.92303701426839,50.655891716088476,-77.68539741837085,8.61634549401568,74.61844685872396,72.08932978312174,15.039999961853027,16.829669600351675 62173,2016-05-13,VZ,51.40999984741211,51.4900016784668,50.849998474121094,35.25736618041992,9561300.0,4.0,-0.1084711054836518,36.068448821106436,34.6656766976924,49.94067857645669,-39.44929378312668,21.83153971739299,35.63587786356608,35.77809816996257,15.039999961853027,16.829669600351675 62174,2016-05-13,WBA,79.58999633789062,80.04000091552734,78.55000305175781,60.60493087768555,4062800.0,4.0,-0.37203310357151764,63.4984345549342,60.836156356931035,44.7051903217905,-151.99809623089521,20.20352922966495,62.576031875610354,62.62652816772461,15.039999961853027,16.829669600351675 62175,2016-05-13,WMT,66.4800033569336,66.55000305175781,64.6500015258789,56.32389450073242,13744700.0,4.0,-0.3025374463327495,60.84158863980229,56.655600691252396,44.76264293675953,-212.4224857630018,43.238967465681576,58.86208890279134,58.32800922393799,15.039999961853027,16.829669600351675 62234,2016-05-16,AAPL,23.09749984741211,23.59749984741211,22.912500381469727,21.64213752746582,245039200.0,0.0,-0.8052168207964954,25.006546906635567,19.639024802043632,40.95348640543106,-72.89860336699975,33.58440082526829,23.275062561035156,23.449503326416014,14.680000305175781,16.19053574936924 62235,2016-05-16,AMGN,152.35000610351562,153.86000061035156,151.6999969482422,123.72635650634766,2415100.0,0.0,-0.49075694299304473,133.34791801890088,120.30490180531784,49.70534043141719,-111.57878529173338,22.568065851907534,126.87997563680013,122.36929613749186,14.680000305175781,16.19053574936924 62236,2016-05-16,AXP,64.0199966430664,64.30000305175781,63.66999816894531,57.28822708129883,4879500.0,0.0,0.5704703256149202,59.5561678307798,56.56627250735497,55.400749959711305,16.93832028632289,10.622209901799602,56.829528172810875,54.58695958455404,14.680000305175781,16.19053574936924 62237,2016-05-16,BA,131.6300048828125,134.41000366210938,131.5500030517578,122.40484619140625,3165400.0,0.0,1.1529552209390914,123.89476440657248,117.16857711564433,55.83879741321482,67.628649575599,6.588951816009233,119.34484227498372,116.2566312154134,14.680000305175781,16.19053574936924 62238,2016-05-16,CAT,70.38999938964844,71.69999694824219,70.0999984741211,58.350711822509766,4515900.0,0.0,-1.004166856187389,67.54329508152173,56.82823163661792,45.74697118240251,-130.89328086023582,38.28736999013876,62.33551508585612,60.78039296468099,14.680000305175781,16.19053574936924 62239,2016-05-16,CRM,76.66999816894531,77.69000244140625,76.0,77.30999755859375,4141800.0,0.0,0.4915426235982494,77.83334844462927,73.73165247089808,57.06782228034609,118.9991352834652,19.15885334266189,75.6696667989095,73.29183349609374,14.680000305175781,16.19053574936924 62240,2016-05-16,CSCO,26.56999969482422,27.1200008392334,26.559999465942383,21.342679977416992,20885900.0,0.0,-0.23073458015734616,22.989409721725718,20.35672866023229,49.23554901558091,-70.75325536828815,17.483836976949156,21.80034465789795,21.679178555806477,14.680000305175781,16.19053574936924 62241,2016-05-16,CVX,101.87000274658203,102.5999984741211,101.4000015258789,74.47844696044922,6779400.0,0.0,0.8917022864798412,75.35967194044882,72.75555633103555,58.67310254981506,61.23172711988934,7.52081511281497,72.74143244425456,69.72790431976318,14.680000305175781,16.19053574936924 62242,2016-05-16,DIS,100.41000366210938,100.66999816894531,99.37000274658203,94.6839599609375,9113000.0,0.0,0.4992003355038719,100.89996241039849,94.74373799853707,48.87029278863394,-38.1083794165872,15.148543597013061,95.99785995483398,94.10279731750488,14.680000305175781,16.19053574936924 62243,2016-05-16,GS,155.33999633789062,156.89999389648438,154.60000610351562,134.0098114013672,3177700.0,0.0,-0.38739963709687686,146.53380330274155,133.15161387255142,46.74321818021489,-77.12576299444201,10.322929453170929,137.96282704671225,134.9746514638265,14.680000305175781,16.19053574936924 62244,2016-05-16,HD,133.83999633789062,136.5500030517578,133.0800018310547,113.36588287353516,8394800.0,0.0,0.41734224339225534,114.96097769721368,111.29165368096014,55.18421527657548,16.762264784260033,4.83055162524416,112.9693987528483,110.27796923319498,14.680000305175781,16.19053574936924 62245,2016-05-16,HON,108.32184600830078,109.76143646240234,107.72122192382812,93.90279388427734,2514870.0,0.0,0.3456473132064417,94.7892714737802,92.1659287215323,57.20415389797582,25.045950219517763,11.237905891880102,93.19822285970052,91.05623308817546,14.680000305175781,16.19053574936924 62246,2016-05-16,IBM,141.1567840576172,143.3938751220703,140.95602416992188,102.46112060546875,3210279.0,0.0,0.5602724318778627,103.67479712775891,97.23831856437975,56.92254231895309,32.67561531141451,2.728117204745093,100.99157511393229,98.72553583780925,14.680000305175781,16.19053574936924 62247,2016-05-16,INTC,29.899999618530273,30.559999465942383,29.8799991607666,24.847061157226562,21826100.0,0.0,-0.28227730782821325,26.123217289710194,23.833611018395278,47.56482890026279,-66.12922123315957,27.54309337456159,25.23739045461019,25.258859221140543,14.680000305175781,16.19053574936924 62248,2016-05-16,JNJ,113.38999938964844,114.62999725341797,113.30999755859375,93.65558624267578,6222900.0,0.0,0.9307704557777328,93.92843582396114,91.44890792603886,64.75461682511106,88.79646267955214,34.93954260625535,91.69420318603515,89.68630231221518,14.680000305175781,16.19053574936924 62249,2016-05-16,JPM,61.209999084472656,61.9900016784668,61.0,49.88694381713867,10951300.0,0.0,0.14819904332746603,52.54857156958888,48.909778039786126,52.01816045638517,-8.608783886019538,6.91519057463621,49.95301157633464,48.667148208618165,14.680000305175781,16.19053574936924 62250,2016-05-16,KO,45.15999984741211,45.72999954223633,45.13999938964844,35.90606689453125,9413600.0,0.0,0.03501608808267065,36.45517845442486,34.455768582318306,53.79870906898776,1.1138267044454397,7.157293474937385,35.803751373291014,35.537908744812015,14.680000305175781,16.19053574936924 62251,2016-05-16,MCD,128.50999450683594,129.72999572753906,128.0500030517578,107.96507263183594,4343600.0,0.0,0.89206116829763,109.75410586355265,104.4878901386446,58.658111417027776,50.994780462877365,4.226113772533728,106.86935043334961,103.87633069356282,14.680000305175781,16.19053574936924 62252,2016-05-16,MMM,168.5,169.89999389648438,168.42999267578125,131.49343872070312,1826200.0,0.0,0.7021002526110465,132.33454238834855,128.97021072444443,59.254993326840825,79.04739693535596,9.803944594798237,130.431472269694,128.02120869954427,14.680000305175781,16.19053574936924 62253,2016-05-16,MRK,51.3072509765625,52.261451721191406,51.135494232177734,41.46186447143555,6968257.0,0.0,-0.10369477032222818,43.52638357431255,40.273632828885695,52.7305237316748,-84.28946404027477,18.536116976730476,41.99674021402995,40.761036491394044,14.680000305175781,16.19053574936924 62254,2016-05-16,MSFT,50.79999923706055,51.959999084472656,50.75,46.48441696166992,20032000.0,0.0,-0.6190751643029628,49.85920071367697,42.602886154609166,48.17416216309379,-36.25795089467178,17.278547097662507,47.27334861755371,47.47708632151286,14.680000305175781,16.19053574936924 62255,2016-05-16,NKE,57.27000045776367,57.529998779296875,56.630001068115234,52.6693229675293,8045900.0,0.0,-0.616223363550688,55.858665420467986,52.57708248907791,43.33272319568624,-193.65899994886507,28.876375648501135,54.40560404459635,55.50316734313965,14.680000305175781,16.19053574936924 62256,2016-05-16,PG,81.01000213623047,81.88999938964844,80.75,66.3333969116211,6497200.0,0.0,0.054984716914177056,67.67481887504152,64.49059784248777,51.54219631250752,-27.974530479430026,9.577366196051731,66.37066294352213,66.3811705271403,14.680000305175781,16.19053574936924 62257,2016-05-16,TRV,112.26000213623047,112.86000061035156,111.94000244140625,94.32379913330078,1155000.0,0.0,-0.28632081166280443,96.83878108064793,90.17344273527003,50.68147164512671,-9.03040898566621,3.33564160257248,94.70084660847982,94.70251795450847,14.680000305175781,16.19053574936924 62258,2016-05-16,UNH,128.75,130.86000061035156,128.52999877929688,116.70002746582031,2466000.0,0.0,0.5078558611313468,120.67945002621943,115.44872914248174,55.31313526460474,-13.965863544842968,8.346425174814181,116.5740727742513,113.85954895019532,14.680000305175781,16.19053574936924 62259,2016-05-16,V,77.0199966430664,78.05999755859375,76.95999908447266,74.04219818115234,8597900.0,0.0,0.10157796889563997,76.86293683462216,72.07483858652043,52.63071360375087,-57.837109876410516,8.616345494015675,74.62186050415039,72.19078839619955,14.680000305175781,16.19053574936924 62260,2016-05-16,VZ,50.77000045776367,51.33000183105469,50.63999938964844,35.45808410644531,7903400.0,0.0,-0.0963753376565677,36.0222228275206,34.67729652062393,51.18291348751002,-42.478405531952205,25.522442759783072,35.575395838419595,35.78849468231201,14.680000305175781,16.19053574936924 62261,2016-05-16,WBA,78.41000366210938,79.2300033569336,78.01000213623047,61.085140228271484,5209200.0,0.0,-0.4104429938222083,63.484500340514764,60.69457757086219,46.178312589609675,-172.26009313822917,23.792958543334866,62.394158935546876,62.6478946685791,14.680000305175781,16.19053574936924 62262,2016-05-16,WMT,64.86000061035156,66.3499984741211,64.68000030517578,57.260589599609375,10181800.0,0.0,-0.3524576178424965,60.688548074943974,56.51963063599353,47.88099344547585,-168.24745870899355,43.23896746568159,58.78756383260091,58.36128075917562,14.680000305175781,16.19053574936924 62263,2016-05-17,AAPL,23.637500762939453,23.674999237060547,23.252500534057617,21.55223274230957,187667600.0,1.0,-0.7542454097136932,24.673816803149293,19.677299186535762,40.51008487745999,-64.23930006053006,31.1984507302014,23.154760805765786,23.438731002807618,15.569999694824219,20.526809874924044 62264,2016-05-17,AMGN,152.4499969482422,152.91000366210938,149.44000244140625,121.17543029785156,4486500.0,1.0,-0.7326928213814341,133.19078082601607,119.57973308999956,46.40991138627212,-152.31554040547616,31.760348050144838,126.83047383626302,122.40322138468424,15.569999694824219,20.526809874924044 62265,2016-05-17,AXP,63.86000061035156,64.0999984741211,62.59000015258789,56.11689758300781,7977600.0,1.0,0.41111609695480666,59.67177401745894,56.37823971545122,50.9738518095813,-18.02709574745217,5.394451581201649,56.914770634969074,54.697208913167316,15.569999694824219,20.526809874924044 62266,2016-05-17,BA,133.6199951171875,134.49000549316406,131.9600067138672,120.96308135986328,4032000.0,1.0,1.065285349258616,123.93688597849341,117.21346497365504,53.77010662303705,52.30735026590937,7.083436935132391,119.54431228637695,116.50179087320963,15.569999694824219,20.526809874924044 62267,2016-05-17,CAT,70.69999694824219,72.18000030517578,70.44999694824219,58.63959884643555,4841900.0,1.0,-1.0543053385625285,67.1440259139332,56.52071331336171,46.416889325497465,-111.4740809127706,32.86598297763355,62.24023246765137,60.840779304504395,15.569999694824219,20.526809874924044 62268,2016-05-17,CRM,77.45999908447266,77.55000305175781,76.56999969482422,76.7699966430664,4587700.0,1.0,0.5313968373228448,77.90261742879709,73.72038290689626,55.79617919113188,107.39681949027842,19.1588533426619,75.74266662597657,73.50500011444092,15.569999694824219,20.526809874924044 62269,2016-05-17,CSCO,26.899999618530273,27.059999465942383,26.549999237060547,21.08945655822754,25921300.0,1.0,-0.23147542411011912,22.898393450540752,20.314798917012958,47.34732176392343,-76.92290570682829,17.719871486694664,21.77581303914388,21.682625420888265,15.569999694824219,20.526809874924044 62270,2016-05-17,CVX,101.06999969482422,102.18000030517578,100.33999633789062,74.13261413574219,7028000.0,1.0,0.84977140116915,75.33956288717093,72.87141199686226,57.83039755878728,39.932764947319455,1.7686986991528757,72.96338475545248,69.8856008529663,15.569999694824219,20.526809874924044 62271,2016-05-17,DIS,100.79000091552734,101.29000091552734,99.55000305175781,94.28772735595703,8694400.0,1.0,0.24736474689038346,101.1340979665218,94.25487526956219,48.140883990827305,-39.42080507943728,9.908639757722353,96.09031829833984,94.15893249511718,15.569999694824219,20.526809874924044 62272,2016-05-17,GS,154.74000549316406,157.11000061035156,153.77000427246094,133.3802490234375,2701500.0,1.0,-0.6645346793970361,146.77932072430482,132.21612452716002,46.16470835650799,-84.43773804219852,13.39414872660213,137.9427032470703,135.06813697814943,15.569999694824219,20.526809874924044 62273,2016-05-17,HD,133.14999389648438,134.49000549316406,131.10000610351562,110.56814575195312,15989600.0,1.0,0.19176957450622467,115.13498292831224,110.82949613662916,49.988597742972715,-191.00902815328982,10.092740469790666,112.8973612467448,110.415087890625,15.569999694824219,20.526809874924044 62274,2016-05-17,HON,108.77946472167969,109.15127563476562,107.76889038085938,93.3973159790039,2618292.0,1.0,0.3282728122402574,94.59459903418676,92.23155605614528,55.78290648223823,-10.963024634608995,11.2379058918801,93.26477711995443,91.1877005259196,15.569999694824219,20.526809874924044 62275,2016-05-17,IBM,142.64817810058594,142.92543029785156,140.8126220703125,101.46018981933594,3651168.0,1.0,0.5390315554491423,103.62608588786748,97.65560356525754,54.990613542951984,10.995158030637308,1.8631530349351395,100.97863438924153,98.90273221333821,15.569999694824219,20.526809874924044 62276,2016-05-17,INTC,30.56999969482422,30.56999969482422,29.860000610351562,24.51184844970703,25709900.0,1.0,-0.2764089300350463,26.044967500546502,23.801534994265513,45.37698427500897,-71.34142574542335,28.0042301638422,25.19250914255778,25.27086919148763,15.569999694824219,20.526809874924044 62277,2016-05-17,JNJ,114.54000091552734,114.55999755859375,113.23999786376953,93.15635681152344,9233900.0,1.0,0.8817673287782668,93.97126490989899,91.50019123634124,62.36449789642186,77.02695059479005,33.497943255552435,91.82732620239258,89.81015052795411,15.569999694824219,20.526809874924044 62278,2016-05-17,JPM,61.43000030517578,62.15999984741211,61.150001525878906,49.88694381713867,12180900.0,1.0,0.12199807899872184,52.50260730769013,48.82143787358429,52.01816045638517,-8.984509488355824,4.279372860001663,50.042008845011395,48.71461957295735,15.569999694824219,20.526809874924044 62279,2016-05-17,KO,45.45000076293945,45.560001373291016,44.709999084472656,35.22133255004883,17457000.0,1.0,-0.006383125029962855,36.203823320614745,34.56151634002978,49.2045268545013,-38.56456751755963,18.02506838622087,35.75705210367838,35.55299479166667,15.569999694824219,20.526809874924044 62280,2016-05-17,MCD,129.60000610351562,129.97000122070312,127.30000305175781,106.341064453125,5826200.0,1.0,0.7160659865509018,109.72621190795545,104.41834451904651,54.347704712601335,-0.6856092485660954,11.155269614428295,106.87795537312826,104.02768936157227,15.569999694824219,20.526809874924044 62281,2016-05-17,MMM,169.57000732421875,169.94000244140625,167.08999633789062,130.1439666748047,2126000.0,1.0,0.585021249808733,132.219626590249,128.94242480135256,55.66196426261685,10.045049952105652,3.8722552921219386,130.4831736246745,128.1518877665202,15.569999694824219,20.526809874924044 62282,2016-05-17,MRK,51.917938232421875,52.07061004638672,51.507633209228516,41.21150207519531,12360112.0,1.0,-0.11110834819344717,43.34730765666812,40.26000397358091,51.3884187192825,-86.19111884959175,18.536116976730472,41.99876302083333,40.811492602030434,15.569999694824219,20.526809874924044 62283,2016-05-17,MSFT,51.720001220703125,51.72999954223633,50.36000061035156,45.61740493774414,27803500.0,1.0,-0.5966895444671536,48.98540681527232,42.98101011588002,45.588622558874604,-48.855087482694636,22.20865169572796,47.16283365885417,47.4503791809082,15.569999694824219,20.526809874924044 62284,2016-05-17,NKE,57.150001525878906,57.380001068115234,56.650001525878906,52.632450103759766,7620700.0,1.0,-0.6527759683580143,55.856436798244324,52.35255749496857,43.24155166807996,-174.33726939592825,28.876375648501146,54.32664019266765,55.45838108062744,15.569999694824219,20.526809874924044 62285,2016-05-17,PG,81.63999938964844,82.05999755859375,80.33000183105469,65.51266479492188,10188200.0,1.0,-0.01685525952403566,67.3961844778872,64.55307852260108,48.293245068888034,-52.08988434283117,15.56672271254492,66.32016398111979,66.369757715861,15.569999694824219,20.526809874924044 62286,2016-05-17,TRV,112.08000183105469,112.26000213623047,110.0999984741211,92.79429626464844,1490500.0,1.0,-0.35409678563142677,95.95055373134574,90.570047922707,47.08725573225615,-44.704209526017074,18.752982644194493,94.54089482625325,94.72596613566081,15.569999694824219,20.526809874924044 62287,2016-05-17,UNH,130.57000732421875,131.22000122070312,128.99000549316406,115.73527526855469,2294500.0,1.0,0.3552391587369925,120.76210725184787,115.28210280064236,53.399862368638026,-18.044516770159746,5.682977138726166,116.64911041259765,113.99039306640626,15.569999694824219,20.526809874924044 62288,2016-05-17,V,77.56999969482422,77.91999816894531,76.5199966430664,73.08096313476562,7169900.0,1.0,0.018837874018672096,76.50920066851066,72.06528816205574,50.45564662843982,-93.27985806303016,13.725827499365256,74.62046661376954,72.25200068155924,15.569999694824219,20.526809874924044 62289,2016-05-17,VZ,51.20000076293945,51.349998474121094,50.66999816894531,35.229679107666016,10466800.0,1.0,-0.10402064381823806,35.89718750620701,34.72066069935939,49.73019444381401,-46.09155616646173,24.922038821865637,35.51483421325683,35.79268741607666,15.569999694824219,20.526809874924044 62290,2016-05-17,WBA,77.69000244140625,77.98999786376953,76.47000122070312,59.234100341796875,7683300.0,1.0,-0.5835201011297357,63.711047339561695,60.0819256066053,41.74371750650718,-266.1187400240912,32.98298906798851,62.22639541625976,62.622606086730954,15.569999694824219,20.526809874924044 62291,2016-05-17,WMT,66.05999755859375,66.2699966430664,64.87999725341797,56.46266174316406,9252700.0,1.0,-0.4512046169145165,60.59583469209503,56.25128826322723,45.61186786443696,-162.97501920014878,43.23896746568159,58.69964408874512,58.36743602752686,15.569999694824219,20.526809874924044 62292,2016-05-18,AAPL,23.540000915527344,23.802499771118164,23.47249984741211,21.798898696899414,168249600.0,2.0,-0.6860380979896483,24.275888942779112,19.80039641946454,42.283680448714556,-53.11676062877296,27.202869762463667,23.033897654215494,23.44043312072754,15.949999809265137,38.209593424097704 62293,2016-05-18,AMGN,149.91000366210938,151.42999267578125,149.2100067138672,121.75666809082031,3234500.0,2.0,-0.8675273999231905,132.758663559634,119.1347370140965,47.23450157562254,-145.13323034286137,32.6303962540885,126.6209726969401,122.46421038309732,15.949999809265137,38.209593424097704 62294,2016-05-18,AXP,62.529998779296875,63.61000061035156,62.529998779296875,56.79645538330078,5316800.0,2.0,0.3357905731338775,59.69230175991884,56.22359026888976,53.21741684332954,-22.538942905632922,6.200998820516565,57.023261388142906,54.82649625142415,15.949999809265137,38.209593424097704 62295,2016-05-18,BA,132.4499969482422,133.17999267578125,130.33999633789062,119.53042602539062,4060400.0,2.0,0.8701722282489186,123.85302469176628,117.43205068665168,51.797507057584646,-8.548283557717658,3.9254839725755697,119.6688730875651,116.73046468098958,15.949999809265137,38.209593424097704 62296,2016-05-18,CAT,70.62000274658203,71.87000274658203,70.08000183105469,58.25994110107422,5166000.0,2.0,-1.1118588376196001,66.78212570965302,56.19098906695831,45.650532404145125,-112.48957816103105,34.96675409938476,62.13283945719401,60.91568063100179,15.949999809265137,38.209593424097704 62297,2016-05-18,CRM,76.7699966430664,78.48999786376953,76.63999938964844,77.87000274658203,8010200.0,2.0,0.6443156188710475,78.18068295386314,73.61531771752357,57.778750742892356,152.00494703420904,26.820584843063518,75.81899998982747,73.75450013478597,15.949999809265137,38.209593424097704 62298,2016-05-18,CSCO,26.610000610351562,26.959999084472656,26.489999771118164,21.144847869873047,32345500.0,2.0,-0.22499928070413233,22.772978456582173,20.304102079306496,47.80032811084642,-75.09798988471503,19.20217550866282,21.74204902648926,21.693660990397134,15.949999809265137,38.209593424097704 62299,2016-05-18,CVX,100.9000015258789,101.2699966430664,99.44000244140625,73.62493133544922,5927500.0,2.0,0.7667366505329056,75.3372005371027,72.83210717163753,56.595953570067195,8.81380098166746,8.91135797362353,73.11574783325196,70.08228467305501,15.949999809265137,38.209593424097704 62300,2016-05-18,DIS,99.58999633789062,99.7699966430664,98.36000061035156,93.40087127685547,9323100.0,2.0,-0.023507663568651083,101.43341424894393,93.55270864534319,46.53279030652976,-74.29565925337934,17.601731122118302,96.13811899820963,94.21585350036621,15.949999809265137,38.209593424097704 62301,2016-05-18,GS,154.80999755859375,160.0,154.64999389648438,137.9426727294922,3653300.0,2.0,-0.5101362011788808,146.18325260922595,132.2050149078639,50.735643391592,-36.010467811199035,0.573883022724873,138.07925821940105,135.29319496154784,15.949999809265137,38.209593424097704 62302,2016-05-18,HD,131.02999877929688,132.77000427246094,130.02000427246094,110.37554168701172,8258900.0,2.0,-0.0025109840693886554,115.28121910873885,110.39679145034317,49.65565251394025,-239.89910528108587,16.98347111063792,112.79489034016927,110.52567087809244,15.949999809265137,38.209593424097704 62303,2016-05-18,HON,107.88329315185547,108.49345397949219,106.88225555419922,92.62467193603516,2589132.0,2.0,0.24928388854286254,94.50884313947593,92.16169747942057,53.67423686594458,-86.19370156985977,1.1291341605984277,93.27068837483723,91.31903305053712,15.949999809265137,38.209593424097704 62304,2016-05-18,IBM,141.48184204101562,141.988525390625,139.92352294921875,101.00775909423828,2605691.0,2.0,0.48015569350491205,103.64174135048415,97.82001020591233,54.131543580185095,-22.26448254882066,3.5207951489908433,100.95016047159831,99.08789176940918,15.949999809265137,38.209593424097704 62305,2016-05-18,INTC,30.030000686645508,30.25,29.780000686645508,24.520021438598633,22469900.0,2.0,-0.2680092625073378,25.8788880672345,23.825681749354857,45.44028174449361,-77.78918620254287,29.911668279991193,25.14303658803304,25.290446027119955,15.949999809265137,38.209593424097704 62306,2016-05-18,JNJ,113.61000061035156,114.02999877929688,112.87999725341797,92.9599838256836,8267900.0,2.0,0.8176608534407279,93.9719810063103,91.50029377396314,61.44167860322709,57.95470293314326,26.092269239166427,91.94108149210612,89.93986460367839,15.949999809265137,38.209593424097704 62307,2016-05-18,JPM,61.70000076293945,64.16999816894531,61.689998626708984,51.81251525878906,24007100.0,2.0,0.25368680509505026,52.47150722674858,48.836356771664505,57.59954545004044,64.98539154037503,20.49425530682207,50.18305587768555,48.82697766621907,15.949999809265137,38.209593424097704 62308,2016-05-18,KO,44.560001373291016,44.83000183105469,44.22999954223633,35.008811950683594,12524300.0,2.0,-0.05569887399885687,36.19879068074297,34.57520796122481,47.891431227514005,-83.07463714991209,28.07186067809807,35.698546981811525,35.56779276529948,15.949999809265137,38.209593424097704 62309,2016-05-18,MCD,127.05000305175781,127.47000122070312,125.7300033569336,105.10851287841797,7303200.0,2.0,0.4716945249601707,109.77040849106375,104.17926954848703,51.3832043795796,-121.6771576268428,23.534674343192144,106.84158986409506,104.1691130320231,15.949999809265137,38.209593424097704 62310,2016-05-18,MMM,166.5,167.92999267578125,165.75999450683594,130.2377166748047,1624400.0,2.0,0.49410441000856054,132.17368723795622,128.91010182454377,55.85434182322059,-80.25799792687882,15.092580921156165,130.51214904785155,128.30390561421711,15.949999809265137,38.209593424097704 62311,2016-05-18,MRK,51.89885330200195,52.433204650878906,51.68893051147461,41.47704315185547,7745978.0,2.0,-0.09446775097216431,43.18652586517181,40.27587800445709,52.70906994197382,-58.45464523918116,9.069501602552085,41.97448527018229,40.86925754547119,15.949999809265137,38.209593424097704 62312,2016-05-18,MSFT,50.47999954223633,51.13999938964844,50.29999923706055,45.88833999633789,24907500.0,2.0,-0.5507380194718792,48.17032365460013,43.39926596026803,46.516562102240385,-50.051459736254316,22.96373377692638,47.04460856119792,47.45016066233317,15.949999809265137,38.209593424097704 62313,2016-05-18,NKE,56.7599983215332,56.869998931884766,55.66999816894531,51.72911834716797,11532800.0,2.0,-0.7460356596205457,55.94199592098441,51.9443825580195,41.052545400269025,-213.58882751101618,36.83690857101462,54.1979014078776,55.39792645772298,15.949999809265137,38.209593424097704 62314,2016-05-18,PG,80.58999633789062,80.7699966430664,79.41000366210938,64.8869400024414,8344100.0,2.0,-0.12286342668033967,67.39942028410613,64.41169650666535,46.006064019340315,-119.73575935290229,26.90379925648815,66.2313446044922,66.35221481323242,15.949999809265137,38.209593424097704 62315,2016-05-18,TRV,110.2699966430664,111.88999938964844,109.9800033569336,93.53385162353516,1346700.0,2.0,-0.3441664598479832,94.97925598961406,91.16317870276875,48.899931290986345,-39.16712546542566,19.646405231357203,94.41119689941407,94.7817980448405,15.949999809265137,38.209593424097704 62316,2016-05-18,UNH,129.11000061035156,131.27000427246094,128.92999267578125,116.5838851928711,2246400.0,2.0,0.29931473733375924,120.5701774628206,115.16852416681809,54.82184001474139,-12.29523627598003,6.094340759602572,116.72295557657877,114.13715972900391,15.949999809265137,38.209593424097704 62317,2016-05-18,V,76.70999908447266,77.87999725341797,76.4000015258789,73.6900405883789,6288500.0,2.0,0.0023857119500831914,75.91480123115858,72.31930674003283,51.76237545657727,-80.8669883660289,15.10951980604727,74.6001080830892,72.33777338663737,15.949999809265137,38.209593424097704 62318,2016-05-18,VZ,50.91999816894531,51.029998779296875,50.060001373291016,34.876686096191406,10443100.0,2.0,-0.13698412228113455,35.82887252393668,34.69484611925179,47.57151874489664,-111.09107842036666,35.05228866132629,35.44262135823568,35.796019554138184,15.949999809265137,38.209593424097704 62319,2016-05-18,WBA,76.48999786376953,77.0199966430664,75.8499984741211,59.28053283691406,5878300.0,2.0,-0.7087680049524323,63.861890774620896,59.60435907279122,41.88853041354799,-266.362342545782,36.289494449704236,62.05169932047526,62.5989906946818,15.949999809265137,38.209593424097704 62320,2016-05-18,WMT,63.02000045776367,63.779998779296875,62.720001220703125,54.77138900756836,22255900.0,2.0,-0.6583449100023415,60.82745353949044,55.53770187127616,41.31836475198852,-255.25318879263247,55.07844415933671,58.54386800130208,58.33329518636068,15.949999809265137,38.209593424097704 62321,2016-05-19,AAPL,23.65999984741211,23.65999984741211,23.392499923706055,21.715904235839844,121768400.0,3.0,-0.6314018637833705,23.88487883181207,19.93485631375678,41.84940657257763,-53.53178554736455,28.66008953009703,22.928751754760743,23.435367393493653,16.329999923706055,128.4443265254412 62322,2016-05-19,AMGN,149.4499969482422,150.22999572753906,147.1199951171875,120.01305389404297,3023600.0,3.0,-1.1023724056469888,132.07523223664626,118.63918197844163,45.081842975847636,-161.4134797440589,40.05467781317108,126.41430028279622,122.49814402262369,16.329999923706055,128.4443265254412 62323,2016-05-19,AXP,63.060001373291016,63.529998779296875,62.31999969482422,56.0990104675293,4587000.0,3.0,0.2173115446868863,59.71666153074511,55.94261085389845,50.751564368536656,-46.71804145325674,9.100314400509156,57.13890495300293,54.95112965901693,16.329999923706055,128.4443265254412 62324,2016-05-19,BA,130.24000549316406,130.42999267578125,127.08999633789062,116.87500762939453,5061600.0,3.0,0.4955610821561862,124.05569057634233,117.08318347761275,48.39343327384023,-132.13478245875368,21.280795289564082,119.73297882080078,116.93464368184408,16.329999923706055,128.4443265254412 62325,2016-05-19,CAT,69.93000030517578,70.12000274658203,69.04000091552734,57.302555084228516,6137100.0,3.0,-1.2206525281093263,66.45686914891104,55.754466986953226,43.765557430310764,-133.2360732293296,40.555909865008125,62.02214088439941,60.97326316833496,16.329999923706055,128.4443265254412 62326,2016-05-19,CRM,82.26000213623047,82.4800033569336,80.1500015258789,81.08999633789062,13765000.0,3.0,0.982307707209813,79.31871735667963,72.87128279590826,62.82739967179019,364.71105789153853,48.82692107524289,76.01133321126302,74.06400006612142,16.329999923706055,128.4443265254412 62327,2016-05-19,CSCO,27.989999771118164,28.290000915527344,27.399999618530273,21.817485809326172,50174600.0,3.0,-0.1637035574444461,22.695000245445613,20.329058859473818,52.89179943920133,28.886311497258387,16.459856913418953,21.74125747680664,21.71329329808553,16.329999923706055,128.4443265254412 62328,2016-05-19,CVX,99.26000213623047,100.08000183105469,98.5199966430664,73.47039794921875,6241100.0,3.0,0.6806157450014183,75.34467243960025,72.78862986752866,56.218081874174786,-29.219378179999172,15.616132228305899,73.2641731262207,70.27202453613282,16.329999923706055,128.4443265254412 62329,2016-05-19,DIS,98.58000183105469,98.61000061035156,97.51000213623047,92.84424591064453,7063500.0,3.0,-0.27986490708961753,101.73636644363343,92.82520658493102,45.54498589635458,-101.33533749440419,22.645305295166114,96.20887705485026,94.26271107991536,16.329999923706055,128.4443265254412 62330,2016-05-19,GS,158.67999267578125,159.9499969482422,154.52000427246094,133.42337036132812,4712000.0,3.0,-0.7438693635546372,145.98586548952116,131.48646422239293,46.67477209257037,-72.07541675949697,1.1114431555906183,138.2025904337565,135.4336285909017,16.329999923706055,128.4443265254412 62331,2016-05-19,HD,131.4499969482422,132.1300048828125,130.77999877929688,110.34199523925781,4577200.0,3.0,-0.1573725516167741,115.40476674071103,110.03284083375188,49.5961337351808,-207.9926779071507,16.9834711106379,112.73513870239258,110.62069981892904,16.329999923706055,128.4443265254412 62332,2016-05-19,HON,106.78691864013672,107.31127166748047,105.55707550048828,92.320556640625,3174110.0,3.0,0.1602972280230972,94.46990113892498,92.03587354979571,52.860616732137125,-176.5677937992898,16.042225592578614,93.30434951782226,91.44993044535319,16.329999923706055,128.4443265254412 62333,2016-05-19,IBM,140.03823852539062,140.46844482421875,137.62905883789062,99.35559844970703,3855138.0,3.0,0.2967597309534682,103.58662610585559,97.67337297861708,51.114985773283934,-97.40228149545922,15.798035661457229,100.90667343139648,99.24098854064941,16.329999923706055,128.4443265254412 62334,2016-05-19,INTC,29.770000457763672,29.93000030517578,29.5,24.225679397583008,21740900.0,3.0,-0.2818543665765354,25.699891549793538,23.835743826183023,43.55970836990245,-98.28568789605929,36.23252461704236,25.09807325998942,25.299848143259684,16.329999923706055,128.4443265254412 62335,2016-05-19,JNJ,112.98999786376953,113.04000091552734,112.19999694824219,92.35435485839844,8232200.0,3.0,0.7098046277553465,93.94976743946722,91.46358247508357,58.67182396659894,15.9929606726466,13.391235482037606,92.03874155680339,90.04748179117838,16.329999923706055,128.4443265254412 62336,2016-05-19,JPM,63.529998779296875,64.22000122070312,62.900001525878906,51.28662109375,16076200.0,3.0,0.31201904394124824,52.44874971709495,48.84212400116677,55.76679741090362,74.28766760424286,20.99339158348068,50.34675699869792,48.93030319213867,16.329999923706055,128.4443265254412 62337,2016-05-19,KO,44.25,44.38999938964844,44.040000915527344,34.88287353515625,10659500.0,3.0,-0.10374819338693442,36.11232235296828,34.71362331048387,47.12055938565656,-103.66025903926703,31.6180442454299,35.645026524861656,35.57762800852458,16.329999923706055,128.4443265254412 62338,2016-05-19,MCD,125.4800033569336,125.5999984741211,124.68000030517578,104.34233093261719,6255100.0,3.0,0.21374003914903028,109.82428497880503,104.08375335127309,49.64192297239718,-186.87711474152607,30.461700731941033,106.76247329711914,104.29556274414062,16.329999923706055,128.4443265254412 62339,2016-05-19,MMM,165.3699951171875,166.05999755859375,163.1699981689453,128.90267944335938,1657300.0,3.0,0.3107437517021481,132.22901160359717,128.66472313761378,52.49872706744357,-221.4528028706438,31.690339447806192,130.4875737508138,128.42010014851888,16.329999923706055,128.4443265254412 62340,2016-05-19,MRK,51.67938995361328,52.461830139160156,51.60305404663086,41.408756256103516,9153127.0,3.0,-0.08580107815539151,42.998765813203434,40.31038335671845,52.330858066714406,-58.407415899390685,10.871592525588785,41.9532418568929,40.92563349405925,16.329999923706055,128.4443265254412 62341,2016-05-19,MSFT,50.470001220703125,50.619998931884766,49.81999969482422,45.44580841064453,23842400.0,3.0,-0.5437615606337758,46.86160698535148,44.24986228344735,45.21368867517529,-62.833726540318395,28.868066308251006,46.93136380513509,47.43987611134847,16.329999923706055,128.4443265254412 62342,2016-05-19,NKE,55.81999969482422,57.29999923706055,55.66999816894531,52.5771369934082,9376500.0,3.0,-0.7429523273242182,55.770630003420294,51.83553264001232,43.81471113722055,-159.0270562144549,30.011704938533985,54.09773699442545,55.348694038391116,16.329999923706055,128.4443265254412 62343,2016-05-19,PG,79.63999938964844,80.22000122070312,79.44999694824219,65.16322326660156,6242500.0,3.0,-0.18247841489909433,67.40794182432745,64.35360450135613,47.1493605192668,-117.524752596357,26.90379925648815,66.16704889933268,66.34263483683269,16.329999923706055,128.4443265254412 62344,2016-05-19,TRV,110.52999877929688,110.97000122070312,109.86000061035156,92.52539825439453,1638300.0,3.0,-0.4129105877856034,94.89252771073446,91.35999685591592,46.645792472367205,-57.48018085892758,20.580026096868778,94.2879419962565,94.8128828684489,16.329999923706055,128.4443265254412 62345,2016-05-19,UNH,129.69000244140625,131.1199951171875,128.75999450683594,116.12830352783203,2756000.0,3.0,0.21574561637559952,120.50974544413764,114.96454120747369,53.90826893282909,-24.67769667514634,7.318374430167484,116.81615600585937,114.29041938781738,16.329999923706055,128.4443265254412 62346,2016-05-19,V,76.87000274658203,77.25,76.22000122070312,73.16661071777344,5552200.0,3.0,-0.05228643561005697,75.28882034611019,72.58676482845036,50.576472691900214,-107.33626458717077,17.237968707376794,74.5822525024414,72.41957219441731,16.329999923706055,128.4443265254412 62347,2016-05-19,VZ,50.0,50.02000045776367,49.119998931884766,34.350669860839844,16022400.0,3.0,-0.20321054586522536,35.88893544315769,34.60709841609524,44.58791780502299,-229.15902671902137,46.862861742602284,35.38794288635254,35.78841597239177,16.329999923706055,128.4443265254412 62348,2016-05-19,WBA,76.0199966430664,76.9800033569336,75.73999786376953,59.02495574951172,3015000.0,3.0,-0.8192074920712429,64.01739337885947,59.140520592087796,41.30390356783637,-234.02652908222282,36.880124435111604,61.929904301961265,62.56212120056152,16.329999923706055,128.4443265254412 62349,2016-05-19,WMT,68.0999984741211,69.33000183105469,67.5,60.0186882019043,35076700.0,3.0,-0.39454383740329746,60.98680291619656,55.48482985052707,54.93377043395641,48.184518568014596,1.4066459076578264,58.58653602600098,58.37749277750651,16.329999923706055,128.4443265254412 62350,2016-05-20,AAPL,23.65999984741211,23.857500076293945,23.6299991607666,21.951047897338867,128104000.0,4.0,-0.5626423356243073,23.44847266801352,20.1448704945231,43.54871487899208,-41.92513439270678,22.2044461926911,22.830527369181315,23.43170019785563,15.199999809265137,29.797210002680117 62351,2016-05-20,AMGN,148.9199981689453,151.7100067138672,148.64999389648438,121.23194885253906,3075800.0,4.0,-1.1765713461414578,131.3041660780983,118.44617800759508,46.834062202588974,-121.4182081552615,29.270894925870948,126.27285207112631,122.55720443725586,15.199999809265137,29.797210002680117 62352,2016-05-20,AXP,63.15999984741211,64.13999938964844,62.95000076293945,57.15410232543945,5278200.0,4.0,0.20617648206527406,59.57227080424243,55.907277077837655,54.08127674336872,-18.59018385600567,0.45396236271047496,57.270642852783205,55.08222516377767,15.199999809265137,29.797210002680117 62353,2016-05-20,BA,129.1300048828125,129.25,127.20999908447266,116.24537658691406,3297700.0,4.0,0.14618792348501586,124.3532630805976,116.54838639450006,47.62570427260085,-154.8075271492472,21.280795289564075,119.74954655965169,117.10977363586426,15.199999809265137,29.797210002680117 62354,2016-05-20,CAT,70.0,70.77999877929688,69.75,57.66569900512695,5731600.0,4.0,-1.2630104340554311,66.04707640381987,55.466857922352006,44.66215374460366,-110.45221912216176,32.81268892595393,61.918643951416016,61.02886098225911,15.199999809265137,29.797210002680117 62355,2016-05-20,CRM,81.5999984741211,81.81999969482422,80.72000122070312,81.0199966430664,5097900.0,4.0,1.230337912364348,80.227204471349,72.41679500985218,62.658903019692325,307.98873455168757,48.82692107524289,76.21699981689453,74.25733337402343,15.199999809265137,29.797210002680117 62356,2016-05-20,CSCO,27.6299991607666,28.149999618530273,27.6200008392334,22.134037017822266,32703000.0,4.0,-0.08856232677754505,22.670082634512813,20.33973315375623,55.027350109046786,42.16817593606282,16.459856913418957,21.74864362080892,21.73454195658366,15.199999809265137,29.797210002680117 62357,2016-05-20,CVX,100.30000305175781,100.4000015258789,99.48999786376953,73.42626190185547,4707100.0,4.0,0.6018649719890732,75.32922394036237,72.71924560309466,56.10740076474588,-18.164242996171375,12.536243390712363,73.37375157674154,70.46066430409749,15.199999809265137,29.797210002680117 62358,2016-05-20,DIS,99.0,99.93000030517578,98.7699966430664,94.13676452636719,7297000.0,4.0,-0.3744183575160491,101.7512236546484,92.43391657362308,48.18707259980591,-71.74286075178688,11.332704441239883,96.31454264322916,94.32765146891276,15.199999809265137,29.797210002680117 62359,2016-05-20,GS,155.75999450683594,156.41000366210938,153.9199981689453,133.259521484375,3247800.0,4.0,-0.9315870580098817,145.43790724081975,130.978762986231,46.53507678603245,-106.83551251122125,3.6809480528164498,138.3241963704427,135.53283131917317,15.199999809265137,29.797210002680117 62360,2016-05-20,HD,131.88999938964844,133.05999755859375,131.75,110.44254302978516,5089800.0,4.0,-0.2688885138227306,115.39149041736711,109.72697576915634,49.78276626927422,-146.0460951844739,8.779923711013632,112.6857187906901,110.70004908243816,15.199999809265137,29.797210002680117 62361,2016-05-20,HON,107.46381378173828,108.76992797851562,107.46381378173828,93.0603256225586,4180541.0,4.0,0.1477644956559061,94.45709971735738,92.01921330144145,54.592676304675415,-52.784832785151046,1.4483815392217607,93.350404103597,91.58102811177572,15.199999809265137,29.797210002680117 62362,2016-05-20,IBM,139.30210876464844,141.02294921875,139.14913940429688,100.94605255126953,3840389.0,4.0,0.27656538969503686,103.59454242641434,97.6770716482927,53.68522150378927,-40.76815032487305,12.112435201112792,100.89130681355795,99.40135510762532,15.199999809265137,29.797210002680117 62363,2016-05-20,INTC,29.729999542236328,30.3799991607666,29.700000762939453,24.65083885192871,22777300.0,4.0,-0.2555738008530106,25.553603773934555,23.882362717764664,46.84672639303582,-60.94851476900393,17.956997389372713,25.06512031555176,25.3105268796285,15.199999809265137,29.797210002680117 62364,2016-05-20,JNJ,112.19999694824219,112.91999816894531,111.76000213623047,92.84065246582031,7435200.0,4.0,0.6560059167391472,93.9562367037905,91.46727785309426,60.16356395970643,9.714183801356961,6.005700270451008,92.15724868774414,90.14383557637532,15.199999809265137,29.797210002680117 62365,2016-05-20,JPM,63.86000061035156,64.19000244140625,63.369998931884766,51.38370132446289,11862000.0,4.0,0.36190945980136036,52.38910562577764,48.86454961714228,56.03394845536673,80.29615500748322,20.99339158348067,50.502366892496745,49.02360153198242,15.199999809265137,29.797210002680117 62366,2016-05-20,KO,44.5099983215332,44.540000915527344,43.939998626708984,34.59166717529297,12914100.0,4.0,-0.1634414929149841,36.16564606419954,34.61386138208952,45.37355861881462,-107.23891936951473,26.360503515481064,35.56841862996419,35.57935587565104,15.199999809265137,29.797210002680117 62367,2016-05-20,MCD,124.73999786376953,125.0,122.13999938964844,102.06877136230469,9735900.0,4.0,-0.1721634130544345,110.28841236075684,103.37477962532714,44.96441626850195,-257.39756272071475,43.65970892881707,106.61256764729818,104.36607348124186,15.199999809265137,29.797210002680117 62368,2016-05-20,MMM,165.25,166.47000122070312,164.92999267578125,128.82461547851562,1746500.0,4.0,0.15731655211041584,132.26160797352154,128.43426604991598,52.308632804308914,-158.2967502301312,27.473604060682888,130.4740987141927,128.51211547851562,15.199999809265137,29.797210002680117 62369,2016-05-20,MRK,52.318702697753906,52.99618148803711,52.127864837646484,41.810855865478516,9047489.0,4.0,-0.04595683770030945,42.770626378995594,40.41485679056007,54.32716500011834,-15.034242772567074,2.041380179700515,41.946919504801436,40.983195813496906,15.199999809265137,29.797210002680117 62370,2016-05-20,MSFT,50.47999954223633,51.220001220703125,50.400001525878906,45.71673583984375,23905800.0,4.0,-0.510486516643482,46.760884717265746,44.278301378925654,46.168598285388164,-44.23675228541154,16.896452586062004,46.82834561665853,47.42304573059082,15.199999809265137,29.797210002680117 62371,2016-05-20,NKE,55.880001068115234,57.060001373291016,55.40999984741211,52.06095504760742,13745300.0,4.0,-0.7732468253060958,55.72415379679304,51.61008921468157,42.55898030795981,-164.2020037396298,32.19756876273836,54.0074047088623,55.260518582661945,15.199999809265137,29.797210002680117 62372,2016-05-20,PG,80.44000244140625,80.5,79.79000091552734,65.02509307861328,6526800.0,4.0,-0.2381247207800925,67.41724015483247,64.26873320332182,46.63860075213412,-98.11718076397639,21.242216420177133,66.09922307332357,66.32027524312338,15.199999809265137,29.797210002680117 62373,2016-05-20,TRV,110.75,112.45999908447266,110.4800033569336,94.0296630859375,1805800.0,4.0,-0.342066079376778,94.98234866597508,91.35841595194483,50.1889452943311,-15.039863528498921,4.469397550604644,94.19437942504882,94.85803502400717,15.199999809265137,29.797210002680117 62374,2016-05-20,UNH,130.6300048828125,131.7899932861328,130.1999969482422,116.96802520751953,2538100.0,4.0,0.21479893917403103,120.20524673198277,114.98408050800747,55.32771624397594,3.968765653268106,1.7317291982782954,116.97278010050455,114.44284706115722,15.199999809265137,29.797210002680117 62375,2016-05-20,V,77.33999633789062,78.04000091552734,77.18000030517578,73.91845703125,6302100.0,4.0,-0.034548538342974666,75.09941194399941,72.65243971005332,52.20360856737763,-50.51394778828313,4.898624459514433,74.57520879109701,72.4914182027181,15.199999809265137,29.797210002680117 62376,2016-05-20,VZ,49.79999923706055,49.79999923706055,49.470001220703125,34.37143325805664,15345800.0,4.0,-0.2511252158939854,35.961699761100135,34.472735129646935,44.729467808826655,-200.3008208538617,46.862861742602284,35.329803975423175,35.77784792582194,15.199999809265137,29.797210002680117 62377,2016-05-20,WBA,76.33999633789062,77.52999877929688,76.30000305175781,59.80722427368164,6201600.0,4.0,-0.8339952707396989,64.04071097654713,58.919472739273175,43.78800773860279,-168.62973741029236,30.418080304275392,61.83238525390625,62.53199323018392,15.199999809265137,29.797210002680117 62378,2016-05-20,WMT,69.33000183105469,70.13999938964844,68.8499984741211,60.59112548828125,16746600.0,4.0,-0.13770134642636123,61.22772591804985,55.38610350394722,56.08369541891529,94.29094775307092,6.707932602144022,58.65287755330404,58.41812566121419,15.199999809265137,29.797210002680117 62437,2016-05-23,AAPL,23.967500686645508,24.297500610351562,23.917499542236328,22.229990005493164,152074400.0,0.0,-0.4801072398563271,22.983701385739156,20.424893127200296,45.50302935957163,-25.58252486060114,9.160459943839058,22.73885135650635,23.43210926055908,15.819999694824219,10.522076828630553 62438,2016-05-23,AMGN,150.0399932861328,150.75,149.14999389648438,120.5216064453125,1543400.0,0.0,-1.2779616898843926,130.3482434340779,118.34534253393969,45.950199901042275,-118.27322666695412,29.270894925870966,126.1095962524414,122.59306424458822,15.819999694824219,10.522076828630553 62439,2016-05-23,AXP,63.86000061035156,64.0999984741211,63.560001373291016,56.859031677246094,3074100.0,0.0,0.1715644413284707,59.45399129825091,55.83689004940534,53.043730795490916,-23.621847150799237,0.45396236271046203,57.38360379536947,55.2085511525472,15.819999694824219,10.522076828630553 62440,2016-05-23,BA,127.4000015258789,128.41000366210938,125.87999725341797,116.41875457763672,3977700.0,0.0,-0.11537272206564353,124.55921314717551,116.14970180033424,47.86132451436844,-178.1770973237907,27.412514057815606,119.77098795572917,117.2675786336263,15.819999694824219,10.522076828630553 62441,2016-05-23,CAT,69.80000305175781,70.94999694824219,69.58999633789062,58.10313034057617,4002000.0,0.0,-1.2469087389169147,65.75921016919573,55.22734149706405,45.74017497207638,-98.60835891071468,30.82823672281345,61.822098922729495,61.086299959818525,15.819999694824219,10.522076828630553 62442,2016-05-23,CRM,80.79000091552734,82.0999984741211,80.70999908447266,81.7300033569336,4875800.0,0.0,1.4672813390205306,81.17794442702423,71.98805517624724,63.68093941879103,273.1928677870154,50.03185186069693,76.46933314005534,74.45750007629394,15.819999694824219,10.522076828630553 62443,2016-05-23,CSCO,27.780000686645508,28.25,27.780000686645508,22.11029052734375,19850000.0,0.0,-0.030576041857006686,22.628111159184964,20.35875560106894,54.83444420243473,49.5404660816502,18.553351943350293,21.75708465576172,21.757878081003824,15.819999694824219,10.522076828630553 62444,2016-05-23,CVX,99.18000030517578,100.12999725341797,99.06999969482422,73.12454986572266,4231200.0,0.0,0.5092385917096749,75.35028458988253,72.61958540523466,55.33696703541238,-44.325367108948136,15.687404395516822,73.49972763061524,70.65580437978109,15.819999694824219,10.522076828630553 62445,2016-05-23,DIS,99.5999984741211,100.33000183105469,99.12000274658203,93.57069396972656,5588600.0,0.0,-0.48938844590107067,101.68884257995117,91.98778171814453,47.15061026361869,-75.92111866682463,8.1027254904044,96.40605697631835,94.38850364685058,15.819999694824219,10.522076828630553 62446,2016-05-23,GS,154.44000244140625,156.08999633789062,153.74000549316406,134.0702362060547,2767600.0,0.0,-1.0033705495658012,144.96706948002696,130.61818442622302,47.34177971385786,-109.4137285250915,4.47687788074128,138.41763000488282,135.61692123413087,15.819999694824219,10.522076828630553 62447,2016-05-23,HD,131.83999633789062,132.47999572753906,131.3000030517578,110.08234405517578,3854500.0,0.0,-0.3819281344507033,115.37234972097878,109.39179899117943,49.10889512040399,-161.31117484396884,11.97284058539656,112.64132410685221,110.78172569274902,15.819999694824219,10.522076828630553 62448,2016-05-23,HON,107.81655883789062,108.10256958007812,107.33987426757812,92.71509552001953,1782939.0,0.0,0.10872175418953134,94.45136554427444,92.03619015030563,53.64116720811506,-98.38917114296717,0.07829112982833214,93.38985722859701,91.72218055725098,15.819999694824219,10.522076828630553 62449,2016-05-23,IBM,141.11854553222656,141.44358825683594,140.2103271484375,100.61699676513672,2200575.0,0.0,0.23134240560223418,103.56723413734261,97.66203756065545,53.0878234831262,-21.140885644712714,9.29169871202879,100.86723454793294,99.58418896993001,15.819999694824219,10.522076828630553 62450,2016-05-23,INTC,30.229999542236328,30.479999542236328,30.1299991607666,24.71624755859375,20881900.0,0.0,-0.2268533035196718,25.444071858495757,23.919031626611666,47.3348648421728,-39.21833104614201,14.314133198009419,25.033266830444337,25.319863986968993,15.819999694824219,10.522076828630553 62451,2016-05-23,JNJ,112.7699966430664,112.81999969482422,112.04000091552734,92.44501495361328,6462300.0,0.0,0.5748192513881207,93.93610128242914,91.44246698539312,58.389773671721805,-1.7155750798287102,6.005700270451018,92.2661137898763,90.24177945454916,15.819999694824219,10.522076828630553 62452,2016-05-23,JPM,63.45000076293945,63.869998931884766,63.15999984741211,51.3432502746582,9347500.0,0.0,0.3936462037551962,52.37291114923998,48.869416731619395,55.888451861725585,62.494896903529195,17.454726936351868,50.64422289530436,49.109131495157875,15.819999694824219,10.522076828630553 62453,2016-05-23,KO,44.06999969482422,44.15999984741211,43.939998626708984,34.6074104309082,13554700.0,0.0,-0.2070912941723293,36.20849973400828,34.5127645329595,45.486591018457645,-115.11661686873488,26.360503515481064,35.50361671447754,35.59462280273438,15.819999694824219,10.522076828630553 62454,2016-05-23,MCD,122.76000213623047,123.7300033569336,122.47000122070312,102.2770004272461,7081600.0,0.0,-0.45593658081901367,110.64558873210582,102.63035044636096,45.45139249354481,-230.4186482164123,43.65970892881707,106.48070729573568,104.44588470458984,15.819999694824219,10.522076828630553 62455,2016-05-23,MMM,165.27999877929688,166.55999755859375,164.52000427246094,129.6833953857422,1653500.0,0.0,0.10382393474907303,132.23531111291845,128.37029344030418,54.1960908553365,-137.2191640466626,29.87381909656891,130.49028523763022,128.62774963378905,15.819999694824219,10.522076828630553 62456,2016-05-23,MRK,52.48091506958008,52.700382232666016,52.270992279052734,41.666717529296875,5837674.0,0.0,-0.025714330398699303,42.61191355264276,40.47494138204962,53.49638972123795,-22.680323796728032,2.04138017970051,41.94363187154134,41.04286835988363,15.819999694824219,10.522076828630553 62457,2016-05-23,MSFT,50.599998474121094,50.68000030517578,49.97999954223633,45.18389129638672,26118700.0,0.0,-0.5211049327485924,46.55012692638452,44.33389483264868,44.58744634154977,-59.457146385410184,22.297808340212587,46.71085433959961,47.40929279327393,15.819999694824219,10.522076828630553 62458,2016-05-23,NKE,56.599998474121094,56.970001220703125,55.95000076293945,51.60930252075195,7780700.0,0.0,-0.824199162615912,55.722289799762024,51.31514802067255,41.48283739787085,-145.19585939841218,32.19756876273836,53.94810498555501,55.16144453684489,15.819999694824219,10.522076828630553 62459,2016-05-23,PG,80.05000305175781,80.33000183105469,79.8499984741211,65.17137145996094,5620600.0,0.0,-0.2673396511402757,67.38837975498944,64.19926672938556,47.26443493040295,-90.14675473105984,21.242216420177133,66.04890111287435,66.3170108795166,15.819999694824219,10.522076828630553 62460,2016-05-23,TRV,111.69999694824219,112.19000244140625,111.20999908447266,93.60946655273438,1110700.0,0.0,-0.31618288507407044,95.02398849374505,91.4050146495655,49.243958825367415,-11.274383300296286,4.46939755060464,94.09941685994467,94.90746612548828,15.819999694824219,10.522076828630553 62461,2016-05-23,UNH,130.1300048828125,131.1999969482422,130.00999450683594,116.50349426269531,3036500.0,0.0,0.1745527897660395,119.93510775015207,114.95406919076589,54.3695203623573,-17.52140820479902,3.258379704487436,117.0945660909017,114.58560511271159,15.819999694824219,10.522076828630553 62462,2016-05-23,V,77.76000213623047,77.98999786376953,77.13999938964844,73.48066711425781,5934300.0,0.0,-0.055181022029472615,75.06167966936546,72.61480958844705,51.1884772396352,-59.8358518896729,5.437327671435731,74.56022135416667,72.56451746622722,15.819999694824219,10.522076828630553 62463,2016-05-23,VZ,49.65999984741211,49.779998779296875,49.04999923706055,34.01151657104492,13263100.0,0.0,-0.3145146763801918,36.0807002763856,34.241609217632956,42.77028747830634,-214.11605566053137,51.377226047162914,35.272818120320636,35.762308756510414,15.819999694824219,10.522076828630553 62464,2016-05-23,WBA,77.0199966430664,77.26000213623047,76.4000015258789,59.27281188964844,3624700.0,0.0,-0.8787081049385463,64.07496965356104,58.614769573733874,42.516377765547304,-158.57089920732142,30.418080304275385,61.7227055867513,62.49745553334554,15.819999694824219,10.522076828630553 62465,2016-05-23,WMT,69.5999984741211,70.05999755859375,69.44000244140625,60.278873443603516,10099800.0,0.0,0.040188776517759095,61.308163955851846,55.352062484577836,55.28763337194997,91.41937608528445,6.707932602144035,58.72775281270345,58.47534910837809,15.819999694824219,10.522076828630553 62466,2016-05-24,AAPL,24.30500030517578,24.522499084472656,24.209999084472656,22.568866729736328,140560800.0,1.0,-0.38293878237932333,22.503758109260083,20.770702301811696,47.77523698537162,-10.07530903962159,3.1424770703824545,22.6476256052653,23.43900639216105,14.420000076293945,13.673915170165122 62467,2016-05-24,AMGN,150.7100067138672,152.94000244140625,150.38999938964844,123.28234100341797,2581000.0,1.0,-1.1226053655049384,129.2211519536619,118.74066750434594,49.76204219961961,-75.62013744486386,14.379700822606658,125.97928771972656,122.7460444132487,14.420000076293945,13.673915170165122 62468,2016-05-24,AXP,63.790000915527344,65.0999984741211,63.790000915527344,58.0035400390625,3946100.0,1.0,0.23379140760460615,59.25299293831766,55.91896751090108,56.400045351386744,19.301878991345564,14.482820023905182,57.50848655700683,55.35098597208659,14.420000076293945,13.673915170165122 62469,2016-05-24,BA,127.76000213623047,128.80999755859375,126.31999969482422,116.34574127197266,5102400.0,1.0,-0.32480878815327685,124.70901580203804,115.57448639522758,47.767706356264846,-163.28353748992356,24.29981710158901,119.74292933146158,117.4238650004069,14.420000076293945,13.673915170165122 62470,2016-05-24,CAT,70.77999877929688,71.25,70.25,58.672611236572266,3872400.0,1.0,-1.1746549890404197,65.2624880825156,55.182647797000996,47.12734191450637,-81.05488166580213,27.241696953219662,61.70448633829753,61.141923840840654,14.420000076293945,13.673915170165122 62471,2016-05-24,CRM,81.97000122070312,83.41000366210938,81.83000183105469,82.75,5805600.0,1.0,1.7175668745767467,82.26170164929283,71.55829804553139,65.10051290441822,272.21296166151103,55.29621047100623,76.75199991861979,74.70750007629394,14.420000076293945,13.673915170165122 62472,2016-05-24,CSCO,28.010000228881836,28.579999923706055,28.010000228881836,22.529705047607422,26514800.0,1.0,0.04866082164145169,22.63191899706189,20.35653124402698,57.553252747535,78.15957212381556,25.16846473456269,21.77897860209147,21.791210428873697,14.420000076293945,13.673915170165122 62473,2016-05-24,CVX,99.94000244140625,100.76000213623047,99.62000274658203,73.72058868408203,4383300.0,1.0,0.4784120332207351,75.29669780019537,72.59738636728508,56.55609463400368,-20.657758625824886,9.369144361237185,73.59047775268554,70.8719212214152,14.420000076293945,13.673915170165122 62474,2016-05-24,DIS,99.44999694824219,100.04000091552734,99.37999725341797,93.88202667236328,5250800.0,1.0,-0.5490519924778567,101.49886015731559,91.67019120376838,47.789547023417505,-79.0674233906379,8.102725490404396,96.47398478190104,94.451242574056,14.420000076293945,13.673915170165122 62475,2016-05-24,GS,156.6699981689453,158.5500030517578,156.44000244140625,135.91587829589844,3038800.0,1.0,-0.900946046614223,144.21209189667067,130.661627890927,49.1487419271698,-65.02080524330822,6.777661597223548,138.51192423502604,135.73277893066407,14.420000076293945,13.673915170165122 62476,2016-05-24,HD,132.17999267578125,133.8699951171875,132.0500030517578,111.70736694335938,5181500.0,1.0,-0.3365080269456939,115.26644803142312,109.3318490877175,52.13285241165145,-76.12320504770202,0.37226250102793523,112.61284510294597,110.92019844055176,14.420000076293945,13.673915170165122 62477,2016-05-24,HON,107.82609558105469,109.36101531982422,107.74028778076172,94.0055160522461,2189707.0,1.0,0.17983324701670256,94.47433332085767,92.02676454901537,56.56822945133607,1.929707719214885,12.85284439621054,93.4426150004069,91.90773493448893,14.420000076293945,13.673915170165122 62478,2016-05-24,IBM,140.420654296875,142.2084197998047,140.420654296875,101.67272186279297,3064048.0,1.0,0.2774922987260311,103.61589304836107,97.65827611057446,54.758716034374196,10.638381811900027,4.196269059184184,100.86975301106771,99.79593442281087,14.420000076293945,13.673915170165122 62479,2016-05-24,INTC,30.5,31.1200008392334,30.450000762939453,25.39485740661621,23699200.0,1.0,-0.14763214760692378,25.429132513391707,23.928157945287495,52.060046022653744,16.700870177072414,5.6254872594288665,25.018899790445964,25.343348344167072,14.420000076293945,13.673915170165122 62480,2016-05-24,JNJ,112.5199966430664,113.5,112.5199966430664,92.88185119628906,6125300.0,1.0,0.5395081540030304,93.9552792800593,91.4711268173528,59.745365864476085,31.672790962910568,15.70205343508343,92.37235514322917,90.35477803548177,14.420000076293945,13.673915170165122 62481,2016-05-24,JPM,63.939998626708984,64.7699966430664,63.810001373291016,52.217041015625,13839400.0,1.0,0.4837292821579169,52.475157374159735,48.816523152573666,58.3075838364735,114.52466285951299,27.207974745674377,50.78607889811198,49.22582244873047,14.420000076293945,13.673915170165122 62482,2016-05-24,KO,44.099998474121094,44.41999816894531,44.0,34.92222213745117,12634200.0,1.0,-0.21381665709505882,36.21376606730201,34.49490321370384,47.72418079423324,-86.8995366551867,17.096209911181713,35.443799082438154,35.61526673634847,14.420000076293945,13.673915170165122 62483,2016-05-24,MCD,123.38999938964844,124.7699966430664,123.01000213623047,103.22637176513672,4494100.0,1.0,-0.5973368011923839,110.769942190299,102.19286145960335,47.636683849931664,-167.36212520717734,31.94327016337971,106.37910486857096,104.53971417744954,14.420000076293945,13.673915170165122 62484,2016-05-24,MMM,167.16000366210938,168.7899932861328,166.6999969482422,131.65074157714844,1627400.0,1.0,0.21766988302829304,132.34135043868307,128.54134304276224,58.12369790182137,13.06900853823154,8.9161697457385,130.53482259114583,128.794269434611,14.420000076293945,13.673915170165122 62485,2016-05-24,MRK,52.700382232666016,53.33015441894531,52.652671813964844,42.18260955810547,6614138.0,1.0,0.031592004747118096,42.5402385354071,40.5132339835138,55.98832625406566,20.51802798026251,15.323114306756134,41.9502067565918,41.116529337565105,14.420000076293945,13.673915170165122 62486,2016-05-24,MSFT,50.70000076293945,51.709999084472656,50.400001525878906,46.592777252197266,34757900.0,1.0,-0.4110959240170118,46.64961552574716,44.28022036597647,49.333637411507816,-22.26915773657593,4.493624231694551,46.630161666870116,47.4252991994222,14.420000076293945,13.673915170165122 62487,2016-05-24,NKE,56.04999923706055,56.77000045776367,55.86000061035156,52.162357330322266,11098700.0,1.0,-0.8106081695725038,55.56775265648251,51.19776667640323,43.29900693145756,-127.78600777919281,33.024959711013175,53.88788414001465,55.08706474304199,14.420000076293945,13.673915170165122 62488,2016-05-24,PG,80.30000305175781,81.37999725341797,80.30000305175781,65.79707336425781,6293300.0,1.0,-0.23726869365927428,67.351472884174,64.35156285190999,49.86622962187135,-29.86002386295672,1.784060704919449,66.01674906412761,66.33505579630534,14.420000076293945,13.673915170165122 62489,2016-05-24,TRV,111.61000061035156,113.5,111.5,95.33224487304688,1386400.0,1.0,-0.1548711957798048,95.35898733525804,91.36162499994705,52.99747986584963,33.27883521401505,7.893985719244026,94.05039469401042,94.99870376586914,14.420000076293945,13.673915170165122 62490,2016-05-24,UNH,130.75999450683594,132.99000549316406,130.30999755859375,118.44195556640625,2702400.0,1.0,0.2956667905000643,119.62998414750572,115.11180052046302,57.543617991678104,31.2520349974354,10.71118823938514,117.26697209676107,114.79373474121094,14.420000076293945,13.673915170165122 62491,2016-05-24,V,77.66000366210938,79.5,77.66000366210938,75.54588317871094,7582300.0,1.0,0.09402935084520436,75.29159035743274,72.47900519310437,55.419004205154515,26.695161669453377,14.179366029884097,74.5919069925944,72.67742017110189,14.420000076293945,13.673915170165122 62492,2016-05-24,VZ,49.36000061035156,49.619998931884766,49.20000076293945,34.31606674194336,11827300.0,1.0,-0.3362999702349754,36.12085974806907,34.1419271171653,44.88349652607301,-178.68491556263723,51.377226047162914,35.21813990275065,35.75515569051107,14.420000076293945,13.673915170165122 62493,2016-05-24,WBA,76.72000122070312,77.6500015258789,76.70999908447266,59.75300216674805,4688700.0,1.0,-0.8654199830756966,63.93997996503009,58.45640751665937,44.02729938960291,-121.83606919208549,25.613045711764926,61.62492167154948,62.47901617685954,14.420000076293945,13.673915170165122 62494,2016-05-24,WMT,69.6500015258789,70.41999816894531,69.55000305175781,60.92069625854492,8828000.0,1.0,0.23030292900186566,61.537239834026245,55.24820022945031,56.597591002433184,104.27306312203544,9.187779474225618,58.78384157816569,58.5456911722819,14.420000076293945,13.673915170165122 62495,2016-05-25,AAPL,24.667499542236328,24.934999465942383,24.52750015258789,22.96538543701172,152675200.0,2.0,-0.2708145523525296,22.660806923592403,20.668796462332892,50.2843156174577,12.69888468842491,6.914680654723955,22.557396507263185,23.437847677866618,13.899999618530273,16.671305680365734 62496,2016-05-25,AMGN,153.5399932861328,155.83999633789062,153.14999389648438,125.58301544189453,3053100.0,2.0,-0.8045646391695698,128.52833674022617,119.08015401294767,52.64138640879186,-27.18768798878251,1.656154722232893,125.88663813273112,122.85570259094239,13.899999618530273,16.671305680365734 62497,2016-05-25,AXP,65.04000091552734,65.76000213623047,65.01000213623047,58.396976470947266,5755900.0,2.0,0.31126568164533097,59.077311995291105,56.01238641474307,57.480814329703755,67.97065843057976,22.216656407278816,57.60237248738607,55.48188470204671,13.899999618530273,16.671305680365734 62498,2016-05-25,BA,128.0,129.77999877929688,127.37000274658203,117.58675384521484,4656700.0,2.0,-0.38619719547720877,124.12232351652476,115.51229714997915,49.504412093666076,-113.00600004076695,16.896780150637152,119.70585149129232,117.57398236592611,13.899999618530273,16.671305680365734 62499,2016-05-25,CAT,71.62999725341797,72.69999694824219,71.26000213623047,59.89408493041992,5035400.0,2.0,-1.007220047160267,64.49558329859352,55.44527668675805,49.96557136295559,-51.56483825967492,11.455396140422147,61.54503568013509,61.19897022247314,13.899999618530273,16.671305680365734 62500,2016-05-25,CRM,83.0,83.94999694824219,82.33999633789062,83.56999969482422,4932700.0,2.0,1.9594992000318285,83.38772899051239,71.22027042965362,66.1992353646895,243.46661786713187,57.27941909162505,77.00600001017253,74.9333334604899,13.899999618530273,16.671305680365734 62501,2016-05-25,CSCO,28.579999923706055,29.0,28.520000457763672,22.885814666748047,25696800.0,2.0,0.13859405101879574,22.694137263185947,20.316470837705165,59.68484018907382,115.70524017456269,32.614571485247204,21.797179730733237,21.821982638041177,13.899999618530273,16.671305680365734 62502,2016-05-25,CVX,100.81999969482422,101.9800033569336,100.81999969482422,74.88316345214844,5428200.0,2.0,0.5415491893133861,75.10011251191004,72.72085687895911,58.82394943057164,48.49204660609496,1.7397153475291347,73.717795308431,71.07477054595947,13.899999618530273,16.671305680365734 62503,2016-05-25,DIS,99.91999816894531,100.80000305175781,99.80999755859375,94.21223449707031,5667300.0,2.0,-0.5631985686798515,101.17429615734399,91.48340800525368,48.473046582411385,-65.35536989333583,1.6970373501802027,96.48593495686849,94.48599255879721,13.899999618530273,16.671305680365734 62504,2016-05-25,GS,158.05999755859375,162.2899932861328,158.02999877929688,139.072509765625,3259900.0,2.0,-0.5586206800886089,143.29559525165328,131.08910323467487,52.05936728279236,-4.498212888865913,20.666393982254917,138.5521728515625,135.82764994303386,13.899999618530273,16.671305680365734 62505,2016-05-25,HD,133.4600067138672,134.52000427246094,133.0500030517578,111.5733413696289,5017500.0,2.0,-0.3077791220818682,115.0990861714424,109.28561536664355,51.869885857726345,-43.52915011744909,4.569941695491039,112.59497553507487,111.03449999491373,13.899999618530273,16.671305680365734 62506,2016-05-25,HON,109.24661254882812,109.87583923339844,109.09407806396484,94.29322052001953,1668084.0,2.0,0.2564487815952248,94.45029658256851,92.04078160346666,57.19162939815002,80.18760944031057,17.46709233866384,93.45835494995117,92.03648592631022,13.899999618530273,16.671305680365734 62507,2016-05-25,IBM,142.3804931640625,145.4015350341797,141.9694061279297,103.98987579345703,4555644.0,2.0,0.49533150520105096,104.00109177754116,97.45531233622837,58.14366001859803,116.14683124206327,13.749694207440347,100.91329650878906,100.00850219726563,13.899999618530273,16.671305680365734 62508,2016-05-25,INTC,31.200000762939453,31.56999969482422,31.149999618530273,25.664670944213867,18359600.0,2.0,-0.0623582857289513,25.404550500585785,23.94553704671646,53.766213126829776,68.80074073937324,16.56414272304478,25.006231117248536,25.36079168319702,13.899999618530273,16.671305680365734 62509,2016-05-25,JNJ,113.18000030517578,113.7300033569336,112.8499984741211,93.42583465576172,5453800.0,2.0,0.5490892151663616,94.03423254103555,91.5058690824996,61.36673063210118,56.690708159927894,18.73321274568072,92.48936360677084,90.44942741394043,13.899999618530273,16.671305680365734 62510,2016-05-25,JPM,64.94000244140625,66.19999694824219,64.91999816894531,53.00992202758789,18935200.0,2.0,0.6120443755114096,52.750868317396126,48.65488958665661,60.34879300076152,180.64215323643108,39.3745989962558,50.88667246500651,49.31691074371338,13.899999618530273,16.671305680365734 62511,2016-05-25,KO,44.5099983215332,44.630001068115234,44.25,34.93010330200195,9218100.0,2.0,-0.2160204621319437,36.21915556349616,34.46590188584466,47.77969183072084,-64.36343362835783,10.125042784541776,35.40024757385254,35.628752899169925,13.899999618530273,16.671305680365734 62512,2016-05-25,MCD,123.75,123.98999786376953,123.02999877929688,102.65174865722656,5307400.0,2.0,-0.7471520730424999,110.88296530035431,101.66010339471406,46.471007474196895,-168.84941406996316,31.943270163379715,106.27833557128906,104.60092557271322,13.899999618530273,16.671305680365734 62513,2016-05-25,MMM,169.0,170.36000061035156,168.75,132.71249389648438,1860000.0,2.0,0.3890830488006145,132.71660894676458,128.42681146339166,60.03685583084217,115.96677124181674,2.878788133261099,130.60027567545572,128.9433272043864,13.899999618530273,16.671305680365734 62514,2016-05-25,MRK,53.25381851196289,54.07442855834961,53.21564865112305,42.91853332519531,10052626.0,2.0,0.13483627718193247,42.601579272441654,40.47161904603979,59.21357500160724,75.30182557963178,27.70613789221289,41.965632883707684,41.18315162658691,13.899999618530273,16.671305680365734 62515,2016-05-25,MSFT,51.91999816894531,52.4900016784668,51.790000915527344,47.07144546508789,24040200.0,2.0,-0.2820373170136179,46.91850515901798,44.14985574186092,50.81430599442417,17.11265757361066,6.522606632797419,46.54449742635091,47.42387243906657,13.899999618530273,16.671305680365734 62516,2016-05-25,NKE,56.470001220703125,56.689998626708984,55.77000045776367,51.60930252075195,9921500.0,2.0,-0.8348405880988281,55.47016623155435,50.99301698072592,41.952062436926965,-128.93165122801335,33.887369410259915,53.777580388387044,54.983087348937985,13.899999618530273,16.671305680365734 62517,2016-05-25,PG,81.08000183105469,81.7699966430664,81.01000213623047,66.21149444580078,6049800.0,2.0,-0.1779456783740443,67.35718922243426,64.47505031003645,51.50553261947018,15.124716819354013,4.3132698355244905,66.0083516438802,66.34738032023112,13.899999618530273,16.671305680365734 62518,2016-05-25,TRV,113.76000213623047,114.37999725341797,113.33000183105469,95.4162826538086,1180200.0,2.0,-0.020018611163365563,95.6268090669697,91.4307936246807,53.172232207483425,74.61895419253278,15.108191934957075,93.98260396321615,95.05498733520508,13.899999618530273,16.671305680365734 62519,2016-05-25,UNH,133.2100067138672,134.3000030517578,132.77999877929688,119.18335723876953,2211300.0,2.0,0.44633040835201143,119.73488940712392,115.06227550986827,58.68081746516129,91.52474959769656,19.256791910319876,117.43550618489583,114.97611554463704,13.899999618530273,16.671305680365734 62520,2016-05-25,V,79.5,79.66999816894531,78.94999694824219,75.2413101196289,5846700.0,2.0,0.18556407871660952,75.38190152340559,72.43049547976824,54.69577634157888,52.27499793762075,16.058841904474725,74.5757568359375,72.7496218363444,13.899999618530273,16.671305680365734 62521,2016-05-25,VZ,49.630001068115234,50.0099983215332,49.400001525878906,34.50293731689453,9490400.0,2.0,-0.33462868770077847,36.04624447012844,34.08918948983249,46.14574896530111,-128.428063889629,38.859802097826936,35.18491757710775,35.742784118652345,13.899999618530273,16.671305680365734 62522,2016-05-25,WBA,77.30999755859375,77.91999816894531,77.19999694824219,60.124755859375,4013500.0,2.0,-0.8154911601750143,63.72226407549518,58.398672127507744,45.181262758921534,-93.12270272876185,22.279021098048048,61.54543952941894,62.44865525563558,13.899999618530273,16.671305680365734 62523,2016-05-25,WMT,70.25,71.0,70.23999786376953,61.12885665893555,7263900.0,2.0,0.3932336168310897,61.783864324094566,55.13727520227262,57.02006652389756,123.45071122465647,13.163118648677772,58.83682365417481,58.61779295603434,13.899999618530273,16.671305680365734 62524,2016-05-26,AAPL,24.920000076293945,25.1825008392334,24.65999984741211,23.147499084472656,225324800.0,3.0,-0.16535414324801323,22.932729424266643,20.538739310474565,51.393825821456986,29.701443325434795,12.393547585175826,22.472779909769695,23.43888390858968,13.430000305175781,8.282748757246237 62525,2016-05-26,AMGN,154.9199981689453,156.27999877929688,154.5500030517578,125.56688690185547,1808600.0,3.0,-0.5475052113125543,127.84987589132007,119.4389562009651,52.61951525986704,-14.453057778670061,3.8426441902693274,125.7918477376302,122.97712071736653,13.430000305175781,8.282748757246237 62526,2016-05-26,AXP,65.29000091552734,65.37000274658203,64.94999694824219,58.32544708251953,3593500.0,3.0,0.3627116638636778,58.96789530078792,56.06726133068181,57.21407753438857,51.08767212656256,21.15183261091338,57.6834420522054,55.606845474243165,13.430000305175781,8.282748757246237 62527,2016-05-26,BA,128.47999572753906,129.89999389648438,128.32000732421875,117.99739074707031,2586300.0,3.0,-0.3971350586687237,123.86474406173996,115.36842701980301,50.07265065438692,-88.95873071693667,15.983319276200023,119.69121119181315,117.73562037150064,13.430000305175781,8.282748757246237 62528,2016-05-26,CAT,73.23999786376953,73.58999633789062,72.05999755859375,59.489688873291016,4146400.0,3.0,-0.8968200482825637,63.808733071118795,55.66416693803647,49.06354071266329,-39.29346361465261,3.065607754559085,61.37428487141927,61.24532572428385,13.430000305175781,8.282748757246237 62529,2016-05-26,CRM,83.81999969482422,84.4800033569336,83.25,83.3499984741211,4757200.0,3.0,2.109166888123923,84.27968744282387,71.12531209941247,65.62580817775542,210.8545609269705,59.1794445852243,77.24599990844726,75.14866676330567,13.430000305175781,8.282748757246237 62530,2016-05-26,CSCO,28.860000610351562,29.040000915527344,28.799999237060547,22.869993209838867,19366300.0,3.0,0.20621302845822242,22.853390949763018,20.231604892216964,59.54740195059855,120.25263825629278,33.29037024605642,21.81432596842448,21.851576328277588,13.430000305175781,8.282748757246237 62531,2016-05-26,CVX,101.8499984741211,102.37000274658203,100.97000122070312,74.68448638916016,4147200.0,3.0,0.5689952388990065,75.12208286340743,72.71148036901445,58.28604997460483,53.08084700369984,5.035826279384847,73.82926839192709,71.26205234527588,13.430000305175781,8.282748757246237 62532,2016-05-26,DIS,99.88999938964844,100.48999786376953,99.56999969482422,94.16506958007812,3852600.0,3.0,-0.5716262947670572,100.9879416153715,91.27162946006796,48.379463618115395,-74.13712226842392,3.6247875427947758,96.52304407755534,94.53017743428548,13.430000305175781,8.282748757246237 62533,2016-05-26,GS,161.16000366210938,161.3300018310547,159.1699981689453,137.32177734375,2576100.0,3.0,-0.4237105641273615,142.699516075412,131.2479173962677,50.4040945040705,-15.45568561830616,20.666393982254906,138.5035883585612,135.89981028238932,13.430000305175781,8.282748757246237 62534,2016-05-26,HD,133.1300048828125,134.36000061035156,132.86000061035156,112.28533935546875,3996800.0,3.0,-0.22496570632858948,115.11506467777157,109.38020738643742,53.168096556823,-35.43834052130624,2.9854633709996268,112.58604049682617,111.16219571431478,13.430000305175781,8.282748757246237 62535,2016-05-26,HON,109.37055206298828,109.9044418334961,108.49345397949219,93.85761260986328,2121633.0,3.0,0.27880335537963674,94.46970807924811,92.03484056577142,55.93412791472747,42.36446856788235,10.190947190456919,93.46557184855143,92.14952723185222,13.430000305175781,8.282748757246237 62536,2016-05-26,IBM,144.88528442382812,145.8030548095703,144.4072723388672,104.50404357910156,3203793.0,3.0,0.7013746783003825,104.61108425266825,97.30982562892355,58.85039321045342,163.0082421777834,15.70129749035922,100.9755635579427,100.20779863993327,13.430000305175781,8.282748757246237 62537,2016-05-26,INTC,31.489999771118164,31.6299991607666,31.399999618530273,25.74642562866211,12692300.0,3.0,0.011684096960248525,25.543401874404605,23.859536777633966,54.27629226185134,83.6794944696859,17.92009909398436,25.005204264322916,25.377301025390626,13.430000305175781,8.282748757246237 62538,2016-05-26,JNJ,113.11000061035156,113.31999969482422,112.8499984741211,93.0549545288086,3973600.0,3.0,0.5207524385411659,94.04331683257689,91.59712506195436,59.6715981634855,27.74158835666183,18.73321274568072,92.59482752482096,90.5403507232666,13.430000305175781,8.282748757246237 62539,2016-05-26,JPM,65.56999969482422,65.58000183105469,64.91000366210938,52.613487243652344,9428400.0,3.0,0.6739768519215801,52.95824975460895,48.56320448428266,58.8583160286399,142.78205090301353,39.20077214135308,50.95247637430827,49.39389584859212,13.430000305175781,8.282748757246237 62540,2016-05-26,KO,44.529998779296875,44.77000045776367,44.439998626708984,35.174102783203125,8695800.0,3.0,-0.1958209722828954,36.2193227061089,34.470457338446764,49.49726463513209,-36.93280273324338,5.6430798761671435,35.37033920288086,35.645264371236166,13.430000305175781,8.282748757246237 62541,2016-05-26,MCD,123.37999725341797,123.9800033569336,123.2300033569336,103.0931396484375,3716300.0,3.0,-0.8208034796313939,110.92171631695246,101.27740325091864,47.492006970205935,-142.00257947747951,31.943270163379722,106.17506815592448,104.6746290842692,13.430000305175781,8.282748757246237 62542,2016-05-26,MMM,170.00999450683594,170.77000427246094,168.52999877929688,131.869384765625,1563900.0,3.0,0.45169054945054654,132.8485774787388,128.53019449391743,57.865234752448266,94.48964342586241,5.728711808364949,130.64874114990235,129.08065999348958,13.430000305175781,8.282748757246237 62543,2016-05-26,MRK,53.88358688354492,54.122135162353516,53.75954055786133,42.78197479248047,5995084.0,3.0,0.20329551050054562,42.71841283067836,40.404099223765,58.39216650847645,86.91081219721397,28.423341576253453,41.96411552429199,41.24097989400228,13.430000305175781,8.282748757246237 62544,2016-05-26,MSFT,51.93000030517578,51.97999954223633,51.36000061035156,46.86371612548828,24335200.0,3.0,-0.19427992474810196,47.09341236843418,44.18597377048183,50.15626966280696,6.346030632323091,0.2917891737258944,46.45161018371582,47.41345272064209,13.430000305175781,8.282748757246237 62545,2016-05-26,NKE,56.04999923706055,56.36000061035156,55.599998474121094,51.47103500366211,9063100.0,3.0,-0.8553421357366133,55.449572435316426,50.764736112657204,41.61723561522599,-128.41812994678338,35.562744758271215,53.66543324788412,54.88753178914388,13.430000305175781,8.282748757246237 62546,2016-05-26,PG,81.4800033569336,81.5999984741211,81.08999633789062,66.00021362304688,4622300.0,3.0,-0.14629397216371842,67.31989328805346,64.63098409231762,50.632363115718846,8.474823327409052,4.31326983552449,65.98695297241211,66.33845100402831,13.430000305175781,8.282748757246237 62547,2016-05-26,TRV,113.4800033569336,113.76000213623047,113.01000213623047,95.46671295166016,1205200.0,3.0,0.08988618528682935,95.8016878706375,91.63156179366914,53.28006337799991,68.66431246035832,11.707138666880681,93.9333017985026,95.11113650004069,13.430000305175781,8.282748757246237 62548,2016-05-26,UNH,133.5,133.9600067138672,132.66000366210938,118.79032135009766,1499300.0,3.0,0.5279320277054609,119.84517926655894,115.03327379740591,57.83132657488123,75.56478669483808,18.149570096800996,117.5843874613444,115.15787709554037,13.430000305175781,8.282748757246237 62549,2016-05-26,V,79.4000015258789,79.4000015258789,78.87000274658203,75.18421173095703,4284000.0,3.0,0.2506097737791606,75.55630699711192,72.39478095454824,54.5576971972913,47.30951745754112,14.79427092231926,74.53806940714519,72.8262545267741,13.430000305175781,8.282748757246237 62550,2016-05-26,VZ,49.849998474121094,50.279998779296875,49.790000915527344,34.717491149902344,11044000.0,3.0,-0.3123904404873059,36.021302439298594,34.05460812893871,47.57184172336379,-82.26281363696397,30.852248093508273,35.15723203023275,35.72645454406738,13.430000305175781,8.282748757246237 62551,2016-05-26,WBA,77.45999908447266,77.52999877929688,76.73999786376953,59.466426849365234,3719600.0,3.0,-0.8195960642829476,63.65494585800801,58.217991916650185,43.536948924229804,-106.97685492729264,25.862731721515043,61.43938738505046,62.41875820159912,13.430000305175781,8.282748757246237 62552,2016-05-26,WMT,70.69000244140625,71.37999725341797,70.5999984741211,61.44974899291992,8693900.0,3.0,0.5420028192164921,62.13265875498114,55.000181210839166,57.677040592230064,131.48324024681273,15.746177468732899,58.91054751078288,58.69880434672038,13.430000305175781,8.282748757246237 62553,2016-05-27,AAPL,24.860000610351562,25.11750030517578,24.8125,23.1336669921875,145364800.0,4.0,-0.08194750366752857,23.160673077971776,20.47625300082461,51.303864339945676,39.28243319707156,12.393547585175835,22.404887135823568,23.436825370788576,13.119999885559082,4.412697812779606 62554,2016-05-27,AMGN,156.1999969482422,156.8800048828125,155.11000061035156,126.52750396728516,1364000.0,4.0,-0.26323557787107177,127.762339035448,119.4841422877942,53.80213382742982,0.051824801473053954,6.861172469434686,125.72881139119467,123.13660367329915,13.119999885559082,4.412697812779606 62555,2016-05-27,AXP,65.38999938964844,65.69999694824219,65.33000183105469,58.58473205566406,3957100.0,4.0,0.41956858039539924,58.98384112898865,56.059362224893185,57.94586474817824,72.36782713191256,24.99356474142337,57.784182739257815,55.721741676330566,13.119999885559082,4.412697812779606 62556,2016-05-27,BA,128.9600067138672,129.6999969482422,128.8300018310547,117.91526794433594,3043700.0,4.0,-0.4077299607187399,123.56767471244525,115.25583450386334,49.956346031120404,-81.69741623415729,15.983319276200017,119.66538518269857,117.89649289449056,13.119999885559082,4.412697812779606 62557,2016-05-27,CAT,72.1500015258789,72.19999694824219,71.5,59.3906364440918,3002100.0,4.0,-0.8080057694594203,63.00304103357195,55.994470257931965,48.84012757826907,-50.683332496783095,7.736910564681695,61.19696337381999,61.25774491628011,13.119999885559082,4.412697812779606 62558,2016-05-27,CRM,83.12000274658203,83.80000305175781,83.01000213623047,83.7699966430664,3139700.0,4.0,2.23589593485697,85.14224819697,71.05975070439717,66.20395317613853,172.9324156816299,55.82478266103914,77.49466654459636,75.36483332316081,13.119999885559082,4.412697812779606 62559,2016-05-27,CSCO,28.950000762939453,29.040000915527344,28.790000915527344,22.885814666748047,16673300.0,4.0,0.2581029642857615,23.039711858899597,20.15844716820001,59.643536590100794,112.80514193098281,32.934157997183675,21.84123198191325,21.881825764973957,13.119999885559082,4.412697812779606 62560,2016-05-27,CVX,101.37999725341797,102.11000061035156,100.87000274658203,75.06710052490234,5008900.0,4.0,0.6145362032330013,75.24551548246973,72.65492168183692,59.03236866283399,49.977443080826454,4.0788974771247535,73.97169698079428,71.45097821553549,13.119999885559082,4.412697812779606 62561,2016-05-27,DIS,99.80999755859375,100.52999877929688,99.80999755859375,94.61792755126953,4589100.0,4.0,-0.535589532093411,100.85279136294476,91.12657722836384,49.350724543866754,-69.89503191271815,3.2639935347899036,96.57650629679362,94.55329182942708,13.119999885559082,4.412697812779606 62562,2016-05-27,GS,158.6999969482422,160.39999389648438,158.32000732421875,138.15309143066406,2157000.0,4.0,-0.24686749125143592,142.14939547965312,131.45943020394063,51.16679588111589,-22.493186834547068,16.171560453869834,138.55142313639323,135.96958338419597,13.119999885559082,4.412697812779606 62563,2016-05-27,HD,134.07000732421875,134.89999389648438,133.3800048828125,112.19317626953125,4025300.0,4.0,-0.16487172982940024,115.11692220596161,109.38253458114777,52.976752435491875,-14.607066065271162,7.254831520223058,112.55616455078125,111.27155520121256,13.119999885559082,4.412697812779606 62564,2016-05-27,HON,109.13220977783203,109.25614929199219,108.58879089355469,93.97267150878906,1848811.0,4.0,0.30231886403808517,94.53653664371457,92.02160773494755,56.197290849644794,26.38435095044173,10.190947190456912,93.47362492879232,92.24418029785156,13.119999885559082,4.412697812779606 62565,2016-05-27,IBM,145.6501007080078,146.20458984375,145.45889282226562,104.77820587158203,2570127.0,4.0,0.8766821372136917,105.15885392281753,97.33070601370592,59.23011008192262,182.12720975971303,17.692209381602115,101.03429463704427,100.39468994140626,13.119999885559082,4.412697812779606 62566,2016-05-27,INTC,31.600000381469727,31.649999618530273,31.450000762939453,25.811840057373047,13341300.0,4.0,0.07477960367134884,25.737624221316402,23.791987747677737,54.690059166448684,88.02573006842636,18.39268235375435,25.015544891357422,25.39436019261678,13.119999885559082,4.412697812779606 62567,2016-05-27,JNJ,113.04000091552734,113.33999633789062,112.69000244140625,93.18682861328125,4647000.0,4.0,0.5031366295358737,94.01087075985504,91.7758327313559,60.07723780410815,20.26221090847182,15.433869850905637,92.69541193644206,90.63879114786783,13.119999885559082,4.412697812779606 62568,2016-05-27,JPM,65.20999908447266,65.45999908447266,65.05000305175781,52.93711853027344,10116000.0,4.0,0.7406355403275668,53.251537028952484,48.450339039162756,59.698889536543064,140.08300463734383,39.20077214135308,51.048485565185544,49.47359797159831,13.119999885559082,4.412697812779606 62569,2016-05-27,KO,44.709999084472656,44.959999084472656,44.650001525878906,35.244937896728516,7893900.0,4.0,-0.17211291878908241,36.21888311014125,34.469322990322624,49.9912394009354,-11.992913936184475,0.24667940146997944,35.33570823669434,35.66048336029053,13.119999885559082,4.412697812779606 62570,2016-05-27,MCD,124.2699966430664,124.68000030517578,123.12000274658203,102.64339447021484,3222800.0,4.0,-0.9050307955392611,111.02136191556724,100.90792733003823,46.55600138892846,-125.02376360348663,23.65204611614367,106.04931437174479,104.76568234761557,13.119999885559082,4.412697812779606 62571,2016-05-27,MMM,168.91000366210938,169.02999877929688,168.27999877929688,131.8537139892578,1099100.0,4.0,0.4943444490022273,132.96892023499282,128.61416844908922,57.825017549860576,49.11383337674706,3.744445497695348,130.68065592447917,129.2181193033854,13.119999885559082,4.412697812779606 62572,2016-05-27,MRK,53.91221237182617,54.23664093017578,53.654579162597656,42.850257873535156,7869222.0,4.0,0.2600619873955594,42.91656056905932,40.3303750846272,58.68859869509255,87.07663144526391,30.200020447161307,41.972714233398435,41.302076975504555,13.119999885559082,4.412697812779606 62573,2016-05-27,MSFT,51.91999816894531,52.31999969482422,51.77000045776367,47.25206756591797,17721400.0,4.0,-0.0923305147650737,47.32093991593524,44.21099749251202,51.374086526911704,32.78382137582512,4.98911463688563,46.362997945149736,47.418474197387695,13.119999885559082,4.412697812779606 62574,2016-05-27,NKE,56.16999816894531,56.529998779296875,55.97999954223633,51.79365158081055,8525900.0,4.0,-0.8359213177801621,55.31888986112229,50.64193548677811,42.72069022139351,-102.68407671846117,31.987430604887635,53.56373252868652,54.806417020161945,13.119999885559082,4.412697812779606 62575,2016-05-27,PG,81.2699966430664,81.66000366210938,81.16000366210938,66.17086791992188,4322200.0,4.0,-0.1062150108845259,67.31110661890085,64.74622217748586,51.32190187580895,20.133414797474643,5.310542373579831,65.96338780721028,66.32847086588542,13.119999885559082,4.412697812779606 62576,2016-05-27,TRV,113.61000061035156,114.33999633789062,113.55000305175781,95.9541244506836,1031200.0,4.0,0.21385141678344155,96.10469929435473,91.68823054573315,54.331504746200025,98.8860476427353,16.487872165944985,93.87587661743164,95.18098068237305,13.119999885559082,4.412697812779606 62577,2016-05-27,UNH,132.97999572753906,134.52999877929688,132.9600067138672,119.70149230957031,1833400.0,4.0,0.6585346034223107,120.15306864430362,114.93262700388975,59.24621262327649,101.20205344873627,21.834551228270442,117.78299662272136,115.34666989644369,13.119999885559082,4.412697812779606 62578,2016-05-27,V,78.83999633789062,79.66000366210938,78.83999633789062,75.81234741210938,4374600.0,4.0,0.34882323850665387,75.84988954587159,72.34450742678466,55.8267693864315,70.4191928427768,17.902251732492882,74.5292360941569,72.91953150431316,13.119999885559082,4.412697812779606 62579,2016-05-27,VZ,50.38999938964844,50.86000061035156,50.18000030517578,35.035888671875,10649500.0,4.0,-0.26600807478676813,36.0047981790422,34.04896463834062,49.61990524466973,-23.652698581353892,15.551039018464314,35.14039026896159,35.718056996663414,13.119999885559082,4.412697812779606 62580,2016-05-27,WBA,77.08999633789062,77.33000183105469,76.55000305175781,59.63682174682617,3003100.0,4.0,-0.7998792758033062,63.63987877474537,58.08459174527417,44.08184791827223,-101.26496878190395,27.34193202947338,61.33438936869303,62.38579018910726,13.119999885559082,4.412697812779606 62581,2016-05-27,WMT,70.86000061035156,70.88999938964844,70.48999786376953,61.36305618286133,5773700.0,4.0,0.6454675505483465,62.49838923614684,55.01312847930726,57.43169339241622,114.13507212745556,14.690488908901205,58.97391929626465,58.77936814626058,13.119999885559082,4.412697812779606 62669,2016-05-31,AAPL,24.899999618530273,25.100000381469727,24.704999923706055,23.020709991455078,169228800.0,1.0,-0.02467736156270206,23.329318140313436,20.46406126184721,50.55626456863598,41.35814130742431,9.203446420883765,22.35133062998454,23.42711772918701,14.1899995803833,14.804203201691138 62670,2016-05-31,AMGN,157.4199981689453,158.42999267578125,156.86000061035156,127.5042724609375,3204400.0,1.0,0.0404014857476227,127.76230505959252,119.48416253073951,54.984022262264375,29.084726213016385,14.290948640465592,125.65636418660482,123.31049410502116,14.1899995803833,14.804203201691138 62671,2016-05-31,AXP,65.69999694824219,65.91999816894531,65.4000015258789,58.799354553222656,5256000.0,1.0,0.4764540722936417,59.000138681022825,56.05021951905042,58.55287975984504,81.48716891869557,27.510617697242886,57.87866503397624,55.83724905649821,14.1899995803833,14.804203201691138 62672,2016-05-31,BA,129.8800048828125,129.97999572753906,126.04000091552734,115.11384582519531,6894400.0,1.0,-0.6348595833877226,123.57586141446684,114.62935098787692,46.1718204713537,-132.37567779114772,30.427507177855162,119.52083536783854,117.98865038553873,14.1899995803833,14.804203201691138 62673,2016-05-31,CAT,72.02999877929688,73.16999816894531,71.94999694824219,59.84457015991211,4072600.0,1.0,-0.6930026532281701,61.99208466158573,56.56552756680782,49.92119879990967,-33.77906575452473,1.0889075036234594,61.0325927734375,61.26288096110026,14.1899995803833,14.804203201691138 62674,2016-05-31,CRM,83.55999755859375,84.05999755859375,83.16000366210938,83.70999908447266,4484500.0,1.0,2.3049186484510926,85.88126320361691,70.96673560619753,66.03981124512029,151.7684006687916,56.877202895792934,77.70933329264322,75.57566668192545,14.1899995803833,14.804203201691138 62675,2016-05-31,CSCO,28.799999237060547,29.079999923706055,28.760000228881836,22.988685607910156,28606300.0,1.0,0.3040223570150147,23.23481437403026,20.09629085820851,60.278471105797315,109.85388581761426,33.69197093175614,21.86391716003418,21.914704608917237,14.1899995803833,14.804203201691138 62676,2016-05-31,CVX,102.1500015258789,102.27999877929688,100.56999969482422,74.31658935546875,8141800.0,1.0,0.5833433474916347,75.07006198560131,72.73992031420337,56.964299002557745,16.979807297717468,1.1243305959186813,74.05343221028646,71.62254155476889,14.1899995803833,14.804203201691138 62677,2016-05-31,DIS,99.8499984741211,99.88999938964844,98.56999969482422,93.6084213256836,10396200.0,1.0,-0.5817824279702819,100.57564235579743,90.91879505264983,47.298472206917545,-97.44197296502746,13.270391072776718,96.5054328918457,94.56492729187012,14.1899995803833,14.804203201691138 62678,2016-05-31,GS,160.39999389648438,161.64999389648438,158.5500030517578,138.10977172851562,2916100.0,1.0,-0.10895762416959087,140.9811922377809,132.1061612778441,51.12441396102343,-13.037652676943845,20.808841674248928,138.58344167073568,136.01692784627278,14.1899995803833,14.804203201691138 62679,2016-05-31,HD,133.57000732421875,133.8000030517578,131.72000122070312,111.24177551269531,6366900.0,1.0,-0.19180589146704108,114.89598634251884,109.33158628931709,51.01609828380307,-83.3052799428463,6.296091555553692,112.44459609985351,111.38227450052896,14.1899995803833,14.804203201691138 62680,2016-05-31,HON,108.9510726928711,109.24661254882812,108.0930404663086,93.56170654296875,3126280.0,1.0,0.2845139363513596,94.51321260869746,92.02472455560918,54.98399561555542,-4.965704965748714,4.1087550674590005,93.44535649617514,92.3296672821045,14.1899995803833,14.804203201691138 62681,2016-05-31,IBM,145.85086059570312,147.04588317871094,145.5736083984375,105.39521026611328,6105084.0,1.0,1.053260330088861,105.70990414976822,97.45549654603255,60.08755518931179,198.98741763240014,21.82719991067726,101.09526036580404,100.59186464945475,14.1899995803833,14.804203201691138 62682,2016-05-31,INTC,31.510000228881836,31.649999618530273,31.309999465942383,25.82819175720215,23040200.0,1.0,0.12466562511317747,25.898681723811798,23.73248854901535,54.795839596338006,83.60298932360462,13.502740693446015,25.021296819051106,25.411016337076823,14.1899995803833,14.804203201691138 62683,2016-05-31,JNJ,113.26000213623047,113.62999725341797,112.31999969482422,92.88185119628906,10104700.0,1.0,0.4592726361729831,94.00262613839065,91.84500951224412,58.66553304232267,-4.552536347510387,8.014025169304585,92.76537068684895,90.73419469197592,14.1899995803833,14.804203201691138 62684,2016-05-31,JPM,65.7300033569336,65.81999969482422,64.95999908447266,52.80766677856445,15139400.0,1.0,0.7740940819300874,53.4470391835121,48.37457870589219,59.19841223922051,133.7162099638184,42.169428872098955,51.12939211527507,49.549937629699706,14.1899995803833,14.804203201691138 62685,2016-05-31,KO,44.97999954223633,44.97999954223633,44.2599983215332,35.1032600402832,18935200.0,1.0,-0.162878769485701,36.20994124029823,34.44835572625451,48.99958822085976,-32.731401801288946,10.67996444647523,35.29320640563965,35.67138862609863,14.1899995803833,14.804203201691138 62686,2016-05-31,MCD,123.30000305175781,123.41000366210938,121.62000274658203,101.65235900878906,7995200.0,1.0,-1.0397640764863496,111.10109045740299,100.31685464147395,44.55432564729077,-150.6161130401677,33.2589462252686,105.86082178751627,104.8334171295166,14.1899995803833,14.804203201691138 62687,2016-05-31,MMM,169.32000732421875,169.75,167.66000366210938,131.40875244140625,2169600.0,1.0,0.4866336833066498,133.0255121403498,128.642947942658,56.66813757105796,42.66054686246306,9.002137359880305,130.6778330485026,129.3392428080241,14.1899995803833,14.804203201691138 62688,2016-05-31,MRK,53.902671813964844,54.122135162353516,53.511451721191406,42.68334197998047,9922988.0,1.0,0.2882582500081341,43.03096145817985,40.28880630305061,57.64997736974701,75.81562766299932,26.02039285319288,41.96639188130697,41.360643005371095,14.1899995803833,14.804203201691138 62689,2016-05-31,MSFT,52.2599983215332,53.0,52.08000183105469,47.866214752197266,37653100.0,1.0,0.03758837703040285,47.69318710279131,44.08634819078779,53.24299872758327,74.90831751467009,13.68292450555101,46.270642344156904,47.43851477305095,14.1899995803833,14.804203201691138 62690,2016-05-31,NKE,56.40999984741211,56.470001220703125,55.16999816894531,50.8995361328125,14233600.0,1.0,-0.8825048571955492,55.10517166755176,50.45284530022168,40.52475084328999,-124.13851019544431,40.04173631812552,53.43007748921712,54.713626352945965,14.1899995803833,14.804203201691138 62691,2016-05-31,PG,81.58000183105469,81.81999969482422,80.73999786376953,65.85394287109375,6705000.0,1.0,-0.09888545809783977,67.31203878587252,64.75097696119781,49.98073873141932,6.891803091275374,2.3076654401489356,65.91490173339844,66.30447680155436,14.1899995803833,14.804203201691138 62692,2016-05-31,TRV,114.2300033569336,115.0,113.48999786376953,95.92051696777344,2135700.0,1.0,0.3058571816636686,96.39033851285426,91.67403297762426,54.24442815432004,114.59800734192044,21.64850119883816,93.82349319458008,95.24190724690756,14.1899995803833,14.804203201691138 62693,2016-05-31,UNH,134.60000610351562,134.75,133.47999572753906,119.40669250488281,3634100.0,1.0,0.7298370973744142,120.34776322197305,114.87817977119101,58.588262874384064,105.69001639611079,23.260014374330705,117.95748647054036,115.53084564208984,14.1899995803833,14.804203201691138 62694,2016-05-31,V,79.86000061035156,79.87000274658203,78.76000213623047,75.12711334228516,8639600.0,1.0,0.3671333692501264,75.92958883160169,72.32369028216785,54.121075264670885,66.0360118493295,20.40881507026905,74.45417861938476,73.00154609680176,14.1899995803833,14.804203201691138 62695,2016-05-31,VZ,50.880001068115234,51.15999984741211,50.59000015258789,35.229679107666016,15834500.0,1.0,-0.21117811732539593,35.96776433767345,34.05693010507557,50.829308283175024,19.569118400782344,8.533833663887144,35.12124137878418,35.713802591959634,14.1899995803833,14.804203201691138 62696,2016-05-31,WBA,76.94000244140625,77.58999633789062,76.6500015258789,59.94662094116211,5007500.0,1.0,-0.7506028901152035,63.495632382718334,58.0126687800014,45.07871963067364,-84.34610856852133,23.730711221183203,61.24460105895996,62.364024798075356,14.1899995803833,14.804203201691138 62697,2016-05-31,WMT,70.58000183105469,71.0,70.4800033569336,61.38904571533203,8390200.0,1.0,0.721247145486366,62.826141453598346,55.00466222682157,57.487776310512615,111.2773026515342,15.514203119908382,59.015197626749675,58.8512482325236,14.1899995803833,14.804203201691138 62698,2016-06-01,AAPL,24.7549991607666,24.885000228881836,24.582500457763672,22.69796371459961,116693200.0,2.0,-0.005272510357215765,23.41682395868142,20.465447617246312,48.46864524722131,33.83697167946353,5.554000823595836,22.291369756062824,23.416384506225587,14.199999809265137,8.518148374492615 62699,2016-06-01,AMGN,157.61000061035156,158.83999633789062,156.6699981689453,127.58497619628906,1716400.0,2.0,0.28427126108091727,128.17500115262033,119.29124335421562,55.08224180093545,34.20275030365951,16.181583110309568,125.57591374715169,123.46795336405437,14.199999809265137,8.518148374492615 62700,2016-06-01,AXP,65.76000213623047,65.95999908447266,65.18000030517578,58.93345642089844,3816000.0,2.0,0.5262903864753099,59.16597189469465,55.97916551070085,58.935999753641326,74.60245811736624,23.094936492360198,57.948408126831055,55.944461504618324,14.199999809265137,8.518148374492615 62701,2016-06-01,BA,126.0,126.5,124.77999877929688,115.3510971069336,4679600.0,2.0,-0.7866492472388558,123.6293243450325,114.11889419134445,46.52672442426756,-163.19950577797704,35.75924604340789,119.36277236938477,118.05715535481771,14.199999809265137,8.518148374492615 62702,2016-06-01,CAT,71.9800033569336,72.48999786376953,71.2699966430664,59.64649200439453,2699900.0,2.0,-0.6108041369261343,61.18860420183737,57.03144928021829,49.44951141903882,-42.82222081614487,4.757914496480909,60.830560048421226,61.238423665364586,14.199999809265137,8.518148374492615 62703,2016-06-01,CRM,82.06999969482422,83.8499984741211,81.91000366210938,83.44999694824219,4172400.0,2.0,2.311988482724942,86.43733348319135,71.26566486885942,65.31385982392581,121.04462979890577,39.76455981164372,77.95133310953776,75.79166666666667,14.199999809265137,8.518148374492615 62704,2016-06-01,CSCO,28.84000015258789,29.040000915527344,28.799999237060547,22.869993209838867,22268700.0,2.0,0.3270661075178367,23.391013605019822,20.10152732668184,59.167375098932105,102.36445118287126,33.69197093175614,21.87895304361979,21.941161632537842,14.199999809265137,8.518148374492615 62705,2016-06-01,CVX,100.23999786376953,101.37999725341797,99.88999938964844,74.41224670410156,4815200.0,2.0,0.5598874986109195,75.1217024059687,72.7522836474981,57.16217213601829,-41.07359436528395,5.383624962359661,74.09466883341472,71.76244837443033,14.199999809265137,8.518148374492615 62706,2016-06-01,DIS,98.66999816894531,98.98999786376953,97.7300033569336,92.94801330566406,7243900.0,2.0,-0.6640255653344127,100.36928829106425,90.62889820185568,46.00380666474074,-112.85687829662369,19.314149940757837,96.37586669921875,94.5512471516927,14.199999809265137,8.518148374492615 62707,2016-06-01,GS,157.89999389648438,160.5500030517578,156.0,138.53411865234375,2581600.0,2.0,0.03418413597677272,140.53827719718691,132.33223214119198,51.53124411203212,-35.31681050518513,7.8041004434577195,138.5252466837565,136.09276377360027,14.199999809265137,8.518148374492615 62708,2016-06-01,HD,132.1199951171875,132.1199951171875,131.14999389648438,110.99758911132812,4744300.0,2.0,-0.2302015898224994,114.83979754133433,109.21795773820669,50.51966899465124,-123.54847994574645,10.449047375219138,112.36286010742188,111.48045476277669,14.199999809265137,8.518148374492615 62709,2016-06-01,HON,108.57925415039062,108.81759643554688,107.21593475341797,93.6521224975586,2337604.0,2.0,0.27453455136348737,94.51538265871814,92.02447329831311,55.204112211675344,-46.733837421861445,5.732053905657289,93.41083501180013,92.42592798868814,14.199999809265137,8.518148374492615 62710,2016-06-01,IBM,146.27151489257812,146.52963256835938,144.87571716308594,104.5520248413086,2785916.0,2.0,1.1123394464016343,105.85488933404424,97.97944141546746,58.352612308119596,157.86382355149706,16.6313926982592,101.3211794535319,100.74839248657227,14.199999809265137,8.518148374492615 62711,2016-06-01,INTC,31.6200008392334,31.719999313354492,31.469999313354492,25.885425567626953,17753500.0,2.0,0.16689508405318776,26.057506187889683,23.701210967566862,55.17475954679487,92.90326054437988,15.370952254199896,25.030307451883953,25.424438285827637,14.199999809265137,8.518148374492615 62712,2016-06-01,JNJ,112.69000244140625,113.05999755859375,112.06999969482422,92.95604705810547,4748900.0,2.0,0.4255911416184688,93.98763836083593,91.93326160254297,58.90854113782516,-39.245199714290756,3.2218577014489878,92.79006449381511,90.82756144205729,14.199999809265137,8.518148374492615 62713,2016-06-01,JPM,64.76000213623047,65.91999816894531,64.26000213623047,53.14747619628906,14031000.0,2.0,0.8185937580248464,53.75767514785149,48.31718027512214,60.106588288309794,117.85652324563519,29.070233491630116,51.193308385213214,49.633413251241045,14.199999809265137,8.518148374492615 62714,2016-06-01,KO,44.599998474121094,44.779998779296875,44.4900016784668,35.18196487426758,8916000.0,2.0,-0.14750942051722404,36.206781705267275,34.440496889703425,49.57441718366089,-20.949098388453578,10.679964446475227,35.2433583577474,35.68490734100342,14.199999809265137,8.518148374492615 62715,2016-06-01,MCD,122.05999755859375,122.73999786376953,121.5,101.57743835449219,5057200.0,2.0,-1.1394517524829695,111.10264042958823,99.7798134888688,44.40501674066572,-144.09548124330223,33.96949535513517,105.66955439249675,104.9003194173177,14.199999809265137,8.518148374492615 62716,2016-06-01,MMM,167.77999877929688,168.92999267578125,167.08999633789062,131.69761657714844,1228200.0,2.0,0.4980900949912268,133.11243783748327,128.69897421085656,57.24262165364351,21.95749983297704,4.1860982721256805,130.6820541381836,129.4587195078532,14.199999809265137,8.518148374492615 62717,2016-06-01,MRK,53.625953674316406,53.931297302246094,53.38740539550781,42.73645782470703,7012168.0,2.0,0.31130150605022067,43.160205479488106,40.25439870752361,57.895269741584826,71.6607784940346,22.380704677153275,41.95298881530762,41.4130744934082,14.199999809265137,8.518148374492615 62718,2016-06-01,MSFT,52.439998626708984,52.95000076293945,52.439998626708984,47.730735778808594,25324800.0,2.0,0.1281408855225692,47.925472364410155,44.162553682342775,52.780070376941616,96.74070452881419,13.682924505551023,46.175863393147786,47.47124506632487,14.199999809265137,8.518148374492615 62719,2016-06-01,NKE,53.33000183105469,55.040000915527344,52.91999816894531,50.63223648071289,28409300.0,2.0,-0.9302679459968033,54.8649508049317,50.26997961499017,39.89061705796973,-175.21388692994398,55.64038973191687,53.287819163004556,54.64725977579753,14.199999809265137,8.518148374492615 62720,2016-06-01,PG,80.94999694824219,81.80000305175781,80.86000061035156,66.46339416503906,6184100.0,2.0,-0.043398833940585746,67.35268823119699,64.76639669922292,52.45253098480297,38.259836720425184,2.3076654401489245,65.87454147338867,66.29587936401367,14.199999809265137,8.518148374492615 62721,2016-06-01,TRV,113.75,114.87000274658203,113.37000274658203,96.50877380371094,1398800.0,2.0,0.4213823897025719,96.73917264430737,91.70420809299732,55.53482689298993,129.90755460167253,20.204870588817986,93.78343505859375,95.3124989827474,14.199999809265137,8.518148374492615 62722,2016-06-01,UNH,133.5800018310547,134.85000610351562,133.02000427246094,120.1749267578125,2618000.0,2.0,0.838667286916774,120.6580405562737,114.75281302038644,59.79200721502691,105.86627724854849,18.43274715169421,118.07748514811198,115.72841847737631,14.199999809265137,8.518148374492615 62723,2016-06-01,V,78.69000244140625,79.31999969482422,78.56999969482422,75.39360046386719,4507000.0,2.0,0.3985532891411623,76.07656727850782,72.38289164483201,54.6781669259471,64.14776113942185,16.95521144216867,74.41017100016276,73.1190367380778,14.199999809265137,8.518148374492615 62724,2016-06-01,VZ,50.869998931884766,50.97999954223633,50.220001220703125,34.90438461303711,10670800.0,2.0,-0.19176300358873277,35.959766124570024,34.047626377261025,48.795277603371886,-15.380935571122286,15.31408122008106,35.083174514770505,35.699560546875,14.199999809265137,8.518148374492615 62725,2016-06-01,WBA,77.41999816894531,78.22000122070312,77.22000122070312,60.488773345947266,3916700.0,2.0,-0.6601935312585852,63.20580782580299,58.07115216565208,46.79582342923325,-54.023626347114885,15.263909409343807,61.157721837361656,62.35515022277832,14.199999809265137,8.518148374492615 62726,2016-06-01,WMT,70.5,70.91000366210938,70.41000366210938,61.146202087402344,7220900.0,2.0,0.7530271410532521,63.07561089782187,55.100993182378325,56.76488090940708,101.95750424393285,14.760437976549726,59.050963719685875,58.90326919555664,14.199999809265137,8.518148374492615 62727,2016-06-02,AAPL,24.399999618530273,24.459999084472656,24.157499313354492,22.527372360229492,160766400.0,3.0,-0.0036176208968932144,23.47617162310178,20.500617088446074,47.39845847118709,16.816192816446037,6.0857013674516365,22.224042002360026,23.406016000111897,13.630000114440918,16.665256584362577 62728,2016-06-02,AMGN,158.22999572753906,159.8699951171875,157.9499969482422,129.0541534423828,2386300.0,3.0,0.589297090320116,129.0415049437656,118.96546069344143,56.85506268426013,63.2140790978432,20.86906752677104,125.52679214477538,123.6857198079427,13.630000114440918,16.665256584362577 62729,2016-06-02,AXP,65.86000061035156,66.41000366210938,65.5999984741211,59.38054275512695,3052200.0,3.0,0.5950033272515398,59.45346907524285,55.88391152473274,60.204680297529045,103.48470570750935,28.50824591257676,57.989837137858075,56.052748171488446,13.630000114440918,16.665256584362577 62730,2016-06-02,BA,126.6500015258789,127.02999877929688,125.31999969482422,115.75260925292969,4802100.0,3.0,-0.8645786503220876,123.69305628504188,113.78314305577842,47.136917124792674,-136.56504767980445,31.23699298905557,119.28175328572591,118.14064928690593,13.630000114440918,16.665256584362577 62731,2016-06-02,CAT,72.5999984741211,73.63999938964844,72.27999877929688,60.760704040527344,4615300.0,3.0,-0.4505598476313111,61.061051902529414,57.10783390069324,52.08404603854129,-11.50682266461985,5.158771154835142,60.68337732950847,61.273949495951335,13.630000114440918,16.665256584362577 62732,2016-06-02,CRM,83.20999908447266,83.37000274658203,82.44999694824219,83.23999786376953,3684300.0,3.0,2.2744280158565005,86.77879079180346,71.84920756024732,64.71943058147679,107.39243629158828,39.764559811643714,78.1879997253418,76.01533330281576,13.630000114440918,16.665256584362577 62733,2016-06-02,CSCO,28.979999542236328,29.149999618530273,28.920000076293945,23.012426376342773,19538200.0,3.0,0.3527552688292701,23.540149766433984,20.161307638656346,60.08082019731889,109.16248097356086,35.96570160866198,21.895835049947102,21.971168772379556,13.630000114440918,16.665256584362577 62734,2016-06-02,CVX,100.4000015258789,100.56999969482422,99.72000122070312,73.97074890136719,6714100.0,3.0,0.4999107267784382,75.11195378202581,72.83504252534723,55.9342544143563,-87.05708164996702,6.9833612364613025,74.092307027181,71.91841824849446,13.630000114440918,16.665256584362577 62735,2016-06-02,DIS,98.06999969482422,98.72000122070312,97.87000274658203,93.13671112060547,4830100.0,3.0,-0.7058410117601568,100.11770680327699,90.4134752951117,46.437169619694856,-103.59903029673163,19.314149940757844,96.23277791341145,94.56539878845214,13.630000114440918,16.665256584362577 62736,2016-06-02,GS,160.13999938964844,160.3300018310547,158.4600067138672,137.9365997314453,2257100.0,3.0,0.09827734882915706,140.52286496262903,132.33581728834756,50.91392237315725,-20.2751461262281,7.804100443457722,138.3226516723633,136.21254399617513,13.630000114440918,16.665256584362577 62737,2016-06-02,HD,131.85000610351562,132.6999969482422,131.3300018310547,111.48593139648438,3858500.0,3.0,-0.21870423000507344,114.70568044608599,109.17915689522259,51.49612505450139,-91.44815912264727,5.369476193505733,112.3043835957845,111.56946283976237,13.630000114440918,16.665256584362577 62738,2016-06-02,HON,108.73179626464844,109.18941497802734,108.24557495117188,94.13704681396484,2246139.0,3.0,0.3022707672673448,94.58195635994669,92.13750241080525,56.38729280251853,35.97438073965886,1.3891729103698325,93.4093760172526,92.52877184549968,13.630000114440918,16.665256584362577 62739,2016-06-02,IBM,145.87954711914062,146.74952697753906,145.43020629882812,105.23070526123047,2764160.0,3.0,1.2000900189321726,106.01448909894903,98.54848926408808,59.3303812418081,162.77583206032585,17.812004965117826,101.52196502685547,100.92845344543457,13.630000114440918,16.665256584362577 62740,2016-06-02,INTC,31.559999465942383,31.760000228881836,31.450000762939453,25.967180252075195,14140100.0,3.0,0.20460064541171263,26.208131004537744,23.70674841288169,55.723198817487564,97.28584554007729,16.47296909922159,25.03123518625895,25.44435666402181,13.630000114440918,16.665256584362577 62741,2016-06-02,JNJ,112.87000274658203,114.6500015258789,112.86000061035156,94.365478515625,7310800.0,3.0,0.5067857434463434,94.153859005662,92.01970971992394,63.16419326265896,125.70985995979542,25.64846864776788,92.83718719482422,90.95151138305664,13.630000114440918,16.665256584362577 62742,2016-06-02,JPM,65.5199966430664,65.80999755859375,65.16000366210938,53.24454879760742,10637600.0,3.0,0.8518731561185007,54.03496736467798,48.382931194892336,60.36728247464006,127.54420737369536,29.07023349163011,51.23564910888672,49.7340337117513,13.630000114440918,16.665256584362577 62743,2016-06-02,KO,44.70000076293945,44.720001220703125,44.5,35.19771194458008,6693900.0,3.0,-0.1325307122062469,36.197451344113524,34.42936330737573,49.69177865315909,-23.15551234422958,10.679964446475225,35.25254135131836,35.69465351104736,13.630000114440918,16.665256584362577 62744,2016-06-02,MCD,120.69999694824219,121.51000213623047,120.55000305175781,101.65294647216797,4740200.0,3.0,-1.1985459877941338,110.93563595514361,99.34142550725873,44.59858406378641,-149.70165682806342,39.42677800234559,105.48940938313802,104.95085245768229,13.630000114440918,16.665256584362577 62745,2016-06-02,MMM,168.7100067138672,168.7100067138672,167.27000427246094,131.19017028808594,1980500.0,3.0,0.46090962986170325,133.11021210662287,128.85622313507636,55.895922808445434,12.062431221717686,4.18609827212568,130.68771514892578,129.57452150980632,13.630000114440918,16.665256584362577 62746,2016-06-02,MRK,53.85496139526367,54.2557258605957,53.77862548828125,43.10820388793945,7645684.0,3.0,0.35546270023220927,43.36354120673863,40.20355817375453,59.58986594571511,103.06706159082749,28.179905999181088,41.95905825297038,41.47408339182536,13.630000114440918,16.665256584362577 62747,2016-06-02,MSFT,52.63999938964844,52.7400016784668,51.84000015258789,47.39657974243164,22840800.0,3.0,0.17096996607727277,48.04421769681173,44.310810837123825,51.63457704467585,89.25690902446787,4.080628103770921,46.093862279256186,47.489138476053874,13.630000114440918,16.665256584362577 62748,2016-06-02,NKE,54.220001220703125,54.66999816894531,54.220001220703125,50.41036605834961,13901700.0,3.0,-0.9747868903344923,54.667854066480984,50.05959458769382,39.36173474614812,-149.56463378523753,55.64038973191687,53.13632214864095,54.56859226226807,13.630000114440918,16.665256584362577 62749,2016-06-02,PG,81.52999877929688,81.94999694824219,81.33000183105469,66.59342956542969,5186300.0,3.0,0.010941360332765271,67.38459494717078,64.7629316031222,52.96555368477488,67.18262659679735,0.6259268136565889,65.88537572224935,66.28998603820801,13.630000114440918,16.665256584362577 62750,2016-06-02,TRV,114.76000213623047,114.88999938964844,114.20999908447266,96.53398132324219,1130800.0,3.0,0.5091023703258344,96.97118659561784,91.90414680892317,55.59034615912844,150.88288954006268,20.37320224122071,93.75738372802735,95.36880455017089,13.630000114440918,16.665256584362577 62751,2016-06-02,UNH,134.25999450683594,136.14999389648438,134.00999450683594,121.5238265991211,4015000.0,3.0,1.0219801887205477,121.29636769954506,114.47269815738854,61.80845654478286,160.27125227532568,27.062230778447677,118.14031372070312,115.949955368042,13.630000114440918,16.665256584362577 62752,2016-06-02,V,79.2699966430664,79.94999694824219,78.93000030517578,76.08833312988281,5627500.0,3.0,0.4740483873232222,76.33175873231805,72.41475539732063,56.11528182334272,121.46726722631509,24.61861173638936,74.37665379842123,73.2690060933431,13.630000114440918,16.665256584362577 62753,2016-06-02,VZ,50.470001220703125,50.77000045776367,50.119998931884766,35.13969802856445,8721100.0,3.0,-0.15559495821350566,35.95561969747529,34.046927757358695,50.284063198419815,-13.946932129297364,17.08976803558558,35.0605650583903,35.68638668060303,13.630000114440918,16.665256584362577 62754,2016-06-02,WBA,78.19999694824219,79.5,78.02999877929688,61.26327133178711,4018600.0,3.0,-0.5200530998793198,62.93543593598242,58.185321357718756,49.14549668473279,-6.918454004991375,0.35008679786951147,61.11490542093913,62.34325046539307,13.630000114440918,16.665256584362577 62755,2016-06-02,WMT,70.5,71.0,70.1500015258789,61.53648376464844,6508700.0,3.0,0.8004780731887919,63.35856640042104,55.186507299530135,57.65025230423705,100.86881751356836,11.862236147967998,59.115811030069985,58.95965805053711,13.630000114440918,16.665256584362577 62756,2016-06-03,AAPL,24.447500228881836,24.5674991607666,24.362499237060547,22.5734806060791,114019600.0,4.0,0.001398322034635413,23.53296365020463,20.551713664553674,47.72121056003975,34.45765176895946,3.014228021111722,22.1671111424764,23.396072228749592,13.470000267028809,19.31711862628029 62757,2016-06-03,AMGN,159.86000061035156,159.99000549316406,156.82000732421875,128.5052032470703,2149300.0,4.0,0.7777709057353661,129.66450667508258,118.82267212740764,56.000738796738744,58.32616439334011,13.429819063456499,125.41686833699545,123.94419263203939,13.470000267028809,19.31711862628029 62758,2016-06-03,AXP,65.52999877929688,65.81999969482422,64.7699966430664,58.557926177978516,4352000.0,4.0,0.5764357524489796,59.54869225076852,55.92907073446097,56.860926618628206,44.563160014793226,12.847081052094635,57.9862611134847,56.152960205078124,13.470000267028809,19.31711862628029 62759,2016-06-03,BA,126.41999816894531,127.58000183105469,125.94999694824219,116.23625183105469,5485600.0,4.0,-0.8772005279833621,123.63354401939444,113.51129011756845,47.87805655187872,-109.41000512875264,26.560320726840658,119.21172765096028,118.2245107014974,13.470000267028809,19.31711862628029 62760,2016-06-03,CAT,73.6500015258789,75.13999938964844,73.0999984741211,61.93265914916992,6619300.0,4.0,-0.22638844595439878,61.49498595444995,56.85960007460279,54.655448474795854,26.02813339145067,16.217147895477794,60.58378791809082,61.32710100809733,13.470000267028809,19.31711862628029 62761,2016-06-03,CRM,83.0,83.01000213623047,82.12000274658203,82.55000305175781,2826900.0,4.0,2.1640385708748084,86.8746161156006,72.62738278576659,62.77742707716067,88.54655629163653,35.31192561475512,78.36799977620443,76.20716667175293,13.470000267028809,19.31711862628029 62762,2016-06-03,CSCO,29.1299991607666,29.209999084472656,28.899999618530273,23.05199432373047,18677700.0,4.0,0.3720185190064278,23.65226473123545,20.280266434841206,60.33581383658615,106.37322550196141,37.220897534027614,21.9193115234375,21.99451634089152,13.470000267028809,19.31711862628029 62763,2016-06-03,CVX,100.6500015258789,101.13999938964844,100.0,74.06639862060547,4957800.0,4.0,0.45485356717053094,75.12206795808036,72.84706808928293,56.14538650180265,-50.21197132585608,0.8705557510053595,74.1001719156901,72.0264705657959,13.470000267028809,19.31711862628029 62764,2016-06-03,DIS,98.66000366210938,98.91999816894531,97.7300033569336,93.16500854492188,6857500.0,4.0,-0.7283012848062498,99.57680730454767,90.37132501967109,46.503775881870105,-95.56629975528826,17.094173357144474,96.10195337931314,94.5825377146403,13.470000267028809,19.31711862628029 62765,2016-06-03,GS,155.86000061035156,156.5399932861328,153.86000061035156,134.81033325195312,4329300.0,4.0,-0.10201591979389946,140.40675650382582,132.17405404304918,47.81371315220016,-106.57061983948853,11.773045648017439,138.06357116699218,136.30451304117838,13.470000267028809,19.31711862628029 62766,2016-06-03,HD,132.52999877929688,132.72999572753906,130.9199981689453,110.92180633544922,4155900.0,4.0,-0.25220540048704265,114.6161382705731,109.08041171721986,50.309684397007075,-101.31409278681564,8.547680899266249,112.24357630411784,111.6587018330892,13.470000267028809,19.31711862628029 62767,2016-06-03,HON,109.39915466308594,109.6184310913086,108.42671966552734,94.35076141357422,2254530.0,4.0,0.33760519773331055,94.71072515811171,92.15328622494492,56.906225350482316,76.2974127188905,3.499672484495432,93.42212753295898,92.61677970886231,13.470000267028809,19.31711862628029 62768,2016-06-03,IBM,145.69789123535156,146.30975341796875,145.0286865234375,104.81249237060547,2435402.0,4.0,1.2218025158913548,106.19582078319156,98.90325071949398,58.45553950565992,130.89130635416663,14.643100717112947,101.63661066691081,101.08637962341308,13.470000267028809,19.31711862628029 62769,2016-06-03,INTC,31.739999771118164,31.739999771118164,31.399999618530273,25.85271453857422,15777500.0,4.0,0.22267924032316344,26.315068068476066,23.74043920996632,54.75291411299832,93.21674819347149,14.481030182006263,25.029158210754396,25.45817912419637,13.470000267028809,19.31711862628029 62770,2016-06-03,JNJ,114.47000122070312,115.38999938964844,114.12000274658203,94.58802795410156,6881700.0,4.0,0.5823776431791572,94.4039963162752,91.99048229090255,63.77697397421018,195.01353060490294,33.33420343888887,92.89200134277344,91.07071380615234,13.470000267028809,19.31711862628029 62771,2016-06-03,JPM,64.25,64.86000061035156,63.54999923706055,52.297950744628906,20261700.0,4.0,0.7927267070241584,54.098760261578875,48.59422145839183,56.63392945158303,55.85624711305677,3.9081626122412714,51.26369667053223,49.81432660420736,13.470000267028809,19.31711862628029 62772,2016-06-03,KO,44.75,45.04999923706055,44.68000030517578,35.44956588745117,13434900.0,4.0,-0.09919402264860366,36.19612255622678,34.42911776970095,51.557196492249794,16.669561606736686,0.526263797294862,35.28874677022298,35.702219263712564,13.470000267028809,19.31711862628029 62773,2016-06-03,MCD,121.08999633789062,121.66999816894531,120.33999633789062,101.8039321899414,4643000.0,4.0,-1.2191418016452218,110.69710890670459,98.99382355789501,44.994739977330234,-133.03351954829924,40.5871228558867,105.39091618855794,104.98696823120117,13.470000267028809,19.31711862628029 62774,2016-06-03,MMM,168.0500030517578,168.66000366210938,167.50999450683594,131.4556121826172,1433500.0,4.0,0.44770195640532506,133.1462209283997,128.95447639826045,56.450342138418605,24.05389492948616,4.186098272125679,130.70946146647137,129.69616864522297,13.470000267028809,19.31711862628029 62775,2016-06-03,MRK,54.23664093017578,54.35114669799805,53.70228958129883,42.97163772583008,5697871.0,4.0,0.37511690268251385,43.50410818556168,40.256453566757656,58.69215732388398,99.9303990602672,29.82825292424026,41.96006940205892,41.533944574991864,13.470000267028809,19.31711862628029 62776,2016-06-03,MSFT,52.380001068115234,52.41999816894531,51.599998474121094,46.77341079711914,23368300.0,4.0,0.15286565502167804,48.040861884831884,44.51257515740444,49.55952274911017,79.25305270860619,0.45261420098581434,45.98540891011556,47.4788579305013,13.470000267028809,19.31711862628029 62777,2016-06-03,NKE,54.290000915527344,54.56999969482422,53.400001525878906,49.41195297241211,17265800.0,4.0,-1.0782032109549462,54.72423148598901,49.580694814059825,37.0735723931534,-165.68528376962064,59.97660244311248,52.93741073608398,54.49602114359538,13.470000267028809,19.31711862628029 62778,2016-06-03,PG,81.93000030517578,82.48999786376953,81.77999877929688,67.01598358154297,6306700.0,4.0,0.0870989114296492,67.49812700654554,64.74447476957751,54.61180443790019,108.84042432527926,10.502106727411418,65.93061091105143,66.29247881571452,13.470000267028809,19.31711862628029 62779,2016-06-03,TRV,114.12000274658203,114.95999908447266,113.27999877929688,96.32388305664062,1087400.0,4.0,0.5552671387738286,97.18166361131242,92.01889486036728,54.99825543544573,122.02667905405994,8.947179431358956,93.92069651285807,95.41488482157389,13.470000267028809,19.31711862628029 62780,2016-06-03,UNH,135.61000061035156,137.1199951171875,135.14999389648438,122.23844909667969,3625600.0,4.0,1.210961833087481,122.0161409739443,114.15758491716899,62.83007067929337,189.39535360978894,32.73812924597328,118.2558469136556,116.18429641723633,13.470000267028809,19.31711862628029 62781,2016-06-03,V,79.55000305175781,80.19999694824219,79.16000366210938,76.07881927490234,7628000.0,4.0,0.527035767697356,76.55551943994082,72.44954724096739,56.090085788916525,147.26600056977006,27.458244871320314,74.35421981811524,73.41786727905273,13.470000267028809,19.31711862628029 62782,2016-06-03,VZ,50.77000045776367,51.0,50.61000061035156,35.24352264404297,9500700.0,4.0,-0.11720270310114245,35.9609889093455,34.04709596003926,50.935195314890265,26.178477212473954,11.349600638726931,35.081098556518555,35.676312891642254,13.470000267028809,19.31711862628029 62783,2016-06-03,WBA,79.13999938964844,79.13999938964844,78.16000366210938,60.93800735473633,2488400.0,4.0,-0.43027691847934335,62.60639789984881,58.32794162346662,48.22030727461728,-13.121268494001038,0.3500867978695166,61.07589518229167,62.31038208007813,13.470000267028809,19.31711862628029 62784,2016-06-03,WMT,70.56999969482422,71.05000305175781,70.5199966430664,61.46710968017578,6374500.0,4.0,0.8229983571753436,63.59473295049579,55.31014986200422,57.4339804013825,99.40664517319667,12.317468167294825,59.19958419799805,59.015034166971844,13.470000267028809,19.31711862628029 62843,2016-06-06,AAPL,24.497499465942383,25.47249984741211,24.387500762939453,22.737152099609375,93170000.0,0.0,0.01836867199725134,23.597142426699087,20.623778136045054,48.873169922856334,75.62558099091433,18.278451533962343,22.11785062154134,23.388665358225506,13.649999618530273,26.672916992007792 62844,2016-06-06,AMGN,159.5800018310547,160.75,158.88999938964844,129.3124542236328,1897600.0,0.0,0.9809681791256679,130.3931538150174,118.7399699642795,56.98402970270424,89.43943196157937,17.098225222593047,125.36486180623372,124.21438191731771,13.649999618530273,26.672916992007792 62845,2016-06-06,AXP,65.55000305175781,66.19999694824219,65.5,58.96030044555664,3915200.0,0.0,0.587417671000793,59.6926794385225,55.91294800288376,58.04014436643663,87.17479593849932,17.75255084945106,57.986559549967446,56.26432787577311,13.649999618530273,26.672916992007792 62846,2016-06-06,BA,127.5999984741211,132.0800018310547,127.44999694824219,120.3608169555664,6996200.0,0.0,-0.5480677381217873,123.60007186354537,113.5190481620894,53.61525060695879,-13.732023021821078,3.511901565808235,119.26983413696288,118.37590738932292,13.649999618530273,26.672916992007792 62847,2016-06-06,CAT,75.36000061035156,76.52999877929688,75.11000061035156,63.071590423583984,4775100.0,0.0,0.04267926039477743,62.15011839603293,56.457015469323515,56.97660480274231,75.87473162197041,24.892096226082693,60.531517028808594,61.40618209838867,13.649999618530273,26.672916992007792 62848,2016-06-06,CRM,82.86000061035156,83.4000015258789,82.5,82.83000183105469,2585500.0,0.0,2.0752257907233513,86.93248886843631,73.42751021603635,63.24046746268967,87.69898219717763,37.81474045837137,78.57966639200846,76.40933341979981,13.649999618530273,26.672916992007792 62849,2016-06-06,CSCO,29.06999969482422,29.40999984741211,29.059999465942383,23.02825355529785,16167100.0,0.0,0.38097743127588046,23.752494947920447,20.383412797440883,60.097538588752236,109.58533939699163,41.319542673760914,21.944370969136557,22.02047430674235,13.649999618530273,26.672916992007792 62850,2016-06-06,CVX,101.33999633789062,102.04000091552734,100.91999816894531,74.4416732788086,5948200.0,0.0,0.4443052972811614,75.15173027985676,72.84503638274089,56.98193813980091,28.014283248465787,8.001744836011285,74.10574137369791,72.12718594868979,13.649999618530273,26.672916992007792 62851,2016-06-06,DIS,98.95999908447266,99.12000274658203,98.47000122070312,93.19331359863281,4986600.0,0.0,-0.7353406820841712,98.7753621758607,90.53500235661001,46.57252332350288,-80.59415729832138,14.810580799651055,95.94502741495768,94.60989748636881,13.649999618530273,26.672916992007792 62852,2016-06-06,GS,156.25,157.91000366210938,155.77000427246094,136.01405334472656,2540400.0,0.0,-0.16175501550475246,140.34504419356207,132.13691228837152,49.04945027753013,-66.52766296907544,5.664040916924493,137.80350240071616,136.4005884806315,13.649999618530273,26.672916992007792 62853,2016-06-06,HD,130.82000732421875,130.8699951171875,128.47000122070312,108.77477264404297,8051700.0,0.0,-0.4468519635639012,114.55341102159309,108.6538758131237,46.125601896587476,-196.8174502005198,24.701599090771843,112.08160349527995,111.71411158243815,13.649999618530273,26.672916992007792 62854,2016-06-06,HON,109.6184310913086,110.37158966064453,109.40868377685547,94.96721649169922,1963457.0,0.0,0.4106174193136809,94.96350099039886,92.09362638997224,58.38380445438831,163.0534924011656,11.507212409289771,93.4758700052897,92.72282981872559,13.649999618530273,26.672916992007792 62855,2016-06-06,IBM,146.35755920410156,147.1797332763672,145.64053344726562,104.70283508300781,2488120.0,0.0,1.216142466169046,106.42411963328983,99.04788811817501,58.22267256763737,132.31769968843736,19.648942519862683,101.76570841471354,101.24496803283691,13.649999618530273,26.672916992007792 62856,2016-06-06,INTC,31.639999389648438,31.81999969482422,31.579999923706055,25.901775360107422,15139600.0,0.0,0.23821941024420568,26.418879091622735,23.77071536791096,55.099568193663686,102.34606866698898,16.911363422994622,25.03763313293457,25.467685476938883,13.649999618530273,26.672916992007792 62857,2016-06-06,JNJ,114.97000122070312,116.0,114.93000030517578,95.42047882080078,6349400.0,0.0,0.7013716207329708,94.84124282934069,91.86884780786635,65.96766918508706,236.4643172812936,38.899681207454215,92.98138376871745,91.19969825744629,13.649999618530273,26.672916992007792 62858,2016-06-06,JPM,64.63999938964844,65.76000213623047,64.5999984741211,52.81574630737305,13193500.0,0.0,0.7786586028298359,54.2261694983334,48.7645474358707,58.100236683965164,99.60685604925699,13.934229937600476,51.29902534484863,49.91007582346598,13.649999618530273,26.672916992007792 62859,2016-06-06,KO,45.09000015258789,45.47999954223633,45.08000183105469,35.70929718017578,10310600.0,0.0,-0.051225812063883325,36.20160913052237,34.42756643710459,53.40058308590263,81.44379173604659,12.821105480075074,35.31052169799805,35.70864696502686,13.649999618530273,26.672916992007792 62860,2016-06-06,MCD,121.79000091552734,122.16999816894531,121.20999908447266,102.3492431640625,4901700.0,0.0,-1.1778841786454421,110.17499834793506,98.8760682414204,46.42603992383962,-105.0380379370481,34.05162022665547,105.31864980061849,105.02745361328125,13.649999618530273,26.672916992007792 62861,2016-06-06,MMM,168.85000610351562,170.58999633789062,168.58999633789062,132.7828369140625,1510700.0,0.0,0.5381275246513155,133.37411409487098,128.90670713315635,59.10913311344837,119.84135208621218,18.98953139861292,130.77544860839845,129.8425210316976,13.649999618530273,26.672916992007792 62862,2016-06-06,MRK,54.064884185791016,54.742366790771484,54.05534362792969,43.37373733520508,7235392.0,0.0,0.41831697996342143,43.664449665981955,40.36696016983347,60.504436521582626,129.8184115003516,36.24155899065486,41.970943450927734,41.591983540852866,13.649999618530273,26.672916992007792 62863,2016-06-06,MSFT,51.9900016784668,52.349998474121094,51.88999938964844,47.080474853515625,18243300.0,0.0,0.16143444538840868,48.09255350949431,44.64963894961214,50.57205264081655,91.04582536807747,0.45261420098580263,46.00677248636882,47.485503896077475,13.649999618530273,26.672916992007792 62864,2016-06-06,NKE,53.77000045776367,54.540000915527344,53.689998626708984,50.1977424621582,13808300.0,0.0,-1.0842561158378885,54.55103559961032,49.387827010252956,39.91725786239963,-137.34754941118675,59.97660244311249,52.78466377258301,54.42809721628825,13.649999618530273,26.672916992007792 62865,2016-06-06,PG,82.4000015258789,82.83000183105469,82.2300033569336,67.25977325439453,5292300.0,0.0,0.16522153748597646,67.59131431884965,64.70329551391403,55.54055756760607,134.11047949604298,16.113384387590102,65.9799092610677,66.30816942850748,13.649999618530273,26.672916992007792 62866,2016-06-06,TRV,115.0,115.33000183105469,114.12000274658203,96.08020782470703,1339200.0,0.0,0.5656698062210097,97.2822674429453,92.2443583810293,54.304294174408284,125.25969539940941,12.480285828191464,94.01846135457357,95.45410270690918,13.649999618530273,26.672916992007792 62867,2016-06-06,UNH,136.9199981689453,138.38999938964844,136.50999450683594,123.40863800048828,2959900.0,0.0,1.4385726427034342,122.9515078864932,113.76801878587008,64.4413381524347,224.5337374378584,39.344307720431466,118.3755475362142,116.42340126037598,13.649999618530273,26.672916992007792 62868,2016-06-06,V,80.29000091552734,80.9000015258789,80.16999816894531,76.64981842041016,7620100.0,0.0,0.6080937808207665,76.88119131024673,72.4053298384349,57.28098354717014,191.6175630643572,34.80867082590324,74.40402069091797,73.58352813720703,13.649999618530273,26.672916992007792 62869,2016-06-06,VZ,51.060001373291016,51.09000015258789,50.650001525878906,35.098167419433594,10075600.0,0.0,-0.09738294618022536,35.931501191814476,34.04820652608103,49.98702929016058,23.507400697252994,9.112123584087582,35.0847900390625,35.66404476165771,13.649999618530273,26.672916992007792 62870,2016-06-06,WBA,78.68000030517578,79.20999908447266,78.41000366210938,60.92250061035156,2621000.0,0.0,-0.35627301900317576,62.57136682019883,58.331510224478905,48.17557903717563,-5.967123203427784,0.45479104730356806,61.04716097513835,62.289333534240725,13.649999618530273,26.672916992007792 62871,2016-06-06,WMT,71.5199966430664,71.55000305175781,71.0,61.62323760986328,9018000.0,0.0,0.8437182053202221,63.83389186202216,55.356868178261045,57.80252659495711,107.08231391781578,16.905037681411,59.28138682047526,59.0747345606486,13.649999618530273,26.672916992007792 62872,2016-06-07,AAPL,24.8125,24.967500686645508,24.739999771118164,22.82936668395996,89638000.0,1.0,0.03881134981362422,23.66165294225845,20.703118137758644,49.521458337213566,84.00873298270541,18.278451533962347,22.076246960957846,23.378632831573487,14.050000190734863,18.697671687329798 62873,2016-06-07,AMGN,159.1300048828125,159.63999938964844,158.27999877929688,128.26304626464844,1896700.0,1.0,1.0452757421292915,130.80495826617081,118.69113395795027,55.32142491247628,74.85182363061973,12.990197472652751,125.27065709431966,124.41976509094238,14.050000190734863,18.697671687329798 62874,2016-06-07,AXP,66.1500015258789,66.5999984741211,65.87999725341797,58.91558837890625,3779500.0,1.0,0.585760745221684,59.8187577524638,55.9576525411153,57.85833889165156,104.017431164719,22.65142064606792,57.99222259521484,56.36442044576009,14.050000190734863,18.697671687329798 62875,2016-06-07,BA,132.41000366210938,133.38999938964844,131.82000732421875,120.38818359375,4424000.0,1.0,-0.2817712878837142,123.68874640598094,113.51239113674367,53.650268716878756,37.418461517142376,10.15518302803657,119.3379035949707,118.50226618448893,14.050000190734863,18.697671687329798 62876,2016-06-07,CAT,76.52999877929688,77.27999877929688,76.44000244140625,63.39347839355469,4235200.0,1.0,0.2786785919150816,62.8987635506107,56.20604334941371,57.61100438794667,101.85296700851714,29.124786463657248,60.532067743937176,61.47101147969564,14.050000190734863,18.697671687329798 62877,2016-06-07,CRM,82.9800033569336,83.33999633789062,82.76000213623047,83.13999938964844,2605400.0,1.0,2.00672298142446,86.94385639335808,74.26814235542123,63.75684093027975,83.87716966711476,37.81474045837139,78.80066630045573,76.60116678873698,14.050000190734863,18.697671687329798 62878,2016-06-07,CSCO,28.899999618530273,29.350000381469727,28.81999969482422,23.0045108795166,21566600.0,1.0,0.38176089631041776,23.821316613683422,20.517176352014822,59.85299976245747,95.59195744019878,30.399043432735684,21.96652863820394,22.039763069152833,14.050000190734863,18.697671687329798 62879,2016-06-07,CVX,101.83999633789062,103.69999694824219,101.61000061035156,76.02366638183594,9807000.0,1.0,0.5571765550477323,75.53140859815174,72.76113137987561,60.28565960084271,150.59878713788476,21.59819125927887,74.17617874145508,72.24650166829427,14.050000190734863,18.697671687329798 62880,2016-06-07,DIS,99.0,99.04000091552734,98.31999969482422,92.78764343261719,5608400.0,1.0,-0.7648370814332424,97.8677653792222,90.78313336345359,45.701762849690255,-81.6342102306991,16.12202764990543,95.74942042032878,94.61634432474771,14.050000190734863,18.697671687329798 62881,2016-06-07,GS,157.1999969482422,157.47000122070312,155.1699981689453,134.37733459472656,2489700.0,1.0,-0.3372802470103409,140.35308590841447,131.981916227816,47.468398539747575,-85.44144842751633,8.017645000056456,137.5366002400716,136.42741266886392,14.050000190734863,18.697671687329798 62882,2016-06-07,HD,129.3800048828125,130.8000030517578,129.32000732421875,109.38939666748047,4434000.0,1.0,-0.5452306653748025,114.22457003474291,108.50968213200512,47.420568187807966,-156.0409060260676,24.701599090771843,111.94039942423503,111.7438860575358,14.050000190734863,18.697671687329798 62883,2016-06-07,HON,110.15231323242188,110.4764633178711,109.95211029052734,94.81102752685547,2100445.0,1.0,0.4506818074667365,95.10559447405923,92.17972885968099,57.863790197321414,168.9792759924476,12.586881398312515,93.54948196411132,92.81714617411295,14.050000190734863,18.697671687329798 62884,2016-06-07,IBM,146.56787109375,147.16061401367188,145.9464569091797,105.1141586303711,4670390.0,1.0,1.2306609157071193,106.68118323351959,99.20146447155852,58.85863316096284,126.16400028397055,19.648942519862693,101.9014996846517,101.38585484822592,14.050000190734863,18.697671687329798 62885,2016-06-07,INTC,31.75,32.02000045776367,31.700000762939453,26.06529426574707,19339100.0,1.0,0.2607242491194768,26.524747925159648,23.834908790233417,56.25511980337171,113.7104360095491,22.776255165246585,25.058313687642414,25.473026943206786,14.050000190734863,18.697671687329798 62886,2016-06-07,JNJ,116.01000213623047,116.2300033569336,115.44999694824219,95.38751220703125,6417400.0,1.0,0.7839778661997059,95.20436360478755,91.73784373163824,65.8046297477582,220.53457050933693,40.88869381845278,93.06448491414388,91.32035903930664,14.050000190734863,18.697671687329798 62887,2016-06-07,JPM,65.44999694824219,65.73999786376953,65.04000091552734,52.63775634765625,9924100.0,1.0,0.7445643522975587,54.26086179001529,49.0413453938226,57.40996097056828,97.20391725641996,13.934229937600485,51.338399759928386,49.99308713277181,14.050000190734863,18.697671687329798 62888,2016-06-07,KO,45.349998474121094,45.47999954223633,45.20000076293945,35.669944763183594,9812600.0,1.0,-0.016199334903568285,36.20956002662406,34.42591131737008,53.08397573860318,79.96208838823104,12.821105480075069,35.326525115966795,35.71022084554036,14.050000190734863,18.697671687329798 62889,2016-06-07,MCD,122.33999633789062,123.37999725341797,121.9000015258789,102.2653579711914,4562100.0,1.0,-1.1388283449157228,109.51904715060635,98.8629474782999,46.23458887071664,-82.48220822690794,19.66143480779719,105.18917744954427,105.04474881490071,14.050000190734863,18.697671687329798 62890,2016-06-07,MMM,170.25,171.49000549316406,170.22000122070312,133.43077087402344,1723100.0,1.0,0.6545282997167021,133.72122234909207,128.8332103291306,60.332191502003006,174.35099638762023,24.78258177550202,130.87027130126953,129.97395032246908,14.050000190734863,18.697671687329798 62891,2016-06-07,MRK,54.58015441894531,54.80915832519531,54.3129768371582,43.244773864746094,6552515.0,1.0,0.43710836503336026,43.79511190313531,40.45631555658149,59.63635600872597,128.65796270471273,37.28757240665908,41.99066925048828,41.6400333404541,14.050000190734863,18.697671687329798 62892,2016-06-07,MSFT,52.2400016784668,52.72999954223633,52.099998474121094,47.053375244140625,20866800.0,1.0,0.1641463841542219,48.078759809126375,44.878177599320885,50.47953994015253,104.00615787681866,6.358247815816993,46.01736717224121,47.47645142873128,14.050000190734863,18.697671687329798 62893,2016-06-07,NKE,54.15999984741211,54.349998474121094,53.54999923706055,49.50439453125,13334000.0,1.0,-1.1319520316352865,54.334570161238126,49.14216171132046,38.33592710811644,-141.4212561784269,60.725586220296634,52.61556510925293,54.33018220265706,14.050000190734863,18.697671687329798 62894,2016-06-07,PG,82.76000213623047,82.88999938964844,82.25,66.89411163330078,6327500.0,1.0,0.19537626861111335,67.6150347969496,64.69583098674181,53.83140656900865,114.89636385941981,17.093887079441593,66.00455830891927,66.32488555908203,14.050000190734863,18.697671687329798 62895,2016-06-07,TRV,114.61000061035156,115.01000213623047,114.2300033569336,96.290283203125,1888800.0,1.0,0.5841318145366756,97.40431305997784,92.43913481599871,54.81279170489298,114.87159535483073,12.480285828191466,94.13723475138346,95.46726913452149,14.050000190734863,18.697671687329798 62896,2016-06-07,UNH,138.16000366210938,138.5,136.8800048828125,122.32777404785156,2943200.0,1.0,1.514283444412115,123.47397170036395,113.62699112922589,61.878314043726014,192.99728371087645,39.8909145947044,118.46964009602864,116.5996779123942,14.050000190734863,18.697671687329798 62897,2016-06-07,V,80.69999694824219,81.0,80.54000091552734,76.70693969726562,5515700.0,1.0,0.6692276105575417,77.1757914379577,72.35039340701302,57.40054786990746,178.7400641500187,35.80202014670363,74.48644231160482,73.72781562805176,14.050000190734863,18.697671687329798 62898,2016-06-07,VZ,50.599998474121094,51.9900016784668,50.599998474121094,35.8179817199707,15210900.0,1.0,-0.023323785630331884,36.01346753147486,34.012611264911854,54.34118659566907,101.01446211161301,10.180974101937256,35.10763041178385,35.661376508076984,14.050000190734863,18.697671687329798 62899,2016-06-07,WBA,79.20999908447266,79.98999786376953,79.0,61.27876281738281,2931800.0,1.0,-0.26581288729710195,62.361101666015706,58.43337732263175,49.293441390759405,24.91350017146974,9.135732423941178,61.02387784322103,62.26458549499512,14.050000190734863,18.697671687329798 62900,2016-06-07,WMT,71.0999984741211,71.30999755859375,70.8499984741211,61.60591125488281,7363400.0,1.0,0.8489545229245152,64.03770423784228,55.37692817792921,57.74512894534049,95.38619679228975,14.975888909187976,59.341087086995444,59.13759021759033,14.050000190734863,18.697671687329798 62901,2016-06-08,AAPL,24.7549991607666,24.889999389648438,24.670000076293945,22.80862045288086,83392400.0,2.0,0.05273042824676466,23.717682355448925,20.774340921833787,49.37574613574637,89.16415220999346,16.156424219193262,22.039527384440103,23.36726166407267,14.079999923706055,16.637808695108316 62902,2016-06-08,AMGN,158.47999572753906,158.94000244140625,157.5399932861328,127.54457092285156,2476000.0,2.0,1.0264329138876036,130.978583194704,118.66187166979796,54.201376091316796,64.55870106189495,8.07353080131902,125.16880925496419,124.61250534057618,14.079999923706055,16.637808695108316 62903,2016-06-08,AXP,65.94000244140625,66.58000183105469,65.94000244140625,59.246429443359375,2601100.0,2.0,0.6041791276563018,59.97574262495097,55.92763834123555,58.84511314062276,113.0357722598225,22.65142064606792,57.994011942545576,56.46839567820231,14.079999923706055,16.637808695108316 62904,2016-06-08,BA,132.52000427246094,133.52999877929688,132.0399932861328,121.36455535888672,3883700.0,2.0,0.007963807246852639,123.58654282748918,113.55710341274519,54.90672190685734,48.8716865168614,10.856345545280542,119.36339314778645,118.61910146077474,14.079999923706055,16.637808695108316 62905,2016-06-08,CAT,77.5,78.69999694824219,77.26000213623047,64.46639251708984,5987800.0,2.0,0.545991119719659,63.78835906268344,55.77863007305875,59.661960965015616,133.5472874100709,36.38096769370592,60.544721857706705,61.55467624664307,14.079999923706055,16.637808695108316 62906,2016-06-08,CRM,83.12999725341797,83.55999755859375,82.94000244140625,83.3499984741211,2344600.0,2.0,1.9469361149923827,87.02312814718664,74.93187063211025,64.11014450657225,81.32037979362961,39.327891025903476,79.03866628011068,76.7866667429606,14.079999923706055,16.637808695108316 62907,2016-06-08,CSCO,29.09000015258789,29.270000457763672,29.059999465942383,23.059907913208008,17772900.0,2.0,0.3824433072580362,23.907789395318922,20.597678591741627,60.24346268021009,96.66324754500825,30.399043432735684,21.984729894002278,22.06206636428833,14.079999923706055,16.637808695108316 62908,2016-06-08,CVX,103.55000305175781,104.08000183105469,102.66999816894531,75.85440826416016,6318100.0,2.0,0.6257567897220753,75.81749632434563,72.68690431042,59.77754829128447,179.2866437569073,24.334648716080462,74.22204411824545,72.36687939961752,14.079999923706055,16.637808695108316 62909,2016-06-08,DIS,98.48999786376953,98.81999969482422,97.69999694824219,92.49516296386719,5466200.0,2.0,-0.8025624792117725,96.00843087260749,91.8348796742675,45.07322044260355,-88.02890910569107,21.4639287296188,95.53400065104167,94.60423685709635,14.079999923706055,16.637808695108316 62910,2016-06-08,GS,155.1999969482422,156.5800018310547,153.91000366210938,133.9183349609375,2426800.0,2.0,-0.5075717211473432,139.94322900575634,131.86169195371633,47.02861831669485,-103.46048096982759,12.895973592314725,137.2328374226888,136.45305480957032,14.079999923706055,16.637808695108316 62911,2016-06-08,HD,130.00999450683594,130.2899932861328,129.25,109.11154174804688,3742400.0,2.0,-0.6382596057754739,113.46803366317425,108.65901864395465,46.89343555807196,-153.94898929758767,25.13339312086793,111.79858805338542,111.76372426350912,14.079999923706055,16.637808695108316 62912,2016-06-08,HON,110.12371063232422,110.96267700195312,109.92350769042969,95.40284729003906,2569098.0,2.0,0.5241460037099301,95.37087842320521,92.05627306605261,59.28525766300244,189.86675686810125,17.570987821696978,93.60057373046875,92.92841288248698,14.079999923706055,16.637808695108316 62913,2016-06-08,IBM,146.7781982421875,147.31358337402344,146.30975341796875,105.57347106933594,3070010.0,2.0,1.2646514520351957,106.9987952004946,99.16012661347024,59.56959378430596,123.12294482680416,20.58470427684301,102.04649047851562,101.52964426676432,14.079999923706055,16.637808695108316 62914,2016-06-08,INTC,31.799999237060547,32.0,31.790000915527344,26.073471069335938,12732100.0,2.0,0.2760373095032662,26.627827104018113,23.87491089494429,56.31328016758118,111.31483475071724,22.77625516524658,25.078996467590333,25.482962989807127,14.079999923706055,16.637808695108316 62915,2016-06-08,JNJ,115.5199966430664,115.94999694824219,115.41000366210938,95.4451904296875,5863800.0,2.0,0.8443647501681539,95.49240398883803,91.60994204998032,65.95691268782072,185.0857916024789,40.041335851777376,93.16587549845377,91.44266242980957,14.079999923706055,16.637808695108316 62916,2016-06-08,JPM,64.93000030517578,65.4800033569336,64.91999816894531,52.791481018066406,9428000.0,2.0,0.7216302054768136,54.343549992367485,49.218367121890324,57.85730161029798,87.64867593526263,12.15134248823956,51.37399864196777,50.08160552978516,14.079999923706055,16.637808695108316 62917,2016-06-08,KO,45.2400016784668,45.65999984741211,45.189998626708984,35.85096740722656,7915400.0,2.0,0.025868222338324642,36.178500738540365,34.441228494247724,54.37132848415564,94.05167849269611,17.687551396953378,35.353284962972005,35.71363143920898,14.079999923706055,16.637808695108316 62918,2016-06-08,MCD,121.9800033569336,122.48999786376953,120.88999938964844,102.44149780273438,3925900.0,2.0,-1.0811999034954027,108.55973742810117,99.10667339953555,46.711922134978956,-88.88799858902296,26.683974205059798,105.05863647460937,105.04624163309732,14.079999923706055,16.637808695108316 62919,2016-06-08,MMM,170.9499969482422,171.92999267578125,170.64999389648438,133.82894897460938,1684900.0,2.0,0.7700299713991114,134.04724758219527,128.68567020344926,61.07239049902996,184.1964127944982,27.492197462653493,131.03524119059244,130.1129202524821,14.079999923706055,16.637808695108316 62920,2016-06-08,MRK,54.360687255859375,55.21946716308594,54.360687255859375,43.71513748168945,8164025.0,2.0,0.48437155223709993,44.020450457122124,40.45402731082221,61.70915868830668,142.45627759076422,43.386743916904386,42.03062604268392,41.69743989308675,14.079999923706055,16.637808695108316 62921,2016-06-08,MSFT,52.02000045776367,52.439998626708984,51.869998931884766,46.99919891357422,21149400.0,2.0,0.16007874987537463,48.11929834798301,44.96176396891152,50.28928495252817,83.86434019249981,2.4267687907781386,46.046185938517254,47.46500142415365,14.079999923706055,16.637808695108316 62922,2016-06-08,NKE,53.83000183105469,54.34000015258789,53.65999984741211,50.03133773803711,12068500.0,2.0,-1.1143855328538166,53.8463195853959,49.176731867240825,40.19848611021857,-122.88215728595878,60.72558622029661,52.453891626993816,54.22983481089274,14.079999923706055,16.637808695108316 62923,2016-06-08,PG,82.37000274658203,82.75,82.0199966430664,67.16223907470703,4712600.0,2.0,0.2381643436662273,67.64043553602988,64.68424174058146,54.88453367019347,106.17193609780662,11.74164827524363,66.08852691650391,66.35386161804199,14.079999923706055,16.637808695108316 62924,2016-06-08,TRV,113.55000305175781,114.5,113.55000305175781,96.55230712890625,1280900.0,2.0,0.6128417716606975,97.60148857231734,92.46229011420611,55.452418488232674,93.79284825377047,4.005095117507928,94.2751065572103,95.4962875366211,14.079999923706055,16.637808695108316 62925,2016-06-08,UNH,137.27000427246094,140.88999938964844,137.0,125.4186019897461,6180800.0,2.0,1.8029060058516677,124.65690766443434,113.05417555700122,65.89140518050037,234.0490403571792,50.29432818853271,118.6530642191569,116.8256820678711,14.079999923706055,16.637808695108316 62926,2016-06-08,V,80.5999984741211,81.70999908447266,80.47000122070312,77.70623016357422,8860900.0,2.0,0.7892134390248486,77.63089781286554,72.1417790364997,59.45427404276431,189.85161284537654,42.456808119233976,74.58982264200846,73.89097468058269,14.079999923706055,16.637808695108316 62927,2016-06-08,VZ,51.5099983215332,51.70000076293945,51.2400016784668,35.65879821777344,10546200.0,2.0,0.022267172296217552,36.01087332260485,34.013822264553355,53.280012540691025,103.54850849676767,10.180974101937242,35.132547251383464,35.655941073099775,14.079999923706055,16.637808695108316 62928,2016-06-08,WBA,78.9800033569336,79.70999908447266,78.97000122070312,61.52659225463867,2778400.0,2.0,-0.17214048840386198,62.166714711154086,58.541836314236534,50.06850058694788,27.246329724249318,8.745851027448275,60.98521359761556,62.24255472819011,14.079999923706055,16.637808695108316 62929,2016-06-08,WMT,70.8499984741211,71.44999694824219,70.80000305175781,61.822715759277344,6139000.0,2.0,0.86067730176363,64.26139918060254,55.41256322174121,58.28137196770359,94.33265778621099,16.35302511150533,59.41289227803548,59.20133266448975,14.079999923706055,16.637808695108316 62930,2016-06-09,AAPL,24.625,24.997499465942383,24.614999771118164,22.972293853759766,106405600.0,3.0,0.0760913401576957,23.767155430109167,20.889465549199915,50.56292835747795,92.10862050763711,18.555175143499966,22.05813865661621,23.35075136820475,14.640000343322754,17.274943865121564 62931,2016-06-09,AMGN,157.75999450683594,158.97999572753906,156.0,126.55976104736328,2383200.0,3.0,0.9214124411363542,131.145129876376,118.78660687899512,52.68877137123733,49.42497649948138,1.4647319243259753,125.08359120686849,124.80767822265625,14.640000343322754,17.274943865121564 62932,2016-06-09,AXP,65.72000122070312,65.77999877929688,64.9000015258789,58.754638671875,3883800.0,3.0,0.5724930793865752,60.054484631865435,55.94904091134745,56.799902835716566,52.25483875700004,4.210434864483343,57.97851333618164,56.56921666463216,14.640000343322754,17.274943865121564 62933,2016-06-09,BA,132.10000610351562,133.82000732421875,131.9199981689453,121.45584106445312,3811200.0,3.0,0.24215553285306157,123.60196419394083,113.55081061685019,55.024641114353294,54.843397422713636,12.370685652436348,119.27606887817383,118.73715629577637,14.640000343322754,17.274943865121564 62934,2016-06-09,CAT,77.38999938964844,77.5,76.63999938964844,63.682350158691406,3784600.0,3.0,0.6866572012929453,64.34660623200645,55.6107618557621,57.55674158290986,110.77082335734598,30.161327862128886,60.502905400594074,61.62922401428223,14.640000343322754,17.274943865121564 62935,2016-06-09,CRM,82.80999755859375,83.29000091552734,82.6500015258789,82.7300033569336,1852100.0,3.0,1.8284489468726122,86.89441261022593,75.75458641321158,62.256606243774755,68.9156128134114,34.70908674164325,79.27333297729493,76.97050018310547,14.640000343322754,17.274943865121564 62936,2016-06-09,CSCO,28.969999313354492,29.190000534057617,28.829999923706055,23.059907913208008,18349900.0,3.0,0.37861963142204047,23.95280200710132,20.745754892923095,60.24346268021009,86.06287510273155,20.225323888541695,21.997918955485027,22.08489243189494,14.640000343322754,17.274943865121564 62937,2016-06-09,CVX,102.04000091552734,103.12999725341797,102.02999877929688,75.64839172363281,4247500.0,3.0,0.6559222434023866,76.00771308486644,72.69741157944021,59.149816553653935,126.21688361829524,16.983721377572138,74.22318013509114,72.48370208740235,14.640000343322754,17.274943865121564 62938,2016-06-09,DIS,97.81999969482422,97.93000030517578,97.0999984741211,92.30648040771484,5379400.0,3.0,-0.8380250035551171,95.5320527807019,91.89142515508912,44.663289710540376,-100.60433527645361,26.318245419737767,95.3000264485677,94.59794731140137,14.640000343322754,17.274943865121564 62939,2016-06-09,GS,153.7899932861328,154.2899932861328,152.4600067138672,132.6453094482422,2711700.0,3.0,-0.7367585668982599,139.87669064519113,131.4433365154534,45.810896925197596,-143.41059186961292,18.2307782557212,136.8555903116862,136.4784662882487,14.640000343322754,17.274943865121564 62940,2016-06-09,HD,129.27000427246094,129.83999633789062,129.0399932861328,108.86737060546875,3450500.0,3.0,-0.723349953864556,113.37761980720245,108.38669827751434,46.424300362379924,-153.18884702790032,26.48521346286847,111.63719050089519,111.76734733581543,14.640000343322754,17.274943865121564 62941,2016-06-09,HON,110.18091583251953,111.83024597167969,110.05697631835938,96.3398666381836,2787586.0,3.0,0.650478230775704,95.88191815346678,91.8486307051758,61.41711671087785,238.99551324482525,25.65627648837402,93.66545537312825,93.05297966003418,14.640000343322754,17.274943865121564 62942,2016-06-09,IBM,146.1950225830078,146.9980926513672,146.0133819580078,105.17584991455078,2114803.0,3.0,1.2451511652776475,107.23146711482343,99.2338954340047,58.66175976947022,104.14780946987234,17.744753037432158,102.1467679341634,101.66476974487304,14.640000343322754,17.274943865121564 62943,2016-06-09,INTC,31.68000030517578,32.0,31.68000030517578,26.114360809326172,11276800.0,3.0,0.288150856760403,26.71778761339521,23.93866170453692,56.61169923436266,105.73650643177558,17.561035511466315,25.091585159301758,25.49060843785604,14.640000343322754,17.274943865121564 62944,2016-06-09,JNJ,115.77999877929688,117.19000244140625,115.61000061035156,96.43427276611328,7375500.0,3.0,0.9609551761242159,96.0238937126171,91.36204836501962,68.44941299221807,213.31086861599366,50.006884069427024,93.3040552775065,91.58008702596028,14.640000343322754,17.274943865121564 62945,2016-06-09,JPM,64.79000091552734,64.9000015258789,64.2699966430664,52.38694381713867,10817800.0,3.0,0.6631673769195814,54.33362948279391,49.466152316522496,56.24894319701372,56.8539664024112,2.833975176774355,51.391258494059244,50.16231085459391,14.640000343322754,17.274943865121564 62946,2016-06-09,KO,45.33000183105469,45.79999923706055,45.310001373291016,36.01626205444336,8042900.0,3.0,0.07171823793444077,36.22302141089919,34.42031965355393,55.52411814328133,109.47251703177155,21.33828827681825,35.38161964416504,35.72045269012451,14.640000343322754,17.274943865121564 62947,2016-06-09,MCD,122.06999969482422,123.08999633789062,122.06999969482422,103.01199340820312,4583400.0,3.0,-0.9782184278324593,108.00628334412556,99.20646155943888,48.2512687441403,-65.86949472780839,20.021715505235036,104.93073298136393,105.04988606770833,14.640000343322754,17.274943865121564 62948,2016-06-09,MMM,170.5,171.47000122070312,169.39999389648438,132.8218231201172,2208800.0,3.0,0.7714069397788137,134.1811177132423,128.66757613441396,58.22935741696611,116.7840739026633,14.919807347367927,131.12579447428385,130.22734934488932,14.640000343322754,17.274943865121564 62949,2016-06-09,MRK,54.875953674316406,55.171756744384766,54.32251739501953,43.38133239746094,9670630.0,3.0,0.48925288532450395,44.12956598073941,40.56265279977817,59.46720019073465,124.80804720336288,42.01327267614364,42.05262794494629,41.75762856801351,14.640000343322754,17.274943865121564 62950,2016-06-09,MSFT,52.0,52.0,51.4900016784668,46.61986541748047,20305700.0,3.0,0.12480737575339873,48.12055033629274,45.04401341492796,48.95289288704084,47.49130794261262,3.850205247130214,46.07730827331543,47.44095096588135,14.640000343322754,17.274943865121564 62951,2016-06-09,NKE,54.11000061035156,55.04999923706055,53.880001068115234,50.78938293457031,11609800.0,3.0,-1.0274522143374298,53.726046994074494,49.12099432672629,42.770947898282,-91.88027985097914,45.00069726750868,52.325782267252606,54.13305740356445,14.640000343322754,17.274943865121564 62952,2016-06-09,PG,82.58000183105469,83.26000213623047,82.43000030517578,67.58479309082031,6144900.0,3.0,0.30268165340029896,67.79416429311085,64.61339491099072,56.50211639049105,143.90055814804754,20.369133374396238,66.17737147013347,66.38799959818522,14.640000343322754,17.274943865121564 62953,2016-06-09,TRV,113.83000183105469,114.38999938964844,113.52999877929688,96.55230712890625,918800.0,3.0,0.6283513759981929,97.77038135971424,92.53893870864513,55.452418488232674,86.46931186241594,3.7592411594005544,94.42530415852865,95.50989888509115,14.640000343322754,17.274943865121564 62954,2016-06-09,UNH,140.49000549316406,140.8699951171875,139.5399932861328,125.66870880126953,3682400.0,3.0,2.028440396436082,125.75557689228573,112.84790974101504,66.18934901495517,224.92397588444317,50.294328188532724,118.88770268758138,117.06136309305826,14.640000343322754,17.274943865121564 62955,2016-06-09,V,81.2300033569336,81.54000091552734,80.9800033569336,77.33506774902344,6670900.0,3.0,0.8446171469023085,77.95203967721707,72.19750942556612,58.372974908263615,166.77228035996762,42.45680811923397,74.67354838053386,74.04129753112792,14.640000343322754,17.274943865121564 62956,2016-06-09,VZ,51.63999938964844,52.0,51.369998931884766,35.95641326904297,9790700.0,3.0,0.08147419843913184,36.11212392970609,33.967941988262666,54.98036731606283,135.03838750397105,15.848519558754045,35.138545481363934,35.65398203531901,14.640000343322754,17.274943865121564 62957,2016-06-09,WBA,79.38999938964844,79.77999877929688,78.6500015258789,61.19357681274414,2411600.0,3.0,-0.12335405171951663,62.04032302952109,58.60219329738321,49.026809126895806,21.645654031600145,4.4894017217712365,60.929023869832356,62.21754372914632,14.640000343322754,17.274943865121564 62958,2016-06-09,WMT,71.36000061035156,71.58999633789062,70.8499984741211,61.65791702270508,6069900.0,3.0,0.8469071887997544,64.40405381698613,55.67581449966426,57.705519723185766,89.52254049511463,17.776643833227066,59.47576077779134,59.2518528620402,14.640000343322754,17.274943865121564 62959,2016-06-10,AAPL,24.63249969482422,24.837499618530273,24.6200008392334,22.783260345458984,126851600.0,4.0,0.0784473150364775,23.690457245484936,21.161883643492118,49.18484958973467,74.25058803082817,18.55517514349996,22.09328581492106,23.325782267252603,17.030000686645508,28.959975368185507 62960,2016-06-10,AMGN,155.25999450683594,156.32000732421875,153.63999938964844,124.94529724121094,2626100.0,4.0,0.6998418817534429,131.16227084747823,119.00195492156473,50.30782373473162,-2.2888875307481276,13.911386512126938,124.95631866455078,124.96565157572428,17.030000686645508,28.959975368185507 62961,2016-06-10,AXP,65.26000213623047,65.4800033569336,64.70999908447266,58.092979431152344,3939100.0,4.0,0.4883617565035294,60.07080014067227,55.989057800001554,54.17908692945782,22.641102950246466,1.2377877807786042,57.95258382161458,56.65203971862793,17.030000686645508,28.959975368185507 62962,2016-06-10,BA,131.75999450683594,132.1199951171875,130.3699951171875,119.66729736328125,3828600.0,4.0,0.28020362053820236,123.10661983162306,113.74684849113085,52.2550173529151,11.260605678676724,2.429389121964761,119.1979159037272,118.80714848836263,17.030000686645508,28.959975368185507 62963,2016-06-10,CAT,76.31999969482422,76.55999755859375,75.37999725341797,62.749732971191406,4879500.0,4.0,0.7146437037928877,64.67679915612584,55.63793816382044,55.16163887204827,83.66567305719033,18.42834361474967,60.45558687845866,61.66234556833903,17.030000686645508,28.959975368185507 62964,2016-06-10,CRM,82.0,82.58999633789062,81.55000305175781,81.83000183105469,2322100.0,4.0,1.6429851014451486,86.57010360942024,76.67289565815787,59.66612262934597,48.480082064355905,18.747619253528054,79.48833312988282,77.12216682434082,17.030000686645508,28.959975368185507 62965,2016-06-10,CSCO,28.790000915527344,29.030000686645508,28.770000457763672,22.97286033630371,18244200.0,4.0,0.36436515411745773,23.95614342824708,20.929171894628894,59.27405155871836,74.51868752237887,17.665335460535236,22.02614377339681,22.103392314910888,17.030000686645508,28.959975368185507 62966,2016-06-10,CVX,102.47000122070312,102.97000122070312,101.26000213623047,75.03768920898438,8108400.0,4.0,0.6233642387822158,76.06999248408803,72.7034312830018,57.30448060056127,80.71245506323416,8.717228450912291,74.23915150960286,72.57663396199544,17.030000686645508,28.959975368185507 62967,2016-06-10,DIS,97.1500015258789,97.70999908447266,96.77999877929688,91.83475494384766,7204400.0,4.0,-0.8938894114425153,95.18322607507805,91.82796700963875,43.63686694418669,-106.38013739216296,28.826325705075906,95.08963826497396,94.58065071105958,17.030000686645508,28.959975368185507 62968,2016-06-10,GS,151.35000610351562,151.66000366210938,149.57000732421875,129.80484008789062,4335700.0,4.0,-1.1345149498149283,140.27897865950223,130.38853995622043,43.22732624143819,-206.40954821863755,27.669171918396458,136.4592707316081,136.4779546101888,17.030000686645508,28.959975368185507 62969,2016-06-10,HD,128.4499969482422,129.22999572753906,128.2100067138672,108.47166442871094,3926000.0,4.0,-0.8133391813809823,113.29353166738531,108.07769254526119,45.65851077415958,-160.757383241059,31.69572426529344,111.5469248453776,111.75404421488444,17.030000686645508,28.959975368185507 62970,2016-06-10,HON,112.03045654296875,112.03045654296875,110.80060577392578,95.90423583984375,3404032.0,4.0,0.7072924392271887,96.18809561006655,91.79574533231626,59.9084674630966,231.3935051148258,27.412674434680333,93.73816630045573,93.16279017130533,17.030000686645508,28.959975368185507 62971,2016-06-10,IBM,146.07073974609375,146.58700561523438,145.181640625,104.45600891113281,3264148.0,4.0,1.1582601920151347,107.34645342493951,99.36090436314643,57.03394282816796,78.89224783393679,9.974648798706037,102.30000203450521,101.76718877156576,17.030000686645508,28.959975368185507 62972,2016-06-10,INTC,31.700000762939453,32.2400016784668,31.649999618530273,26.19611358642578,35749100.0,4.0,0.30087934629732516,26.7793454279063,24.063518036449167,57.21616027065012,108.64770551367799,24.99205451655562,25.12419179280599,25.49907595316569,17.030000686645508,28.959975368185507 62973,2016-06-10,JNJ,116.73999786376953,117.2300033569336,116.36000061035156,96.4425048828125,6067400.0,4.0,1.0420065883777454,96.47214440018882,91.2096732267643,68.46928960449088,201.33816865185105,50.29178080267263,93.45042037963867,91.72242240905761,17.030000686645508,28.959975368185507 62974,2016-06-10,JPM,63.93000030517578,64.06999969482422,63.58000183105469,51.65068054199219,16678400.0,4.0,0.5510724508084195,54.247992932114656,49.71926361390585,53.451370165702166,16.81825014829904,6.025237395887694,51.39773038228353,50.23449293772379,17.030000686645508,28.959975368185507 62975,2016-06-10,KO,45.619998931884766,46.0099983215332,45.560001373291016,36.19728088378906,12357000.0,4.0,0.12126356146399786,36.25282068068318,34.403113080913506,56.76168654484637,132.94883418723876,26.56100748499755,35.41729977925618,35.73278338114421,17.030000686645508,28.959975368185507 62976,2016-06-10,MCD,121.80000305175781,122.66000366210938,121.61000061035156,102.65125274658203,4347400.0,4.0,-0.9151641799884374,107.12080180715199,99.5205899469984,47.35641667192665,-70.70150700155736,23.32629920667724,104.801353708903,105.04626922607422,17.030000686645508,28.959975368185507 62977,2016-06-10,MMM,169.27000427246094,169.3000030517578,167.8800048828125,131.59613037109375,2123400.0,4.0,0.665918739131115,134.15294317988736,128.6594927331986,55.005581247612625,16.170251903988063,1.8627910721639738,131.19513651529948,130.31514612833658,17.030000686645508,28.959975368185507 62978,2016-06-10,MRK,54.21755599975586,54.46564865112305,53.979007720947266,43.100624084472656,9989222.0,4.0,0.46510907419649783,44.15354658306438,40.74275850116413,57.645288412333095,86.95658999111292,30.030990826243336,42.0796875,41.81920820871989,17.030000686645508,28.959975368185507 62979,2016-06-10,MSFT,51.04999923706055,52.04999923706055,51.040000915527344,46.49345397949219,25833200.0,4.0,0.08566669868721988,48.1254243175547,45.06874415473534,48.50850242430164,30.018847468655483,10.77223354271947,46.135307947794594,47.40343367258708,17.030000686645508,28.959975368185507 62980,2016-06-10,NKE,54.63999938964844,55.36000061035156,54.54999923706055,50.9465446472168,12183600.0,4.0,-0.9350960906808652,53.39974173971281,49.1966724448575,43.294114247823615,-70.60935210530786,38.66856308881254,52.22534103393555,54.0318328221639,17.030000686645508,28.959975368185507 62981,2016-06-10,PG,82.7699966430664,83.33999633789062,82.61000061035156,67.60919952392578,6840800.0,4.0,0.3517269915490857,67.9146009580024,64.55715502344292,56.595104004669636,141.81589545749998,21.6532358368378,66.27055028279622,66.42214190165201,17.030000686645508,28.959975368185507 62982,2016-06-10,TRV,114.12999725341797,114.41000366210938,113.2699966430664,96.20571899414062,1203600.0,4.0,0.6056940196317839,97.87730227654315,92.58659619147444,54.36314985623548,73.40139785602656,0.4598561850444124,94.57515335083008,95.50708897908528,17.030000686645508,28.959975368185507 62983,2016-06-10,UNH,140.25,140.38999938964844,138.63999938964844,124.38236999511719,2805800.0,4.0,2.079411078067693,126.35073656675542,113.10137830140866,63.24978619822428,171.4422840853098,39.87711444860898,119.10120035807292,117.27486076354981,17.030000686645508,28.959975368185507 62984,2016-06-10,V,80.75,80.75,79.83999633789062,76.30722045898438,7859900.0,4.0,0.796405827693178,78.07505076993878,72.2924350393874,55.48226305930571,97.93647490578492,19.692391121081922,74.75721232096355,74.16720619201661,17.030000686645508,28.959975368185507 62985,2016-06-10,VZ,51.86000061035156,52.83000183105469,51.720001220703125,36.45474624633789,15629000.0,4.0,0.16668604675765408,36.30288232010273,33.86023871261211,57.65015454484093,201.0741531675555,29.082813208102632,35.176612854003906,35.65416412353515,17.030000686645508,28.959975368185507 62986,2016-06-10,WBA,78.66999816894531,83.4800033569336,78.6500015258789,63.87335205078125,10952700.0,4.0,0.13004592822383643,62.721780427652675,58.15043560628287,56.551764317107725,137.97837627738963,35.63037303484191,60.99325523376465,62.227173296610516,17.030000686645508,28.959975368185507 62987,2016-06-10,WMT,71.0,71.41000366210938,70.68000030517578,61.701316833496094,7511400.0,4.0,0.8299293679504274,64.53735450654949,55.91459747404133,57.81906125606143,80.23397151235918,15.231017554023468,59.55471318562825,59.30453141530355,17.030000686645508,28.959975368185507 63046,2016-06-13,AAPL,24.672500610351562,24.780000686645508,24.274999618530273,22.43977165222168,152082000.0,0.0,0.05199837036661137,23.534837205338004,21.474724905562876,46.787829730679356,45.79061531378764,7.297605450800194,22.125308418273924,23.295737584431965,20.969999313354492,23.164992334213593 63047,2016-06-13,AMGN,155.05999755859375,156.1199951171875,152.99000549316406,123.57300567626953,2340300.0,0.0,0.4088007558968201,131.15451651786412,119.06863869453821,48.38523682428529,-19.382711910209082,16.998192569302763,124.84371846516927,125.09874827067057,20.969999313354492,23.164992334213593 63048,2016-06-13,AXP,64.80000305175781,64.88999938964844,63.630001068115234,56.930580139160156,5883400.0,0.0,0.3241545172025653,60.08721662291801,55.932405035407186,49.987356860449694,-58.27462766324248,13.717134966699376,57.90012766520182,56.70985361735026,20.969999313354492,23.164992334213593 63049,2016-06-13,BA,130.7899932861328,131.50999450683594,129.8800048828125,118.55403900146484,3645000.0,0.0,0.21801323734845823,122.89832478708851,113.75439356618298,50.61458288250391,-7.729513544664188,0.5439189305991614,119.08265431722005,118.81136881510416,20.969999313354492,23.164992334213593 63050,2016-06-13,CAT,75.69999694824219,76.33999633789062,75.2300033569336,62.08946228027344,4086700.0,0.0,0.6757551967462021,64.82907290640398,55.911536071867495,53.5302077857466,78.59895098473143,17.085285399445898,60.387084833780925,61.663211250305174,20.969999313354492,23.164992334213593 63051,2016-06-13,CRM,81.25,82.98999786376953,80.80000305175781,81.48999786376953,4618100.0,0.0,1.4518323693017976,86.16823829964686,77.58676047965001,58.711390000650695,41.04994000061435,9.307874488897657,79.67799962361654,77.2683334350586,20.969999313354492,23.164992334213593 63052,2016-06-13,CSCO,28.969999313354492,29.190000534057617,28.81999969482422,22.822500228881836,17137000.0,0.0,0.33705026841078833,23.89211718441426,21.17599938510478,57.61732675678635,71.00756805196978,22.376938504171427,22.061754353841145,22.115334606170656,20.969999313354492,23.164992334213593 63053,2016-06-13,CVX,101.5,103.0999984741211,101.37999725341797,75.1259765625,6360100.0,0.0,0.5977948304425098,76.1153229521472,72.83571006787234,57.50275873631069,87.01030859986267,9.866678967782246,74.2634053548177,72.65295588175455,20.969999313354492,23.164992334213593 63054,2016-06-13,DIS,96.75,98.9800033569336,96.69999694824219,92.05174255371094,8766300.0,0.0,-0.9101614953373627,95.0415154077537,91.6913619420998,44.24656675003543,-87.97003710839053,12.569965227325122,94.91069793701172,94.54873072306314,20.969999313354492,23.164992334213593 63055,2016-06-13,GS,149.0,151.32000732421875,148.58999633789062,128.71365356445312,3385800.0,0.0,-1.5202647166498764,140.81539129555318,129.32595544516948,42.279745855566844,-206.9883458602345,30.574043796277977,136.03175354003906,136.42518920898436,20.969999313354492,23.164992334213593 63056,2016-06-13,HD,128.94000244140625,129.4499969482422,127.79000091552734,107.62966918945312,4830900.0,0.0,-0.9417424507277303,113.40060462009501,107.58211480129171,44.05874544656794,-156.16535107188957,34.21782117368057,111.3962028503418,111.72070541381837,20.969999313354492,23.164992334213593 63057,2016-06-13,HON,111.17241668701172,111.20101928710938,109.69469451904297,94.63021087646484,2516967.0,0.0,0.6421130619982449,96.20089156726966,91.98979065318933,55.76429615269646,117.32148859287874,11.814502081132886,93.77794952392578,93.22697308858235,20.969999313354492,23.164992334213593 63058,2016-06-13,IBM,144.96176147460938,145.7935028076172,143.67112731933594,103.70875549316406,3776478.0,0.0,1.0173737130454015,107.34746321186302,99.60394441142799,55.3835554431583,46.5949712763351,2.5143070957170983,102.45390370686849,101.83169123331706,20.969999313354492,23.164992334213593 63059,2016-06-13,INTC,32.04999923706055,32.5,32.040000915527344,26.302396774291992,23004800.0,0.0,0.31590141609139266,26.845959414856,24.181682072265584,58.00302307025649,120.13708975160101,32.08167181676117,25.182768122355142,25.505396938323976,20.969999313354492,23.164992334213593 63060,2016-06-13,JNJ,117.12999725341797,117.63999938964844,116.79000091552734,96.26119232177734,7940900.0,0.0,1.0791700080564652,96.81211629390079,91.20228113651915,67.50038547682277,189.61518484245386,53.21307429770006,93.60165303548177,91.87087491353353,20.969999313354492,23.164992334213593 63061,2016-06-13,JPM,63.47999954223633,64.33999633789062,63.2599983215332,51.18952560424805,14314900.0,0.0,0.4201814743393655,54.05416455663532,50.08056749902874,51.78263211523398,7.013399785241508,9.874510682139173,51.39961789449056,50.30126450856527,20.969999313354492,23.164992334213593 63062,2016-06-13,KO,45.47999954223633,45.66999816894531,45.09000015258789,35.78487014770508,10613500.0,0.0,0.1258003395677605,36.26584866982886,34.399216714082264,53.268327889761636,61.021811217227324,9.212886206731387,35.4347728729248,35.72879568735758,20.969999313354492,23.164992334213593 63063,2016-06-13,MCD,121.94999694824219,123.97000122070312,121.8499984741211,103.17975616455078,5436700.0,0.0,-0.8131736655149666,106.42414294056667,99.80617551036107,48.79563104863695,-51.69690792341198,9.547134007412183,104.72928899129232,105.0564572652181,20.969999313354492,23.164992334213593 63064,2016-06-13,MMM,168.4499969482422,168.63999938964844,167.11000061035156,130.47972106933594,2129900.0,0.0,0.4866241790631136,134.1540532522774,128.6523996896171,52.278422352794074,-37.981360993185596,4.041258325491621,131.21744232177736,130.37321955362955,20.969999313354492,23.164992334213593 63065,2016-06-13,MRK,53.606868743896484,54.08396911621094,53.520992279052734,42.91703796386719,6502630.0,0.0,0.4262475478889769,44.09661371561137,41.00362622884664,56.474680482618176,58.54665501743319,16.072318901224417,42.12338803609212,41.88291250864665,20.969999313354492,23.164992334213593 63066,2016-06-13,MSFT,49.58000183105469,50.720001220703125,49.060001373291016,45.283233642578125,83217800.0,0.0,-0.04251712587556966,48.17267454308438,44.968640154181244,44.50705970671354,-100.8494930234035,33.34300004063616,46.15386390686035,47.341112009684245,20.969999313354492,23.164992334213593 63067,2016-06-13,NKE,55.0,55.63999938964844,54.880001068115234,50.76166534423828,8582200.0,0.0,-0.8668291451398815,53.18013064842542,49.20984852332751,42.81777958011302,-60.368045481502385,33.05836225742284,52.10644709269206,53.90724830627441,20.969999313354492,23.164992334213593 63068,2016-06-13,PG,82.95999908447266,83.4000015258789,82.52999877929688,67.09725952148438,6167400.0,0.0,0.3453060227637792,68.00815246426545,64.57249405062713,54.086214285949694,115.16746001734495,19.591543660832027,66.33691380818685,66.42881024678549,20.969999313354492,23.164992334213593 63069,2016-06-13,TRV,113.61000061035156,114.55999755859375,112.88999938964844,95.52104187011719,1363400.0,0.0,0.5264219154951775,97.9091161135145,92.63837000098746,52.26507273459879,54.72658585634906,4.294694240210708,94.68061065673828,95.47676035563151,20.969999313354492,23.164992334213593 63070,2016-06-13,UNH,139.0,140.1300048828125,138.0800018310547,123.35507202148438,2804300.0,0.0,2.013698684548345,126.5910621673528,113.67305755310618,61.011226365099105,137.69532071685236,33.71269894582644,119.29206720987956,117.4767453511556,20.969999313354492,23.164992334213593 63071,2016-06-13,V,79.0,80.18000030517578,78.37999725341797,74.61319732666016,10424600.0,0.0,0.6144218282676519,77.99837963281517,72.51852329076881,51.162510961365356,23.259645414967427,1.7922392321994565,74.79834365844727,74.25268898010253,20.969999313354492,23.164992334213593 63072,2016-06-13,VZ,52.5,52.83000183105469,52.22999954223633,36.38554000854492,12394200.0,0.0,0.226027184770075,36.49063083967768,33.78530757584967,57.16314253646671,198.31730831288704,29.082813208102635,35.21421864827474,35.64839865366618,20.969999313354492,23.164992334213593 63073,2016-06-13,WBA,82.5,84.44999694824219,82.05999755859375,65.33717346191406,8593100.0,0.0,0.44386874954362554,63.84123806623467,57.50420222612373,59.89717931746428,214.1964897073535,41.0195104930436,61.13377787272135,62.2457804997762,20.969999313354492,23.164992334213593 63074,2016-06-13,WMT,71.0,71.18000030517578,70.48999786376953,61.172203063964844,7907600.0,0.0,0.764961266092179,64.3829184330265,56.553864403887566,55.92555878194171,64.62990678253259,12.330263665040945,59.67457733154297,59.356140581766766,20.969999313354492,23.164992334213593 63075,2016-06-14,AAPL,24.329999923706055,24.6200008392334,24.1875,22.467437744140625,127727600.0,1.0,0.03289067038954485,23.49339795286279,21.59869417970557,47.00303352416564,35.44453376499478,4.604679177578156,22.1590171178182,23.265695667266847,20.5,26.139209426067737 63076,2016-06-14,AMGN,152.74000549316406,153.47999572753906,151.63999938964844,123.50029754638672,2115200.0,1.0,0.17031830498262934,131.15495717117014,119.0455921452361,48.284098811087745,-53.73262575301093,23.118531198388197,124.71024805704752,125.21218872070312,20.5,26.139209426067737 63077,2016-06-14,AXP,63.59000015258789,63.65999984741211,60.380001068115234,54.60578155517578,12323200.0,1.0,0.006354035071119313,60.43883328847061,55.31254381724228,43.089881214745574,-231.11959030932678,41.51060428688444,57.76272684733073,56.71201394399007,20.5,26.139209426067737 63078,2016-06-14,BA,129.6300048828125,130.60000610351562,128.5,119.08329010009766,3717000.0,1.0,0.2090235576765025,122.33226516574825,113.98829757839238,51.36545300593357,-22.65655407461494,8.537058279751609,119.00887018839518,118.77523091634114,20.5,26.139209426067737 63079,2016-06-14,CAT,75.05999755859375,75.55000305175781,73.94999694824219,61.78408432006836,4058400.0,1.0,0.6132254442944429,64.93727063894933,56.14667558907801,52.78329991195646,57.425934564125534,6.108123499174646,60.305102284749346,61.66484489440918,20.5,26.139209426067737 63080,2016-06-14,CRM,81.12000274658203,81.72000122070312,80.7699966430664,81.08999633789062,3540300.0,1.0,1.2536147808652203,85.80796710734721,78.32503154987934,57.58988533950209,27.65736374719149,8.937510086417314,79.80599950154622,77.40900001525878,20.5,26.139209426067737 63081,2016-06-14,CSCO,28.65999984741211,29.0,28.6299991607666,22.917463302612305,19279700.0,1.0,0.3193840901243945,23.8579276611932,21.36766724084537,58.377408446113876,60.448589551682076,14.089317106328147,22.103695678710938,22.12702995936076,20.5,26.139209426067737 63082,2016-06-14,CVX,101.76000213623047,102.05000305175781,100.5199966430664,74.52259826660156,6924000.0,1.0,0.5228165999571814,76.1176659987968,72.83778215183797,55.674803074011926,11.963907727172407,0.8831233579020399,74.24012069702148,72.70951347351074,20.5,26.139209426067737 63083,2016-06-14,DIS,97.19999694824219,98.55000305175781,97.18000030517578,92.83480834960938,6125700.0,1.0,-0.8500712811054001,94.84367701990551,91.70428516881519,46.41070762686159,-76.78978716332091,12.569965227325136,94.7232671101888,94.5361515045166,20.5,26.139209426067737 63084,2016-06-14,GS,148.22000122070312,149.0500030517578,145.4499969482422,126.60066986083984,5069600.0,1.0,-1.9737224679723226,141.5770153743911,127.82341721227881,40.50127483452265,-248.00805861785173,38.9689645103688,135.47429275512695,136.2697915395101,20.5,26.139209426067737 63085,2016-06-14,HD,127.30999755859375,127.44000244140625,124.70999908447266,105.44895935058594,7303500.0,1.0,-1.205570954305287,113.47444632474253,106.71658074434927,40.27770949498444,-221.69700780209317,48.98430439859121,111.11248092651367,111.6444595336914,20.5,26.139209426067737 63086,2016-06-14,HON,109.69469451904297,110.19998168945312,109.21800994873047,94.94256591796875,2154359.0,1.0,0.608646281873348,96.28397918445647,92.01068023937167,56.527012086808824,76.65299633778224,5.844117306875161,93.81724243164062,93.28164316813151,20.5,26.139209426067737 63087,2016-06-14,IBM,144.6271514892578,145.11471557617188,143.78585815429688,103.55797576904297,2997627.0,1.0,0.8833705539449568,107.37275561322883,99.68833752641962,55.05103657673715,36.236508837428964,2.514307095717094,102.6179428100586,101.89311485290527,20.5,26.139209426067737 63088,2016-06-14,INTC,32.0099983215332,32.2400016784668,31.790000915527344,26.27787208557129,18754300.0,1.0,0.32211444242992116,26.920408219926788,24.250314360029268,57.74949291719423,96.22792021058254,20.3860124204337,25.23161023457845,25.501852130889894,20.5,26.139209426067737 63089,2016-06-14,JNJ,116.44999694824219,117.18000030517578,116.30000305175781,96.53319549560547,6378400.0,1.0,1.117686672576724,97.16731311802026,91.13484523769263,68.19877571443713,157.06809290063939,42.51316261406018,93.7436752319336,92.01349436442057,20.5,26.139209426067737 63090,2016-06-14,JPM,62.68000030517578,63.470001220703125,61.68000030517578,50.226749420166016,19509300.0,1.0,0.23604051257113667,53.99707578057235,50.171636835394445,48.511657510092434,-50.419424349903316,25.895143760887557,51.35350125630696,50.32883307139079,20.5,26.139209426067737 63091,2016-06-14,KO,44.849998474121094,45.130001068115234,44.439998626708984,35.72141647338867,11298200.0,1.0,0.122859341674328,36.236156673043524,34.410443668753345,52.75158622779634,-7.772526092957576,9.189272338368763,35.44540837605794,35.725980567932126,20.5,26.139209426067737 63092,2016-06-14,MCD,122.54000091552734,123.19000244140625,121.93000030517578,102.77708435058594,6351400.0,1.0,-0.7561215989872068,105.2512114786798,100.46030814412293,47.76636203333327,-56.688935486303265,9.547134007412184,104.59633178710938,105.04716466267904,20.5,26.139209426067737 63093,2016-06-14,MMM,167.2899932861328,167.80999755859375,166.60000610351562,130.85443115234375,2021400.0,1.0,0.3704970610838245,134.13251530431307,128.6100368807455,53.08603116523848,-57.161109064464625,7.8238464215109325,131.22742207845053,130.4171162923177,20.5,26.139209426067737 63094,2016-06-14,MRK,53.21564865112305,53.73091506958008,53.07251739501953,43.02413558959961,9006722.0,1.0,0.39948636154818473,44.09926324161542,41.157203814659,57.00162266633967,39.88593167207737,4.347625354705145,42.15902519226074,41.93929748535156,20.5,26.139209426067737 63095,2016-06-14,MSFT,49.900001525878906,50.099998474121094,49.56999969482422,45.00326919555664,42577100.0,1.0,-0.1647948688039662,48.2456002141004,44.74759970655389,43.645471744596264,-108.69193231299323,33.34300004063617,46.14096501668294,47.29161307017009,20.5,26.139209426067737 63096,2016-06-14,NKE,54.58000183105469,54.939998626708984,54.08000183105469,50.03133773803711,9585600.0,1.0,-0.8617250037418884,52.98532626647326,49.14085438233045,40.97548078221994,-91.37838108068716,40.420355752285026,51.943237686157225,53.7734104792277,20.5,26.139209426067737 63097,2016-06-14,PG,82.55000305175781,83.37000274658203,82.2699966430664,67.73107147216797,6868600.0,1.0,0.38690073533395264,68.19514148840535,64.52527248254192,56.552976851064074,116.1515484074055,12.941935294346626,66.40138041178385,66.4406686147054,20.5,26.139209426067737 63098,2016-06-14,TRV,113.12000274658203,113.25,112.25,95.14066314697266,1530100.0,1.0,0.42797142960458245,97.91303159900446,92.71614091686467,51.13096457059477,13.711393995576216,11.809240886514827,94.74509607950846,95.44107259114584,20.5,26.139209426067737 63099,2016-06-14,UNH,137.8800048828125,138.25999450683594,137.33999633789062,123.15853118896484,2970700.0,1.0,1.9235880114242292,126.8368498975272,114.07312019524625,60.586834040493656,102.36942777587745,25.876551794665264,119.4638776143392,117.6427490234375,20.5,26.139209426067737 63100,2016-06-14,V,78.12000274658203,78.75,77.95999908447266,74.77497863769531,7891700.0,1.0,0.4777454452303118,77.98569229111598,72.6044886781223,51.53529942307288,-11.118919744193551,6.9295032327484405,74.80623321533203,74.33073488871257,20.5,26.139209426067737 63101,2016-06-14,VZ,52.369998931884766,53.099998474121094,52.31999969482422,36.676231384277344,10735900.0,1.0,0.29313277660723713,36.71236865884675,33.6853844844638,58.6798817433896,202.5975363588911,32.999541854093856,35.25274759928386,35.65192979176839,20.5,26.139209426067737 63102,2016-06-14,WBA,83.88999938964844,84.44000244140625,82.6500015258789,65.3216552734375,6807000.0,1.0,0.6834450788525217,64.67463705421065,57.09445474266435,59.84664413468996,198.77280425380533,41.01951049304359,61.24088923136393,62.25590546925863,20.5,26.139209426067737 63103,2016-06-14,WMT,70.66000366210938,71.16999816894531,70.19999694824219,61.53648376464844,9066400.0,1.0,0.7344022533963326,64.31604426220956,57.04832799120841,56.93012554021529,61.55711285998901,7.898655020523138,59.78592058817546,59.42099615732829,20.5,26.139209426067737 63104,2016-06-15,AAPL,24.454999923706055,24.602500915527344,24.25749969482422,22.393665313720703,117780800.0,2.0,0.011660447520576156,23.41696135581606,21.759274033893416,46.484452993285714,32.50989790778303,4.604679177578154,22.17850456237793,23.23446242014567,20.139999389648438,9.598891652798484 63105,2016-06-15,AMGN,153.1300048828125,154.0800018310547,151.82000732421875,122.62040710449219,2443700.0,2.0,-0.08865855995863114,131.06224779756582,119.28279919950448,47.05282088274335,-51.23585846144417,18.951363677901277,124.61802139282227,125.29091478983561,20.139999389648438,9.598891652798484 63106,2016-06-15,AXP,61.470001220703125,62.15999984741211,60.86000061035156,54.91872024536133,5979900.0,2.0,-0.21774358715462228,60.59860904488558,55.032950327062665,44.162761145249206,-215.2957619359055,41.51060428688442,57.660495376586915,56.71953843434652,20.139999389648438,9.598891652798484 63107,2016-06-15,BA,130.8800048828125,131.75999450683594,129.97000122070312,118.77303314208984,3324800.0,2.0,0.17484848370297357,122.02320611476924,114.07835180759403,50.89617065129224,3.561851926227843,1.2270268596854772,118.9706034342448,118.7052594502767,20.139999389648438,9.598891652798484 63108,2016-06-15,CAT,75.19000244140625,75.94999694824219,74.33999633789062,61.95740509033203,3802000.0,2.0,0.5710727316618787,65.05097823115261,56.36474862126438,53.16696877398818,72.27766530260405,8.959326433057397,60.269613138834636,61.663645871480306,20.139999389648438,9.598891652798484 63109,2016-06-15,CRM,81.83000183105469,82.61000061035156,81.75,81.98999786376953,3574400.0,2.0,1.155824885654667,85.12161921342148,79.53337956587539,59.39523200583809,43.37949293891945,17.771181177726987,80.04233271280924,77.57133331298829,20.139999389648438,9.598891652798484 63110,2016-06-15,CSCO,28.489999771118164,28.860000610351562,28.40999984741211,22.672151565551758,30738600.0,2.0,0.28233433506184724,23.709862832081285,21.67400157068971,55.707640526474975,43.35849428668118,5.265685993711496,22.150912857055665,22.136466439565023,20.139999389648438,9.598891652798484 63111,2016-06-15,CVX,100.62999725341797,101.63999938964844,100.25,74.04434204101562,5627000.0,2.0,0.41996345437399896,76.11763242029369,72.82898852086842,54.260460365982134,-25.402850273866843,1.8113074871616854,74.24919179280599,72.77326876322428,20.139999389648438,9.598891652798484 63112,2016-06-15,DIS,98.19000244140625,99.0,98.19000244140625,92.71216583251953,6663200.0,2.0,-0.803088080080613,94.7077870997853,91.68261893659165,46.12065590713784,-59.78652121094287,7.098137721058157,94.5499885559082,94.53316396077474,20.139999389648438,9.598891652798484 63113,2016-06-15,GS,147.16000366210938,148.6999969482422,145.89999389648438,126.57469177246094,2981400.0,2.0,-2.308575397363768,142.12755394618662,126.59232291538567,40.47961849084397,-218.70135911794307,38.968964510368814,135.00336380004882,136.13279151916504,20.139999389648438,9.598891652798484 63114,2016-06-15,HD,125.73999786376953,127.75,125.48999786376953,106.53511810302734,5140000.0,2.0,-1.3118903548701013,113.61779346805167,106.16993083614756,42.80667388475062,-175.85443625630768,45.4709963508047,110.90712610880534,111.5910629272461,20.139999389648438,9.598891652798484 63115,2016-06-15,HON,110.56226348876953,111.08661651611328,110.05697631835938,94.95075988769531,3026004.0,2.0,0.5761433801368838,96.35979425023302,92.09020956446423,56.54734386196496,114.3656340891274,14.88080140301673,93.86116994222006,93.32854588826497,20.139999389648438,9.598891652798484 63116,2016-06-15,IBM,144.7992401123047,145.11471557617188,143.97705078125,103.29749298095703,2364378.0,2.0,0.747536169230429,107.34209937292412,99.90272408288642,54.4666164022705,31.109607446515287,2.51430709571711,102.79910176595052,101.93276990254721,20.139999389648438,9.598891652798484 63117,2016-06-15,INTC,32.25,32.2599983215332,31.59000015258789,25.84453773498535,23783300.0,2.0,0.288743395868579,26.891019438175285,24.412972070308605,53.47693127493457,73.47220069301162,11.91154551707433,25.272762934366863,25.49567855199178,20.139999389648438,9.598891652798484 63118,2016-06-15,JNJ,117.63999938964844,117.73999786376953,116.33999633789062,95.947998046875,6371400.0,2.0,1.0884439588681971,97.37077405061133,91.21054842863673,65.08592193875288,140.2231568609574,47.0322576187693,93.86782836914062,92.14936141967773,20.139999389648438,9.598891652798484 63119,2016-06-15,JPM,62.40999984741211,62.97999954223633,61.90999984741211,50.13773727416992,16982100.0,2.0,0.08197992389753495,53.95135939301988,50.24243256865004,48.22033738691012,-56.13728601790625,25.895143760887546,51.33758913675944,50.3551861445109,20.139999389648438,9.598891652798484 63120,2016-06-15,KO,45.119998931884766,45.34000015258789,44.880001068115234,35.697628021240234,8360400.0,2.0,0.1172573802853023,36.27352161816951,34.4207082707465,52.55387024223024,24.92820553411319,3.184767558313275,35.45892435709636,35.7218505859375,20.139999389648438,9.598891652798484 63121,2016-06-15,MCD,123.1500015258789,123.31999969482422,122.12999725341797,102.55897521972656,4168100.0,2.0,-0.7202049350925677,104.41274384923888,100.920566850224,47.20838924984401,-52.90865625874185,8.176594387576733,104.45055262247722,105.03798446655273,20.139999389648438,9.598891652798484 63122,2016-06-15,MMM,167.9499969482422,168.86000061035156,167.47000122070312,131.00277709960938,1694200.0,2.0,0.2871259523510332,134.12127268656383,128.70716054097522,53.40894921812014,-16.38965295927279,0.7836438226403428,131.25191141764324,130.4698184967041,20.139999389648438,9.598891652798484 63123,2016-06-15,MRK,53.82633590698242,53.931297302246094,53.38740539550781,42.9017448425293,8015942.0,2.0,0.3642037045456803,44.02691896148637,41.39857237152144,56.197303393749046,45.97615296953868,8.750033795609554,42.196146901448564,41.98668804168701,20.139999389648438,9.598891652798484 63124,2016-06-15,MSFT,49.779998779296875,50.119998931884766,49.689998626708984,44.876827239990234,33757600.0,2.0,-0.26880505280951894,48.31506170302714,44.60408044785177,43.25426062670651,-108.3914064005738,32.95480270202765,46.148664983113605,47.234476216634114,20.139999389648438,9.598891652798484 63125,2016-06-15,NKE,54.2400016784668,55.060001373291016,54.2400016784668,50.20698928833008,7498400.0,2.0,-0.8338937151162042,52.749816072011704,49.13381849524904,41.60065552724807,-79.33021603162022,37.98701667524551,51.788033930460614,53.61592280069987,20.139999389648438,9.598891652798484 63126,2016-06-15,PG,83.4000015258789,83.5,82.81999969482422,67.4060287475586,7082200.0,2.0,0.3891507260074576,68.30102913877496,64.60872122743598,54.985729585083035,116.79418676560454,15.454442662375323,66.45149129231771,66.44482612609863,20.139999389648438,9.598891652798484 63127,2016-06-15,TRV,112.87999725341797,113.06999969482422,111.69000244140625,94.51507568359375,1174600.0,2.0,0.29605627771586285,97.74968608591871,93.05156437184496,49.31051952453082,-13.654613654232158,17.84291773617496,94.80497589111329,95.39117673238118,20.139999389648438,9.598891652798484 63128,2016-06-15,UNH,137.74000549316406,138.1699981689453,137.0500030517578,123.17196655273438,2369400.0,2.0,1.8321390172097693,126.9104482785021,114.74319094268931,60.606211882293,91.00879777713746,22.860363708658387,119.62541580200195,117.80867856343588,20.139999389648438,9.598891652798484 63129,2016-06-15,V,78.56999969482422,78.83999633789062,78.05000305175781,74.3943099975586,7424000.0,2.0,0.33485168728154235,77.8826475724475,72.83886808307008,50.595228321820784,-17.377746022638043,5.66344990712028,74.84165013631186,74.40259450276693,20.139999389648438,9.598891652798484 63130,2016-06-15,VZ,52.970001220703125,53.209999084472656,52.7599983215332,36.572418212890625,10289000.0,2.0,0.33408644569544776,36.89961770136642,33.63240935246659,57.92220843136148,191.9977430203048,34.57326261930526,35.30258140563965,35.6514476776123,20.139999389648438,9.598891652798484 63131,2016-06-15,WBA,84.2300033569336,84.88999938964844,83.08999633789062,64.44647216796875,5276400.0,2.0,0.7935436067482726,65.16714787882195,57.12318110067024,57.0390094150813,182.28829099523833,43.525939339674814,61.29569880167643,62.25645529429118,20.139999389648438,9.598891652798484 63132,2016-06-15,WMT,71.19999694824219,71.61000061035156,71.0,61.68395233154297,8017000.0,2.0,0.7138546248154256,64.0060821374068,57.88041917484905,57.33734304682856,73.89967257691546,13.437435466414385,59.91911239624024,59.4736722946167,20.139999389648438,9.598891652798484 63133,2016-06-16,AAPL,24.112499237060547,24.4375,24.017499923706055,22.48818016052246,125307200.0,3.0,0.0024338453308310193,23.36619019006428,21.8789733460075,47.255702733527855,19.8839318363201,3.0236972548734116,22.2087038675944,23.201711050669353,19.3700008392334,17.018505933794653 63134,2016-06-16,AMGN,151.67999267578125,152.89999389648438,150.6999969482422,122.94329071044922,2321700.0,3.0,-0.26479321138943135,130.99933251500894,119.46437674402426,47.56045584297939,-66.184185409433,24.078914973532033,124.59456634521484,125.32677040100097,19.3700008392334,17.018505933794653 63135,2016-06-16,AXP,60.939998626708984,62.11000061035156,60.65999984741211,55.3747444152832,5543600.0,3.0,-0.35445924244136506,60.70418304966599,54.78520522548049,45.70576567172963,-184.7003694161702,42.80612222198611,57.59104983011881,56.74356174468994,19.3700008392334,17.018505933794653 63136,2016-06-16,BA,129.32000732421875,129.88999938964844,126.9000015258789,118.0521469116211,4066100.0,3.0,0.08857397164980796,121.8879080501073,114.06582196087903,49.802509498550094,-54.31569329482411,17.035253948156157,118.95658162434896,118.63443705240886,19.3700008392334,17.018505933794653 63137,2016-06-16,CAT,74.41000366210938,75.13999938964844,73.3499984741211,61.891380310058594,4064800.0,3.0,0.5262722167095788,65.10336193312703,56.6755088401884,52.99726402988108,49.99962633715637,0.8562917905521643,60.290246454874676,61.66597811381022,19.3700008392334,17.018505933794653 63138,2016-06-16,CRM,81.19000244140625,81.83999633789062,80.20999908447266,81.63999938964844,3045000.0,3.0,1.0381169711221503,84.4065011180256,80.62549732557792,58.39519869996541,21.458490059764635,0.14573596007243728,80.29733276367188,77.71783332824707,19.3700008392334,17.018505933794653 63139,2016-06-16,CSCO,28.3799991607666,28.920000076293945,28.3700008392334,22.84624481201172,17504100.0,3.0,0.26397704423116863,23.488926501546434,22.065077595438428,57.1464470127441,44.68363272537832,7.354578442097838,22.215012296040854,22.14762824376424,19.3700008392334,17.018505933794653 63140,2016-06-16,CVX,99.97000122070312,101.26000213623047,98.7699966430664,74.36808776855469,8043000.0,3.0,0.36042046724642773,76.1069601890525,72.91397639542015,55.05991988679193,-73.09796502862191,15.098465335636604,74.28677317301432,72.8538272857666,19.3700008392334,17.018505933794653 63141,2016-06-16,DIS,97.80000305175781,98.62999725341797,96.86000061035156,92.81594848632812,7129700.0,3.0,-0.7488469207963675,94.68440506174036,91.64750869558387,46.41382419617039,-76.08843305007248,19.46602129004987,94.38362833658854,94.54574330647786,19.3700008392334,17.018505933794653 63142,2016-06-16,GS,145.0,146.99000549316406,143.52999877929688,126.98165893554688,3499200.0,3.0,-2.5121513900326704,142.04776718298496,125.57600829919278,40.99095927337606,-215.57201260151015,44.732750652833175,134.63425674438477,136.03261655171713,19.3700008392334,17.018505933794653 63143,2016-06-16,HD,126.05000305175781,127.54000091552734,125.66000366210938,107.23394012451172,4431800.0,3.0,-1.3244922270475428,113.63606927247314,105.83749487547608,44.374425653455646,-152.06733963468756,45.47099635080471,110.7077537536621,111.55517692565918,19.3700008392334,17.018505933794653 63144,2016-06-16,HON,109.60889434814453,110.60039520263672,108.68412780761719,95.17269897460938,2249390.0,3.0,0.561816949753748,96.38683367350689,92.31797284504779,57.10940118966039,65.11037165067658,0.8670465579324547,93.95555928548177,93.37505900065104,19.3700008392334,17.018505933794653 63145,2016-06-16,IBM,143.5850830078125,144.63670349121094,142.44741821289062,103.55797576904297,2561759.0,3.0,0.6533735412902075,107.26122536925753,100.23861975403348,54.96123385876533,7.795324134904279,14.521563202019655,102.98622665405273,101.98276392618816,19.3700008392334,17.018505933794653 63146,2016-06-16,INTC,31.440000534057617,31.770000457763672,31.219999313354492,25.909948348999023,18547900.0,3.0,0.2645254067077296,26.843584353540802,24.599399845983125,54.008266135004035,47.705880913112956,1.7639204565795117,25.322909291585287,25.490865325927736,19.3700008392334,17.018505933794653 63147,2016-06-16,JNJ,115.69000244140625,116.88999938964844,115.22000122070312,96.13753509521484,6664300.0,3.0,1.0682488456152015,97.56821260912803,91.33086499707314,65.61182561691251,99.21075759338373,25.876799324809923,94.0111198425293,92.28702341715494,19.3700008392334,17.018505933794653 63148,2016-06-16,JPM,61.45000076293945,62.29999923706055,60.900001525878906,50.34001541137695,16791200.0,3.0,-0.02352091296581449,54.035484132407106,50.0110578445216,48.94114337758864,-82.13817115827368,34.41145521306832,51.35511906941732,50.387854957580565,19.3700008392334,17.018505933794653 63149,2016-06-16,KO,44.869998931884766,45.34000015258789,44.720001220703125,35.93556594848633,11305400.0,3.0,0.13051291606811333,36.34107807713819,34.4458272115581,54.32521665783389,27.446645143795408,7.335058496434516,35.47669817606608,35.72391649881999,19.3700008392334,17.018505933794653 63150,2016-06-16,MCD,121.83999633789062,122.62999725341797,120.94999694824219,102.74354553222656,3931800.0,3.0,-0.6691340773677865,103.86594131121585,101.23087265362791,47.742767182758534,-62.82935500229708,18.116833727141078,104.2851084391276,105.03174158732097,19.3700008392334,17.018505933794653 63151,2016-06-16,MMM,167.35000610351562,170.38999938964844,166.6199951171875,132.6656951904297,2632100.0,3.0,0.351189051587653,134.2382854591824,128.83294561991914,56.85292389574886,29.805572125525522,11.756252273662465,131.35276997884114,130.5493315378825,19.3700008392334,17.018505933794653 63152,2016-06-16,MRK,54.3797721862793,55.02862548828125,53.55915832519531,43.980224609375,23110706.0,3.0,0.4184427016334453,44.133219428180965,41.542590050578795,61.18935218101478,92.4453289932611,28.117006844299887,42.27604598999024,42.04914487202962,19.3700008392334,17.018505933794653 63153,2016-06-16,MSFT,49.52000045776367,50.470001220703125,49.5099983215332,45.50901412963867,31188600.0,3.0,-0.29680034477571837,48.3281582046393,44.553051359569686,45.76846972587221,-88.61909085615608,26.08805753575426,46.174746958414715,47.184736760457355,19.3700008392334,17.018505933794653 63154,2016-06-16,NKE,53.540000915527344,53.63999938964844,52.939998626708984,49.43043518066406,14456500.0,3.0,-0.8645328483985963,52.714645313202745,48.9391209374076,39.678590001704514,-129.06585570833818,48.35149004297084,51.61954231262207,53.4427272160848,19.3700008392334,17.018505933794653 63155,2016-06-16,PG,82.66999816894531,83.61000061035156,82.66000366210938,67.77984619140625,6630100.0,3.0,0.41629896805565636,68.380592503529,64.81844848157841,56.4224979373201,115.93823318582241,11.231034592384724,66.50051905314128,66.46300519307455,19.3700008392334,17.018505933794653 63156,2016-06-16,TRV,111.23999786376953,112.79000091552734,111.0,95.30972290039062,1143000.0,3.0,0.25272075119180215,97.66955140206196,93.30928618338726,51.57601749879973,-23.22879820581079,24.63433896954779,94.90815149943033,95.35410499572754,19.3700008392334,17.018505933794653 63157,2016-06-16,UNH,137.2100067138672,138.88999938964844,136.3800048828125,124.42831420898438,3176100.0,3.0,1.8398333331561503,127.16071496948112,115.27736715332162,62.39474223521338,93.10135515726664,27.47273108780576,119.84163614908854,117.9764902750651,19.3700008392334,17.018505933794653 63158,2016-06-16,V,77.88999938964844,78.5199966430664,77.13999938964844,74.5655746459961,9650800.0,3.0,0.23274405187189018,77.83297781173164,72.97609124954766,51.01113620206571,-42.85221592870475,16.366700169322765,74.88657658894857,74.49013404846191,19.3700008392334,17.018505933794653 63159,2016-06-16,VZ,52.84000015258789,53.47999954223633,52.56999969482422,37.00154113769531,11914500.0,3.0,0.396597428917687,37.1676232484466,33.576889309536796,60.123907071305155,184.50268545490135,38.37135582247215,35.363027826944986,35.66074301401774,19.3700008392334,17.018505933794653 63160,2016-06-16,WBA,82.0,83.33000183105469,81.33000183105469,64.40003204345703,3658800.0,3.0,0.8670552798480244,65.57233168907025,57.229947211076244,56.89249731072074,128.68271879596725,21.872869187437978,61.34818992614746,62.26586805979411,19.3700008392334,17.018505933794653 63161,2016-06-16,WMT,71.0,71.45999908447266,70.80000305175781,61.84007263183594,6705200.0,3.0,0.7020750010239496,62.299160539216786,60.294209135465834,57.774573152635284,68.14767373990476,10.21689811246419,60.052055231730144,59.53038527170817,19.3700008392334,17.018505933794653 63162,2016-06-17,AAPL,24.155000686645508,24.162500381469727,23.825000762939453,21.976404190063477,244032800.0,4.0,-0.045648143718615586,23.319037331859178,21.952176199634962,43.725851141693354,-17.448915737360384,8.730444628352672,22.224764188130695,23.162683296203614,19.40999984741211,24.19215609689264 63163,2016-06-17,AMGN,152.61000061035156,152.75999450683594,149.5500030517578,120.77987670898438,4681500.0,4.0,-0.572352893266725,130.9001510086602,119.64024053186715,44.59679025474989,-90.95093138593228,29.00847322875539,124.49712651570638,125.3514305114746,19.40999984741211,24.19215609689264 63164,2016-06-17,AXP,61.93000030517578,62.43000030517578,61.619998931884766,55.31215286254883,6521500.0,4.0,-0.4625262843520517,60.77579626251815,54.634906252130286,45.52713144521921,-141.94338924787894,37.593620616465714,57.52965151468913,56.766245206197105,19.40999984741211,24.19215609689264 63165,2016-06-17,BA,129.8300018310547,129.99000549316406,128.80999755859375,118.4627685546875,6739600.0,4.0,0.05272673320151,121.93746792949305,114.17503817402256,50.430153832169346,-26.54121344668016,16.38661956856531,118.92034378051758,118.60455131530762,19.40999984741211,24.19215609689264 63166,2016-06-17,CAT,75.3499984741211,76.66000366210938,75.23999786376953,62.66719436645508,5442000.0,4.0,0.5470629947733414,65.08335440200942,57.23198029952867,54.75283111452527,94.25851961722027,11.64099835526995,60.376631037394205,61.70671456654866,19.40999984741211,24.19215609689264 63167,2016-06-17,CRM,81.52999877929688,81.52999877929688,80.16999816894531,80.5,5691300.0,4.0,0.8431251554780204,84.48596520707429,80.48703360274015,55.260202095601436,5.7202323737443255,0.5657587610777526,80.52033284505208,77.86316668192545,19.40999984741211,24.19215609689264 63168,2016-06-17,CSCO,28.8799991607666,29.0,28.690000534057617,22.90955924987793,32333500.0,4.0,0.2516369903989535,23.3831092741669,22.28010216687314,57.66385010433497,52.81061174257276,10.177506159507852,22.28728904724121,22.165726629892983,19.40999984741211,24.19215609689264 63169,2016-06-17,CVX,101.44000244140625,101.73999786376953,100.4000015258789,74.73600006103516,8762200.0,4.0,0.3390117517489557,76.09522732612028,73.05226946953401,55.96475330705953,8.065043403581267,9.940633031706945,74.31647313435873,72.96369539896646,19.40999984741211,24.19215609689264 63170,2016-06-17,DIS,98.41000366210938,99.13999938964844,98.2699966430664,93.40087127685547,8959400.0,4.0,-0.6511559104797868,94.70780674102626,91.67976955291904,48.061534417157844,-41.31953078960337,13.284101240050806,94.19714050292968,94.57986437479654,19.40999984741211,24.19215609689264 63171,2016-06-17,GS,146.6300048828125,148.22999572753906,145.4600067138672,126.12432098388672,4296500.0,4.0,-2.71141137598795,142.3732423905723,124.52062815386128,40.23761601796413,-175.37823648243813,37.471613190440436,134.2520991007487,135.9198776245117,19.40999984741211,24.19215609689264 63172,2016-06-17,HD,127.5199966430664,127.77999877929688,126.7300033569336,107.04869842529297,7541900.0,4.0,-1.334048675818849,113.63836634282795,105.5058681237248,44.043364772391016,-127.6275961159669,42.49822396038566,110.51588770548503,111.52136891682943,19.40999984741211,24.19215609689264 63173,2016-06-17,HON,110.51459503173828,110.74340057373047,109.79956817626953,95.27957916259766,3418402.0,4.0,0.5527161210053038,96.33299829277593,92.66771047797602,57.38401569930014,93.59781916113579,0.6494363518362164,94.03470408121744,93.43384717305501,19.40999984741211,24.19215609689264 63174,2016-06-17,IBM,144.32122802734375,146.0038299560547,143.97705078125,104.19551849365234,4878439.0,4.0,0.6230116593538639,106.83078991905289,101.15304720863266,56.16681396710719,44.06795471162104,2.4640021255661133,103.14435857137045,102.07393849690756,19.40999984741211,24.19215609689264 63175,2016-06-17,INTC,31.729999542236328,31.809999465942383,31.469999313354492,25.967180252075195,27047900.0,4.0,0.2471021720640465,26.68539733553328,24.931736949439866,54.47883859714448,54.12686388172706,0.3468829806795187,25.37360076904297,25.491329193115234,19.40999984741211,24.19215609689264 63176,2016-06-17,JNJ,116.62000274658203,116.66999816894531,115.01000213623047,95.18145751953125,10702200.0,4.0,0.9639843907827981,97.56252767916985,91.61926019314461,60.83049009050587,69.08285890070987,22.348436764969932,94.10453745524089,92.39347394307454,19.40999984741211,24.19215609689264 63177,2016-06-17,JPM,62.29999923706055,62.709999084472656,61.93000030517578,50.3885498046875,15751500.0,4.0,-0.10203852969761584,54.09706076156923,49.85967408645323,49.11695846907213,-59.14938623877526,28.026869357460367,51.3831667582194,50.42534847259522,19.40999984741211,24.19215609689264 63178,2016-06-17,KO,45.16999816894531,45.220001220703125,44.380001068115234,35.52313995361328,20805400.0,4.0,0.10651090130901508,36.34325530370114,34.50767662684085,50.91667681495929,-19.12847741337977,15.557817097647101,35.47862586975098,35.71963310241699,19.40999984741211,24.19215609689264 63179,2016-06-17,MCD,122.2300033569336,122.70999908447266,121.41999816894531,102.57572937011719,8331400.0,4.0,-0.6348828817987595,103.47284265168247,101.44731115691127,47.29249920508436,-57.13184718471805,17.197352745953072,104.11545867919922,105.01756629943847,19.40999984741211,24.19215609689264 63180,2016-06-17,MMM,169.99000549316406,170.0,168.4199981689453,131.89279174804688,3448000.0,4.0,0.33572266895802727,134.08881134746565,129.28143096210465,54.90164025129577,40.73892433534036,11.756252273662458,131.41209665934244,130.62423439025878,19.40999984741211,24.19215609689264 63181,2016-06-17,MRK,54.799617767333984,54.799617767333984,53.14885330200195,42.748775482177734,18323651.0,4.0,0.35793380656530616,44.014238049943025,41.79557335142416,53.92943636042434,47.44198282943266,18.098406150329225,42.33310470581055,42.09044539133708,19.40999984741211,24.19215609689264 63182,2016-06-17,MSFT,50.40999984741211,50.43000030517578,49.81999969482422,45.27421188354492,45710500.0,4.0,-0.33408230147721696,48.34006641169428,44.52398349980474,45.00237306569117,-89.27143132828722,26.088057535754267,46.19090983072917,47.13257859547933,19.40999984741211,24.19215609689264 63183,2016-06-17,NKE,53.45000076293945,53.869998931884766,53.15999984741211,49.65230941772461,11007100.0,4.0,-0.8609862718212895,52.44674497084643,48.91453852219556,40.49124699578524,-109.2588527680948,43.80592688500201,51.48671340942383,53.311021677652995,19.40999984741211,24.19215609689264 63184,2016-06-17,PG,83.30999755859375,83.44000244140625,82.3499984741211,67.55231475830078,11741700.0,4.0,0.4146741548479014,68.41277257247239,65.02517756180495,55.31088839218707,88.25528590334054,3.3970286163527756,66.55008850097656,66.47631721496582,19.40999984741211,24.19215609689264 63185,2016-06-17,TRV,113.06999969482422,113.0999984741211,111.33000183105469,94.55735778808594,2102200.0,4.0,0.15587067727892645,97.33539259868112,93.84664094013723,49.412978212061674,-29.474047938208063,19.875326887362434,94.95767567952474,95.30687497456869,19.40999984741211,24.19215609689264 63186,2016-06-17,UNH,138.75999450683594,138.85000610351562,136.5500030517578,123.55787658691406,4430900.0,4.0,1.7554582623147326,127.10578440963029,116.07525501908064,60.428392831754444,80.24631058191419,27.472731087805773,120.02050374348958,118.10344314575195,19.40999984741211,24.19215609689264 63187,2016-06-17,V,78.31999969482422,78.33000183105469,76.83000183105469,73.27129364013672,14602200.0,4.0,0.04684535070606444,77.81827183428082,73.00126551923479,47.8612395705869,-81.41387633979961,19.684967410166117,74.87917658487956,74.54106012980144,19.40999984741211,24.19215609689264 63188,2016-06-17,VZ,53.43000030517578,53.779998779296875,53.0099983215332,37.223026275634766,18836300.0,4.0,0.45872197174604423,37.423204355037996,33.6085438444249,61.20767641011877,187.90739471781447,42.34652133791235,35.43085708618164,35.67715435028076,19.40999984741211,24.19215609689264 63189,2016-06-17,WBA,83.5199966430664,83.55999755859375,81.79000091552734,64.01276397705078,5993300.0,4.0,0.8838757445878116,65.81996588149788,57.48109384140251,55.65916589579293,127.18651902152544,23.485391008802665,61.388542556762694,62.274737167358396,19.40999984741211,24.19215609689264 63190,2016-06-17,WMT,71.05000305175781,71.30999755859375,70.4000015258789,61.53648376464844,18059300.0,4.0,0.6606271810011535,62.17815923325309,60.566989997703935,56.60753218532496,54.965124848586825,3.909788522287684,60.17430407206218,59.58792215983073,19.40999984741211,24.19215609689264 63249,2016-06-20,AAPL,24.0,24.142499923706055,23.75749969482422,21.923385620117188,137647600.0,0.0,-0.08702841258533311,23.32357379814419,21.944873505627783,43.37859568045361,-26.37262342711324,10.700229813883661,22.24305305480957,23.124528694152833,18.3700008392334,12.321896846501328 63250,2016-06-20,AMGN,151.7899932861328,152.69000244140625,150.3699951171875,121.61137390136719,3250500.0,0.0,-0.7404656555358571,130.86411516155422,119.71421888385592,45.93626232988768,-74.33639334600343,29.008473228755392,124.4557388305664,125.3835324605306,18.3700008392334,12.321896846501328 63251,2016-06-20,AXP,62.650001525878906,63.40999984741211,62.22999954223633,55.705570220947266,4289100.0,0.0,-0.5105395189756337,60.82408319647227,54.44176610772695,46.877138976090976,-93.01441013956128,22.907177564206908,57.4637819925944,56.79785842895508,18.3700008392334,12.321896846501328 63252,2016-06-20,BA,131.36000061035156,133.89999389648438,131.2100067138672,121.13646697998047,4331900.0,0.0,0.23732689958927722,122.31566139755049,114.28595374527177,54.280721950320384,68.86269664025306,5.5020067412187235,118.93762741088867,118.63039093017578,18.3700008392334,12.321896846501328 63253,2016-06-20,CAT,76.91000366210938,77.3499984741211,76.38999938964844,63.07987976074219,4090800.0,0.0,0.5900385019769914,65.07710304097846,57.77964973612116,55.66407530688721,109.22641058658516,16.071155495611563,60.46108996073405,61.732397143046065,18.3700008392334,12.321896846501328 63254,2016-06-20,CRM,81.4800033569336,82.29000091552734,81.12999725341797,81.22000122070312,3448300.0,0.0,0.7381815208787117,84.4668716961816,80.52612757139651,56.77632191488731,22.210103945788525,7.34945767702559,80.75266621907552,78.00949999491374,18.3700008392334,12.321896846501328 63255,2016-06-20,CSCO,29.040000915527344,29.219999313354492,28.780000686645508,22.790849685668945,22100800.0,0.0,0.22963149021859408,23.30888109161513,22.420011616209575,56.344381644434456,54.8465933221798,17.56165604550445,22.347167778015137,22.18014752070109,18.3700008392334,12.321896846501328 63256,2016-06-20,CVX,102.87999725341797,103.4000015258789,102.5999984741211,75.50125122070312,6627000.0,0.0,0.37942083636974644,76.15177008802333,73.20322563951574,57.79327210708956,146.4430293915578,5.684265522374337,74.36100260416667,73.07102762858072,18.3700008392334,12.321896846501328 63257,2016-06-20,DIS,100.08000183105469,100.95999908447266,99.5,93.93862915039062,8268600.0,0.0,-0.5242987254713398,94.67432950766418,91.69343324868346,49.53727579497106,17.68264741379268,5.39141252943864,94.00939509073893,94.61681582132975,18.3700008392334,12.321896846501328 63258,2016-06-20,GS,148.5,150.5,147.5800018310547,127.95158386230469,3338900.0,0.0,-2.6908629145578686,142.4407313451885,123.92234543703809,42.56492607509936,-120.20959358719664,25.181649027092945,133.95039876302084,135.85311787923177,18.3700008392334,12.321896846501328 63259,2016-06-20,HD,128.1300048828125,128.85000610351562,127.41999816894531,107.45287322998047,3880300.0,0.0,-1.2940912233333393,113.57309247385142,105.27217501272084,44.97004105583459,-97.09437684455499,29.851573046007285,110.30873667399088,111.49094645182292,18.3700008392334,12.321896846501328 63260,2016-06-20,HON,111.83024597167969,113.00289154052734,111.19149017333984,96.21658325195312,3039011.0,0.0,0.6140338478204228,96.5121492180095,92.80418531568192,59.7227898519304,186.5613712900739,20.768510535963372,94.14072163899739,93.5203810373942,18.3700008392334,12.321896846501328 63261,2016-06-20,IBM,145.88909912109375,147.86807250976562,145.8126220703125,105.30610656738281,3736417.0,0.0,0.680717932557684,106.71383155416447,101.70601097513241,58.183880774818384,95.99352559701748,11.169072779821967,103.28877970377604,102.15476582845052,18.3700008392334,12.321896846501328 63262,2016-06-20,INTC,32.06999969482422,32.439998626708984,32.0099983215332,26.302396774291992,21961600.0,0.0,0.25737642963327545,26.60478638627943,25.177503690930045,57.13618420659413,93.3822372892943,18.710967134170126,25.43165054321289,25.499001248677573,18.3700008392334,12.321896846501328 63263,2016-06-20,JNJ,116.5999984741211,117.13999938964844,116.43000030517578,96.05512237548828,5588200.0,0.0,0.9410042008248212,97.67194050733131,91.83129435594994,63.35488980218937,106.14450477232822,27.228591314715032,94.2308962504069,92.51707763671875,18.3700008392334,12.321896846501328 63264,2016-06-20,JPM,63.45000076293945,63.849998474121094,62.34000015258789,50.46136474609375,12213200.0,0.0,-0.15658374942148612,54.14357199309881,49.72092919708674,49.38743994450316,-34.45664897761449,12.187894625276096,51.40393244425456,50.47021280924479,18.3700008392334,12.321896846501328 63265,2016-06-20,KO,45.09000015258789,45.310001373291016,44.959999084472656,35.67383575439453,10712400.0,0.0,0.09851342198675184,36.314220833024805,34.64492795542735,52.053779443509896,25.973610109244564,12.72734299783234,35.47875556945801,35.716287231445314,18.3700008392334,12.321896846501328 63266,2016-06-20,MCD,123.31999969482422,124.08000183105469,123.2699966430664,103.54049682617188,5951000.0,0.0,-0.5238512604933305,103.63657196972625,101.43075438525423,50.091787373385685,-19.064220313789786,2.579701632210201,103.94187850952149,105.03196233113607,18.3700008392334,12.321896846501328 63267,2016-06-20,MMM,170.89999389648438,172.8000030517578,170.52999877929688,133.68064880371094,2162800.0,0.0,0.4624003090139013,134.083199624234,129.77264601785583,58.324428056609314,169.97237236099227,28.33118098670095,131.50206502278647,130.7264794667562,18.3700008392334,12.321896846501328 63268,2016-06-20,MRK,53.75954055786133,54.007633209228516,53.549617767333984,42.93999099731445,9116238.0,0.0,0.3217011941830492,43.943945023150576,41.97877989140021,54.79104512170131,39.42129191652037,18.098406150329218,42.408929189046226,42.13505948384603,18.3700008392334,12.321896846501328 63269,2016-06-20,MSFT,50.63999938964844,50.83000183105469,50.029998779296875,45.22001647949219,35607900.0,0.0,-0.36380788609397285,48.36667038849282,44.44770758697105,44.8232284419449,-74.82644490136511,18.121099374806708,46.19181302388509,47.0759298324585,18.3700008392334,12.321896846501328 63270,2016-06-20,NKE,54.22999954223633,55.150001525878906,54.22999954223633,50.25320053100586,8429400.0,0.0,-0.800461471770241,52.24012579938162,48.94038224200022,42.65565221005201,-54.96988326516816,21.634219838194554,51.3665407816569,53.201467450459795,18.3700008392334,12.321896846501328 63271,2016-06-20,PG,83.5199966430664,83.69999694824219,83.02999877929688,67.47918701171875,6164300.0,0.0,0.4028419692187697,68.36587546929078,65.31748405829711,54.9509409128197,103.77719659675408,9.134441799461573,66.57473831176758,66.48747049967447,18.3700008392334,12.321896846501328 63272,2016-06-20,TRV,112.62999725341797,113.58999633789062,112.51000213623047,95.19135284423828,1171200.0,0.0,0.12878978992027612,97.24567345285136,94.05252906179707,51.1971721914404,12.085315038422763,12.60999212546641,95.03673629760742,95.2772144317627,18.3700008392334,12.321896846501328 63273,2016-06-20,UNH,139.22000122070312,139.83999633789062,138.13999938964844,124.30269622802734,3731700.0,0.0,1.7287630270455736,127.14397240192505,116.77053412883666,61.50234200845891,96.65468103101662,33.70114417100344,120.23223927815755,118.26067504882812,18.3700008392334,12.321896846501328 63274,2016-06-20,V,78.30000305175781,78.37999725341797,77.31999969482422,73.60440826416016,9957500.0,0.0,-0.07276238362661047,77.84718884129923,72.94094363550742,48.704571121248755,-64.01912275181458,18.8718619892624,74.87148106892904,74.593896484375,18.3700008392334,12.321896846501328 63275,2016-06-20,VZ,54.0,54.189998626708984,53.43000030517578,37.20917510986328,14344300.0,0.0,0.5010625094930887,37.62779730571141,33.68772507893215,61.100244770258826,184.30082024386064,47.31148215489329,35.49176495869954,35.68591499328613,18.3700008392334,12.321896846501328 63276,2016-06-20,WBA,83.37000274658203,84.45999908447266,82.7699966430664,64.22964477539062,5121400.0,0.0,0.9042825456664545,66.09816126844278,57.64514050462852,56.209138377092614,138.1029750645422,29.56633734990146,61.4882932027181,62.287349192301434,18.3700008392334,12.321896846501328 63277,2016-06-20,WMT,71.30999755859375,71.77999877929688,71.05000305175781,61.6666145324707,7142500.0,0.0,0.631006104843749,62.15190571614276,60.70079241923322,56.99275182317685,68.02527510353507,10.35322978861819,60.27104237874349,59.63987871805827,18.3700008392334,12.321896846501328 63278,2016-06-21,AAPL,23.735000610351562,24.087499618530273,23.670000076293945,22.11011505126953,142185600.0,1.0,-0.10356127929684789,23.33426161642308,21.92219819192653,44.97084716015112,-28.248908823979768,13.293245089301786,22.26702817281087,23.091319211324056,18.479999542236328,10.948069639526038 63279,2016-06-21,AMGN,151.13999938964844,151.47000122070312,148.5,120.61846160888672,2622200.0,1.0,-0.9429462572205267,130.85166184521916,119.73635771654843,44.60413059695931,-101.34039900381896,36.651325392051994,124.32190882364908,125.41071510314941,18.479999542236328,10.948069639526038 63280,2016-06-21,AXP,62.29999923706055,62.47999954223633,61.75,55.69664764404297,3360600.0,1.0,-0.5430503839297742,60.86607916152684,54.28353173935207,46.84989787659281,-110.26030120424875,26.987497411455802,57.41341158548991,56.83214079538981,18.479999542236328,10.948069639526038 63281,2016-06-21,BA,133.19000244140625,133.27999877929688,131.49000549316406,120.01405334472656,2841100.0,1.0,0.28971480947866723,122.46243328509979,114.49871173443145,52.50935832946049,53.58033833904242,5.502006741218726,118.95249557495117,118.65004437764486,18.479999542236328,10.948069639526038 63282,2016-06-21,CAT,76.44999694824219,76.9000015258789,76.01000213623047,63.12935256958008,3292100.0,1.0,0.6209312345141882,65.04547958066547,58.31389541933453,55.77453060202152,92.33430744198823,12.743352533205673,60.618176778157554,61.758495267232256,18.479999542236328,10.948069639526038 63283,2016-06-21,CRM,81.56999969482422,81.87000274658203,81.2300033569336,81.62999725341797,3184200.0,1.0,0.6802546357439212,84.47055006208917,80.5124485951374,57.62227604130692,18.845151081206996,7.3494576770256,80.98633270263672,78.17083333333333,18.479999542236328,10.948069639526038 63284,2016-06-21,CSCO,28.969999313354492,29.0,28.729999542236328,22.767105102539062,19098600.0,1.0,0.20787967586500145,23.17158414044072,22.622990024903515,56.07886199570032,43.98450590962282,15.259605585185284,22.40678265889486,22.19495677947998,18.479999542236328,10.948069639526038 63285,2016-06-21,CVX,102.69000244140625,103.44999694824219,102.2699966430664,75.96479797363281,4938700.0,1.0,0.4437345799802159,76.20865365767331,73.43036688065676,58.86365101740332,140.08484131336527,2.5860039156284813,74.45763142903645,73.1881487528483,18.479999542236328,10.948069639526038 63286,2016-06-21,DIS,99.7300033569336,99.79000091552734,98.7699966430664,93.23106384277344,5202500.0,1.0,-0.47537823497012255,94.64649113826333,91.68730860538902,47.69278360637385,-16.327732939210605,1.5662724930613092,93.80435384114584,94.62829449971517,18.479999542236328,10.948069639526038 63287,2016-06-21,GS,148.5,148.8300018310547,147.1199951171875,128.47120666503906,2424600.0,1.0,-2.602647196529233,142.38353754434843,123.41963628377658,43.215455440869874,-117.33826330465565,26.603050590877338,133.7045430501302,135.78294321695964,18.479999542236328,10.948069639526038 63288,2016-06-21,HD,127.95999908447266,128.30999755859375,127.29000091552734,107.55389404296875,3600900.0,1.0,-1.2399794082606235,113.51552220789559,105.07690027745598,45.20467177307453,-94.36757822541497,30.650888305401864,110.08987503051758,111.45355224609375,18.479999542236328,10.948069639526038 63289,2016-06-21,HON,112.0018539428711,112.13532257080078,111.506103515625,96.41385650634766,2432845.0,1.0,0.6708141629370203,96.61717636191719,93.06903427040703,60.19852464202038,159.20087181885455,20.76851053596338,94.27021458943685,93.60638707478842,18.479999542236328,10.948069639526038 63290,2016-06-21,IBM,147.3804931640625,147.7724609375,146.93116760253906,105.60774993896484,2887274.0,1.0,0.742234649951186,106.38326434553295,102.53565350114673,58.71764049085195,106.07187221472503,11.16907277982198,103.44211273193359,102.2355281829834,18.479999542236328,10.948069639526038 63291,2016-06-21,INTC,32.2599983215332,32.380001068115234,32.09000015258789,26.42504119873047,15476500.0,1.0,0.27227659771670787,26.474530206596206,25.47863923462694,58.062758440226155,93.59291181335126,18.710967134170126,25.500329526265464,25.508447138468423,18.479999542236328,10.948069639526038 63292,2016-06-21,JNJ,116.98999786376953,117.1500015258789,116.18000030517578,95.75841522216797,5493500.0,1.0,0.8886071371931763,97.65700154263176,92.17757334750495,61.95216372483779,89.35942035883733,22.83899730740465,94.32063191731771,92.63682708740234,18.479999542236328,10.948069639526038 63293,2016-06-21,JPM,62.72999954223633,63.0,62.13999938964844,50.930625915527344,11611600.0,1.0,-0.16010023854467903,54.153566074621395,49.66967267965107,51.11971003919038,-49.07555054202616,14.179071673552308,51.45085817972819,50.52396882375081,18.479999542236328,10.948069639526038 63294,2016-06-21,KO,45.15999984741211,45.279998779296875,45.0,35.79280090332031,7919400.0,1.0,0.10061502787949905,36.27529315975104,34.80239467594232,52.94405019837851,33.59818935547045,12.727342997832336,35.48494936625163,35.712038230896,18.479999542236328,10.948069639526038 63295,2016-06-21,MCD,123.91999816894531,124.0,122.30999755859375,102.87776184082031,4749000.0,1.0,-0.48375860718529395,103.66989619414608,101.4575063021918,48.270018980049365,-31.309221842921534,10.90370963728665,103.73926798502605,105.03697827657064,18.479999542236328,10.948069639526038 63296,2016-06-21,MMM,171.17999267578125,171.97000122070312,171.05999755859375,133.78988647460938,1889100.0,1.0,0.5650937693115168,134.16720270043658,130.09929205054,58.523397005169954,149.3244647846244,28.331180986700954,131.60523935953776,130.8070204416911,18.479999542236328,10.948069639526038 63297,2016-06-21,MRK,53.950382232666016,54.07442855834961,53.66412353515625,43.02413558959961,6710344.0,1.0,0.2963600984626211,43.799972056702586,42.258494663878466,55.172686654286196,42.956550131492314,19.272728535634023,42.4749137878418,42.1841105779012,18.479999542236328,10.948069639526038 63298,2016-06-21,MSFT,50.20000076293945,51.43000030517578,50.15999984741211,46.23152542114258,34097800.0,1.0,-0.30226103099147394,48.335594964021794,44.58354642391765,48.76141273046202,-26.551154620502835,7.254667152181998,46.23599967956543,47.0461545308431,18.479999542236328,10.948069639526038 63299,2016-06-21,NKE,54.459999084472656,55.09000015258789,54.439998626708984,50.63223648071289,8278200.0,1.0,-0.7136832025596576,52.12057005317851,48.96223138419941,43.98509365658634,-41.501069223514875,21.634219838194557,51.2500919342041,53.10299301147461,18.479999542236328,10.948069639526038 63300,2016-06-21,PG,83.08999633789062,83.77999877929688,83.08999633789062,67.77984619140625,6594700.0,1.0,0.41296515470699546,68.33206394877925,65.61214305195318,56.16425279411484,108.40066255343778,10.875535035913005,66.609681447347,66.50726178487142,18.479999542236328,10.948069639526038 63301,2016-06-21,TRV,112.91000366210938,113.1500015258789,112.45999908447266,95.28433227539062,1056100.0,1.0,0.11352204316514758,97.02579230617735,94.43989678073672,51.456921584918355,-1.3051091677288211,13.183965556903237,95.10881195068359,95.23705863952637,18.479999542236328,10.948069639526038 63302,2016-06-21,UNH,139.1999969482422,139.22999572753906,138.07000732421875,124.00651550292969,2021400.0,1.0,1.6645200010913328,126.9075312506575,117.75727740412766,60.823296435189036,82.77825503907162,32.83899333233858,120.41534271240235,118.40805778503417,18.479999542236328,10.948069639526038 63303,2016-06-21,V,77.80999755859375,78.01000213623047,77.1500015258789,73.59488677978516,9201000.0,1.0,-0.16640249465076806,77.83460772944845,72.96494671391092,48.68128838989458,-73.59990564556531,20.82693247829483,74.8476338704427,74.64752426147462,18.479999542236328,10.948069639526038 63304,2016-06-21,VZ,53.88999938964844,54.4900016784668,53.439998626708984,37.44450759887695,11893000.0,1.0,0.5472981434955031,37.79372505379062,33.86509643363615,62.26436228588491,173.8800967319859,50.63655700031558,35.561439514160156,35.70042425791423,18.479999542236328,10.948069639526038 63305,2016-06-21,WBA,83.0999984741211,83.38999938964844,82.86000061035156,64.4387435913086,3462500.0,1.0,0.9266458133578013,66.3189747634496,57.94092017978769,56.744238182819174,118.40812919944653,29.566337349901474,61.55749320983887,62.29753557840983,18.479999542236328,10.948069639526038 63306,2016-06-21,WMT,70.94999694824219,71.72000122070312,70.94999694824219,61.97883605957031,6674800.0,1.0,0.6255143167985224,62.043394300002845,60.97930009696981,57.91995805260119,66.9797795309031,8.695395610053266,60.358097330729166,59.695317077636716,18.479999542236328,10.948069639526038 63307,2016-06-22,AAPL,24.0625,24.22249984741211,23.837499618530273,22.027122497558594,116876400.0,2.0,-0.12195468309281665,23.35660218829031,21.845683196841527,44.396819924273686,-23.43712584163505,8.115567458536681,22.28339564005534,23.047217432657877,21.170000076293945,13.964488889017813 63308,2016-06-22,AMGN,149.0800018310547,152.17999267578125,149.0,120.93325805664062,4470100.0,2.0,-1.0657271116287745,131.00586529782305,119.3472459692668,45.12604582341943,-82.77415576323136,30.930406328516654,124.14965260823568,125.4281743367513,21.170000076293945,13.964488889017813 63309,2016-06-22,AXP,62.290000915527344,62.63999938964844,61.880001068115234,55.39263153076172,3462800.0,2.0,-0.5865852485979914,60.86837020686124,54.02014984318758,45.90953391310471,-101.1776868753879,24.63694734145187,57.32727521260579,56.85661036173503,21.170000076293945,13.964488889017813 63310,2016-06-22,BA,132.10000610351562,133.16000366210938,131.5800018310547,120.24217987060547,2640800.0,2.0,0.34565600237404226,122.59830734116676,114.75248153822778,52.83298670422679,58.92003729315047,5.502006741218721,118.89591929117839,118.67968482971192,21.170000076293945,13.964488889017813 63311,2016-06-22,CAT,76.88999938964844,77.08999633789062,76.18000030517578,63.07987976074219,3056800.0,2.0,0.6341122540646538,65.0037828900004,58.7963189624166,55.63115603766054,88.35409510087568,14.060251196063764,60.726020431518556,61.774369366963704,21.170000076293945,13.964488889017813 63312,2016-06-22,CRM,81.55999755859375,81.80999755859375,80.47000122070312,80.62000274658203,4222600.0,2.0,0.5465487720788218,84.52793798073724,80.24206095114754,54.884863240864576,-7.298804597756303,1.5085973640048826,81.14299952189127,78.30949999491374,21.170000076293945,13.964488889017813 63313,2016-06-22,CSCO,28.8700008392334,29.079999923706055,28.68000030517578,22.727537155151367,18273300.0,2.0,0.18531223946171593,23.136193175653386,22.67816420044525,55.62697099846777,41.06322857369088,18.005642892435976,22.451361974080402,22.20649267832438,21.170000076293945,13.964488889017813 63314,2016-06-22,CVX,103.5,103.55000305175781,102.19000244140625,75.26577758789062,4866400.0,2.0,0.4333037263396875,76.19764491472118,73.59589451398976,56.62352566425756,110.3070908622851,3.502431127831037,74.5086306254069,73.28585306803386,21.170000076293945,13.964488889017813 63315,2016-06-22,DIS,99.08000183105469,99.62000274658203,98.69999694824219,93.2027587890625,4948900.0,2.0,-0.4338907525661,94.57409560747666,91.6917773478456,47.61940838825542,-10.182088416252721,2.2278938184614354,93.55874430338541,94.63820063273111,21.170000076293945,13.964488889017813 63316,2016-06-22,GS,148.00999450683594,150.1199951171875,147.99000549316406,128.28936767578125,2487600.0,2.0,-2.5183781949771458,142.10466233232424,122.93586043378903,43.03898425697405,-95.01742190522104,19.78146618279967,133.34021708170573,135.69263254801433,21.170000076293945,13.964488889017813 63317,2016-06-22,HD,127.69000244140625,128.97000122070312,127.4000015258789,107.43603515625,3723700.0,2.0,-1.192855140597075,113.21968270763703,104.9456065990036,44.97324445051958,-81.16815582899675,23.041864621064132,109.83162485758463,111.39478823343913,21.170000076293945,13.964488889017813 63318,2016-06-22,HON,111.97325134277344,112.31646728515625,111.01034545898438,95.81380462646484,2302885.0,2.0,0.6597881725341637,96.71216585065713,93.15487363908898,58.041342440977125,125.24196357786684,14.933126528514249,94.3311892191569,93.67830378214518,21.170000076293945,13.964488889017813 63319,2016-06-22,IBM,146.988525390625,147.90631103515625,145.5736083984375,104.83304595947266,2964050.0,2.0,0.7201732461267625,106.02827267012795,103.2066775862197,56.79165997860961,77.07272499883929,0.08785152950917156,103.50952326456705,102.29285405476888,21.170000076293945,13.964488889017813 63320,2016-06-22,INTC,32.29999923706055,32.630001068115234,32.25,26.4005184173584,18304800.0,2.0,0.2788914180975013,26.478416338513092,25.575319203784268,57.80429763595641,101.67366644835398,25.15640040476447,25.558924865722656,25.51099945704142,21.170000076293945,13.964488889017813 63321,2016-06-22,JNJ,116.54000091552734,117.20999908447266,116.30999755859375,95.98920440673828,5833800.0,2.0,0.8558392628925873,97.67536144602263,92.46994876515902,62.618148395280365,88.51547425903551,23.515964613640627,94.39214528401693,92.74801076253256,21.170000076293945,13.964488889017813 63322,2016-06-22,JPM,62.95000076293945,63.709999084472656,62.68000030517578,50.736454010009766,12643500.0,2.0,-0.17652031520903932,54.134185589261904,49.54099446444903,50.381594678524834,-31.989293033396073,5.132532921568079,51.46892725626628,50.579441452026366,21.170000076293945,13.964488889017813 63323,2016-06-22,KO,45.25,45.33000183105469,44.810001373291016,35.57866287231445,10738900.0,2.0,0.08403273910691667,36.248503098212524,34.89482881096717,51.17467423054022,17.61851489234821,17.59635543725245,35.470625178019205,35.69530022939046,21.170000076293945,13.964488889017813 63324,2016-06-22,MCD,121.30999755859375,121.44999694824219,120.05000305175781,101.19151306152344,6578900.0,2.0,-0.5813496377603826,103.68016710904284,101.24374951693373,44.052986035688214,-100.32675655774715,26.671059507430456,103.45907389322916,105.00278612772624,21.170000076293945,13.964488889017813 63325,2016-06-22,MMM,171.8300018310547,172.60000610351562,170.99000549316406,133.68064880371094,1369600.0,2.0,0.6303976773441207,134.3675067413626,130.1019787322702,58.23577846453591,145.65414962564222,31.632809893138404,131.6597910563151,130.91017049153646,21.170000076293945,13.964488889017813 63326,2016-06-22,MRK,53.568702697753906,54.64694595336914,53.53053283691406,43.62837219238281,13076420.0,2.0,0.3213298510579534,43.80629695518903,42.396746028819756,57.817915658274494,67.45212837400928,28.646539381033136,42.54637171427409,42.237036323547365,21.170000076293945,13.964488889017813 63327,2016-06-22,MSFT,51.08000183105469,51.459999084472656,50.95000076293945,46.05091094970703,28816800.0,2.0,-0.26500398233915945,48.316037635302635,44.54891712238779,48.12690955643286,-8.542785512090113,6.729904703785721,46.24576505025228,46.995880126953125,21.170000076293945,13.964488889017813 63328,2016-06-22,NKE,55.0,55.13999938964844,54.529998779296875,50.44733810424805,7019600.0,2.0,-0.6523111162287947,51.83822689938911,49.07307261538139,43.47645579856351,-37.5257293563335,20.802878172598557,51.112731806437175,52.999132537841795,21.170000076293945,13.964488889017813 63329,2016-06-22,PG,83.5,83.76000213623047,83.29000091552734,67.90984344482422,4940100.0,2.0,0.42656042104925973,68.38041613765228,65.7750678711368,56.68604493403783,109.57616041334903,10.875535035912993,66.63920542399089,66.52680168151855,21.170000076293945,13.964488889017813 63330,2016-06-22,TRV,112.91000366210938,113.06999969482422,111.72000122070312,94.53202819824219,1565800.0,2.0,0.04025357396152174,97.08378972847035,94.30187769096324,49.26232718485554,-39.751678665059735,21.355370506568462,95.11491292317709,95.18212280273437,21.170000076293945,13.964488889017813 63331,2016-06-22,UNH,138.4499969482422,139.5399932861328,137.6300048828125,123.74633026123047,2375200.0,2.0,1.5744627392413122,126.82492183055959,118.370324293708,60.219082790798026,74.4712915244405,27.321767478129644,120.56297378540039,118.53755518595378,21.170000076293945,13.964488889017813 63332,2016-06-22,V,77.58000183105469,77.76000213623047,76.52999877929688,72.83353424072266,9626700.0,2.0,-0.2986056047555792,77.95356637557836,72.57475317398217,46.829513265618225,-99.86474650505161,27.6265323796311,74.76737467447917,74.66787885030111,21.170000076293945,13.964488889017813 63333,2016-06-22,VZ,54.22999954223633,54.400001525878906,53.9900016784668,37.396060943603516,12959200.0,2.0,0.5734209367405896,37.93103440073041,34.035786506862365,61.87005425749516,161.63998441603113,50.636557000315584,35.618887201944986,35.70670636494955,21.170000076293945,13.964488889017813 63334,2016-06-22,WBA,82.94999694824219,83.80000305175781,82.9000015258789,64.85697937011719,4711500.0,2.0,0.9669703636949194,66.58632575701505,58.18396690655918,57.81094235502346,119.29908977900412,32.3645027189553,61.63986345926921,62.311737314860025,21.170000076293945,13.964488889017813 63335,2016-06-22,WMT,71.5999984741211,72.25,71.56999969482422,62.230350494384766,8457500.0,2.0,0.6341470951323487,62.12492509167608,61.02873472888056,58.66263644444534,81.6045942016723,15.85663171046591,60.45812848409017,59.75623893737793,21.170000076293945,13.964488889017813 63336,2016-06-23,AAPL,23.985000610351562,24.072500228881836,23.8125,22.15391731262207,128960800.0,3.0,-0.12486098648239619,23.320808753290247,21.800329819402624,45.49636371656862,-30.142847848139994,8.939372042905282,22.310982322692873,22.998049354553224,17.25,13.73979112221451 63337,2016-06-23,AMGN,151.2100067138672,152.39999389648438,150.6300048828125,122.91910552978516,3000400.0,3.0,-0.9913627163800953,130.95472463647138,119.13199563940755,48.30449098487556,-48.23281111774106,29.13960635951096,124.12539138793946,125.4788646697998,17.25,13.73979112221451 63338,2016-06-23,AXP,62.84000015258789,63.27000045776367,62.470001220703125,56.555023193359375,3624600.0,3.0,-0.5212826281895389,60.7674516368663,53.93687308542374,49.88793673457884,-55.449573839391995,15.628328674412225,57.28733622233073,56.905050913492836,17.25,13.73979112221451 63339,2016-06-23,BA,133.91000366210938,134.5500030517578,132.72999572753906,121.86644744873047,4113900.0,3.0,0.5151166753775556,123.02346869316371,114.75528954658238,55.087292546209376,104.5181942416892,12.636690958920601,118.9126490275065,118.77109324137369,17.25,13.73979112221451 63340,2016-06-23,CAT,77.66000366210938,78.25,77.22000122070312,64.55718231201172,3600800.0,3.0,0.7550604101776557,65.30235631255539,58.96405527802078,58.89519208799488,115.86584458119546,21.76625579146791,60.88530782063802,61.808053716023764,17.25,13.73979112221451 63341,2016-06-23,CRM,81.16000366210938,82.31999969482422,80.79000091552734,82.27999877929688,2777100.0,3.0,0.5679863256964808,84.38964495980821,80.25135388052382,58.256566518289,18.294490981454654,4.164075445353958,81.35933278401693,78.44249992370605,17.25,13.73979112221451 63342,2016-06-23,CSCO,29.030000686645508,29.229999542236328,28.959999084472656,23.123214721679688,19415600.0,3.0,0.19708340155300874,23.1672097063933,22.670887675198493,59.041274293316306,65.49233365402199,23.006390219585864,22.517835172017417,22.219918123881023,17.25,13.73979112221451 63343,2016-06-23,CVX,103.44999694824219,104.44999694824219,103.06999969482422,76.8477783203125,5593600.0,3.0,0.5463929595342876,76.5611943849937,73.42880653053363,60.172090411860786,184.05063062531897,11.510792745381828,74.61551818847656,73.41077346801758,17.25,13.73979112221451 63344,2016-06-23,DIS,99.44000244140625,99.62000274658203,98.61000061035156,93.41973876953125,5826100.0,3.0,-0.3791327465134202,94.45066454413326,91.73595883843511,48.25077200136008,-0.6862388504385148,3.1228041255715757,93.4559087117513,94.63993021647136,17.25,13.73979112221451 63345,2016-06-23,GS,150.55999755859375,152.8000030517578,150.13999938964844,132.20367431640625,2940500.0,3.0,-2.1114036247656713,141.2513385437636,123.10230067742782,47.78692278089333,-39.33787539035558,6.980097593062082,133.1638646443685,135.64643020629882,17.25,13.73979112221451 63346,2016-06-23,HD,128.97999572753906,129.10000610351562,127.44999694824219,108.0169677734375,4784500.0,3.0,-1.0959984242121124,112.89418961543103,104.91546233159045,46.37315485855749,-68.05657029196414,21.551291920492154,109.68236668904622,111.33244425455729,17.25,13.73979112221451 63347,2016-06-23,HON,112.03045654296875,112.21159362792969,111.20101928710938,96.43026733398438,2105689.0,3.0,0.6928071348122984,96.91142223537366,93.16932193576892,59.58067106432027,126.79928148999495,14.933126528514245,94.43533503214518,93.75681521097819,17.25,13.73979112221451 63348,2016-06-23,IBM,146.70172119140625,148.64244079589844,145.88909912109375,106.49895477294922,4151992.0,3.0,0.8275745787225475,106.35116262645681,103.13469552784005,59.73000988648159,103.5921566005155,5.545262761923471,103.6557736714681,102.38835639953614,17.25,13.73979112221451 63349,2016-06-23,INTC,32.58000183105469,33.0,32.5,26.97283935546875,22048800.0,3.0,0.32655095142917645,26.681051367024978,25.503501016397877,61.89903598926623,135.31422257650863,33.49850662792697,25.638777923583984,25.51863218943278,17.25,13.73979112221451 63350,2016-06-23,JNJ,117.19999694824219,117.37999725341797,116.68000030517578,96.74748229980469,6775900.0,3.0,0.8809026774841158,97.82282819753917,92.65464677804678,64.71724741912456,99.82871703855565,25.495781646869915,94.49711761474609,92.87401517232259,17.25,13.73979112221451 63351,2016-06-23,JPM,63.70000076293945,64.1500015258789,63.529998779296875,51.82059860229492,16583600.0,3.0,-0.10088895121438668,54.00751461353242,49.54873309764922,54.20116381812952,12.069459372506058,0.11043333657920339,51.529337310791014,50.64388116200765,17.25,13.73979112221451 63352,2016-06-23,KO,45.029998779296875,45.16999816894531,44.84000015258789,35.753143310546875,9655300.0,3.0,0.08400194680383777,36.22212767937498,35.00350823065921,52.51237688942446,23.60498157902128,17.59635543725245,35.46972516377767,35.68015823364258,17.25,13.73979112221451 63353,2016-06-23,MCD,121.4800033569336,121.75,120.63999938964844,101.68648529052734,3832800.0,3.0,-0.6116998156663698,103.67593263600045,101.15145765330618,45.49881821119837,-86.03961363203058,23.568021043666594,103.26366831461588,104.95102628072102,17.25,13.73979112221451 63354,2016-06-23,MMM,172.7100067138672,174.14999389648438,172.4600067138672,135.92904663085938,2021600.0,3.0,0.8537370595656455,135.09092956010576,129.70021118696454,62.19211904144596,214.84980169681418,39.02082254401979,131.8019571940104,131.02028986612956,17.25,13.73979112221451 63355,2016-06-23,MRK,54.847328186035156,55.038169860839844,54.4942741394043,44.1179084777832,7302883.0,3.0,0.3762824965015312,43.99335536420526,42.329625135062315,59.80577364032057,114.96510332728255,34.22550671626946,42.64350458780925,42.29938538869222,17.25,13.73979112221451 63356,2016-06-23,MSFT,51.279998779296875,52.060001373291016,51.150001525878906,46.88179016113281,29028800.0,3.0,-0.16651303581875965,48.294883594441025,44.5511056328539,51.1518330566515,40.37537226833583,3.377461764368841,46.28232968648275,46.95437138875325,17.25,13.73979112221451 63357,2016-06-23,NKE,55.11000061035156,55.18000030517578,53.95000076293945,50.03133773803711,11219800.0,3.0,-0.629979042291481,51.65855495404856,49.094948082450465,42.33697539456243,-53.30088059680608,26.99058158377008,51.02879358927409,52.879889170328774,17.25,13.73979112221451 63358,2016-06-23,PG,83.80999755859375,84.20999908447266,83.56999969482422,68.42991638183594,7361300.0,3.0,0.4738381953975619,68.55691057287633,65.82041562951623,58.71964647437233,130.45781657895418,20.648270831710303,66.69500350952148,66.55662129720052,17.25,13.73979112221451 63359,2016-06-23,TRV,113.22000122070312,113.9000015258789,112.52999877929688,96.23955535888672,1132500.0,3.0,0.1186037653324803,97.13914867578382,94.32884601415759,53.88071591382747,36.11750653787731,9.048980380651724,95.18633499145508,95.14135932922363,17.25,13.73979112221451 63360,2016-06-23,UNH,139.35000610351562,139.97999572753906,138.00999450683594,124.90390014648438,2646800.0,3.0,1.5783042173649307,126.90748009268448,118.8598203223546,61.958355471749,82.52393170854437,30.411332934302543,120.8349479675293,118.68857943216959,17.25,13.73979112221451 63361,2016-06-23,V,77.76000213623047,78.23999786376953,76.87000274658203,74.451416015625,13566200.0,3.0,-0.26971883313888156,77.93857256645248,72.51075757270769,50.932536962718835,-49.530670123636234,19.157483050801396,74.79687703450521,74.69303131103516,17.25,13.73979112221451 63362,2016-06-23,VZ,54.400001525878906,54.68000030517578,54.20000076293945,37.839012145996094,12329900.0,3.0,0.6226879397674452,38.13504469849743,34.1653836920055,64.02488708803611,158.5542968354753,53.749423202528035,35.700097274780276,35.72048524220784,17.25,13.73979112221451 63363,2016-06-23,WBA,84.30000305175781,85.08999633789062,83.70999908447266,65.87932586669922,4708200.0,3.0,1.0690987733593786,67.00831598399206,58.33743368031458,60.28738729304174,137.26867199265712,40.33646921994345,61.774043528238934,62.33513984680176,17.25,13.73979112221451 63364,2016-06-23,WMT,72.19999694824219,72.23999786376953,71.79000091552734,62.53394317626953,6970200.0,3.0,0.6579021400156719,62.30300655525361,60.99116191703643,59.553993912902165,87.07279053659518,15.856631710465896,60.6226313273112,59.811170768737796,17.25,13.73979112221451 63365,2016-06-24,AAPL,23.227500915527344,23.665000915527344,23.162500381469727,21.531484603881836,301245600.0,4.0,-0.17536783927706878,23.316967247079777,21.642569877554013,41.34448502309478,-113.28398840788056,27.104096215428687,22.334496434529623,22.940684254964193,25.760000228881836,59.801885386248436 63366,2016-06-24,AMGN,147.1999969482422,149.3000030517578,146.02999877929688,118.22093963623047,4919200.0,4.0,-1.2965848971795708,131.31816592576186,118.03395962355457,42.30703859282338,-137.62573369614282,45.730196219593324,123.97874247233072,125.44523722330729,25.760000228881836,59.801885386248436 63367,2016-06-24,AXP,60.47999954223633,61.70000076293945,60.0,53.702693939208984,10798700.0,4.0,-0.6917153005289336,60.868523470039904,53.373525937919084,42.03899991665131,-156.42290172178568,35.24427097191508,57.1597708384196,56.88949025472005,25.760000228881836,59.801885386248436 63368,2016-06-24,BA,128.13999938964844,129.38999938964844,126.20999908447266,115.45148468017578,9707300.0,4.0,0.13027981171637748,123.16017435642041,114.36399327663622,46.08776121412267,-87.32662613201556,18.294669366918082,118.67235310872395,118.78032582600912,25.760000228881836,59.801885386248436 63369,2016-06-24,CAT,75.19999694824219,75.61000061035156,72.98999786376953,60.27374267578125,12179500.0,4.0,0.4995167961489102,65.22097607356784,59.123840897257345,48.248652319321735,3.098327573412742,9.771133177108975,60.921897888183594,61.769938723246256,25.760000228881836,59.801885386248436 63370,2016-06-24,CRM,79.41000366210938,80.51000213623047,78.33000183105469,78.45999908447266,6815700.0,4.0,0.2735800307876275,84.71116509386653,79.44083380750067,49.45746278439835,-106.18877685889134,19.13639347667597,81.44499944051107,78.51966654459635,25.760000228881836,59.801885386248436 63371,2016-06-24,CSCO,28.15999984741211,28.56999969482422,27.700000762939453,21.959936141967773,44408900.0,4.0,0.1112627056469151,23.3695517209975,22.377539953807187,47.84475742947981,-49.8455959730677,20.5199780841094,22.546323839823405,22.21382490793864,25.760000228881836,59.801885386248436 63372,2016-06-24,CVX,101.45999908447266,103.01000213623047,101.16999816894531,74.97880554199219,11481400.0,4.0,0.4796770891565387,76.56914197322749,73.45029085758307,54.7028388223079,42.60835411388017,6.079251435491156,74.63632176717122,73.5027239481608,25.760000228881836,59.801885386248436 63373,2016-06-24,DIS,96.01000213623047,97.27999877929688,95.13999938964844,90.30638885498047,15079900.0,4.0,-0.5802689714617912,94.65508472131869,91.14567058873992,40.92820472616867,-228.2291735863404,29.659128622729597,93.26753489176433,94.58348108927409,25.760000228881836,59.801885386248436 63374,2016-06-24,GS,143.02999877929688,146.4199981689453,140.9199981689453,122.85083770751953,9442200.0,4.0,-2.514582552804427,141.09070720288443,121.81583805468395,39.62319346308009,-164.74377463946203,33.22475302622649,132.7145617167155,135.437446975708,25.760000228881836,59.801885386248436 63375,2016-06-24,HD,126.0999984741211,127.80000305175781,125.5,106.42565155029297,8979800.0,4.0,-1.13456612662047,112.41206301189591,104.81162015460801,43.25487303629648,-110.30727779784114,34.31075729406529,109.48313496907552,111.24343859354654,25.760000228881836,59.801885386248436 63376,2016-06-24,HON,108.20744323730469,109.96163940429688,107.38754272460938,92.86304473876953,3842581.0,4.0,0.4262166887189096,97.03855982336117,92.94272756067204,48.85214510612856,-64.32971303720825,19.328864300244113,94.41839269002278,93.7775084177653,25.760000228881836,59.801885386248436 63377,2016-06-24,IBM,143.374755859375,143.9866180419922,139.75143432617188,100.49360656738281,9500609.0,4.0,0.4232307564806348,107.03369593209112,102.05111852103389,47.64685384685651,-96.56509237462652,29.01341684107756,103.6043586730957,102.34936701456705,25.760000228881836,59.801885386248436 63378,2016-06-24,INTC,31.799999237060547,32.31999969482422,31.399999618530273,25.795488357543945,38094300.0,4.0,0.2662499255562416,26.677818566164888,25.511640090146145,51.30407471187037,36.37517050295241,1.420609297939366,25.687561798095704,25.51150598526001,25.760000228881836,59.801885386248436 63379,2016-06-24,JNJ,115.06999969482422,117.12000274658203,115.0,95.30509185791016,13939500.0,4.0,0.7754379935230986,97.72214610463429,92.98034260386181,58.27774174679081,46.70337458618168,1.4523835069613389,94.55782903035482,92.98661893208822,25.760000228881836,59.801885386248436 63380,2016-06-24,JPM,60.47999954223633,61.70000076293945,59.34000015258789,48.22026062011719,44108700.0,4.0,-0.3276903261362989,54.25754255380468,48.85938249502344,42.86525578254662,-185.98364913172315,33.598258298715834,51.470814895629886,50.654873975118,25.760000228881836,59.801885386248436 63381,2016-06-24,KO,44.20000076293945,44.560001373291016,43.81999969482422,34.84107208251953,26003700.0,4.0,0.010262715876976358,36.270672451057884,34.92166038890793,45.73626721692007,-118.82055953158698,38.60770150754496,35.42871576944987,35.65230776468913,25.760000228881836,59.801885386248436 63382,2016-06-24,MCD,118.76000213623047,121.11000061035156,118.29000091552734,100.20157623291016,6985900.0,4.0,-0.7469617908081432,103.8306057943596,100.7076281533943,42.12067126403193,-151.99504872002896,36.57747051105446,102.99156138102214,104.87660039265951,25.760000228881836,59.801885386248436 63383,2016-06-24,MMM,168.8699951171875,171.5399932861328,168.39999389648438,132.03329467773438,4567500.0,4.0,0.7082166241956998,135.09337920467797,129.71415253360325,53.16486984200914,38.30503889072177,6.727138725757857,131.804443359375,131.06703033447266,25.760000228881836,59.801885386248436 63384,2016-06-24,MRK,53.47328186035156,54.45610809326172,53.21564865112305,42.741119384765625,18087013.0,4.0,0.30521911446871997,43.995427103224046,42.32346785527204,52.59462471970904,19.236624945329602,5.426878951752218,42.69954986572266,42.34270801544189,25.760000228881836,59.801885386248436 63385,2016-06-24,MSFT,49.810001373291016,50.939998626708984,49.52000045776367,45.00326919555664,133503000.0,4.0,-0.23730370419411173,48.29236454328503,44.367579991016726,45.012678837837115,-94.28955372255474,18.920357612026734,46.24252510070801,46.87886346181234,25.760000228881836,59.801885386248436 63386,2016-06-24,NKE,52.36000061035156,53.36000061035156,52.18000030517578,48.61692810058594,18481200.0,4.0,-0.7181335532507518,51.63303611191246,48.83505623427895,38.76357785676647,-153.35275712406172,41.81946272001007,50.867597325642905,52.745829010009764,25.760000228881836,59.801885386248436 63387,2016-06-24,PG,82.61000061035156,83.81999969482422,81.98999786376953,66.84532165527344,12401100.0,4.0,0.37907290428771034,68.49268345213538,65.96915355347984,51.150223647565,44.59814008493706,14.528287468148662,66.690939839681,66.56500129699707,25.760000228881836,59.801885386248436 63388,2016-06-24,TRV,109.30999755859375,112.41999816894531,109.19000244140625,93.84730529785156,2424000.0,4.0,-0.01219712966269526,97.29046273831949,94.01559118624107,47.601022598754795,-124.86741852545188,36.67319287257184,95.15924733479818,95.07080993652343,25.760000228881836,59.801885386248436 63389,2016-06-24,UNH,135.66000366210938,138.6199951171875,135.14999389648438,123.19892120361328,4475100.0,4.0,1.4273178333596377,126.63679944567602,119.5713609547146,58.088639041957464,38.4443856760917,0.6748939209985951,121.07837575276693,118.82279993693034,25.760000228881836,59.801885386248436 63390,2016-06-24,V,74.80000305175781,76.04000091552734,74.44999694824219,71.42501068115234,18375000.0,4.0,-0.48543567598242987,78.23914827529968,71.83426175888,44.31511487718494,-186.0655899145191,40.45329338970184,74.70678227742513,74.67249361673991,25.760000228881836,59.801885386248436 63391,2016-06-24,VZ,54.470001220703125,55.220001220703125,54.130001068115234,37.672916412353516,43842700.0,4.0,0.6409414825917281,38.273737008630555,34.32223390811749,62.65146361160698,144.93361066414744,59.07043469843296,35.768387985229495,35.73103904724121,25.760000228881836,59.801885386248436 63392,2016-06-24,WBA,81.70999908447266,82.97000122070312,81.5,63.33894729614258,10136200.0,4.0,0.9342791653499916,66.93677203491721,58.79622967406716,52.38340180883846,62.95332123814996,15.42218527053841,61.83279660542806,62.308365186055504,25.760000228881836,59.801885386248436 63393,2016-06-24,WMT,70.55000305175781,72.72000122070312,70.51000213623047,62.41249084472656,15120400.0,4.0,0.6593276770516994,62.42707900916646,60.96336364830424,59.02725003270058,73.22410315761064,4.7584026047022965,60.77036501566569,59.86852709452311,25.760000228881836,59.801885386248436 63452,2016-06-27,AAPL,23.25,23.262500762939453,22.875,21.21796989440918,181958400.0,0.0,-0.23794996186015283,23.336580240193605,21.431387174662355,39.46776587869236,-166.56420637264895,33.38681188402256,22.346176783243816,22.874274984995523,23.850000381469727,46.1347240116351 63453,2016-06-27,AMGN,146.16000366210938,147.07000732421875,143.82000732421875,116.71138000488281,4176700.0,0.0,-1.6413638994840483,131.65095089589923,116.71956225717692,40.630266072323906,-166.82067309969338,51.55526112009364,123.7696647644043,125.32991218566895,23.850000381469727,46.1347240116351 63454,2016-06-27,AXP,59.34000015258789,59.34000015258789,57.33000183105469,51.56566619873047,7567600.0,0.0,-0.9878375239608843,61.194025415199896,52.34611740706573,37.469891283691126,-232.87038214952818,48.95705754775722,56.96752827962239,56.84276180267334,23.850000381469727,46.1347240116351 63455,2016-06-27,BA,125.68000030517578,125.75,122.3499984741211,111.96565246582031,6169000.0,0.0,-0.4507873072455766,123.80727510524665,113.12193097995842,42.21132169982283,-189.90469601324313,30.391820575859864,118.38582356770833,118.73115946451823,23.850000381469727,46.1347240116351 63456,2016-06-27,CAT,72.5,72.70999908447266,70.52999877929688,58.91192626953125,7337400.0,0.0,0.184977136839791,65.29494672665692,59.001999226712236,45.54107372706492,-67.1945602768581,22.284256334019357,60.957937240600586,61.70572128295898,23.850000381469727,46.1347240116351 63457,2016-06-27,CRM,77.45999908447266,77.69000244140625,75.51000213623047,76.06999969482422,6020700.0,0.0,-0.1508531148911203,85.3392832450821,78.04271596146086,45.0531659033229,-225.66263171202007,36.533249606058384,81.4349993387858,78.52533315022787,23.850000381469727,46.1347240116351 63458,2016-06-27,CSCO,27.479999542236328,27.549999237060547,27.1299991607666,21.611740112304688,29973100.0,0.0,0.014979996167337362,23.56090361656882,22.058780602791533,45.19110801192463,-132.86720697390206,32.13318200127337,22.566898918151857,22.19905309677124,23.850000381469727,46.1347240116351 63459,2016-06-27,CVX,101.25,101.4000015258789,99.5199966430664,73.84567260742188,8248700.0,0.0,0.3315480439187155,76.59201761573954,73.30527242332298,51.752542509458536,-71.15757182932171,18.075800281972704,74.65284805297851,73.58962275187174,23.850000381469727,46.1347240116351 63460,2016-06-27,DIS,94.91000366210938,95.2300033569336,94.0,89.04216003417969,9438400.0,0.0,-0.832091743420122,94.91605133578588,90.32712722256372,38.47539850074708,-304.41908841639923,35.831859608694714,93.07444356282552,94.50973523457846,23.850000381469727,46.1347240116351 63461,2016-06-27,GS,140.07000732421875,141.22999572753906,138.1999969482422,120.81572723388672,7381000.0,0.0,-2.9641522629501935,140.78879092761852,120.38401791027209,38.15592554180178,-189.84769568059957,38.68062916453271,132.27590688069662,135.1537223815918,23.850000381469727,46.1347240116351 63462,2016-06-27,HD,125.33999633789062,125.75,123.62000274658203,104.96903228759766,5656900.0,0.0,-1.2680510069944972,111.99039746200745,104.5108713063031,40.66553906446722,-153.385001702879,43.741052049637055,109.26494547526042,111.11033159891764,23.850000381469727,46.1347240116351 63463,2016-06-27,HON,106.84412384033203,106.84412384033203,105.06132507324219,91.61367797851562,4083202.0,0.0,0.11282777499336305,97.38626559166777,92.3591224393381,45.86020011009117,-183.22027785764107,32.457952265264574,94.38678868611653,93.7612974802653,23.850000381469727,46.1347240116351 63464,2016-06-27,IBM,139.75143432617188,140.15296936035156,136.2332763671875,98.3752670288086,5248723.0,0.0,-0.06737032962344358,107.9331008231822,100.51141974566545,44.37139943904823,-189.5974076588565,40.87551766933466,103.50792566935222,102.26296361287434,23.850000381469727,46.1347240116351 63465,2016-06-27,INTC,31.40999984741211,31.40999984741211,30.440000534057617,25.116870880126953,34965100.0,0.0,0.1618366173369843,26.780652884557924,25.339308854028502,46.55286457003719,-61.00132123544716,20.75750133728651,25.709636942545572,25.49171848297119,23.850000381469727,46.1347240116351 63466,2016-06-27,JNJ,115.0,116.63999938964844,115.0,96.06336975097656,10877400.0,0.0,0.7444614719917411,97.65252041193301,93.33762241033261,60.41955677509457,47.514917054742355,1.4523835069613544,94.66209487915039,93.09835713704427,23.850000381469727,46.1347240116351 63467,2016-06-27,JPM,58.709999084472656,58.75,57.04999923706055,46.6102294921875,37300700.0,0.0,-0.6300848799283472,54.65067536224629,47.83356078277325,39.08380226100341,-282.2310231539019,44.513542011191504,51.373996861775716,50.63033237457275,23.850000381469727,46.1347240116351 63468,2016-06-27,KO,43.66999816894531,43.88999938964844,43.31999969482422,34.72210693359375,15779500.0,0.0,-0.05711723722364326,36.336150219917336,34.803899523735005,44.953563975089594,-174.76071599687657,45.84357223401831,35.39633420308431,35.616702461242674,23.850000381469727,46.1347240116351 63469,2016-06-27,MCD,118.16000366210938,118.16000366210938,116.08000183105469,97.5673599243164,14150500.0,0.0,-1.054560801182447,104.62137313750932,99.40925735565474,37.06972631560973,-270.30573315877115,45.844027165448296,102.6674570719401,104.73967132568359,23.850000381469727,46.1347240116351 63470,2016-06-27,MMM,167.77999877929688,167.8300018310547,165.16000366210938,130.52655029296875,2544100.0,0.0,0.46593790910466737,135.1469743328682,129.52784103578412,50.246772409810085,-95.05314578515261,10.924193555837375,131.80401000976562,131.07702509562174,23.850000381469727,46.1347240116351 63471,2016-06-27,MRK,52.9484748840332,53.1297721862793,52.57633590698242,42.30514907836914,13721778.0,0.0,0.21128613698723342,44.042826814176244,42.221557264803245,50.59618136339636,-65.97472033995703,5.419214880935287,42.74713185628255,42.368775049845375,23.850000381469727,46.1347240116351 63472,2016-06-27,MSFT,49.099998474121094,49.150001525878906,48.040000915527344,43.73887252807617,50216300.0,0.0,-0.39092571466674997,48.380405742366314,43.92821928815126,41.54118221952166,-197.4713972752065,32.95604114112937,46.173428471883135,46.777200063069664,23.850000381469727,46.1347240116351 63473,2016-06-27,NKE,52.0,52.52000045776367,51.47999954223633,47.96981430053711,15265700.0,0.0,-0.8306382333139055,51.58249619498723,48.503212423176834,37.27455064786655,-190.66510735588685,46.420121756598796,50.70572395324707,52.59914023081462,23.850000381469727,46.1347240116351 63474,2016-06-27,PG,81.83000183105469,81.88999938964844,81.0,66.00835418701172,9601800.0,0.0,0.23374003880711314,68.51502686472293,65.9305587676013,47.78448875111596,-43.46987429544212,28.492708522188444,66.690939839681,66.54304326375326,23.850000381469727,46.1347240116351 63475,2016-06-27,TRV,110.47000122070312,110.83000183105469,109.33000183105469,93.28092956542969,1868900.0,0.0,-0.15971843482745385,97.461399167508,93.57733526852715,46.27997190718891,-154.52444606755577,36.67319287257184,95.11243947347005,94.98115641276041,23.850000381469727,46.1347240116351 63476,2016-06-27,UNH,136.14999389648438,137.38999938964844,135.47999572753906,123.03739929199219,3996200.0,0.0,1.2798729887434348,126.42151218474588,120.12023891388692,57.73524764284563,27.1588424955841,0.6748939209985996,121.33845494588216,118.93914222717285,23.850000381469727,46.1347240116351 63477,2016-06-27,V,74.18000030517578,74.58000183105469,73.25,69.7975845336914,16318400.0,0.0,-0.7787357364011029,78.67637019463605,70.79556355170185,41.32810619627294,-237.82712457292376,47.74913297032558,74.59606755574545,74.6072572072347,23.850000381469727,46.1347240116351 63478,2016-06-27,VZ,54.060001373291016,54.869998931884766,53.880001068115234,37.88748550415039,22570200.0,0.0,0.6650551376248472,38.44419959096794,34.43693100900765,63.69230899143734,124.19076257576985,50.501495376953024,35.85605862935384,35.74596824645996,23.850000381469727,46.1347240116351 63479,2016-06-27,WBA,80.94000244140625,81.36000061035156,79.01000213623047,61.48788070678711,6714500.0,0.0,0.6703407796920544,66.79769956012662,59.120408044853846,47.6721998448921,3.837292634344975,4.909970290594913,61.86222826639811,62.21913007100423,23.850000381469727,46.1347240116351 63480,2016-06-27,WMT,71.63999938964844,71.7699966430664,70.87999725341797,62.013511657714844,11303400.0,0.0,0.6211034455427935,62.4552481034189,61.00024010153715,57.30479762501493,57.73709865011736,4.758402604702288,60.960018920898435,59.91105391184489,23.850000381469727,46.1347240116351 63481,2016-06-28,AAPL,23.225000381469727,23.415000915527344,23.03499984741211,21.575284957885742,161779600.0,1.0,-0.2557660931580479,23.28010247754457,21.34332243395445,42.542752125780225,-133.68680945853035,27.171954382147856,22.343948364257812,22.809505462646484,18.75,24.77618064845877 63482,2016-06-28,AMGN,145.88999938964844,148.4199981689453,145.60000610351562,119.81120300292969,4348000.0,1.0,-1.6455055692575087,131.3386626441545,116.26254356312087,45.240577471352005,-112.45651466547291,41.62872371699202,123.6391596476237,125.25956764221192,18.75,24.77618064845877 63483,2016-06-28,AXP,58.25,58.61000061035156,57.150001525878906,51.77131652832031,8294300.0,1.0,-1.192179552791167,61.260676429091326,51.57666259068406,38.13921626233844,-209.21084038436732,49.7242982509325,56.783631261189775,56.806579717000325,18.75,24.77618064845877 63484,2016-06-28,BA,124.5,124.76000213623047,122.69999694824219,113.05156707763672,4438100.0,1.0,-0.8142764791962946,124.0451762405625,112.67780196988672,43.73638369024205,-170.2571822438593,30.391820575859875,118.07404759724935,118.70944493611654,18.75,24.77618064845877 63485,2016-06-28,CAT,72.23999786376953,72.9000015258789,71.51000213623047,59.852821350097656,4743700.0,1.0,0.011492086693053238,65.29408926414202,59.003681808245666,47.64113516101418,-47.8773215802341,20.899943498896473,61.00800755818685,61.67176132202148,18.75,24.77618064845877 63486,2016-06-28,CRM,77.55000305175781,77.91000366210938,76.5999984741211,77.55000305175781,4781100.0,1.0,-0.36360413656618107,85.34057987699394,77.42541972627755,48.018552298860556,-186.3467270666838,34.12682078318816,81.44299952189128,78.55633316040038,18.75,24.77618064845877 63487,2016-06-28,CSCO,27.549999237060547,27.850000381469727,27.5,21.9915828704834,24646900.0,1.0,-0.03032504047809681,23.58935529059362,21.93061865502406,48.419582334082406,-100.41494839650225,22.09612297197325,22.5885290145874,22.194436836242676,18.75,24.77618064845877 63488,2016-06-28,CVX,101.22000122070312,102.0,100.63999938964844,74.7801284790039,7171100.0,1.0,0.2862576871900018,76.5905517645015,73.35309218691452,53.87478668765233,-1.3104196620870756,12.490578444806552,74.662904103597,73.70216827392578,18.75,24.77618064845877 63489,2016-06-28,DIS,95.45999908447266,96.27999877929688,95.13999938964844,90.61772155761719,7143100.0,1.0,-0.8942204404531964,94.88260459772496,90.061503983818,42.88805792795831,-189.5238483510511,25.029272126000723,92.93890228271485,94.46838111877442,18.75,24.77618064845877 63490,2016-06-28,GS,142.2100067138672,142.6199951171875,139.82000732421875,123.3271713256836,5041500.0,1.0,-3.0822566124315927,139.89547848487436,119.79907031273305,40.947547887130895,-144.80521507278863,32.755331437644294,131.91981887817383,134.94132296244302,18.75,24.77618064845877 63491,2016-06-28,HD,125.88999938964844,127.52999877929688,125.5999984741211,107.37709045410156,5385000.0,1.0,-1.166086646347125,111.53672392032142,104.57807634212976,46.17583023685645,-86.15944777861169,25.505461845924938,109.0653190612793,111.01735890706381,18.75,24.77618064845877 63492,2016-06-28,HON,108.03583526611328,108.77946472167969,107.13966369628906,93.75074005126953,3822233.0,1.0,0.03648724981560747,97.37630753459875,92.38798384723718,51.153800922477615,-65.49074928638579,15.710121749299354,94.38172022501628,93.7899715423584,18.75,24.77618064845877 63493,2016-06-28,IBM,138.41299438476562,139.32122802734375,137.87762451171875,99.8834457397461,4181594.0,1.0,-0.33066609444928474,108.08480348814392,99.80854062806701,47.052207250990776,-150.31533441606854,40.875517669334684,103.42200317382813,102.20678914388021,18.75,24.77618064845877 63494,2016-06-28,INTC,30.969999313354492,31.200000762939453,30.809999465942383,25.501148223876953,23693900.0,1.0,0.10884162985936996,26.80038334090041,25.286874044353496,49.30314149406519,-45.883104336816146,20.75750133728652,25.73143984476725,25.484415149688722,18.75,24.77618064845877 63495,2016-06-28,JNJ,117.16999816894531,118.37000274658203,116.55000305175781,97.44808197021484,10089600.0,1.0,0.8221695997113585,97.67285475878481,93.7739111408734,63.91861919966406,108.25471021641037,19.011513166431456,94.7885114034017,93.24135729471843,18.75,24.77618064845877 63496,2016-06-28,JPM,59.189998626708984,59.54999923706055,58.2599983215332,48.15554428100586,29088700.0,1.0,-0.7365502608006835,54.59840214760587,47.420621747657805,43.98979036086702,-200.86510306897438,36.15543091874828,51.316283543904625,50.63464756011963,18.75,24.77618064845877 63497,2016-06-28,KO,44.060001373291016,44.189998626708984,43.66999816894531,35.03934860229492,16509800.0,1.0,-0.08394986238074154,36.34163615452447,34.792022445329046,47.43512948666377,-111.38212800214215,35.593440910579865,35.3674435933431,35.58559748331706,18.75,24.77618064845877 63498,2016-06-28,MCD,117.19999694824219,118.63999938964844,116.83000183105469,99.41297149658203,6173000.0,1.0,-1.1363111163527293,104.75584310240075,99.05084863954261,42.10188047313524,-213.29671959613466,41.058997941799774,102.3823870340983,104.62586873372396,18.75,24.77618064845877 63499,2016-06-28,MMM,168.13999938964844,169.6699981689453,167.9600067138672,132.40023803710938,2237300.0,1.0,0.4202765374508033,135.1623359949581,129.61162793326454,53.52807715897584,8.529665636823427,0.8033959363682477,131.83423665364583,131.13285446166992,18.75,24.77618064845877 63500,2016-06-28,MRK,52.90076446533203,53.1202278137207,52.58587646484375,42.511661529541016,13372585.0,1.0,0.1517580323646115,44.05505652899251,42.192159504943035,51.49923114792148,-68.24340219624005,5.41921488093528,42.782125091552736,42.38943265279134,18.75,24.77618064845877 63501,2016-06-28,MSFT,48.91999816894531,49.470001220703125,48.66999816894531,44.65104293823242,38140700.0,1.0,-0.43406411505687004,48.162760724905056,43.82434712421603,44.722770990805856,-134.11366518805508,27.84106285379381,46.11231600443522,46.69283231099447,18.75,24.77618064845877 63502,2016-06-28,NKE,52.040000915527344,53.20000076293945,51.56999969482422,49.07914733886719,20837800.0,1.0,-0.8208231592708017,51.493467497425165,48.41020224134437,41.27497904492261,-142.93717185782043,35.30934545199331,50.58605143229167,52.495827738444014,18.75,24.77618064845877 63503,2016-06-28,PG,81.44000244140625,82.48999786376953,80.94999694824219,67.00787353515625,9257100.0,1.0,0.19694529118790172,68.40792139176543,66.15305730696505,51.709993581092974,-8.407159865547152,16.193889689966777,66.71342239379882,66.54204266866049,18.75,24.77618064845877 63504,2016-06-28,TRV,111.87000274658203,114.1500015258789,111.08000183105469,96.47625732421875,2062600.0,1.0,-0.018579710995282994,97.52885173399508,93.5654567376846,53.768184722942514,17.438853746304602,1.6167960341409888,95.18418807983399,94.9425173441569,18.75,24.77618064845877 63505,2016-06-28,UNH,138.2100067138672,139.08999633789062,137.64999389648438,124.47320556640625,4160200.0,1.0,1.26430532908293,126.1351553485925,120.91324705619265,59.97443240937843,64.30074645035978,13.994974783163286,121.59756088256836,119.08581682840983,18.75,24.77618064845877 63506,2016-06-28,V,75.04000091552734,75.5,74.48999786376953,71.5296859741211,14815200.0,1.0,-0.8614814154253025,78.74209634855133,70.37009466097017,45.38150751676128,-155.82350668605847,34.26703593723634,74.5123171488444,74.5670888264974,18.75,24.77618064845877 63507,2016-06-28,VZ,54.7599983215332,54.9900016784668,54.34000015258789,37.942848205566406,17780600.0,1.0,0.6807850243007891,38.601935247662695,34.55051226210293,63.96039001990037,121.81122327298239,51.83287885487875,35.93888409932455,35.75713996887207,18.75,24.77618064845877 63508,2016-06-28,WBA,79.70999908447266,79.9800033569336,78.98999786376953,61.86739730834961,4876700.0,1.0,0.48618706364945297,66.66574058761319,59.44444465408602,48.651681360666416,-7.107385500568987,5.053605229018091,61.88830350240072,62.14123121897379,18.75,24.77618064845877 63509,2016-06-28,WMT,71.76000213623047,71.87000274658203,70.66999816894531,62.022212982177734,8561200.0,1.0,0.5847717066192644,62.47992057229427,61.03888435934636,57.332887274152796,56.16237085642283,7.83290133605868,61.118739700317384,59.95315176645915,18.75,24.77618064845877 63510,2016-06-29,AAPL,23.49250030517578,23.637500762939453,23.407499313354492,21.762014389038086,146124000.0,2.0,-0.2519140921951575,23.245100711461248,21.284729267481623,44.07850023939097,-97.6128327798594,18.556710819131716,22.35094108581543,22.75285094579061,16.639999389648438,37.83389370829661 63511,2016-06-29,AMGN,149.11000061035156,150.75,148.6300048828125,121.16740417480469,3771100.0,2.0,-1.5218112789388982,130.88468895586553,116.07476004926141,47.09980651230894,-64.75243328070263,26.359285385533166,123.6388921101888,125.23468297322592,16.639999389648438,37.83389370829661 63512,2016-06-29,AXP,57.95000076293945,59.70000076293945,57.86000061035156,53.58658981323242,6281100.0,2.0,-1.193882366864166,60.99913567617574,51.30351668283305,43.647275820817335,-146.42761001356405,36.44791307874934,56.69928766886393,56.8070291519165,16.639999389648438,37.83389370829661 63513,2016-06-29,BA,125.48999786376953,127.31999969482422,124.16000366210938,115.88035583496094,4916700.0,2.0,-0.8641235765312842,124.01729207923347,112.75861200401849,47.472011524771155,-93.86944827446601,17.23721638010872,117.90462341308594,118.72446784973144,16.639999389648438,37.83389370829661 63514,2016-06-29,CAT,73.25,74.4000015258789,72.79000091552734,61.26416015625,4015400.0,2.0,-0.011974781013101676,65.18124953303496,59.27828835453829,50.59728911388856,-6.32735222060023,10.357055856629565,61.095492935180665,61.66786270141601,16.639999389648438,37.83389370829661 63515,2016-06-29,CRM,78.25,79.6500015258789,77.9000015258789,79.0,5493600.0,2.0,-0.4104765008499527,85.12913162772709,77.19186828072019,50.714346767847154,-128.23494615677842,16.732282977780677,81.5173329671224,78.62999979654948,16.639999389648438,37.83389370829661 63516,2016-06-29,CSCO,28.1299991607666,28.329999923706055,27.899999618530273,22.363521575927734,25593000.0,2.0,-0.03580453097137948,23.580651302440415,21.888675479786144,51.32395524174556,-59.22318308512169,8.057311260656432,22.63099784851074,22.20340544382731,16.639999389648438,37.83389370829661 63517,2016-06-29,CVX,102.5199966430664,104.68000030517578,102.30000305175781,76.09724426269531,8887500.0,2.0,0.3525806589683498,76.72673822646694,73.38540548080844,56.65482086206009,132.8547920190619,8.234935049832544,74.72839177449545,73.84588826497396,16.639999389648438,37.83389370829661 63518,2016-06-29,DIS,96.91000366210938,97.29000091552734,96.27999877929688,91.49512481689453,6563600.0,2.0,-0.8627139409162083,94.83698353836235,89.96183619430366,45.154174823782455,-109.26606444601839,15.577806159466611,92.84581553141275,94.4680669148763,16.639999389648438,37.83389370829661 63519,2016-06-29,GS,143.60000610351562,145.5500030517578,142.92999267578125,126.00311279296875,3804100.0,2.0,-2.926197662499021,138.52330366220065,119.91814454946928,43.74643249158978,-96.33105015777133,21.09677366363716,131.6739143371582,134.80830879211425,16.639999389648438,37.83389370829661 63520,2016-06-29,HD,127.9000015258789,128.47000122070312,126.9000015258789,107.24239349365234,5782100.0,2.0,-1.0836563589658113,111.07544089946883,104.66383980121476,45.92901681381462,-60.290758710348804,17.117908668313213,108.95446065266927,110.92591094970703,16.639999389648438,37.83389370829661 63521,2016-06-29,HON,109.02733612060547,109.59935760498047,107.9023666381836,94.07950592041016,4213162.0,2.0,0.0024868250657306135,97.36034835693239,92.4466813671887,51.90223284427118,-31.278476687966645,9.443495164902146,94.40445988972982,93.83461850484213,16.639999389648438,37.83389370829661 63522,2016-06-29,IBM,140.05735778808594,141.95028686523438,140.0095672607422,101.77557373046875,3522614.0,2.0,-0.3822446904865302,108.04556009713498,99.57013890799196,50.168866165274295,-80.50831735833019,23.283960668110222,103.43251597086588,102.20557518005371,16.639999389648438,37.83389370829661 63523,2016-06-29,INTC,31.350000381469727,31.979999542236328,31.309999465942383,26.106178283691406,22771100.0,2.0,0.11434548626684204,26.80813776448244,25.301194892377914,53.22357795639028,26.779752533522093,2.1535750837911594,25.78458417256673,25.488546657562257,16.639999389648438,37.83389370829661 63524,2016-06-29,JNJ,118.83999633789062,119.41000366210938,118.0999984741211,98.35472106933594,8341500.0,2.0,0.9460070683707187,97.82062988621611,94.16600341456514,65.95705189505398,147.0286792699442,28.304748667404173,94.96179021199545,93.39455820719401,16.639999389648438,37.83389370829661 63525,2016-06-29,JPM,60.36000061035156,61.209999084472656,60.0,49.5147705078125,21483000.0,2.0,-0.7031412703337452,54.32777634396287,47.32797698245315,47.81403333084482,-118.3357030225882,20.67449367370612,51.30387776692708,50.67294330596924,16.639999389648438,37.83389370829661 63526,2016-06-29,KO,44.38999938964844,44.709999084472656,44.2400016784668,35.24555969238281,12250900.0,2.0,-0.08756599328165038,36.3386631227355,34.80135495892954,48.98169255378595,-37.93200469387411,19.97046541299408,35.368251164754234,35.56265163421631,16.639999389648438,37.83389370829661 63527,2016-06-29,MCD,119.16000366210938,119.95999908447266,119.0,100.24349975585938,5020400.0,2.0,-1.1211581275967433,104.78209756096854,98.89120032111154,44.179773922852426,-133.274452317664,28.650803131711726,102.17913487752278,104.52854512532552,16.639999389648438,37.83389370829661 63528,2016-06-29,MMM,171.02000427246094,171.85000610351562,170.36000061035156,133.90701293945312,1894100.0,2.0,0.4999110500177437,135.332514220916,129.66238934353711,55.945169597482945,97.03474838957086,9.638442735656692,131.9596715291341,131.2214225769043,16.639999389648438,37.83389370829661 63529,2016-06-29,MRK,53.568702697753906,54.52289962768555,53.41603088378906,43.63602066040039,10284862.0,2.0,0.19308223396968316,44.10816090591383,42.22901141159105,56.02638648218287,55.5082723405748,16.19589311394409,42.862942377726235,42.43085269927978,16.639999389648438,37.83389370829661 63530,2016-06-29,MSFT,49.90999984741211,50.720001220703125,49.79999923706055,45.64448928833008,31304000.0,2.0,-0.38366612600935923,47.90169494868066,43.87678825139258,47.916415537944275,-48.17758255823444,10.146825484418004,46.11321881612142,46.63802623748779,16.639999389648438,37.83389370829661 63531,2016-06-29,NKE,54.5,55.13999938964844,52.88999938964844,50.965023040771484,36084800.0,2.0,-0.6533389494353017,51.547752152486915,48.38919624228847,47.19731575551337,-23.040133226911337,9.88080260728529,50.530470530192055,52.42855536142985,16.639999389648438,37.83389370829661 63532,2016-06-29,PG,82.95999908447266,83.91000366210938,82.91000366210938,68.1861572265625,7927500.0,2.0,0.25986724731137656,68.49445106402744,66.23880394085536,55.765448070271056,94.52868634500044,6.4576137533524784,66.80253880818685,66.56135139465331,16.639999389648438,37.83389370829661 63533,2016-06-29,TRV,114.87999725341797,116.8499984741211,114.72000122070312,98.74169921875,2190900.0,2.0,0.27292980736569916,98.07301068740794,93.24459032577566,58.05632692892325,185.88616013331995,16.91074300581908,95.3824348449707,94.96166483561198,16.639999389648438,37.83389370829661 63534,2016-06-29,UNH,139.8000030517578,140.67999267578125,139.60000610351562,126.09739685058594,3704500.0,2.0,1.3672655234819757,126.16131196247348,121.47933745158902,62.311063092789425,102.53529901445987,24.16308324001018,121.94296493530274,119.2960376739502,16.639999389648438,37.83389370829661 63535,2016-06-29,V,75.9800033569336,76.76000213623047,75.70999908447266,73.03339385986328,12178100.0,2.0,-0.7965392936850577,78.65761474517656,70.21855560394452,48.572310036755944,-88.77059650143559,18.44387873255081,74.51073150634765,74.56559906005859,16.639999389648438,37.83389370829661 63536,2016-06-29,VZ,54.81999969482422,55.29999923706055,54.81999969482422,38.108951568603516,18184100.0,2.0,0.6986011864196513,38.71168850226484,34.761215703057424,64.76779547192376,124.26730307257135,55.16313120506662,36.034859848022464,35.77484703063965,16.639999389648438,37.83389370829661 63537,2016-06-29,WBA,80.33999633789062,83.33999633789062,80.02999877929688,64.43101501464844,7039000.0,2.0,0.5408716095470467,66.69969970206878,59.80470970650055,54.59117924127323,57.30689434855333,17.3593100231762,62.06153399149577,62.143964703877764,16.639999389648438,37.83389370829661 63538,2016-06-29,WMT,71.62999725341797,72.48999786376953,71.55999755859375,62.846160888671875,7014700.0,2.0,0.6153706420933034,62.65569972667358,61.033101085093996,59.9161820585932,121.38351202415436,2.1372057516975116,61.33152300516765,60.01558354695638,16.639999389648438,37.83389370829661 63539,2016-06-30,AAPL,23.610000610351562,23.9424991607666,23.575000762939453,22.038650512695312,143345600.0,3.0,-0.223957487933113,23.21747736451129,21.26348042967816,46.27908423915024,-62.9982465938887,7.8506318019161805,22.358932813008625,22.69641523361206,15.630000114440918,40.16244185468872 63540,2016-06-30,AMGN,150.8300018310547,152.42999267578125,149.8300018310547,122.82225799560547,3480700.0,3.0,-1.2755460882386274,130.09443802456786,116.24182143588135,49.27383314102645,-34.562279834100764,16.66476654322079,123.67441177368164,125.14769223531087,15.630000114440918,40.16244185468872 63541,2016-06-30,AXP,59.869998931884766,60.7599983215332,58.81999969482422,54.602073669433594,8535400.0,3.0,-1.1006037242117017,60.556847639276604,51.26795781116285,46.40869179256314,-101.44450748857439,24.931881669581273,56.62614161173503,56.82470149993897,15.630000114440918,40.16244185468872 63542,2016-06-30,BA,127.08000183105469,129.8699951171875,127.08000183105469,118.50838470458984,4110800.0,3.0,-0.6836866794127303,124.01668525364603,113.03479637477194,50.62277300774555,-7.3923235985054205,5.865040926666107,117.87055536905925,118.76971422831217,15.630000114440918,40.16244185468872 63543,2016-06-30,CAT,74.16999816894531,75.8499984741211,73.97000122070312,62.568172454833984,4695500.0,3.0,0.07379973427239861,65.19183348809325,59.44845124091065,53.12679191743249,33.65762790252508,1.2347887164659366,61.23910064697266,61.685970052083334,15.630000114440918,40.16244185468872 63544,2016-06-30,CRM,79.3499984741211,79.95999908447266,79.08999633789062,79.41000366210938,4644300.0,3.0,-0.40981522345840915,84.88439927316631,77.05360121511495,51.450832101207276,-105.91614611870115,13.918663268444462,81.5686663309733,78.69383316040039,15.630000114440918,40.16244185468872 63545,2016-06-30,CSCO,28.3799991607666,28.690000534057617,28.06999969482422,22.703798294067383,25184400.0,3.0,-0.01254496873165678,23.555085368454215,21.883378605544806,53.78669579007845,-29.719529018379248,1.0630704241475784,22.68296286265055,22.212505944569905,15.630000114440918,40.16244185468872 63546,2016-06-30,CVX,103.55999755859375,105.0,103.27999877929688,77.13471221923828,7649700.0,3.0,0.4832860646275492,77.04385931938286,73.38468071967965,58.68392705818107,170.44101049099243,10.343321476740641,74.84538447062174,73.98056615193686,15.630000114440918,40.16244185468872 63547,2016-06-30,DIS,97.0999984741211,98.06999969482422,96.87999725341797,92.28761291503906,7189500.0,3.0,-0.7649794398211185,94.76991220312254,89.94399770898684,47.114851012466545,-53.89957978240421,8.788788491627376,92.80870691935222,94.47341295878093,15.630000114440918,40.16244185468872 63548,2016-06-30,GS,146.6699981689453,148.8800048828125,145.3699951171875,128.67041015625,4528600.0,3.0,-2.5578064144838635,137.10636576790424,120.40846348624619,46.36758616596959,-55.15998496847435,9.422281561977702,131.36483891805014,134.7220485687256,15.630000114440918,40.16244185468872 63549,2016-06-30,HD,127.2699966430664,127.86000061035156,126.0999984741211,107.51180267333984,6642000.0,3.0,-0.9852335341881258,110.38841333573005,104.9534544926391,46.52046881386681,-67.91222145112641,21.868268082436533,108.85900268554687,110.82694651285807,15.630000114440918,40.16244185468872 63550,2016-06-30,HON,109.63749694824219,110.91500854492188,109.26567840576172,95.60831451416016,3542803.0,3.0,0.09777621685638849,97.42537235783425,92.52878413630637,55.2040280932642,43.74006956206991,0.14056495482121517,94.50391464233398,93.88730150858561,15.630000114440918,40.16244185468872 63551,2016-06-30,IBM,142.31358337402344,145.2294464111328,142.13192749023438,104.05155181884766,4149587.0,3.0,-0.23673970095288155,107.93575750432544,99.56202615656323,53.56968771116352,-5.34962564514874,5.687743324851358,103.53397572835287,102.24206809997558,15.630000114440918,40.16244185468872 63552,2016-06-30,INTC,32.0,32.880001068115234,31.969999313354492,26.81749153137207,34528900.0,3.0,0.17409747915016638,26.922410822239595,25.271952962550447,57.244727729370084,128.2861871635096,14.15823474740251,25.861166508992515,25.502101548512776,15.630000114440918,40.16244185468872 63553,2016-06-30,JNJ,119.18000030517578,121.41000366210938,119.16000366210938,99.97845458984375,11559900.0,3.0,1.1617786187469363,98.68083248415249,93.86709842405062,69.18266231625674,197.0305207614293,41.98881995056239,95.19573923746745,93.56841036478679,15.630000114440918,40.16244185468872 63554,2016-06-30,JPM,61.630001068115234,62.189998626708984,61.02000045776367,50.27529525756836,21343600.0,3.0,-0.608284488416615,53.994717675028774,47.36411029738334,49.798043020596715,-68.98405553041084,12.59536864783264,51.25263710021973,50.71784648895264,15.630000114440918,40.16244185468872 63555,2016-06-30,KO,44.52000045776367,45.33000183105469,44.4900016784668,35.95142364501953,16056500.0,3.0,-0.03309300567708107,36.37339432235015,34.84199492935883,53.79549838234506,44.80927483934918,4.608535625268599,35.39967155456543,35.549109268188474,15.630000114440918,40.16244185468872 63556,2016-06-30,MCD,119.68000030517578,120.44999694824219,119.30000305175781,100.95661926269531,4808100.0,3.0,-1.0396223708739711,104.77277547638775,98.83088968474507,45.90423440351296,-97.89616889402257,24.311662408419096,102.04073842366536,104.44116414388021,15.630000114440918,40.16244185468872 63557,2016-06-30,MMM,172.05999755859375,175.13999938964844,172.05999755859375,136.71754455566406,2449400.0,3.0,0.7808077224101737,136.1063114304161,129.44132956079483,59.96330183586732,192.58085513330866,22.57665775445245,132.17566579182943,131.3439074198405,15.630000114440918,40.16244185468872 63558,2016-06-30,MRK,54.53244400024414,55.038169860839844,54.303436279296875,44.064353942871094,9723030.0,3.0,0.25742741463832886,44.23685239314351,42.195934929854545,57.586585626819186,131.67126538395704,22.440635860893444,42.94918607076009,42.46183567047119,15.630000114440918,40.16244185468872 63559,2016-06-30,MSFT,50.720001220703125,51.29999923706055,50.5,46.21345901489258,28527800.0,3.0,-0.29442036009524486,47.72191899384856,43.93825213347077,49.64023586787093,-3.7315632739666946,3.0709840815100997,46.12405611673991,46.58433233896891,15.630000114440918,40.16244185468872 63560,2016-06-30,NKE,55.290000915527344,55.43000030517578,54.599998474121094,51.02974319458008,17350500.0,3.0,-0.5095108075289119,51.638371243642396,48.36051486475604,47.385690865791226,31.089258711652626,6.677283839077021,50.507158025105795,52.3525297164917,15.630000114440918,40.16244185468872 63561,2016-06-30,PG,83.91000366210938,84.80000305175781,83.81999969482422,68.80371856689453,10969300.0,3.0,0.3554677785763545,68.71386599849536,66.24041790653392,57.69190469126449,145.2757654658491,17.263803326461264,66.93309809366862,66.5822213490804,15.630000114440918,40.16244185468872 63562,2016-06-30,TRV,116.91000366210938,119.05000305175781,116.83000183105469,100.62676239013672,2584300.0,3.0,0.6485855541424428,99.13250065990934,92.5943784599637,61.157537304206485,279.65487298371517,28.29773740137008,95.61886520385742,95.01503105163575,15.630000114440918,40.16244185468872 63563,2016-06-30,UNH,140.67999267578125,141.30999755859375,140.24000549316406,126.70759582519531,4730800.0,3.0,1.4810278102480083,126.49655394707202,121.6624723895979,63.14720607573495,115.54994418779555,27.77957808978611,122.28042195638021,119.50168876647949,15.630000114440918,40.16244185468872 63564,2016-06-30,V,76.98999786376953,77.13999938964844,73.80000305175781,70.58748626708984,24877300.0,3.0,-0.9316964787117001,78.63898717421401,69.68709848862778,44.22493374144277,-140.8592534551418,31.52084525801289,74.40731302897136,74.50371055603027,15.630000114440918,40.16244185468872 63565,2016-06-30,VZ,55.27000045776367,55.91999816894531,54.790000915527344,38.64883041381836,22143300.0,3.0,0.7476657092202856,38.913185745279044,34.910631698568615,67.235833573646,129.30498893921776,60.93724903282377,36.16059799194336,35.801609675089516,15.630000114440918,40.16244185468872 63566,2016-06-30,WBA,83.38999938964844,83.44999694824219,82.20999908447266,64.49297332763672,5813200.0,3.0,0.5824943914482503,66.77028285832462,60.05709674982968,54.72212129686007,74.43641303744317,17.971760811058836,62.23528200785319,62.143490664164226,15.630000114440918,40.16244185468872 63567,2016-06-30,WMT,72.56999969482422,73.19000244140625,72.31999969482422,63.33185958862305,8713600.0,3.0,0.6710765916249883,62.968631654745465,60.89970673941957,61.343414299989995,221.2673165303564,11.961420883540686,61.616872024536136,60.08037001291911,15.630000114440918,40.16244185468872 63568,2016-07-01,AAPL,23.872499465942383,24.11750030517578,23.832500457763672,22.105501174926758,104106000.0,4.0,-0.19416912706053324,23.18284955429894,21.25131029677528,46.802408884643235,-42.13718068869565,2.190557929290641,22.371919377644858,22.6503355662028,14.770000457763672,9.499951345261692 63569,2016-07-01,AMGN,152.42999267578125,154.9499969482422,152.25,124.5416488647461,2758100.0,4.0,-0.9309077516817439,129.4667853971102,116.47311862510662,51.41971540051181,8.42753251652193,3.8848268909312083,123.82536493937174,125.11983261108398,14.770000457763672,9.499951345261692 63570,2016-07-01,AXP,60.7599983215332,61.52000045776367,60.56999969482422,54.53916549682617,4166500.0,4.0,-1.0199979897579539,60.21972821342629,51.20320116889792,46.26340977621355,-69.79079181103444,17.3415392601338,56.57414677937825,56.856525866190594,14.770000457763672,9.499951345261692 63571,2016-07-01,BA,129.5399932861328,130.33999633789062,129.16000366210938,118.3441390991211,3247900.0,4.0,-0.5476296524266075,124.0169605586789,113.24530979654571,50.42721454226191,16.970981077782053,3.8797137906172474,117.91952641805013,118.82625261942546,14.770000457763672,9.499951345261692 63572,2016-07-01,CAT,75.37999725341797,76.98999786376953,75.31999969482422,63.09635543823242,4630100.0,4.0,0.1822952223110832,65.26408352823684,59.49257082967332,54.11129295983847,64.35422803996661,5.341254399264524,61.432227325439456,61.72718410491943,14.770000457763672,9.499951345261692 63573,2016-07-01,CRM,79.58999633789062,80.8499984741211,79.33000183105469,79.83000183105469,2967300.0,4.0,-0.3711227422419796,84.7059016540861,76.96009871212483,52.20763884038649,-75.21307012138755,6.072247441227139,81.52666651407877,78.7689998626709,14.770000457763672,9.499951345261692 63574,2016-07-01,CSCO,28.780000686645508,28.93000030517578,28.59000015258789,22.790849685668945,20901300.0,4.0,0.012765568179155196,23.528185147339702,21.884164362853166,54.397301222366266,15.50345851738726,6.676413228154774,22.715408325195312,22.228332901000975,14.770000457763672,9.499951345261692 63575,2016-07-01,CVX,104.77999877929688,104.87999725341797,103.77999877929688,76.6343765258789,6117800.0,4.0,0.5402702323873996,77.19338735247348,73.49195047711638,57.344660538407304,152.1278818918218,10.343321476740634,74.95085042317709,74.10751177469889,14.770000457763672,9.499951345261692 63576,2016-07-01,DIS,97.75,98.63999938964844,97.70999908447266,92.48572540283203,5681600.0,4.0,-0.6638852654090499,94.70700698831449,89.93897460958591,47.59929303192302,-16.803084840959396,4.015949056940415,92.79675623575847,94.50281664530436,14.770000457763672,9.499951345261692 63577,2016-07-01,GS,148.49000549316406,150.6999969482422,148.07000732421875,128.38458251953125,3096800.0,4.0,-2.262833066808696,136.28382666286015,120.58842751804806,46.12931283360286,-33.690758187272756,3.5877939049175045,131.19687932332357,134.69973487854003,14.770000457763672,9.499951345261692 63578,2016-07-01,HD,128.2899932861328,130.22999572753906,128.1199951171875,109.1368179321289,5645200.0,4.0,-0.7672630549952117,109.94360314789259,105.21976584014453,49.937405282011,-2.8618755850824678,3.1467587866218283,108.81883010864257,110.77698440551758,14.770000457763672,9.499951345261692 63579,2016-07-01,HON,111.21055603027344,112.13532257080078,110.83873748779297,95.75628662109375,2342219.0,4.0,0.18312293158331272,97.50063596659598,92.5940730482966,55.50982936926712,95.23585271231434,7.643259360823039,94.61843897501628,93.96139424641927,14.770000457763672,9.499951345261692 63580,2016-07-01,IBM,145.10516357421875,146.24282836914062,144.7418670654297,104.44232940673828,2780582.0,4.0,-0.08886903603406893,107.900692729111,99.56007463539095,54.125766998018946,34.621632414494854,0.9288875588481987,103.70353342692057,102.30510342915854,14.770000457763672,9.499951345261692 63581,2016-07-01,INTC,32.63999938964844,32.88999938964844,32.470001220703125,26.776611328125,17084600.0,4.0,0.2156666028977341,27.013215681728894,25.27353778201622,56.95364250511504,150.57520686382418,14.320704311891255,25.946197573343913,25.522135416666668,14.770000457763672,9.499951345261692 63582,2016-07-01,JNJ,121.30000305175781,121.54000091552734,120.79000091552734,99.97019958496094,7051400.0,4.0,1.3169322419428227,99.32981577389721,93.75633229739186,69.14820420320326,208.63126146307846,42.748066749358514,95.44960072835286,93.74417114257812,14.770000457763672,9.499951345261692 63583,2016-07-01,JPM,61.65999984741211,62.0099983215332,61.15999984741211,49.94914627075195,14217800.0,4.0,-0.553052062918006,53.80140739343145,47.32254013159297,48.97207262826154,-69.19773915598721,12.595368647832647,51.208054606119795,50.77740580240886,14.770000457763672,9.499951345261692 63584,2016-07-01,KO,45.33000183105469,45.40999984741211,45.06999969482422,35.78487014770508,11799700.0,4.0,-0.003323929639584833,36.39026469789855,34.858654979835826,52.58441082098688,67.65926424722628,2.79308421437374,35.42973810831706,35.53738231658936,14.770000457763672,9.499951345261692 63585,2016-07-01,MCD,119.72000122070312,120.86000061035156,119.66000366210938,101.0069580078125,3798100.0,4.0,-0.9598779052171835,104.75411199334036,98.76985574957956,46.02599579957612,-75.12771277423774,20.67123613574078,101.92955932617187,104.34601631164551,14.770000457763672,9.499951345261692 63586,2016-07-01,MMM,175.13999938964844,176.0800018310547,174.91000366210938,137.04547119140625,1930900.0,4.0,1.0181447589317258,136.828526385844,129.27810050624583,60.39926064877994,224.6753729020539,25.82058945169099,132.44709218343098,131.4673329671224,14.770000457763672,9.499951345261692 63587,2016-07-01,MRK,54.904579162597656,55.343509674072266,54.790077209472656,44.316768646240234,8245978.0,4.0,0.3250423055775329,44.4081895881734,42.15911082686566,58.48453908851497,171.4308294151201,25.93658465334283,43.04611981709798,42.499680836995445,14.770000457763672,9.499951345261692 63588,2016-07-01,MSFT,51.130001068115234,51.720001220703125,51.06999969482422,46.20443344116211,21400400.0,4.0,-0.22186323473254532,47.65036298750645,43.952910404217185,49.61328963411535,18.187302314322146,1.8116544786264732,46.14934361775716,46.54035371144612,14.770000457763672,9.499951345261692 63589,2016-07-01,NKE,55.06999969482422,55.810001373291016,54.90999984741211,51.408775329589844,9285100.0,4.0,-0.3607823686837648,51.82833103685619,48.37023730726002,48.49881723220117,64.32164802270243,2.4918181010760962,50.46821263631185,52.282974815368654,14.770000457763672,9.499951345261692 63590,2016-07-01,PG,84.5199966430664,84.98999786376953,84.51000213623047,68.89309692382812,9531100.0,4.0,0.43344746227350583,68.93837266545394,66.20362257380388,57.96598259491241,162.5606232724912,19.388881039776074,67.05742721557617,66.61223805745443,14.770000457763672,9.499951345261692 63591,2016-07-01,TRV,118.95999908447266,119.30000305175781,118.2300033569336,100.46614837646484,1353400.0,4.0,0.922698932388073,99.93338828286561,92.20771736898986,60.76155622011031,277.21336317455,29.471842276506305,95.8835568745931,95.0857494354248,14.770000457763672,9.499951345261692 63592,2016-07-01,UNH,141.16000366210938,141.7899932861328,140.6199951171875,126.40251922607422,2882500.0,4.0,1.5289434023969193,126.75389954782499,121.82153380178438,62.430853847095385,119.09231817558924,30.479655711789476,122.62289581298828,119.71952590942382,14.770000457763672,9.499951345261692 63593,2016-07-01,V,74.5,75.94000244140625,74.0999984741211,70.88255310058594,13821400.0,4.0,-1.0034331414740478,78.51221899395546,69.2942400514547,44.8410435507442,-140.64596169501493,31.520845258012898,74.3311777750651,74.45671513875325,14.770000457763672,9.499951345261692 63594,2016-07-01,VZ,55.849998474121094,56.290000915527344,55.59000015258789,38.91875457763672,16092300.0,4.0,0.7991185796482299,39.126631868703925,35.06470876850311,68.38140792230651,139.4530542641428,63.90277597126417,36.31286748250326,35.8504051844279,14.770000457763672,9.499951345261692 63595,2016-07-01,WBA,83.70999908447266,83.91999816894531,82.8499984741211,64.33031463623047,4858300.0,4.0,0.5954910982792043,66.75066220964803,60.415948126655685,54.29690009264931,77.84978470379681,20.657421607897586,62.412127304077146,62.17101580301921,14.770000457763672,9.499951345261692 63596,2016-07-01,WMT,73.12999725341797,73.16999816894531,72.41999816894531,63.149723052978516,7638800.0,4.0,0.6925438473419874,63.16086410402966,60.875735627415644,60.5076397031108,211.18604040148378,11.961420883540685,61.72123985290527,60.15388793945313,14.770000457763672,9.499951345261692 63684,2016-07-05,AAPL,23.84749984741211,23.850000381469727,23.614999771118164,21.89802360534668,110820800.0,1.0,-0.18516883133415618,23.118409155270204,21.231837846377747,45.38299316280487,-77.03252512378019,8.565729122774341,22.370151901245116,22.600339635213217,15.579999923706055,15.747193106043065 63685,2016-07-05,AMGN,154.2899932861328,154.94000244140625,153.3800048828125,124.53359985351562,2349100.0,1.0,-0.6509254119512207,128.56318496356553,116.89883362163954,51.40918352483093,14.036016248255438,3.8848268909311976,123.93541997273763,125.10413602193196,15.579999923706055,15.747193106043065 63686,2016-07-05,AXP,60.220001220703125,60.38999938964844,58.959999084472656,53.155242919921875,4911800.0,1.0,-1.055619822292165,59.79422694418312,51.04819668557762,43.186673532669566,-105.02422016880372,27.338487511208005,56.440851465861,56.8557471593221,15.579999923706055,15.747193106043065 63687,2016-07-05,BA,128.42999267578125,129.0,126.62999725341797,115.86211395263672,4829400.0,1.0,-0.6327877808330555,123.86316196369334,112.94923809123829,47.555338800652954,-50.43931683402243,13.24187271824096,117.90675099690755,118.82814877827963,15.579999923706055,15.747193106043065 63688,2016-07-05,CAT,75.66000366210938,75.94999694824219,73.69999694824219,61.38791275024414,4776300.0,1.0,0.1289353449826578,65.19294956136254,59.39533702921364,50.55807921187854,7.08529311634142,4.119781972791692,61.55630111694336,61.73747253417969,15.579999923706055,15.747193106043065 63689,2016-07-05,CRM,79.0999984741211,79.23999786376953,78.26000213623047,78.66999816894531,4163400.0,1.0,-0.42911470587608846,84.49314978691497,76.75685021308503,49.98152228585552,-124.3070428969051,13.710467994444715,81.44833323160807,78.83266652425131,15.579999923706055,15.747193106043065 63690,2016-07-05,CSCO,28.229999542236328,28.6200008392334,28.219999313354492,22.623153686523438,22116900.0,1.0,0.019072825733807974,23.49436630354101,21.87747321977442,53.001723980659015,-45.36080305905652,2.4451174827405135,22.73171221415202,22.24017791748047,15.579999923706055,15.747193106043065 63691,2016-07-05,CVX,103.5,103.87000274658203,102.8499984741211,76.20760345458984,7766600.0,1.0,0.5447144466561014,77.26915086447275,73.59277998269522,56.21267500874583,92.12030343142757,2.520817129261541,75.04356180826822,74.20865669250489,15.579999923706055,15.747193106043065 63692,2016-07-05,DIS,97.7699966430664,98.0,97.16999816894531,92.13667297363281,5846400.0,1.0,-0.6049594220831693,94.61954662722671,89.92077090817368,46.817630007323416,-48.00832393411325,8.09910524358282,92.73008651733399,94.52231458028157,15.579999923706055,15.747193106043065 63693,2016-07-05,GS,146.72000122070312,146.94000244140625,143.3300018310547,125.09381103515625,3943000.0,1.0,-2.268453006081046,135.00302201917646,120.77720793077474,43.468857682369354,-80.73838549842148,16.04989448459857,130.92468897501627,134.6244426727295,15.579999923706055,15.747193106043065 63694,2016-07-05,HD,129.60000610351562,130.47999572753906,128.5,108.90950012207031,4096600.0,1.0,-0.6058783389941169,109.96538758333527,105.21145415250457,49.479919528764896,4.329833225067756,1.3904394716082142,108.76772867838541,110.72672373453776,15.579999923706055,15.747193106043065 63695,2016-07-05,HON,110.46692657470703,111.02941131591797,109.32288360595703,94.71239471435547,2534904.0,1.0,0.16462971629810852,97.49229017194193,92.57693666521627,52.87559433545402,18.98240151849785,2.427450291798603,94.67350794474284,94.01195602416992,15.579999923706055,15.747193106043065 63696,2016-07-05,IBM,144.54110717773438,145.31549072265625,144.13002014160156,103.98302459716797,2578599.0,1.0,-0.008642898345073036,107.84172654837066,99.54705976754731,53.34888499138198,6.593190698800219,3.7266905328149127,103.80476582845053,102.34803632100423,15.579999923706055,15.747193106043065 63697,2016-07-05,INTC,32.5,32.72999954223633,32.459999084472656,26.71938705444336,20107200.0,1.0,0.24121236630486464,27.082669514624563,25.28584511855415,56.53733855957608,132.99925372483958,14.089790706517007,26.0151491800944,25.54013474782308,15.579999923706055,15.747193106043065 63698,2016-07-05,JNJ,121.36000061035156,123.2300033569336,121.33999633789062,100.7779312133789,9334100.0,1.0,1.4879180054949757,100.12366046381392,93.49823284673296,70.62897011226815,228.20470251058921,51.55864484427567,95.71417668660482,93.93571268717447,15.579999923706055,15.747193106043065 63699,2016-07-05,JPM,60.45000076293945,60.599998474121094,59.099998474121094,48.55486297607422,23357700.0,1.0,-0.6147010856735164,53.52407701466463,47.17378217722991,45.625371970205606,-127.55705808579394,24.703873202135128,51.113759994506836,50.80806344350179,15.579999923706055,15.747193106043065 63700,2016-07-05,KO,45.15999984741211,45.66999816894531,45.150001525878906,36.03073501586914,12339100.0,1.0,0.03965045194863137,36.42704531281559,34.85401814848812,54.16034096863598,95.41982203343716,3.0522616266201803,35.47770703633626,35.52306283315023,15.579999923706055,15.747193106043065 63701,2016-07-05,MCD,120.12000274658203,120.80000305175781,120.0999984741211,101.3089599609375,5191100.0,1.0,-0.8623699440662165,104.69527384088396,98.72466558172347,46.76959133107024,-57.13300217502223,20.67123613574079,101.90423227945963,104.2583999633789,15.579999923706055,15.747193106043065 63702,2016-07-05,MMM,174.86000061035156,175.77999877929688,173.50999450683594,137.11573791503906,2353600.0,1.0,1.1980951129756363,137.45488228906507,129.08503470312243,60.494614837389136,181.05827695042012,17.95244501129513,132.7234629313151,131.5987808227539,15.579999923706055,15.747193106043065 63703,2016-07-05,MRK,55.13358688354492,55.5057258605957,55.13358688354492,44.36266326904297,7749017.0,1.0,0.3779738589235393,44.55690003675629,42.10929297166656,58.64920544071331,180.69017129546774,27.785137452103765,43.13118006388346,42.539049784342446,15.579999923706055,15.747193106043065 63704,2016-07-05,MSFT,50.83000183105469,51.279998779296875,50.7400016784668,46.21345901489258,24806400.0,1.0,-0.1617681393532706,47.519331170541285,43.99724063732004,49.641568350315254,-1.6606166889702985,2.0841300158754272,46.165901056925456,46.497123336791994,15.579999923706055,15.747193106043065 63705,2016-07-05,NKE,55.34000015258789,55.90999984741211,55.0099983215332,51.02974319458008,10256100.0,1.0,-0.27038194025961815,51.91923727497629,48.3625311423821,47.460111311705475,64.20388355113384,1.3729823966973735,50.43383890787761,52.220621808369955,15.579999923706055,15.747193106043065 63706,2016-07-05,PG,84.4800033569336,85.94999694824219,84.44999694824219,69.42942810058594,11403100.0,1.0,0.5323873372502703,69.2690964751586,66.08986424871834,59.59098046516413,188.28175091883801,29.209661951226483,67.20423838297526,66.65173072814942,15.579999923706055,15.747193106043065 63707,2016-07-05,TRV,118.25,119.04000091552734,118.0199966430664,100.32244873046875,1406100.0,1.0,1.1154818189980773,100.58825021717757,91.97707952525406,60.39960166550522,233.37059503145022,27.595695033397753,96.09331639607747,95.14384791056315,15.579999923706055,15.747193106043065 63708,2016-07-05,UNH,140.14999389648438,141.91000366210938,140.02999877929688,127.03069305419922,3749300.0,1.0,1.599170984786852,127.18271937083345,121.75491948414701,63.317251391902346,119.01202510644697,24.370123833959152,122.95831807454427,119.96554908752441,15.579999923706055,15.747193106043065 63709,2016-07-05,V,74.25,74.97000122070312,73.83000183105469,71.06334686279297,11081000.0,1.0,-1.0337796495992677,78.20909889765628,69.03871299199216,45.224565446289844,-141.37629750647517,33.24969401155779,74.23600743611654,74.40560811360677,15.579999923706055,15.747193106043065 63710,2016-07-05,VZ,56.31999969482422,56.95000076293945,56.31999969482422,39.12639617919922,20703200.0,1.0,0.846887895582249,39.29262000225696,35.30154351092663,69.2373488247309,149.95546323882633,68.46736695908966,36.47136624654134,35.900585110982256,15.579999923706055,15.747193106043065 63711,2016-07-05,WBA,82.87999725341797,84.97000122070312,82.69999694824219,64.68656158447266,7629300.0,1.0,0.6273060399777108,66.71238533481885,60.830631098896966,55.08760661883122,84.3607065558277,26.411220054087515,62.574771881103516,62.203578567504884,15.579999923706055,15.747193106043065 63712,2016-07-05,WMT,72.75,73.62000274658203,72.68000030517578,63.435935974121094,10748600.0,1.0,0.7243024847345723,63.397771559805655,60.820098008065436,61.36336802219637,229.4814435151208,18.007811158512517,61.816066869099934,60.23447221120198,15.579999923706055,15.747193106043065 63713,2016-07-06,AAPL,23.649999618530273,23.915000915527344,23.592500686645508,22.022510528564453,123796400.0,2.0,-0.16607655070684046,23.027935704860667,21.241625681247733,46.3921202724663,-65.30136621176344,6.351239676221282,22.363235918680825,22.551043637593587,14.960000038146973,21.51376781989605 63714,2016-07-06,AMGN,153.44000244140625,156.82000732421875,152.9499969482422,125.97049713134766,3834000.0,2.0,-0.30952379128741825,128.0684863323969,117.1642773394781,53.180158561552766,32.26046854081315,4.987824924668076,124.11704966227214,125.11332295735677,14.960000038146973,21.51376781989605 63715,2016-07-06,AXP,58.75,59.72999954223633,58.25,53.45179748535156,5484400.0,2.0,-1.047842035470815,59.277779901908076,51.0182646384972,44.01207095676491,-106.8414722795044,31.25770702465162,56.32727699279785,56.85544039408366,14.960000038146973,21.51376781989605 63716,2016-07-06,BA,127.25,127.30999755859375,123.95999908447266,115.85299682617188,3981700.0,2.0,-0.6930231475836592,123.66645408922324,112.6924272889506,47.54504961439232,-93.84413292961153,21.83099126333469,117.88789240519206,118.82944018046061,14.960000038146973,21.51376781989605 63717,2016-07-06,CAT,74.58999633789062,74.87000274658203,73.45999908447266,61.759334564208984,3740500.0,2.0,0.11528891519851925,65.07263781981776,59.35223438782385,51.277614691728246,-11.149476140193496,5.464375588051585,61.678174591064455,61.75013675689697,14.960000038146973,21.51376781989605 63718,2016-07-06,CRM,78.4800033569336,78.7300033569336,77.7300033569336,78.5,4121200.0,2.0,-0.4832209164354708,84.18179768815098,76.60420237288419,49.660501547919026,-127.00416018718171,17.27254134435548,81.34066645304362,78.90499979654948,14.960000038146973,21.51376781989605 63719,2016-07-06,CSCO,28.450000762939453,28.770000457763672,28.170000076293945,22.93459129333496,24844000.0,2.0,0.04864108076319695,23.485657430666947,21.879190134030317,55.2093984184885,-22.821846091968567,1.2153774161450022,22.759188906351724,22.258136781056724,14.960000038146973,21.51376781989605 63720,2016-07-06,CVX,103.26000213623047,104.5999984741211,102.45999908447266,76.95077514648438,6166900.0,2.0,0.6012731603607051,77.42210864791431,73.5325330757185,57.71628911302404,109.1259381979399,7.993724932931183,75.1711026509603,74.33541514078776,14.960000038146973,21.51376781989605 63721,2016-07-06,DIS,97.0,98.5199966430664,96.76000213623047,92.88197326660156,6223300.0,2.0,-0.4924441719234238,94.62901125871693,89.92073926008189,48.67918758348043,-25.052667998688513,3.5641190162539833,92.70712916056316,94.55659306844076,14.960000038146973,21.51376781989605 63722,2016-07-06,GS,142.94000244140625,145.94000244140625,142.6199951171875,126.07237243652344,2941800.0,2.0,-2.1689428979252057,133.93267195550172,121.01706177862916,44.45432632168989,-78.79312885026924,17.752174354589457,130.6580935160319,134.53786176045736,14.960000038146973,21.51376781989605 63723,2016-07-06,HD,129.1999969482422,131.61000061035156,129.02999877929688,110.7786865234375,4933200.0,2.0,-0.3234238390095925,110.32049729348302,104.99527342795253,53.13223475028049,45.743189204959634,6.317042079712154,108.79094009399414,110.71613210042318,14.960000038146973,21.51376781989605 63724,2016-07-06,HON,110.0951156616211,111.4107666015625,109.07500457763672,96.01929473876953,3249737.0,2.0,0.2525187408421914,97.58870056582946,92.60135299252015,55.604175324767176,45.71974679662154,0.08636927557158405,94.78364791870118,94.0867525736491,14.960000038146973,21.51376781989605 63725,2016-07-06,IBM,145.17208862304688,145.70745849609375,143.32696533203125,104.45600891113281,2687592.0,2.0,0.09204177472862796,107.77166415959265,99.5513071844015,54.05145843843491,2.8099427278693634,7.3958504300936365,103.93273289998372,102.39998372395833,14.960000038146973,21.51376781989605 63726,2016-07-06,INTC,32.79999923706055,33.0,32.380001068115234,26.95648765563965,21070200.0,2.0,0.2773920025021255,27.18868676614159,25.26894720602638,57.85767065881859,149.19923786775442,18.82132528951586,26.08982384999593,25.561545340220132,14.960000038146973,21.51376781989605 63727,2016-07-06,JNJ,121.93000030517578,122.66000366210938,121.54000091552734,101.08290100097656,9332400.0,2.0,1.6292529542345449,100.8437935339216,93.3476386560198,71.16944063546777,207.04963982092988,51.55864484427567,96.00210622151693,94.13411000569661,14.960000038146973,21.51376781989605 63728,2016-07-06,JPM,59.0099983215332,60.290000915527344,58.7599983215332,49.07670593261719,20429800.0,2.0,-0.6143679635420796,53.20170765503612,47.14004649535451,47.02700703671161,-117.68088417540032,26.500329893783935,51.0382085164388,50.84121570587158,14.960000038146973,21.51376781989605 63729,2016-07-06,KO,45.5,45.54999923706055,44.91999816894531,35.903839111328125,10902600.0,2.0,0.06274523201078352,36.447488403291366,34.8569644928268,53.21599231969919,64.55978238270535,2.2065016690186843,35.520921325683595,35.512269020080566,14.960000038146973,21.51376781989605 63730,2016-07-06,MCD,119.29000091552734,120.95999908447266,119.0,101.19989013671875,5102800.0,2.0,-0.7848479668164856,104.63829453148253,98.67509810767763,46.53009207811512,-70.46558377736305,27.206521798748696,101.86832860310872,104.1745179494222,14.960000038146973,21.51376781989605 63731,2016-07-06,MMM,175.1999969482422,175.47000122070312,174.05999755859375,136.74879455566406,2383300.0,2.0,1.2961565171000586,137.90129452379801,128.97042483655355,59.71780820343094,160.7449913955456,17.95244501129513,132.95897623697917,131.7246307373047,14.960000038146973,21.51376781989605 63732,2016-07-06,MRK,55.60114669799805,56.55534362792969,55.41030502319336,45.249916076660156,15015430.0,2.0,0.4859150564954504,44.92574965931932,41.94095757029494,61.68824194395108,249.56050159692492,38.416588627231455,43.25062001546224,42.59712594350179,14.960000038146973,21.51376781989605 63733,2016-07-06,MSFT,50.779998779296875,51.540000915527344,50.38999938964844,46.403133392333984,28167500.0,2.0,-0.09771085629037657,47.40841041459307,44.04313720808759,50.2485927657663,-1.2799791380130876,6.155400583959956,46.2065424601237,46.45869839986165,14.960000038146973,21.51376781989605 63734,2016-07-06,NKE,54.880001068115234,55.810001373291016,54.81999969482422,51.58441925048828,7863400.0,2.0,-0.1522264555214008,52.10778710889698,48.38198378038525,49.11009534175526,76.14482503338006,3.512273948641748,50.433009465535484,52.19055722554525,14.960000038146973,21.51376781989605 63735,2016-07-06,PG,85.37000274658203,85.5,84.73999786376953,69.09626007080078,8356500.0,2.0,0.5772597345027606,69.4534871296227,66.12568843800425,58.14644373553245,167.31265782032665,29.209661951226472,67.33506800333659,66.69198455810547,14.960000038146973,21.51376781989605 63736,2016-07-06,TRV,118.37999725341797,118.97000122070312,118.05000305175781,100.39005279541016,1360400.0,2.0,1.2592034154656346,101.16876841253354,91.8065382891266,60.51407592224377,206.7985325205029,27.59569503339775,96.3193359375,95.20937639872233,14.960000038146973,21.51376781989605 63737,2016-07-06,UNH,140.97999572753906,142.9600067138672,140.97000122070312,127.76651000976562,4083300.0,2.0,1.6946660730316978,127.63527542763363,121.84623702353825,64.33685204431978,146.2166117035667,30.55604683530482,123.33375193277995,120.21415901184082,14.960000038146973,21.51376781989605 63738,2016-07-06,V,74.12000274658203,74.75,73.83000183105469,70.4828109741211,11263800.0,2.0,-1.0920849943823328,77.86157710413225,68.76382191320174,44.20362388335248,-138.08955743255268,33.2496940115578,74.13607889811198,74.34815012613932,14.960000038146973,21.51376781989605 63739,2016-07-06,VZ,56.209999084472656,56.33000183105469,55.45000076293945,39.3326416015625,15761500.0,2.0,0.891115479985956,39.53773205433195,35.40789744701083,70.06988449575469,123.83269276710872,42.98911530024901,36.64873708089193,35.960777600606285,14.960000038146973,21.51376781989605 63740,2016-07-06,WBA,82.1500015258789,82.83999633789062,80.58000183105469,63.16081619262695,10537400.0,2.0,0.5233716064606142,66.58256198005962,61.148659791180606,51.165653803660156,23.335045330430734,9.30355912996052,62.704372024536134,62.213538805643715,14.960000038146973,21.51376781989605 63741,2016-07-06,WMT,73.26000213623047,73.9800033569336,73.16999816894531,64.02571105957031,11062700.0,2.0,0.7879780338416964,63.75297249300527,60.70687705533458,63.069183934534855,247.0892653953667,22.556221980533365,61.94096145629883,60.33435713450114,14.960000038146973,21.51376781989605 63742,2016-07-07,AAPL,23.924999237060547,24.125,23.905000686645508,22.117029190063477,100558400.0,3.0,-0.1416856507144999,22.935165746496295,21.265236513330365,47.15896316147758,-32.64611963450925,0.6475601246190457,22.3481746673584,22.49790013631185,14.760000228881836,14.260835674296557 63743,2016-07-07,AMGN,155.86000061035156,156.75999450683594,155.25,126.4063720703125,2437100.0,3.0,-0.0037459020033310253,127.81520680231823,117.30373698430286,53.709588768059994,49.282904923079926,4.987824924668076,124.22118403116862,125.1002358754476,14.760000228881836,14.260835674296557 63744,2016-07-07,AXP,59.47999954223633,60.33000183105469,59.380001068115234,53.74836349487305,5077400.0,3.0,-1.0061494207005666,58.56268984586215,51.18354809969449,44.841097664634475,-81.05880813780844,25.159290789352912,56.185437774658205,56.84696216583252,14.760000228881836,14.260835674296557 63745,2016-07-07,BA,126.91999816894531,128.1699981689453,126.26000213623047,116.04460144042969,3049400.0,3.0,-0.7170337004806981,123.26443382961901,112.56245215670913,47.790634371056626,-58.14507191235851,17.8150201384981,117.87785441080729,118.81039187113444,14.760000228881836,14.260835674296557 63746,2016-07-07,CAT,75.06999969482422,75.7300033569336,74.37999725341797,61.9409065246582,3080900.0,3.0,0.11776780705363876,64.74315201440861,59.42917159398984,51.633578193950406,11.935574564368142,0.08788813311254307,61.78711776733398,61.745802052815755,14.760000228881836,14.260835674296557 63747,2016-07-07,CRM,78.5,79.0999984741211,78.38999938964844,78.76000213623047,3085900.0,3.0,-0.49936411992159435,83.74872223678537,76.57827819046074,50.16690585675806,-99.77645411208898,13.767855176636305,81.20766652425131,78.97983322143554,14.760000228881836,14.260835674296557 63748,2016-07-07,CSCO,28.719999313354492,28.899999618530273,28.610000610351562,22.9505615234375,17394900.0,3.0,0.07252675669738906,23.470805333934496,21.88310759178572,55.32073106601114,18.698735569057327,4.380630967403307,22.77321745554606,22.276098028818765,14.760000228881836,14.260835674296557 63749,2016-07-07,CVX,104.88999938964844,105.0,102.13999938964844,75.82501220703125,7707400.0,3.0,0.5489289760947003,77.41948297871936,73.53221913920056,54.769121752401674,79.4684707470956,10.923109087002475,75.24125010172526,74.41586392720541,14.760000228881836,14.260835674296557 63750,2016-07-07,DIS,97.62999725341797,98.4800033569336,97.58000183105469,93.51868438720703,5146000.0,3.0,-0.3478875284516789,94.74398638298176,89.90811627815104,50.21913408227129,12.027543675847301,3.5641190162539833,92.69501775105795,94.58450126647949,14.760000228881836,14.260835674296557 63751,2016-07-07,GS,146.0,148.08999633789062,145.36000061035156,127.30207824707031,2578300.0,3.0,-1.9681656499768252,132.84563743741626,121.44247062532787,45.68518932381505,-49.12571851559193,10.499338278257316,130.37096684773763,134.44144554138182,14.760000228881836,14.260835674296557 63752,2016-07-07,HD,131.25,132.17999267578125,130.55999755859375,110.43348693847656,3973600.0,3.0,-0.12597912541167489,110.59593798633806,104.85202725414045,52.408389148768485,69.30836502745495,10.005816644993676,108.74847742716472,110.68066126505533,14.760000228881836,14.260835674296557 63753,2016-07-07,HON,111.3344955444336,111.69676971435547,110.16184997558594,95.43570709228516,2245194.0,3.0,0.2719459564681017,97.5912406385395,92.6020989000347,54.15566421441553,59.46808633814399,2.0142725774949666,94.83132095336914,94.13696797688802,14.760000228881836,14.260835674296557 63754,2016-07-07,IBM,146.03250122070312,146.93116760253906,145.2103271484375,104.61371612548828,2236766.0,3.0,0.18245750121953108,107.65146099647443,99.57553485313495,54.28891235556144,45.96433215876127,1.1183410103935485,104.03076604207357,102.45025952657063,14.760000228881836,14.260835674296557 63755,2016-07-07,INTC,32.959999084472656,33.54999923706055,32.959999084472656,27.144535064697266,26119400.0,3.0,0.31757764181224246,27.321951155708167,25.242789215995938,58.88249993266783,200.33015270065374,27.514343704210457,26.148146438598634,25.583523114522297,14.760000228881836,14.260835674296557 63756,2016-07-07,JNJ,122.58999633789062,122.80999755859375,122.01000213623047,100.97575378417969,6058700.0,3.0,1.7128711223716806,101.41229382640361,93.33219469898702,70.69661740436705,193.2260925077033,52.3030654128152,96.27190297444662,94.32212905883789,14.760000228881836,14.260835674296557 63757,2016-07-07,JPM,60.52000045776367,61.13999938964844,60.15999984741211,49.394691467285156,13771400.0,3.0,-0.5817392586674046,52.78411339054163,47.21796180477087,47.87400776768638,-78.13321893572156,18.91813514441139,50.944130198160806,50.865104548136394,14.760000228881836,14.260835674296557 63758,2016-07-07,KO,45.41999816894531,45.52000045776367,44.970001220703125,35.761077880859375,9741100.0,3.0,0.06873602726982853,36.43927199660415,34.8561919468773,52.15758130521231,53.62656463751661,2.2065016690186687,35.5488831837972,35.496341133117674,14.760000228881836,14.260835674296557 63759,2016-07-07,MCD,120.88999938964844,121.23999786376953,120.41000366210938,101.4432144165039,3621300.0,3.0,-0.695756754722666,104.56640482112633,98.64715947941079,47.15461977750198,-31.513950948911035,24.417555262468742,101.80889002482097,104.09399744669597,14.760000228881836,14.260835674296557 63760,2016-07-07,MMM,175.08999633789062,175.63999938964844,174.1300048828125,136.52236938476562,1842300.0,3.0,1.3401518312899725,138.24351716637085,128.89754423499636,59.23229205785522,144.33056399642203,18.658234139884218,133.1213638305664,131.8280932108561,14.760000228881836,14.260835674296557 63761,2016-07-07,MRK,56.1927490234375,56.316795349121094,55.6202278137207,44.959259033203125,9800791.0,3.0,0.5417605604541293,45.133980726663076,41.85713865810255,60.18915429846971,207.60952501034978,38.41658862723145,43.3431749979655,42.646690877278644,14.760000228881836,14.260835674296557 63762,2016-07-07,MSFT,51.41999816894531,51.61000061035156,51.06999969482422,46.403133392333984,19585200.0,3.0,-0.046410012223553565,47.3030570140743,44.08888405648234,50.2485927657663,17.998338087659445,5.220071520268144,46.20022099812825,46.415191332499184,14.760000228881836,14.260835674296557 63763,2016-07-07,NKE,55.79999923706055,55.97999954223633,55.560001373291016,51.695343017578125,6948000.0,3.0,-0.04907110052536723,52.29647758606225,48.35969383117407,49.43858241403765,109.3538035458264,1.4084675437321885,50.417442321777344,52.152663230895996,14.760000228881836,14.260835674296557 63764,2016-07-07,PG,85.2300033569336,85.23999786376953,84.52999877929688,68.93376159667969,7905700.0,3.0,0.5928748713433123,69.5893849338482,66.16694288597601,57.44385551764284,142.4873595391939,25.3911689542647,67.43962427775065,66.72818667093912,14.760000228881836,14.260835674296557 63765,2016-07-07,TRV,118.69999694824219,118.79000091552734,117.05000305175781,99.33342742919922,1237100.0,3.0,1.2731667063853251,101.47804667549823,91.77537205619123,57.8119987905992,151.7789146153817,18.270414147324068,96.45270868937175,95.25155169169108,14.760000228881836,14.260835674296557 63766,2016-07-07,UNH,142.3699951171875,142.66000366210938,139.9499969482422,126.34867858886719,3515500.0,3.0,1.6370683670204471,127.75655322057912,121.81796689050486,60.959416285149885,111.83763120037518,20.335372450168787,123.59730936686198,120.43214073181153,14.760000228881836,14.260835674296557 63767,2016-07-07,V,74.31999969482422,75.29000091552734,74.2699966430664,70.91108703613281,8806700.0,3.0,-1.091155934842405,77.1390789545099,68.80680575007995,45.14862428058322,-109.92543309343908,25.98082913184671,73.98158569335938,74.28674634297688,14.760000228881836,14.260835674296557 63768,2016-07-07,VZ,56.099998474121094,56.13999938964844,55.099998474121094,38.7174072265625,13574100.0,3.0,0.8665330335217831,39.574782560426016,35.67670784179566,64.6691161862909,101.3305516844192,34.25724215728699,36.79544843037923,36.006794166564944,14.760000228881836,14.260835674296557 63769,2016-07-07,WBA,81.5199966430664,81.97000122070312,80.37999725341797,62.34758377075195,5560000.0,3.0,0.3711039043080646,66.49665567570327,61.31666524714829,49.23297186998965,-0.017852216397719858,7.8318538308636905,62.79085807800293,62.20788987477621,14.760000228881836,14.260835674296557 63770,2016-07-07,WMT,73.7300033569336,73.93000030517578,73.1500015258789,63.7741813659668,7792800.0,3.0,0.8088214311299993,63.98482319933896,60.67017290966983,61.86415334867583,198.23389658939269,22.153864603154606,62.03607762654622,60.409959602355954,14.760000228881836,14.260835674296557 63771,2016-07-08,AAPL,24.122499465942383,24.22249984741211,24.012500762939453,22.287622451782227,115648400.0,4.0,-0.10735274066071554,22.80048213112379,21.331452988505117,48.53354186981786,-11.499957918685062,3.7898912720345943,22.32558256785075,22.441489537556965,13.199999809265137,18.143980335321583 63772,2016-07-08,AMGN,157.6199951171875,161.11000061035156,156.1999969482422,130.0470733642578,3741500.0,4.0,0.5262926717619223,128.72790220371667,116.73977281459389,57.82989820044028,108.28396054446573,22.49083220947325,124.36998596191407,125.1283120473226,13.199999809265137,18.143980335321583 63773,2016-07-08,AXP,60.68000030517578,61.599998474121094,60.54999923706055,55.25809097290039,5768400.0,4.0,-0.8415840756026114,57.9144399480664,51.48214322759277,48.83116385535859,-39.62811819508427,13.253524875249287,56.08080825805664,56.841590372721356,13.199999809265137,18.143980335321583 63774,2016-07-08,BA,128.60000610351562,130.4600067138672,127.66000366210938,118.70915222167969,3597800.0,4.0,-0.5151173055227787,122.87955615822067,112.67266094383011,51.08518820043984,7.201604115168701,7.708857942004485,117.91526769002279,118.81055959065755,13.199999809265137,18.143980335321583 63775,2016-07-08,CAT,75.91999816894531,77.43000030517578,75.77999877929688,63.85565948486328,5491500.0,4.0,0.2711117014060207,64.77476790669981,59.41488663431581,55.203877125988974,83.6627496670892,9.645331554440546,61.9191702524821,61.732102966308595,13.199999809265137,18.143980335321583 63776,2016-07-08,CRM,79.43000030517578,81.0999984741211,79.30000305175781,80.88999938964844,3558900.0,4.0,-0.3364068589053488,83.46893596721029,76.6740640633073,54.08162328045,-28.778222859347675,2.9850181124877255,81.11833318074544,79.06216659545899,13.199999809265137,18.143980335321583 63777,2016-07-08,CSCO,28.90999984741211,29.280000686645508,28.8799991607666,23.365812301635742,24647400.0,4.0,0.12353950782178558,23.52785708166852,21.856646282894467,58.12072647354639,97.218135958206,13.08289720500428,22.789217376708983,22.29319855372111,13.199999809265137,18.143980335321583 63778,2016-07-08,CVX,103.87999725341797,104.97000122070312,103.0,77.09056854248047,9043600.0,4.0,0.6026190353968417,77.6212307715568,73.47468902824788,57.3045194758052,116.50905566825229,10.92310908700247,75.314830271403,74.516312789917,13.199999809265137,18.143980335321583 63779,2016-07-08,DIS,99.25,99.8499984741211,98.7699966430664,94.6685562133789,6045800.0,4.0,-0.13893870166721456,95.07907939254541,89.80923084915382,52.86164498421268,107.06505641721459,8.049173890317718,92.7102284749349,94.5980817159017,13.199999809265137,18.143980335321583 63780,2016-07-08,GS,149.36000061035156,150.9199981689453,148.30999755859375,130.22914123535156,3281400.0,4.0,-1.5549343979609205,132.32220901089792,121.72428223055714,48.49552713016581,-6.258566349984032,1.6865072672925732,130.07618789672853,134.3141803741455,13.199999809265137,18.143980335321583 63781,2016-07-08,HD,132.3300018310547,134.36000061035156,132.25,113.11093139648438,4806200.0,4.0,0.24373499870598891,111.66344545796551,104.20887586161456,57.09801997294852,145.5370482262051,22.48435814564259,108.7997304280599,110.69735298156738,13.199999809265137,18.143980335321583 63782,2016-07-08,HON,111.61096954345703,113.44143676757812,111.47750091552734,97.67961120605469,2648396.0,4.0,0.4630685081968551,97.86238965887215,92.46492433648918,58.459966202863576,162.04334515646775,12.965380010076629,94.94420064290365,94.2012777964274,13.199999809265137,18.143980335321583 63783,2016-07-08,IBM,147.2275390625,147.8011474609375,146.34799194335938,105.88880157470703,3180468.0,4.0,0.3529329637786276,107.75716309488884,99.54112792073617,56.18283763920372,89.97005573086848,3.182453062027878,104.09406356811523,102.50368003845215,13.199999809265137,18.143980335321583 63784,2016-07-08,INTC,33.650001525878906,34.0,33.5,27.798622131347656,23341900.0,4.0,0.3976208842887239,27.603082284050032,25.130084219856215,62.19091939576177,245.11586547906276,33.72180700937926,26.219278144836426,25.61275463104248,13.199999809265137,18.143980335321583 63785,2016-07-08,JNJ,123.0,123.0999984741211,121.95999908447266,101.2560043334961,6129900.0,4.0,1.7812202025115056,101.9799711070752,93.2466905750537,71.21407442900943,175.00779049257906,53.771325519357546,96.5329086303711,94.51113611857096,13.199999809265137,18.143980335321583 63786,2016-07-08,JPM,61.33000183105469,62.16999816894531,61.33000183105469,50.413902282714844,16998800.0,4.0,-0.46824138485760614,52.460116453768094,47.34465458810202,50.4983981810868,-33.16941880256677,10.35052052982698,50.857596206665036,50.872134335835774,13.199999809265137,18.143980335321583 63787,2016-07-08,KO,45.29999923706055,45.52000045776367,45.06999969482422,35.9910774230957,11127100.0,4.0,0.09099389555979087,36.43562073054887,34.857324749797804,53.692561890452566,70.56747925243236,2.206501669018679,35.58424898783366,35.4922482808431,13.199999809265137,18.143980335321583 63788,2016-07-08,MCD,121.22000122070312,121.69000244140625,121.08000183105469,101.7703628540039,3809600.0,4.0,-0.5919297843674372,104.43140509310754,98.65799615200964,47.99937999126849,-1.4628615402945202,19.90126165426108,101.77951049804688,104.02892303466797,13.199999809265137,18.143980335321583 63789,2016-07-08,MMM,175.8699951171875,177.7899932861328,175.82000732421875,138.27899169921875,2726600.0,4.0,1.4994781244004116,138.94952206550172,128.7372561937756,61.72942547763448,181.6339823501538,27.132461283130915,133.30691375732422,131.95359471638997,13.199999809265137,18.143980335321583 63790,2016-07-08,MRK,56.27862548828125,56.84160232543945,56.106868743896484,45.395233154296875,9934411.0,4.0,0.6141188132673534,45.43981725000115,41.75269221044807,61.635773399210436,225.18935859215802,43.194642836355065,43.42573165893555,42.695682271321616,13.199999809265137,18.143980335321583 63791,2016-07-08,MSFT,51.72999954223633,52.36000061035156,51.54999923706055,47.234004974365234,28391000.0,4.0,0.060592199925011414,47.4287544380187,44.02460058822642,52.90955383174614,72.22965124264438,4.424798333862267,46.2056396484375,46.375068537394206,13.199999809265137,18.143980335321583 63792,2016-07-08,NKE,56.099998474121094,56.81999969482422,56.09000015258789,52.434913635253906,8645900.0,4.0,0.09130492318099215,52.586536167021876,48.23418832028281,51.593680321105055,166.86640649210148,8.422607569594238,50.444962692260745,52.11127154032389,13.199999809265137,18.143980335321583 63793,2016-07-08,PG,84.9800033569336,85.9000015258789,84.7699966430664,69.69759368896484,6827300.0,4.0,0.6592850187215475,69.870621342674,66.09698653696468,59.805508656821,169.0210747531318,32.12975904667684,67.55582758585612,66.78208961486817,13.199999809265137,18.143980335321583 63794,2016-07-08,TRV,118.4000015258789,118.43000030517578,117.55000305175781,99.81525421142578,1197300.0,4.0,1.3080339088916446,101.8458056161445,91.7339078237969,58.68230205661281,140.72497888858797,18.270414147324065,96.59934107462566,95.2909725189209,13.199999809265137,18.143980335321583 63795,2016-07-08,UNH,141.6999969482422,141.77999877929688,139.5500030517578,126.77049255371094,3605500.0,4.0,1.6069348866627564,127.919425671864,121.76527281446413,61.580146109665534,96.98819431817053,16.511815184522195,123.85021387736002,120.64286003112792,13.199999809265137,18.143980335321583 63796,2016-07-08,V,75.30000305175781,76.55000305175781,74.79000091552734,72.72882080078125,10975000.0,4.0,-0.9329888108452309,76.36754028913646,69.11771972062917,48.94520196700148,-62.23174530284688,10.892442442568722,73.89783604939778,74.23679644266764,13.199999809265137,18.143980335321583 63797,2016-07-08,VZ,55.38999938964844,56.029998779296875,55.0099983215332,39.080955505371094,15946200.0,4.0,0.866399263991589,39.667478036175176,35.896466589679314,66.25886527904595,97.4322016485105,32.04083894539206,36.948049036661786,36.06648330688476,13.199999809265137,18.143980335321583 63798,2016-07-08,WBA,81.01000213623047,81.80000305175781,80.62999725341797,63.35444641113281,5973500.0,4.0,0.32789626961143625,66.28923139250797,61.74017649018246,51.5757108923374,8.611962408330747,7.8318538308636905,62.89851442972819,62.22197697957357,13.199999809265137,18.143980335321583 63799,2016-07-08,WMT,73.81999969482422,73.8499984741211,73.23999786376953,64.0430679321289,9127600.0,4.0,0.8373840305097744,64.23898123916578,60.654529960785396,62.65326169543797,178.3660981418373,22.153864603154595,62.13321800231934,60.48502082824707,13.199999809265137,18.143980335321583 63858,2016-07-11,AAPL,24.1875,24.412500381469727,24.1825008392334,22.35678482055664,95179600.0,0.0,-0.07371311800226721,22.71328766386235,21.37599990327632,49.088987126520244,14.423340015153823,9.736895682670848,22.299225425720216,22.386002667744954,13.539999961853027,6.718458614405207 63859,2016-07-11,AMGN,161.36000061035156,162.32000732421875,160.0,129.3043670654297,2464700.0,0.0,0.8763201952126565,129.56904253570193,116.3345394650305,56.763635271546185,128.62113085330589,26.516033589097066,124.4945686340332,125.14320818583171,13.539999961853027,6.718458614405207 63860,2016-07-11,AXP,61.95000076293945,62.459999084472656,61.86000061035156,55.86018371582031,3414400.0,0.0,-0.6550302208843561,57.44134204186018,51.731961562265795,50.31397827247621,-9.521671613735178,5.957507464968741,55.9986328125,56.8410374323527,13.539999961853027,6.718458614405207 63861,2016-07-11,BA,130.83999633789062,133.25,130.8000030517578,120.48855590820312,3929900.0,0.0,-0.20910368427439607,122.99732886846458,112.6370140880784,53.12848260724212,81.70679364650648,3.1147716352938843,117.99830652872721,118.84475886027018,13.539999961853027,6.718458614405207 63862,2016-07-11,CAT,78.0,78.54000091552734,77.31999969482422,64.2105484008789,4511300.0,0.0,0.4164735640547832,64.99836228757874,59.33737379640562,55.82905025222362,122.7384817419242,15.388396128942016,62.07653223673503,61.72540855407715,13.539999961853027,6.718458614405207 63863,2016-07-11,CRM,81.05999755859375,81.83000183105469,81.05000305175781,81.66000366210938,2928600.0,0.0,-0.1434752525121894,83.44271615552542,76.68328405809764,55.39210698269043,19.144315962811486,8.256165714636088,81.06200002034505,79.15399996439616,13.539999961853027,6.718458614405207 63864,2016-07-11,CSCO,29.34000015258789,29.700000762939453,29.260000228881836,23.501564025878906,22045200.0,0.0,0.17292810271275627,23.622350951388228,21.81502278213228,58.9898877615824,158.15985079683568,21.521410327632513,22.81026973724365,22.312297852834067,13.539999961853027,6.718458614405207 63865,2016-07-11,CVX,104.80999755859375,106.0,104.80000305175781,77.5467758178711,7206100.0,0.0,0.6742090464436785,77.91360973989784,73.43321872079552,58.17872259340332,168.30989960290296,18.55329070815219,75.4102399190267,74.61975415547688,13.539999961853027,6.718458614405207 63866,2016-07-11,DIS,99.80000305175781,100.3499984741211,99.4000015258789,95.01065063476562,5428000.0,0.0,0.05364057460406002,95.45692729931285,89.74897251147816,53.619368583427054,142.82893806771543,11.903252941066851,92.73841451009115,94.63072929382324,13.539999961853027,6.718458614405207 63867,2016-07-11,GS,151.49000549316406,152.97999572753906,151.3800048828125,131.79664611816406,3041600.0,0.0,-1.088414544357022,132.70900364665897,121.53666819782345,49.930724577410054,31.44774995123462,4.255243735962795,129.89201685587565,134.19780260721842,13.539999961853027,6.718458614405207 63868,2016-07-11,HD,134.8300018310547,135.8800048828125,134.4499969482422,113.7929458618164,4577000.0,0.0,0.5850251672724482,112.75806456166679,103.64638490122384,58.183817884047166,190.15171705006424,29.745030925003718,108.84998397827148,110.71801223754883,13.539999961853027,6.718458614405207 63869,2016-07-11,HON,113.412841796875,113.48910522460938,112.61200714111328,97.45768737792969,3112539.0,0.0,0.5898279398353878,98.1136460125383,92.36901313663164,57.90374619317461,166.7148562402764,13.248554527437047,95.06420313517252,94.26488749186198,13.539999961853027,6.718458614405207 63870,2016-07-11,IBM,147.8011474609375,149.17782592773438,147.70555114746094,106.4852523803711,2964050.0,0.0,0.5300544535428173,108.03882096502142,99.46239439752742,57.04407518956932,128.97073242803881,9.680561565022398,104.16010386149088,102.5678337097168,13.539999961853027,6.718458614405207 63871,2016-07-11,INTC,34.040000915527344,34.5,34.040000915527344,28.109315872192383,23820700.0,0.0,0.4805862201506308,27.919526833754077,25.004959898728835,63.62895565224348,257.95796598751923,39.84085924202383,26.298041152954102,25.65162270863851,13.539999961853027,6.718458614405207 63872,2016-07-11,JNJ,122.70999908447266,123.44999694824219,122.41000366210938,101.32192993164062,6711600.0,0.0,1.819730267971508,102.48589250324346,93.22871168376827,71.33724454011198,160.4666186467181,55.537121733530924,96.80847447713217,94.70165100097657,13.539999961853027,6.718458614405207 63873,2016-07-11,JPM,62.41999816894531,62.95000076293945,62.13999938964844,50.77265930175781,13151400.0,0.0,-0.34536367155183,52.31812652319895,47.39884239464774,51.38957355843349,-4.171859697621538,4.26929244728995,50.79623527526856,50.87435582478841,13.539999961853027,6.718458614405207 63874,2016-07-11,KO,45.349998474121094,45.77000045776367,45.11000061035156,36.141761779785156,10937800.0,0.0,0.11941583340823314,36.42503862929657,34.862354940649716,54.67807534388861,94.09618123773514,4.278813558396914,35.61650428771973,35.493421745300296,13.539999961853027,6.718458614405207 63875,2016-07-11,MCD,121.69000244140625,122.12000274658203,121.45999908447266,102.3492431640625,4266300.0,0.0,-0.45765974258168285,104.39501343905174,98.6641868478135,49.47772734065245,29.40467388627906,15.614509510061508,101.75471394856771,103.96489105224609,13.539999961853027,6.718458614405207 63876,2016-07-11,MMM,177.41000366210938,178.47000122070312,177.19000244140625,138.97381591796875,1659500.0,0.0,1.6626459199353576,139.68746942471805,128.73707738924682,62.66517451039908,184.19165250010235,29.611750095856703,133.54372812906902,132.0962346394857,13.539999961853027,6.718458614405207 63877,2016-07-11,MRK,56.54580307006836,57.01335906982422,56.488548278808594,45.38759231567383,7688862.0,0.0,0.6632017214984813,45.7024635550958,41.718742728473536,61.595194226010754,209.33580727227508,44.69579050113467,43.51258557637532,42.73835055033366,13.539999961853027,6.718458614405207 63878,2016-07-11,MSFT,52.5,52.83000183105469,52.470001220703125,47.49591827392578,22269200.0,0.0,0.16462870114680328,47.626584943651274,43.927016512037206,53.71679532352599,109.73692295291903,9.954014307272145,46.22671305338542,46.33916161855062,13.539999961853027,6.718458614405207 63879,2016-07-11,NKE,56.83000183105469,57.22999954223633,56.709999084472656,52.53660202026367,8122500.0,0.0,0.20835752035135613,52.85637359451853,48.12335663009084,51.88538255738076,188.17974399930833,12.831740524005944,50.48048159281413,52.07295742034912,13.539999961853027,6.718458614405207 63880,2016-07-11,PG,85.61000061035156,85.94999694824219,84.91000366210938,69.68135070800781,6156800.0,0.0,0.7025068050102306,70.110282081347,66.06454091669987,59.73258704610315,156.90558369809366,32.62252548873591,67.67853215535482,66.83274256388346,13.539999961853027,6.718458614405207 63881,2016-07-11,TRV,118.31999969482422,118.47000122070312,117.91000366210938,99.84906005859375,1019500.0,0.0,1.3231419110978493,102.19900343587939,91.74504411050732,58.7440741253017,129.64194072371382,18.542530185659903,96.74541931152343,95.33936055501302,13.539999961853027,6.718458614405207 63882,2016-07-11,UNH,141.27000427246094,141.60000610351562,140.00999450683594,125.91797637939453,4084000.0,0.0,1.4970063979850465,128.02438437461845,121.8138747501374,59.59893947979164,86.45819432784268,16.511815184522195,124.08780237833659,120.83609491984049,13.539999961853027,6.718458614405207 63883,2016-07-11,V,76.80999755859375,77.19000244140625,76.38999938964844,72.82398986816406,8185900.0,0.0,-0.7908445138955926,75.78384432328038,69.35309262740323,49.13588193962394,-31.928704057916303,4.121476405523851,73.81916198730468,74.17861569722494,13.539999961853027,6.718458614405207 63884,2016-07-11,VZ,55.75,56.0,55.40999984741211,39.10192108154297,12434700.0,0.0,0.8580934305330317,39.77908644677019,36.049575662604816,66.34919641878841,97.19519240739125,32.04083894539207,37.0941967010498,36.12571436564128,13.539999961853027,6.718458614405207 63885,2016-07-11,WBA,81.83000183105469,82.30999755859375,81.66999816894531,63.5170783996582,3607700.0,0.0,0.3032809165022883,66.2816365248345,61.71214399274364,51.94624526410477,25.03218551239613,11.311282049871823,63.03353614807129,62.23646176656087,13.539999961853027,6.718458614405207 63886,2016-07-11,WMT,73.66999816894531,74.3499984741211,73.5,64.23384857177734,9040100.0,0.0,0.865438265887434,64.49690319129982,60.64986118247947,63.21198660374878,178.79104113233277,28.82984169143233,62.22602132161458,60.56828441619873,13.539999961853027,6.718458614405207 63887,2016-07-12,AAPL,24.292499542236328,24.424999237060547,24.280000686645508,22.45821762084961,96670000.0,1.0,-0.03842574731484305,22.71655157987715,21.374580584124313,49.90916317218687,30.65443314546851,10.127541610393061,22.27671044667562,22.340798791249593,13.550000190734863,20.983764581304605 63888,2016-07-12,AMGN,160.6199951171875,162.27999877929688,160.50999450683594,130.74127197265625,2407200.0,1.0,1.2551966213392802,130.78949486693892,115.83091376343215,58.30234839015241,131.12208590573977,26.516033589097066,124.63502756754558,125.18191947937012,13.550000190734863,20.983764581304605 63889,2016-07-12,AXP,62.630001068115234,63.33000183105469,62.630001068115234,56.615055084228516,4531900.0,1.0,-0.44118740251828825,57.37404705231483,51.76770404631798,52.113779882661326,18.440716458923603,0.9433540589012204,55.93297691345215,56.85857982635498,13.550000190734863,20.983764581304605 63890,2016-07-12,BA,132.8000030517578,133.0,130.3300018310547,119.36616516113281,4318400.0,1.0,-0.05650191885436584,123.07485653180254,112.64069904070723,51.71876680264495,59.45595623580181,1.2819795347210263,118.0466697692871,118.85602747599283,13.550000190734863,20.983764581304605 63891,2016-07-12,CAT,78.72000122070312,79.94000244140625,78.30000305175781,65.8612289428711,5545800.0,1.0,0.657293145672945,65.63249442019827,59.08041833004587,58.608536378341995,171.60461433630735,22.066968837788803,62.292218653361004,61.744591013590494,13.550000190734863,20.983764581304605 63892,2016-07-12,CRM,81.94999694824219,82.44999694824219,81.22000122070312,81.93000030517578,3499400.0,1.0,0.03085522832549259,83.50926256948645,76.66073788827723,55.849166223003444,37.51716819153667,12.568963590998203,81.00066680908203,79.24766667683919,13.550000190734863,20.983764581304605 63893,2016-07-12,CSCO,29.719999313354492,29.739999771118164,29.520000457763672,23.645307540893555,22157500.0,1.0,0.2211188993069939,23.753797449082075,21.765857015639607,59.90146999086231,176.0464082368133,22.289486016842865,22.835586166381837,22.338409074147542,13.550000190734863,20.983764581304605 63894,2016-07-12,CVX,106.30000305175781,107.30000305175781,106.18000030517578,78.56957244873047,8377200.0,1.0,0.8042054068885989,78.4139392801492,73.2772487691672,60.07468255477331,214.6203497201317,26.990878520048234,75.5269889831543,74.74934298197428,13.550000190734863,20.983764581304605 63895,2016-07-12,DIS,100.18000030517578,100.79000091552734,100.0,95.21971130371094,8508500.0,1.0,0.22058768972274834,95.83008535225204,89.69261133353896,54.08595442063947,171.13968090497534,15.245040821589107,92.75847396850585,94.66749013264975,13.550000190734863,20.983764581304605 63896,2016-07-12,GS,154.0,157.25,153.9199981689453,135.892822265625,5110800.0,1.0,-0.38374346160088635,134.2878283410941,120.67576037350553,53.438161019442504,91.94784291293895,15.230530645481668,129.81667455037436,134.18404884338378,13.550000190734863,20.983764581304605 63897,2016-07-12,HD,135.24000549316406,135.99000549316406,134.3000030517578,113.53192901611328,3615800.0,1.0,0.8249289393721568,113.62570173838647,103.36897370717018,57.606596922936895,181.82026822329917,28.47562439327153,108.89460906982421,110.72538681030274,13.550000190734863,20.983764581304605 63898,2016-07-12,HON,113.46051025390625,114.12786865234375,113.2412338256836,97.82756042480469,2410713.0,1.0,0.7119247411281435,98.47887320573511,92.32352089826878,58.58316407390296,181.53489961661367,17.11158905172722,95.19269943237305,94.33316218058268,13.550000190734863,20.983764581304605 63899,2016-07-12,IBM,149.1395721435547,150.2103271484375,148.68069458007812,107.65753936767578,4020615.0,1.0,0.7563001159801672,108.57814046129926,99.31795328870075,58.694768313470895,160.14341267185668,14.292398830407574,104.256081644694,102.64518814086914,13.550000190734863,20.983764581304605 63900,2016-07-12,INTC,34.5099983215332,34.970001220703125,34.47999954223633,28.567171096801758,28064100.0,1.0,0.5766348491263678,28.3066919683068,24.844272196427085,65.62224418555608,262.6913156113823,44.94801562725272,26.38988552093506,25.70271520614624,13.550000190734863,20.983764581304605 63901,2016-07-12,JNJ,122.6500015258789,123.19999694824219,122.61000061035156,101.31370544433594,6415900.0,1.0,1.8285082203506562,102.9196995329896,93.30015596627797,71.29787324301552,141.20135983389403,55.537121733530924,97.07937037150064,94.88739115397135,13.550000190734863,20.983764581304605 63902,2016-07-12,JPM,63.029998779296875,63.560001373291016,62.88999938964844,51.53094482421875,16588100.0,1.0,-0.18466617732332935,52.37845312750339,47.372657712340356,53.2306053550615,29.0438951465131,0.32280032349601384,50.749362818400066,50.89892419179281,13.550000190734863,20.983764581304605 63903,2016-07-12,KO,45.63999938964844,45.709999084472656,45.18000030517578,36.14970016479492,9739000.0,1.0,0.14095613071581425,36.47360402906105,34.850272542594226,54.7305807439876,90.47188642890372,4.2788135583969185,35.64666302998861,35.49118563334147,13.550000190734863,20.983764581304605 63904,2016-07-12,MCD,122.0,122.58999633789062,121.95999908447266,102.55897521972656,3742000.0,1.0,-0.33051615847909943,104.30147867912703,98.69564351325579,50.01038363281881,57.079377018990456,10.97864323374885,101.75189997355143,103.90060717264811,13.550000190734863,20.983764581304605 63905,2016-07-12,MMM,178.75,179.6300048828125,178.02999877929688,139.8716278076172,1912900.0,1.0,1.843156726210367,140.41414787131757,128.94958961647538,63.8467867192911,186.57249909660916,33.72381176384675,133.8109919230143,132.24582392374674,13.550000190734863,20.983764581304605 63906,2016-07-12,MRK,56.55534362792969,57.0515251159668,56.374046325683594,45.586448669433594,8804562.0,1.0,0.7099623220194005,45.96556399882406,41.722583355301914,62.26407247683966,184.927353632135,42.02124357344838,43.60379193623861,42.78825308481852,13.550000190734863,20.983764581304605 63907,2016-07-12,MSFT,52.939998626708984,53.400001525878906,52.790000915527344,48.05585861206055,27317600.0,1.0,0.2889302752185401,48.00899135915054,43.82187259348618,55.40739572514292,138.97152127863023,16.23624394615924,46.253506088256835,46.308252016703285,13.550000190734863,20.983764581304605 63908,2016-07-12,NKE,57.09000015258789,58.20000076293945,57.06999969482422,53.67368698120117,11164400.0,1.0,0.3883985831624557,53.397638268861655,47.87329411944401,55.020792394728446,235.31796094105283,22.293551421998664,50.54314943949382,52.053440984090166,13.550000190734863,20.983764581304605 63909,2016-07-12,PG,85.48999786376953,85.94000244140625,85.19000244140625,69.68135070800781,6649800.0,1.0,0.7283642523303229,70.30232636352233,66.1309057531769,59.732587046103156,147.48506142637206,32.62252548873591,67.79554824829101,66.87946802775065,13.550000190734863,20.983764581304605 63910,2016-07-12,TRV,118.4000015258789,118.9000015258789,117.66999816894531,99.82369232177734,1201000.0,1.0,1.3178764875407296,102.51587250049612,91.85844009105661,58.67597688461614,116.5658647471043,21.54419671796754,96.87440490722656,95.3751407623291,13.550000190734863,20.983764581304605 63911,2016-07-12,UNH,140.88999938964844,140.9499969482422,139.3699951171875,125.5051498413086,4310100.0,1.0,1.3608881556923933,128.05173501502244,122.00153189171586,58.65363390549065,60.473641476285955,10.114853004180869,124.28125762939453,121.03212712605794,13.550000190734863,20.983764581304605 63912,2016-07-12,V,76.68000030517578,77.56999969482422,76.55000305175781,73.73760986328125,10245500.0,1.0,-0.5975840592516874,75.64528930071546,69.40408890363025,50.95498146512299,-12.359948153165998,0.23692377490436145,73.75000406901042,74.13962008158366,13.550000190734863,20.983764581304605 63913,2016-07-12,VZ,55.75,55.959999084472656,55.369998931884766,38.78033447265625,14897600.0,1.0,0.8161535360257304,39.789857782379265,36.27828377340686,63.64548809393141,86.2575258911164,30.942977989469796,37.219011561075845,36.17970091501872,13.550000190734863,20.983764581304605 63914,2016-07-12,WBA,81.9000015258789,82.62000274658203,81.05000305175781,62.905250549316406,5223000.0,1.0,0.23173241057466498,66.11817369385183,61.63241453246652,50.44406567763046,8.71613949976953,6.1058952112684794,63.14248377482097,62.238436571757,13.550000190734863,20.983764581304605 63915,2016-07-12,WMT,73.55999755859375,73.7300033569336,73.0,63.548675537109375,12361200.0,1.0,0.8228978576099522,64.54353222676657,60.840879394327175,59.88353677011371,116.34127611525639,18.011383341364773,62.29887530008952,60.63639729817708,13.550000190734863,20.983764581304605 63916,2016-07-13,AAPL,24.352500915527344,24.417499542236328,24.209999084472656,22.331422805786133,103568800.0,2.0,-0.020455732766343715,22.69432707431788,21.383203595848133,48.89064806825451,23.917162667007283,7.34615752824839,22.25373420715332,22.30253241856893,13.039999961853027,9.49724275443455 63917,2016-07-13,AMGN,162.63999938964844,162.66000366210938,160.30999755859375,129.57887268066406,2691800.0,2.0,1.4450058820905127,131.60263273809718,115.62563340570166,56.61618501378948,118.66022956343156,27.860458969835793,124.70418090820313,125.18027254740397,13.039999961853027,9.49724275443455 63918,2016-07-13,AXP,62.97999954223633,63.349998474121094,62.63999938964844,56.70491027832031,3887600.0,2.0,-0.26145102048037216,57.63723202716234,51.71443194378493,52.32642802551529,23.46956643228657,1.1016103437871834,55.86316210428874,56.87091356913249,13.039999961853027,9.49724275443455 63919,2016-07-13,BA,131.27999877929688,131.38999938964844,129.3699951171875,118.72740173339844,3061400.0,2.0,0.012746278266320132,123.0418678053846,112.63809893045526,50.923267793150906,25.829982412527897,2.5018173977961338,118.16712163289388,118.8439785003662,13.039999961853027,9.49724275443455 63920,2016-07-13,CAT,79.9800033569336,80.33000183105469,79.06999969482422,65.77040100097656,5162500.0,2.0,0.8312334020525824,66.15436527198081,58.95717914635415,58.39935859868053,173.71991767558677,23.856686874901364,62.48974634806315,61.761169560750325,13.039999961853027,9.49724275443455 63921,2016-07-13,CRM,82.37000274658203,82.4800033569336,81.27999877929688,81.33000183105469,2474600.0,2.0,0.11922418570915738,83.53773486274906,76.65626614433103,54.56393431641402,34.05270464880981,12.781083948317834,80.92133356730143,79.31533342997233,13.039999961853027,9.49724275443455 63922,2016-07-13,CSCO,29.719999313354492,29.829999923706055,29.579999923706055,23.757112503051758,18038100.0,2.0,0.2652742622888056,23.89025310069481,21.713366284070812,60.60605028692555,179.02942048989658,24.076736471709577,22.86120039621989,22.362558778127035,13.039999961853027,9.49724275443455 63923,2016-07-13,CVX,106.77999877929688,107.19999694824219,105.86000061035156,78.47392272949219,5959900.0,2.0,0.8892594962223086,78.78503947941059,73.30128101619488,59.81235708888024,185.34521526602754,23.621063004682625,75.6655667622884,74.85949948628743,13.039999961853027,9.49724275443455 63924,2016-07-13,DIS,100.45999908447266,100.80000305175781,99.8499984741211,94.91561126708984,5494700.0,2.0,0.32461419933345326,96.08213456580967,89.64864241172938,53.27942206591584,151.15787366847331,13.673653972971096,92.80204696655274,94.65373992919922,13.039999961853027,9.49724275443455 63925,2016-07-13,GS,157.0,158.27000427246094,156.14999389648438,136.7587890625,4276400.0,2.0,0.24180238431605972,135.9389717092442,120.0404289255214,54.140734051055205,117.68376828832997,17.64125729850847,129.7716417948405,134.1775417327881,13.039999961853027,9.49724275443455 63926,2016-07-13,HD,134.83999633789062,135.1999969482422,133.10000610351562,112.45419311523438,4235500.0,2.0,0.9175136013246572,114.05560917140396,103.63958965061754,55.26476730726838,142.63478029940765,18.555819677750325,108.93502298990886,110.68980954488119,13.039999961853027,9.49724275443455 63927,2016-07-13,HON,114.03253173828125,114.21366882324219,113.22216796875,97.85221862792969,1994295.0,2.0,0.8014385618646003,98.8029704482601,92.29038892673991,58.62921297849718,166.31323134973073,17.638199543753345,95.33571650187174,94.39053649902344,13.039999961853027,9.49724275443455 63928,2016-07-13,IBM,150.8126220703125,151.37667846679688,150.15296936035156,108.32933807373047,2872734.0,2.0,0.978530088845929,109.20730174601042,99.16592823445833,59.61478176737446,187.37205117346937,19.27010913488329,104.35388590494792,102.72457313537598,13.039999961853027,9.49724275443455 63929,2016-07-13,INTC,35.040000915527344,35.25,34.880001068115234,28.624399185180664,29120900.0,2.0,0.6498804902842963,28.64326568690308,24.742351187791744,65.86414067120211,240.82113917884377,47.771626718938776,26.48309243520101,25.75219462712606,13.039999961853027,9.49724275443455 63930,2016-07-13,JNJ,122.68000030517578,123.4000015258789,122.30000305175781,101.37962341308594,5230800.0,2.0,1.8198062464129379,103.31349853909653,93.3909997519191,71.42861458268834,125.43179797631991,49.7480384561833,97.36262944539388,95.06400006612142,13.039999961853027,9.49724275443455 63931,2016-07-13,JPM,63.08000183105469,63.43000030517578,62.63999938964844,51.49834060668945,18526900.0,2.0,-0.05926003051048667,52.54219422271453,47.33607573578156,53.141084021692734,27.11936623099167,1.5762118037418325,50.7057186126709,50.91755536397298,13.039999961853027,9.49724275443455 63932,2016-07-13,KO,45.61000061035156,45.7599983215332,45.43000030517578,36.27660369873047,8028400.0,2.0,0.16634945318566707,36.54664084932399,34.83275444486546,55.58156917242503,113.89744163489067,5.647042725617312,35.68577448527018,35.48949044545491,13.039999961853027,9.49724275443455 63933,2016-07-13,MCD,122.36000061035156,123.0199966430664,122.16000366210938,103.03714752197266,3464200.0,2.0,-0.18899087436224704,104.34173601723964,98.68139249228184,51.223268937420904,77.94250214289981,6.790776741822368,101.79805959065756,103.82944068908691,13.039999961853027,9.49724275443455 63934,2016-07-13,MMM,179.22000122070312,179.6699981689453,178.69000244140625,139.91065979003906,1491500.0,2.0,1.9666915989413951,141.02259066932208,129.24676968224043,63.89817315993226,170.07315238212075,33.86620008023746,134.09438883463542,132.386110941569,13.039999961853027,9.49724275443455 63935,2016-07-13,MRK,57.04198455810547,57.20419692993164,56.7557258605957,45.5482177734375,7119274.0,2.0,0.7354576233506833,46.18466541555056,41.755890156959204,62.04914321256844,174.08295697012773,43.50950549130344,43.699287796020506,42.83283983866374,13.039999961853027,9.49724275443455 63936,2016-07-13,MSFT,53.560001373291016,53.86000061035156,53.18000030517578,48.32680892944336,25356800.0,2.0,0.40463916597516203,48.38719069246755,43.77602723355785,56.208118744358316,159.71219462148088,20.991452498550093,46.268859227498375,46.26975078582764,13.039999961853027,9.49724275443455 63937,2016-07-13,NKE,58.18000030517578,58.439998626708984,57.72999954223633,53.60896682739258,9126500.0,2.0,0.519867339953791,53.8605648900105,47.76813040723071,54.810486802689475,226.66745188535577,24.4621506397317,50.633463795979814,52.03177064259847,13.039999961853027,9.49724275443455 63938,2016-07-13,PG,85.80999755859375,86.1500015258789,85.41000366210938,69.79510498046875,7572100.0,2.0,0.749396903705275,70.50619914856401,66.1334363189653,60.09722898413463,144.97470244425733,34.89142102916869,67.92692031860352,66.92091102600098,13.039999961853027,9.49724275443455 63939,2016-07-13,TRV,118.33999633789062,118.5199966430664,117.95999908447266,99.74762725830078,1231800.0,2.0,1.2926647519119143,102.77197040483287,92.06303859785268,58.465747353160836,103.0092322271611,21.54419671796755,97.00197525024414,95.41273422241211,13.039999961853027,9.49724275443455 63940,2016-07-13,UNH,140.9600067138672,141.58999633789062,139.9199981689453,126.9588623046875,3164700.0,2.0,1.354699778830181,128.22505801134008,122.20824200697047,60.91208335148441,92.02354920325791,15.09780202708325,124.53299662272136,121.24524154663087,13.039999961853027,9.49724275443455 63941,2016-07-13,V,77.68000030517578,77.77999877929688,77.19999694824219,73.71858978271484,6559200.0,2.0,-0.440876369769569,75.46526553303082,69.47847378581685,50.915765109745664,-0.05197907664744011,1.924606833929886,73.7030532836914,74.07861595153808,13.039999961853027,9.49724275443455 63942,2016-07-13,VZ,55.58000183105469,56.040000915527344,55.369998931884766,39.15087127685547,11405600.0,2.0,0.8035522408233504,39.85861164696429,36.45699389807966,65.32948435902134,88.13186080055448,32.14909215904717,37.349717966715495,36.23547967274984,13.039999961853027,9.49724275443455 63943,2016-07-13,WBA,81.69000244140625,82.2300033569336,81.20999908447266,63.3311882019043,4565400.0,2.0,0.20701299604494494,65.92302896446792,61.62851255469712,51.4550668275831,6.209019515374242,6.105895211268483,63.25530268351237,62.24995187123616,13.039999961853027,9.49724275443455 63944,2016-07-13,WMT,73.25,73.62999725341797,72.94000244140625,63.85224914550781,6399000.0,2.0,0.8044074226481541,64.64458495737739,60.97140320180231,60.82889286780033,108.9558675260331,16.753770139153897,62.380982081095375,60.698089853922525,13.039999961853027,9.49724275443455 63945,2016-07-14,AAPL,24.34749984741211,24.747499465942383,24.329999923706055,22.77404022216797,155676000.0,3.0,0.029164964072954547,22.77579398843408,21.33977417257666,52.39862662223487,78.2732288204636,17.807058669023064,22.256270090738933,22.27381992340088,12.819999694824219,19.985020529950116 63946,2016-07-14,AMGN,162.0,162.99000549316406,160.74000549316406,131.37095642089844,2444800.0,3.0,1.7202077849531605,132.73896300023517,115.36435807520428,58.52904785168164,127.04294379361056,29.06520171391901,124.83038024902343,125.20314699808756,12.819999694824219,19.985020529950116 63947,2016-07-14,AXP,63.65999984741211,64.0,63.40999984741211,57.16324234008789,4417200.0,3.0,-0.08109031714179338,57.951444020260794,51.62467216015912,53.41794376068825,48.48046075889124,6.303052436050291,55.80415496826172,56.876281547546384,12.819999694824219,19.985020529950116 63948,2016-07-14,BA,131.6300048828125,131.9199981689453,130.1999969482422,120.04141235351562,3984100.0,3.0,0.1716766670367207,123.18352147556884,112.62328318141358,52.47873744532745,49.308717531501216,0.29065618467434734,118.32346547444662,118.84311892191569,12.819999694824219,19.985020529950116 63949,2016-07-14,CAT,80.5,81.0,79.97000122070312,66.0758056640625,5441700.0,3.0,0.9824014005215247,66.67379016206976,58.84959431363825,58.90948256787588,187.83125209087837,26.937946584269195,62.70405680338542,61.76730842590332,12.819999694824219,19.985020529950116 63950,2016-07-14,CRM,82.0,82.0199966430664,81.44000244140625,81.55999755859375,1791700.0,3.0,0.20544768117571266,83.47151294206427,76.67948803449823,54.974812623831006,35.92903373888847,12.781083948317837,80.85833358764648,79.40483334859212,12.819999694824219,19.985020529950116 63951,2016-07-14,CSCO,29.84000015258789,29.989999771118164,29.639999389648438,23.765094757080078,19332200.0,3.0,0.29748261238463414,24.0243383029757,21.68857540094276,60.65710737615553,175.0714731006177,27.256114355292905,22.891037114461263,22.38499507904053,12.819999694824219,19.985020529950116 63952,2016-07-14,CVX,107.19999694824219,107.58000183105469,106.43000030517578,78.51068115234375,4750900.0,3.0,0.9486955999879001,79.05011394279462,73.48284046394365,59.88200124100352,183.57780668827348,26.110048070284254,75.80218124389648,74.9484250386556,12.819999694824219,19.985020529950116 63953,2016-07-14,DIS,100.41999816894531,100.80000305175781,99.68000030517578,95.00115203857422,7461500.0,3.0,0.4092409085846498,96.33359291850856,89.62608267963599,53.48127961848636,135.77704966761218,11.826438222086692,92.8704849243164,94.62317581176758,12.819999694824219,19.985020529950116 63954,2016-07-14,GS,160.2899932861328,163.24000549316406,160.00999450683594,140.75975036621094,5087700.0,3.0,1.0483118276032144,138.44486179853226,118.95304469560837,57.225569176420535,180.3953845695657,28.26671027518805,129.84582951863607,134.1855381011963,12.819999694824219,19.985020529950116 63955,2016-07-14,HD,134.39999389648438,134.7899932861328,133.8300018310547,113.27932739257812,3122300.0,3.0,1.0454181238239642,114.63031815607947,103.7393015948971,56.660189473725076,145.48264124117895,18.555819677750332,109.01108093261719,110.68697052001953,12.819999694824219,19.985020529950116 63956,2016-07-14,HON,114.08972930908203,114.42340850830078,113.35563659667969,97.88512420654297,2534170.0,3.0,0.865062216155863,99.09769759574986,92.28909821113491,58.6926147589637,157.07161082926015,18.983213715286098,95.4768165588379,94.443825785319,12.819999694824219,19.985020529950116 63957,2016-07-14,IBM,151.8260040283203,154.30210876464844,151.6061248779297,109.8786849975586,4850930.0,3.0,1.2650851773071707,110.119774072246,98.9115751098829,61.652565977364375,230.09491017192138,30.147317166769337,104.53144124348958,102.92631034851074,12.819999694824219,19.985020529950116 63958,2016-07-14,INTC,35.130001068115234,35.29999923706055,34.959999084472656,28.779754638671875,25296400.0,3.0,0.712253658532294,28.95593920792597,24.723199357137506,66.52560330464544,211.8253289283563,48.27800850388307,26.579570070902506,25.804938761393228,12.819999694824219,19.985020529950116 63959,2016-07-14,JNJ,122.9800033569336,123.73999786376953,122.91000366210938,101.52799224853516,5322700.0,3.0,1.8040856184187817,103.65046630323926,93.6120314079424,71.72846890287448,122.02238714641841,51.849197516515744,97.64836095174154,95.21921272277832,12.819999694824219,19.985020529950116 63960,2016-07-14,JPM,64.73999786376953,64.9800033569336,64.05000305175781,52.281089782714844,28985900.0,3.0,0.10210950631083904,52.85235693133816,47.24024827801242,55.01978955270099,86.09302877820153,9.746452090160737,50.67683906555176,50.93507372538249,12.819999694824219,19.985020529950116 63961,2016-07-14,KO,45.72999954223633,45.939998626708984,45.58000183105469,36.2369384765625,7621200.0,3.0,0.18118460887160381,36.60791151879438,34.82541482092729,55.245771865375325,126.86847351882724,10.566579082038691,35.720940272013344,35.482149314880374,12.819999694824219,19.985020529950116 63962,2016-07-14,MCD,123.69999694824219,124.20999908447266,123.01000213623047,103.96836853027344,6011900.0,3.0,-0.0016700627895858133,104.58681575903981,98.57725208153636,53.49636823047675,128.8394284958804,3.9335034942128124,101.8777572631836,103.77365582784017,12.819999694824219,19.985020529950116 63963,2016-07-14,MMM,180.14999389648438,181.32000732421875,179.8800048828125,141.2300262451172,1904300.0,3.0,2.1463143463700476,141.79372284294726,129.49836242316604,65.60753131847079,176.58585614157164,39.59005036178548,134.4121358235677,132.54709498087564,12.819999694824219,19.985020529950116 63964,2016-07-14,MRK,57.127864837646484,57.185115814208984,56.7557258605957,45.62470245361328,7698084.0,3.0,0.7531526330875096,46.378281765904816,41.834569567713345,62.31834087291228,155.51762753333907,43.50950549130344,43.79556261698405,42.87427571614583,12.819999694824219,19.985020529950116 63965,2016-07-14,MSFT,53.84000015258789,53.9900016784668,53.58000183105469,48.5345344543457,24545500.0,3.0,0.5072537044122996,48.74158991251077,43.787398734950166,56.82300578580984,168.89940240898264,22.323611609289628,46.29565251668294,46.235757954915364,12.819999694824219,19.985020529950116 63966,2016-07-14,NKE,58.29999923706055,58.599998474121094,58.150001525878906,54.07119369506836,7488400.0,3.0,0.6538183116139891,54.3657809500359,47.64933478787914,56.05158487260879,213.1606543601678,25.935175652640268,50.748095703125,52.01795743306478,12.819999694824219,19.985020529950116 63967,2016-07-14,PG,86.44000244140625,86.88999938964844,85.8499984741211,69.77886199951172,11342600.0,3.0,0.7560396046924467,70.67304568837649,66.20387310434812,60.016948852619215,152.54814871920667,42.220513654371814,68.03743591308594,66.9559886932373,12.819999694824219,19.985020529950116 63968,2016-07-14,TRV,119.0,119.08000183105469,118.37999725341797,100.3731460571289,1090300.0,3.0,1.3080796808623916,103.03719877538565,92.38361726465341,59.694257397477514,107.87954321384285,25.622894069976425,97.1307876586914,95.45711135864258,12.819999694824219,19.985020529950116 63969,2016-07-14,UNH,142.38999938964844,142.85000610351562,140.47000122070312,126.38456726074219,3000700.0,3.0,1.2886004512435818,128.26672449909177,122.48783559001956,59.58203277630267,104.73050096900577,23.9683596017968,124.73998463948568,121.40873489379882,12.819999694824219,19.985020529950116 63970,2016-07-14,V,78.05999755859375,78.54000091552734,77.69000244140625,74.36573791503906,6607400.0,3.0,-0.26145110540564076,75.45999863088622,69.48088347970949,52.210345659061694,25.3254543399106,9.476504288080994,73.66879119873047,74.03948109944662,12.819999694824219,19.985020529950116 63971,2016-07-14,VZ,55.619998931884766,56.099998474121094,55.619998931884766,39.03901290893555,11098500.0,3.0,0.7755989660492659,39.85054064671513,36.7117243679333,64.39791542155609,86.85148873840501,33.085995828794765,37.48753890991211,36.28535671234131,12.819999694824219,19.985020529950116 63972,2016-07-14,WBA,82.66000366210938,84.19000244140625,82.33000183105469,64.88795471191406,7001400.0,3.0,0.3094733131401597,65.98287900504448,61.6128107685151,54.931469555656676,73.58017872595788,19.675223289641163,63.40194206237793,62.279831949869795,12.819999694824219,19.985020529950116 63973,2016-07-14,WMT,73.79000091552734,74.11000061035156,73.61000061035156,63.92164611816406,6646400.0,3.0,0.7862895193127883,64.74072016415283,61.09903737368896,61.04597540844093,125.8739263459235,23.706936681191667,62.47349688212077,60.76223030090332,12.819999694824219,19.985020529950116 63974,2016-07-15,AAPL,24.729999542236328,24.825000762939453,24.625,22.7717342376709,120548000.0,4.0,0.06752526096354927,22.835508974223824,21.30841459450176,52.37925049505061,95.23759421407382,20.072540072496228,22.264415486653647,22.244228744506835,12.670000076293945,5.335320668332065 63975,2016-07-15,AMGN,163.4499969482422,164.57000732421875,161.55999755859375,131.80682373046875,3179700.0,4.0,1.9509883456807415,133.82463975841094,115.1650346190305,58.9840652048295,137.03057279143667,34.65075803396733,124.92213592529296,125.22446403503417,12.670000076293945,5.335320668332065 63976,2016-07-15,AXP,63.95000076293945,64.11000061035156,63.310001373291016,57.316001892089844,3675600.0,4.0,0.07332797956114945,58.237768780752475,51.532473147348114,53.782787960344486,55.4351210120922,7.186115886672513,55.73533693949381,56.86258703867595,12.670000076293945,5.335320668332065 63977,2016-07-15,BA,131.8000030517578,132.75,131.4499969482422,120.80794525146484,2944900.0,4.0,0.3553862721258412,123.47912722313876,112.60325726782804,53.370606008975415,74.94017339955445,3.2048518746913177,118.49197667439779,118.88686498006184,12.670000076293945,5.335320668332065 63978,2016-07-15,CAT,80.48999786376953,80.80000305175781,80.16000366210938,66.60401916503906,4642100.0,4.0,1.1317790985392335,67.24224705302716,58.7524013081789,59.79164607479179,178.33850200759397,26.937946584269195,62.898833974202475,61.79110565185547,12.670000076293945,5.335320668332065 63979,2016-07-15,CRM,81.86000061035156,81.91000366210938,81.04000091552734,81.4000015258789,2253800.0,4.0,0.2578972014395049,83.43786350641386,76.68913768377169,54.61936806719924,28.80297834562196,8.761626486031556,80.79700037638347,79.49250005086263,12.670000076293945,5.335320668332065 63980,2016-07-15,CSCO,29.93000030517578,29.950000762939453,29.65999984741211,23.813007354736328,17800400.0,4.0,0.3231490470319045,24.148465415652375,21.661124542538545,60.97120101610237,160.75705868883662,27.256114355292905,22.91772314707438,22.406779098510743,12.670000076293945,5.335320668332065 63981,2016-07-15,CVX,107.33000183105469,107.54000091552734,106.38999938964844,78.75350952148438,6164300.0,4.0,1.0038219261175811,79.32998013509692,73.64151644693433,60.35155368444531,169.16758184988075,25.649310908716043,75.96160659790038,75.02695681254069,12.670000076293945,5.335320668332065 63982,2016-07-15,DIS,100.41999816894531,100.54000091552734,99.54000091552734,94.83959197998047,5764400.0,4.0,0.4579921899781567,96.53457703896184,89.62746290854791,53.03359521717852,113.2284009767765,10.249266054945853,92.9272476196289,94.58001276652018,12.670000076293945,5.335320668332065 63983,2016-07-15,GS,162.86000061035156,163.13999938964844,160.6999969482422,139.98036193847656,3078400.0,4.0,1.6060724361986445,140.27486663756966,118.42291015686394,56.46021884499929,174.24456147504605,28.266710275188046,129.9139549255371,134.1183032989502,12.670000076293945,5.335320668332065 63984,2016-07-15,HD,135.1199951171875,135.58999633789062,134.64999389648438,113.48143005371094,5323000.0,4.0,1.149836772552547,115.18295437879871,103.81141436509776,57.00004518770888,153.5752063926356,23.08020315853268,109.07759755452474,110.69099057515463,12.670000076293945,5.335320668332065 63985,2016-07-15,HON,114.08972930908203,114.14693450927734,113.39376831054688,98.00017547607422,2364246.0,4.0,0.9142294287266566,99.3799487964194,92.28959466061184,58.920323564737714,141.07184046355067,18.983213715286094,95.60558751424153,94.50748176574707,12.670000076293945,5.335320668332065 63986,2016-07-15,IBM,152.86807250976562,152.94454956054688,151.52963256835938,109.53587341308594,4682733.0,4.0,1.447830431587434,110.82642825216872,98.80271069436448,60.948635421327786,187.79208623513176,29.659027488372576,104.67494684855143,103.09845593770345,12.670000076293945,5.335320668332065 63987,2016-07-15,INTC,35.2599983215332,35.290000915527344,34.900001525878906,28.673460006713867,23661900.0,4.0,0.7445253307238779,29.196917929248162,24.7585718015868,65.62553510198916,179.52793648701908,46.45657075119637,26.66977939605713,25.850507291158042,12.670000076293945,5.335320668332065 63988,2016-07-15,JNJ,123.7699966430664,124.30000305175781,122.70999908447266,101.37962341308594,7192800.0,4.0,1.7593738162402985,103.91175232172,93.87495422124874,70.95809034484533,112.65964658021699,55.150922762807205,97.8821657816569,95.35967648824057,12.670000076293945,5.335320668332065 63989,2016-07-15,JPM,64.75,64.80000305175781,63.61000061035156,52.33000183105469,17607100.0,4.0,0.23127680532547856,53.13110740579073,47.16049644552763,55.13606294608951,81.115145254403,6.155694169751389,50.64635416666667,50.941001637776694,12.670000076293945,5.335320668332065 63990,2016-07-15,KO,45.880001068115234,45.900001525878906,45.439998626708984,36.189361572265625,10621000.0,4.0,0.18694750362326573,36.640724610718934,34.817981291380676,54.83470594753365,107.13589740804824,5.972583125096365,35.75399525960287,35.503268305460615,12.670000076293945,5.335320668332065 63991,2016-07-15,MCD,124.41999816894531,124.44000244140625,123.38999938964844,103.69992065429688,3688400.0,4.0,0.12369564349616269,104.74102078812798,98.51868456465523,52.763093981546504,124.32525260182133,5.886213156686785,101.94598973592123,103.71769955952962,12.670000076293945,5.335320668332065 63992,2016-07-15,MMM,181.5,181.83999633789062,180.55999755859375,141.620361328125,2475200.0,4.0,2.293722837770673,142.62019314895838,129.5673587309244,66.09879474691662,165.9407688096721,41.301496850806025,134.7598088582357,132.72376200358073,12.670000076293945,5.335320668332065 63993,2016-07-15,MRK,57.06106948852539,57.185115814208984,56.536258697509766,45.60940933227539,8554510.0,4.0,0.7572133446197498,46.555501478861835,41.82026832704637,62.227040242382984,133.97554233071816,37.70329365122895,43.87893613179525,42.91899719238281,12.670000076293945,5.335320668332065 63994,2016-07-15,MSFT,53.95000076293945,54.0,53.209999084472656,48.49840545654297,32024400.0,4.0,0.5789869560193779,49.054490063364284,43.773437716787086,56.67981355420614,150.49398812013317,16.354797684516065,46.332380040486655,46.21312115987142,12.670000076293945,5.335320668332065 63995,2016-07-15,NKE,58.59000015258789,58.869998931884766,57.869998931884766,53.49802780151367,9225200.0,4.0,0.7055920977694399,54.65849208017003,47.76338291982997,54.14407079105513,175.4739652687354,21.502786081713275,50.851017761230466,51.99366995493571,12.670000076293945,5.335320668332065 63996,2016-07-15,PG,86.25,86.4800033569336,85.79000091552734,69.89263916015625,8491300.0,4.0,0.7617044048370332,70.84632717531389,66.24187091428573,60.40026622909453,130.98167343292982,40.84639405298787,68.1474095662435,67.01639264424642,12.670000076293945,5.335320668332065 63997,2016-07-15,TRV,119.13999938964844,119.19000244140625,118.37999725341797,100.28861999511719,1546800.0,4.0,1.2985071936874562,103.27911228661576,92.63959346289597,59.44845483328464,98.22871018059463,26.426026859926733,97.25594228108724,95.5066630045573,12.670000076293945,5.335320668332065 63998,2016-07-15,UNH,141.64999389648438,142.77999877929688,141.05999755859375,126.82425689697266,3748700.0,4.0,1.2572032800845108,128.41934748423876,122.5748068736714,60.26914399766677,112.1719206555647,23.9683596017968,124.91666564941406,121.52848968505859,12.670000076293945,5.335320668332065 63999,2016-07-15,V,78.6500015258789,78.75,78.05000305175781,74.51802825927734,8153400.0,4.0,-0.1057477385669614,75.45067384074328,69.48545363118056,52.51522874050564,36.90921195743807,11.489564604745773,73.61644770304362,73.99655075073242,12.670000076293945,5.335320668332065 64000,2016-07-15,VZ,56.04999923706055,56.08000183105469,55.599998474121094,39.03901290893555,13949700.0,4.0,0.7448595175390977,39.86474853617477,36.90126365559769,64.39791542155609,82.36303411231629,32.434352456210476,37.617516072591144,36.33904056549072,12.670000076293945,5.335320668332065 64001,2016-07-15,WBA,84.33999633789062,84.37999725341797,82.25,63.904327392578125,6818700.0,4.0,0.30775573196413575,65.94050782457408,61.60561148389758,52.47522911841446,55.74022978972313,20.860347112288306,63.489977264404295,62.30244134267171,12.670000076293945,5.335320668332065 64002,2016-07-15,WMT,73.9800033569336,74.01000213623047,73.44000244140625,63.89561462402344,5994800.0,4.0,0.7610574300523467,64.81874914986518,61.22656258719537,60.914977318424114,108.46214616716885,19.91504944601477,62.55213457743327,60.83397280375163,12.670000076293945,5.335320668332065 64061,2016-07-18,AAPL,24.674999237060547,25.032499313354492,24.649999618530273,23.0137939453125,145975600.0,0.0,0.1161197122884019,22.99360174012764,21.254060804122847,54.21762817487155,116.45181193892088,25.91662515438297,22.279092597961426,22.223101870218912,12.4399995803833,14.552310566467785 64062,2016-07-18,AMGN,163.82000732421875,164.0,162.7899932861328,131.52432250976562,1815600.0,0.0,2.0870301309732753,134.69267243396826,115.37144652355128,58.553315752147576,131.40826060204333,34.650758033967335,125.02277323404948,125.21982078552246,12.4399995803833,14.552310566467785 64063,2016-07-18,AXP,63.959999084472656,64.12000274658203,63.540000915527344,57.504730224609375,3260000.0,0.0,0.2085305806597546,58.54382834056769,51.44567132373894,54.24084417338381,64.01032161072499,7.271061923181511,55.70023040771484,56.84324576059977,12.4399995803833,14.552310566467785 64064,2016-07-18,BA,132.3800048828125,133.88999938964844,131.9499969482422,121.7569580078125,3338400.0,0.0,0.5709730342020265,123.89151614698496,112.52028728929433,54.46512067196917,96.93771392139078,7.916996130938292,118.67600021362304,118.94386393229166,12.4399995803833,14.552310566467785 64065,2016-07-18,CAT,79.87999725341797,79.88999938964844,78.87000274658203,66.51233673095703,4136700.0,0.0,1.228601441577453,67.71085452333922,58.668308074317025,59.56204339066093,133.0931367966655,16.56047312074413,63.05148989359538,61.8176389058431,12.4399995803833,14.552310566467785 64066,2016-07-18,CRM,81.51000213623047,82.06999969482422,81.1500015258789,81.62999725341797,2177300.0,0.0,0.3143983684989706,83.56229404390328,76.67770687162405,55.051540177081996,38.83164182969032,10.131094481003919,80.7663335164388,79.56716664632161,12.4399995803833,14.552310566467785 64067,2016-07-18,CSCO,29.75,30.0,29.739999771118164,23.88487434387207,17484900.0,0.0,0.34530844599392907,24.272242102395346,21.634879365194983,61.44876779546729,156.54352309068187,28.32785301340095,22.945485814412436,22.432398668924968,12.4399995803833,14.552310566467785 64068,2016-07-18,CVX,106.66999816894531,106.75,106.0199966430664,78.06185150146484,4931500.0,0.0,0.980397502814597,79.45411822363519,73.84996350243904,58.33957508635353,128.89681250585215,21.268541264236678,76.0947883605957,75.0974801381429,12.4399995803833,14.552310566467785 64069,2016-07-18,DIS,99.9000015258789,100.70999908447266,99.87000274658203,95.17220306396484,5051300.0,0.0,0.5175014320717679,96.74633542377401,89.5928377024467,53.85623400228784,119.18406539454656,11.862791069195886,92.99415410359701,94.54805374145508,12.4399995803833,14.552310566467785 64070,2016-07-18,GS,162.36000061035156,164.08999633789062,162.00999450683594,141.4438934326172,4734500.0,0.0,2.141510497323651,142.17783862892378,118.05189541038288,57.56274478549005,177.3495370961149,30.23270671285677,130.13507359822592,134.09932238260905,12.4399995803833,14.552310566467785 64071,2016-07-18,HD,135.4600067138672,136.47999572753906,134.80999755859375,114.79490661621094,3730900.0,0.0,1.323321459333627,115.91299722608076,103.85599233690752,59.15350097247212,161.5213105119656,27.846885331543024,109.20670089721679,110.72513860066732,12.4399995803833,14.552310566467785 64072,2016-07-18,HON,113.67024993896484,113.68931579589844,113.1458969116211,97.72069549560547,1309041.0,0.0,0.9200374808319083,99.5885546774419,92.32510041289014,58.11526972772605,114.32227443403073,16.41585612528564,95.71791865030924,94.57002309163411,12.4399995803833,14.552310566467785 64073,2016-07-18,IBM,152.29444885253906,153.68069458007812,151.74952697753906,109.5907211303711,7039266.0,0.0,1.5788827372418694,111.45283117809421,98.71582803211086,61.02229364900095,175.45995993574073,32.27307213225375,104.83422114054362,103.23541590372722,12.4399995803833,14.552310566467785 64074,2016-07-18,INTC,35.18000030517578,35.20000076293945,34.95000076293945,28.657119750976562,19347200.0,0.0,0.7600212890405302,29.398573473878272,24.825910206846828,65.48463970225885,156.65262631057234,46.45657075119637,26.763259569803875,25.896208890279134,12.4399995803833,14.552310566467785 64075,2016-07-18,JNJ,123.0,123.22000122070312,122.44000244140625,101.49503326416016,6599200.0,0.0,1.713499841784568,104.03490682876512,94.38315728866652,71.20693253229214,93.92107557529273,49.85503525782024,98.11239929199219,95.50220031738282,12.4399995803833,14.552310566467785 64076,2016-07-18,JPM,64.12999725341797,64.4000015258789,63.900001525878906,52.15060806274414,10824400.0,0.0,0.3155300090150135,53.35049239533399,47.11731728179004,54.60054918645411,76.83246980313518,6.155694169751397,50.641442743937176,50.9525697072347,12.4399995803833,14.552310566467785 64077,2016-07-18,KO,45.689998626708984,45.70000076293945,45.47999954223633,36.189361572265625,7958300.0,0.0,0.18933213622216272,36.69084658024278,34.83448148372207,54.83470594753366,90.81710003704272,5.972583125096371,35.77865511576335,35.533700942993164,12.4399995803833,14.552310566467785 64078,2016-07-18,MCD,124.0,124.0,123.38999938964844,103.85932159423828,5254700.0,0.0,0.23322274598319837,104.9375022238031,98.45056235139221,53.15749354197387,110.50389080281813,5.886213156686771,102.01450271606446,103.7027094523112,12.4399995803833,14.552310566467785 64079,2016-07-18,MMM,181.44000244140625,181.6999969482422,180.75,141.39395141601562,1224400.0,0.0,2.3650133398932383,143.19020391481519,129.9474639318645,65.53707557318543,147.93866264454473,41.301496850806025,135.0910868326823,132.90027414957683,12.4399995803833,14.552310566467785 64080,2016-07-18,MRK,56.29771041870117,56.76526641845703,56.03053283691406,45.14284133911133,9190122.0,0.0,0.7145465026946525,46.610033920336726,42.00514247126484,59.47693968635408,93.24637044151655,25.223501280927064,43.95130958557129,42.95568949381511,12.4399995803833,14.552310566467785 64081,2016-07-18,MSFT,53.70000076293945,54.34000015258789,53.54999923706055,48.73320770263672,31433900.0,0.0,0.6473207430806198,49.36276527584399,43.81106208621656,57.40151732393289,156.08294851638234,20.180612930518105,46.39770660400391,46.19155775705973,12.4399995803833,14.552310566467785 64082,2016-07-18,NKE,58.0,58.15999984741211,57.7400016784668,53.37786102294922,6478900.0,0.0,0.7285287160083769,54.89244503543212,47.90198512509035,53.74736878211157,141.19308117739527,19.41689104709006,50.983214696248375,51.96031271616618,12.4399995803833,14.552310566467785 64083,2016-07-18,PG,86.0199966430664,86.05000305175781,85.69999694824219,69.82762908935547,4781300.0,0.0,0.7522762579367139,70.97853475410507,66.33719476860001,60.05992375207191,109.06139863868738,38.69746252270227,68.24113108317057,67.085870997111,12.4399995803833,14.552310566467785 64084,2016-07-18,TRV,118.48999786376953,118.86000061035156,117.36000061035156,99.22351837158203,2037200.0,0.0,1.191244207343189,103.28879219312667,93.09652961473465,56.42006946545034,70.11921009837631,14.20263969986447,97.35259679158528,95.63664665222169,12.4399995803833,14.552310566467785 64085,2016-07-18,UNH,141.75999450683594,141.89999389648438,139.6199951171875,126.30382537841797,4166300.0,0.0,1.1767613492907287,128.4282300845698,122.84051915249074,59.04017527509768,62.48935367533256,9.084615339223587,125.05217819213867,121.65401255289713,12.4399995803833,14.552310566467785 64086,2016-07-18,V,78.3499984741211,78.69999694824219,78.2300033569336,74.52752685546875,4864200.0,0.0,0.018204903963706442,75.63513828553893,69.42661250791811,52.53476697721212,41.429499892593476,11.489564604745777,73.56473795572917,73.9594788869222,12.4399995803833,14.552310566467785 64087,2016-07-18,VZ,55.869998931884766,56.0,55.7599983215332,39.10192108154297,9623300.0,0.0,0.717305792247231,39.88547275055637,37.06842892180692,64.70085433809373,80.82705500040123,32.43435245621047,37.74612935384115,36.41361395517985,12.4399995803833,14.552310566467785 64088,2016-07-18,WBA,82.58999633789062,83.55999755859375,82.33000183105469,64.11344146728516,3805100.0,0.0,0.3195843255269182,65.9483515673064,61.60783549018872,52.938031607576384,43.0304253085726,20.8603471122883,63.595825068155925,62.335860125223796,12.4399995803833,14.552310566467785 64089,2016-07-18,WMT,73.63999938964844,74.18000030517578,73.52999877929688,64.0430679321289,5457300.0,0.0,0.7443783370612422,64.85503871927769,61.44093143453091,61.40034408932962,107.74865260054767,22.45586994701646,62.637999852498375,60.91879202524821,12.4399995803833,14.552310566467785 64090,2016-07-19,AAPL,24.889999389648438,25.0,24.834999084472656,23.023008346557617,95119600.0,1.0,0.15360403849935267,23.13040504719269,21.22721976970184,54.28712179736741,124.13104329992301,25.916625154382977,22.288621139526366,22.203235880533853,11.970000267028809,25.085606181055574 64091,2016-07-19,AMGN,163.1999969482422,164.7100067138672,161.94000244140625,131.16917419433594,2249500.0,1.0,2.1415008363850347,135.40094340413714,115.61895558267925,58.0024458711197,123.58651655473204,28.433901814944747,125.08466389973958,125.22476285298666,11.970000267028809,25.085606181055574 64092,2016-07-19,AXP,63.689998626708984,64.16999816894531,63.5,57.65748977661133,3840500.0,1.0,0.3242680747780753,58.8262648917091,51.35842672816395,54.617459825355304,70.8027565373141,7.722323126390679,55.656803385416666,56.82168146769206,11.970000267028809,25.085606181055574 64093,2016-07-19,BA,132.91000366210938,135.6699981689453,132.8300018310547,122.87933349609375,3390000.0,1.0,0.8229074533074936,124.21624433866735,112.36984574922327,55.73627747986452,126.69933350269432,14.836828832577165,118.75995076497396,119.01489245096842,11.970000267028809,25.085606181055574 64094,2016-07-19,CAT,79.33999633789062,79.7699966430664,79.1500015258789,66.44567108154297,3308400.0,1.0,1.2851401891147987,68.10678184575008,58.60895988398624,59.390492643146075,122.02270429675413,16.560473120744113,63.16395924886068,61.847738138834636,11.970000267028809,25.085606181055574 64095,2016-07-19,CRM,81.69999694824219,81.79000091552734,81.1500015258789,81.37000274658203,2164300.0,1.0,0.3343424746982748,83.58052235035862,76.67447871775661,54.44520399181256,33.39260772743135,10.13109448100393,80.71766688028971,79.64866663614909,11.970000267028809,25.085606181055574 64096,2016-07-19,CSCO,29.90999984741211,30.010000228881836,29.770000457763672,23.892858505249023,18516000.0,1.0,0.3593715726296445,24.389351838543725,21.627970511004612,61.502905518656114,146.47604332997784,28.552907264553745,22.974305979410808,22.459338474273682,11.970000267028809,25.085606181055574 64097,2016-07-19,CVX,105.9800033569336,106.2699966430664,105.6500015258789,78.02503204345703,4630800.0,1.0,0.9479352485587356,79.58939534103848,73.96706446731113,58.23266693666547,105.7416973586801,16.911397414289002,76.21423365275065,75.15998751322428,11.970000267028809,25.085606181055574 64098,2016-07-19,DIS,99.80999755859375,99.98999786376953,99.36000061035156,94.52599334716797,5742700.0,1.0,0.5066785368499467,96.81175488209429,89.58615466380415,52.024795787070396,77.32495405713338,5.765018914200762,93.03857676188152,94.49180208841959,11.970000267028809,25.085606181055574 64099,2016-07-19,GS,162.02000427246094,164.0800018310547,160.72999572753906,139.7812042236328,5399700.0,1.0,2.403972397518885,143.4628438793339,117.94985219610555,55.89917793321925,153.93465090918366,25.287102200289414,130.26064529418946,134.0320738474528,11.970000267028809,25.085606181055574 64100,2016-07-19,HD,136.07000732421875,137.0500030517578,135.55999755859375,115.33377075195312,3831500.0,1.0,1.4871482366220334,116.65786310193326,103.89921621325229,60.00359914277065,155.334894325574,30.7834686145109,109.42533416748047,110.7534688313802,11.970000267028809,25.085606181055574 64101,2016-07-19,HON,113.06008911132812,113.86092376708984,112.82174682617188,98.09883117675781,2289668.0,1.0,0.9442678611107738,99.80645274523675,92.29542713757576,58.90124463873528,108.72145174585741,13.007146588975441,95.82230580647787,94.64908790588379,11.970000267028809,25.085606181055574 64102,2016-07-19,IBM,154.66539001464844,155.0095672607422,150.9464569091797,109.39875793457031,7447520.0,1.0,1.6482527760555143,111.94403108264113,98.63389326428269,60.60838885075128,159.22720054542532,36.80488366760246,104.99075190226237,103.37823015848795,11.970000267028809,25.085606181055574 64103,2016-07-19,INTC,34.88999938964844,35.15999984741211,34.849998474121094,28.73887825012207,20395400.0,1.0,0.7700228313681414,29.597070624347502,24.8710612039606,65.86398447264031,137.428648611728,43.10840850600794,26.857829666137697,25.94773139953613,11.970000267028809,25.085606181055574 64104,2016-07-19,JNJ,124.77999877929688,125.75,123.33999633789062,103.23414611816406,11325700.0,1.0,1.7967642793049095,104.47341626957383,94.66255022212538,74.59964302356589,124.6341659238495,62.631609526504704,98.37285486857097,95.6771193186442,11.970000267028809,25.085606181055574 64105,2016-07-19,JPM,63.61000061035156,64.0999984741211,63.459999084472656,52.06907653808594,9737400.0,1.0,0.37144063091852075,53.536718110328124,47.091862745995115,54.35235322958383,67.48558155338594,2.3298662151226264,50.616553751627606,50.95778954823812,11.970000267028809,25.085606181055574 64106,2016-07-19,KO,45.459999084472656,45.709999084472656,45.43000030517578,36.189361572265625,7761100.0,1.0,0.18904280693386966,36.73469337552117,34.84218727023079,54.83470594753366,83.27518406605981,4.2056872710058615,35.79465726216634,35.5525894800822,11.970000267028809,25.085606181055574 64107,2016-07-19,MCD,124.08000183105469,126.5999984741211,123.75,106.12442016601562,6277700.0,1.0,0.49706839330448815,105.54671109993221,98.09974580924747,58.27828001943458,183.74165087426528,25.45809268930799,102.1403419494629,103.72949587504068,11.970000267028809,25.085606181055574 64108,2016-07-19,MMM,181.11000061035156,181.64999389648438,180.2899932861328,141.49546813964844,1051300.0,1.0,2.4020142031007765,143.78257946109008,130.13657031918333,65.6723870785666,131.85144081498197,37.367480345629346,135.38150787353516,133.0784782409668,11.970000267028809,25.085606181055574 64109,2016-07-19,MRK,56.374046325683594,56.774810791015625,55.877864837646484,44.86747360229492,9307602.0,1.0,0.6510084281332809,46.62531125738494,42.18261339471467,57.91423777482965,77.28889882613592,21.665333436787016,44.00110079447428,42.98602212270101,11.970000267028809,25.085606181055574 64110,2016-07-19,MSFT,53.709999084472656,53.900001525878906,52.93000030517578,47.94749069213867,53336500.0,1.0,0.630803455831547,49.48434090636892,43.96223387695627,54.27163010724801,111.0962628954075,10.342718408536744,46.42660713195801,46.21668980916341,11.970000267028809,25.085606181055574 64111,2016-07-19,NKE,57.459999084472656,57.77000045776367,57.150001525878906,53.396339416503906,7442700.0,1.0,0.7396707392881581,55.1150569618366,47.99368708723567,53.80121399631794,112.51201250634018,10.235483442983947,51.08983459472656,51.937249183654785,11.970000267028809,25.085606181055574 64112,2016-07-19,PG,85.66999816894531,86.18000030517578,85.55999755859375,70.02264404296875,6078200.0,1.0,0.7518733327852516,71.11249619252503,66.45757903330504,60.746309610189044,103.54386252414434,35.26588889612018,68.33322677612304,67.15656801859538,11.970000267028809,25.085606181055574 64113,2016-07-19,TRV,116.93000030517578,117.31999969482422,116.55999755859375,98.94457244873047,1384400.0,1.0,1.0713787261070422,103.28388278332757,93.47676098498299,55.65199463988846,43.59010187688986,5.639409116674081,97.44807561238606,95.73326848347982,11.970000267028809,25.085606181055574 64114,2016-07-19,UNH,140.75,142.6300048828125,139.32000732421875,127.9549560546875,5326200.0,1.0,1.2320407868123624,128.7196729548988,122.91430226482774,61.609453930677326,89.70173425935062,14.638456654988682,125.20372212727865,121.78963483174643,11.970000267028809,25.085606181055574 64115,2016-07-19,V,77.75,78.88999938964844,77.62999725341797,74.9177474975586,9395500.0,1.0,0.14624004658077183,75.84847525744988,69.344609459347,53.35050745182659,45.62516425731596,3.942885254744804,73.50700225830079,73.95551147460938,11.970000267028809,25.085606181055574 64116,2016-07-19,VZ,55.959999084472656,56.0,55.54999923706055,38.94112777709961,10270100.0,1.0,0.6747168744447549,39.851705730187405,37.27539120889951,63.27717920784328,71.27473147251506,25.08598069732551,37.87422803243001,36.479509035746254,11.970000267028809,25.085606181055574 64117,2016-07-19,WBA,83.02999877929688,83.19999694824219,81.9800033569336,63.67197799682617,4914300.0,1.0,0.2899932963383236,65.91034698603039,61.590073393608286,51.835632577500476,16.969356967172086,17.21979738078801,63.68747431437175,62.36731764475505,11.970000267028809,25.085606181055574 64118,2016-07-19,WMT,73.63999938964844,73.95999908447266,73.58000183105469,63.886959075927734,4798100.0,1.0,0.7103745994702777,64.84491263816894,61.673091969985364,60.5764717451698,92.2368327381483,22.45586994701645,62.71345723470052,60.99742202758789,11.970000267028809,25.085606181055574 64119,2016-07-20,AAPL,25.0,25.114999771118164,24.934999465942383,23.043760299682617,105104000.0,2.0,0.18287705343244198,23.25158499911893,21.199404342616912,54.44821128960436,134.15054590918416,29.195253516880477,22.29576759338379,22.186007277170816,11.770000457763672,29.461408836432426 64120,2016-07-20,AMGN,162.4499969482422,163.64999389648438,161.82000732421875,131.7826385498047,2161400.0,2.0,2.2087100745497423,136.05645564554038,116.07986103536783,58.69680478633325,114.58710703856357,27.545234353176546,125.20198364257813,125.23632036844889,11.770000457763672,29.461408836432426 64121,2016-07-20,AXP,64.29000091552734,64.80000305175781,63.5,57.94506072998047,8315800.0,2.0,0.4341903690167186,59.144984311721636,51.26454861674517,55.33337796883532,87.77330111718614,13.399230785166772,55.62445246378581,56.80833752950033,11.770000457763672,29.461408836432426 64122,2016-07-20,BA,134.5500030517578,135.17999267578125,134.0399932861328,122.93411254882812,2669400.0,2.0,1.0152839459494913,124.67648468547824,112.20161132282254,55.79857787218147,128.64578979361562,14.836828832577172,118.84481506347656,119.09135932922364,11.770000457763672,29.461408836432426 64123,2016-07-20,CAT,79.44999694824219,79.86000061035156,78.93000030517578,66.40399932861328,4185500.0,2.0,1.3114672139987888,68.4593898598077,58.58381654583195,59.28008611220145,110.33521656705432,14.732585849379385,63.26430994669597,61.89818884531657,11.770000457763672,29.461408836432426 64124,2016-07-20,CRM,82.05000305175781,82.7300033569336,81.41999816894531,82.13999938964844,4267800.0,2.0,0.40758226191159963,83.65985433782821,76.64614694391007,55.93221158181388,68.8906402991741,18.357976550767216,80.68433354695638,79.74249992370605,11.770000457763672,29.461408836432426 64125,2016-07-20,CSCO,30.040000915527344,30.690000534057617,29.979999542236328,24.4598331451416,50168800.0,2.0,0.4115230354538433,24.612247436309072,21.574347717499524,65.10295117551505,191.17876608774304,41.82989409872658,23.022816721598307,22.49467267990112,11.770000457763672,29.461408836432426 64126,2016-07-20,CVX,105.93000030517578,106.12999725341797,105.0,77.69393157958984,6802000.0,2.0,0.885286604960811,79.6768756808361,74.0524974881092,57.25660185687525,81.33777104708832,9.521551044172009,76.26990915934245,75.22304395039876,11.770000457763672,29.461408836432426 64127,2016-07-20,DIS,98.6500015258789,98.69000244140625,97.13999938964844,93.33812713623047,10664900.0,2.0,0.397666388019033,96.81762560870992,89.59099026653423,48.86491471417045,-13.078466031161213,15.634159245859685,93.05692621866862,94.40317331949869,11.770000457763672,29.461408836432426 64128,2016-07-20,GS,162.5500030517578,162.88999938964844,159.22000122070312,140.09291076660156,3547800.0,2.0,2.607074722780226,144.65918183405873,117.91568465153696,56.14497473433328,134.59637343010453,19.561512469860727,130.45116449991863,133.9938823699951,11.770000457763672,29.461408836432426 64129,2016-07-20,HD,137.39999389648438,137.4499969482422,136.77000427246094,115.69578552246094,3092000.0,2.0,1.6274336622119279,117.36495400984978,104.00631445328497,60.57385379623663,149.9598373316533,32.83403173891694,109.63554712931315,110.78797327677408,11.770000457763672,29.461408836432426 64130,2016-07-20,HON,113.87045288085938,114.40434265136719,113.63211059570312,98.5344467163086,2280753.0,2.0,0.9872408475485628,100.07197877016138,92.24196013364723,59.800235810033726,125.92592071960068,17.344282592611172,95.94641977945963,94.74795087178548,11.770000457763672,29.461408836432426 64131,2016-07-20,IBM,152.93499755859375,154.5984649658203,152.58126831054688,110.6190185546875,4577610.0,2.0,1.7811617416760441,112.60954324903811,98.46950795945797,62.29037356698931,161.13168254399525,36.80488366760247,105.17424723307292,103.53787345886231,11.770000457763672,29.461408836432426 64132,2016-07-20,INTC,35.29999923706055,35.93000030517578,35.060001373291016,29.180387496948242,42994200.0,2.0,0.8043037194756977,29.85449133509023,24.88917512303965,67.83861815406223,147.26469767777294,52.118166838613874,26.961666107177734,26.009989897410076,11.770000457763672,29.461408836432426 64133,2016-07-20,JNJ,125.83999633789062,126.06999969482422,125.04000091552734,103.14347076416016,7334600.0,2.0,1.8342906419509717,104.7461071600366,95.12836488586184,74.12852580009171,127.96747669644357,63.87605317728534,98.63138682047526,95.84793586730957,11.770000457763672,29.461408836432426 64134,2016-07-20,JPM,64.11000061035156,64.2300033569336,63.709999084472656,52.126163482666016,10411100.0,2.0,0.41556625185309315,53.68769911343842,47.06043549959869,54.50215708501312,78.35264344179444,3.429116583147439,50.59950065612793,50.968950208028154,11.770000457763672,29.461408836432426 64135,2016-07-20,KO,45.75,45.77000045776367,45.38999938964844,36.09417724609375,8478200.0,2.0,0.17906873880044571,36.75960208361919,34.8474161964101,53.9456927079834,74.36956754250059,6.211672502559757,35.80879834493001,35.56766173044841,11.770000457763672,29.461408836432426 64136,2016-07-20,MCD,126.83999633789062,126.87000274658203,125.55999755859375,105.75526428222656,3353300.0,2.0,0.6686721388715711,106.06563729059962,97.86856986272068,57.22360728438057,192.68190612306222,27.140104605103023,102.25667215983073,103.7229248046875,11.770000457763672,29.461408836432426 64137,2016-07-20,MMM,181.72999572753906,182.27000427246094,181.32000732421875,141.63604736328125,1413300.0,2.0,2.414844399201627,144.30848475379582,130.3952811153448,65.86438526693081,129.80814532839668,39.782980952643506,135.65501708984374,133.26264419555665,11.770000457763672,29.461408836432426 64138,2016-07-20,MRK,56.29771041870117,56.41221237182617,56.068702697753906,44.96689987182617,6786848.0,2.0,0.6017404262243602,46.63664522897078,42.36555585135149,58.323246671875715,70.13041733891681,21.66533343678702,44.05850499471028,43.024587122599286,11.770000457763672,29.461408836432426 64139,2016-07-20,MSFT,56.150001525878906,56.84000015258789,55.529998779296875,50.49433517456055,89893300.0,2.0,0.8138409991107167,50.157464738324556,43.71539102034243,61.34010216608126,235.37543806501282,36.63537625550748,46.54130579630534,46.27933648427327,11.770000457763672,29.461408836432426 64140,2016-07-20,NKE,57.9900016784668,58.099998474121094,57.7400016784668,53.396339416503906,5872400.0,2.0,0.739970948532573,55.31656925531324,48.06858508733812,53.80121399631794,116.29265991996702,14.180530905591123,51.219566090901694,51.91756560007731,11.770000457763672,29.461408836432426 64141,2016-07-20,PG,85.37999725341797,85.7300033569336,85.12999725341797,69.8752212524414,6289000.0,2.0,0.7312290710115832,71.21539003150546,66.56422270042812,59.94074286677695,77.89637017290298,25.103396711627173,68.43259709676107,67.21857770284016,11.770000457763672,29.461408836432426 64142,2016-07-20,TRV,117.44999694824219,117.6500015258789,116.94000244140625,98.9107666015625,1662000.0,2.0,0.9625608173746372,103.24649014024179,93.87679706068594,55.55717351139795,46.579228387558615,8.659454699287988,97.53542505900064,95.83632990519206,11.770000457763672,29.461408836432426 64143,2016-07-20,UNH,143.47000122070312,144.47999572753906,142.80999755859375,128.34085083007812,5489800.0,2.0,1.292094165393948,129.01343480119863,123.05397395124278,62.18297735755905,167.82799162201871,26.75881182777976,125.40415802001954,121.93689905802408,11.770000457763672,29.461408836432426 64144,2016-07-20,V,78.75,79.75,78.75,75.52681732177734,7922100.0,2.0,0.2934726936220784,76.17647585186626,69.20980191912983,54.61005947142056,85.6728657533671,12.969029919210012,73.46766484578451,73.97705357869467,11.770000457763672,29.461408836432426 64145,2016-07-20,VZ,55.58000183105469,55.66999816894531,55.310001373291016,38.88520050048828,12008700.0,2.0,0.6291989723405464,39.81695930727414,37.45420692197391,62.780126961274,55.93392505474079,17.145106955059905,37.97646865844727,36.54204953511556,11.770000457763672,29.461408836432426 64146,2016-07-20,WBA,82.37000274658203,82.63999938964844,82.1500015258789,63.904327392578125,4919200.0,2.0,0.282039669184023,65.86086607897646,61.58611268078917,52.37560371680488,8.891604751580553,17.219797380788012,63.774993133544925,62.39943548838298,11.770000457763672,29.461408836432426 64147,2016-07-20,WMT,73.87999725341797,74.11000061035156,73.62999725341797,63.999698638916016,5282000.0,2.0,0.6846315269012635,64.85757963162345,61.86251123446541,60.96774915779695,91.6290159282826,24.859544800399792,62.79325014750163,61.067168617248534,11.770000457763672,29.461408836432426 64148,2016-07-21,AAPL,24.957500457763672,25.25,24.782499313354492,22.921581268310547,130808000.0,3.0,0.1939812073197693,23.337064777031074,21.20337044177996,53.304146559041016,123.43416266047531,21.56866890369536,22.29953295389811,22.169530169169107,12.739999771118164,28.02073942348344 64149,2016-07-21,AMGN,163.38999938964844,164.25999450683594,162.7100067138672,132.54144287109375,1971800.0,3.0,2.296727798746872,136.72916497853114,116.56797018382238,59.55249289370235,118.14687099587448,30.170824347893664,125.36854604085286,125.26867764790853,12.739999771118164,28.02073942348344 64150,2016-07-21,AXP,63.79999923706055,64.37999725341797,62.880001068115234,57.00147247314453,9498600.0,3.0,0.44009178852712694,59.306433645359384,51.26398337734569,52.521032980416486,67.60644479710936,6.506340554693055,55.54962056477864,56.77181625366211,12.739999771118164,28.02073942348344 64151,2016-07-21,BA,134.75999450683594,134.97999572753906,133.02999877929688,121.84822082519531,2814100.0,3.0,1.0678122406247894,124.89436516596743,112.14433493779234,54.23325553059682,103.6119033649819,9.50148017089716,118.86093724568686,119.11216519673665,12.739999771118164,28.02073942348344 64152,2016-07-21,CAT,80.44999694824219,81.37999725341797,79.73999786376953,66.6706771850586,6472300.0,3.0,1.3384217523679354,68.82877938434606,58.57350676372522,59.775126876270264,132.6294530144807,23.583104677953596,63.33778610229492,61.941253980000816,12.739999771118164,28.02073942348344 64153,2016-07-21,CRM,82.44999694824219,83.08999633789062,81.43000030517578,81.69999694824219,3195800.0,3.0,0.42521913962282554,83.77682699515574,76.63717370674854,54.87337182993713,71.19339963726084,21.307081441777267,80.62933349609375,79.83399988810221,12.739999771118164,28.02073942348344 64154,2016-07-21,CSCO,30.639999389648438,30.719999313354492,30.3700008392334,24.419910430908203,21582700.0,3.0,0.4445080045031453,24.796372673687536,21.55945980769674,64.66248543721676,181.78588670384124,42.33523408894101,23.068150138854982,22.52644001642863,12.739999771118164,28.02073942348344 64155,2016-07-21,CVX,105.4000015258789,105.8499984741211,104.87000274658203,77.5467758178711,5701000.0,3.0,0.8143752524325976,79.70148757324665,74.2559854186967,56.818732678198145,67.88880207161169,8.061284350895619,76.32632141113281,75.27418276468913,12.739999771118164,28.02073942348344 64156,2016-07-21,DIS,98.16999816894531,99.12999725341797,97.62000274658203,93.13856506347656,6726600.0,3.0,0.2918067170284786,96.81453576026908,89.58766074241646,48.35449093012017,0.2497750317978187,10.881127500361709,93.07837295532227,94.30618680318197,12.739999771118164,28.02073942348344 64157,2016-07-21,GS,161.7100067138672,161.89999389648438,159.77000427246094,138.60342407226562,2855500.0,3.0,2.6176707715390535,145.48011421107282,118.12615791417132,54.63957842295835,118.4683596472713,19.561512469860745,130.6073341369629,133.92008577982585,12.739999771118164,28.02073942348344 64158,2016-07-21,HD,136.75999450683594,137.13999938964844,135.47000122070312,114.56757354736328,4938100.0,3.0,1.628797827698051,117.7524523741407,104.33196992810538,57.911883019872235,116.19058456541579,20.43802924535017,109.81741485595703,110.80800145467123,12.739999771118164,28.02073942348344 64159,2016-07-21,HON,114.22320556640625,114.40434265136719,112.78361511230469,97.53167724609375,4308403.0,3.0,0.9296655276459518,100.20130962626644,92.28441653950506,56.83951072108468,90.60754358434747,8.329702156754065,96.01738077799479,94.80897725423178,12.739999771118164,28.02073942348344 64160,2016-07-21,IBM,153.68069458007812,154.73231506347656,152.85850524902344,109.99518585205078,3680769.0,3.0,1.8152301260210777,113.13105817102546,98.46420702672846,60.914812079317755,142.5546608290167,37.28785883806112,105.32163772583007,103.68406410217285,12.739999771118164,28.02073942348344 64161,2016-07-21,INTC,34.33000183105469,34.4900016784668,33.86000061035156,28.019378662109375,63708600.0,3.0,0.7293800214021608,29.90749825317767,24.99805422942731,58.61499734504942,65.57104096649503,20.36312155926821,27.026529693603514,26.052763080596925,12.739999771118164,28.02073942348344 64162,2016-07-21,JNJ,125.20999908447266,125.73999786376953,124.88999938964844,103.15169525146484,5492600.0,3.0,1.84344412572419,104.92991336587805,95.66080776449304,74.14384721838294,115.0641653395639,61.18632223697518,98.88827031453451,96.02707290649414,12.739999771118164,28.02073942348344 64163,2016-07-21,JPM,64.0,64.18000030517578,63.630001068115234,51.93047332763672,9808700.0,3.0,0.4297911988866403,53.81718079121826,47.05035575358154,53.87518414166474,76.75732575215322,2.6690395906588122,50.570800399780275,50.97239952087402,12.739999771118164,28.02073942348344 64164,2016-07-21,KO,45.34000015258789,45.5099983215332,45.2599983215332,36.04659652709961,8045100.0,3.0,0.16541801565593062,36.782733124182975,34.87107852132484,53.49718239223117,45.71664184185529,1.2987326921313622,35.81531931559245,35.58430213928223,12.739999771118164,28.02073942348344 64165,2016-07-21,MCD,126.41999816894531,127.2300033569336,125.93000030517578,106.69489288330078,3572100.0,3.0,0.8704554502833446,106.8311949266958,97.65335020880225,59.16927115767634,193.4375631078176,29.410314999462855,102.39845199584961,103.72854423522949,12.739999771118164,28.02073942348344 64166,2016-07-21,MMM,181.2899932861328,181.55999755859375,179.6999969482422,140.73037719726562,1870800.0,3.0,2.3251297601204044,144.5917995075939,130.81693920090223,63.497473073325224,102.32792182719491,26.189999034849603,135.88506469726562,133.46015294392905,12.739999771118164,28.02073942348344 64167,2016-07-21,MRK,56.29771041870117,56.402671813964844,55.877864837646484,44.96689987182617,6337361.0,3.0,0.5562826990737832,46.672075614833226,42.46397823343337,58.323246671875715,61.57621348821056,16.919930945052702,44.10023040771485,43.06542822519938,12.739999771118164,28.02073942348344 64168,2016-07-21,MSFT,55.97999954223633,56.22999954223633,55.7599983215332,50.39498519897461,32776700.0,3.0,0.9400465862586458,50.69334766930724,43.61391551428651,60.959849466113305,197.30546011651086,36.63537625550749,46.65449867248535,46.3503423055013,12.739999771118164,28.02073942348344 64169,2016-07-21,NKE,57.9900016784668,58.029998779296875,56.56999969482422,52.68451690673828,8262000.0,3.0,0.6749898758107662,55.40462146114132,48.20425076175907,51.33745069235871,78.41745727610632,2.122532730964739,51.30800539652507,51.88094851175944,12.739999771118164,28.02073942348344 64170,2016-07-21,PG,85.0199966430664,85.37000274658203,84.87999725341797,69.82608032226562,5407000.0,3.0,0.7028016228157838,71.29907065320488,66.67216576647284,59.66789263244753,60.96838580336981,19.52259136375842,68.52139180501302,67.30495936075846,12.739999771118164,28.02073942348344 64171,2016-07-21,TRV,116.38999938964844,116.87000274658203,115.0,98.6656265258789,1799700.0,3.0,0.8467799333574106,103.05221425045819,94.4844327832332,54.85604978429183,18.99086431576115,9.535488751978189,97.60586903889974,95.94048779805502,12.739999771118164,28.02073942348344 64172,2016-07-21,UNH,142.7100067138672,143.72999572753906,142.1300048828125,128.20620727539062,3475100.0,3.0,1.3136790170096333,129.1827133735677,123.33068308028969,61.84947201438899,131.3787659863309,20.06070121569928,125.49707819620768,122.07507120768229,12.739999771118164,28.02073942348344 64173,2016-07-21,V,79.44000244140625,79.7300033569336,78.4000015258789,74.98436737060547,9018000.0,3.0,0.3622091281777955,76.4319333621513,69.16942772183309,53.28453957763803,79.1179425992232,8.532301434475645,73.37693608601889,73.98337936401367,12.739999771118164,28.02073942348344 64174,2016-07-21,VZ,55.529998779296875,55.66999816894531,55.2400016784668,38.710426330566406,9802100.0,3.0,0.5724243406430176,39.7285249891753,37.67407777876903,61.22536765455813,47.06492011109081,14.87145368135105,38.078189595540366,36.60536842346191,12.739999771118164,28.02073942348344 64175,2016-07-21,WBA,82.44999694824219,82.75,81.48999786376953,63.27699661254883,2828500.0,3.0,0.22255058660570626,65.72140799565533,61.56757248835346,50.785367667315526,-24.417008651914195,10.075162302366941,63.83333994547526,62.40927677154541,12.739999771118164,28.02073942348344 64176,2016-07-21,WMT,73.43000030517578,73.66000366210938,73.13999938964844,63.76551818847656,4391900.0,3.0,0.6379793226950241,64.84525587728895,62.0283517582091,59.69464995757181,61.99682272852084,12.664685187043641,62.85801022847493,61.135451253255205,12.739999771118164,28.02073942348344 64177,2016-07-22,AAPL,24.815000534057617,24.825000762939453,24.577499389648438,22.744068145751953,113254800.0,4.0,0.18630983996391848,23.385505815842922,21.213944486281104,51.67229090920254,81.58530567739406,12.062793936925674,22.29192543029785,22.17503204345703,12.020000457763672,33.39152989623033 64178,2016-07-22,AMGN,164.77999877929688,166.3300018310547,164.0,133.73611450195312,2500400.0,4.0,2.434815458642248,137.58336017713927,116.79547588243103,60.8727343252236,128.5259201563655,38.28354023382566,125.60775782267253,125.34567451477051,12.020000457763672,33.39152989623033 64179,2016-07-22,AXP,63.400001525878906,64.33999633789062,63.369998931884766,57.765323638916016,4063400.0,4.0,0.5006341128942324,59.48218516312035,51.20926190414039,54.45937269616744,88.94683028738727,6.506340554693038,55.51664339701335,56.747578366597494,12.020000457763672,33.39152989623033 64180,2016-07-22,BA,131.75,133.49000549316406,130.57000732421875,121.7934799194336,4844900.0,4.0,1.092431291086001,124.88272995506091,112.14867339576918,54.15403091237998,65.20355752587798,2.314991443581033,118.8721918741862,119.07413037618001,12.020000457763672,33.39152989623033 64181,2016-07-22,CAT,79.77999877929688,79.79000091552734,78.86000061035156,66.14569854736328,4133800.0,4.0,1.3024086731274025,69.01219309198964,58.5489446796168,58.33098015598579,90.72363891156378,16.123623853913298,63.41989771525065,61.961401557922365,12.020000457763672,33.39152989623033 64182,2016-07-22,CRM,81.98999786376953,82.66999816894531,81.2300033569336,82.55000305175781,2578700.0,4.0,0.5019981587411451,83.82520771634563,76.61579341280475,56.518365830383885,77.38564989181073,18.75944386286687,80.62333348592122,79.94833323160807,12.020000457763672,33.39152989623033 64183,2016-07-22,CSCO,30.700000762939453,30.8700008392334,30.540000915527344,24.523723602294922,19399600.0,4.0,0.47356670327629047,24.974044064029194,21.521839305416606,65.29412612223865,172.02097693163586,44.894044675784876,23.11694399515788,22.55743147532145,12.020000457763672,33.39152989623033 64184,2016-07-22,CVX,105.68000030517578,106.0,105.19999694824219,77.74543762207031,5255400.0,4.0,0.7653849605881362,79.76679912778508,74.28043979433406,57.27504353007525,72.44557779439704,9.548835651401557,76.39622294108072,75.30970153808593,12.020000457763672,33.39152989623033 64185,2016-07-22,DIS,98.38999938964844,98.41999816894531,97.47000122070312,92.85346221923828,5381700.0,4.0,0.18279954885414895,96.78788241842047,89.55768642923577,47.61936097207135,-23.19658463133966,12.196379017359208,93.09660568237305,94.19831606547038,12.020000457763672,33.39152989623033 64186,2016-07-22,GS,160.2899932861328,160.72999572753906,159.86000061035156,138.9151611328125,1811700.0,4.0,2.6210094268605246,146.1815170691502,118.09590373773457,54.901383605767535,106.63206715626109,19.56151246986074,130.81632919311522,133.83595975240073,12.020000457763672,33.39152989623033 64187,2016-07-22,HD,136.41000366210938,136.63999938964844,135.9600067138672,114.94646453857422,2627200.0,4.0,1.641529742090654,118.156567610622,104.62080436813775,58.54479594765472,107.81879520264037,20.43802924535017,110.02005132039388,110.82862091064453,12.020000457763672,33.39152989623033 64188,2016-07-22,HON,108.35044860839844,110.59086608886719,107.44474792480469,95.02474212646484,9615789.0,4.0,0.6739787514823803,100.16676926781972,92.17840437719983,50.387655848951866,-77.68816957465597,28.57586320543122,95.97354329427084,94.81949933369954,12.020000457763672,33.39152989623033 64189,2016-07-22,IBM,153.70936584472656,155.03823852539062,153.4225616455078,111.10575866699219,2636025.0,4.0,1.9098282001212539,113.73407547314281,98.32187011401538,62.442240634252165,140.15208091841998,38.4373779191991,105.51930135091146,103.83303464253744,12.020000457763672,33.39152989623033 64190,2016-07-22,INTC,34.380001068115234,34.70000076293945,34.2599983215332,28.338241577148438,33033700.0,4.0,0.6878034532120232,29.99543640053461,25.046656304238336,60.15421002817399,76.85419601140765,23.356134724357382,27.100659052530926,26.09612210591634,12.020000457763672,33.39152989623033 64191,2016-07-22,JNJ,125.12000274658203,125.3499984741211,124.6500015258789,103.05280303955078,5839200.0,4.0,1.8217189109126366,105.08402925689015,96.13722394745557,73.6016691205626,102.16618390042466,56.78509776389124,99.10888799031575,96.20647163391114,12.020000457763672,33.39152989623033 64192,2016-07-22,JPM,63.900001525878906,64.08999633789062,63.599998474121094,52.21585464477539,8195700.0,4.0,0.4588036562044806,53.87544969307985,47.031612455967995,54.662007442968495,81.51381691940561,2.3674475134290884,50.565097427368165,50.9781779607137,12.020000457763672,33.39152989623033 64193,2016-07-22,KO,45.5,45.84000015258789,45.459999084472656,36.34797286987305,8836100.0,4.0,0.1768793167108882,36.83944744021431,34.87384716122612,55.8996582485363,96.70173606221502,12.30583533563786,35.826376342773436,35.603997993469235,12.020000457763672,33.39152989623033 64194,2016-07-22,MCD,127.29000091552734,128.60000610351562,127.29000091552734,107.60092163085938,4304200.0,4.0,1.0909038655789232,107.70231901887975,97.3736697506515,60.94137674490254,215.8648454325761,37.351253733554074,102.55141626993814,103.74107462565104,12.020000457763672,33.39152989623033 64195,2016-07-22,MMM,180.4199981689453,180.52999877929688,179.36000061035156,140.87091064453125,1205600.0,4.0,2.2395539530993744,144.9247712014961,130.9781539083672,63.70683094305579,88.7641924846145,23.495781227863986,136.1533676147461,133.63958104451498,12.020000457763672,33.39152989623033 64196,2016-07-22,MRK,56.288169860839844,56.374046325683594,55.86832046508789,44.9898567199707,6570436.0,4.0,0.5161595822229117,46.712534831344115,42.51071384114124,58.42308732776238,57.352783274278075,16.676634010940447,44.15384788513184,43.10323791503906,12.020000457763672,33.39152989623033 64197,2016-07-22,MSFT,56.08000183105469,56.630001068115234,55.779998779296875,51.090396881103516,32157200.0,4.0,1.0836872620998292,51.31252349957311,43.41560035601771,62.636981449461445,183.73105293614313,39.39834103227626,46.80351638793945,46.44041233062744,12.020000457763672,33.39152989623033 64198,2016-07-22,NKE,56.81999969482422,56.959999084472656,56.43000030517578,52.44416046142578,8614700.0,4.0,0.5972128531028247,55.43568141964495,48.4144730755943,50.529180663778384,51.740618133653015,3.878041554717692,51.36316464742025,51.84447345733643,12.020000457763672,33.39152989623033 64199,2016-07-22,PG,85.5,85.9800033569336,85.44999694824219,70.20280456542969,6165600.0,4.0,0.7025723466433931,71.43347198540722,66.71505325262989,61.07314704498412,85.04850201389877,27.910500906850395,68.60865885416666,67.39301516215006,12.020000457763672,33.39152989623033 64200,2016-07-22,TRV,116.72000122070312,117.61000061035156,115.87000274658203,99.02911376953125,1068000.0,4.0,0.7754146341668076,103.02336702455369,94.79223585020216,55.71333554186351,34.17828993814371,2.5347155961106824,97.68842926025391,96.05686670939127,12.020000457763672,33.39152989623033 64201,2016-07-22,UNH,143.69000244140625,144.0500030517578,142.9199981689453,128.9420623779297,2697500.0,4.0,1.3743202164323662,129.5445067802852,123.37270589671675,62.97223673016723,144.8848867967155,22.130652248806694,125.60618998209635,122.24694633483887,12.020000457763672,33.39152989623033 64202,2016-07-22,V,79.9800033569336,80.08000183105469,78.33000183105469,76.05024719238281,12532400.0,4.0,0.4969621709124823,76.72880495876299,69.03243924289717,55.48103586867845,105.125745323599,12.217615642332929,73.33410873413087,74.00382855733235,12.020000457763672,33.39152989623033 64203,2016-07-22,VZ,55.439998626708984,56.20000076293945,55.38999938964844,39.22077560424805,10973200.0,4.0,0.5621310602546856,39.737533133504485,37.80324598026505,63.92416848536434,68.93136278124713,26.428692835047336,38.187001673380536,36.662773577372235,12.020000457763672,33.39152989623033 64204,2016-07-22,WBA,82.33000183105469,82.41000366210938,81.2300033569336,63.00590515136719,3159800.0,4.0,0.15178061233633855,65.30665846332103,61.694979949154565,50.10528981854912,-56.306335714758895,7.320655032932631,63.89375089009603,62.41138737996419,12.020000457763672,33.39152989623033 64205,2016-07-22,WMT,73.76000213623047,73.91000366210938,73.41999816894531,63.79154968261719,4316600.0,4.0,0.5962346172489887,64.84948805113086,62.149880235001945,59.79120054174711,69.38592170140599,17.0815658739001,62.92913131713867,61.20244604746501,12.020000457763672,33.39152989623033 64264,2016-07-25,AAPL,24.5625,24.709999084472656,24.229999542236328,22.43977165222168,161531600.0,0.0,0.15390195619878355,23.3698899031891,21.320389103768907,49.011513176747826,42.24717119946822,1.8446979339373102,22.28047580718994,22.186880811055502,12.869999885559082,13.130780798892038 64265,2016-07-25,AMGN,165.6999969482422,166.9499969482422,164.07000732421875,134.45462036132812,2704900.0,0.0,2.5725733181840553,137.97300574535674,118.02919838672331,61.65151440752362,121.50590635553453,40.49688533679942,125.92473526000977,125.44052696228027,12.869999885559082,13.130780798892038 64266,2016-07-25,AXP,64.19999694824219,64.41999816894531,64.04000091552734,57.81026077270508,3060300.0,0.0,0.5459470544767768,59.75147247670429,51.350731273906064,54.572240436619836,102.76374627631783,7.336831264790216,55.50721944173177,56.72990163167318,12.869999885559082,13.130780798892038 64267,2016-07-25,BA,133.17999267578125,133.3000030517578,132.3800048828125,121.309814453125,3078600.0,0.0,1.0606873613305652,125.12088062149724,112.49635570662775,53.44048612559931,73.29703820458458,2.3149914435810337,118.92694244384765,119.06242917378744,12.869999885559082,13.130780798892038 64268,2016-07-25,CAT,79.1500015258789,79.19000244140625,78.33999633789062,65.57074737548828,5798100.0,0.0,1.2134859828249773,69.06141421508003,59.02942402649713,56.776894211283704,66.69464376258021,11.858725752416793,63.51393152872721,61.98475920359294,12.869999885559082,13.130780798892038 64269,2016-07-25,CRM,82.58000183105469,82.68000030517578,81.91999816894531,82.19000244140625,2633100.0,0.0,0.5277138867546114,84.01415782169754,76.79984364314622,55.62989308751429,82.42241220745579,18.850554721657495,80.63533350626628,80.06183331807455,12.869999885559082,13.130780798892038 64270,2016-07-25,CSCO,30.670000076293945,30.829999923706055,30.6299991607666,24.58760643005371,15174200.0,0.0,0.49603278454909727,25.092604637289543,21.666045760964852,65.6845876484697,154.91148413279836,44.894044675784876,23.170768864949544,22.598456319173177,12.869999885559082,13.130780798892038 64271,2016-07-25,CVX,104.86000061035156,105.11000061035156,102.77999877929688,75.83969116210938,7784000.0,0.0,0.5662545589400025,79.69954412592341,74.43378335820745,51.83885152557242,-4.0935577671911565,14.350309795870006,76.42295633951822,75.33105392456055,12.869999885559082,13.130780798892038 64272,2016-07-25,DIS,97.9000015258789,98.05999755859375,97.25,92.54938507080078,4825500.0,0.0,0.07105502008035103,96.65658963843674,89.91327883080154,46.83377812719661,-42.1462297615273,14.182063783075899,93.12042668660482,94.10503247578939,12.869999885559082,13.130780798892038 64273,2016-07-25,GS,159.63999938964844,161.3300018310547,159.61000061035156,139.0017547607422,1956100.0,0.0,2.6006638829516646,146.59212459584353,119.3003879163635,54.976056922274566,98.418685966224,21.30701809117217,131.1228930155436,133.79108187357585,12.869999885559082,13.130780798892038 64274,2016-07-25,HD,136.5500030517578,136.85000610351562,136.14999389648438,114.92960357666016,3352600.0,0.0,1.6314529630479484,118.33285314599904,105.29491403539744,58.50429515275693,100.85797727150684,21.785367097741148,110.23531595865886,110.89112040201823,12.869999885559082,13.130780798892038 64275,2016-07-25,HON,109.70423126220703,111.01988220214844,109.70423126220703,94.92611694335938,5665170.0,0.0,0.4581061486964586,100.00801499504375,92.54346587043476,50.15595652788515,-38.36952900413273,24.920208262608902,95.9409393310547,94.83955281575521,12.869999885559082,13.130780798892038 64276,2016-07-25,IBM,154.87571716308594,155.71701049804688,154.63670349121094,111.50338745117188,2933612.0,0.0,1.9938987515004385,114.19235883158846,98.96456484394865,62.97811290750121,139.7300562047716,41.002301543174404,105.75421396891277,104.02710800170898,12.869999885559082,13.130780798892038 64277,2016-07-25,INTC,34.619998931884766,34.7599983215332,34.56999969482422,28.362764358520508,20277700.0,0.0,0.6493472361558439,30.010666398335143,25.28815390653546,60.27176577897135,77.84119490034013,24.225886127524934,27.172880744934083,26.148536268870036,12.869999885559082,13.130780798892038 64278,2016-07-25,JNJ,125.06999969482422,125.12999725341797,124.13999938964844,102.9374008178711,4880600.0,0.0,1.7747315265141737,104.81479000322378,97.16969409711803,72.95762903351819,90.14301707109212,47.62830706135487,99.32538452148438,96.38790245056153,12.869999885559082,13.130780798892038 64279,2016-07-25,JPM,63.97999954223633,64.16999816894531,63.68000030517578,52.07723617553711,8168300.0,0.0,0.4652477986515322,53.97173259853398,47.32102710605586,54.19744913491911,81.14186487040875,3.1781446658270296,50.579315948486325,50.988523165384926,12.869999885559082,13.130780798892038 64280,2016-07-25,KO,45.810001373291016,45.83000183105469,45.470001220703125,36.141761779785156,9134300.0,0.0,0.16739336229723278,36.78658994624765,35.05677362491934,53.9276121119362,85.06925479686423,12.305835335637862,35.82452570597331,35.62091274261475,12.869999885559082,13.130780798892038 64281,2016-07-25,MCD,127.94999694824219,127.94999694824219,126.86000061035156,106.87944030761719,6210100.0,0.0,1.193633841912785,108.2588756521825,97.48489952481947,58.83776773464473,169.65156198382076,32.35569292917117,102.69235585530599,103.74685478210449,12.869999885559082,13.130780798892038 64282,2016-07-25,MMM,180.1999969482422,180.4199981689453,178.9199981689453,140.23854064941406,1937000.0,0.0,2.0965399285795456,144.8150898859044,131.90835982112685,62.050205239627324,77.24713054442596,19.952848757895733,136.44144795735676,133.81829223632812,12.869999885559082,13.130780798892038 64283,2016-07-25,MRK,55.94465637207031,56.183204650878906,55.32442855834961,44.79100036621094,8422986.0,0.0,0.46297874641619785,46.62193911504558,42.8062976555843,57.19529665445519,36.29169569577647,3.5507048947557482,44.21019376118978,43.14494063059489,12.869999885559082,13.130780798892038 64284,2016-07-25,MSFT,56.470001220703125,56.7400016784668,56.2599983215332,51.23489761352539,25610600.0,0.0,1.1954036647087634,51.81842460789188,43.532862089495815,62.97884831157806,168.31866409562767,40.165311541044005,46.961564509073895,46.54843622843425,12.869999885559082,13.130780798892038 64285,2016-07-25,NKE,56.869998931884766,57.150001525878906,56.459999084472656,52.823184967041016,7256300.0,0.0,0.5597061679180086,55.2982914806688,48.97248870121596,51.76795618786902,56.70471616853215,1.2436234115190197,51.425719324747725,51.825530179341634,12.869999885559082,13.130780798892038 64286,2016-07-25,PG,85.52999877929688,85.80000305175781,85.1500015258789,70.26832580566406,5605300.0,0.0,0.6996129574484513,71.41261515439268,67.07821049868349,61.3156522801978,72.66417009608409,21.26593478243446,68.69729639689128,67.48392333984376,12.869999885559082,13.130780798892038 64287,2016-07-25,TRV,117.0,117.52999877929688,116.47000122070312,99.2826919555664,1265500.0,0.0,0.7308934757477061,102.53593725181118,95.82320428871616,56.31206896402285,38.602694641869014,2.5347155961106838,97.79099502563477,96.18307418823242,12.869999885559082,13.130780798892038 64288,2016-07-25,UNH,143.5500030517578,143.88999938964844,141.41000366210938,127.18321990966797,2725600.0,0.0,1.2658628371280685,129.34655011213403,123.96909243547339,58.70065202382329,90.36224356460961,8.021840033617043,125.69955164591471,122.40037600199382,12.869999885559082,13.130780798892038 64289,2016-07-25,V,80.16999816894531,80.16999816894531,78.7300033569336,75.12711334228516,7979900.0,0.0,0.5232342229513876,76.97477392883427,69.15668053893917,53.23832188552713,101.7428265642535,13.179124551870789,73.29477183024089,74.02599207560222,12.869999885559082,13.130780798892038 64290,2016-07-25,VZ,56.099998474121094,56.099998474121094,55.63999938964844,39.05997848510742,10848700.0,0.0,0.5348333517539814,39.66387974661954,38.01560557442538,62.50615631052727,65.52609439647037,26.42869283504733,38.27384274800618,36.72522780100505,12.869999885559082,13.130780798892038 64291,2016-07-25,WBA,81.41000366210938,81.61000061035156,80.79000091552734,63.176307678222656,3352800.0,0.0,0.10819772167689479,65.30305478853121,61.68231966215238,50.536007445552436,-83.83146469544896,2.6726768260004463,63.87051607767741,62.431885655721025,12.869999885559082,13.130780798892038 64292,2016-07-25,WMT,73.55000305175781,73.83000183105469,73.41000366210938,63.96501159667969,4734000.0,0.0,0.570571372596838,64.83958754116378,62.31503282016435,60.44437435005146,67.17173032704812,16.82906566726751,63.00458780924479,61.27965049743652,12.869999885559082,13.130780798892038 64293,2016-07-26,AAPL,24.204999923706055,24.49250030517578,24.104999542236328,22.285314559936523,224959200.0,1.0,0.11443593214125514,23.276799941318234,21.52021353219251,47.72119633159191,15.85070973802651,6.315389560096321,22.275327237447105,22.200317827860513,13.050000190734863,68.27942283787607 64294,2016-07-26,AMGN,165.88999938964844,168.0500030517578,165.77000427246094,135.35064697265625,2883600.0,1.0,2.722664096584168,137.89522530050226,119.97090552835515,62.611548521389,124.2381245081446,44.28636960707589,126.31732330322265,125.58052088419596,13.050000190734863,68.27942283787607 64295,2016-07-26,AXP,64.43000030517578,64.55000305175781,63.97999954223633,57.84621810913086,2745900.0,1.0,0.5780954195400625,59.737199012064366,51.993059929586025,54.665245692181045,103.25912450234286,8.744929830979869,55.53774070739746,56.71893418629964,13.050000190734863,68.27942283787607 64296,2016-07-26,BA,132.89999389648438,134.97000122070312,132.50999450683594,123.052734375,4667300.0,1.0,1.162765502881669,125.06250679132677,113.6634377277162,55.62035267251245,99.42824408902891,5.58822334235827,119.07689895629883,119.07977663675943,13.050000190734863,68.27942283787607 64297,2016-07-26,CAT,79.04000091552734,83.0,78.73999786376953,68.9538345336914,11007600.0,1.0,1.3998642069423965,69.40785411853109,59.687174949462054,62.808404204725555,133.8522843206277,31.548915229535844,63.74274393717448,62.0649143854777,13.050000190734863,68.27942283787607 64298,2016-07-26,CRM,82.0,82.19000244140625,81.43000030517578,81.76000213623047,3010000.0,1.0,0.5075456847938398,83.70750183788955,77.67549987109483,54.569915751567336,57.96933960337663,12.257628253758952,80.64433364868164,80.16116663614909,13.050000190734863,68.27942283787607 64299,2016-07-26,CSCO,30.799999237060547,31.149999618530273,30.709999084472656,24.65947151184082,21328200.0,1.0,0.5137144469475707,25.12067268521785,21.942750852990155,66.12806588143903,150.66765094423903,50.27303584056795,23.232001241048177,22.646877797444663,13.050000190734863,68.27942283787607 64300,2016-07-26,CVX,102.56999969482422,103.16000366210938,102.08000183105469,75.55274200439453,6101100.0,1.0,0.3808971369884233,79.43231043597797,74.87172398785015,51.0836302747002,-48.27620124482294,19.762777269505268,76.43718185424805,75.35029360453288,13.050000190734863,68.27942283787607 64301,2016-07-26,DIS,97.0199966430664,97.16000366210938,96.33999633789062,91.88418579101562,6274800.0,1.0,-0.07036818597977401,96.23886742340935,90.61520362151253,45.14823283377725,-88.12624586110557,21.98336157990338,93.11484146118164,94.01276969909668,13.050000190734863,68.27942283787607 64302,2016-07-26,GS,160.67999267578125,161.5,159.4199981689453,139.5646209716797,2150100.0,1.0,2.599987455030032,146.56251169057052,121.20489019541579,55.47182619543536,92.01460115788531,20.422448474617312,131.48459192911784,133.75817273457844,13.050000190734863,68.27942283787607 64303,2016-07-26,HD,136.5,137.50999450683594,136.05999755859375,115.1401138305664,2575600.0,1.0,1.621758834901044,118.14254532751885,106.50233000817452,58.87177152335758,97.31102249448841,25.99550113293163,110.48566411336263,110.94093348185221,13.050000190734863,68.27942283787607 64304,2016-07-26,HON,109.91397094726562,110.55272674560547,109.25614929199219,95.30421447753906,3198969.0,1.0,0.31391623586486617,99.52775146816018,93.39278304722069,51.04865444234414,-45.6060034653832,27.23016939464723,95.96340611775716,94.87067782084146,13.050000190734863,68.27942283787607 64305,2016-07-26,IBM,155.49713134765625,156.4053497314453,154.27342224121094,111.14006042480469,3027752.0,1.0,2.008060147184196,114.03360093206766,100.39980208306906,62.14005050149632,125.71849074000554,43.55177186732575,106.00192413330078,104.22791392008463,13.050000190734863,68.27942283787607 64306,2016-07-26,INTC,34.75,35.22999954223633,34.70000076293945,28.68981170654297,29644400.0,1.0,0.6379070000007339,29.906222247221184,25.74989214029102,61.82557641057763,87.65881457258796,30.801599831647692,27.252461242675782,26.217614682515464,13.050000190734863,68.27942283787607 64307,2016-07-26,JNJ,125.02999877929688,125.55000305175781,124.75,103.15169525146484,5589900.0,1.0,1.734787900659441,104.50105823043603,98.19225841995458,73.40467331451033,93.77014875943844,50.18929863835574,99.55506795247396,96.57836049397787,13.050000190734863,68.27942283787607 64308,2016-07-26,JPM,63.97999954223633,64.26000213623047,63.709999084472656,52.28923416137695,8067800.0,1.0,0.4819061792266055,53.73338359230225,48.12727657920653,54.80513293740999,85.07654718946657,4.135443420027467,50.615972900390624,51.007795397440596,13.050000190734863,68.27942283787607 64309,2016-07-26,KO,45.529998779296875,45.650001525878906,44.83000183105469,35.59452438354492,15819900.0,1.0,0.1143994648394866,36.64327341201557,35.28733190414655,49.16594214706251,-1.4671561200433818,9.949207259721762,35.818180847167966,35.62647686004639,13.050000190734863,68.27942283787607 64310,2016-07-26,MCD,123.5,124.3499984741211,120.97000122070312,102.10592651367188,14563700.0,1.0,0.8797245025785827,107.89491181239282,98.30272002354468,47.593383296249534,2.347058020347863,13.637047308395328,102.65656153361003,103.69292526245117,13.050000190734863,68.27942283787607 64311,2016-07-26,MMM,177.1699981689453,178.99000549316406,176.13999938964844,138.7005615234375,3421600.0,1.0,1.837911917227359,144.06594980258765,133.47490102749046,58.23988609274723,41.91713006624419,0.48322598076891404,136.7154759724935,133.96645914713542,13.050000190734863,68.27942283787607 64312,2016-07-26,MRK,56.011451721191406,56.11641311645508,55.47710037231445,44.63801193237305,7494038.0,1.0,0.40383253279804876,46.367641574380066,43.29388148165021,56.25440685485259,31.999427779118683,3.5507048947557447,44.26755956013997,43.19547379811605,13.050000190734863,68.27942283787607 64313,2016-07-26,MSFT,56.52000045776367,57.290000915527344,56.5099983215332,51.26199722290039,28079000.0,1.0,1.2714697191848998,52.05328412441801,44.0503150424521,63.0444493881839,158.53394410846954,43.95629327344896,47.16085662841797,46.65736026763916,13.050000190734863,68.27942283787607 64314,2016-07-26,NKE,57.20000076293945,57.869998931884766,56.25,52.11134719848633,8546700.0,1.0,0.46715739123132494,54.82650764419066,49.85842582748902,49.36629868616465,50.25965079402531,8.188185087259457,51.47070871988932,51.78857790629069,13.050000190734863,68.27942283787607 64315,2016-07-26,PG,85.68000030517578,86.08000183105469,85.16999816894531,69.83428192138672,5379300.0,1.0,0.6546969670832965,70.98902294921626,67.8843954772974,58.80514248968587,66.0954459994204,25.145504169094824,68.78853047688803,67.56272214253744,13.050000190734863,68.27942283787607 64316,2016-07-26,TRV,117.70999908447266,118.12999725341797,117.0,99.45174407958984,1358100.0,1.0,0.7011685954183946,101.37355956284706,97.6026634290963,56.71564325789547,47.49586294285553,3.197528460239386,97.9220184326172,96.30131454467774,13.050000190734863,68.27942283787607 64317,2016-07-26,UNH,141.94000244140625,142.19000244140625,141.02000427246094,127.15625762939453,2668100.0,1.0,1.1643124824133935,128.94787611376395,124.77965226758371,58.63757534188139,57.77862271480937,4.683010575557063,125.82625783284506,122.55916252136231,13.050000190734863,68.27942283787607 64318,2016-07-26,V,78.9800033569336,79.05999755859375,77.94000244140625,74.6988296508789,9673200.0,1.0,0.5036898755426051,76.96327891942757,69.65830006006463,52.225113352049505,66.79039327354863,2.630654124396065,73.29762624104818,74.04798494974771,13.050000190734863,68.27942283787607 64319,2016-07-26,VZ,55.849998474121094,56.25,54.689998626708984,38.31891632080078,18753900.0,1.0,0.44823522114059955,39.59850216653662,38.12412623617334,56.527864810859974,23.430279358874635,1.078334223239413,38.33828862508138,36.77625363667806,13.050000190734863,68.27942283787607 64320,2016-07-26,WBA,81.3499984741211,82.3499984741211,81.11000061035156,62.990421295166016,3130000.0,1.0,0.05799001642434831,65.13645002594734,61.999178483574134,50.048452464324136,-56.41274873244542,9.70326848316978,63.792291005452476,62.46303443908691,13.050000190734863,68.27942283787607 64321,2016-07-26,WMT,73.70999908447266,74.06999969482422,73.41000366210938,63.947669982910156,5248300.0,1.0,0.542579227425108,64.70746269802494,62.64057349582272,60.342996480662144,68.63403412701832,21.191757727782456,63.097103373209634,61.3858403523763,13.050000190734863,68.27942283787607 64322,2016-07-27,AAPL,26.0674991607666,26.087499618530273,25.6875,23.733043670654297,369379200.0,2.0,0.1976995069438523,23.483462641286295,21.529326703501305,58.35256588951745,241.99019499811664,34.424320485708385,22.317514101664226,22.238265609741212,12.829999923706055,71.9797359218656 64323,2016-07-27,AMGN,167.4499969482422,171.08999633789062,167.44000244140625,137.78045654296875,4200200.0,2.0,3.0030600385854314,138.54261871079967,121.12043747206168,65.06498051510215,138.47894442781694,53.10853911768039,126.79332860310872,125.75178833007813,12.829999923706055,71.9797359218656 64324,2016-07-27,AXP,64.2699966430664,64.94000244140625,64.20999908447266,58.043914794921875,3168500.0,2.0,0.6124655788460274,59.65005244392983,52.70746632438071,55.187070402248466,106.40001132335611,12.985139167469425,55.65234514872233,56.70753599802653,12.829999923706055,71.9797359218656 64325,2016-07-27,BA,136.13999938964844,139.4499969482422,135.7100067138672,124.06562042236328,5661700.0,2.0,1.3102903924577305,125.15556875379008,114.67178109972554,56.835297708184335,161.82923405068954,22.70884760186343,119.24297663370768,119.12592341105143,12.829999923706055,71.9797359218656 64326,2016-07-27,CAT,82.72000122070312,84.29000091552734,82.72000122070312,70.07880401611328,8460900.0,2.0,1.6196753189433508,69.99067063230116,60.126956702293555,64.51190964032747,176.5942361779653,36.66942303266686,64.01923459370931,62.162168439229326,12.829999923706055,71.9797359218656 64327,2016-07-27,CRM,81.91999816894531,82.12000274658203,81.05000305175781,81.5,3570100.0,2.0,0.46521947940112796,83.53323107666971,78.24477032713888,53.92718728912522,44.80044605037133,7.322290071887876,80.65800043741862,80.23199996948242,12.829999923706055,71.9797359218656 64328,2016-07-27,CSCO,30.950000762939453,30.969999313354492,30.65999984741211,24.563650131225586,22723000.0,2.0,0.5140694347383494,25.136790881001062,22.183839383281168,64.96992024104188,126.61084683103803,47.8623675232457,23.286874135335285,22.69528490702311,12.829999923706055,71.9797359218656 64329,2016-07-27,CVX,102.68000030517578,103.31999969482422,101.80000305175781,75.24369812011719,5412200.0,2.0,0.20668030409838423,79.36146058839503,74.98893079954442,50.26771247221354,-57.56058558059221,21.873785714788053,76.4612185160319,75.3506696065267,12.829999923706055,71.9797359218656 64330,2016-07-27,DIS,96.69999694824219,96.93000030517578,95.86000061035156,91.54206848144531,6911400.0,2.0,-0.2076593358104759,96.11595995228849,90.83054578501618,44.299968542092245,-101.73065872556772,25.787228949896818,93.07175013224284,93.89750862121582,12.829999923706055,71.9797359218656 64331,2016-07-27,GS,161.1999969482422,162.1699981689453,160.41000366210938,139.4174346923828,2317200.0,2.0,2.5580866478537416,146.56308995341553,122.81333826924076,55.30708498441953,89.54492986763448,22.551266511943428,131.9118174235026,133.69305508931478,12.829999923706055,71.9797359218656 64332,2016-07-27,HD,137.00999450683594,137.69000244140625,135.9600067138672,114.76961517333984,3030800.0,2.0,1.5661266896521937,118.11520341308291,107.26892439453427,57.937606796822735,88.80700675995749,27.13896458970938,110.79635264078776,110.95441678365071,12.829999923706055,71.9797359218656 64333,2016-07-27,HON,110.6671371459961,110.98174285888672,109.25614929199219,94.4905014038086,3615073.0,2.0,0.1324579537092916,99.44258202709193,93.55192862354284,49.091226245738454,-51.311347453718085,23.346100991967063,95.94833730061849,94.88278986612956,12.829999923706055,71.9797359218656 64334,2016-07-27,IBM,154.9904327392578,155.420654296875,154.09178161621094,110.94125366210938,2262184.0,2.0,1.9804121525084781,113.83441631943742,101.70476748793561,61.67547540274748,107.04580966267655,41.823007738517944,106.24803339640299,104.4329881032308,12.829999923706055,71.9797359218656 64335,2016-07-27,INTC,35.0,35.279998779296875,34.630001068115234,28.47723960876465,23601800.0,2.0,0.6047169382330679,29.758536546198577,26.1951869798024,60.24136721682219,77.40557575474244,29.019070051921542,27.325773493448892,26.278691864013673,12.829999923706055,71.9797359218656 64336,2016-07-27,JNJ,125.0999984741211,125.2300033569336,124.33999633789062,102.8385009765625,4812600.0,2.0,1.6587392157308045,104.24546775913409,98.9868907918913,71.61474994455617,81.57131382259864,42.89753759558176,99.76524480183919,96.7544600168864,12.829999923706055,71.9797359218656 64337,2016-07-27,JPM,64.08000183105469,64.69000244140625,64.05999755859375,52.452301025390625,11806800.0,2.0,0.5024739915730976,53.70045638812117,48.5898794578261,55.277275861621426,93.78713338508686,8.743408137615077,50.690157953898115,51.02182960510254,12.829999923706055,71.9797359218656 64338,2016-07-27,KO,43.900001525878906,44.060001373291016,43.099998474121094,34.420738220214844,37461100.0,2.0,-0.022059031552196018,36.81605295951643,35.052691318437674,41.11130721308592,-248.99770125225353,42.737917203929776,35.774824905395505,35.61011664072672,12.829999923706055,71.9797359218656 64339,2016-07-27,MCD,121.69000244140625,121.79000091552734,119.23999786376953,100.23513793945312,9939200.0,2.0,0.47452209116733,107.81558236476302,98.4642661154616,44.17101561027502,-66.46490642671213,22.132707366980068,102.57182998657227,103.58408088684082,12.829999923706055,71.9797359218656 64340,2016-07-27,MMM,177.41000366210938,178.94000244140625,177.41000366210938,139.17678833007812,2359700.0,2.0,1.6523278710597538,143.473992264907,134.744513594468,59.0454626304026,47.5508459810911,0.48322598076890505,136.99288787841797,134.11015497843425,12.829999923706055,71.9797359218656 64341,2016-07-27,MRK,55.71564865112305,56.03053283691406,55.27671813964844,44.82158279418945,8267462.0,2.0,0.36753465603074886,46.02958326509031,43.86293191740481,57.12979845213607,26.779269586524393,1.1317851447780967,44.327474466959636,43.243249829610185,12.829999923706055,71.9797359218656 64342,2016-07-27,MSFT,56.61000061035156,56.79999923706055,56.11000061035156,50.7472038269043,32327500.0,2.0,1.2755098075504492,52.1926780520751,44.52053720366221,60.922986591798804,128.7830196110082,37.19846687386422,47.35232111612956,46.74664306640625,12.829999923706055,71.9797359218656 64343,2016-07-27,NKE,56.5,57.0,55.470001220703125,51.57518005371094,10295400.0,2.0,0.346552766708605,54.463983978111294,50.470552765052766,47.64402974940742,16.061879091866334,2.3469431078599943,51.52217013041179,51.732703908284506,12.829999923706055,71.9797359218656 64344,2016-07-27,PG,85.23999786376953,85.30000305175781,84.31999969482422,69.17090606689453,7744700.0,2.0,0.5591265706601263,70.60945300442958,68.48026867525792,55.22983353624416,18.53394368206251,7.893421939079678,68.8365249633789,67.61895268758138,12.829999923706055,71.9797359218656 64345,2016-07-27,TRV,117.13999938964844,117.5,116.19000244140625,98.42047882080078,1976900.0,2.0,0.5876231717194713,100.94375956560094,98.22688557600063,53.59149998097108,22.57915900025453,4.5066138249344325,98.03134562174479,96.38822085062662,12.829999923706055,71.9797359218656 64346,2016-07-27,UNH,141.1699981689453,142.33999633789062,139.91000366210938,127.13831329345703,2684100.0,2.0,1.0700502633751086,128.7524441696463,125.24159498440643,58.59422677229997,41.10878178562296,4.3150570776848705,125.95891723632812,122.71139742533366,12.829999923706055,71.9797359218656 64347,2016-07-27,V,78.45999908447266,78.79000091552734,77.52999877929688,74.7369155883789,10194400.0,2.0,0.48567549152669187,77.0756924110978,69.86660952982015,52.30861034371201,57.05856558798493,2.415139041144218,73.29635747273763,74.05129534403483,12.829999923706055,71.9797359218656 64348,2016-07-27,VZ,54.95000076293945,55.439998626708984,54.439998626708984,38.67546081542969,17074600.0,2.0,0.4037218850903628,39.504139969767216,38.29174969392907,58.50324538045611,-1.4889365055469597,6.783528243395548,38.404929606119794,36.82883860270182,12.829999923706055,71.9797359218656 64349,2016-07-27,WBA,80.58000183105469,80.5999984741211,79.55000305175781,61.913875579833984,9054500.0,2.0,-0.06788565035468963,65.1282695528945,62.012006783775426,47.313701690495726,-158.28342111662036,5.6547225616734735,63.67869834899902,62.45979379018148,12.829999923706055,71.9797359218656 64350,2016-07-27,WMT,73.66000366210938,73.81999969482422,73.13999938964844,63.59204864501953,5777900.0,2.0,0.48609616676167633,64.43739579993515,63.067623960196684,58.2697451604705,45.432301847140735,14.000315612763767,63.16562220255534,61.4757713953654,12.829999923706055,71.9797359218656 64351,2016-07-28,AAPL,25.707500457763672,26.112499237060547,25.704999923706055,24.053478240966797,159479200.0,3.0,0.286243247717902,23.755262810192985,21.486672919787484,60.20550800665991,225.91872136715162,34.84265314189376,22.372841199239094,22.27567288080851,12.720000267028809,19.373046614863416 64352,2016-07-28,AMGN,168.92999267578125,171.8000030517578,166.50999450683594,138.2648162841797,5192500.0,3.0,3.2271589464199337,139.17021555647005,122.20258183732876,65.53140271502893,127.38377310787502,45.570390231884986,127.3148089090983,125.96641515096029,12.720000267028809,19.373046614863416 64353,2016-07-28,AXP,64.36000061035156,64.97000122070312,64.05999755859375,58.2236442565918,3044000.0,3.0,0.6467514945739765,59.77056216920576,53.050662043440724,55.66698480666463,99.99245198268551,10.867126603798726,55.76250928243001,56.71150232950846,12.720000267028809,19.373046614863416 64354,2016-07-28,BA,135.39999389648438,135.86000061035156,132.5500030517578,121.3736801147461,5142400.0,3.0,1.196198809695062,125.10604307337844,115.2706392081157,52.8569479617655,75.18195815980681,7.948884654911938,119.32966486612956,119.15013415018717,12.720000267028809,19.373046614863416 64355,2016-07-28,CAT,83.69999694824219,83.70999908447266,82.44999694824219,69.09551239013672,5065600.0,3.0,1.6949949457158482,70.35718213955852,60.54358041842488,61.94636603261065,144.7124498488464,34.41964457562708,64.25717150370279,62.26339232126872,12.720000267028809,19.373046614863416 64356,2016-07-28,CRM,81.91999816894531,82.72000122070312,81.69999694824219,82.33000183105469,2448200.0,3.0,0.4929672482584664,83.61697642894238,78.49402515797168,55.65212132266154,80.08216600287882,13.724390396486259,80.6693339029948,80.35583330790202,12.720000267028809,19.373046614863416 64357,2016-07-28,CSCO,30.649999618530273,30.739999771118164,30.3700008392334,24.371994018554688,22470500.0,3.0,0.4932004112304469,25.135551526819686,22.385925981725233,62.69789160502873,97.77827693037679,34.48622089235973,23.343535550435384,22.747224203745525,12.720000267028809,19.373046614863416 64358,2016-07-28,CVX,102.08999633789062,102.22000122070312,100.9800033569336,74.89785766601562,8226200.0,3.0,0.04024189106135623,79.48415662197021,74.74629610630126,49.355122306299535,-94.48938566814806,27.818882547452144,76.48966903686524,75.3694304148356,12.720000267028809,19.373046614863416 64359,2016-07-28,DIS,96.4000015258789,96.48999786376953,95.81999969482422,91.1429443359375,7713500.0,3.0,-0.3446961020054147,96.15787193817398,90.753415751035,43.3177402648887,-108.29658151031309,26.108174077219655,93.01944274902344,93.78471565246582,12.720000267028809,19.373046614863416 64360,2016-07-28,GS,160.17999267578125,160.9600067138672,158.83999633789062,139.0190887451172,2047400.0,3.0,2.46432951084995,146.62164904120615,124.05637677666496,54.85101572775005,72.51223560510432,14.854841634122714,132.32663065592448,133.66499722798665,12.720000267028809,19.373046614863416 64361,2016-07-28,HD,136.19000244140625,138.1199951171875,136.10000610351562,116.15890502929688,3230000.0,3.0,1.6155191946800045,118.12301411214857,108.15276484903306,60.376531183691434,93.76668922095816,29.904550157904886,111.11714553833008,111.0121358235677,12.720000267028809,19.373046614863416 64362,2016-07-28,HON,109.63749694824219,110.51459503173828,108.91293334960938,95.14803314208984,3123133.0,3.0,0.041232965858185366,99.34631024201212,93.7550531307906,50.67233161006556,-52.192053141970256,25.296376542867122,95.95491307576498,94.90804150899251,12.720000267028809,19.373046614863416 64363,2016-07-28,IBM,154.28298950195312,154.69407653808594,153.64244079589844,110.62588500976562,2448058.0,3.0,1.9110242054672142,113.69948452549338,102.72473040980935,60.92797454975899,90.79268872674125,37.4459164075213,106.49231313069662,104.64570744832356,12.720000267028809,19.373046614863416 64364,2016-07-28,INTC,34.83000183105469,34.83000183105469,34.52000045776367,28.428176879882812,21667400.0,3.0,0.567908131544371,29.649805915695747,26.536117469924367,59.87504864857733,62.11062269611877,26.131646806606696,27.41189479827881,26.342328866322834,12.720000267028809,19.373046614863416 64365,2016-07-28,JNJ,124.9800033569336,125.0,124.41000366210938,102.58296966552734,4320400.0,3.0,1.5598696375903813,103.99146590567497,99.66371750496955,70.1705765548853,74.84344950017663,42.89753759558177,99.98641052246094,96.92711944580078,12.720000267028809,19.373046614863416 64366,2016-07-28,JPM,64.0,64.19000244140625,63.720001220703125,52.264774322509766,10013400.0,3.0,0.4979027800298823,53.76342850753629,48.8019077198807,54.59871709475822,72.30373609672716,4.497917529343131,50.76105918884277,51.049324162801106,12.720000267028809,19.373046614863416 64367,2016-07-28,KO,43.27000045776367,43.689998626708984,43.220001220703125,34.619014739990234,13077800.0,3.0,-0.11290264359718805,36.92166518121558,34.88442460149927,42.7502384630206,-209.28158979588818,42.73791720392977,35.73887112935384,35.598897743225095,12.720000267028809,19.373046614863416 64368,2016-07-28,MCD,119.58999633789062,120.18000030517578,118.36000061035156,100.1847915649414,6239400.0,3.0,0.14763192025824878,107.8203706894306,98.45360697170221,44.08276541624336,-89.15986195679231,26.086306352365497,102.49269053141276,103.47162157694498,12.720000267028809,19.373046614863416 64369,2016-07-28,MMM,177.64999389648438,178.3699951171875,177.02999877929688,138.9503631591797,1799500.0,3.0,1.470034911044138,142.979567274481,135.74327360686667,58.490498922431456,36.74534040012459,2.0012760448376348,137.25780741373697,134.2548594156901,12.720000267028809,19.373046614863416 64370,2016-07-28,MRK,55.83969497680664,55.906490325927734,55.4484748840332,44.691558837890625,7639606.0,3.0,0.3245354380492742,45.9013142498241,44.09675475042005,56.30423208824241,21.953066981498026,1.1317851447781053,44.38713493347168,43.29164091746012,12.720000267028809,19.373046614863416 64371,2016-07-28,MSFT,56.0,56.369998931884766,55.720001220703125,50.7652702331543,37550400.0,3.0,1.2655805894459533,52.36927652551918,44.856016824700546,60.97066719629926,110.28064834931811,30.798899963922484,47.54860254923503,46.848633766174316,12.720000267028809,19.373046614863416 64372,2016-07-28,NKE,55.59000015258789,55.810001373291016,54.97999954223633,51.2608528137207,9574100.0,3.0,0.22303810707808935,54.435839973108,50.52827974735098,46.65686189368345,-15.283284644452214,8.340761430951883,51.55729891459147,51.67266642252604,12.720000267028809,19.373046614863416 64373,2016-07-28,PG,84.41999816894531,84.9800033569336,84.4000015258789,69.45756530761719,5911600.0,3.0,0.5007450704926697,70.46242056233552,68.75444192545746,56.414430294518596,16.791494978077587,7.8934219390796905,68.90490951538087,67.67820040384929,12.720000267028809,19.373046614863416 64374,2016-07-28,TRV,116.58000183105469,117.68000030517578,116.20999908447266,99.41795349121094,1268300.0,3.0,0.5715371505439748,100.92167237419775,98.31659819464991,56.01576380566182,31.37932609069673,2.6855813429716355,98.1947748819987,96.49987538655598,12.720000267028809,19.373046614863416 64375,2016-07-28,UNH,141.36000061035156,143.02999877929688,141.19000244140625,128.1075439453125,2517000.0,3.0,1.061321337343557,128.86620811646316,125.32884574706226,60.23672140529327,81.0251034479915,1.3211658919743998,126.1234364827474,122.87442614237467,12.720000267028809,19.373046614863416 64376,2016-07-28,V,78.69000244140625,80.0,78.55000305175781,75.36504364013672,8709700.0,3.0,0.5161339755116927,77.28236067828882,69.8931062406565,53.68949522097148,99.16426543640502,11.336602960296089,73.32871526082357,74.0851826985677,12.720000267028809,19.373046614863416 64377,2016-07-28,VZ,55.20000076293945,55.209999084472656,54.63999938964844,38.35386276245117,10672300.0,3.0,0.33859139951322703,39.45618257271159,38.36419821036946,56.123620936993554,-19.772204276969433,6.783528243395538,38.464311091105145,36.883446248372394,12.720000267028809,19.373046614863416 64378,2016-07-28,WBA,79.7699966430664,79.91999816894531,79.04000091552734,61.54209518432617,3906300.0,3.0,-0.19539025672801102,65.17205562943612,61.67932872420158,46.407770790286726,-181.81319254356524,10.055227793373046,63.581885782877606,62.43879229227702,12.720000267028809,19.373046614863416 64379,2016-07-28,WMT,73.13999938964844,73.31999969482422,72.47000122070312,63.52266311645508,4603200.0,3.0,0.4307684711796327,64.33627368903367,63.23639629387649,57.868443253077594,11.525568304115668,1.503246584725268,63.22691256205241,61.57301247914632,12.720000267028809,19.373046614863416 64380,2016-07-29,AAPL,26.047500610351562,26.137500762939453,25.920000076293945,24.023515701293945,110934800.0,4.0,0.3499629189747431,23.980330692796635,21.4600915560437,59.947515373178184,200.59955438346023,35.284007494371636,22.424019050598144,22.316361459096274,11.869999885559082,19.59381691313265 64381,2016-07-29,AMGN,171.57000732421875,172.25999450683594,170.52999877929688,138.8702392578125,3121600.0,4.0,3.4142541234299983,139.87595093908544,123.10164458093409,66.1163576740278,134.38327141977854,46.951304798700875,127.84570719401042,126.22013676961264,11.869999885559082,19.59381691313265 64382,2016-07-29,AXP,64.69999694824219,64.73999786376953,64.16999816894531,57.92708206176758,3732700.0,4.0,0.6425859087956667,59.888726107756085,53.2649989441238,54.66765087994162,87.98449080217297,10.867126603798727,55.847587203979494,56.71931851704915,11.869999885559082,19.59381691313265 64383,2016-07-29,BA,133.0500030517578,133.8000030517578,132.3000030517578,121.96683502197266,3559100.0,4.0,1.1404961228113848,125.2734559283709,115.44907138486154,53.59732643689345,57.50894492663882,6.86183808887529,119.46015446980795,119.20836804707845,11.869999885559082,19.59381691313265 64384,2016-07-29,CAT,82.80000305175781,83.13999938964844,82.12999725341797,68.96217346191406,4274200.0,4.0,1.7240531439760787,70.71920552493596,60.82095713375544,61.602699592822596,125.70637210161519,31.67358672450146,64.49286460876465,62.39155553181966,11.869999885559082,19.59381691313265 64385,2016-07-29,CRM,82.25,82.41000366210938,80.87999725341797,81.80000305175781,2996300.0,4.0,0.46680998792349726,83.63420541602486,78.71579610985404,54.308989730666,50.45865139578166,3.299475051427323,80.67466735839844,80.48600006103516,11.869999885559082,19.59381691313265 64386,2016-07-29,CSCO,30.600000381469727,30.690000534057617,30.469999313354492,24.379981994628906,23807200.0,4.0,0.47186673664492673,25.15071813231458,22.538377746286493,62.75405040970186,92.1426616372694,34.48622089235974,23.39466012318929,22.804836209615072,11.869999885559082,19.59381691313265 64387,2016-07-29,CVX,100.52999877929688,102.66000366210938,99.8499984741211,75.40559387207031,10157600.0,4.0,-0.05011399890986468,79.51786946945279,74.5396714241019,50.71404708478425,-101.67797822274893,35.09456208436609,76.5242525736491,75.4055128733317,11.869999885559082,19.59381691313265 64388,2016-07-29,DIS,95.8499984741211,96.37999725341797,95.8499984741211,91.18094635009766,8264000.0,4.0,-0.44510142935330066,96.24482105887176,90.55579997384308,43.441258370926896,-101.71132306457135,26.108174077219655,92.96494267781576,93.67428550720214,11.869999885559082,19.59381691313265 64389,2016-07-29,GS,159.50999450683594,160.19000244140625,158.64999389648438,137.529541015625,2388200.0,4.0,2.2439652169889257,146.6502609622101,124.91367794159851,53.15544820030895,59.58713552233573,13.92923256386176,132.67822672526043,133.6562417348226,11.869999885559082,19.59381691313265 64390,2016-07-29,HD,137.4600067138672,138.72000122070312,137.44000244140625,116.39462280273438,3662600.0,4.0,1.6546102481277813,118.00809457105106,109.15596640307004,60.77572336165995,100.04266443801265,33.660520279363894,111.42250162760416,111.06512769063313,11.869999885559082,19.59381691313265 64391,2016-07-29,HON,110.20951843261719,111.06755065917969,109.68516540527344,95.61654663085938,3083694.0,4.0,0.006664801080574989,99.34614001534764,93.75604656912502,51.77630174370095,-28.479028837228093,20.03666214935477,95.96970799763997,94.96263364156087,11.869999885559082,19.59381691313265 64392,2016-07-29,IBM,154.26385498046875,154.5602264404297,152.9923553466797,110.11174011230469,3710685.0,4.0,1.7938679678970857,113.69586657205177,103.33436719259667,59.70752861006849,77.49273440874569,31.184401996544985,106.71077194213868,104.8484992980957,11.869999885559082,19.59381691313265 64393,2016-07-29,INTC,34.77000045776367,34.91999816894531,34.599998474121094,28.501760482788086,18171200.0,4.0,0.5384673523870447,29.621680731342202,26.73266954941952,60.250067512489764,62.30789555759347,27.549692460501568,27.498288536071776,26.410598913828533,11.869999885559082,19.59381691313265 64394,2016-07-29,JNJ,124.33999633789062,125.31999969482422,124.33999633789062,103.2176284790039,7020900.0,4.0,1.5152594787253406,104.05324415879124,99.9258566407693,71.63998574748858,78.46441393357618,45.26742932607284,100.2224136352539,97.1167667388916,11.869999885559082,19.59381691313265 64395,2016-07-29,JPM,63.79999923706055,64.29000091552734,63.75,52.158775329589844,13210400.0,4.0,0.4801914806103298,53.83951958826945,48.9141646463497,54.20960124214453,68.76753250177761,5.655954090508034,50.82168451944987,51.088401794433594,11.869999885559082,19.59381691313265 64396,2016-07-29,KO,43.720001220703125,43.75,43.47999954223633,34.60314178466797,16530500.0,4.0,-0.18405599256302452,37.00767840246133,34.663583194218354,42.65193307888607,-166.22372047106904,40.70745212289432,35.69445699055989,35.58557758331299,11.869999885559082,19.59381691313265 64397,2016-07-29,MCD,119.13999938964844,119.66000366210938,117.43000030517578,98.69989013671875,7460900.0,4.0,-0.22861470273682016,108.02659396381058,98.02171078472456,41.54996138817231,-111.90153377047167,30.09594627191835,102.35790201822917,103.32150522867839,11.869999885559082,19.59381691313265 64398,2016-07-29,MMM,178.11000061035156,178.82000732421875,177.6199951171875,139.24703979492188,1621900.0,4.0,1.3341267690279324,142.88712953920236,136.08866086607105,59.01266616169034,41.380628880667615,1.094468942075226,137.47718556722006,134.41497777303059,11.869999885559082,19.59381691313265 64399,2016-07-29,MRK,56.3072509765625,56.488548278808594,55.60114669799805,44.86747360229492,8898778.0,4.0,0.3011812691211091,45.83104998861409,44.24733097757244,57.170465290598564,39.68109395376056,12.066369559437662,44.416709899902344,43.34637794494629,11.869999885559082,19.59381691313265 64400,2016-07-29,MSFT,56.2599983215332,56.7599983215332,56.04999923706055,51.189754486083984,30558700.0,4.0,1.2772407083790327,52.60819278527399,45.11473011206487,62.094836775842815,112.87909231021456,34.085493714961444,47.73796056111654,46.956353759765626,11.869999885559082,19.59381691313265 64401,2016-07-29,NKE,55.27000045776367,55.65999984741211,55.209999084472656,51.30708694458008,6353400.0,4.0,0.1274138103184299,54.409835209329266,50.582018886129724,46.82450973144334,-17.296494786778695,8.3407614309519,51.61985397338867,51.61969814300537,11.869999885559082,19.59381691313265 64402,2016-07-29,PG,84.88999938964844,85.79000091552734,84.80000305175781,70.0963363647461,7520900.0,4.0,0.5002541781040293,70.46394574581261,68.88217852176551,58.92004522355004,53.67784021723309,19.915214734476592,68.98212585449218,67.74132245381674,11.869999885559082,19.59381691313265 64403,2016-07-29,TRV,117.33999633789062,117.68000030517578,116.12999725341797,98.24296569824219,2169100.0,4.0,0.45868967866772437,100.84966430133107,98.15022659832712,52.6634374780974,15.463067501862156,3.484607285361653,98.29254964192708,96.60035057067871,11.869999885559082,19.59381691313265 64404,2016-07-29,UNH,141.85000610351562,143.89999389648438,141.60000610351562,128.50233459472656,3269700.0,4.0,1.0738808763052106,129.05214661365628,125.32238112682225,60.89043722544399,103.50639475537666,8.019500132448364,126.25923716227213,123.05043665568034,11.869999885559082,19.59381691313265 64405,2016-07-29,V,79.23999786376953,79.3499984741211,78.0,74.28012084960938,7777700.0,4.0,0.4475690440560527,77.19473504874252,70.34999532845474,51.04846087740331,62.396297333309164,4.517513624368006,73.31920013427734,74.10288836161295,11.869999885559082,19.59381691313265 64406,2016-07-29,VZ,54.9900016784668,55.720001220703125,54.970001220703125,38.73838424682617,15508900.0,4.0,0.3143787283757149,39.45305119135267,38.376284975029165,58.22532700421754,15.9766105018408,5.871407402022415,38.5222058614095,36.942616844177245,11.869999885559082,19.59381691313265 64407,2016-07-29,WBA,79.48999786376953,79.56999969482422,78.80000305175781,61.37945556640625,3730300.0,4.0,-0.3060344590855877,65.16459446896994,61.37543810854471,46.009099468664346,-177.8861961310139,12.11721174015378,63.48119990030924,62.41469491322835,11.869999885559082,19.59381691313265 64408,2016-07-29,WMT,73.16999816894531,73.25,72.76000213623047,63.288482666015625,6302200.0,4.0,0.3638304575554727,64.34193796831781,63.22639432233161,56.509642869801894,7.135448500257654,1.5032465847252587,63.27519289652506,61.6636240641276,11.869999885559082,19.59381691313265 64467,2016-08-01,AAPL,26.102500915527344,26.537500381469727,26.102500915527344,24.44768714904785,152671600.0,0.0,0.4297345954899576,24.279142708559245,21.3954981376932,62.31263401787003,206.03156501671884,42.00275255372646,22.506395149230958,22.365579668680827,12.4399995803833,24.656192067780122 64468,2016-08-01,AMGN,172.91000366210938,174.97999572753906,172.27999877929688,140.58966064453125,3571900.0,0.0,3.6590916049461555,140.94624252474765,123.63615417325039,67.72553728971856,145.06474645835658,54.28282458583878,128.50603332519532,126.50157992045085,12.4399995803833,24.656192067780122 64469,2016-08-01,AXP,64.48999786376953,64.73999786376953,63.959999084472656,57.63052749633789,2913900.0,0.0,0.6083425824245907,59.92946510660404,53.533396145227016,53.67095122105606,75.9938550797478,7.639177388236375,55.924866358439125,56.72725893656413,12.4399995803833,24.656192067780122 64470,2016-08-01,BA,133.2100067138672,134.22999572753906,132.6999969482422,121.55622100830078,3067300.0,0.0,1.0511017758966688,125.36594203607015,115.67779346808024,53.0012375905427,57.80117082478408,8.554908933743278,119.56326955159506,119.24180666605632,12.4399995803833,24.656192067780122 64471,2016-08-01,CAT,82.76000213623047,82.87999725341797,81.52999877929688,68.28721618652344,3377100.0,0.0,1.6733294637331113,70.93259017004914,61.12665856347139,59.8635912590017,103.71064540716485,26.494160007518623,64.6801986694336,62.5284148534139,12.4399995803833,24.656192067780122 64472,2016-08-01,CRM,81.77999877929688,81.80000305175781,80.55000305175781,81.0199966430664,4171900.0,0.0,0.3787739024899821,83.6129438474155,78.85605715966457,52.38419819390201,20.44548216153193,0.6195339643373606,80.69200057983399,80.60616671244303,12.4399995803833,24.656192067780122 64473,2016-08-01,CSCO,30.700000762939453,30.75,30.360000610351562,24.539691925048828,22438700.0,0.0,0.46251531383627054,25.17371257427119,22.69026752826787,63.878823166603524,88.5961292413116,29.412033854054826,23.44899787902832,22.868143463134764,12.4399995803833,24.656192067780122 64474,2016-08-01,CVX,101.33000183105469,102.0999984741211,98.62000274658203,72.9259033203125,11550600.0,0.0,-0.318144623398922,79.93559514766932,73.75109842532873,44.659810631185245,-163.5897970460847,41.90781697299524,76.463916015625,75.39019457499187,12.4399995803833,24.656192067780122 64475,2016-08-01,DIS,96.1500015258789,96.19999694824219,95.08000183105469,90.79132080078125,7131600.0,0.0,-0.5497754313023364,96.36811994071954,90.26306063179024,42.45990248996932,-114.27201830424352,32.52663363397456,92.87795766194661,93.53754908243815,12.4399995803833,24.656192067780122 64476,2016-08-01,GS,158.80999755859375,159.9199981689453,157.92999267578125,136.98397827148438,2316300.0,0.0,2.0022222012747477,146.51364960425866,125.91022887474524,52.54008051213266,50.64299196878632,10.327593508863613,133.04021530151368,133.6461572011312,12.4399995803833,24.656192067780122 64477,2016-08-01,HD,138.05999755859375,138.94000244140625,137.85000610351562,116.84090423583984,3157800.0,0.0,1.701981982693539,118.09532603242592,109.83914357206628,61.53471712308675,100.33530935700217,35.02513731993993,111.74890848795573,111.13239809672038,12.4399995803833,24.656192067780122 64478,2016-08-01,HON,110.54319763183594,110.91500854492188,109.93303680419922,95.2466812133789,2381553.0,0.0,-0.04999940463913788,99.36017964496602,93.69104639873515,50.8469575440754,-32.544482056399914,20.036662149354783,95.96861139933269,95.00165774027506,12.4399995803833,24.656192067780122 64479,2016-08-01,IBM,153.5850830078125,154.54110717773438,152.81069946289062,110.68075561523438,2953486.0,0.0,1.727027503163896,113.71843321760021,103.93564316789785,60.6108458246754,74.17911883560252,29.42322709633551,106.92694651285807,105.03565254211426,12.4399995803833,24.656192067780122 64480,2016-08-01,INTC,34.81999969482422,34.90999984741211,34.560001373291016,28.49358367919922,18824400.0,0.0,0.5086125541582653,29.552860024943275,26.973187490925863,60.185404556609285,57.60808644670391,26.396940869410734,27.58250198364258,26.478051376342773,12.4399995803833,24.656192067780122 64481,2016-08-01,JNJ,125.30999755859375,125.70999908447266,125.0999984741211,103.35777282714844,4615100.0,0.0,1.4742201913898896,104.07561062103471,100.24224750274459,71.95556117309195,86.64401704699773,48.074984887838596,100.49495747884114,97.29974746704102,12.4399995803833,24.656192067780122 64482,2016-08-01,JPM,64.1500015258789,64.30999755859375,63.61000061035156,52.02016067504883,11422600.0,0.0,0.4497852595562932,53.86317294097663,49.09761273407219,53.6919511009832,61.162712603727016,3.772784789477155,50.876071548461915,51.129619153340656,12.4399995803833,24.656192067780122 64483,2016-08-01,KO,43.689998626708984,43.83000183105469,43.43000030517578,34.460384368896484,12349700.0,0.0,-0.24909347016118488,37.0933612712425,34.44545174755633,41.758528669022354,-150.05107024776225,37.91131477040533,35.659031804402666,35.56882883707682,12.4399995803833,24.656192067780122 64484,2016-08-01,MCD,117.87999725341797,118.38999938964844,117.73999786376953,99.00191497802734,4208800.0,0.0,-0.4966963749762954,108.1709407821762,97.67685966338043,42.24814077745536,-109.3875452691595,30.095946271918343,102.23877487182617,103.1771167755127,12.4399995803833,24.656192067780122 64485,2016-08-01,MMM,177.0800018310547,178.5399932861328,177.0800018310547,139.19239807128906,1598400.0,0.0,1.208083423180966,142.7997347936476,136.39074829961413,58.87156454604015,32.14454358311383,2.693691226344618,137.7205057779948,134.56630121866863,12.4399995803833,24.656192067780122 64486,2016-08-01,MRK,56.135494232177734,56.29771041870117,55.82061004638672,44.86747360229492,9297018.0,0.0,0.27945157814752974,45.78796393414244,44.34548752764955,57.170465290598564,37.447462343745805,12.066369559437671,44.48733317057292,43.41021893819173,12.4399995803833,24.656192067780122 64487,2016-08-01,MSFT,56.599998474121094,56.75,56.13999938964844,51.099430084228516,26003400.0,0.0,1.264615314137238,52.76051331053153,45.45190925111398,61.70361942428972,104.69386703229682,34.085493714961444,47.93213450113932,47.06152216593424,12.4399995803833,24.656192067780122 64488,2016-08-01,NKE,55.72999954223633,55.869998931884766,55.29999923706055,51.22388458251953,6268400.0,0.0,0.04440525479741808,54.424339537659314,50.54902548309264,46.55214223350153,-17.624929064122334,5.1792480846063835,51.67223981221517,51.5794766108195,12.4399995803833,24.656192067780122 64489,2016-08-01,PG,85.44000244140625,86.58000183105469,85.41999816894531,70.7679214477539,10420600.0,0.0,0.5477424123060928,70.61106985018422,68.92253686978647,61.337406979283095,97.13283334162739,29.50763606131664,69.08931274414063,67.8197006225586,12.4399995803833,24.656192067780122 64490,2016-08-01,TRV,116.26000213623047,116.9000015258789,116.0,98.74169921875,1508400.0,0.0,0.4048341946038363,100.72328078412907,98.10416519975765,53.87550308680075,6.978438438474111,4.841757886812038,98.43202768961588,96.69485168457031,12.4399995803833,24.656192067780122 64491,2016-08-01,UNH,143.4199981689453,144.16000366210938,143.0399932861328,128.78053283691406,2494900.0,0.0,1.0936754645971831,129.26142335603635,125.35090574552615,61.35359260986091,131.57160034236009,9.97185010604204,126.4333257039388,123.22691472371419,12.4399995803833,24.656192067780122 64492,2016-08-01,V,78.30999755859375,78.52999877929688,77.7300033569336,74.47996520996094,8908800.0,0.0,0.40469157899427444,77.10242504903955,70.8020465390952,51.50304630411767,46.83629025824733,1.262926881415537,73.35948918660482,74.11933288574218,12.4399995803833,24.656192067780122 64493,2016-08-01,VZ,55.58000183105469,55.81999969482422,54.369998931884766,38.1021842956543,17434600.0,0.0,0.24107503005910758,39.52330762953306,38.22437150865054,53.813403849206715,-36.12345564307395,7.860920132130027,38.55151112874349,36.991184107462566,12.4399995803833,24.656192067780122 64494,2016-08-01,WBA,78.87999725341797,79.48999786376953,78.05000305175781,61.39493942260742,4581500.0,0.0,-0.3879987606193751,65.1238071903251,61.122687865827245,46.05474030745797,-173.871482943208,18.368703072000237,63.3939390818278,62.39124081929525,12.4399995803833,24.656192067780122 64495,2016-08-01,WMT,72.80999755859375,73.98999786376953,72.80999755859375,63.991004943847656,5868400.0,0.0,0.36328159203533517,64.30364568758144,63.34881479215489,59.46352120090808,46.79293323911874,13.366265556320952,63.35701026916504,61.76565717061361,12.4399995803833,24.656192067780122 64496,2016-08-02,AAPL,26.512500762939453,26.517499923706055,26.0,24.085750579833984,135266400.0,1.0,0.45846407902767083,24.420087168418473,21.4733263752827,59.22556072067141,165.85625922600462,38.076060909487765,22.578473981221517,22.410763518015543,13.369999885559082,8.873824066354409 64497,2016-08-02,AMGN,175.0500030517578,176.5,173.1699981689453,140.58160400390625,6589000.0,1.0,3.8085740979936133,141.69586350483607,124.49133360820102,67.70995031419923,142.9644878662385,57.769302844087,129.13837432861328,126.79705657958985,13.369999885559082,8.873824066354409 64498,2016-08-02,AXP,63.959999084472656,64.22000122070312,63.20000076293945,57.03741455078125,2531000.0,1.0,0.5272672332584065,59.64510617719354,54.20597223772346,51.71999113306662,49.670325042687395,3.257636257749879,55.969261169433594,56.716521581014,13.369999885559082,8.873824066354409 64499,2016-08-02,BA,132.9499969482422,133.39999389648438,131.35000610351562,120.08704376220703,3156800.0,1.0,0.8518857776181363,125.06274967787093,116.4034788072365,50.90568836617018,27.803789086563995,2.3130769388778982,119.52828877766927,119.23295809427897,13.369999885559082,8.873824066354409 64500,2016-08-02,CAT,82.0,82.19000244140625,80.91999816894531,67.69559478759766,3909500.0,1.0,1.567324537546014,70.77994697771416,61.910069959541694,58.36941081127926,81.632674481278,21.308339227841042,64.83405583699545,62.647572898864745,13.369999885559082,8.873824066354409 64501,2016-08-02,CRM,80.80999755859375,80.8499984741211,79.5999984741211,80.5,4267700.0,1.0,0.26400203607961714,83.41184708213206,79.2401541080535,51.13436945362327,-18.358639725063156,11.009301886192356,80.66800053914388,80.7103333791097,13.369999885559082,8.873824066354409 64502,2016-08-02,CSCO,30.81999969482422,30.81999969482422,30.399999618530273,24.45184898376465,24485200.0,1.0,0.4429104566178026,25.120204770084925,22.926644862178257,62.79977206991515,83.52262342421697,31.178419797344837,23.50436452229818,22.925766150156658,13.369999885559082,8.873824066354409 64503,2016-08-02,CVX,99.5199966430664,100.06999969482422,97.91000366210938,73.27911376953125,9752700.0,1.0,-0.49633821503077513,80.16983354809742,73.22401105639477,45.6164710536527,-181.4644042539447,45.441700712731176,76.3898447672526,75.37542368570963,13.369999885559082,8.873824066354409 64504,2016-08-02,DIS,95.3499984741211,95.75,94.55999755859375,90.28768157958984,7644100.0,1.0,-0.6656960780377688,96.5276081481629,89.91867328494257,41.21489016123009,-127.75568818557073,36.5080263189358,92.75625940958659,93.38282725016276,13.369999885559082,8.873824066354409 64505,2016-08-02,GS,157.64999389648438,158.4600067138672,155.3699951171875,135.1480255126953,3182800.0,1.0,1.6435472856832973,145.61834108795304,127.8109588388048,50.50464079556207,28.271594925306893,1.5066849615216822,133.28009668986002,133.61524772644043,13.369999885559082,8.873824066354409 64506,2016-08-02,HD,138.91000366210938,139.0,136.82000732421875,115.53584289550781,3898100.0,1.0,1.6155933261280353,117.72076519982714,110.87633868200881,58.13186644007476,82.19100263617737,22.422135594945296,112.01834081013997,111.16353874206543,13.369999885559082,8.873824066354409 64507,2016-08-02,HON,110.11418151855469,110.34298706054688,109.67562866210938,94.89322662353516,2195057.0,1.0,-0.12202045156217878,99.3459265689163,93.72338266570284,49.96044472966481,-46.31886022673371,21.783219992160063,95.92449951171875,95.03261057535808,13.369999885559082,8.873824066354409 64508,2016-08-02,IBM,154.17782592773438,154.3498992919922,153.30784606933594,110.08434295654297,3222621.0,1.0,1.6074013143956876,113.48259914346194,104.78160907797361,59.17243859046863,67.93085099222185,29.42322709633551,107.0862210591634,105.18750038146973,13.369999885559082,8.873824066354409 64509,2016-08-02,INTC,34.810001373291016,34.869998931884766,34.33000183105469,28.25648307800293,20057300.0,1.0,0.4605118801894825,29.406260921502582,27.273496196722515,58.30824859022216,45.116716204673565,19.744601273222397,27.647638193766277,26.539644368489583,13.369999885559082,8.873824066354409 64510,2016-08-02,JNJ,125.6500015258789,125.9000015258789,124.4800033569336,102.90443420410156,7158700.0,1.0,1.389102908688713,104.09324972316955,100.43725869968202,69.37238659716958,77.14709485837324,36.20214784013092,100.72326787312825,97.47708206176758,13.369999885559082,8.873824066354409 64511,2016-08-02,JPM,63.59000015258789,64.01000213623047,63.380001068115234,51.89786911010742,13550000.0,1.0,0.4110815112758246,53.59558247264193,49.699503815810225,53.22806494195895,48.89248372558464,0.6231667022457014,50.92395502726237,51.163943735758465,13.369999885559082,8.873824066354409 64512,2016-08-02,KO,43.349998474121094,43.58000183105469,43.310001373291016,34.523834228515625,12825200.0,1.0,-0.29214855959000374,37.12276623667944,34.26535670338404,42.31409298486003,-140.7526098228253,39.8285398510694,35.62069842020671,35.549726994832355,13.369999885559082,8.873824066354409 64513,2016-08-02,MCD,118.18000030517578,118.70999908447266,117.11000061035156,98.7418441772461,4504200.0,1.0,-0.7218179042863113,108.32682145466418,97.26426741252331,41.803340148714234,-107.35496828641774,32.91304149572222,102.07881978352864,103.01034914652506,13.369999885559082,8.873824066354409 64514,2016-08-02,MMM,178.5800018310547,178.6199951171875,177.24000549316406,139.24703979492188,2115100.0,1.0,1.0999230655202155,142.69382670895033,136.70978657229966,58.97304427528496,31.289588463000413,2.087861876846027,137.9060521443685,134.70405858357748,13.369999885559082,8.873824066354409 64515,2016-08-02,MRK,55.992366790771484,56.040077209472656,55.582061767578125,44.61507034301758,7153962.0,1.0,0.239107525184302,45.756177676073825,44.402514493115625,55.48164302937661,16.13524378166842,5.611685817709437,44.54316914876302,43.47604916890462,13.369999885559082,8.873824066354409 64516,2016-08-02,MSFT,56.849998474121094,56.900001525878906,56.310001373291016,51.099430084228516,35122000.0,1.0,1.2403120529604763,52.84011562268068,45.86090404589843,61.70361942428972,100.68102694034879,35.433218778447355,48.12811495463053,47.15996398925781,13.369999885559082,8.873824066354409 64517,2016-08-02,NKE,55.22999954223633,55.279998779296875,54.779998779296875,50.77089309692383,7145600.0,1.0,-0.05727205398932256,54.45533192592413,50.4921480850622,45.07541785688887,-44.77798651158463,11.978220814275705,51.689496231079104,51.528018506368,13.369999885559082,8.873824066354409 64518,2016-08-02,PG,87.0199966430664,87.1500015258789,86.23999786376953,71.0545654296875,13083200.0,1.0,0.6015724016237272,70.85311990744734,68.84300054543351,62.31650881584094,130.75849615748868,35.469147197752164,69.20849202473958,67.89161516825358,13.369999885559082,8.873824066354409 64519,2016-08-02,TRV,116.70999908447266,117.16000366210938,116.51000213623047,98.92766571044922,1106300.0,1.0,0.37286116574797745,100.59712061106357,98.0908470708212,54.326612645734414,15.097363427218898,1.7818507913341517,98.55657145182292,96.79665387471518,13.369999885559082,8.873824066354409 64520,2016-08-02,UNH,143.80999755859375,143.97000122070312,142.33999633789062,128.4754180908203,2679100.0,1.0,1.0723808692446966,129.3965465645302,125.3602550406944,60.54016403873173,106.36385562294744,3.640977304614433,126.57241643269857,123.40232785542806,13.369999885559082,8.873824066354409 64521,2016-08-02,V,78.06999969482422,78.47000122070312,77.75,74.49897766113281,7910000.0,1.0,0.3680029163869989,76.97101420374447,71.27702046422426,51.54732923427204,45.411435392205014,1.262926881415537,73.38930816650391,74.13039461771648,13.369999885559082,8.873824066354409 64522,2016-08-02,VZ,54.45000076293945,54.59000015258789,53.720001220703125,37.752620697021484,18428200.0,1.0,0.15301064852342705,39.613342484241876,37.99695910572394,51.59137872937894,-136.36464219451292,19.893429836347863,38.56962598164876,37.03069547017415,13.369999885559082,8.873824066354409 64523,2016-08-02,WBA,79.5999984741211,80.13999938964844,78.41999816894531,61.147090911865234,3905500.0,1.0,-0.46756555885326634,64.99028895840837,60.90225903048324,45.41896923872727,-144.45876741839965,11.050299595567369,63.29118728637695,62.389740244547525,13.369999885559082,8.873824066354409 64524,2016-08-02,WMT,73.69999694824219,73.72000122070312,72.62999725341797,63.42724609375,6513100.0,1.0,0.31373939206691404,64.30472022740892,63.3468712642903,56.28968177228027,10.419299311215928,9.206473318965976,63.415697987874346,61.84337018330892,13.369999885559082,8.873824066354409 64525,2016-08-03,AAPL,26.202499389648438,26.459999084472656,26.1924991607666,24.387744903564453,120810400.0,2.0,0.4998389870653135,24.604228192037404,21.525708789163765,60.89766402781482,159.7942223813077,38.07606090948777,22.654394976298015,22.460711574554445,12.859999656677246,12.74765370523447 64526,2016-08-03,AMGN,173.74000549316406,174.38999938964844,172.27999877929688,140.00039672851562,3911800.0,2.0,3.8359233443900393,142.23832132506053,125.35186574769338,66.56663426504352,123.79158743449595,50.581632215923946,129.7844388326009,127.053173828125,12.859999656677246,12.74765370523447 64527,2016-08-03,AXP,63.5,64.0199966430664,63.470001220703125,57.360939025878906,3034500.0,2.0,0.4835461373866181,59.29693327367669,54.94505929529303,52.69039257137291,51.68275400135016,3.257636257749889,56.02473754882813,56.71907456715902,12.859999656677246,12.74765370523447 64528,2016-08-03,BA,131.77000427246094,132.4499969482422,131.6199951171875,120.33343505859375,2359300.0,2.0,0.7057519134066439,124.63874794015783,117.27552436819178,51.24015178682145,24.297650420459213,2.313076938877896,119.53893483479818,119.24571520487467,12.859999656677246,12.74765370523447 64529,2016-08-03,CAT,81.1500015258789,82.30000305175781,80.93000030517578,68.35388946533203,3101700.0,2.0,1.5189245322039255,70.62865546813991,62.72081695922826,59.53206628036972,82.58932962817515,21.925339920441587,65.00820706685384,62.813191922505695,12.859999656677246,12.74765370523447 64530,2016-08-03,CRM,80.52999877929688,80.73999786376953,79.83999633789062,80.41000366210938,2657500.0,2.0,0.16389329286563736,83.0971124819872,79.74588907440928,50.91686935720412,-15.692890716816438,11.00930188619236,80.62733408610026,80.8068333943685,12.859999656677246,12.74765370523447 64531,2016-08-03,CSCO,30.510000228881836,30.739999771118164,30.510000228881836,24.531702041625977,15962500.0,2.0,0.42887315763935874,25.09367091240301,23.112889794689277,63.38146529434659,81.12579165707297,31.17841979734484,23.563184420267742,22.9849835395813,12.859999656677246,12.74765370523447 64532,2016-08-03,CVX,99.6500015258789,100.63999938964844,99.29000091552734,74.02962493896484,6611700.0,2.0,-0.5704224660122321,80.21903980084741,72.88268978289281,47.60730385708701,-131.52509835826342,38.22558438317659,76.32533899943034,75.3914852142334,12.859999656677246,12.74765370523447 64533,2016-08-03,DIS,95.05999755859375,96.43000030517578,95.0,91.3139877319336,9068700.0,2.0,-0.6670602412128801,96.55596717226724,89.73351570737144,44.637007241019894,-86.9193301223964,26.10630247519692,92.69235687255859,93.24835535685222,12.859999656677246,12.74765370523447 64534,2016-08-03,GS,156.4499969482422,158.9499969482422,156.17999267578125,137.12255859375,2284700.0,2.0,1.5013169020341763,144.62797497382581,129.90634356865468,52.549820792561285,36.96430740561026,0.6732102019483582,133.56847508748373,133.63650906880696,12.859999656677246,12.74765370523447 64535,2016-08-03,HD,137.1300048828125,137.22000122070312,135.6999969482422,115.4011001586914,3642600.0,2.0,1.5187498774360648,117.55196372553891,111.50738151982242,57.79053437303509,60.620860448932284,10.439985860264803,112.27991434733073,111.18489468892416,12.859999656677246,12.74765370523447 64536,2016-08-03,HON,110.07604217529297,110.70526885986328,109.76143646240234,95.35350799560547,2086914.0,2.0,-0.1403390489400067,99.35379860410724,93.64893195619548,51.108767719549135,-31.59489330665167,17.90863145211977,95.88915456136068,95.07968457539876,12.859999656677246,12.74765370523447 64537,2016-08-03,IBM,153.08795166015625,153.78585815429688,152.7724609375,110.14602661132812,2993338.0,2.0,1.5002797621596358,113.18477335833147,105.64843663312361,59.27584087685556,58.56998920156873,23.824724464169655,107.23749694824218,105.3398048400879,12.859999656677246,12.74765370523447 64538,2016-08-03,INTC,34.099998474121094,34.279998779296875,33.9900016784668,28.215286254882812,18388800.0,2.0,0.4142918120711485,29.25185361117601,27.553783366973406,57.983187052697886,23.734247920160325,10.55040007462924,27.707313028971353,26.603821277618408,12.859999656677246,12.74765370523447 64539,2016-08-03,JNJ,125.0,125.0,123.69000244140625,102.12141418457031,5310600.0,2.0,1.244122210898226,104.06081499748262,100.57354474372832,65.19072752375882,52.2156908450712,22.791656507677363,100.93536783854167,97.62799987792968,12.859999656677246,12.74765370523447 64540,2016-08-03,JPM,63.689998626708984,64.66999816894531,63.650001525878906,52.72138595581055,13122300.0,2.0,0.44176702369023246,53.41293332751628,50.246620963255204,55.883308741313144,71.25775290414833,9.087202570160722,50.98364702860514,51.21725260416667,12.859999656677246,12.74765370523447 64541,2016-08-03,KO,43.65999984741211,43.70000076293945,43.369998931884766,34.61107635498047,12119100.0,2.0,-0.3155923653266015,37.13317131971431,34.12567534471441,43.08630687102393,-116.88494016000983,35.36050750847937,35.581307601928714,35.53312848409017,12.859999656677246,12.74765370523447 64542,2016-08-03,MCD,117.7699966430664,118.0199966430664,117.13999938964844,98.59083557128906,4120000.0,2.0,-0.9020155963373355,108.47106824032011,96.85911517032443,41.54063758617145,-107.72577460433925,32.913041495722226,101.93592224121093,102.8375951131185,12.859999656677246,12.74765370523447 64543,2016-08-03,MMM,178.72000122070312,179.1300048828125,177.97000122070312,139.26268005371094,1419300.0,2.0,1.0038949647432958,142.49028320378142,137.16471862727326,59.00299670272908,37.42562304429597,1.857666622304877,138.0884785970052,134.84685897827148,12.859999656677246,12.74765370523447 64544,2016-08-03,MRK,55.5057258605957,55.6297721862793,54.56106948852539,44.09495162963867,10099890.0,2.0,0.16328311310387278,45.822810225494784,44.22038549899252,52.19486215695498,-39.558631480446905,16.414547268183608,44.57886301676432,43.52688840230306,12.859999656677246,12.74765370523447 64545,2016-08-03,MSFT,56.68000030517578,57.11000061035156,56.4900016784668,51.451656341552734,22075600.0,2.0,1.2352342471759457,52.92101453823372,46.28485742526726,62.68471766785452,100.68967187172397,37.35023234599049,48.30211931864421,47.26905949910482,12.859999656677246,12.74765370523447 64546,2016-08-03,NKE,54.54999923706055,55.189998626708984,54.279998779296875,50.61374282836914,9687300.0,2.0,-0.14881729393214016,54.541481140088514,50.3089312286859,44.56803983415654,-57.27787861978295,18.020167714849897,51.688879776000974,51.46948585510254,12.859999656677246,12.74765370523447 64547,2016-08-03,PG,86.51000213623047,86.72000122070312,85.45999908447266,70.40757751464844,8192100.0,2.0,0.5852797971643469,70.88262634535364,68.944625851912,58.83740797700423,83.15676124263395,20.555486425787567,69.29608306884765,67.95288225809733,12.859999656677246,12.74765370523447 64548,2016-08-03,TRV,117.27999877929688,117.98999786376953,117.12999725341797,99.73072052001953,1337900.0,2.0,0.40762329415143483,100.48015905648411,98.1418753978616,56.238559191480654,42.11352232157044,7.436930900117349,98.70478439331055,96.90679817199707,12.859999656677246,12.74765370523447 64549,2016-08-03,UNH,143.3300018310547,143.6199951171875,142.42999267578125,128.2151641845703,1963600.0,2.0,1.0227152094899736,129.44692417019337,125.35474285251172,59.84011389054261,93.21544839337083,3.6409773046144385,126.71270472208658,123.56402371724447,12.859999656677246,12.74765370523447 64550,2016-08-03,V,78.27999877929688,78.70999908447266,78.20999908447266,74.90823364257812,7272700.0,2.0,0.3677116730762293,76.63384127428367,72.05673566053079,52.51288607875833,59.468463258690164,4.2901188447432395,73.43308639526367,74.14036013285319,12.859999656677246,12.74765370523447 64551,2016-08-03,VZ,54.15999984741211,54.20000076293945,53.630001068115234,37.68271255493164,10429400.0,2.0,0.0766939092216603,39.634342578842855,37.81096610645988,51.15439399993065,-161.158832455528,21.412442021739885,38.577566146850586,37.06950283050537,12.859999656677246,12.74765370523447 64552,2016-08-03,WBA,79.0199966430664,80.0199966430664,78.8499984741211,61.6505241394043,3818300.0,2.0,-0.48441592041397996,64.99155253036214,60.7499662532072,46.95757933658068,-116.96307952187105,11.050299595567372,63.19824663798014,62.37786992390951,12.859999656677246,12.74765370523447 64553,2016-08-03,WMT,73.0,73.4000015258789,72.51000213623047,63.26246643066406,6568100.0,2.0,0.2582040840156665,64.3183227974543,63.2569442313543,55.39566917999463,-17.34302531295418,6.423685317306171,63.45848566691081,61.908291498819985,12.859999656677246,12.74765370523447 64554,2016-08-04,AAPL,26.395000457763672,26.5,26.31999969482422,24.538400650024414,109634800.0,3.0,0.538577176988305,24.790867499552974,21.581206627644292,61.708051562675905,151.28025111189476,38.83034619719244,22.738104248046874,22.510749944051106,12.420000076293945,6.668765434580353 64555,2016-08-04,AMGN,173.3000030517578,173.6699981689453,172.0399932861328,139.38687133789062,2122200.0,3.0,3.764694394087911,142.48177408360456,126.40646291590716,65.36143151078622,112.83541977385792,48.62969246190398,130.39955927530926,127.27460594177246,12.420000076293945,6.668765434580353 64556,2016-08-04,AXP,63.880001068115234,64.0199966430664,63.5099983215332,57.45977783203125,3680000.0,3.0,0.4516657973808478,58.796266698648424,55.81686730403712,52.98901815988608,50.626351359132954,3.2576362577498776,56.09364242553711,56.710458819071455,12.420000076293945,6.668765434580353 64557,2016-08-04,BA,132.0,132.5500030517578,130.9600067138672,119.73119354248047,3008500.0,3.0,0.5351747545377918,124.08204036423734,118.20089115431733,50.37243306967035,15.095699414152014,0.8710898787444153,119.521901957194,119.2089106241862,12.420000076293945,6.668765434580353 64558,2016-08-04,CAT,81.81999969482422,82.54000091552734,81.4000015258789,68.1372299194336,2407500.0,3.0,1.4464112362408343,70.29542891294027,63.67367585390543,58.971328095317,81.59255910916589,23.327420557558817,65.17678540547689,62.95140291849772,12.420000076293945,6.668765434580353 64559,2016-08-04,CRM,80.54000091552734,81.12000274658203,80.31999969482422,80.55999755859375,2467400.0,3.0,0.09555811208572607,82.71089231307096,80.31210878556186,51.274205940557025,2.046573498594709,5.946596019665683,80.62533391316732,80.8841667175293,12.420000076293945,6.668765434580353 64560,2016-08-04,CSCO,30.780000686645508,30.90999984741211,30.709999084472656,24.59558868408203,18586500.0,3.0,0.4180842007708101,25.03622183434999,23.33484158880675,63.84931536635729,87.1239635325388,35.647332263067085,23.62545280456543,23.038407389322916,12.420000076293945,6.668765434580353 64561,2016-08-04,CVX,100.27999877929688,101.08000183105469,100.0,73.86773681640625,6088100.0,3.0,-0.634879293896816,80.30266074532925,72.60334129934849,47.221568988468256,-110.50381455305804,32.789063645600706,76.27873764038085,75.39368413289388,12.420000076293945,6.668765434580353 64562,2016-08-04,DIS,95.52999877929688,95.9800033569336,94.70999908447266,90.43022155761719,10038300.0,3.0,-0.7310270696720238,96.60389050584705,89.37674609083264,42.4363651893442,-103.83630919626587,28.587025137828693,92.59993896484374,93.07934163411458,12.420000076293945,6.668765434580353 64563,2016-08-04,GS,158.22000122070312,158.89999389648438,157.41000366210938,136.87139892578125,2005700.0,3.0,1.3527382871772602,143.4328747301792,132.05837588017238,52.26564172434531,37.70714083606558,0.673210201948357,133.85454279581705,133.5973799387614,12.420000076293945,6.668765434580353 64564,2016-08-04,HD,135.7899932861328,137.1999969482422,135.4600067138672,114.55072784423828,3802900.0,3.0,1.357731721582141,117.06438255134478,112.40668678459272,55.656952790543066,50.98735565072963,8.018357030971842,112.51707077026367,111.17434781392416,12.420000076293945,6.668765434580353 64565,2016-08-04,HON,110.62899780273438,111.15335083007812,110.49552917480469,95.30421447753906,1353410.0,3.0,-0.1570241674272097,99.35815133690252,93.63142996192559,50.97915937580044,-14.713374882141414,13.149103273169935,95.87216822306316,95.10167872111002,12.420000076293945,6.668765434580353 64566,2016-08-04,IBM,153.78585815429688,154.5889129638672,153.07839965820312,110.74930572509766,2603599.0,3.0,1.4473802444160384,112.77631292625894,106.67045602515707,60.2932885195708,64.06841990057623,28.765473358373008,107.43470560709635,105.4721144358317,12.420000076293945,6.668765434580353 64567,2016-08-04,INTC,34.290000915527344,34.619998931884766,34.220001220703125,28.487154006958008,16362600.0,3.0,0.3950456897841903,29.07827622777529,27.861622644600196,59.52365991168798,38.044218597890854,17.335276966082535,27.776867548624676,26.667896207173666,12.420000076293945,6.668765434580353 64568,2016-08-04,JNJ,124.23999786376953,124.38999938964844,123.63999938964844,102.08847045898438,4728200.0,3.0,1.113727324709103,104.00358746508262,100.74204394360878,65.02014559250935,42.317888816750084,21.979053166691255,101.13867670694987,97.76541099548339,12.420000076293945,6.668765434580353 64569,2016-08-04,JPM,64.48999786376953,64.81999969482422,64.2699966430664,52.639835357666016,9873000.0,3.0,0.4542685367134638,53.12575905493318,50.85830962487639,55.56019106567804,77.28963349804474,10.930267092691986,51.047093073527016,51.258010164896646,12.420000076293945,6.668765434580353 64570,2016-08-04,KO,43.560001373291016,43.79999923706055,43.400001525878906,34.50796890258789,11244100.0,3.0,-0.3385886211193423,37.149755635293275,33.98378013130829,42.3924915369257,-104.53494459634196,31.6142041950471,35.54561780293783,35.508121490478516,12.420000076293945,6.668765434580353 64571,2016-08-04,MCD,117.8499984741211,118.55000305175781,117.58000183105469,99.24520874023438,4313200.0,3.0,-0.9807160356484985,108.53903863813797,96.57134420487962,43.14236697285483,-87.21231434286913,27.95592172114066,101.8710454305013,102.66505966186523,12.420000076293945,6.668765434580353 64572,2016-08-04,MMM,178.9600067138672,179.4199981689453,177.63999938964844,138.8176727294922,1071800.0,3.0,0.8817197150260654,142.16709643002727,137.71743573550006,57.76177392846622,30.92315037556942,0.7943071505994008,138.25971272786458,134.95975189208986,12.420000076293945,6.668765434580353 64573,2016-08-04,MRK,55.095420837402344,55.5629768371582,55.095420837402344,44.24028778076172,5807387.0,3.0,0.11360951326600599,45.85983274093945,44.11146585830372,52.99971477791935,-27.11165676133648,16.414547268183604,44.59926020304362,43.57281595865886,12.420000076293945,6.668765434580353 64574,2016-08-04,MSFT,56.79999923706055,57.52000045776367,56.66999816894531,51.830970764160156,26587700.0,3.0,1.2474378661319534,52.970952384856794,46.777703315826805,63.72014864042268,102.59023305904515,41.00580420129235,48.494787979125974,47.37027651468913,12.420000076293945,6.668765434580353 64575,2016-08-04,NKE,54.959999084472656,55.56999969482422,54.650001525878906,50.650718688964844,8678100.0,3.0,-0.21589520764116799,54.61304015255132,50.13290978336177,44.719497163675626,-44.72331139848024,11.786350712299296,51.69565912882487,51.40419546763102,12.420000076293945,6.668765434580353 64576,2016-08-04,PG,86.12000274658203,86.52999877929688,85.80000305175781,70.47307586669922,5564100.0,3.0,0.5710700206470705,70.87250864803829,69.10867497622928,59.07668016511477,85.16248204813384,20.555486425787556,69.38152414957682,68.01036478678385,12.420000076293945,6.668765434580353 64577,2016-08-04,TRV,118.0999984741211,118.44999694824219,117.5,99.64619445800781,1905100.0,3.0,0.4234704804705842,100.50538730820679,98.14792384901978,55.98338287315545,50.85712516090594,12.150893580988221,98.8752566019694,96.99508476257324,12.420000076293945,6.668765434580353 64578,2016-08-04,UNH,143.10000610351562,143.47999572753906,142.25999450683594,128.06263732910156,1890900.0,3.0,0.959981109137729,129.49020621759496,125.48285667913356,59.423516806211566,80.50198420146148,2.011284450843823,126.85658162434896,123.70977770487467,12.420000076293945,6.668765434580353 64579,2016-08-04,V,78.83000183105469,79.6500015258789,78.75,75.6410140991211,5954400.0,3.0,0.4217484656130779,76.27664120030647,72.8869284408068,54.20331257339726,86.17889240869687,15.178225531408593,73.52666905721028,74.14702186584472,12.420000076293945,6.668765434580353 64580,2016-08-04,VZ,54.0,54.13999938964844,53.83000183105469,37.703678131103516,11309800.0,3.0,0.017700055056238284,39.691254118384485,37.65268165737235,51.28241381260041,-153.4710998913499,21.41244202173989,38.587820053100586,37.103353627522786,12.420000076293945,6.668765434580353 64581,2016-08-04,WBA,79.8499984741211,80.29000091552734,79.66000366210938,61.84415054321289,3179300.0,3.0,-0.4766513803595771,65.00414073236945,60.68703472844599,47.54589751203037,-84.13799565583408,7.884225600743483,63.097819010416664,62.36884123484294,12.420000076293945,6.668765434580353 64582,2016-08-04,WMT,72.80000305175781,73.48999786376953,72.58999633789062,63.5746955871582,4944900.0,3.0,0.2366581875247249,64.31684373029734,63.238474720630386,56.742368621514885,-3.8242186020342843,8.29712472777786,63.50329717000326,61.98071282704671,12.420000076293945,6.668765434580353 64583,2016-08-05,AAPL,26.5674991607666,26.912500381469727,26.545000076293945,24.911569595336914,162213600.0,4.0,0.5925584419159939,25.037674525519385,21.596794316033346,63.63899257545334,159.88293021172683,46.07158452067206,22.830025990804035,22.570504156748452,11.390000343322754,167.35445320401556 64584,2016-08-05,AMGN,173.35000610351562,174.52000427246094,172.50999450683594,140.18605041503906,2228300.0,4.0,3.7297379133207187,143.099226886377,126.80290781821284,66.18638588638602,113.5108151948204,51.03275270243138,130.9751241048177,127.55025774637858,11.390000343322754,167.35445320401556 64585,2016-08-05,AXP,64.54000091552734,65.70999908447266,64.3499984741211,58.879634857177734,4863800.0,4.0,0.5348060823181484,58.79862888601261,56.17665950510067,57.02062480543556,93.61215581891958,19.012100186250116,56.17112948099772,56.72923285166423,11.390000343322754,167.35445320401556 64586,2016-08-05,BA,132.2100067138672,132.44000244140625,131.00999450683594,120.20567321777344,3119500.0,4.0,0.43328305425609415,123.96624798350068,118.4663356346634,51.0480625988739,20.49470029571862,0.8710898787444148,119.4665428161621,119.18959592183431,11.390000343322754,167.35445320401556 64587,2016-08-05,CAT,82.22000122070312,82.95999908447266,82.0,68.79552459716797,3286100.0,4.0,1.4256290414879942,70.28677678171209,64.17631449636409,60.15108215143548,89.34702433153277,25.819469355615947,65.31806348164876,63.10168565114339,11.390000343322754,167.35445320401556 64588,2016-08-05,CRM,80.87000274658203,81.33000183105469,80.66000366210938,81.33000183105469,3033500.0,4.0,0.10235501369852784,82.70059926460709,80.36640207816635,53.087935679166584,26.241101352442843,3.1671597556474675,80.5936673482259,80.97650006612142,11.390000343322754,167.35445320401556 64589,2016-08-05,CSCO,30.899999618530273,31.06999969482422,30.690000534057617,24.78724479675293,18873300.0,4.0,0.42015562872765244,25.05483100634815,23.45837566632031,65.22801936526747,90.01566811791585,39.59366621652119,23.68092047373454,23.099377822875976,11.390000343322754,167.35445320401556 64590,2016-08-05,CVX,100.98999786376953,101.06999969482422,99.72000122070312,73.9560546875,6710500.0,4.0,-0.671099265697535,80.28920117200403,72.30334948717567,47.46181007332014,-103.71571516177359,34.54040450183021,76.18234685262044,75.3989325205485,11.390000343322754,167.35445320401556 64591,2016-08-05,DIS,95.4000015258789,96.0,95.3499984741211,91.06693267822266,6528500.0,4.0,-0.7220209675940481,96.43062935416714,89.18984488899693,44.47650282688306,-78.55476552059619,28.269618474077348,92.52151209513346,92.98871040344238,11.390000343322754,167.35445320401556 64592,2016-08-05,GS,159.75,162.1300048828125,159.1999969482422,140.37005615234375,2676100.0,4.0,1.5000098829304989,142.81535782499435,133.68998427705645,55.71657676531254,64.50604462114141,14.50355443544376,134.12675552368165,133.64531008402506,11.390000343322754,167.35445320401556 64593,2016-08-05,HD,137.0,137.74000549316406,136.60000610351562,115.27481842041016,3022100.0,4.0,1.2738673808033951,117.05276072067745,112.63469731765262,57.053598847558355,64.21951709323385,12.626558279401939,112.75899912516276,111.22068290710449,11.390000343322754,167.35445320401556 64594,2016-08-05,HON,110.87687683105469,111.44889831542969,110.49552917480469,95.64940643310547,3081387.0,4.0,-0.1407704242887604,99.22353989960831,93.5630209219249,51.863473192928275,-4.709639063315704,10.017872745843727,95.84613952636718,95.14073727925619,11.390000343322754,167.35445320401556 64595,2016-08-05,IBM,154.87571716308594,156.31930541992188,154.46463012695312,112.08609771728516,3987770.0,4.0,1.4960790689861057,112.67819805174514,107.3883005139287,62.44412142832187,82.84143269916586,38.0244364773357,107.62094370524089,105.63835868835449,11.390000343322754,167.35445320401556 64596,2016-08-05,INTC,34.79999923706055,35.130001068115234,34.70000076293945,28.816673278808594,20046200.0,4.0,0.40175131150432364,29.058978905093703,27.982725082027876,61.30259133828951,62.6537688366456,26.299093854054302,27.838328679402668,26.738553301493326,11.390000343322754,167.35445320401556 64597,2016-08-05,JNJ,124.37999725341797,124.37999725341797,123.76000213623047,102.40165710449219,5146900.0,4.0,1.0238575898754334,103.97385771321608,100.88633897257493,65.89772087837167,44.092936572079026,21.97905316669125,101.32714920043945,97.91213340759278,11.390000343322754,167.35445320401556 64598,2016-08-05,JPM,65.13999938964844,66.37000274658203,65.06999969482422,54.05857467651367,20752700.0,4.0,0.5720621061216349,53.40725594732463,50.94127997186483,59.74868061004048,125.19117779947156,27.226565295842427,51.12169227600098,51.325514793395996,11.390000343322754,167.35445320401556 64599,2016-08-05,KO,43.650001525878906,43.75,43.40999984741211,34.48418426513672,10398200.0,4.0,-0.3546444208548394,37.13178267986988,33.85106377093579,42.2302142847506,-96.84138953125664,31.614204195047098,35.50331916809082,35.48652216593425,11.390000343322754,167.35445320401556 64600,2016-08-05,MCD,118.77999877929688,119.44999694824219,118.5999984741211,100.00860595703125,3883800.0,4.0,-0.9703018892030855,108.55063584286222,96.38357131045808,44.96225247842198,-58.74418519107709,19.842661583571935,101.81511611938477,102.53939221700033,11.390000343322754,167.35445320401556 64601,2016-08-05,MMM,178.25,179.00999450683594,177.3699951171875,139.4110107421875,1799500.0,4.0,0.8232820848925542,142.09967189612485,137.89806217369937,58.952789887681924,27.823180637117453,3.0030818557492704,138.3757781982422,135.0888676961263,11.390000343322754,167.35445320401556 64602,2016-08-05,MRK,55.19084167480469,61.068702697753906,55.19084167480469,48.84482192993164,76374048.0,4.0,0.44071002086794664,47.091786607971386,43.224470868835255,69.71229375641475,247.58918865778665,49.05565982358169,44.7568239847819,43.700164286295575,11.390000343322754,167.35445320401556 64603,2016-08-05,MSFT,57.650001525878906,58.209999084472656,57.45000076293945,52.345767974853516,29335200.0,4.0,1.2838497340743658,53.15188301446197,47.10794898627044,65.08053445218617,112.48142315203444,46.61012505435478,48.676920572916664,47.479625129699706,11.390000343322754,167.35445320401556 64604,2016-08-05,NKE,55.31999969482422,56.060001373291016,55.16999816894531,51.63064193725586,7512500.0,4.0,-0.18781826885845732,54.5968920483446,50.068630717768684,48.571865934060824,-13.524072938290278,4.199852299171695,51.74896926879883,51.38888142903646,11.390000343322754,167.35445320401556 64605,2016-08-05,PG,86.08000183105469,86.44000244140625,85.52999877929688,70.251953125,6729700.0,4.0,0.5357896634037189,70.89629051953078,69.14032904834032,57.90123167399463,67.40955442033724,15.524844995305054,69.44225870768229,68.06863110860189,11.390000343322754,167.35445320401556 64606,2016-08-05,TRV,118.41000366210938,118.76000213623047,117.95999908447266,100.23790740966797,1236000.0,4.0,0.4782626655485558,100.57745741256154,98.11811906448925,57.38369755893043,71.01304128525977,15.259840876193497,99.0085350036621,97.0974349975586,11.390000343322754,167.35445320401556 64607,2016-08-05,UNH,143.3300018310547,143.5399932861328,142.39999389648438,128.3138885498047,2000100.0,4.0,0.9199333374746885,129.5701429413507,125.5572595549872,59.89924780827562,83.56427482353398,2.589160346122987,126.97024790445964,123.90259793599446,11.390000343322754,167.35445320401556 64608,2016-08-05,V,79.7300033569336,80.23999786376953,79.66000366210938,76.26912689208984,6662500.0,4.0,0.5093845974885909,76.3765643685457,73.14103588169843,55.60465718155327,109.4075709399126,21.193322578096424,73.58725941975912,74.19206822713217,11.390000343322754,167.35445320401556 64609,2016-08-05,VZ,53.939998626708984,53.9900016784668,53.33000183105469,37.50093078613281,13460100.0,4.0,-0.04489548846197522,39.718200579436875,37.467732724396136,49.972171743302894,-178.5540469095465,29.856213603554572,38.57655067443848,37.13832397460938,11.390000343322754,167.35445320401556 64610,2016-08-05,WBA,80.25,81.29000091552734,79.91999816894531,62.370826721191406,3768900.0,4.0,-0.4231220726108589,64.95096143283597,60.64185205898532,49.133433951565316,-44.062775103545285,3.0580157673784045,62.98086903889974,62.37745628356934,11.390000343322754,167.35445320401556 64611,2016-08-05,WMT,73.45999908447266,73.94999694824219,73.45999908447266,63.97366714477539,5415400.0,4.0,0.2489073309098302,64.30703777090774,63.24134060128465,58.402537351788496,65.40788490339973,17.339219261415558,63.55128796895345,62.08695964813232,11.390000343322754,167.35445320401556 64670,2016-08-08,AAPL,26.8799991607666,27.092500686645508,26.790000915527344,25.11785316467285,112148800.0,0.0,0.6445543223400882,25.290509421494708,21.620066254469645,64.65813163261791,158.42365003012847,48.8936326348462,22.94957160949707,22.642034022013345,11.5,5.516184042898146 64671,2016-08-08,AMGN,173.30999755859375,174.16000366210938,171.8300018310547,139.12049865722656,2706500.0,0.0,3.57484494157427,143.3365157433192,127.54723212045032,64.08136950089805,101.57489515364946,45.2233069466271,131.67177607218426,127.82525927225748,11.5,5.516184042898146 64672,2016-08-08,AXP,65.83000183105469,66.25,65.61000061035156,59.158241271972656,3253700.0,0.0,0.6160748391350808,58.930880023555765,56.374214123172756,57.75600772614049,112.83764989930225,24.56877425073812,56.35298105875651,56.75637594858805,11.5,5.516184042898146 64673,2016-08-08,BA,132.13999938964844,132.9499969482422,131.75,120.6254653930664,2443800.0,0.0,0.3820033708193762,123.96613868086853,118.48013588578188,51.65050778509956,32.27766594029698,1.8267394229312692,119.63900883992513,119.15568097432454,11.5,5.516184042898146 64674,2016-08-08,CAT,83.0,83.79000091552734,82.80000305175781,69.52881622314453,3544800.0,0.0,1.4515964084519766,70.36562941832955,64.62928864197318,61.42911854871732,104.43012636495327,30.585553263421943,65.62656593322754,63.274231910705566,11.5,5.516184042898146 64675,2016-08-08,CRM,81.37999725341797,81.5199966430664,81.04000091552734,81.16999816894531,2682600.0,0.0,0.09374995771466388,82.68545283774397,80.33254795571305,52.666522285160426,30.784683245224503,0.6143544501633511,80.68400065104167,81.06450004577637,11.5,5.516184042898146 64676,2016-08-08,CSCO,31.0,31.190000534057617,30.860000610351562,24.763286590576172,19019900.0,0.0,0.4150792481016481,25.06429696709263,23.57508196204555,64.90790366764799,93.07038756805566,42.42436977004286,23.77436548868815,23.160344664255778,11.5,5.516184042898146 64677,2016-08-08,CVX,100.98999786376953,101.68000030517578,100.72000122070312,74.4637451171875,5447500.0,0.0,-0.6513293601452688,80.16967578219615,72.11457180691517,48.84646047602341,-75.42168498248223,26.843154456339143,76.16517817179361,75.40074996948242,11.5,5.516184042898146 64678,2016-08-08,DIS,96.11000061035156,96.29000091552734,95.58000183105469,90.99090576171875,7792000.0,0.0,-0.7128015707857571,96.16096167085823,89.05753808500114,44.282640702151234,-72.05359513140411,23.542030738796267,92.54432932535808,92.9059321085612,11.5,5.516184042898146 64679,2016-08-08,GS,162.10000610351562,163.97999572753906,162.00999450683594,141.01087951660156,2266600.0,0.0,1.649419294610368,142.2842701673959,135.14249527449863,56.31498611848067,80.72846919075808,21.219605891828145,134.73209025065105,133.72332598368328,11.5,5.516184042898146 64680,2016-08-08,HD,136.91000366210938,137.39999389648438,136.16000366210938,114.68541717529297,3182800.0,0.0,1.1466269303741825,117.04340745876405,112.73329771091369,55.57953218933987,52.36426169659972,7.917435215696347,113.0343246459961,111.2587298075358,11.5,5.516184042898146 64681,2016-08-08,HON,111.16288757324219,111.32495880126953,110.31438446044922,95.37818908691406,2107682.0,0.0,-0.1480673605654914,99.1076844339535,93.47092655847814,51.11401790214827,-16.773388617190374,11.620300796481176,95.92997767130534,95.17418518066407,11.5,5.516184042898146 64682,2016-08-08,IBM,155.5736083984375,156.08985900878906,154.47418212890625,112.04463195800781,3179108.0,0.0,1.5138762747441064,112.51847302892189,108.10396349451561,62.33577137378968,78.40094037579534,38.0244364773357,108.00597788492838,105.80516827901205,11.5,5.516184042898146 64683,2016-08-08,INTC,34.900001525878906,35.16999816894531,34.86000061035156,28.866107940673828,19497300.0,0.0,0.4063701470007466,29.08117769842296,28.03620549554677,61.564748486451506,66.086639811525,26.96304425555639,27.940682665506998,26.814122231801353,11.5,5.516184042898146 64684,2016-08-08,JNJ,124.0,124.1500015258789,123.2300033569336,101.91537475585938,5232500.0,0.0,0.9029871818968473,103.93514465080621,100.9843965174067,63.34509083074895,22.654457131880527,12.92765237632203,101.54749196370443,98.05266049702962,11.5,5.516184042898146 64685,2016-08-08,JPM,66.06999969482422,66.48999786376953,65.83999633789062,53.8954963684082,11359200.0,0.0,0.6448221931182374,53.60623746036164,51.054582165492846,59.08647902991264,130.5955457836687,28.31199086928205,51.31086680094401,51.39084084828695,11.5,5.516184042898146 64686,2016-08-08,KO,43.43000030517578,43.52000045776367,43.220001220703125,34.45246124267578,8680300.0,0.0,-0.36571283074870564,37.0799646864282,33.73395171066653,42.008340745687086,-104.24927530066246,35.490518587571884,35.490365473429364,35.459540621439615,11.5,5.516184042898146 64687,2016-08-08,MCD,119.16999816894531,119.37000274658203,118.19999694824219,99.23680114746094,3589300.0,0.0,-1.0126535611081238,108.56458312142247,96.05837983023768,43.505844470973194,-68.61759629051133,22.18675187197405,101.78295694986979,102.38725916544597,11.5,5.516184042898146 64688,2016-08-08,MMM,178.89999389648438,179.02000427246094,178.27000427246094,139.4187774658203,1327700.0,0.0,0.7687350525148418,142.08531801109973,137.95691221350967,58.968456990572136,32.09022214750662,2.9122791081239203,138.62196095784506,135.21320215861002,11.5,5.516184042898146 64689,2016-08-08,MRK,59.790077209472656,60.13358688354492,59.11259460449219,48.07994079589844,26248103.0,0.0,0.6309468520762991,47.62703522324377,42.95845710158533,65.69784767946066,282.7278672860127,49.055659823581706,44.934784698486325,43.81716728210449,11.5,5.516184042898146 64690,2016-08-08,MSFT,58.060001373291016,58.09000015258789,57.779998779296875,52.436073303222656,19473500.0,0.0,1.3049506284965844,53.29829736204985,47.455550141612264,65.31653851373196,106.97225006294423,46.61012505435478,48.92468070983887,47.58360290527344,11.5,5.516184042898146 64691,2016-08-08,NKE,56.130001068115234,56.38999938964844,55.68000030517578,51.75080871582031,6307000.0,0.0,-0.1540943342701766,54.56994686830044,50.0169965673685,49.02252673955659,-2.604316455775392,0.6539347763911388,51.853431955973306,51.360514640808105,11.5,5.516184042898146 64692,2016-08-08,PG,85.61000061035156,85.9000015258789,85.12999725341797,70.2355728149414,5388200.0,0.0,0.500735801360463,70.91415161142561,69.17789016713886,57.81308100757455,39.17506274176362,8.363816787895347,69.55526707967122,68.1231034596761,11.5,5.516184042898146 64693,2016-08-08,TRV,118.41999816894531,118.8499984741211,117.69999694824219,99.87445068359375,1226500.0,0.0,0.48674702994790664,100.58095638810393,98.11715915144684,56.24667077549321,59.51514869367699,11.715297399800383,99.20943984985351,97.18434359232585,11.5,5.516184042898146 64694,2016-08-08,UNH,142.61000061035156,143.07000732421875,141.86000061035156,127.54219818115234,1846400.0,0.0,0.8165139617496067,129.49638324646833,125.79344143004532,57.74803957087392,45.290684631398626,2.91905591521412,127.11502380371094,124.09669977823893,11.5,5.516184042898146 64695,2016-08-08,V,80.2300033569336,80.33999633789062,79.80000305175781,76.08833312988281,5119700.0,0.0,0.5578181374715427,76.36736451536413,73.47667006105189,55.102601318539854,105.16835934400893,22.193004147771912,73.74270350138346,74.2247428894043,11.5,5.516184042898146 64696,2016-08-08,VZ,53.63999938964844,53.7400016784668,53.400001525878906,37.46597671508789,9830400.0,0.0,-0.09621431040760342,39.715676331441536,37.306662535745964,49.74549722436088,-173.13778080259723,29.856213603554572,38.56965268452962,37.169020334879555,11.5,5.516184042898146 64697,2016-08-08,WBA,80.41999816894531,80.80000305175781,80.30999755859375,62.44826126098633,3865500.0,0.0,-0.37018413803650674,64.87516130622753,60.61077047172659,49.36650933853001,-41.347208686535396,3.058015767378406,62.95117950439453,62.391988054911295,11.5,5.516184042898146 64698,2016-08-08,WMT,74.0,74.06999969482422,73.04000091552734,63.609405517578125,6577200.0,0.0,0.2266097797580926,64.23394385098943,63.251990215783024,56.35961320434135,31.89161427025745,7.038225662054493,63.59118512471517,62.18077507019043,11.5,5.516184042898146 64699,2016-08-09,AAPL,27.0575008392334,27.235000610351562,27.002500534057617,25.21983528137207,105260800.0,1.0,0.6860818126387898,25.525715741969783,21.661021700046817,65.15757761138488,152.86875292300653,51.06087766989891,23.082967122395832,22.714571952819824,11.65999984741211,5.2007877195274546 64700,2016-08-09,AMGN,172.66000366210938,173.3000030517578,171.67999267578125,138.91064453125,2094200.0,1.0,3.3960105754092638,143.56424364965687,128.13644146997206,63.668816443726065,91.83477532568467,43.91787115471895,132.4117515563965,128.0907081604004,11.65999984741211,5.2007877195274546 64701,2016-08-09,AXP,65.83000183105469,66.01000213623047,65.16999816894531,58.76283645629883,3701600.0,1.0,0.6411838816685531,59.03213659953122,56.48773568440432,56.34070349062228,99.44637740119992,17.54419588663321,56.592886734008786,56.78020750681559,11.65999984741211,5.2007877195274546 64702,2016-08-09,BA,132.72999572753906,132.99000549316406,132.22999572753906,121.01781463623047,3013900.0,1.0,0.36877218101943754,123.90922685713903,118.70221265702114,52.2190518806687,37.116015587878195,2.0464338094947783,119.9407475789388,119.16328557332356,11.65999984741211,5.2007877195274546 64703,2016-08-09,CAT,83.5199966430664,83.75,82.69999694824219,69.02052307128906,2314900.0,1.0,1.4148512005583456,70.49198298436377,64.81886448878075,60.0481396667239,97.79074008407474,29.51378988788567,65.9635191599528,63.46072820027669,11.65999984741211,5.2007877195274546 64704,2016-08-09,CRM,81.11000061035156,81.62999725341797,81.0,81.18000030517578,2785300.0,1.0,0.0867376203586332,82.63923024839008,80.30377054506695,52.690807621937076,27.110400409759045,0.9032296530059556,80.85433400472006,81.14466667175293,11.65999984741211,5.2007877195274546 64705,2016-08-09,CSCO,31.110000610351562,31.25,30.84000015258789,24.70738983154297,19159500.0,1.0,0.4019127782512548,25.064505602666244,23.681081555536878,64.14808136378726,89.66131559344207,43.831175234184435,23.87755381266276,23.22222636540731,11.65999984741211,5.2007877195274546 64706,2016-08-09,CVX,101.8499984741211,102.0,100.7699966430664,74.5520248413086,4957300.0,1.0,-0.6213753038978638,79.8582660810665,72.02422674730265,49.08782416528254,-72.02287307407347,22.900229159225283,76.18872324625652,75.42078564961751,11.65999984741211,5.2007877195274546 64707,2016-08-09,DIS,95.61000061035156,96.8499984741211,95.30000305175781,91.86516571044922,15548700.0,1.0,-0.6277137674527751,95.78489381594083,89.09815138059237,47.02923819227906,-60.22206521653909,14.807557239830905,92.63842951456705,92.85643653869629,11.65999984741211,5.2007877195274546 64708,2016-08-09,GS,162.5,164.5800018310547,162.5,141.5391387939453,1957400.0,1.0,1.789821490619346,142.5201594788139,135.47123761591266,56.81266095844466,85.98499076349385,23.30824973246465,135.42287063598633,133.84938875834146,11.65999984741211,5.2007877195274546 64709,2016-08-09,HD,136.27000427246094,137.08999633789062,135.33999633789062,114.60121154785156,3180400.0,1.0,1.0271528871893167,117.00633597451574,112.87729744833584,55.36811167980099,40.090457361157725,0.38049799199313583,113.35539728800455,111.31017138163249,11.65999984741211,5.2007877195274546 64710,2016-08-09,HON,110.81014251708984,111.1438217163086,110.51459503173828,95.5589828491211,1745074.0,1.0,-0.13767466168242493,98.91507761337847,93.43667562148481,51.59635584745553,-22.226906648959055,11.620300796481175,96.06148783365886,95.2241382598877,11.65999984741211,5.2007877195274546 64711,2016-08-09,IBM,155.08604431152344,155.6118621826172,154.54110717773438,111.8579330444336,2863425.0,1.0,1.4956744425629012,112.44669205354008,108.5957838375732,61.83601939225632,73.55536342052733,38.0244364773357,108.45540008544921,105.98166287740072,11.65999984741211,5.2007877195274546 64712,2016-08-09,INTC,35.040000915527344,35.15999984741211,34.84000015258789,28.767236709594727,12578900.0,1.0,0.3974707302010323,29.09945967815417,28.037930077094856,60.71375053887956,62.49431246135343,26.35458857898636,28.06236152648926,26.885999234517417,11.65999984741211,5.2007877195274546 64713,2016-08-09,JNJ,123.91000366210938,124.0,123.33000183105469,101.73402404785156,3941500.0,1.0,0.783530968945513,103.89826168760193,101.06331134096253,62.41239012824239,10.947853701673928,12.927652376322015,101.73651377360027,98.19930432637533,11.65999984741211,5.2007877195274546 64714,2016-08-09,JPM,66.18000030517578,66.27999877929688,65.69000244140625,53.70796585083008,10097000.0,1.0,0.679519858814551,53.7967579593542,51.08176376916142,58.317595576271124,124.83307154524228,25.804739435811296,51.547458012898765,51.46072743733724,11.65999984741211,5.2007877195274546 64715,2016-08-09,KO,43.5,43.63999938964844,43.380001068115234,34.47625732421875,7281300.0,1.0,-0.3683187313601479,37.00723716265652,33.63933495038059,42.24381037808566,-94.70274106718819,30.49658403574247,35.482170486450194,35.439252344767254,11.65999984741211,5.2007877195274546 64716,2016-08-09,MCD,117.9800033569336,119.12999725341797,117.5999984741211,99.25360107421875,3491700.0,1.0,-1.0329546938153271,108.54480118835025,95.74762434875913,43.54702055395469,-78.64755013070823,25.672015221217993,101.83916498819987,102.25331103006998,11.65999984741211,5.2007877195274546 64717,2016-08-09,MMM,178.3699951171875,178.89999389648438,177.94000244140625,139.27047729492188,1098900.0,1.0,0.7054080471043278,142.08176264109267,137.90035253224715,58.5272017581346,20.223253141574254,5.837658236894825,138.91342519124348,135.35871760050455,11.65999984741211,5.2007877195274546 64718,2016-08-09,MRK,59.98091506958008,60.24809265136719,59.57061004638672,47.796939849853516,12821651.0,1.0,0.7502269508932002,47.99161349712902,42.81492794574207,64.2810226242078,264.986916494487,49.727562812589866,45.11784439086914,43.932488123575844,11.65999984741211,5.2007877195274546 64719,2016-08-09,MSFT,58.16999816894531,58.5,58.02000045776367,52.56251525878906,16920700.0,1.0,1.316697973818485,53.4644413240746,47.740071844260356,65.65277483916765,107.59665049411284,49.84523305121628,49.21880213419596,47.69611530303955,11.65999984741211,5.2007877195274546 64720,2016-08-09,NKE,56.08000183105469,56.2400016784668,55.689998626708984,51.55668640136719,8044400.0,1.0,-0.14140192816143582,54.38952921748831,49.98571416019724,48.314996072624304,-17.91284370980571,0.6539347763911328,51.97299435933431,51.33935915629069,11.65999984741211,5.2007877195274546 64721,2016-08-09,PG,85.86000061035156,86.33999633789062,85.68000030517578,70.4239273071289,4158800.0,1.0,0.4825909880098038,70.94912649481411,69.21717294366245,58.563490099963595,75.55220728224312,14.589150473674724,69.7024528503418,68.19669634501139,11.65999984741211,5.2007877195274546 64722,2016-08-09,TRV,118.30000305175781,118.52999877929688,118.08999633789062,99.89977264404297,976700.0,1.0,0.48986733474164623,100.59138356877533,98.11434000300203,56.30906456764581,58.889917696383094,11.715297399800386,99.43006795247396,97.27125371297201,11.65999984741211,5.2007877195274546 64723,2016-08-09,UNH,142.5500030517578,143.1300048828125,141.67999267578125,127.26399230957031,2140700.0,1.0,0.7039893219328093,129.30193576661642,126.16377315672341,56.98479011208825,29.88580068859131,4.741607135435895,127.2559102376302,124.29718259175618,11.65999984741211,5.2007877195274546 64724,2016-08-09,V,79.95999908447266,80.4800033569336,79.94999694824219,76.19300842285156,4455700.0,1.0,0.5977579071255263,76.48364892237409,73.60592550999895,55.344093892924235,108.10213059036327,23.642675321860118,73.9558842976888,74.27597592671712,11.65999984741211,5.2007877195274546 64725,2016-08-09,VZ,53.599998474121094,53.779998779296875,53.33000183105469,37.514923095703125,7906200.0,1.0,-0.13142035068166535,39.723703565848375,37.17209416364381,50.07355564653011,-161.74623588586135,31.041501939457255,38.55723393758138,37.20664628346761,11.65999984741211,5.2007877195274546 64726,2016-08-09,WBA,80.81999969482422,81.16999816894531,80.48999786376953,62.64964294433594,3465200.0,1.0,-0.30842528990578444,64.86134917707116,60.59902184038489,49.98308923522504,-28.613042234542707,7.044119491410332,62.989904912312824,62.42606658935547,11.65999984741211,5.2007877195274546 64727,2016-08-09,WMT,73.36000061035156,73.87999725341797,73.08000183105469,63.782867431640625,6427900.0,1.0,0.22039515841333923,64.23724152581434,63.27211173041124,57.09888321939055,27.65168356582819,7.0382256620544865,63.650163650512695,62.305091285705565,11.65999984741211,5.2007877195274546 64728,2016-08-10,AAPL,27.177499771118164,27.225000381469727,26.940000534057617,25.032093048095703,96034000.0,2.0,0.6958224110714077,25.666880909724043,21.78992355652352,63.44995633200873,131.47491909387344,48.11602126347208,23.198194058736167,22.771071211496988,12.050000190734863,11.927032849259728 64729,2016-08-10,AMGN,171.88999938964844,172.1999969482422,170.7100067138672,138.2244415283203,2476600.0,2.0,3.162457364357863,143.46759070942682,129.0976512949677,62.3118257776575,75.75373850690026,35.49876637581484,133.0255261739095,128.3323429107666,12.050000190734863,11.927032849259728 64730,2016-08-10,AXP,65.43000030517578,65.5,64.58000183105469,58.1787109375,2883000.0,2.0,0.6069523621348267,59.01608880211638,56.651163547737134,54.30696253050863,76.954002314282,8.753706316608893,56.806466547648114,56.79504890441895,12.050000190734863,11.927032849259728 64731,2016-08-10,BA,132.10000610351562,133.52999877929688,131.7100067138672,121.70787048339844,2642200.0,2.0,0.409250522334645,123.76109713976452,119.14838924939563,53.219899735101414,40.85659696452694,5.110124530166537,120.22929102579752,119.15166931152343,12.050000190734863,11.927032849259728 64732,2016-08-10,CAT,83.30999755859375,83.30999755859375,82.4800033569336,68.87052917480469,2290300.0,2.0,1.3579732345340005,70.55044380320899,65.07041648731834,59.63885578495054,87.93791273533347,27.061537844407884,66.26410942077636,63.636058489481606,12.050000190734863,11.927032849259728 64733,2016-08-10,CRM,81.30000305175781,81.45999908447266,79.94000244140625,80.23999786376953,3376200.0,2.0,0.005269211202730162,82.70779660636849,80.12620379036004,50.18740924517329,-28.42813284047189,12.665849877090368,80.94400049845378,81.19350001017253,12.050000190734863,11.927032849259728 64734,2016-08-10,CSCO,31.010000228881836,31.1299991607666,30.739999771118164,24.635520935058594,16684300.0,2.0,0.38128383402497334,25.053166941753844,23.780261059649966,63.16460072269775,77.1590688818644,37.8310491596605,23.965685081481933,23.27710704803467,12.050000190734863,11.927032849259728 64735,2016-08-10,CVX,101.6500015258789,101.80999755859375,99.94000244140625,73.68379211425781,5081300.0,2.0,-0.660086556529734,79.55193024422869,71.851549522617,46.83926282932448,-93.46213340409885,29.01794464895197,76.15217870076498,75.407541402181,12.050000190734863,11.927032849259728 64736,2016-08-10,DIS,96.69999694824219,99.2699966430664,95.8499984741211,92.99602508544922,27181300.0,2.0,-0.46368509655140144,95.4944191264427,89.19666745192646,50.30709626468371,0.7957341759493533,13.457213629335737,92.71770629882812,92.82830429077148,12.050000190734863,11.927032849259728 64737,2016-08-10,GS,163.4499969482422,163.60000610351562,162.00999450683594,140.45664978027344,1656100.0,2.0,1.793073985084277,142.59728662653714,135.76389653996677,55.473001261998625,74.28748127267095,20.518853509558596,135.9938532511393,133.95683606465658,12.050000190734863,11.927032849259728 64738,2016-08-10,HD,136.3000030517578,136.88999938964844,135.05999755859375,114.17184448242188,3438000.0,2.0,0.8875909177972119,116.77504064417302,113.28035791539729,54.278993804789636,28.423943778480417,3.1000902396075563,113.58188908894857,111.32360407511393,12.050000190734863,11.927032849259728 64739,2016-08-10,HON,110.89594268798828,111.06755065917969,110.18091583251953,95.36995697021484,1854580.0,2.0,-0.14304227926018598,98.69439411197685,93.40913295711495,51.051555787223805,-36.952415295315205,14.813485157746928,96.11546173095704,95.24859097798665,12.050000190734863,11.927032849259728 64740,2016-08-10,IBM,155.05735778808594,155.50669860839844,154.8374786376953,112.0722885131836,2580168.0,2.0,1.4814686063945715,112.45621860089189,108.9605523341667,62.19599332432674,75.07752059842744,38.024436477335705,108.8616948445638,106.14184900919597,12.050000190734863,11.927032849259728 64741,2016-08-10,INTC,35.0,35.0,34.5,28.445947647094727,19579000.0,2.0,0.36033877495679434,29.092590076262614,28.026954525177818,58.01782968417725,36.97520540597784,16.23224405621397,28.160521507263184,26.945980676015218,12.050000190734863,11.927032849259728 64742,2016-08-10,JNJ,123.58999633789062,123.77999877929688,123.23999786376953,101.67633819580078,4333500.0,2.0,0.6764090706696635,103.87013041859841,101.12111408823752,62.11145398576693,-5.312020692663406,11.324643138956395,101.87745564778646,98.33298352559407,12.050000190734863,11.927032849259728 64743,2016-08-10,JPM,65.91999816894531,66.06999969482422,65.16000366210938,53.22690200805664,11556100.0,2.0,0.660585360334693,53.85066707830197,51.20071079035037,56.370972134263205,105.06597132484758,17.15771816367077,51.71650327046712,51.51639340718587,12.050000190734863,11.927032849259728 64744,2016-08-10,KO,43.63999938964844,43.689998626708984,43.5,34.587284088134766,8412100.0,2.0,-0.35730619105547134,36.89059603508793,33.58704411688961,43.35396727111831,-84.33794211924979,28.388873231296298,35.467101669311525,35.417272631327315,12.050000190734863,11.927032849259728 64745,2016-08-10,MCD,118.0,118.94000244140625,117.6500015258789,99.66465759277344,2941700.0,2.0,-1.0042977428173288,108.45458972789677,95.50058681629267,44.56962282092503,-76.9833481860414,25.672015221217997,101.84755452473958,102.11497077941894,12.050000190734863,11.927032849259728 64746,2016-08-10,MMM,178.1199951171875,178.85000610351562,177.85000610351562,139.60621643066406,1226300.0,2.0,0.6745366429005344,142.0734270621917,137.87824377521062,59.24148753663371,15.012398862665899,6.657573783751489,139.15362447102865,135.49393056233723,12.050000190734863,11.927032849259728 64747,2016-08-10,MRK,59.24618148803711,60.209922790527344,59.22710037231445,47.91166687011719,9259499.0,2.0,0.8442824378973555,48.34295673240841,42.699929620130646,64.6011737490002,224.36962082364204,43.65185104185816,45.297844568888344,44.03998483022054,12.050000190734863,11.927032849259728 64748,2016-08-10,MSFT,58.15999984741211,58.31999969482422,57.81999969482422,52.39995193481445,15756900.0,2.0,1.297928614835456,53.564136041521145,48.04769142735092,64.81704473596551,97.0021858521652,45.25563633596519,49.477099100748696,47.79470755259196,12.050000190734863,11.927032849259728 64749,2016-08-10,NKE,55.95000076293945,56.18000030517578,55.06999969482422,50.965023040771484,6881400.0,2.0,-0.17704453415610288,54.21509738636035,49.895751612663084,46.21205394956954,-54.51010240407229,8.496817922472925,52.03585688273112,51.3109541575114,12.050000190734863,11.927032849259728 64750,2016-08-10,PG,86.26000213623047,86.81999969482422,86.0,70.6860122680664,5981400.0,2.0,0.4837824161658659,71.0224620484833,69.23292811875302,59.59794859547546,121.22343831296966,20.859006335446306,69.82505747477214,68.26923993428548,12.050000190734863,11.927032849259728 64751,2016-08-10,TRV,117.94999694824219,118.36000061035156,117.81999969482422,99.94207763671875,953700.0,2.0,0.4901042415058612,100.61710387944487,98.10806473017428,56.416480852286654,43.09350673040553,7.782169640625754,99.54559529622396,97.36489168802898,12.050000190734863,11.927032849259728 64752,2016-08-10,UNH,141.8699951171875,142.33999633789062,140.92999267578125,127.59598541259766,1866300.0,2.0,0.634290101555095,129.29296725417103,126.23645397995985,57.67536144265448,-6.835270318010417,12.091951728922924,127.36000289916993,124.47878189086914,12.050000190734863,11.927032849259728 64753,2016-08-10,V,79.97000122070312,80.22000122070312,79.51000213623047,75.83135986328125,5945500.0,2.0,0.5933882357818732,76.48583350900572,73.81501793142397,54.300215362138374,89.53746036038808,16.359604469733522,74.09927342732747,74.30579528808593,12.050000190734863,11.927032849259728 64754,2016-08-10,VZ,53.81999969482422,53.97999954223633,53.59000015258789,37.619789123535156,8875700.0,2.0,-0.1491403817168262,39.65327206195929,37.08941745220087,50.78559814305853,-131.7332365256098,24.610359119163064,38.54646530151367,37.24267470041911,12.050000190734863,11.927032849259728 64755,2016-08-10,WBA,81.05999755859375,82.9000015258789,81.0199966430664,63.896575927734375,8216400.0,2.0,-0.15705347243932266,64.93764390251417,60.57926588752489,53.60214904479484,41.139003533082125,22.891382217362075,63.05754419962565,62.472923851013185,12.050000190734863,11.927032849259728 64756,2016-08-10,WMT,73.56999969482422,74.51000213623047,73.38999938964844,64.57752990722656,8052300.0,2.0,0.27640640574366415,64.39746531245923,63.184416019938226,60.28710059524386,139.87041192658555,19.196939660541343,63.73534088134765,62.42704029083252,12.050000190734863,11.927032849259728 64757,2016-08-11,AAPL,27.1299991607666,27.232500076293945,26.962499618530273,25.015865325927734,109938000.0,3.0,0.6942298147864534,25.805692735252887,21.87529424137065,63.301615652681946,119.46848430139735,48.245437281537995,23.306655756632487,22.828798421223958,11.680000305175781,10.518042243951342 64758,2016-08-11,AMGN,172.24000549316406,172.77999877929688,171.0500030517578,139.19313049316406,2142800.0,3.0,3.020709012560303,143.5791097170399,129.76834969458122,63.44945041803098,78.08456983747737,37.82366447457171,133.62638371785482,128.6326379140218,11.680000305175781,10.518042243951342 64759,2016-08-11,AXP,65.0,65.66000366210938,64.88999938964844,58.843719482421875,2450100.0,3.0,0.6262650742074811,59.13776294225123,56.69753712183568,56.17027799748147,93.49825223263039,10.689934704542585,56.98170420328776,56.84049593607585,11.680000305175781,10.518042243951342 64760,2016-08-11,BA,132.85000610351562,133.55999755859375,132.3000030517578,122.37030792236328,2275700.0,3.0,0.48914451111915014,123.81130509628322,119.3310708497617,54.173172054782064,53.271454712699935,5.286045478552217,120.44562276204427,119.1751230875651,11.680000305175781,10.518042243951342 64761,2016-08-11,CAT,83.0,83.6500015258789,82.98999786376953,69.3621597290039,2229300.0,3.0,1.3371536388723086,70.67056886300783,65.27892683401366,60.55056102603177,95.94527715574225,29.273950552588225,66.53404273986817,63.814767837524414,11.680000305175781,10.518042243951342 64762,2016-08-11,CRM,80.41999816894531,81.63999938964844,80.19999694824219,81.4800033569336,3448600.0,3.0,0.04029845463836068,82.70242624314442,80.1235747334181,53.22038959020133,6.986126550588161,9.981150562661144,81.02666727701823,81.27200012207031,11.680000305175781,10.518042243951342 64763,2016-08-11,CSCO,30.950000762939453,31.020000457763672,30.860000610351562,24.715375900268555,24020900.0,3.0,0.36714663752226784,25.034275742545272,23.89418037317738,63.80248963091969,76.17493463298058,37.83104915966051,24.044080225626626,23.337539037068684,11.680000305175781,10.518042243951342 64764,2016-08-11,CVX,100.6500015258789,101.86000061035156,100.38999938964844,74.61093139648438,4836600.0,3.0,-0.6089337028126494,79.14725980137528,71.86624498988449,49.39971128924977,-70.59345430797903,28.362014097256043,76.10263493855794,75.41551335652669,11.680000305175781,10.518042243951342 64765,2016-08-11,DIS,98.19999694824219,98.38999938964844,97.1500015258789,92.91048431396484,9233900.0,3.0,-0.3367122097066044,95.14822765004062,89.33379215586758,50.06467364908074,4.51986092730375,13.457213629335746,92.76488494873047,92.80535024007162,11.680000305175781,10.518042243951342 64766,2016-08-11,GS,162.1999969482422,164.25,161.92999267578125,141.90286254882812,1827700.0,3.0,1.890555744506031,142.8007812429008,135.67471314186483,56.878326729183804,82.37540512023165,22.989111071674802,136.52384490966796,134.0988796234131,11.680000305175781,10.518042243951342 64767,2016-08-11,HD,136.30999755859375,137.5,135.1699981689453,115.38423919677734,4183300.0,3.0,0.8648477461389206,116.67883875406615,113.58705098592408,56.763306237287935,44.7960722401601,3.062843945793966,113.8532839457194,111.40387229919433,11.680000305175781,10.518042243951342 64768,2016-08-11,HON,111.01988220214844,111.19149017333984,110.6671371459961,95.64940643310547,1642910.0,3.0,-0.12332530135681452,98.4414452545517,93.43851003719635,51.82942259412535,-26.29968310835088,13.189721501579992,96.16779174804688,95.28612581888835,11.680000305175781,10.518042243951342 64769,2016-08-11,IBM,155.11471557617188,157.69598388671875,155.0478057861328,113.0749282836914,9171956.0,3.0,1.5334385044069734,112.86357104991738,108.8728242137545,63.846078680603696,99.78334101086323,48.979793823758826,109.23833999633788,106.33542798360189,11.680000305175781,10.518042243951342 64770,2016-08-11,INTC,34.65999984741211,34.7400016784668,34.4900016784668,28.569520950317383,16364100.0,3.0,0.3369980618463764,29.072005016188648,28.026516216416333,58.746667808491054,27.805093987411652,15.940275482868154,28.24263292948405,27.013608551025392,11.680000305175781,10.518042243951342 64771,2016-08-11,JNJ,123.8499984741211,124.13999938964844,123.47000122070312,102.01427459716797,4052000.0,3.0,0.6117311815806232,103.83843707602874,101.20143566567047,63.18715562424363,4.647520444790593,16.39868574814179,101.99944076538085,98.48061548868814,11.680000305175781,10.518042243951342 64772,2016-08-11,JPM,65.2699966430664,65.69000244140625,65.0199966430664,53.37366485595703,9604500.0,3.0,0.6499301786193428,53.95210039624768,51.20853497972889,56.82579610839338,97.10948408944459,14.927072922673817,51.84513308207194,51.57450542449951,11.680000305175781,10.518042243951342 64773,2016-08-11,KO,43.720001220703125,43.869998931884766,43.619998931884766,34.69831085205078,11303300.0,3.0,-0.33574943111912603,36.76039255260405,33.56338483692232,44.45837058096471,-69.1188653998786,20.87568309595174,35.448860041300456,35.408555603027345,11.680000305175781,10.518042243951342 64774,2016-08-11,MCD,118.87000274658203,119.75,118.8499984741211,100.15123748779297,3490200.0,3.0,-0.9315852369589948,108.24165524283919,95.33180819710222,45.772483900417335,-53.58031145981861,17.549967720676957,101.84447911580403,102.01180699666341,11.680000305175781,10.518042243951342 64775,2016-08-11,MMM,179.0800018310547,181.10000610351562,178.8800048828125,141.30810546875,2043400.0,3.0,0.7784258461448701,142.08742580804494,137.87205295172066,62.61768177414585,83.09830557878131,13.477089350671061,139.40032755533855,135.67999954223632,11.680000305175781,10.518042243951342 64776,2016-08-11,MRK,59.742366790771484,60.81106948852539,59.61832046508789,48.66890335083008,10862520.0,3.0,0.9687575109301605,48.8274961290583,42.51981031320245,66.64261587582891,225.73225734716632,47.62746488063859,45.465607325236,44.16427485148112,11.680000305175781,10.518042243951342 64777,2016-08-11,MSFT,58.029998779296875,58.45000076293945,58.029998779296875,52.652835845947266,18162300.0,3.0,1.2886051428469756,53.669130206687846,48.35452740134438,65.52329814694335,98.0252739297162,46.396422728682666,49.71071065266927,47.91196473439535,11.680000305175781,10.518042243951342 64778,2016-08-11,NKE,55.630001068115234,56.88999938964844,55.47999954223633,52.44416046142578,9539500.0,3.0,-0.08495818296974988,53.92668601199061,50.021459663668566,51.65409903040985,-0.02406868090665155,2.3685929396472387,52.085161463419595,51.30781599680583,11.680000305175781,10.518042243951342 64779,2016-08-11,PG,86.69999694824219,87.0,86.4000015258789,71.02997589111328,7387100.0,3.0,0.5066413749224523,71.15456667568971,69.22593488070679,60.922445507621354,161.10851675922282,23.121270801205394,69.91985143025717,68.361195119222,11.680000305175781,10.518042243951342 64780,2016-08-11,TRV,118.69999694824219,118.9000015258789,118.37000274658203,100.25481414794922,986900.0,3.0,0.5096522606186369,100.59209057670638,98.1212448419948,57.22078773746713,88.00645583408092,14.237557988781477,99.5960324605306,97.48923365275066,11.680000305175781,10.518042243951342 64781,2016-08-11,UNH,142.24000549316406,143.05999755859375,141.44000244140625,127.9908218383789,1857500.0,3.0,0.6039509958906422,129.23000121535543,126.46004547653911,58.49514056275877,31.992315181790516,3.8672747212380245,127.4231170654297,124.68304100036622,11.680000305175781,10.518042243951342 64782,2016-08-11,V,80.0,80.27999877929688,79.83999633789062,76.25012969970703,6577700.0,3.0,0.6166085858026378,76.61245636074531,73.87683425815118,55.30993676689423,98.1620518561231,17.071635564891626,74.20649795532226,74.35861473083496,11.680000305175781,10.518042243951342 64783,2016-08-11,VZ,53.810001373291016,53.9900016784668,53.7400016784668,37.654747009277344,7824800.0,3.0,-0.15853532817556726,39.581751112686796,37.022511811507535,51.02646129221458,-114.19099248479564,24.2842820123914,38.53132514953613,37.2830924987793,11.680000305175781,10.518042243951342 64784,2016-08-11,WBA,82.94000244140625,83.2300033569336,82.38999938964844,64.21414184570312,6038400.0,3.0,-0.011334642250837135,64.78279915032537,60.66672935309259,54.47008909106427,81.82330571831805,25.48181747642197,63.05031509399414,62.555924542744954,11.680000305175781,10.518042243951342 64785,2016-08-11,WMT,74.5,74.80000305175781,73.52999877929688,64.44656372070312,6290300.0,3.0,0.3066924860006779,64.4893978924659,63.14497520018546,59.532815575999535,162.6971677017707,24.082816079882807,63.78868764241536,62.560105323791504,11.680000305175781,10.518042243951342 64786,2016-08-12,AAPL,26.94499969482422,27.110000610351562,26.94499969482422,25.073814392089844,74641600.0,4.0,0.6896933208121823,25.926885818817006,21.984309173248427,63.615849749420036,107.79500870360809,47.32879757785931,23.40782788594564,22.883380349477132,11.550000190734863,6.306855379363763 64787,2016-08-12,AMGN,171.24000549316406,173.14999389648438,170.67999267578125,139.66943359375,1863200.0,4.0,2.913224266183761,143.69529549168521,130.438424906264,64.00215455133491,74.93440457185699,34.51721416595662,134.18795623779297,128.9311840057373,11.550000190734863,6.306855379363763 64788,2016-08-12,AXP,65.16000366210938,65.51000213623047,65.01000213623047,58.75385284423828,2103800.0,4.0,0.6270903438770219,59.22966927781721,56.74941588148455,55.851881199047966,91.44032802588359,10.689934704542573,57.120096842447914,56.87311922709147,11.550000190734863,6.306855379363763 64789,2016-08-12,BA,132.89999389648438,133.77999877929688,132.6300048828125,122.46234893798828,2522600.0,4.0,0.5535075233948277,123.8975362475406,119.41028006715668,54.30700568017858,58.896134685834944,6.642890610343871,120.57742156982422,119.22398846944174,11.550000190734863,6.306855379363763 64790,2016-08-12,CAT,83.26000213623047,83.77999877929688,82.58000183105469,69.16216278076172,4342800.0,4.0,1.2896495992334565,70.76720768791779,65.43810237067595,59.98038625143793,86.7280766711102,24.409622243795496,66.75384241739908,63.99647153218587,11.550000190734863,6.306855379363763 64791,2016-08-12,CRM,81.30999755859375,81.79000091552734,80.58999633789062,81.62999725341797,3275100.0,4.0,0.07924910201104751,82.71753529380527,80.13146525551113,53.5741130873242,22.03995357405356,7.695102070766008,81.10066706339518,81.33466669718425,11.550000190734863,6.306855379363763 64792,2016-08-12,CSCO,30.920000076293945,30.989999771118164,30.799999237060547,24.6514949798584,13430600.0,4.0,0.34679056527207663,24.991595404358698,24.020709473876167,62.90106347813594,68.06744643099945,33.99844444731161,24.109003448486327,23.39598315556844,11.550000190734863,6.306855379363763 64793,2016-08-12,CVX,101.73999786376953,102.33000183105469,101.26000213623047,75.17013549804688,5199000.0,4.0,-0.5173083910542431,78.63254003449838,72.02262735441765,50.87598709783308,-45.07710764499307,22.123609419791627,76.03714904785156,75.44126675923665,11.550000190734863,6.306855379363763 64794,2016-08-12,DIS,97.81999969482422,97.81999969482422,96.66000366210938,92.02670288085938,9360300.0,4.0,-0.3038959345094838,94.73791925177382,89.46281164422227,47.61245374345988,-27.42059839195722,7.342804813573974,92.75618794759114,92.78244743347167,11.550000190734863,6.306855379363763 64795,2016-08-12,GS,162.6699981689453,163.3699951171875,162.07000732421875,141.3746337890625,1440800.0,4.0,1.9032476407724914,142.98441213310812,135.6305094367161,56.20803325550843,74.22871689233236,22.989111071674806,136.94731903076172,134.15607897440592,11.550000190734863,6.306855379363763 64796,2016-08-12,HD,136.0,137.38999938964844,135.6300048828125,114.98854064941406,4090000.0,4.0,0.80560751104845,116.54847122958012,113.86812956998043,55.74070440999728,40.66127565147413,3.062843945793979,114.10250854492188,111.48075561523437,11.550000190734863,6.306855379363763 64797,2016-08-12,HON,110.73387145996094,110.89594268798828,110.42879486083984,95.42750549316406,1430925.0,4.0,-0.12417360958900758,98.12422100661281,93.49846728684422,51.161556774554725,-40.079513669668735,15.642227210051876,96.16176478068034,95.33283971150716,11.550000190734863,6.306855379363763 64798,2016-08-12,IBM,156.0133819580078,156.27151489257812,154.4168243408203,111.98239135742188,2660083.0,4.0,1.46952663546179,112.94146197801057,109.03958508009491,60.85203495184243,74.66713173438788,41.28528463793787,109.50270131429036,106.51833852132161,11.550000190734863,6.306855379363763 64799,2016-08-12,INTC,34.52000045776367,34.7599983215332,34.439998626708984,28.47890853881836,15708300.0,4.0,0.30764240408363364,29.059780863147132,28.019285222668294,57.9830890582142,18.48521660541665,14.403948680205255,28.298013496398926,27.07959000269572,11.550000190734863,6.306855379363763 64800,2016-08-12,JNJ,123.47000122070312,123.7699966430664,122.94999694824219,101.56094360351562,4234800.0,4.0,0.5179231700476521,103.81662108463692,101.24138367610527,60.791998517077396,-35.17508708532673,6.949441864674159,102.05219039916992,98.62396481831868,11.550000190734863,6.306855379363763 64801,2016-08-12,JPM,64.97000122070312,65.3499984741211,64.86000061035156,53.259521484375,7685400.0,4.0,0.6250700359113708,54.02558649405038,51.22800084725821,56.35314164007279,83.44580808899346,12.314793287674272,51.94460728963216,51.598622194925944,11.550000190734863,6.306855379363763 64802,2016-08-12,KO,43.90999984741211,44.189998626708984,43.790000915527344,34.92039108276367,10928900.0,4.0,-0.29731822551533327,36.62431355602763,33.57256678454854,46.612173284977025,-47.069524024363155,8.77860471086224,35.41449228922526,35.40708192189535,11.550000190734863,6.306855379363763 64803,2016-08-12,MCD,119.56999969482422,120.0199966430664,119.27999877929688,100.26869201660156,3015700.0,4.0,-0.8546308014447135,108.03830553094463,95.19203504522724,46.06475050521134,-45.447777814397796,14.903905294748435,101.82154820760091,101.93114331563314,11.550000190734863,6.306855379363763 64804,2016-08-12,MMM,181.47000122070312,181.47000122070312,179.89999389648438,140.73818969726562,1232900.0,4.0,0.8054862048515758,141.93277718598495,137.93848441069474,60.87096700945127,89.94897911640413,16.256055467642476,139.5343490600586,135.85500742594402,11.550000190734863,6.306855379363763 64805,2016-08-12,MRK,60.24809265136719,60.54389190673828,60.04771041870117,48.454734802246094,6544026.0,4.0,1.0381560741208986,49.20545254116859,42.426386448089225,65.53680489825331,192.14651036837182,47.62746488063862,45.61195335388184,44.28056971232096,11.550000190734863,6.306855379363763 64806,2016-08-12,MSFT,58.029998779296875,58.189998626708984,57.619998931884766,52.327693939208984,21655200.0,4.0,1.2406782233116687,53.6408058798095,48.76578057648933,63.81935286763389,83.89565232688844,36.786732956820366,49.91451848347982,48.019287300109866,11.550000190734863,6.306855379363763 64807,2016-08-12,NKE,56.70000076293945,56.7599983215332,56.130001068115234,52.185306549072266,5393400.0,4.0,-0.03249188735085795,53.72915586869814,50.087717681716896,50.72498594714354,3.156823068230735,2.3685929396472427,52.12368024190267,51.31541913350423,11.550000190734863,6.306855379363763 64808,2016-08-12,PG,86.91999816894531,87.44999694824219,86.77999877929688,71.28385925292969,8063400.0,4.0,0.5390299284530329,71.32876913186732,69.19085443380652,61.87674027726682,199.198792232087,28.577317228956556,70.00252278645833,68.46781044006347,11.550000190734863,6.306855379363763 64809,2016-08-12,TRV,118.58000183105469,118.86000061035156,118.37000274658203,100.17875671386719,815700.0,4.0,0.5130923975395518,100.5700154668201,98.13233362375608,56.95634724294613,81.61745972259234,14.237557988781482,99.58109893798829,97.59998207092285,11.550000190734863,6.306855379363763 64810,2016-08-12,UNH,142.16000366210938,143.13999938964844,141.5,128.2151641845703,1787900.0,4.0,0.5911946644150561,129.22119848610382,126.60793893455049,58.962341249791066,38.79719578837515,2.969876912989079,127.47336934407552,124.87689565022787,11.550000190734863,6.306855379363763 64811,2016-08-12,V,79.80000305175781,80.08000183105469,79.6500015258789,76.15493774414062,4420400.0,4.0,0.6201806289839453,76.70706998618631,73.94591158119651,55.024053914461774,89.62249736750906,13.792433879737654,74.39207967122395,74.39969635009766,11.550000190734863,6.306855379363763 64812,2016-08-12,VZ,53.959999084472656,53.97999954223633,53.52000045776367,37.50794219970703,7655000.0,4.0,-0.17580029578645906,39.502771320086296,36.94838453318519,49.964142247196335,-114.05723075787566,28.67279500644471,38.49329554239909,37.32694676717122,11.550000190734863,6.306855379363763 64813,2016-08-12,WBA,82.63999938964844,83.36000061035156,82.5,64.53167724609375,3574200.0,4.0,0.12829216140094246,64.90689896527562,60.60536452349391,55.33435423585085,93.30271209997207,26.521289661472654,63.051605224609375,62.64344361623128,11.550000190734863,6.306855379363763 64814,2016-08-12,WMT,73.80000305175781,74.12000274658203,73.55999755859375,64.52513122558594,9994200.0,4.0,0.33319331865991586,64.59157181961629,63.10575293319132,59.8446054583336,111.5548704814568,24.082816079882814,63.82846336364746,62.7226676940918,11.550000190734863,6.306855379363763 64873,2016-08-15,AAPL,27.03499984741211,27.385000228881836,27.020000457763672,25.375125885009766,103472800.0,0.0,0.7023155791471822,26.089792030548104,22.05753615548705,65.21782432491926,112.03186328706585,52.28482273958155,23.516815376281738,22.944367376963296,11.8100004196167,23.679296609735445 64874,2016-08-15,AMGN,171.47999572753906,174.72000122070312,171.47999572753906,141.7480010986328,2784300.0,0.0,2.9616250861793105,143.97975293701072,131.1763353198252,66.30253671400827,88.16183201176567,40.94346457105689,134.76150131225586,129.2934331258138,11.8100004196167,23.679296609735445 64875,2016-08-15,AXP,65.2699966430664,65.81999969482422,65.2699966430664,58.97849655151367,3136700.0,0.0,0.6385108897098561,59.35608413879266,56.770377653199525,56.48966511646648,104.91386933797854,14.697308265027953,57.26807454427083,56.92111066182454,11.8100004196167,23.679296609735445 64876,2016-08-15,BA,133.6999969482422,135.0,133.5500030517578,123.89763641357422,2812600.0,0.0,0.7121224738183116,124.21924445713518,119.30263969813825,56.36281541375443,103.40083933715115,13.950317110527944,120.76253814697266,119.34103228251139,11.8100004196167,23.679296609735445 64877,2016-08-15,CAT,83.0,84.27999877929688,82.95999908447266,70.12044525146484,4056000.0,0.0,1.314178658726533,70.98259986519962,65.58352104544493,61.76500047172204,100.12783539535194,27.9441791191967,66.98797874450683,64.21010303497314,11.8100004196167,23.679296609735445 64878,2016-08-15,CRM,79.3499984741211,79.75,78.20999908447266,78.91999816894531,10886100.0,0.0,-0.10731939584022143,82.99378059341105,79.58422004745809,46.9401828487501,-168.64800801023463,31.754537657708354,81.07033360799154,81.29850006103516,11.8100004196167,23.679296609735445 64879,2016-08-15,CSCO,30.979999542236328,31.239999771118164,30.889999389648438,24.907028198242188,21944700.0,0.0,0.3472744626648243,24.97824534770522,24.13627491596666,64.95022957878113,85.7235024702811,41.2718201652608,24.17954273223877,23.447475528717042,11.8100004196167,23.679296609735445 64880,2016-08-15,CVX,102.61000061035156,103.05999755859375,102.41999816894531,75.61895751953125,4886300.0,0.0,-0.40382345971710265,78.25566037337127,72.1552176173514,52.03781168856458,-16.31380541119977,13.005173015678828,76.00330174763998,75.47707608540853,11.8100004196167,23.679296609735445 64881,2016-08-15,DIS,97.3499984741211,97.61000061035156,96.91999816894531,92.27378845214844,5299600.0,0.0,-0.25501144615238047,94.16633292465531,89.74455651015916,48.34422055993275,-21.25014051320187,7.342804813573965,92.74912338256836,92.77293980916342,11.8100004196167,23.679296609735445 64882,2016-08-15,GS,163.8699951171875,165.83999633789062,163.8000030517578,143.36639404296875,2222200.0,0.0,2.050388860201423,143.4021554961791,135.4050161346803,58.13259775160502,105.27662416354393,32.146388346294955,137.44671274820965,134.3217960357666,11.8100004196167,23.679296609735445 64883,2016-08-15,HD,137.11000061035156,137.97000122070312,136.92999267578125,115.4011001586914,6327400.0,0.0,0.7829242391558182,116.56678084891135,113.91043930489724,56.584293884681216,70.96203439883733,8.974613583338185,114.31131795247396,111.56507403055826,11.8100004196167,23.679296609735445 64884,2016-08-15,HON,111.06755065917969,111.56330108642578,110.61946868896484,96.03572845458984,1938493.0,0.0,-0.07490394407783185,97.86312344334485,93.59106814601063,52.883094456463844,-14.369942792034841,6.626021544102521,96.17107950846354,95.3947592417399,11.8100004196167,23.679296609735445 64885,2016-08-15,IBM,155.2581329345703,155.8030548095703,154.66539001464844,111.93399810791016,3107038.0,0.0,1.3988460614216223,112.98471829914138,109.23065645671801,60.72155652154068,71.66419773610397,41.285284637937856,109.75242360432942,106.727978515625,11.8100004196167,23.679296609735445 64886,2016-08-15,INTC,34.70000076293945,35.15999984741211,34.630001068115234,28.759000778198242,18931100.0,0.0,0.30348060123903764,29.07167347981097,28.017580708726626,59.65975214215583,54.612750236952984,23.115885719228064,28.3640931447347,27.155145359039306,11.8100004196167,23.679296609735445 64887,2016-08-15,JNJ,123.12000274658203,123.2699966430664,122.27999877929688,100.8109130859375,6469500.0,0.0,0.3786931120876744,103.92636943523787,101.06322330768204,57.08827227675781,-91.21633188886662,3.8059801388994794,102.08021418253581,98.76490745544433,11.8100004196167,23.679296609735445 64888,2016-08-15,JPM,65.55999755859375,65.83000183105469,65.45999908447266,53.58566665649414,8371600.0,0.0,0.6244866895609533,54.14103469093525,51.25605850974835,57.40047870247508,110.68107875104116,18.27231038573886,52.06582463582357,51.63693962097168,11.8100004196167,23.679296609735445 64889,2016-08-15,KO,44.099998474121094,44.33000183105469,44.0099983215332,35.086944580078125,10390600.0,0.0,-0.250533745834673,36.4803214655903,33.606317175767124,48.17145097615208,-31.06268644856828,3.9148541562655605,35.391228103637694,35.41048310597738,11.8100004196167,23.679296609735445 64890,2016-08-15,MCD,119.0199966430664,119.25,118.5199966430664,99.42974090576172,3391600.0,0.0,-0.8515243573743732,107.79645369037539,94.99092881694884,44.30050780065824,-64.84403118843662,20.30205400888393,101.76897430419922,101.84926681518554,11.8100004196167,23.679296609735445 64891,2016-08-15,MMM,181.0,181.38999938964844,180.4600067138672,140.96461486816406,1268200.0,0.0,0.8355704174159655,141.85370883038675,137.9746191115078,61.31448442796851,93.95868912689897,16.256055467642476,139.66498718261718,136.0560396830241,11.8100004196167,23.679296609735445 64892,2016-08-15,MRK,60.4484748840332,60.83015441894531,60.314884185791016,48.43179702758789,6969305.0,0.0,1.0788675353474986,49.54691824122725,42.41381631687822,65.41654099840736,172.54244368996487,49.56379046686706,45.74912096659342,44.397620391845706,11.8100004196167,23.679296609735445 64893,2016-08-15,MSFT,58.0099983215332,58.5,57.959999084472656,52.49025344848633,19283900.0,0.0,1.2019575694493057,53.59502473277547,49.18726629810831,64.2995245911097,89.37400168253816,39.97151631229301,50.124045817057294,48.136694717407224,11.8100004196167,23.679296609735445 64894,2016-08-15,NKE,56.650001525878906,57.060001373291016,56.619998931884766,52.48112487792969,4836300.0,0.0,0.03258250596140044,53.572702092349104,50.15449784356399,51.75098240775252,27.485123431856742,6.871638984339567,52.15942522684733,51.31381893157959,11.8100004196167,23.679296609735445 64895,2016-08-15,PG,87.5199966430664,87.56999969482422,86.98999786376953,71.26750183105469,6871200.0,0.0,0.5569579190359235,71.46991810455069,69.19369273529307,61.776190720074794,194.74298680878718,29.993615816281626,70.08166961669922,68.56954841613769,11.8100004196167,23.679296609735445 64896,2016-08-15,TRV,118.58000183105469,118.75,118.08000183105469,100.0434799194336,1029700.0,0.0,0.4991491434625033,100.64754813348819,98.13679711187314,56.47612320411685,64.7803550638663,9.53231553003429,99.56700998942057,97.72528343200683,11.8100004196167,23.679296609735445 64897,2016-08-15,UNH,142.9600067138672,143.11000061035156,141.49000549316406,127.08451080322266,2369600.0,0.0,0.48426855475359787,129.09365054043002,126.81355542270475,55.69380788180418,3.1246911411222213,3.081701470200648,127.49610239664713,125.0594991048177,11.8100004196167,23.679296609735445 64898,2016-08-15,V,80.12999725341797,81.1500015258789,80.0199966430664,77.00196838378906,6290300.0,0.0,0.6834810485539862,76.96617937301292,73.93424634720193,57.06673689765517,127.68026484351246,26.231628098059765,74.59606018066407,74.46361897786458,11.8100004196167,23.679296609735445 64899,2016-08-15,VZ,53.65999984741211,53.849998474121094,53.529998779296875,37.47996520996094,8250900.0,0.0,-0.18955534029568355,39.393035764761734,36.895924501351544,49.75991058856432,-108.05911557741302,28.672795006444712,38.445335896809894,37.37910168965657,11.8100004196167,23.679296609735445 64900,2016-08-15,WBA,83.30000305175781,83.87999725341797,82.66000366210938,64.75628662109375,3611100.0,0.0,0.2541419188329499,65.04123535783191,60.535312646318495,55.94627031793418,112.15287488723827,30.6572982926318,63.06580429077148,62.738965797424314,11.8100004196167,23.679296609735445 64901,2016-08-15,WMT,73.80999755859375,74.01000213623047,73.11000061035156,64.02738189697266,9636100.0,0.0,0.3104525052852125,64.5899560161076,63.105800133184395,56.967995708848655,19.42730160186986,12.067581368147119,63.85771865844727,62.78947925567627,11.8100004196167,23.679296609735445 64902,2016-08-16,AAPL,27.407499313354492,27.5575008392334,27.302499771118164,25.351945877075195,135177600.0,1.0,0.702352099099798,26.2197127276368,22.160509211450115,64.99009879582835,112.61864954300908,55.11665623449801,23.63194611867269,23.0010490099589,12.640000343322754,12.33596259722154 64903,2016-08-16,AMGN,174.5399932861328,174.91000366210938,172.07000732421875,139.7831573486328,2622800.0,1.0,2.809055570948715,143.71640728659693,132.3010792856687,62.40297395786425,78.34059389855815,41.68382083872243,135.26981989542642,129.60261993408204,12.640000343322754,12.33596259722154 64904,2016-08-16,AXP,65.61000061035156,65.66999816894531,65.27999877929688,58.68195724487305,2805600.0,1.0,0.6165265762034551,59.42073060991256,56.8081779289058,55.39682284418905,96.86258435875988,14.697308265027948,57.45229835510254,56.94657491048177,12.640000343322754,12.33596259722154 64905,2016-08-16,BA,134.14999389648438,135.2100067138672,133.39999389648438,124.21049499511719,2759200.0,1.0,0.8532354702695386,124.47787652632928,119.1771237788465,56.80108224066273,105.46574619301695,15.172095414532622,121.04081751505534,119.47378425598144,12.640000343322754,12.33596259722154 64906,2016-08-16,CAT,84.20999908447266,84.36000061035156,83.63999938964844,70.23709106445312,3161800.0,1.0,1.3277252669583248,71.16136739332316,65.78389551561239,61.97850129565561,104.52967298725844,28.515883645244006,67.28295135498047,64.41962623596191,12.640000343322754,12.33596259722154 64907,2016-08-16,CRM,79.0,79.0,77.91999816894531,77.95999908447266,4797700.0,1.0,-0.3288494063557721,83.38026896250624,78.85673131215198,44.90261322135567,-216.14038081709927,33.995431552942634,81.04666697184244,81.24750010172527,12.640000343322754,12.33596259722154 64908,2016-08-16,CSCO,31.219999313354492,31.229999542236328,30.979999542236328,24.851131439208984,23399700.0,1.0,0.33923704009906075,24.90982270331027,24.3005248537576,64.1484328627469,85.75960673294081,41.271820165260806,24.25380865732829,23.492760435740152,12.640000343322754,12.33596259722154 64909,2016-08-16,CVX,102.7699966430664,102.93000030517578,102.33000183105469,75.50859832763672,5384300.0,1.0,-0.31911236973552093,77.83331218056958,72.32592243857104,51.7266268016638,-19.214952510526036,13.852848994569008,75.98000157674154,75.51178169250488,12.640000343322754,12.33596259722154 64910,2016-08-16,DIS,96.86000061035156,97.25,96.2699966430664,92.06471252441406,5777800.0,1.0,-0.23048394157619612,93.68593775103798,89.97882360150109,47.76024973893452,-39.90241996884155,0.7638183602189935,92.74672470092773,92.73840560913087,12.640000343322754,12.33596259722154 64911,2016-08-16,GS,164.99000549316406,166.75999450683594,164.72000122070312,143.4530029296875,2523800.0,1.0,2.149213158578277,143.976798336169,135.19755316529586,58.21520249238913,118.03223616107438,35.21365274293494,138.05868581136068,134.49168739318847,12.640000343322754,12.33596259722154 64912,2016-08-16,HD,137.64999389648438,138.64999389648438,135.66000366210938,114.7022476196289,7286100.0,1.0,0.7004813108913055,116.55555097373538,113.85851686684079,54.75545173064523,48.950050719036845,4.637872677788218,114.50440953572591,111.63606910705566,12.640000343322754,12.33596259722154 64913,2016-08-16,HON,111.00081634521484,111.97325134277344,110.74340057373047,95.53435516357422,2032580.0,1.0,-0.07544433825604813,97.42012722440752,93.77761676362958,51.33986300150556,-15.933487667046853,1.432974560395958,96.19847819010417,95.4359930674235,12.640000343322754,12.33596259722154 64914,2016-08-16,IBM,154.0248565673828,154.8087921142578,153.62332153320312,111.1180648803711,2311869.0,1.0,1.2624395871257974,112.88991990611156,109.49738554432788,58.532515513887034,41.023267854353016,28.7375360077395,109.9902582804362,106.89751205444335,12.640000343322754,12.33596259722154 64915,2016-08-16,INTC,34.77000045776367,35.209999084472656,34.77000045776367,29.006145477294922,16320900.0,1.0,0.31647670775609527,29.118279686804513,27.997701224450367,61.07749020617469,78.13566977568038,24.147450732887943,28.440318425496418,27.22773380279541,12.640000343322754,12.33596259722154 64916,2016-08-16,JNJ,122.11000061035156,122.31999969482422,120.05999755859375,99.178955078125,11289100.0,1.0,0.1351094579392793,104.31092622450026,100.27314741441575,50.2036369665295,-205.11800659118805,29.070846394821636,102.02691497802735,98.87054583231608,12.640000343322754,12.33596259722154 64917,2016-08-16,JPM,65.36000061035156,65.95999908447266,65.23999786376953,53.577510833740234,10128900.0,1.0,0.6162623874477902,54.23549191435388,51.31244471589515,57.36486971898542,108.23207657489002,14.46213199120521,52.2332462310791,51.67350311279297,12.640000343322754,12.33596259722154 64918,2016-08-16,KO,44.25,44.25,43.83000183105469,34.76176452636719,9706100.0,1.0,-0.23696444272466977,36.307493020072656,33.63638591669492,45.48812953392678,-42.96257143155266,9.477411863090845,35.34892908732096,35.41331806182861,12.640000343322754,12.33596259722154 64919,2016-08-16,MCD,118.30999755859375,118.52999877929688,117.91999816894531,98.94318389892578,3333900.0,1.0,-0.878200216754891,107.117818959266,94.95143992134922,43.30544061843496,-77.09791395161464,24.351844774463576,101.69011510213217,101.7971736907959,12.640000343322754,12.33596259722154 64920,2016-08-16,MMM,180.1199951171875,180.3300018310547,179.2100067138672,139.94189453125,1363600.0,1.0,0.7680339711252202,141.62817836255275,138.04479221850195,58.23046389924822,33.222007252450084,3.4313937099862657,139.75919240315756,136.24132766723633,12.640000343322754,12.33596259722154 64921,2016-08-16,MRK,60.114505767822266,60.41984558105469,59.961830139160156,48.217628479003906,5952745.0,1.0,1.081384522058542,49.807814218346145,42.48793582743023,64.27724920461975,135.13067331950194,42.61238773722471,45.87761980692546,44.50439993540446,12.640000343322754,12.33596259722154 64922,2016-08-16,MSFT,57.61000061035156,57.619998931884766,57.27000045776367,52.1994514465332,20523500.0,1.0,1.1347254721711408,53.122869932655846,50.0846171736674,62.7581830549278,66.17489432450564,24.988784446851295,50.32357889811198,48.24473997751872,12.640000343322754,12.33596259722154 64923,2016-08-16,NKE,56.79999923706055,57.040000915527344,56.41999816894531,52.58282470703125,4901800.0,1.0,0.09130821351657659,53.41301172025486,50.232836744710966,52.10565022972117,21.586945841525125,3.4706616219593833,52.211194610595705,51.322516759236656,12.640000343322754,12.33596259722154 64924,2016-08-16,PG,86.9800033569336,87.4000015258789,86.47000122070312,70.90714263916016,8071100.0,1.0,0.5359103645091636,71.53215751122634,69.21990318823656,59.570091655403175,132.54287411813027,19.057837390015848,70.13092676798503,68.66758257548014,12.640000343322754,12.33596259722154 64925,2016-08-16,TRV,117.94000244140625,118.44000244140625,116.9800033569336,98.8853988647461,1102800.0,1.0,0.3901540979459952,100.64930125021031,98.12912663675259,52.552106847613466,-25.734729734579467,6.142377831042376,99.51910832722982,97.80621236165365,12.640000343322754,12.33596259722154 64926,2016-08-16,UNH,141.14999389648438,141.6199951171875,140.3300018310547,126.5999526977539,1688500.0,1.0,0.35632159940018937,129.17664454370436,126.59506108373706,54.35788800659043,-88.17287725962605,15.20601937642225,127.48174438476562,125.22003122965495,12.640000343322754,12.33596259722154 64927,2016-08-16,V,80.41999816894531,80.91000366210938,80.22000122070312,76.90679931640625,6182600.0,1.0,0.7176946021175752,77.17554445927873,73.92378644282088,56.767071152867196,122.03644528265771,26.231628098059772,74.79084192911783,74.51342468261718,12.640000343322754,12.33596259722154 64928,2016-08-16,VZ,53.5,53.5099983215332,52.72999954223633,36.88570785522461,13933100.0,1.0,-0.24557705485828762,39.351056556731855,36.73236171719393,45.6589344797977,-144.2250560251179,42.5168618386349,38.37064628601074,37.421006266276045,12.640000343322754,12.33596259722154 64929,2016-08-16,WBA,83.4000015258789,83.5,82.7699966430664,64.12896728515625,3374600.0,1.0,0.29980338382502936,65.11061079624288,60.51163613674052,53.816099083396004,96.26191721119609,30.6572982926318,63.047217814127606,62.81099484761556,12.640000343322754,12.33596259722154 64930,2016-08-16,WMT,72.58999633789062,73.30999755859375,72.20999908447266,63.65188217163086,9763300.0,1.0,0.25914331437708427,64.5830269497945,63.089221509067805,54.908240248812284,-151.9225612339487,7.153709391869217,63.86491686503093,62.84049186706543,12.640000343322754,12.33596259722154 64931,2016-08-17,AAPL,27.274999618530273,27.342500686645508,27.084999084472656,25.314865112304688,101424000.0,2.0,0.6914186893476462,26.31728572307775,22.290046697271375,64.61672082854665,96.80127147143114,43.62763886543383,23.74169127146403,23.052463595072428,12.1899995803833,10.33180750725236 64932,2016-08-17,AMGN,172.00999450683594,174.5,171.67999267578125,141.52877807617188,2580900.0,2.0,2.7967608170993685,143.5975399845536,133.39456054034875,64.33103763056033,78.16454416342364,37.890729552131944,135.7884292602539,129.952739461263,12.1899995803833,10.33180750725236 64933,2016-08-17,AXP,65.4000015258789,65.8499984741211,65.08999633789062,59.02342987060547,3054500.0,2.0,0.6195164366064034,59.53293152473792,56.803813928142944,56.401568718901956,103.11626147943927,11.202664474538533,57.638019434611,56.98264821370443,12.1899995803833,10.33180750725236 64934,2016-08-17,BA,134.85000610351562,134.99000549316406,134.11000061035156,123.952880859375,2854600.0,2.0,0.9335201891932741,124.65454370003744,119.10233343619302,56.31926346685697,107.30906015579981,15.172095414532617,121.31081364949544,119.59935302734375,12.1899995803833,10.33180750725236 64935,2016-08-17,CAT,84.41000366210938,84.7300033569336,83.83999633789062,70.33710479736328,2983400.0,2.0,1.331186237663161,71.29558031593814,66.04299313987241,62.16588670245254,108.94549225032334,31.21406371558316,67.56887702941894,64.6235258102417,12.1899995803833,10.33180750725236 64936,2016-08-17,CRM,77.41999816894531,77.44999694824219,75.87000274658203,76.31999969482422,8141600.0,2.0,-0.6294913954626793,83.89129956507944,77.76370074009634,41.70345416219363,-318.18607895215746,47.116880549222714,80.97400029500325,81.15733337402344,12.1899995803833,10.33180750725236 64937,2016-08-17,CSCO,30.969999313354492,30.969999313354492,30.329999923706055,24.531702041625977,55071200.0,2.0,0.30359241759676436,24.90784230088546,24.309692145830848,59.785383620576546,32.50093186535128,6.427246075982343,24.307045682271323,23.533117294311523,12.1899995803833,10.33180750725236 64938,2016-08-17,CVX,101.5,102.30000305175781,101.0199966430664,76.00679016113281,5311600.0,2.0,-0.20936487525753478,77.50424017136281,72.48628030593211,53.03809136501442,-34.01637017662517,25.194626363911375,75.94853541056315,75.55981903076172,12.1899995803833,10.33180750725236 64939,2016-08-17,DIS,96.83999633789062,96.97000122070312,96.5199966430664,92.05522918701172,5697300.0,2.0,-0.20939714363461803,93.48622409991427,90.05024745770291,47.73319474046242,-38.440124323645826,0.7638183602189874,92.7191665649414,92.71314786275228,12.1899995803833,10.33180750725236 64940,2016-08-17,GS,165.94000244140625,166.32000732421875,164.74000549316406,143.4703369140625,2061700.0,2.0,2.2035299135122273,144.4750915186375,135.03700259757346,58.23226445907017,119.39270954976928,35.21365274293494,138.63861796061198,134.64835573832195,12.1899995803833,10.33180750725236 64941,2016-08-17,HD,135.5,136.47000122070312,134.75,114.63490295410156,5222200.0,2.0,0.6225343560449375,116.50501659662052,113.80296298711971,54.57959800846425,-23.69175072640764,12.965310050693976,114.63295008341471,111.71194508870443,12.1899995803833,10.33180750725236 64942,2016-08-17,HON,110.20951843261719,110.46692657470703,109.7137680053711,95.65414428710938,1774863.0,2.0,-0.06545213195120425,96.64483780027774,94.26487594483945,51.688317295385126,-57.77814898179032,12.831146075912853,96.18630650838216,95.48497721354167,12.1899995803833,10.33180750725236 64943,2016-08-17,IBM,153.89100646972656,154.07266235351562,152.81069946289062,110.93830108642578,3374291.0,2.0,1.1268415101733211,112.88903931646833,109.53019438714496,58.05550791946228,14.981179704160892,19.86367700155811,110.20633468627929,107.06953379313151,12.1899995803833,10.33180750725236 64944,2016-08-17,INTC,35.16999816894531,35.209999084472656,34.77000045776367,28.84962272644043,18221600.0,2.0,0.3105661249562104,29.040575689830614,28.04232874437349,59.70281012634259,67.55620174510156,24.147450732887936,28.503422927856445,27.29662338892619,12.1899995803833,10.33180750725236 64945,2016-08-17,JNJ,120.5,121.33000183105469,119.8499984741211,99.98667907714844,10442800.0,2.0,0.007161678024985463,104.35619545442488,99.91219901578997,53.09956757485382,-201.42094488894702,30.905854817156186,101.99037424723308,98.996240234375,12.1899995803833,10.33180750725236 64946,2016-08-17,JPM,65.80000305175781,65.9800033569336,65.54000091552734,53.72426986694336,11868100.0,2.0,0.6145031860198031,54.34079685009599,51.366950418580764,57.85159679702332,114.18836931724309,14.72913996992168,52.38816502888997,51.713186772664386,12.1899995803833,10.33180750725236 64947,2016-08-17,KO,44.0099983215332,44.06999969482422,43.779998779296875,34.944183349609375,11208500.0,2.0,-0.20908084392998916,36.141144310464405,33.68773523665474,47.19510075696152,-41.321944844499185,11.00733169270348,35.31694056193034,35.41893094380696,12.1899995803833,10.33180750725236 64948,2016-08-17,MCD,117.9800033569336,117.9800033569336,116.5199966430664,98.23849487304688,5184900.0,2.0,-0.9453066360917148,106.43503194431754,94.88254999537973,41.89550851626878,-94.99779834326132,32.8612771566725,101.59140192667643,101.72986526489258,12.1899995803833,10.33180750725236 64949,2016-08-17,MMM,178.6699981689453,180.08999633789062,178.32000732421875,141.3009033203125,1358500.0,2.0,0.8147792345989728,141.54561518241252,138.09384099434527,60.93172779902396,31.68292994145385,4.580086199403334,139.91092936197916,136.43495279947916,12.1899995803833,10.33180750725236 64950,2016-08-17,MRK,60.143131256103516,60.524810791015625,59.73282241821289,48.40883255004883,8668532.0,2.0,1.0862857962652726,50.06870807402641,42.571235239572225,64.84274201391847,120.31939180749416,38.159920935438315,45.98291702270508,44.61676851908366,12.1899995803833,10.33180750725236 64951,2016-08-17,MSFT,57.540000915527344,57.68000030517578,57.22999954223633,52.308502197265625,18856400.0,2.0,1.0778186128558502,53.14997685873935,50.2389269498544,63.10131138459961,66.24920546148334,25.727801195840982,50.52042452494303,48.36348349253337,12.1899995803833,10.33180750725236 64952,2016-08-17,NKE,56.869998931884766,56.970001220703125,56.540000915527344,52.5643310546875,7340500.0,2.0,0.1348025567017217,53.235843693806025,50.32680393497815,52.03369808751757,19.657548241405394,3.4706616219593784,52.243858337402344,51.33843390146891,12.1899995803833,10.33180750725236 64953,2016-08-17,PG,86.44999694824219,87.11000061035156,85.97000122070312,71.21834564208984,6762100.0,2.0,0.5381381853898972,71.63239052302441,69.25398261540332,60.8200601920669,102.88477789637652,9.582352203835844,70.20166295369467,68.76836547851562,12.1899995803833,10.33180750725236 64954,2016-08-17,TRV,117.0999984741211,117.62999725341797,116.61000061035156,99.25732421875,1223800.0,2.0,0.32998217772744454,100.6483251793886,98.16475846929303,53.622668717493305,-51.599210619747716,10.735541497377856,99.48135070800781,97.90034332275391,12.1899995803833,10.33180750725236 64955,2016-08-17,UNH,141.2899932861328,141.91000366210938,140.66000366210938,127.16526794433594,1849100.0,2.0,0.29711398625065044,129.13754166389862,126.51660567496856,55.64203059215668,-50.24676999716041,11.479015962665246,127.46170298258464,125.3977274576823,12.1899995803833,10.33180750725236 64956,2016-08-17,V,80.70999908447266,80.86000061035156,80.4000015258789,77.06886291503906,4655400.0,2.0,0.7492493872550057,77.3886498449749,73.86488561645086,57.163333357199704,122.78388451404366,26.231628098059762,75.0103769938151,74.57322794596354,12.1899995803833,10.33180750725236 64957,2016-08-17,VZ,52.900001525878906,53.16999816894531,52.380001068115234,37.17234802246094,12930100.0,2.0,-0.26380423036445677,39.25715703124082,36.65497599488222,47.80537647743101,-139.44193640531196,47.30046897872504,38.29863650004069,37.47368679046631,12.1899995803833,10.33180750725236 64958,2016-08-17,WBA,82.58000183105469,82.88999938964844,81.7300033569336,64.20285034179688,3844200.0,2.0,0.33805527819385617,65.15904644330436,60.4930527846009,54.02935613478943,59.41880132937763,15.765217283992458,63.081952285766604,62.893162155151366,12.1899995803833,10.33180750725236 64959,2016-08-17,WMT,71.98999786376953,72.94999694824219,71.98999786376953,63.68681335449219,14343300.0,2.0,0.21877713877272953,64.5660627100811,63.074897220338826,55.06459113450628,-176.1336352785698,11.13635982914248,63.853620274861655,62.89729086558024,12.1899995803833,10.33180750725236 64960,2016-08-18,AAPL,27.3075008392334,27.399999618530273,27.2549991607666,25.28240966796875,87938800.0,3.0,0.6723841740181946,26.369919023694038,22.473496236620903,64.28232932909211,95.50541745372396,44.78337098152235,23.847203954060873,23.097689310709637,11.430000305175781,16.849156827060973 64961,2016-08-18,AMGN,174.42999267578125,176.63999938964844,173.57000732421875,141.88600158691406,3422400.0,3.0,2.7837527194464258,143.4421894732532,134.4843669232312,64.71411133316326,94.88082778348057,46.3198654701598,136.3044169108073,130.26280047098797,11.430000305175781,16.849156827060973 64962,2016-08-18,AXP,65.5199966430664,65.77999877929688,65.2699966430664,58.97849655151367,2807500.0,3.0,0.6112144791414877,59.56042978705687,56.97401807366091,56.22914865286794,103.9109961091243,11.202664474538533,57.81235720316569,56.99889748891194,11.430000305175781,16.849156827060973 64963,2016-08-18,BA,134.72000122070312,135.9600067138672,134.52999877929688,124.21049499511719,2030800.0,3.0,1.006333330925571,124.96181309572789,119.03129145749476,56.6992305527834,131.86772352444132,21.085865368485308,121.58301010131837,119.73043225606283,11.430000305175781,16.849156827060973 64964,2016-08-18,CAT,83.41000366210938,83.61000061035156,82.51000213623047,69.47879791259766,5003100.0,3.0,1.2502586855826507,71.28182488059682,66.33756064796765,59.55993153461034,66.46643509856146,14.594031168933089,67.8201400756836,64.80362892150879,11.430000305175781,16.849156827060973 64965,2016-08-18,CRM,76.37000274658203,77.16000366210938,76.16999816894531,76.91000366210938,6200200.0,3.0,-0.8107975787634132,84.08313827791041,77.0928626986521,43.209284556801094,-271.6173939294896,47.116880549222714,80.91233367919922,81.06000010172527,11.430000305175781,16.849156827060973 64966,2016-08-18,CSCO,30.40999984741211,30.670000076293945,30.059999465942383,24.34005355834961,48710500.0,3.0,0.256917778308285,24.916337273336477,24.29321148612397,57.36381997201888,-11.636170557414022,4.078146287000202,24.35336208343506,23.56328976949056,11.430000305175781,16.849156827060973 64967,2016-08-18,CVX,102.62999725341797,103.5999984741211,102.05999755859375,76.99569702148438,6944400.0,3.0,-0.04210728958140919,77.36847317706402,72.56693942059222,55.51951259173314,4.688880504198505,9.852590149859216,75.98755823771158,75.61440416971843,11.430000305175781,16.849156827060973 64968,2016-08-18,DIS,96.87000274658203,97.12000274658203,96.55000305175781,91.84617614746094,5250700.0,3.0,-0.20716645160882763,93.29730832507813,90.1099243409375,47.1244354170827,-36.63152214946093,1.2036894547372565,92.66341629028321,92.67921702067058,11.430000305175781,16.849156827060973 64969,2016-08-18,GS,165.33999633789062,166.55999755859375,164.6300048828125,143.80807495117188,1750500.0,3.0,2.24791638927249,145.03237010546093,135.00018909864065,58.573219255626874,127.27741760766327,36.07500920771378,139.1888178507487,134.77989234924317,11.430000305175781,16.849156827060973 64970,2016-08-18,HD,136.02999877929688,136.14999389648438,134.44000244140625,113.49823760986328,4430800.0,3.0,0.4636962373965048,116.62302136336478,113.57802462662545,51.68150684871473,-86.28718508135749,15.647635887734385,114.7351084391276,111.74179293314616,11.430000305175781,16.849156827060973 64971,2016-08-18,HON,110.21904754638672,110.5718002319336,110.05697631835938,95.7202377319336,1863601.0,3.0,-0.051605175493335764,96.06307149487695,94.66549829882423,51.884977931765384,-47.9606622824965,11.4281824169883,96.1957908630371,95.51355590820313,11.430000305175781,16.849156827060973 64972,2016-08-18,IBM,153.8145294189453,154.87571716308594,153.3843231201172,111.57442474365234,3819992.0,3.0,1.0585071090329166,112.87342323446407,109.70373435830936,59.270571488117646,38.690005388516575,25.30283553994662,110.43835830688477,107.23456217447917,11.430000305175781,16.849156827060973 64973,2016-08-18,INTC,34.959999084472656,35.09000015258789,34.75,28.808429718017578,16085200.0,3.0,0.299110059413092,29.02833633023099,28.133473209563935,59.339203769897296,49.29455460230579,23.390711228215086,28.558886082967124,27.35351626078288,11.430000305175781,16.849156827060973 64974,2016-08-18,JNJ,121.16999816894531,121.38999938964844,119.9000015258789,99.5003890991211,8728000.0,3.0,-0.13195628657129532,104.40914897415495,99.49411488082553,51.24353663538035,-194.74417355605226,29.879649488387834,101.94119542439779,99.1065491994222,11.430000305175781,16.849156827060973 64975,2016-08-18,JPM,65.62000274658203,65.98999786376953,65.52999877929688,53.77318572998047,9313600.0,3.0,0.6100241291202622,54.42032659787749,51.471691911033645,58.01685423875489,108.08973045616644,14.538044987503834,52.534114837646484,51.739122517903645,11.430000305175781,16.849156827060973 64976,2016-08-18,KO,44.0099983215332,44.2599983215332,44.0,34.97591018676758,9144300.0,3.0,-0.1823211160533873,35.96710809661094,33.75470281647499,47.49093591075146,-27.574176872793146,3.8764004293440095,35.29076830546061,35.41982574462891,11.430000305175781,16.849156827060973 64977,2016-08-18,MCD,117.23999786376953,117.37000274658203,116.80000305175781,98.26365661621094,3710500.0,3.0,-0.9851029607773825,105.35132554814486,95.12313276484342,41.965301207541565,-90.97155231162418,32.8612771566725,101.48541666666667,101.64715334574382,11.430000305175781,16.849156827060973 64978,2016-08-18,MMM,179.6999969482422,179.6999969482422,178.5800018310547,140.75888061523438,1087900.0,3.0,0.7988795046123585,141.55025066838462,138.09205585017006,59.348172678218795,11.815317451525921,4.580086199403334,140.0521464029948,136.5867551167806,11.430000305175781,16.849156827060973 64979,2016-08-18,MRK,60.19084167480469,60.725189208984375,60.19084167480469,48.66890335083008,7259077.0,3.0,1.0984928892671633,50.3371607981753,42.67298286332373,65.60877514516976,119.11925001365093,39.91451840941206,46.10657183329264,44.72487341562907,11.430000305175781,16.849156827060973 64980,2016-08-18,MSFT,57.41999816894531,57.70000076293945,57.27000045776367,52.344852447509766,14214300.0,3.0,1.0238503685359177,53.138084719560396,50.445805813886864,63.21817008414745,66.3166606997837,25.987622569274343,50.718481826782224,48.45935141245524,11.430000305175781,16.849156827060973 64981,2016-08-18,NKE,56.9900016784668,57.459999084472656,56.900001525878906,52.88789749145508,6043600.0,3.0,0.19315467743847847,53.27515209914195,50.30783358811391,53.203300266818815,48.13321510489561,11.367014961656887,52.28361015319824,51.35052623748779,11.430000305175781,16.849156827060973 64982,2016-08-18,PG,86.94000244140625,87.45999908447266,86.94000244140625,71.61146545410156,7082800.0,3.0,0.5651109852103247,71.792543887662,69.27236776394933,62.341530224295894,165.1025224781317,14.66434269347427,70.29091974894206,68.86527201334636,11.430000305175781,16.849156827060973 64983,2016-08-18,TRV,117.37000274658203,117.81999969482422,117.05000305175781,99.59546661376953,1271300.0,3.0,0.3060527768429182,100.6467127943277,98.25935486314302,54.58638241718563,-14.181504528230093,7.838633655849063,99.49008534749349,97.97139701843261,11.430000305175781,16.849156827060973 64984,2016-08-18,UNH,141.6699981689453,142.83999633789062,141.27000427246094,127.57808685302734,1572700.0,3.0,0.28027176369290885,129.09795920042333,126.49337609620753,56.56519183612481,2.9063257379672556,0.3505152926614939,127.50268325805663,125.54999631245931,11.430000305175781,16.849156827060973 64985,2016-08-18,V,80.01000213623047,80.58999633789062,79.91000366210938,76.52542114257812,7453900.0,3.0,0.7220818622831331,77.48212494430916,73.92551589431389,55.40183226141631,92.05493179263188,16.803924495464443,75.19752146402995,74.58955357869466,11.430000305175781,16.849156827060973 64986,2016-08-18,VZ,52.95000076293945,53.060001373291016,52.52000045776367,36.96260452270508,11204900.0,3.0,-0.29181014015335194,39.19104470676836,36.54630613856856,46.41751037321199,-130.1381918967236,47.30046897872504,38.240143076578775,37.51779575347901,11.430000305175781,16.849156827060973 64987,2016-08-18,WBA,82.6500015258789,82.91000366210938,82.04000091552734,64.30398559570312,2886300.0,3.0,0.37223999884350434,65.29583086162941,60.458967264591294,54.32799329870944,64.62023893120218,15.962165698766281,63.14716567993164,62.96901187896729,11.430000305175781,16.849156827060973 64988,2016-08-18,WMT,72.93000030517578,75.19000244140625,72.93000030517578,64.8831558227539,26858300.0,3.0,0.2800927577614516,64.75945428735099,62.993269406496665,59.980867775804626,155.9612746341048,24.23567694740644,63.89058609008789,62.963331858317055,11.430000305175781,16.849156827060973 64989,2016-08-19,AAPL,27.1924991607666,27.422500610351562,27.09000015258789,25.34731101989746,101472400.0,4.0,0.654985910321134,26.37177029071922,22.73196925701027,64.66064848406546,89.02072110948912,36.216802511554384,23.94919357299805,23.137388070424397,11.34000015258789,18.418725155406275 64990,2016-08-19,AMGN,174.10000610351562,174.9600067138672,172.25999450683594,140.9685821533203,2696400.0,4.0,2.66865305599066,143.14646487963253,135.50333828198856,62.918865590324955,71.96213009713459,34.38536627437052,136.66846720377603,130.51922658284505,11.34000015258789,18.418725155406275 64991,2016-08-19,AXP,65.47000122070312,65.68000030517578,65.06999969482422,58.888641357421875,2783200.0,4.0,0.5905767536315523,59.6223752643865,57.024404368181855,55.87578796797948,87.56157438393781,7.271461518451472,57.93337554931641,57.00709190368652,11.34000015258789,18.418725155406275 64992,2016-08-19,BA,134.5,135.0,133.83999633789062,123.69525909423828,1922600.0,4.0,1.0108110386978524,125.14999283691076,119.03328963379236,55.69681891458958,87.19366409198074,14.99010081146912,121.74921366373698,119.83224067687988,11.34000015258789,18.418725155406275 64993,2016-08-19,CAT,83.05999755859375,84.37999725341797,82.76000213623047,69.86212921142578,3823900.0,4.0,1.2031850810319753,71.16465146021076,66.82637713475995,60.328267071052636,81.99351020373591,20.80225120513115,68.02035573323568,64.96976299285889,11.34000015258789,18.418725155406275 64994,2016-08-19,CRM,76.72000122070312,77.56999969482422,76.51000213623047,77.4800033569336,3289300.0,4.0,-0.898136663200944,83.96335826393054,76.70564274314954,44.63845615441065,-205.3643603228141,40.723527763508805,80.7986671447754,80.95850016276042,11.34000015258789,18.418725155406275 64995,2016-08-19,CSCO,30.3700008392334,30.649999618530273,30.239999771118164,24.371994018554688,25131300.0,4.0,0.2199694477332912,24.924072943555842,24.27030285753058,57.65949587540722,-9.232657562597714,4.0781462870002,24.386901473999025,23.588059425354004,11.34000015258789,18.418725155406275 64996,2016-08-19,CVX,103.06999969482422,103.12999725341797,102.12000274658203,76.08113861083984,5057200.0,4.0,0.016458607060215513,76.97521941418228,72.79376328235094,52.8479683826464,-9.391755982222998,9.85259014985921,75.95391057332357,75.63437042236328,11.34000015258789,18.418725155406275 64997,2016-08-19,DIS,96.4000015258789,96.79000091552734,96.05000305175781,91.59907531738281,6362400.0,4.0,-0.22276963431156105,93.1399785469783,90.14181542885179,46.40084634361299,-50.45941995663938,5.379482398890558,92.56110026041667,92.63566436767579,11.34000015258789,18.418725155406275 64998,2016-08-19,GS,165.36000061035156,166.89999389648438,164.5,143.95530700683594,1840900.0,4.0,2.2688198446445256,145.5508072311936,134.98576656031028,58.72516442010617,129.48395960378375,37.33671172429865,139.64635670979817,134.86127230326335,11.34000015258789,18.418725155406275 64999,2016-08-19,HD,134.4199981689453,135.75999450683594,134.32000732421875,114.05393981933594,3959000.0,4.0,0.3782956513205278,116.64813308140795,113.46366043665846,52.94513417821661,-95.57145709577381,16.709776875453862,114.76654205322265,111.78313624064127,11.34000015258789,18.418725155406275 65000,2016-08-19,HON,110.08557891845703,110.82920837402344,110.08557891845703,95.92677307128906,1671440.0,4.0,-0.023692573698909314,96.13193435293168,94.68683853525191,52.50990247095132,-37.18883158821522,7.907800157810644,96.13736292521159,95.54078178405761,11.34000015258789,18.418725155406275 65001,2016-08-19,IBM,153.7667236328125,153.83364868164062,152.50477600097656,110.66168975830078,2944699.0,4.0,0.9200952334215486,112.87427907272776,109.65847162917653,56.82710709424489,-20.8355749039514,16.078566496561127,110.59745457967122,107.34575907389323,11.34000015258789,18.418725155406275 65002,2016-08-19,INTC,34.84000015258789,35.27000045776367,34.7400016784668,29.030853271484375,16417600.0,4.0,0.3044690372907617,29.090267176222483,28.140803533006036,60.676922219559664,79.87286482162514,27.634346867022426,28.599960454305013,27.409619299570718,11.34000015258789,18.418725155406275 65003,2016-08-19,JNJ,119.91000366210938,119.98999786376953,119.31999969482422,99.5003890991211,7798300.0,4.0,-0.23944806753335968,104.40388551243346,99.14413694850403,51.24353663538035,-214.88430610947407,35.1343665896571,101.88267491658529,99.20779177347819,11.34000015258789,18.418725155406275 65004,2016-08-19,JPM,65.72000122070312,65.91000366210938,65.22000122070312,53.699806213378906,9084900.0,4.0,0.5937094179273927,54.48915803243642,51.55125563333506,57.66598282991144,87.53794257908731,8.548045856364608,52.64364496866862,51.75062058766683,11.34000015258789,18.418725155406275 65005,2016-08-19,KO,44.04999923706055,44.060001373291016,43.7400016784668,34.8331413269043,9385900.0,4.0,-0.17066675265137832,35.64198369821918,33.928344060569884,46.28385859648967,-40.84544334910222,12.133051111696465,35.252170435587566,35.41820971171061,11.34000015258789,18.418725155406275 65006,2016-08-19,MCD,116.80000305175781,116.80000305175781,115.0,96.4851303100586,7065700.0,4.0,-1.1469329152438235,103.73132983202639,95.63154934888182,38.5770752596424,-115.47064044999836,42.383178368960536,101.30924224853516,101.54437637329102,11.34000015258789,18.418725155406275 65007,2016-08-19,MMM,178.66000366210938,179.77999877929688,178.0800018310547,141.09666442871094,1305300.0,4.0,0.8042641285798311,141.59305296679213,138.07182893018052,60.018054551220686,5.398364961316104,9.100017740834703,140.1460688273112,136.72649129231772,11.34000015258789,18.418725155406275 65008,2016-08-19,MRK,60.286258697509766,60.53435134887695,59.99045944213867,48.46236801147461,8887040.0,4.0,1.0790626599694377,50.53630826166297,42.82108652898644,64.45501559238687,100.2712037723013,35.79576627101936,46.20880966186523,44.81727066040039,11.34000015258789,18.418725155406275 65009,2016-08-19,MSFT,57.43000030517578,57.72999954223633,57.20000076293945,52.36302947998047,17271000.0,4.0,0.9713497652511762,53.18226026669619,50.52889352663877,63.278330574716975,64.02418474500493,24.36001661078457,50.88944931030274,48.54754447937012,11.34000015258789,18.418725155406275 65010,2016-08-19,NKE,57.400001525878906,59.13999938964844,57.25,54.450218200683594,15987100.0,4.0,0.3613005302910395,53.77789696457709,50.005694496604555,58.28411515283422,132.93879885554514,31.81081461161786,52.350786972045896,51.39787483215332,11.34000015258789,18.418725155406275 65011,2016-08-19,PG,87.19999694824219,87.41000366210938,87.05000305175781,71.50498962402344,6199900.0,4.0,0.5713097110439094,71.91900941423171,69.276120743239,61.67052386570461,147.6960788096826,14.664342693474264,70.35116628011068,68.9534969329834,11.34000015258789,18.418725155406275 65012,2016-08-19,TRV,117.37999725341797,117.61000061035156,116.9800033569336,99.29960632324219,1108600.0,4.0,0.2602154991068062,100.64605910616339,98.2870578066784,53.57865198670038,-33.45654625325795,8.778455913225054,99.47289708455403,98.03611907958984,11.34000015258789,18.418725155406275 65013,2016-08-19,UNH,141.64999389648438,142.25,141.22000122070312,127.46137237548828,1950200.0,4.0,0.25457175335318993,128.91315900947293,126.53010728691379,56.222969703242036,-23.4287581574599,0.9189945376350594,127.52571258544921,125.68796323140462,11.34000015258789,18.418725155406275 65014,2016-08-19,V,80.01000213623047,80.47000122070312,79.73999786376953,76.71613311767578,8480900.0,4.0,0.7077814021302373,77.56691703214209,73.90731239901025,55.895232226328744,85.8888489348411,13.65572463622608,75.3304318745931,74.61413396199545,11.34000015258789,18.418725155406275 65015,2016-08-19,VZ,52.88999938964844,52.90999984741211,52.15999984741211,36.66897964477539,11991000.0,4.0,-0.33384968776977075,39.00530158012247,36.47686966926718,44.54469729195991,-136.5990876625771,51.99572648406575,38.15974388122559,37.55389645894368,11.34000015258789,18.418725155406275 65016,2016-08-19,WBA,82.31999969482422,82.83000183105469,82.0199966430664,64.25733184814453,2757200.0,4.0,0.39105918189661537,65.43591472792224,60.444026067976196,54.160093608390184,58.21767817876408,15.673059802377084,63.17726186116536,63.03788814544678,11.34000015258789,18.418725155406275 65017,2016-08-19,WMT,74.0999984741211,74.29000091552734,72.66999816894531,63.582008361816406,15346400.0,4.0,0.221144881079411,64.75813842901158,62.973631132756,53.406742709332086,-24.85214038916967,19.51590375920841,63.87521743774414,63.00421772003174,11.34000015258789,18.418725155406275 65076,2016-08-22,AAPL,27.21500015258789,27.274999618530273,26.962499618530273,25.150299072265625,103280800.0,0.0,0.6181745123391771,26.227183634539312,23.147608655194578,62.57919248362149,74.73935181907339,29.86949242244477,24.04231071472168,23.170768070220948,12.270000457763672,6.937764663683869 65077,2016-08-22,AMGN,173.74000549316406,175.17999267578125,173.22000122070312,141.56126403808594,2603700.0,0.0,2.5953427229397903,142.8633174197766,136.4971501095203,63.59382390825758,78.1382169280454,35.332196546850604,137.07703043619793,130.78579953511556,12.270000457763672,6.937764663683869 65078,2016-08-22,AXP,65.52999877929688,65.54000091552734,64.95999908447266,58.735862731933594,3230700.0,0.0,0.5554899073539659,59.657587099777636,57.081752728713575,55.26491779962648,70.20054170840174,5.08724493185451,58.029231516520184,57.01393216451009,12.270000457763672,6.937764663683869 65079,2016-08-22,BA,134.3000030517578,135.6699981689453,133.83999633789062,124.20133209228516,2520500.0,0.0,1.0431704957573942,125.4101468630134,119.06228737160573,56.47862995595984,101.75557025771205,19.21163432603078,121.87297286987305,119.93563969930013,12.270000457763672,6.937764663683869 65080,2016-08-22,CAT,83.62000274658203,83.77999877929688,83.0,69.65380096435547,2885000.0,0.0,1.1359737633865876,70.66651018106337,67.73282377279405,59.69067535400029,70.49188159420066,20.802251205131157,68.20179748535156,65.1391648610433,12.270000457763672,6.937764663683869 65081,2016-08-22,CRM,77.4800033569336,77.6500015258789,76.95999908447266,77.25,4059000.0,0.0,-0.9746773912968365,83.85444709349282,76.32055366944662,44.17441060812852,-171.1071055868885,39.45937994215966,80.65166702270508,80.85683352152506,12.270000457763672,6.937764663683869 65082,2016-08-22,CSCO,30.440000534057617,30.780000686645508,30.3700008392334,24.4598331451416,28680000.0,0.0,0.1955216609679873,24.92341689969805,24.25818157289716,58.478675127458686,6.8003442421353295,1.2830416345369602,24.41884377797445,23.614556757609048,12.270000457763672,6.937764663683869 65083,2016-08-22,CVX,101.75,102.4000015258789,101.23999786376953,75.798583984375,5494900.0,0.0,0.03961603614054354,76.96928742986724,72.79558454889253,52.04752424506198,-29.225186630133035,17.65789600387256,75.89563751220703,75.65293871561686,12.270000457763672,6.937764663683869 65084,2016-08-22,DIS,96.47000122070312,96.47000122070312,95.6500015258789,91.10493469238281,5495300.0,0.0,-0.2718742901691229,93.02194659290421,90.11540234508408,44.97231205747002,-66.97227145460302,10.365669444483908,92.4309097290039,92.58466211954753,12.270000457763672,6.937764663683869 65085,2016-08-22,GS,166.0,166.91000366210938,164.88999938964844,143.9812774658203,1448100.0,0.0,2.2614134164402344,146.01350601966004,135.02102004235167,58.75277026157169,128.83803080199132,37.375611147459,140.0525110880534,134.9722639719645,12.270000457763672,6.937764663683869 65086,2016-08-22,HD,135.60000610351562,135.85000610351562,135.02000427246094,113.95291900634766,2752500.0,0.0,0.2990166583294922,116.67377645617367,113.34034860486148,52.68601891010116,-76.98015583839593,15.543161373761407,114.7718744913737,111.8109292348226,12.270000457763672,6.937764663683869 65087,2016-08-22,HON,110.50505828857422,111.48703002929688,110.34298706054688,96.3150863647461,2327744.0,0.0,0.02942283372290433,96.26958934053908,94.68808048978318,53.68001187912426,-11.17466124932264,0.6654353161087664,96.09927622477214,95.58173967997233,12.270000457763672,6.937764663683869 65088,2016-08-22,IBM,152.9636688232422,153.50860595703125,152.13192749023438,110.63404083251953,2133108.0,0.0,0.7989618526560633,112.85071360315133,109.59510243688773,56.75378774969213,-50.065928032457066,12.331347881653592,110.73574752807617,107.44792569478354,12.270000457763672,6.937764663683869 65089,2016-08-22,INTC,35.20000076293945,35.45000076293945,35.119998931884766,29.12971305847168,14941400.0,0.0,0.31308418487720147,29.1651421132196,28.142623466004036,61.26289594167708,136.40261803860255,31.679820300528007,28.633973693847658,27.466007423400878,12.270000457763672,6.937764663683869 65090,2016-08-22,JNJ,119.9000015258789,119.9000015258789,118.94999694824219,98.84491729736328,6544900.0,0.0,-0.37322487079164546,104.44362210612724,98.69515200275947,48.78387305000384,-208.49505604361335,38.28802040946648,101.80010782877604,99.30429115295411,12.270000457763672,6.937764663683869 65091,2016-08-22,JPM,65.75,65.87999725341797,65.41000366210938,53.6508903503418,9055600.0,0.0,0.5702591973724367,54.52307036930185,51.67470871395011,57.42648357970698,83.13718720550924,8.548045856364606,52.73958600362142,51.767910639444985,12.270000457763672,6.937764663683869 65092,2016-08-22,KO,43.939998626708984,43.95000076293945,43.72999954223633,34.69038391113281,8687500.0,0.0,-0.17097897685491148,35.28392150378166,34.141268468142165,45.098167129465324,-45.18604645205374,12.44233264192993,35.20379117329915,35.41014773050944,12.270000457763672,6.937764663683869 65093,2016-08-22,MCD,115.0,115.7300033569336,114.6500015258789,96.82909393310547,4484700.0,0.0,-1.2332136114603003,101.65753990063483,96.70030464282219,39.553477613972944,-115.49942545988362,44.03300825110892,101.12523727416992,101.43997561136881,12.270000457763672,6.937764663683869 65094,2016-08-22,MMM,179.17999267578125,179.58999633789062,178.3699951171875,140.6724853515625,1336400.0,0.0,0.7654798007067996,141.6462364514048,138.06203991578272,58.76018678902374,-5.264997738537474,9.100017740834703,140.20269114176432,136.87320963541666,12.270000457763672,6.937764663683869 65095,2016-08-22,MRK,60.35305404663086,60.725189208984375,60.19084167480469,48.60771179199219,6756666.0,0.0,1.0631369111310889,50.71154038447759,43.02752554874995,64.90431152085105,97.58423454360292,37.6639148854454,46.31614697774251,44.91436627705892,12.270000457763672,6.937764663683869 65096,2016-08-22,MSFT,57.599998474121094,57.75,57.2599983215332,52.408470153808594,15221900.0,0.0,0.922772198022912,53.22911042353147,50.599400623831805,63.433002813638296,63.93730789605007,24.657299598738362,51.053201039632164,48.63995704650879,12.270000457763672,6.937764663683869 65097,2016-08-22,NKE,58.81999969482422,59.459999084472656,58.650001525878906,54.22834777832031,8266000.0,0.0,0.4712222841004987,54.084158600634225,49.83994914167535,57.36905774700321,156.11191982980372,34.86963281637709,52.407178497314455,51.44383004506429,12.270000457763672,6.937764663683869 65098,2016-08-22,PG,87.13999938964844,87.20999908447266,86.58000183105469,71.12828063964844,5921100.0,0.0,0.5396047514928028,71.9728190205435,69.30830662032564,59.333167606788415,96.05760435292217,5.560161046862831,70.39939727783204,69.03896471659343,12.270000457763672,6.937764663683869 65099,2016-08-22,TRV,117.4000015258789,117.4000015258789,116.30999755859375,98.86003875732422,1137100.0,0.0,0.18627246429323918,100.65359369499987,98.2372578980177,52.10035080307304,-77.75959048127189,17.397087057799794,99.43992970784505,98.09267450968424,12.270000457763672,6.937764663683869 65100,2016-08-22,UNH,142.11000061035156,143.0,141.7100067138672,127.50627136230469,1587900.0,0.0,0.23511700057262885,128.90713188922015,126.56843955243025,56.32811644513904,12.451133038767912,7.538271862581667,127.57865575154622,125.8332290649414,12.270000457763672,6.937764663683869 65101,2016-08-22,V,80.33999633789062,81.08000183105469,79.95999908447266,77.27859497070312,7954500.0,0.0,0.7333802047917715,77.77377118048143,73.91560641351272,57.33531997828479,116.21799334095418,21.74563422016957,75.4789187113444,74.64904034932455,12.270000457763672,6.937764663683869 65102,2016-08-22,VZ,52.58000183105469,52.689998626708984,52.16999816894531,36.738895416259766,8183900.0,0.0,-0.3574047739289554,38.80264591269628,36.447417029808605,45.090412844744804,-128.70740336774747,51.99572648406574,38.08097635904948,37.58758653004964,12.270000457763672,6.937764663683869 65103,2016-08-22,WBA,82.66000366210938,83.0,82.22000122070312,64.3740234375,2639900.0,0.0,0.41065577196490466,65.57586626374716,60.42384610807902,54.523746617518505,65.73858073494428,17.540583273235786,63.20582669576009,63.11968142191569,12.270000457763672,6.937764663683869 65104,2016-08-22,WMT,73.05999755859375,73.13999938964844,72.44999694824219,63.48595428466797,10312100.0,0.0,0.16477804412204478,64.748585679729,62.935278150837405,52.963426274754944,-123.68351582415372,15.545455531623867,63.85028762817383,63.038154474894206,12.270000457763672,6.937764663683869 65105,2016-08-23,AAPL,27.147499084472656,27.329999923706055,27.13249969482422,25.229097366333008,85030800.0,1.0,0.5885748534773327,25.896078037526724,23.773092532846814,63.07105260844518,77.27961555183948,31.34468922600781,24.13467337290446,23.20569190979004,12.380000114440918,7.35117163922877 65106,2016-08-23,AMGN,174.44000244140625,175.99000549316406,173.66000366210938,141.601806640625,2375700.0,1.0,2.5115634647926015,142.55241232261827,137.43317117347547,63.640657039535895,82.17293070974169,38.80778404105267,137.43904825846354,131.03703791300455,12.380000114440918,7.35117163922877 65107,2016-08-23,AXP,65.7300033569336,66.27999877929688,65.68000030517578,59.02342987060547,3551700.0,1.0,0.5446096723883258,59.723303770537704,57.13375723410096,56.197367435120384,117.24913219224317,17.209686446024527,58.10951067606608,57.021243794759116,12.380000114440918,7.35117163922877 65108,2016-08-23,BA,135.32000732421875,136.3699951171875,133.63999938964844,123.4192123413086,3481900.0,1.0,0.9942440447061216,125.45245989839071,119.05662213285927,54.928916980347275,89.7377920776916,23.456790162278278,122.00807444254558,120.02737210591634,12.380000114440918,7.35117163922877 65109,2016-08-23,CAT,83.9800033569336,84.68000030517578,83.94999694824219,70.0038070678711,3178400.0,1.0,1.0982904684931611,70.75663776222201,67.74769344505337,60.41774014959115,99.3136927599534,27.810870768233265,68.33988342285156,65.31605103810628,12.380000114440918,7.35117163922877 65110,2016-08-23,CRM,77.81999969482422,78.27999877929688,77.68000030517578,78.0199966430664,4328600.0,1.0,-0.9621135299159818,83.68912277856776,76.11187743505528,46.114411748435735,-120.1754417918363,29.654943156335346,80.52133356730143,80.76100018819173,12.380000114440918,7.35117163922877 65111,2016-08-23,CSCO,30.829999923706055,31.059999465942383,30.790000915527344,24.739334106445312,23493600.0,1.0,0.19643561798272557,24.93275584803175,24.256828884023914,60.96466515687968,74.60303956287561,11.749323760028128,24.455311330159507,23.64544874827067,12.380000114440918,7.35117163922877 65112,2016-08-23,CVX,102.02999877929688,102.16999816894531,101.5,75.60526275634766,4929700.0,1.0,0.04188621980935636,76.97559396127286,72.79453009268221,51.49548209413404,-28.061876101084536,17.657896003872565,75.7968271891276,75.66190808614095,12.380000114440918,7.35117163922877 65113,2016-08-23,DIS,96.12999725341797,96.43000030517578,95.80000305175781,91.199951171875,4996300.0,1.0,-0.29966865419868327,92.98867621609969,90.08024925997452,45.30725138771958,-60.60048940128772,10.365669444483895,92.29691772460937,92.52769584655762,12.380000114440918,7.35117163922877 65114,2016-08-23,GS,167.0,167.85000610351562,165.97999572753906,143.8253631591797,1965500.0,1.0,2.2174019577283275,146.39867160556008,135.0619286752016,58.509732726776335,139.4135721256408,41.049183308030344,140.31692911783855,135.06680183410646,12.380000114440918,7.35117163922877 65115,2016-08-23,HD,135.92999267578125,136.5500030517578,135.92999267578125,114.69387817382812,2961100.0,1.0,0.29260374375286347,116.6559065533338,113.31359494202752,54.38007652469896,-11.299326229637943,6.678563485916336,114.8106061299642,111.8526075998942,12.380000114440918,7.35117163922877 65116,2016-08-23,HON,111.46796417236328,111.87791442871094,111.40122985839844,96.67034912109375,1900103.0,1.0,0.09904221515834877,96.49482994591196,94.59945334876576,54.73554385907915,28.651589969732907,5.437587911574951,96.06070251464844,95.62670097351074,12.380000114440918,7.35117163922877 65117,2016-08-23,IBM,153.27915954589844,154.24473571777344,153.18356323242188,110.81381225585938,2968653.0,1.0,0.7092925442013183,112.84440487076355,109.56878635238098,57.12585729724316,-16.30014128433661,17.923289109343386,110.84095662434896,107.54851913452148,12.380000114440918,7.35117163922877 65118,2016-08-23,INTC,35.5,35.689998626708984,35.29999923706055,29.162662506103516,18316000.0,1.0,0.31889447940840654,29.237218944045154,28.117831715134535,61.460904463320574,164.78101364148858,36.721667978518965,28.65382340749105,27.521854464213053,12.380000114440918,7.35117163922877 65119,2016-08-23,JNJ,119.66999816894531,119.95999908447266,119.0199966430664,99.10213470458984,5603200.0,1.0,-0.4532637141264644,104.34063668159993,98.39318137259929,49.76275878115472,-177.90356158737652,37.13235631499162,101.72638880411783,99.40287958780924,12.380000114440918,7.35117163922877 65120,2016-08-23,JPM,66.06999969482422,66.33999633789062,65.76000213623047,53.62643051147461,8949600.0,1.0,0.5434366249212061,54.555011588804135,51.77648712945758,57.30337401889716,97.16093676273329,15.997040562527411,52.809435526529946,51.779399172465006,12.380000114440918,7.35117163922877 65121,2016-08-23,KO,43.849998474121094,43.97999954223633,43.7400016784668,34.77762222290039,8421100.0,1.0,-0.16231593702317326,35.06739168151854,34.27610807434083,45.973118405843756,-39.0862103056117,11.187576823490435,35.158055241902666,35.40235913594564,12.380000114440918,7.35117163922877 65122,2016-08-23,MCD,115.91000366210938,116.12000274658203,115.05000305175781,96.63614654541016,4305400.0,1.0,-1.3021505455604654,101.22624394524529,96.58462260138556,39.191947221669025,-104.7008984823877,39.28241731230029,100.92780965169271,101.33985481262206,12.380000114440918,7.35117163922877 65123,2016-08-23,MMM,179.61000061035156,180.5399932861328,179.27999877929688,141.2223358154297,1195800.0,1.0,0.7702325175739588,141.78539114655948,138.17506264982725,59.88751720927003,49.0830155163358,1.0737959378814785,140.24771474202473,137.02935333251952,12.380000114440918,7.35117163922877 65124,2016-08-23,MRK,60.79198455810547,60.95419692993164,60.46755599975586,48.630645751953125,6076723.0,1.0,1.0403734419112496,50.837163585417976,43.30116572976757,64.97657495958335,95.29733694860198,39.90687637346818,46.417620213826496,45.01070607503255,12.380000114440918,7.35117163922877 65125,2016-08-23,MSFT,57.900001525878906,58.18000030517578,57.849998474121094,52.608394622802734,18732400.0,1.0,0.8901453186837998,53.29368539279213,50.669465394561385,64.12082603917868,83.25191779123057,30.89890206282595,51.204952239990234,48.72922916412354,12.380000114440918,7.35117163922877 65126,2016-08-23,NKE,58.79999923706055,59.79999923706055,58.79999923706055,55.11582565307617,8222800.0,1.0,0.6227692175887114,54.66131078738672,49.56324480038183,59.96963109015205,176.0284329956019,38.02706113227383,52.45524978637695,51.499199612935385,12.380000114440918,7.35117163922877 65127,2016-08-23,PG,87.12999725341797,87.5,87.04000091552734,71.57869720458984,5420100.0,1.0,0.5445460077202426,72.06617730123399,69.38938986795547,61.154221253561005,131.27861216594232,10.259791214654175,70.46264216105143,69.12909520467123,12.380000114440918,7.35117163922877 65128,2016-08-23,TRV,117.27999877929688,117.69999694824219,116.61000061035156,98.58953094482422,871000.0,1.0,0.10463815323653591,100.6696186541943,98.13501162534672,51.20100429893739,-61.558540000647156,12.317951411026986,99.39879099527995,98.13659795125325,12.380000114440918,7.35117163922877 65129,2016-08-23,UNH,142.72999572753906,142.8699951171875,141.75,127.43446350097656,2295500.0,1.0,0.21146701443549887,128.89831293431735,126.60507909449126,56.10516459940715,0.22940753415896642,7.538271862581659,127.6429662068685,125.96211191813151,12.380000114440918,7.35117163922877 65130,2016-08-23,V,81.37000274658203,81.76000213623047,80.80000305175781,77.03071594238281,10007800.0,1.0,0.7253048119706307,77.8806161658994,74.04195005724515,56.494353988624766,140.24633929596243,29.605113376296927,75.58868891398112,74.66934649149577,12.380000114440918,7.35117163922877 65131,2016-08-23,VZ,52.65999984741211,52.81999969482422,52.459999084472656,36.7948112487793,7775100.0,1.0,-0.3673261023834158,38.734604180372244,36.36304825493049,45.53385075683152,-109.37522054963091,46.60589515368708,38.01479225158691,37.61690190633138,12.380000114440918,7.35117163922877 65132,2016-08-23,WBA,83.0,83.06999969482422,82.2699966430664,64.09391784667969,1883700.0,1.0,0.39898478232944257,65.67705029535105,60.43301173162649,53.4704212390702,59.318586059552295,18.33663737450423,63.245448939005534,63.19396635691325,12.380000114440918,7.35117163922877 65133,2016-08-23,WMT,72.88999938964844,73.06999969482422,71.95999908447266,62.84847640991211,9391400.0,1.0,0.0678852440282256,64.79430973377308,62.77963473949353,50.10783560879439,-187.61534261214618,7.076302225424358,63.826947657267254,63.06291147867839,12.380000114440918,7.35117163922877 65134,2016-08-24,AAPL,27.142499923706055,27.1875,26.920000076293945,25.039043426513672,94700400.0,2.0,0.543515833774034,25.828412123814623,23.971358422144853,61.068298645460864,61.47381647194146,20.846068247527953,24.224927393595376,23.23933080037435,13.449999809265137,9.574977618107033 65135,2016-08-24,AMGN,174.0,174.8699951171875,170.27999877929688,138.71133422851562,3055000.0,2.0,2.1867236431723427,142.4596336874304,137.61903757721805,58.12587797814938,36.31892631964988,11.96579888248253,137.74346364339192,131.22382227579752,13.449999809265137,9.574977618107033 65136,2016-08-24,AXP,65.8499984741211,66.12000274658203,65.05000305175781,58.556121826171875,4128200.0,2.0,0.49260075914261847,59.73709075468356,57.17119095308012,54.29487372710855,71.5749546113036,5.004477423425096,58.17121772766113,57.01718991597493,13.449999809265137,9.574977618107033 65137,2016-08-24,BA,134.00999450683594,134.64999389648438,133.07000732421875,122.63716125488281,2135900.0,2.0,0.8821950970199168,125.27269712784435,119.0935389866576,53.412919226271605,26.349244259379418,18.057047154377106,122.13839975992839,120.15276069641114,13.449999809265137,9.574977618107033 65138,2016-08-24,CAT,83.41000366210938,84.0999984741211,82.97000122070312,69.28716278076172,2200600.0,2.0,0.9990821835680066,70.66628170832179,67.75888537541844,58.19442879151587,60.19903226005878,15.875001959815489,68.45710881551106,65.4734275817871,13.449999809265137,9.574977618107033 65139,2016-08-24,CRM,78.0,78.69000244140625,77.58000183105469,77.81999969482422,3661700.0,2.0,-0.9572599645352966,83.53536890315692,75.89763127994854,45.687805939697675,-106.21670670806152,23.609348651717056,80.40433349609376,80.66283353169759,13.449999809265137,9.574977618107033 65140,2016-08-24,CSCO,30.979999542236328,31.200000762939453,30.950000762939453,24.80321502685547,24474700.0,2.0,0.20000901250866576,24.956851006642253,24.256690214976402,61.509534606319626,100.10353373050366,16.482140040930858,24.490181414286294,23.67569090525309,13.449999809265137,9.574977618107033 65141,2016-08-24,CVX,101.4000015258789,102.29000091552734,101.27999877929688,75.99190521240234,5178300.0,2.0,0.07403079074731522,77.06613030779067,72.77881445539293,52.53703252595543,-20.694700433743538,19.64543039701567,75.71409327189127,75.68983001708985,13.449999809265137,9.574977618107033 65142,2016-08-24,DIS,96.01000213623047,96.22000122070312,95.51000213623047,91.05741882324219,5912500.0,2.0,-0.3293999398199219,92.97997916126523,90.04048134898868,44.88330835108148,-69.68678948687139,14.115098837334033,92.16831130981446,92.4851791381836,13.449999809265137,9.574977618107033 65143,2016-08-24,GS,165.77999877929688,166.6999969482422,164.85000610351562,143.14991760253906,2035300.0,2.0,2.103768810826267,146.64871794497967,135.1851306267977,57.444797138344384,101.72018405495346,31.162218287647324,140.52996673583985,135.15080426534016,13.449999809265137,9.574977618107033 65144,2016-08-24,HD,135.77000427246094,136.25,134.80999755859375,113.71714782714844,4113000.0,2.0,0.2063290537511051,116.69554318500792,113.16871157573428,51.8485695618457,-97.31011057213743,17.503690335413104,114.85270462036132,111.8938638051351,13.449999809265137,9.574977618107033 65145,2016-08-24,HON,111.35356140136719,111.6205062866211,111.10568237304688,96.46379852294922,1813253.0,2.0,0.13598165756881997,96.53965841918226,94.75195458740954,53.99549479357928,18.95414990800336,1.4965742508058104,96.01442184448243,95.67506917317708,13.449999809265137,9.574977618107033 65146,2016-08-24,IBM,152.85850524902344,153.13575744628906,151.35755920410156,109.97713470458984,3813507.0,2.0,0.5642121982258033,112.88350949529492,109.43326983209765,54.85367839419738,-124.64034788472058,0.8638461965524411,110.89588317871093,107.62488454182943,13.449999809265137,9.574977618107033 65147,2016-08-24,INTC,35.31999969482422,35.40999984741211,35.02000045776367,28.956724166870117,16343500.0,2.0,0.3033844497215483,29.266125716721657,28.13687339826858,59.49461823429629,89.36475180829002,25.198975929731333,28.664900906880696,27.573996671040852,13.449999809265137,9.574977618107033 65148,2016-08-24,JNJ,119.4800033569336,119.61000061035156,118.62000274658203,98.49642944335938,6303900.0,2.0,-0.5591251795823808,104.29994020745299,97.99967069342593,47.54889965253645,-175.54309544592152,40.66608765440133,101.63028233846029,99.49645589192708,13.449999809265137,9.574977618107033 65149,2016-08-24,JPM,65.98999786376953,66.2300033569336,65.7699966430664,53.77318572998047,10167200.0,2.0,0.5279357479821485,54.603727989589295,51.859859199131414,57.86402912507403,91.63195784224986,15.997040562527411,52.885263697306314,51.7954911549886,13.449999809265137,9.574977618107033 65150,2016-08-24,KO,43.81999969482422,43.939998626708984,43.65999984741211,34.77762222290039,11508900.0,2.0,-0.15367890083565783,35.06944525836896,34.309742897758966,45.973118405843756,-40.09581198795205,13.925760676784634,35.108089192708334,35.39693183898926,13.449999809265137,9.574977618107033 65151,2016-08-24,MCD,115.1500015258789,115.4000015258789,114.7300033569336,96.36768341064453,4135400.0,2.0,-1.3627375041608474,101.20451104137139,96.2196100523786,38.68302712382685,-108.87535389883507,40.98953695636245,100.7054941813151,101.25177688598633,13.449999809265137,9.574977618107033 65152,2016-08-24,MMM,179.41000366210938,179.9600067138672,179.00999450683594,140.93955993652344,1137100.0,2.0,0.7426209576275369,141.88048104854184,138.25624990848942,59.02905459536616,20.92647353166513,1.7108916308452122,140.28201141357422,137.1882001241048,13.449999809265137,9.574977618107033 65153,2016-08-24,MRK,60.6870231628418,60.85877990722656,59.64694595336914,47.98051071166992,7842079.0,2.0,0.9588200831333893,50.86085963957994,43.59336246735366,61.27653159974492,71.25607934941394,22.959763815379997,46.498696645100914,45.09899222056071,13.449999809265137,9.574977618107033 65154,2016-08-24,MSFT,57.79999923706055,58.040000915527344,57.720001220703125,52.662925720214844,18151500.0,2.0,0.8587889016882073,53.28565046305336,50.86907251363121,64.31024899078955,75.48007256259228,27.485826256762497,51.34948946634928,48.809174346923825,13.449999809265137,9.574977618107033 65155,2016-08-24,NKE,59.88999938964844,60.33000183105469,59.720001220703125,55.67048263549805,11379000.0,2.0,0.7786516259839118,55.30463925517589,49.329446590771376,61.48851521975418,202.75061496183764,42.65914798310919,52.52396697998047,51.57871538798015,13.449999809265137,9.574977618107033 65156,2016-08-24,PG,87.31999969482422,87.44999694824219,86.55999755859375,71.50498962402344,5713300.0,2.0,0.5363319028080156,72.00674043798972,69.68223508691261,60.69412351698066,98.46825732179376,1.337295342470473,70.51963831583659,69.22327931722005,13.449999809265137,9.574977618107033 65157,2016-08-24,TRV,116.66000366210938,117.23999786376953,115.97000122070312,98.99529266357422,1014000.0,2.0,0.07185564603270223,100.628765983132,98.23334568068636,52.47401497550537,-82.21809093015433,20.192156040309005,99.37371317545573,98.18784421284994,13.449999809265137,9.574977618107033 65158,2016-08-24,UNH,142.0,142.0800018310547,139.50999450683594,125.51412200927734,2529800.0,2.0,0.0373383078456726,129.17441592884566,126.16655697154496,50.56795499044957,-177.32803243997822,16.37797330796878,127.59480819702148,126.06390240987142,13.449999809265137,9.574977618107033 65159,2016-08-24,V,80.80000305175781,80.9800033569336,80.19000244140625,76.54450225830078,5028000.0,2.0,0.6719260785575472,77.89705142341137,74.20627346672535,54.86154685253764,85.04154025564057,18.219434614147666,75.68288599650064,74.69296964009602,13.449999809265137,9.574977618107033 65160,2016-08-24,VZ,52.54999923706055,52.720001220703125,52.16999816894531,36.72490692138672,8900700.0,2.0,-0.376489584099744,38.565620030492255,36.33697701540618,45.063199536652114,-112.84123552455037,50.76883428352254,37.93392677307129,37.64182236989339,13.449999809265137,9.574977618107033 65161,2016-08-24,WBA,82.05999755859375,82.44000244140625,81.25,63.38591766357422,3993300.0,2.0,0.32881536236926223,65.69788794105011,60.55937829430145,50.899294587229406,12.410755255823652,2.8680973742922515,63.24727325439453,63.25128796895345,13.449999809265137,9.574977618107033 65162,2016-08-24,WMT,71.97000122070312,72.75,71.76000213623047,63.07550811767578,10050700.0,2.0,0.009309252049504835,64.81494107960404,62.70734934092818,51.07958586295762,-181.4141271921349,3.758106192657382,63.80105628967285,63.09101918538411,13.449999809265137,9.574977618107033 65163,2016-08-25,AAPL,26.84749984741211,26.969999313354492,26.670000076293945,24.932422637939453,100344800.0,3.0,0.49351390832223174,25.78254035728798,24.10512462836876,59.96327608886153,44.476155970041646,9.807856898931632,24.296873474121092,23.276571782430015,13.630000114440918,23.33808033071357 65164,2016-08-25,AMGN,169.9199981689453,171.4600067138672,168.75999450683594,138.21603393554688,2623800.0,3.0,1.8677884473849247,142.46481066769388,137.6089823620913,57.24652028058939,-2.5049359987696596,2.4428061269450145,137.9716328938802,131.40100657145183,13.630000114440918,23.33808033071357 65165,2016-08-25,AXP,65.0,65.1500015258789,64.76000213623047,58.412353515625,4243800.0,3.0,0.4347706540871954,59.74215686769104,57.184995765975955,53.71611833745889,22.13482366132835,0.11366317937685184,58.2128547668457,57.00850486755371,13.630000114440918,23.33808033071357 65166,2016-08-25,BA,133.3000030517578,133.3000030517578,132.4199981689453,122.3519287109375,1921400.0,3.0,0.7616003613155016,125.29854155776631,119.16551941635477,52.8624512888381,-25.645830341160472,12.081124752273432,122.21541697184244,120.26944122314453,13.630000114440918,23.33808033071357 65167,2016-08-25,CAT,83.06999969482422,83.16999816894531,82.58999633789062,69.02883911132812,3082900.0,3.0,0.8893623264944353,70.66438353435697,67.75411622150241,57.40669018128706,31.560172441233824,11.556723117509282,68.55554326375325,65.62980003356934,13.630000114440918,23.33808033071357 65168,2016-08-25,CRM,78.13999938964844,80.23999786376953,78.11000061035156,80.16000366210938,7495900.0,3.0,-0.7558813849859831,83.23258624943838,75.98341411677256,51.156836590073716,-36.91208049975569,4.010388512531078,80.3576670328776,80.60800031026204,13.630000114440918,23.33808033071357 65169,2016-08-25,CSCO,31.059999465942383,31.389999389648438,31.020000457763672,24.986888885498047,22917100.0,3.0,0.21518142130237194,25.008178321073576,24.266852387239414,63.043870587958004,132.77194482460132,22.51085270045073,24.53090788523356,23.71097249984741,13.630000114440918,23.33808033071357 65170,2016-08-25,CVX,102.29000091552734,102.29000091552734,101.52999877929688,75.76139068603516,4490100.0,3.0,0.07998300472641517,77.14175965140025,72.78953841378531,51.85034091531728,-15.767876876861601,19.645430397015677,75.62245025634766,75.71231575012207,13.630000114440918,23.33808033071357 65171,2016-08-25,DIS,95.62000274658203,95.81999969482422,95.41000366210938,90.80083465576172,4518700.0,3.0,-0.36940808932423863,92.98860990571143,89.9976396365249,44.11459964012958,-82.87921914882924,15.419226635696203,92.02830073038737,92.44939282735189,13.630000114440918,23.33808033071357 65172,2016-08-25,GS,165.0800018310547,166.0399932861328,164.61000061035156,143.6695098876953,1441400.0,3.0,2.0322143759060225,146.93413575514344,135.36475493089173,58.05236984813941,90.20325465341682,29.107490549865695,140.62695871988933,135.23639411926268,13.630000114440918,23.33808033071357 65173,2016-08-25,HD,134.72999572753906,136.16000366210938,134.3699951171875,114.0286865234375,3168900.0,3.0,0.16123568489244633,116.53349899221625,113.11773391793999,52.577001362447206,-113.04455881050842,21.33574474712068,114.87768325805663,111.94438209533692,13.630000114440918,23.33808033071357 65174,2016-08-25,HON,111.20101928710938,111.76351165771484,110.94361114501953,96.4720687866211,1912795.0,3.0,0.16403290376656798,96.64586175628986,94.77815481475506,54.021244035594435,26.32017364259427,0.6795981421990771,95.96731999715169,95.7220682779948,13.630000114440918,23.33808033071357 65175,2016-08-25,IBM,152.0076446533203,152.52389526367188,151.45315551757812,109.68672943115234,2693450.0,3.0,0.4209492592160444,112.94528342740429,109.27758034212695,54.081306247610236,-141.19273819832316,0.8638461965524332,110.88948465983073,107.71046295166016,13.630000114440918,23.33808033071357 65176,2016-08-25,INTC,35.04999923706055,35.220001220703125,34.900001525878906,28.907283782958984,12428000.0,3.0,0.2838313821651859,29.28184883988512,28.169060965412733,59.025636043216856,56.81422645922204,20.54472539298597,28.669151878356935,27.62436097462972,13.630000114440918,23.33808033071357 65177,2016-08-25,JNJ,118.86000061035156,119.20999908447266,118.33000183105469,98.3802719116211,5566000.0,3.0,-0.6449594051399714,104.24418519784511,97.63515592764317,47.13291328001431,-161.42425559885478,43.142941788291374,101.52535832722982,99.58685963948568,13.630000114440918,23.33808033071357 65178,2016-08-25,JPM,65.91000366210938,66.13999938964844,65.79000091552734,53.87103271484375,9978700.0,3.0,0.5175802819593613,54.63278943203491,51.99142359591919,58.24222494649237,85.71675123381107,15.997040562527406,52.93826179504394,51.80755043029785,13.630000114440918,23.33808033071357 65179,2016-08-25,KO,43.849998474121094,43.939998626708984,43.630001068115234,34.6348762512207,9815700.0,3.0,-0.15654780867645712,35.069683700388545,34.31109060686243,44.72501479158253,-43.21240038357375,14.976500550380706,35.054687118530275,35.38781369527181,13.630000114440918,23.33808033071357 65180,2016-08-25,MCD,115.0999984741211,115.77999877929688,114.87999725341797,96.83747863769531,6694100.0,3.0,-1.3571996045626804,101.07007618331252,96.01931361771287,40.0913096355768,-97.69916127657217,36.13104752091109,100.4677978515625,101.17277755737305,13.630000114440918,23.33808033071357 65181,2016-08-25,MMM,179.08999633789062,180.32000732421875,179.0500030517578,141.07308959960938,840300.0,3.0,0.723176991105106,141.95935718210592,138.3896464189683,59.31395248274399,35.897524065438155,2.1321428041253143,140.2767801920573,137.3444580078125,13.630000114440918,23.33808033071357 65182,2016-08-25,MRK,59.98091506958008,60.209922790527344,59.417938232421875,47.66691207885742,8329190.0,3.0,0.858981861722576,50.81072722354269,43.94103020748758,59.58348184857867,53.83672916832712,18.671513522441195,46.56677029927572,45.18116645812988,13.630000114440918,23.33808033071357 65183,2016-08-25,MSFT,57.880001068115234,58.290000915527344,57.779998779296875,52.86285400390625,18552600.0,3.0,0.8403838352005124,53.269026649780024,51.09545470397975,65.01085957491331,82.75790513844726,31.174972341614755,51.49376678466797,48.89470965067546,13.630000114440918,23.33808033071357 65184,2016-08-25,NKE,60.0099983215332,60.150001525878906,59.029998779296875,54.764530181884766,8713900.0,3.0,0.8196384838288537,55.62635455019029,49.358099032573385,57.783876165364944,156.4265446054672,29.218067769938504,52.547078196207686,51.64758694966634,13.630000114440918,23.33808033071357 65185,2016-08-25,PG,87.30000305175781,87.94000244140625,87.04000091552734,71.98820495605469,10595500.0,3.0,0.5623313980638045,72.04519280357964,69.89684668616646,62.602307598054814,136.2943366952816,9.342853300665745,70.5932830810547,69.31535949707032,13.630000114440918,23.33808033071357 65186,2016-08-25,TRV,117.12999725341797,118.05000305175781,116.9800033569336,99.53630065917969,823100.0,3.0,0.08850981073859998,100.63557984892178,98.23836653169344,54.12466968435989,10.736991206893691,7.171115355967861,99.34581832885742,98.23830299377441,13.630000114440918,23.33808033071357 65187,2016-08-25,UNH,139.75,139.75,137.02999877929688,123.20791625976562,3891000.0,3.0,-0.28348365377802054,129.90772666390563,124.94328346793031,45.044931440050526,-352.71356694740643,33.801740510796634,127.48891983032226,126.11445223490396,13.630000114440918,23.33808033071357 65188,2016-08-25,V,80.29000091552734,80.5199966430664,80.0,76.57310485839844,5773700.0,3.0,0.624729545223957,77.94184395091793,74.28228706104497,54.94079970749823,63.641641726671025,14.85975936499758,75.75646489461263,74.71262804667155,13.630000114440918,23.33808033071357 65189,2016-08-25,VZ,52.529998779296875,52.790000915527344,52.33000183105469,36.87871170043945,8680100.0,3.0,-0.36710914342201306,38.43410580437689,36.32097613532037,46.325951888202866,-98.95272368136362,47.795602701713634,37.86191673278809,37.674727821350096,13.630000114440918,23.33808033071357 65190,2016-08-25,WBA,81.33000183105469,81.62999725341797,79.80999755859375,62.38227844238281,4233500.0,3.0,0.1900297494579135,65.65680319514556,60.684481366011674,47.54657945112208,-47.2439750601614,14.081030028340239,63.163750712076826,63.28284638722737,13.630000114440918,23.33808033071357 65191,2016-08-25,WMT,72.37000274658203,72.58000183105469,71.05000305175781,62.193519592285156,10514200.0,3.0,-0.10704776650685233,64.95852117438483,62.43085489373042,47.37158433845875,-239.71404084233842,7.159878720666249,63.743452072143555,63.10847447713216,13.630000114440918,23.33808033071357 65192,2016-08-26,AAPL,26.852500915527344,26.987499237060547,26.577499389648438,24.786405563354492,111065200.0,4.0,0.43706643475837836,25.706000376556304,24.25795359530649,58.46451407731881,35.83567983215924,5.979123324857012,24.364029184977213,23.31422233581543,13.649999618530273,7.868985453720952 65193,2016-08-26,AMGN,170.8000030517578,172.99000549316406,169.77000427246094,139.6288299560547,2925300.0,4.0,1.709326783405288,142.4491093234682,137.7005427761412,59.073504260169805,20.80612690684259,10.622313553633816,138.23236643473308,131.577251180013,13.649999618530273,7.868985453720952 65194,2016-08-26,AXP,65.2699966430664,65.48999786376953,64.5199966430664,58.2236442565918,3623600.0,4.0,0.36945378582645816,59.737517976066556,57.219290877082855,52.94972237997724,15.83923714406569,5.649828301771212,58.2431095123291,56.98922322591146,13.649999618530273,7.868985453720952 65195,2016-08-26,BA,133.5,134.0800018310547,131.82000732421875,121.661865234375,1973700.0,4.0,0.6033903011795303,125.29186651168278,119.14169748367856,51.53326278258212,-39.5050885911063,17.441706064880176,122.24388097127279,120.36792882283528,13.649999618530273,7.868985453720952 65196,2016-08-26,CAT,83.20999908447266,83.9000015258789,82.27999877929688,68.87886810302734,3596800.0,4.0,0.7813007930652702,70.66366897584119,67.7465002441295,56.94376239586124,33.41266418844654,17.84395970767779,68.6313715616862,65.76510276794434,13.649999618530273,7.868985453720952 65197,2016-08-26,CRM,80.38999938964844,80.69999694824219,79.45999908447266,80.02999877929688,4271500.0,4.0,-0.5998628716034915,83.00239879860347,76.03660114036138,50.86247790694645,-10.02105397407927,0.9708245941823704,80.3120002746582,80.55450032552083,13.649999618530273,7.868985453720952 65198,2016-08-26,CSCO,31.34000015258789,31.65999984741211,31.190000534057617,25.034799575805664,21106200.0,4.0,0.22843836164901887,25.06031140737696,24.280201059053706,63.43716296572825,169.21398050442386,30.16816589524313,24.57163429260254,23.74467871983846,13.649999618530273,7.868985453720952 65199,2016-08-26,CVX,102.11000061035156,102.4800033569336,100.86000061035156,75.33756256103516,4776200.0,4.0,0.04992528200661184,77.13567355542885,72.78882137865317,50.59258094340781,-25.416907114290197,25.87202705519363,75.50858535766602,75.7350959777832,13.649999618530273,7.868985453720952 65200,2016-08-26,DIS,95.66000366210938,96.12999725341797,94.75,90.47772979736328,6019600.0,4.0,-0.4223184733457259,93.01610763675193,89.89982025021096,43.1518502468516,-96.21704629237708,23.603726996460388,91.88290532430013,92.40507647196452,13.649999618530273,7.868985453720952 65201,2016-08-26,GS,166.75999450683594,168.07000732421875,165.36000061035156,143.7301483154297,2402200.0,4.0,1.9578313242532204,147.08987251514577,135.82907890086983,58.12454930048469,108.92794637571222,37.90294155924739,140.7519515991211,135.3329532623291,13.649999618530273,7.868985453720952 65202,2016-08-26,HD,135.42999267578125,136.17999267578125,133.9199981689453,113.12777709960938,4193400.0,4.0,0.05220126026880223,116.36319414568317,112.96135419416058,50.300617947299976,-158.03807809378768,25.137462471042976,114.86589482625325,111.971746190389,13.649999618530273,7.868985453720952 65203,2016-08-26,HON,111.66817474365234,112.25926208496094,110.94361114501953,96.45555114746094,1787135.0,4.0,0.18282340858944224,96.74347594602149,94.76444107668358,53.95884489554934,47.881238504377635,5.916345853807747,95.91583251953125,95.76071001688639,13.649999618530273,7.868985453720952 65204,2016-08-26,IBM,151.89292907714844,153.3843231201172,150.90821838378906,109.47238159179688,2613849.0,4.0,0.28681010033712084,113.006608985875,109.15231893160546,53.50604965480171,-137.85483794383714,8.027940521015339,110.88736826578776,107.78115755716959,13.649999618530273,7.868985453720952 65205,2016-08-26,INTC,35.11000061035156,35.58000183105469,35.04999923706055,29.047330856323242,14469900.0,4.0,0.27644932788467,29.31639814027062,28.189068702380744,59.95073601629865,109.8493836849307,29.00816562709353,28.68161424001058,27.675696818033853,13.649999618530273,7.868985453720952 65206,2016-08-26,JNJ,118.83999633789062,119.73999786376953,118.55999755859375,98.77023315429688,6482700.0,4.0,-0.673750458168044,103.97460128575128,97.46000030726631,48.691828501500154,-129.09442856958765,32.34952314108004,101.43837865193684,99.66027221679687,13.649999618530273,7.868985453720952 65207,2016-08-26,JPM,66.33000183105469,66.87999725341797,65.8499984741211,53.993350982666016,14038600.0,4.0,0.5133262569306467,54.6393282791352,52.16834231412652,58.721358132740654,103.31209901273559,27.58708940753205,52.993706766764326,51.820030466715494,13.649999618530273,7.868985453720952 65208,2016-08-26,KO,43.720001220703125,43.91999816894531,43.310001373291016,34.35728454589844,11824900.0,4.0,-0.1791555755440868,35.084279675370894,34.27190890800313,42.40885203174875,-62.72526160694059,25.3654496354723,34.993617884318034,35.37380657196045,13.649999618530273,7.868985453720952 65209,2016-08-26,MCD,115.62999725341797,115.72000122070312,113.95999908447266,96.00691986083984,5294500.0,4.0,-1.4036495331786654,101.17627039892119,95.6438223745163,38.47518509033669,-108.54128649443606,41.36070582708164,100.2113644917806,101.07867711385092,13.649999618530273,7.868985453720952 65210,2016-08-26,MMM,180.19000244140625,181.25,178.9199981689453,140.93955993652344,1324700.0,4.0,0.6890498420324889,142.01915253473953,138.49910308049482,58.89032855991851,56.070333528073554,11.378793652271774,140.25408681233725,137.50694783528647,13.649999618530273,7.868985453720952 65211,2016-08-26,MRK,59.61832046508789,60.10496139526367,59.332061767578125,48.07229232788086,8167902.0,4.0,0.8033100914598776,50.771474601864746,44.30076470172413,61.02357066237813,52.82738486576973,17.035367881558535,46.64886639912923,45.26390126546224,13.649999618530273,7.868985453720952 65212,2016-08-26,MSFT,58.279998779296875,58.70000076293945,57.689998626708984,52.735618591308594,20971200.0,4.0,0.8062370540675943,53.26603446936661,51.25303329491562,64.18139215850016,84.08419302653284,36.81074621347501,51.63500722249349,48.98369363149007,13.649999618530273,7.868985453720952 65213,2016-08-26,NKE,58.56999969482422,59.20000076293945,58.29999923706055,54.54266357421875,9994300.0,4.0,0.8247113241633102,55.86367461967411,49.444336626053435,56.91513685559819,113.63721126854405,16.775191270535153,52.581899388631186,51.716458574930826,13.649999618530273,7.868985453720952 65214,2016-08-26,PG,87.87000274658203,88.5,87.16999816894531,71.72613525390625,16408200.0,4.0,0.5553871927729972,72.09407663195057,70.01094274671155,60.94240822221002,136.01800785971577,17.51887518345704,70.65439961751302,69.40090459187826,13.649999618530273,7.868985453720952 65215,2016-08-26,TRV,118.06999969482422,118.80000305175781,116.63999938964844,99.02063751220703,1579000.0,4.0,0.05941376497203521,100.55597061156573,98.39574295044599,52.33248750484756,11.84423970841752,3.207694669276479,99.30355224609374,98.2797472635905,13.649999618530273,7.868985453720952 65216,2016-08-26,UNH,137.6699981689453,138.3000030517578,135.99000549316406,122.59767150878906,3082400.0,4.0,-0.5802898015237332,130.36403872303976,123.89650510020243,43.737307663412075,-342.2894791748555,39.45671501448407,127.34803365071615,126.13234965006511,13.649999618530273,7.868985453720952 65217,2016-08-26,V,80.62000274658203,81.13999938964844,80.16999816894531,76.81145477294922,7932200.0,4.0,0.5996464476734928,77.87481293142395,74.60245147287293,55.6126312470975,86.42467447698012,22.53853947296533,75.83291244506836,74.724680074056,13.649999618530273,7.868985453720952 65218,2016-08-26,VZ,52.63999938964844,53.0099983215332,51.900001525878906,36.40331268310547,15105300.0,4.0,-0.3934997836649998,38.192922722387195,36.328652060938,43.15426535887268,-110.02259867291522,53.78076859672958,37.77406005859375,37.695788065592446,13.649999618530273,7.868985453720952 65219,2016-08-26,WBA,80.30999755859375,80.43000030517578,78.51000213623047,61.76761245727539,6064800.0,4.0,0.030095817459447005,65.62282376392142,60.75727648632273,45.641851488213405,-100.29025651375804,25.868291954503782,63.09252688090007,63.29125207265218,13.649999618530273,7.868985453720952 65220,2016-08-26,WMT,71.41000366210938,71.69000244140625,70.88999938964844,62.1236686706543,10038500.0,4.0,-0.20256290850866776,65.07445120942316,62.19844345915594,47.09151365632397,-247.26059045472522,9.455077915267088,63.68438720703125,63.11826089223226,13.649999618530273,7.868985453720952 65279,2016-08-29,AAPL,26.655000686645508,26.860000610351562,26.572500228881836,24.758588790893555,99881200.0,0.0,0.3856413903196305,25.685708173155287,24.309335962892074,58.17794320924901,28.274251268398196,5.766072141924737,24.422189013163248,23.35064080556234,12.9399995803833,5.932844190119207 65280,2016-08-29,AMGN,172.3699951171875,172.5,171.1199951171875,139.25534057617188,2512200.0,0.0,1.5359023749587095,142.39642728403902,137.61979280873442,58.391115143380716,20.451646081271257,10.622313553633811,138.4900670369466,131.75642013549805,12.9399995803833,5.932844190119207 65281,2016-08-29,AXP,65.0,65.7699966430664,64.80000305175781,58.879634857177734,4173800.0,0.0,0.36639903625778913,59.74563712976477,57.33608245946863,55.24591808295997,55.661057889300665,10.200862141271601,58.28893966674805,56.994585037231445,12.9399995803833,5.932844190119207 65282,2016-08-29,BA,132.72000122070312,133.5800018310547,132.32000732421875,122.27830505371094,2380000.0,0.0,0.5217349940550235,125.31223121573187,119.19354118417048,52.633869318591636,-26.440158600459128,17.441706064880172,122.26125920613607,120.46862970987955,12.9399995803833,5.932844190119207 65283,2016-08-29,CAT,82.51000213623047,83.3499984741211,82.41000366210938,69.24549865722656,2253600.0,0.0,0.7169803675732425,70.64611793431905,67.85987953272198,57.80428773521256,29.077862956072856,17.84395970767781,68.72247695922852,65.88698342641194,12.9399995803833,5.932844190119207 65284,2016-08-29,CRM,80.20999908447266,80.23999786376953,79.72000122070312,79.91999816894531,4582800.0,0.0,-0.47956507793752223,82.88175298726924,76.04724710428349,50.60759100261825,-12.338857795191545,0.970824594182384,80.25500030517578,80.51066691080729,12.9399995803833,5.932844190119207 65285,2016-08-29,CSCO,31.43000030517578,31.700000762939453,31.40999984741211,25.21846580505371,21101700.0,0.0,0.2508730042919751,25.15913955815733,24.249250296273818,64.91775878589945,199.63010907364583,31.24417062628867,24.616087341308592,23.780786577860514,12.9399995803833,5.932844190119207 65286,2016-08-29,CVX,101.23999786376953,102.2300033569336,101.0,75.88037872314453,4026900.0,0.0,0.06910840925188211,77.09400120524074,73.1259412691245,52.13104156654665,-12.169647087338054,25.872027055193627,75.43586959838868,75.76532897949218,12.9399995803833,5.932844190119207 65287,2016-08-29,DIS,95.06999969482422,95.31999969482422,94.45999908447266,90.1546401977539,7903000.0,0.0,-0.4847332610995352,93.06551859908284,89.78674122757731,42.19919057963833,-128.4211715049782,26.925010889306648,91.71565322875976,92.35490366617839,12.9399995803833,5.932844190119207 65288,2016-08-29,GS,166.60000610351562,167.86000061035156,166.14999389648438,144.50953674316406,2620900.0,0.0,1.9394159723302664,147.2066810723506,136.46482619083298,59.061184981068216,112.86064774208232,37.90294155924739,140.85413970947266,135.49460665384927,12.9399995803833,5.932844190119207 65289,2016-08-29,HD,134.86000061035156,135.3000030517578,134.5800018310547,113.86870574951172,3227700.0,0.0,0.02528596221951318,115.9041571767843,113.12317131442664,52.0662865332175,-131.33493479952025,25.137462471042976,114.83502146402995,112.02086118062337,12.9399995803833,5.932844190119207 65290,2016-08-29,HON,111.30589294433594,111.9065170288086,111.07707977294922,96.80252075195312,2520639.0,0.0,0.2231403433977448,96.89521634758782,94.76828462897467,55.08619949849895,61.01228328429201,5.916345853807746,95.88522669474284,95.80157267252604,12.9399995803833,5.932844190119207 65291,2016-08-29,IBM,151.84512329101562,153.1644287109375,151.52963256835938,110.4404067993164,2589791.0,0.0,0.2556682106433925,113.00801101103785,109.12688202485081,55.70714531109024,-101.66331724362601,8.02794052101534,110.91569112141927,107.87495613098145,12.9399995803833,5.932844190119207 65292,2016-08-29,INTC,35.47999954223633,35.66999816894531,35.150001525878906,29.286237716674805,15264300.0,0.0,0.28657334455465033,29.389766336620035,28.194965909778894,61.48528574878641,136.98672827853926,30.97301120386313,28.70258483886719,27.73292220433553,12.9399995803833,5.932844190119207 65293,2016-08-29,JNJ,119.30000305175781,120.12999725341797,119.05999755859375,99.5003890991211,5074900.0,0.0,-0.6303834248203799,103.57358479160682,97.47527842860804,51.463990599299116,-98.66805636908393,24.939145036437584,101.37189051310222,99.7421449025472,12.9399995803833,5.932844190119207 65294,2016-08-29,JPM,66.48999786376953,67.0999984741211,66.45999908447266,54.58855056762695,14583100.0,0.0,0.5516237682363041,54.693902197184855,52.37060738533468,60.97535062924389,131.7167151858452,30.628869224264864,53.074971516927086,51.85820713043213,12.9399995803833,5.932844190119207 65295,2016-08-29,KO,43.34000015258789,43.61000061035156,43.33000183105469,34.531761169433594,9544600.0,0.0,-0.1809081912917634,35.08099078452327,34.282335478904464,44.284906592983276,-65.9705501708493,25.365449635472302,34.938364537556964,35.35850982666015,12.9399995803833,5.932844190119207 65296,2016-08-29,MCD,114.5999984741211,115.6500015258789,114.5,96.82070922851562,4983000.0,0.0,-1.3591282509614473,101.13999181303535,95.46198038545097,40.89035575384932,-95.65923292032751,41.36070582708163,99.97674407958985,100.99562339782715,12.9399995803833,5.932844190119207 65297,2016-08-29,MMM,179.86000061035156,180.6999969482422,179.27999877929688,141.7958221435547,1051800.0,0.0,0.7227654444079121,142.20145909171157,138.57713893074936,60.749915503027246,76.10788174402752,11.378793652271789,140.2674825032552,137.67928466796874,12.9399995803833,5.932844190119207 65298,2016-08-29,MRK,60.038169860839844,60.39122009277344,59.770992279052734,48.194679260253906,5843438.0,0.0,0.7603011368113357,50.69296456351631,44.711995305868456,61.45253571882807,58.749710457336114,20.920345065260616,46.75059432983399,45.350951957702634,12.9399995803833,5.932844190119207 65299,2016-08-29,MSFT,58.18000030517578,58.599998474121094,58.099998474121094,52.79924392700195,16417200.0,0.0,0.7753715166647268,53.21665856422605,51.472390584333525,64.41625290780553,91.26950235822548,36.81074621347499,51.770541763305665,49.08412418365479,12.9399995803833,5.932844190119207 65300,2016-08-29,NKE,59.20000076293945,59.25,58.529998779296875,54.200618743896484,5831000.0,0.0,0.7920017245801176,56.00935216401631,49.59633249784893,55.58242986559222,107.0148877151325,17.357835856247387,52.6093246459961,51.79626967112223,12.9399995803833,5.932844190119207 65301,2016-08-29,PG,87.38999938964844,88.4000015258789,87.31999969482422,72.31578063964844,8934500.0,0.0,0.5906546160628068,72.30402383684054,69.95578146101101,63.21272463454057,142.39527816640594,17.518875183457045,70.73733800252279,69.48923454284667,12.9399995803833,5.932844190119207 65302,2016-08-29,TRV,117.62999725341797,118.72000122070312,117.48999786376953,100.15339660644531,1277800.0,0.0,0.12630318660444573,100.60891110517976,98.48397219560148,55.66825978178148,90.28166873047111,3.2076946692764765,99.33454818725586,98.34357248942057,12.9399995803833,5.932844190119207 65303,2016-08-29,UNH,137.1999969482422,138.0399932861328,136.47999572753906,123.18097686767578,2315900.0,0.0,-0.75968575985749,130.4332286903328,123.26735953598556,45.3072433536044,-272.72820168720665,39.456715014484075,127.24393870035807,126.14805844624837,12.9399995803833,5.932844190119207 65304,2016-08-29,V,80.54000091552734,80.98999786376953,80.54000091552734,77.09744262695312,4766700.0,0.0,0.5959747163203275,77.82178206565088,74.91723008034522,56.41917549118772,95.01969174160493,22.538539472965333,75.91857630411783,74.7416571299235,12.9399995803833,5.932844190119207 65305,2016-08-29,VZ,52.36000061035156,52.689998626708984,52.15999984741211,36.703941345214844,11960400.0,0.0,-0.3857101095712707,38.065251642339476,36.31649884594178,45.59112767456465,-100.30937957600389,53.780768596729565,37.69412740071615,37.72012837727865,12.9399995803833,5.932844190119207 65306,2016-08-29,WBA,79.80000305175781,80.86000061035156,79.70999908447266,62.5145378112793,3467800.0,0.0,-0.0359677285727642,65.55316134226126,60.93889874685007,48.24801676535149,-50.03943700880679,20.045127617942867,63.03923009236654,63.31752758026123,12.9399995803833,5.932844190119207 65307,2016-08-29,WMT,71.13999938964844,71.66000366210938,71.0999984741211,62.35071563720703,7468100.0,0.0,-0.25697629128070787,65.09101687157224,62.01784886634281,48.12283217824312,-199.17998136310652,9.455077915267083,63.62797546386719,63.13298765818278,12.9399995803833,5.932844190119207 65308,2016-08-30,AAPL,26.450000762939453,26.625,26.375,24.56853675842285,99455600.0,1.0,0.32579549376375283,25.600343649947977,24.442979103958276,56.2299110225106,6.441128101077934,2.510590663652395,24.47370662689209,23.38116388320923,13.119999885559082,12.246066233710089 65309,2016-08-30,AMGN,171.16000366210938,171.94000244140625,170.1199951171875,138.64639282226562,1803100.0,1.0,1.3339483609074136,142.35793282759565,137.4647661470137,57.27520041986353,-4.759927914121897,4.103486865024462,138.73930765787762,131.9119857788086,13.119999885559082,12.246066233710089 65310,2016-08-30,AXP,65.7699966430664,65.97000122070312,65.0999984741211,58.81674575805664,3775800.0,1.0,0.35481343212159544,59.60876611614684,57.65088659381409,54.97981433451027,68.07467534192284,13.390776394339584,58.32758153279622,56.99219245910645,13.119999885559082,12.246066233710089 65311,2016-08-30,BA,133.19000244140625,133.44000244140625,130.67999267578125,120.3553695678711,3437300.0,1.0,0.2984177774197576,125.28777503515099,119.24482994531778,49.04020222988921,-101.60894032389297,2.435784913801686,122.17712707519532,120.46853892008464,13.119999885559082,12.246066233710089 65312,2016-08-30,CAT,82.86000061035156,83.1500015258789,82.30999755859375,68.72886657714844,3468700.0,1.0,0.6172033398730008,70.51987598827178,68.0894486577243,56.16787975762957,8.214512079396089,16.547004034473684,68.7985834757487,65.98127136230468,13.119999885559082,12.246066233710089 65313,2016-08-30,CRM,80.0,80.22000122070312,79.3499984741211,79.83000183105469,3352700.0,1.0,-0.38702873574676744,82.81851810579411,76.0434821688641,50.393853575242034,-17.313940114528833,3.286350828914337,80.20366694132487,80.46066691080729,13.119999885559082,12.246066233710089 65314,2016-08-30,CSCO,31.610000610351562,31.65999984741211,31.40999984741211,25.186521530151367,17794800.0,1.0,0.2630427906520332,25.227615035484472,24.25424207358535,64.44819523943235,182.83553452466293,31.244170626288682,24.65920944213867,23.81675771077474,13.119999885559082,12.246066233710089 65315,2016-08-30,CVX,102.05000305175781,102.62999725341797,101.37000274658203,75.62012481689453,3712800.0,1.0,0.0625893693101176,77.02362570946951,73.43041786963204,51.33817089785835,5.653880869603732,19.552204503944655,75.35570602416992,75.78496983846028,13.119999885559082,12.246066233710089 65316,2016-08-30,DIS,94.7699966430664,95.29000091552734,94.7699966430664,90.1451416015625,6845000.0,1.0,-0.5288674328410252,93.08032312901707,89.75768269984036,42.17087596319575,-120.51839855132641,26.925010889306648,91.56962483723959,92.30410079956054,13.119999885559082,12.246066233710089 65317,2016-08-30,GS,166.22000122070312,169.50999450683594,166.22000122070312,147.248046875,2934100.0,1.0,2.12134303222561,147.34551666910085,137.53599273031324,62.13929118204086,138.8478691447856,44.319094953761805,141.10303446451823,135.68183987935384,13.119999885559082,12.246066233710089 65318,2016-08-30,HD,134.8000030517578,135.0500030517578,133.6300048828125,113.48789978027344,3440600.0,1.0,-0.02646736527651683,115.78635562718362,113.03617855250387,51.10103933273395,-163.22575332331914,32.954014846047315,114.77349243164062,112.09941329956055,13.119999885559082,12.246066233710089 65319,2016-08-30,HON,111.73490905761719,111.93511962890625,111.40122985839844,96.6785888671875,2042125.0,1.0,0.24229847138992966,96.95201102366478,94.89002617726295,54.59227518363934,80.18447916115329,6.320966181852232,95.83788528442383,95.83009554545085,13.119999885559082,12.246066233710089 65320,2016-08-30,IBM,152.73422241210938,153.10707092285156,151.8260040283203,110.21916198730469,1896712.0,1.0,0.21070653758162905,113.00126271971295,109.1471122192519,55.09050921717932,-100.75633060258788,8.02794052101534,110.94303792317709,107.96689491271972,13.119999885559082,12.246066233710089 65321,2016-08-30,INTC,35.59000015258789,35.7400016784668,35.52000045776367,29.409814834594727,15183200.0,1.0,0.30109747705545686,29.452270098611887,28.247795323446216,62.25909066887997,167.1929862578066,32.525814162705544,28.724949391682944,27.79138952891032,13.119999885559082,12.246066233710089 65322,2016-08-30,JNJ,120.66999816894531,120.66999816894531,119.26000213623047,99.12700653076172,3820500.0,1.0,-0.6190080517268655,103.22791961132356,97.44320084155731,50.033917421650905,-86.40562786373545,15.377484566768072,101.2349858601888,99.80392036437988,13.119999885559082,12.246066233710089 65323,2016-08-30,JPM,66.94999694824219,67.5999984741211,66.94999694824219,55.03699493408203,13791200.0,1.0,0.6111159699367334,54.76625265427671,52.612169510640285,62.568419110896755,158.9138306689614,37.05274555982128,53.173902130126955,51.89522794087728,13.119999885559082,12.246066233710089 65324,2016-08-30,KO,43.459999084472656,43.529998779296875,43.119998931884766,34.29383850097656,9720100.0,1.0,-0.19919927756595968,35.100658851201146,34.23966783947269,42.33929912487865,-88.68507927081603,31.63015109939823,34.87518043518067,35.3349188486735,13.119999885559082,12.246066233710089 65325,2016-08-30,MCD,115.41000366210938,115.87000274658203,114.5999984741211,97.53086853027344,5085300.0,1.0,-1.2521073789876596,101.09148259070308,95.38939204308598,42.913369996053355,-85.56928533436152,38.26707967510321,99.69029235839844,100.91531715393066,13.119999885559082,12.246066233710089 65326,2016-08-30,MMM,180.72000122070312,181.02000427246094,179.58999633789062,141.52085876464844,1039800.0,1.0,0.719009758556723,142.29864544596154,138.70733447347203,59.8505586918305,87.53719615920443,14.553097428611766,140.26832885742186,137.8249183654785,13.119999885559082,12.246066233710089 65327,2016-08-30,MRK,60.07633590698242,60.143131256103516,59.64694595336914,47.965213775634766,6474544.0,1.0,0.6996353230081169,50.483917401000824,45.256056811645664,60.1681597492911,48.90648887529019,18.35311908922696,46.85385233561198,45.42747656504313,13.119999885559082,12.246066233710089 65328,2016-08-30,MSFT,57.97999954223633,58.189998626708984,57.61000061035156,52.608394622802734,16930200.0,1.0,0.7271285270065277,53.07184499927554,51.76810060314145,63.13175513849071,58.837640278861585,23.05043656414903,51.92590522766113,49.17625617980957,13.119999885559082,12.246066233710089 65329,2016-08-30,NKE,58.459999084472656,58.7599983215332,57.849998474121094,53.61821365356445,6344600.0,1.0,0.7108892194148808,56.022074543271394,49.8683421742579,53.38073646613666,70.0824285853144,6.516626327813937,52.61672045389811,51.85327752431234,13.119999885559082,12.246066233710089 65330,2016-08-30,PG,87.72000122070312,88.30000305175781,87.45999908447266,71.693359375,11619400.0,1.0,0.5619028426448125,72.36180441391659,69.96188027846623,59.439825239843884,114.6695719870349,17.518875183457038,70.7930285135905,69.56312764485678,13.119999885559082,12.246066233710089 65331,2016-08-30,TRV,118.4800033569336,119.0999984741211,117.16000366210938,100.14492797851562,1482400.0,1.0,0.17659451600748355,100.6599417758385,98.55466775174939,55.63814738541861,85.89547049207563,8.346536821675818,99.3745600382487,98.41131782531738,13.119999885559082,12.246066233710089 65332,2016-08-30,UNH,137.27000427246094,137.69000244140625,136.24000549316406,122.8220443725586,2026600.0,1.0,-0.9202135529219788,130.48695625588232,122.64829459860988,44.51652346770743,-238.0268531137044,40.79044015893439,127.07284164428711,126.13828188578287,13.119999885559082,12.246066233710089 65333,2016-08-30,V,81.0,81.19000244140625,80.72000122070312,77.38343811035156,4128700.0,1.0,0.6091207235788829,77.7390262613134,75.28843192960457,57.22327749426579,108.43054886832596,25.030913912384744,76.00076599121094,74.75388412475586,13.119999885559082,12.246066233710089 65334,2016-08-30,VZ,52.58000183105469,52.59000015258789,52.029998779296875,36.54313659667969,9161900.0,1.0,-0.3880392609813015,38.00848528389345,36.25231679435362,44.53473893968387,-105.26487515828194,55.54164176553893,37.61419436136882,37.744211196899414,13.119999885559082,12.246066233710089 65335,2016-08-30,WBA,80.41000366210938,80.55000305175781,79.9800033569336,62.64678192138672,2782900.0,1.0,-0.07676764071396036,65.42987607845332,61.212153111610164,48.69851143730114,-44.73970188583322,20.04512761794288,63.005056889851886,63.346265602111814,13.119999885559082,12.246066233710089 65336,2016-08-30,WMT,71.4000015258789,71.76000213623047,71.1500015258789,62.27211380004883,5774200.0,1.0,-0.30294958625967183,65.13674227181956,61.856610236725366,47.789223221728605,-174.21732658287257,7.556140138329234,63.57414728800456,63.14380226135254,13.119999885559082,12.246066233710089 65337,2016-08-31,AAPL,26.415000915527344,26.642499923706055,26.40999984741211,24.59171485900879,118649600.0,2.0,0.277043879201031,25.56921622968926,24.494503519761423,56.41403612480608,4.446859051346006,1.756362564696145,24.52530511220296,23.410536352793375,13.420000076293945,5.4154877110602015 65338,2016-08-31,AMGN,170.72999572753906,171.38999938964844,169.82000732421875,138.07801818847656,2936400.0,2.0,1.1151801641728412,142.39453299444776,137.2359281261577,56.23746207842813,-29.740932320651734,2.1727239497812896,138.94915364583332,132.07556864420573,13.420000076293945,5.4154877110602015 65339,2016-08-31,AXP,65.47000122070312,65.72000122070312,64.86000061035156,58.93358612060547,4783600.0,2.0,0.3510135326498727,59.49124301327288,57.92567440616071,55.39276378472594,51.101016549588095,8.449212872211119,58.36053237915039,56.9924924214681,13.420000076293945,5.4154877110602015 65340,2016-08-31,BA,130.8300018310547,130.8300018310547,129.13999938964844,119.10404968261719,3639200.0,2.0,0.020232984053706105,125.43470871208956,118.97495773078154,46.88525938233643,-199.50641411151946,9.208677586359284,122.04945831298828,120.44713668823242,13.420000076293945,5.4154877110602015 65341,2016-08-31,CAT,82.05999755859375,82.33999633789062,81.61000061035156,68.28721618652344,4041700.0,2.0,0.4967654284355092,70.52783765837839,68.07481965973685,54.79604669182014,-44.237088117238166,7.679824882334929,68.86135737101237,66.06283365885416,13.420000076293945,5.4154877110602015 65342,2016-08-31,CRM,80.01000213623047,80.0999984741211,78.94000244140625,79.41999816894531,10307100.0,2.0,-0.3428250135063706,82.73757018483259,76.0254295405092,49.41036541993623,-28.29462187980497,7.886655515427171,80.1130002339681,80.39866689046224,13.420000076293945,5.4154877110602015 65343,2016-08-31,CSCO,31.450000762939453,31.579999923706055,31.25,25.106666564941406,20418800.0,2.0,0.2632096882603747,25.272000238960082,24.267353322441288,63.26481250537879,141.82886706500483,22.609200831554123,24.680770556132,23.851793638865153,13.420000076293945,5.4154877110602015 65344,2016-08-31,CVX,101.19999694824219,101.33000183105469,99.91999816894531,74.78730773925781,6249100.0,2.0,-0.009666960134481428,76.98554637832184,73.54426548080902,48.87730027486168,-71.43751054293614,32.65491810308821,75.25881856282552,75.76436386108398,13.420000076293945,5.4154877110602015 65345,2016-08-31,DIS,94.69000244140625,94.9000015258789,94.16000366210938,89.76500701904297,7375200.0,2.0,-0.5877426345734733,93.16043932317338,89.52266843439499,41.031096320264915,-151.8086532574102,33.838424299520824,91.45052083333333,92.25372352600098,13.420000076293945,5.4154877110602015 65346,2016-08-31,GS,169.25,170.24000549316406,167.47000122070312,147.3263397216797,3688200.0,2.0,2.2459492118534286,147.64470559851628,138.25718191369077,62.22329584348581,142.03084503720572,46.91327661748114,141.34414876302083,135.89765663146972,13.420000076293945,5.4154877110602015 65347,2016-08-31,HD,133.88999938964844,134.67999267578125,133.60000610351562,113.50479888916016,4650600.0,2.0,-0.06536514462545995,115.66542765922125,112.96747639351312,51.14262038072545,-158.7049395424702,33.1894875495063,114.70045954386393,112.16800333658854,13.420000076293945,5.4154877110602015 65348,2016-08-31,HON,111.506103515625,111.66817474365234,110.98174285888672,96.4224853515625,2153100.0,2.0,0.23411725450900178,96.99233474590575,94.95660019061769,53.565539116232365,66.80579046886356,0.39475151996047386,95.76748657226562,95.85695317586263,13.420000076293945,5.4154877110602015 65349,2016-08-31,IBM,152.6386260986328,152.6386260986328,151.30018615722656,109.85958862304688,2430486.0,2.0,0.1443950263521856,113.01995986362931,109.0997712765074,54.08398461807109,-126.89519402103548,2.4987715983563596,110.9177235921224,108.04598541259766,13.420000076293945,5.4154877110602015 65350,2016-08-31,INTC,35.619998931884766,35.900001525878906,35.58000183105469,29.566326141357422,20562700.0,2.0,0.32153070531430217,29.523117904627156,28.31205150607841,63.227065373550836,188.55942818762696,36.041109316139156,28.73781401316325,27.849740060170493,13.420000076293945,5.4154877110602015 65351,2016-08-31,JNJ,119.54000091552734,119.62000274658203,119.01000213623047,99.0191650390625,5693100.0,2.0,-0.6116442396469779,103.00141075499732,97.35948478333276,49.62193037480705,-93.90474370346953,18.465540742063105,101.09750900268554,99.8644479115804,13.420000076293945,5.4154877110602015 65352,2016-08-31,JPM,67.45999908447266,67.7699966430664,66.86000061035156,55.03699493408203,14952300.0,2.0,0.6507623847169981,54.94024681805113,52.669736244693006,62.568419110896755,151.0102283266184,39.10228979687717,53.27092984517415,51.93521525065104,13.420000076293945,5.4154877110602015 65353,2016-08-31,KO,43.43000030517578,43.459999084472656,43.08000183105469,34.44453430175781,10217900.0,2.0,-0.19923850603679938,35.10344351945759,34.22022896589397,43.952701750332004,-87.75121695951493,32.778920503531076,34.82019233703613,35.31449534098307,13.420000076293945,5.4154877110602015 65354,2016-08-31,MCD,115.51000213623047,116.0,115.19999694824219,97.78450775146484,5394700.0,2.0,-1.1337567593235462,101.0531070100468,95.34713484175984,43.626225645026466,-75.48129651543742,36.381831942199014,99.4246004740397,100.84063631693522,13.420000076293945,5.4154877110602015 65355,2016-08-31,MMM,179.49000549316406,179.77000427246094,178.5800018310547,140.80599975585938,1636000.0,2.0,0.6508476363646878,142.28155802661038,138.87875386303804,57.55881020447631,16.88454126256558,2.202318059130814,140.24066060384115,137.94783884684244,13.420000076293945,5.4154877110602015 65356,2016-08-31,MRK,60.19084167480469,60.229007720947266,59.56106948852539,48.02640914916992,9285804.0,2.0,0.6490137571137211,49.983561869824584,46.14955809477503,60.396514604195886,46.85098373785171,18.35311908922695,46.9558359781901,45.50717048645019,13.420000076293945,5.4154877110602015 65357,2016-08-31,MSFT,57.650001525878906,57.79999923706055,57.29999923706055,52.21763610839844,20860300.0,2.0,0.6498733285240448,52.93783729321924,51.97870628588232,60.57339919621268,20.287815378390924,15.213531073356748,51.9833485921224,49.26232719421387,13.420000076293945,5.4154877110602015 65358,2016-08-31,NKE,57.86000061035156,58.279998779296875,57.189998626708984,53.2854118347168,7723600.0,2.0,0.612689940993711,55.954895435394604,50.202688182769464,52.15939900989264,42.6775855414651,2.7994451757067114,52.613022867838545,51.916294479370116,13.420000076293945,5.4154877110602015 65359,2016-08-31,PG,87.75,87.8499984741211,87.02999877929688,71.50498962402344,11407800.0,2.0,0.517946426440048,72.37094420917745,70.06248169414286,58.34949559615697,77.71986690710791,8.35337519744308,70.84735412597657,69.63997561136881,13.420000076293945,5.4154877110602015 65360,2016-08-31,TRV,118.20999908447266,119.05000305175781,118.0199966430664,100.3478012084961,1589600.0,2.0,0.2301677010822658,100.74100452706523,98.53531306937032,56.22495964201638,117.62205474240812,8.346536821675823,99.42246119181316,98.4789431254069,13.420000076293945,5.4154877110602015 65361,2016-08-31,UNH,136.5500030517578,136.82000732421875,135.5500030517578,122.0862045288086,2837300.0,2.0,-1.0941959019420437,130.57653616405685,121.94581872485918,42.927661986379405,-227.81566358398737,44.5450225905247,126.86435343424479,126.13425572713216,13.420000076293945,5.4154877110602015 65362,2016-08-31,V,80.94999694824219,81.19999694824219,80.70999908447266,77.12606048583984,7386100.0,2.0,0.5919472068138134,77.61752407148768,75.63171680375646,56.25694470943027,94.98648601204356,24.816222255906506,76.05407409667968,74.7608694712321,13.420000076293945,5.4154877110602015 65363,2016-08-31,VZ,52.220001220703125,52.459999084472656,52.08000183105469,36.585086822509766,10390500.0,2.0,-0.3820955381054958,37.945423823591305,36.20561568141358,44.87941879805485,-100.98654451038996,55.54164176553894,37.537523905436196,37.75699628194173,13.420000076293945,5.4154877110602015 65364,2016-08-31,WBA,80.54000091552734,80.83000183105469,80.25,62.79462814331055,3282700.0,2.0,-0.09606453832680728,65.35416754799125,61.40227204246286,49.20983922918356,-28.29056696290962,16.050249334735415,62.9680669148763,63.371530024210614,13.420000076293945,5.4154877110602015 65365,2016-08-31,WMT,71.45999908447266,71.63999938964844,71.1500015258789,62.38566970825195,6311600.0,2.0,-0.32645754165707785,65.16457122627025,61.74110161003345,48.32461358590142,-156.40320129536218,7.55614013832923,63.520346323649086,63.15679823557536,13.420000076293945,5.4154877110602015 65366,2016-09-01,AAPL,26.53499984741211,26.700000762939453,26.405000686645508,24.737735748291016,106806000.0,3.0,0.2473393646094344,25.547081452118068,24.536571807159273,57.57708113049501,6.228578574696121,0.8070384569799964,24.58584359486898,23.442688274383546,13.479999542236328,23.666173193905994 65367,2016-09-01,AMGN,170.5500030517578,170.55999755859375,168.6199951171875,138.13487243652344,1876100.0,3.0,0.935607355587706,142.43444232456784,137.07081890590092,56.31935790084735,-66.99346501382684,5.334849329416913,139.13560129801434,132.2520736694336,13.479999542236328,23.666173193905994 65368,2016-09-01,AXP,65.55000305175781,65.63999938964844,64.41999816894531,58.28654098510742,3657700.0,3.0,0.2924201130508166,59.31084893915862,58.18874479558259,52.62731414487662,0.7184554872136468,0.08437145333654748,58.40336799621582,56.976494280497235,13.479999542236328,23.666173193905994 65369,2016-09-01,BA,130.02999877929688,130.02999877929688,128.36000061035156,119.51807403564453,2807200.0,3.0,-0.16492105647937194,125.45962523403554,118.92872925815195,47.67229786132111,-199.66471753473016,14.47262659143734,121.97178675333659,120.41636199951172,13.479999542236328,23.666173193905994 65370,2016-09-01,CAT,81.58999633789062,82.0,80.56999969482422,67.8705825805664,4102200.0,3.0,0.3635083676780937,70.57222401180279,68.00376857242573,53.520396800478025,-94.33858882316123,3.9287541537143795,68.9013542175293,66.11957015991212,13.479999542236328,23.666173193905994 65371,2016-09-01,CRM,75.44999694824219,76.55000305175781,74.05999755859375,75.91000366210938,27418500.0,3.0,-0.5842851916296325,82.79321822487313,75.50478211082023,42.12897361795257,-188.85230663888075,42.61586830090269,79.92000045776368,80.27466697692871,13.479999542236328,23.666173193905994 65372,2016-09-01,CSCO,31.420000076293945,31.639999389648438,31.260000228881836,25.21846580505371,15980500.0,3.0,0.2692593657885709,25.333987579502477,24.26765369399606,64.21642125080047,146.3374994123142,24.597840491159157,24.707389068603515,23.887769603729247,13.479999542236328,23.666173193905994 65373,2016-09-01,CVX,100.3499984741211,100.58000183105469,99.47000122070312,74.51223754882812,6045000.0,3.0,-0.08811080084319656,76.92947032602052,73.66479160635254,48.08967901281426,-101.447881958662,36.107174823327234,75.15766728719076,75.74199434916179,13.479999542236328,23.666173193905994 65374,2016-09-01,DIS,94.7300033569336,94.87000274658203,93.91000366210938,89.57494354248047,6274200.0,3.0,-0.6423337664306814,93.24374002152994,89.35383993452474,40.46540860361741,-158.31659286150182,36.4715459400491,91.33173344930013,92.20505320231119,13.479999542236328,23.666173193905994 65375,2016-09-01,GS,170.0,170.07000732421875,166.66000366210938,146.50042724609375,2843300.0,3.0,2.2520955173629034,147.42320591919855,139.4415844250397,60.75229628521943,117.75820879642015,39.219959869413145,141.60738220214844,136.10735816955565,13.479999542236328,23.666173193905994 65376,2016-09-01,HD,134.47999572753906,135.05999755859375,133.66000366210938,113.5979232788086,3851800.0,3.0,-0.08766698460351563,115.6498677671506,112.8877558290408,51.378314477044206,-128.08261915821873,27.142915270098765,114.66813786824544,112.24277636210124,13.479999542236328,23.666173193905994 65377,2016-09-01,HON,110.97221374511719,111.3344955444336,109.77096557617188,95.94332885742188,3008382.0,3.0,0.18681615622912773,96.97460789209507,95.03823848241666,51.68418565371612,-3.2300796362797874,16.640448259350553,95.71454162597657,95.86596120198568,13.479999542236328,23.666173193905994 65378,2016-09-01,IBM,151.35755920410156,152.6003875732422,151.14723205566406,110.31596374511719,2466886.0,3.0,0.12720202841617834,113.02218218453258,109.05421475760609,55.15964301930933,-112.52521440917447,0.8930345527664912,110.92841618855795,108.12502695719401,13.479999542236328,23.666173193905994 65379,2016-09-01,INTC,35.9900016784668,36.040000915527344,35.58000183105469,29.67342758178711,18925800.0,3.0,0.3424191819010751,29.6350217577913,28.318775010397175,63.882815506391225,191.79028560618636,39.012992510707655,28.792948977152506,27.90973933537801,13.479999542236328,23.666173193905994 65380,2016-09-01,JNJ,119.19000244140625,119.38999938964844,118.5999984741211,98.80342864990234,4551800.0,3.0,-0.6161143069288215,102.75060637750197,97.28178497991992,48.790520306230825,-95.05749369691918,23.36807269213336,100.95256678263347,99.92041854858398,13.479999542236328,23.666173193905994 65381,2016-09-01,JPM,67.63999938964844,67.72000122070312,66.6500015258789,54.80055618286133,12226500.0,3.0,0.6555470841230573,54.991227439869476,52.83482770539419,61.15972227790511,132.06091349638544,33.36813470655492,53.36659927368164,51.968699836730956,13.479999542236328,23.666173193905994 65382,2016-09-01,KO,43.209999084472656,43.40999984741211,43.20000076293945,34.381080627441406,8457800.0,3.0,-0.20206054787780658,35.10986802668923,34.20111563114769,43.42344548993265,-88.39868739434588,32.778920503531076,34.76467514038086,35.28999722798665,13.479999542236328,23.666173193905994 65383,2016-09-01,MCD,115.51000213623047,115.80999755859375,114.86000061035156,97.56468200683594,3966600.0,3.0,-1.0456475667443073,100.93830466599839,95.29388451246841,43.14320577072382,-81.60397122355569,38.71790799797005,99.12026011149088,100.75935605367025,13.479999542236328,23.666173193905994 65384,2016-09-01,MMM,179.30999755859375,180.1699981689453,178.8000030517578,141.38734436035156,1095300.0,3.0,0.6364022653604593,142.22800216267353,139.18927689006085,58.88331444032908,52.633899682436464,6.471357870394299,140.26255950927734,138.07381210327148,13.479999542236328,23.666173193905994 65385,2016-09-01,MRK,59.828243255615234,60.095420837402344,59.53244400024414,48.11054992675781,6858846.0,3.0,0.6086689027634264,48.91995933588718,47.60018684331204,60.716844470334266,43.37988172037179,17.694224014827977,47.060624313354495,45.58042736053467,13.479999542236328,23.666173193905994 65386,2016-09-01,MSFT,57.0099983215332,57.81999969482422,57.0099983215332,52.33577346801758,26075400.0,3.0,0.5913638503831891,52.86772063099255,52.099303218494754,61.06683973769699,10.544380457769076,8.315106370590408,52.04804153442383,49.35127010345459,13.479999542236328,23.666173193905994 65387,2016-09-01,NKE,57.66999816894531,58.54999923706055,57.529998779296875,54.26805114746094,8225000.0,3.0,0.6071581444895457,55.94122950805993,50.57808735595374,55.28434430709189,68.5934700131949,0.9875065532062349,52.6658073425293,51.98690636952718,13.479999542236328,23.666173193905994 65388,2016-09-01,PG,87.36000061035156,88.30999755859375,86.9800033569336,72.32396697998047,29793300.0,3.0,0.5429366424079234,72.50837226884258,70.11014274580586,61.52385324058267,108.59980382584321,15.857750619206223,70.93061701456706,69.72600440979004,13.479999542236328,23.666173193905994 65389,2016-09-01,TRV,118.9000015258789,118.9000015258789,117.66999816894531,100.0434799194336,1462500.0,3.0,0.2452416583400776,100.7756903021869,98.54035584039123,55.09405729360558,79.75220162249987,2.612783584778413,99.46838963826498,98.53712933858236,13.479999542236328,23.666173193905994 65390,2016-09-01,UNH,136.82000732421875,136.97999572753906,135.35000610351562,121.80802154541016,2765400.0,3.0,-1.2402286253263952,130.60700647315136,121.28988683739551,42.33670970173014,-193.93755180751845,45.61357725048782,126.65108057657878,126.07407938639322,13.479999542236328,23.666173193905994 65391,2016-09-01,V,81.13999938964844,81.55000305175781,80.97000122070312,77.50741577148438,6240600.0,3.0,0.6021678394645278,77.67165868951932,75.76422235296116,57.360634332878156,116.53047881383404,29.35388872169134,76.13817571004232,74.7575558980306,13.479999542236328,23.666173193905994 65392,2016-09-01,VZ,52.13999938964844,52.709999084472656,52.040000915527344,36.74587631225586,9988800.0,3.0,-0.3602578980594586,37.856413783555666,36.198845539564445,46.20493157798801,-86.08847368740673,43.52575883267661,37.472038904825844,37.77511425018311,13.479999542236328,23.666173193905994 65393,2016-09-01,WBA,81.04000091552734,81.70999908447266,80.58999633789062,63.44037628173828,3296100.0,3.0,-0.0585757657178263,65.2973017245708,61.618760439735844,51.39858120915339,10.460949374386061,4.380361416773733,62.97351290384928,63.40342642466227,13.479999542236328,23.666173193905994 65394,2016-09-01,WMT,71.56999969482422,72.86000061035156,71.41000366210938,63.60820770263672,11761400.0,3.0,-0.24363074315248667,65.16681460903816,61.742209438813404,53.621306484449704,-55.53871788141193,13.391287014662181,63.51510264078776,63.18655643463135,13.479999542236328,23.666173193905994 65395,2016-09-02,AAPL,26.924999237060547,27.0,26.704999923706055,24.969514846801758,107210000.0,4.0,0.23973741528514125,25.54749218364338,24.541955600780444,59.3578559817851,32.793116482169104,13.026488166047177,24.66002515157064,23.475975290934244,11.979999542236328,8.141794266162353 65396,2016-09-02,AMGN,170.5500030517578,171.0500030517578,168.91000366210938,137.84254455566406,2083800.0,4.0,0.7609346135725161,142.4395319319619,136.83137871256932,55.76429014227756,-74.38767599186636,2.061403744343072,139.2724822998047,132.44012006123862,11.979999542236328,8.141794266162353 65397,2016-09-02,AXP,65.05999755859375,65.66999816894531,64.86000061035156,58.583106994628906,3131700.0,4.0,0.26683885215240366,59.297246572537574,58.17269437594875,53.72275829124091,29.90522896789957,0.4863182894096413,58.43062744140625,56.9736354192098,11.979999542236328,8.141794266162353 65398,2016-09-02,BA,130.88999938964844,131.9600067138672,130.5800018310547,120.67741394042969,2631000.0,4.0,-0.2156223658431884,125.42910146423361,119.00642710021953,49.825915084260444,-93.87784528138071,0.7480891637853928,121.93458455403646,120.40338821411133,11.979999542236328,8.141794266162353 65399,2016-09-02,CAT,82.19000244140625,82.37000274658203,81.47000122070312,68.07057189941406,2449400.0,4.0,0.2709157059935876,70.63184857214473,67.87164874230838,54.051560994801825,-70.86100481554908,0.16446315401294265,68.96551666259765,66.19270718892416,11.979999542236328,8.141794266162353 65400,2016-09-02,CRM,76.0,76.47000122070312,74.6500015258789,75.0999984741211,8153000.0,4.0,-0.8314206716326424,82.7518069372026,74.92319306279741,40.697228248711156,-170.90881833082526,42.61586830090268,79.67166697184244,80.14750022888184,11.979999542236328,8.141794266162353 65401,2016-09-02,CSCO,31.649999618530273,31.950000762939453,31.649999618530273,25.418106079101562,18156500.0,4.0,0.28685637869580916,25.432578734797364,24.232148666936038,65.85057215286696,199.30166234679888,33.96902339682995,24.737201817830403,23.92707290649414,11.979999542236328,8.141794266162353 65402,2016-09-02,CVX,100.88999938964844,101.45999908447266,100.26000213623047,75.0475845336914,4676600.0,4.0,-0.10585979632851661,76.8638159166195,73.83959900037269,49.72090002279481,-37.85646533989585,22.93361096918352,75.06773885091145,75.73198089599609,11.979999542236328,8.141794266162353 65403,2016-09-02,DIS,94.75,94.95999908447266,94.12999725341797,89.72699737548828,5382000.0,4.0,-0.6656549028146941,93.2988505434846,89.16473588229664,41.137034947181434,-138.1064731222354,34.41302652479726,91.22751795450846,92.16206181844076,11.979999542236328,8.141794266162353 65404,2016-09-02,GS,168.52000427246094,169.74000549316406,167.89999389648438,147.08291625976562,1747500.0,4.0,2.277712452771624,147.80331600366523,139.73276035131525,61.417759334984744,119.59432381934249,39.219959869413145,141.8796407063802,136.3479849497477,11.979999542236328,8.141794266162353 65405,2016-09-02,HD,134.77000427246094,135.8800048828125,134.5500030517578,114.37649536132812,3402600.0,4.0,-0.042032567922618114,115.52320285006365,112.92458844021954,53.32571314809783,-56.46720953372181,15.090576847641318,114.64913889567057,112.33459510803223,11.979999542236328,8.141794266162353 65406,2016-09-02,HON,110.83873748779297,111.48703002929688,110.40972137451172,96.1581039428711,2595321.0,4.0,0.1647609873992053,96.98719433738474,95.07652178810353,52.45844784453407,38.67993582043056,14.133548828451884,95.7523203531901,95.86293182373046,11.979999542236328,8.141794266162353 65407,2016-09-02,IBM,152.8489532470703,153.50860595703125,152.1510467529297,110.32290649414062,2421908.0,4.0,0.1128359726514816,112.89426202090065,109.00581579892356,55.17616841698103,-61.953619166339905,9.85663311958457,110.90232111612956,108.2108112335205,11.979999542236328,8.141794266162353 65408,2016-09-02,INTC,36.209999084472656,36.33000183105469,35.95000076293945,29.722854614257812,16726700.0,4.0,0.3588254817385028,29.754481581819917,28.28993331991348,64.1876996217252,215.45148131828574,44.70248289434058,28.839102745056152,27.969880898793537,11.979999542236328,8.141794266162353 65409,2016-09-02,JNJ,119.36000061035156,119.80999755859375,118.9000015258789,99.00257110595703,5806400.0,4.0,-0.5967092428412286,102.37086029365248,97.32162246391589,49.59694203445654,-78.93892887598442,15.747062003818325,100.81755905151367,99.96322352091471,11.979999542236328,8.141794266162353 65410,2016-09-02,JPM,67.4000015258789,67.58000183105469,66.9800033569336,55.02885437011719,13720700.0,4.0,0.6700369794032213,55.149087401610515,52.773995713013505,62.01398826925466,136.94122542486855,33.36813470655491,53.46036593119303,52.0127316792806,11.979999542236328,8.141794266162353 65411,2016-09-02,KO,43.52000045776367,43.83000183105469,43.470001220703125,34.626930236816406,9026000.0,4.0,-0.18235693036290002,35.1101074129482,34.21515084205668,46.028294610997506,-26.34573263067609,10.500572280527313,34.70730705261231,35.26684169769287,11.979999542236328,8.141794266162353 65412,2016-09-02,MCD,115.93000030517578,116.11000061035156,115.69999694824219,97.92823791503906,3410100.0,4.0,-0.9356983255592439,100.69026982232143,95.33388255194615,44.20018398719827,-59.93364930579422,34.07418698334349,98.79783732096354,100.67462679545085,11.979999542236328,8.141794266162353 65413,2016-09-02,MMM,180.52999877929688,181.49000549316406,180.08999633789062,142.03936767578125,1319000.0,4.0,0.6698454754585157,142.34140990961,139.33870483648374,60.32009090755271,137.56118479288193,18.95184281947563,140.30150807698567,138.2274378458659,11.979999542236328,8.141794266162353 65414,2016-09-02,MRK,59.72328186035156,60.372135162353516,59.72328186035156,48.17173385620117,7978634.0,4.0,0.5750040579401414,48.82670056037324,47.62613681145294,60.954413636712374,47.52988028410703,22.171536874215672,47.166686884562175,45.660267384847,11.979999542236328,8.141794266162353 65415,2016-09-02,MSFT,57.66999816894531,58.189998626708984,57.41999816894531,52.408470153808594,18900500.0,4.0,0.5445830677959549,52.86712840768447,52.10616565969834,61.37456945305801,40.468294946574396,15.236891501203154,52.09197731018067,49.44774684906006,11.979999542236328,8.141794266162353 65416,2016-09-02,NKE,58.630001068115234,59.18000030517578,57.9900016784668,53.78599548339844,6933100.0,4.0,0.557450351867466,55.94455097922109,50.790301239406844,53.51051733582702,73.54853939316378,9.319578475587342,52.71053517659505,52.036849912007646,11.979999542236328,8.141794266162353 65417,2016-09-02,PG,88.4800033569336,88.87000274658203,88.04000091552734,72.23388671875,17470400.0,4.0,0.5491426694936337,72.56644295616375,70.2502654178597,60.994908655606615,144.99268833866446,23.960562424071004,70.99831975301107,69.80348930358886,11.979999542236328,8.141794266162353 65418,2016-09-02,TRV,118.05999755859375,119.31999969482422,118.05999755859375,100.45770263671875,1090300.0,4.0,0.28730036972619644,100.81466008704552,98.52336557823767,56.33084615605722,119.30037041524899,8.803582319387207,99.51600926717123,98.60221926371257,11.979999542236328,8.141794266162353 65419,2016-09-02,UNH,136.5,136.77999877929688,135.75999450683594,122.58870697021484,2390500.0,4.0,-1.2782311681607723,130.41145905900936,120.91291609357853,44.55268280961086,-156.1072440586604,45.61357725048782,126.43930206298828,126.02274602254232,11.979999542236328,8.141794266162353 65420,2016-09-02,V,81.56999969482422,82.1500015258789,81.5,78.17472839355469,6408900.0,4.0,0.6565460617980108,77.94270380496701,75.68373738765993,59.2230450553556,154.94998340278516,36.389115264982145,76.20899175008138,74.77155024210612,11.979999542236328,8.141794266162353 65421,2016-09-02,VZ,52.79999923706055,53.13999938964844,52.52000045776367,36.9696044921875,13275300.0,4.0,-0.3211958705865712,37.799473926948956,36.20265276677663,48.00471554633106,-50.992423550390164,25.675227743622948,37.39699986775716,37.79200077056885,11.979999542236328,8.141794266162353 65422,2016-09-02,WBA,81.87000274658203,82.25,81.72000122070312,63.96945571899414,3029600.0,4.0,0.013669076941738467,65.31622984125629,61.75969522283063,53.11121662774363,53.728142357460996,2.078773094391732,63.00563125610351,63.44969107309977,11.979999542236328,8.141794266162353 65423,2016-09-02,WMT,72.98999786376953,73.19000244140625,72.41999816894531,63.311317443847656,8082900.0,4.0,-0.19964508698358685,65.11695859476232,61.72583048299647,52.27521756456657,-16.439999090689945,18.008542112373497,63.49909489949544,63.21411310831706,11.979999542236328,8.141794266162353 65511,2016-09-06,AAPL,26.975000381469727,27.075000762939453,26.877500534057617,24.962560653686523,107521600.0,1.0,0.23049467131777135,25.539768826656978,24.53414970666822,59.28062048537282,38.384001612470364,15.798529454783095,24.74411811828613,23.512296962738038,12.020000457763672,14.966313080513078 65512,2016-09-06,AMGN,169.85000610351562,171.77000427246094,169.38999938964844,138.71133422851562,1919700.0,1.0,0.684716289730261,142.4407793552464,136.78921484641373,57.06525295891736,-58.00345583280854,2.688587447976759,139.41437276204428,132.66955401102703,12.020000457763672,14.966313080513078 65513,2016-09-06,AXP,65.16000366210938,65.7699966430664,65.05000305175781,59.095340728759766,3956400.0,1.0,0.2846176054287355,59.28475909287807,58.17889180128697,55.5589442333355,62.696215476165605,2.4680023066458063,58.473463439941405,56.99034144083659,12.020000457763672,14.966313080513078 65514,2016-09-06,BA,131.6300048828125,132.99000549316406,131.27000427246094,122.36112976074219,4151800.0,1.0,-0.11857486625038405,125.42729164560502,119.18180335561568,52.74765454914929,-29.58262384480439,7.745873297370085,121.9696283976237,120.44828542073567,12.020000457763672,14.966313080513078 65515,2016-09-06,CAT,82.01000213623047,82.2300033569336,81.4800033569336,68.39554595947266,3071000.0,1.0,0.22120809600619395,70.6196302408538,67.77054004723213,54.917602166471106,-87.4402023689083,0.16446315401293793,69.05967661539714,66.28680407206217,12.020000457763672,14.966313080513078 65516,2016-09-06,CRM,74.93000030517578,75.62000274658203,74.55000305175781,75.41999816894531,5146000.0,1.0,-0.9900434148213009,82.58574007693186,74.51425992306814,41.5095994597663,-159.84873651121333,43.1180345162875,79.44600016276041,80.04066683451335,12.020000457763672,14.966313080513078 65517,2016-09-06,CSCO,31.93000030517578,31.940000534057617,31.700000762939453,25.450050354003906,17656500.0,1.0,0.2999224548552739,25.525953273724593,24.20745050435158,66.10677819833325,179.7721368144018,33.96902339682995,24.765949948628744,23.968359406789144,12.020000457763672,14.966313080513078 65518,2016-09-06,CVX,101.20999908447266,102.61000061035156,100.97000122070312,76.16293334960938,5429000.0,1.0,-0.02958563030983896,76.92952638285955,73.94380735737484,52.910125545967865,54.24098183774846,8.291686130634229,75.0785135904948,75.75073496500652,12.020000457763672,14.966313080513078 65519,2016-09-06,DIS,94.52999877929688,94.52999877929688,93.3499984741211,89.1378173828125,8463500.0,1.0,-0.7233407509322518,93.4079413867189,88.87033620117171,39.35729141768972,-177.74204721704535,42.45484721059699,91.11379903157552,92.11711285909017,12.020000457763672,14.966313080513078 65520,2016-09-06,GS,168.72000122070312,169.7899932861328,167.47000122070312,147.21328735351562,2034900.0,1.0,2.2822258375332183,148.17413332623056,139.9821838124413,61.5686326239374,109.49838153301879,34.93370727131308,142.15335845947266,136.63812573750815,12.020000457763672,14.966313080513078 65521,2016-09-06,HD,134.9600067138672,135.72000122070312,133.8800048828125,113.48789978027344,4220400.0,1.0,-0.07668522151406876,115.48398242680501,112.84405712397624,50.91789396297822,-93.62633563473177,21.5830295270627,114.60108210245768,112.41819903055827,12.020000457763672,14.966313080513078 65522,2016-09-06,HON,111.01988220214844,111.15335083007812,109.64702606201172,95.5963134765625,2301521.0,1.0,0.10078848473690982,96.97128400771284,95.11424455674027,50.278265797825,-46.51997569612456,22.98125886248399,95.77466023763021,95.85779978434245,12.020000457763672,14.966313080513078 65523,2016-09-06,IBM,152.8489532470703,153.78585815429688,152.11280822753906,110.87606048583984,3131829.0,1.0,0.14442088017764831,112.76632168543648,109.01689898717095,56.49756820893863,-40.14885811010506,12.44084538681817,110.88141021728515,108.31781209309896,12.020000457763672,14.966313080513078 65524,2016-09-06,INTC,36.380001068115234,36.599998474121094,36.16999816894531,30.12652015686035,22337800.0,1.0,0.39979148094423067,29.96335743847669,28.207098684875362,66.57174755285462,234.8772628894013,49.4004046475178,28.897894605000815,28.03538767496745,12.020000457763672,14.966313080513078 65525,2016-09-06,JNJ,119.77999877929688,119.97000122070312,119.36000061035156,99.35934448242188,5280700.0,1.0,-0.5462451854723724,102.0537148642618,97.3831648659628,51.02625396457132,-63.82906040001,12.906687035536551,100.6982905069987,100.01183751424153,12.020000457763672,14.966313080513078 65526,2016-09-06,JPM,67.5,67.55000305175781,66.70999908447266,54.988075256347656,16649400.0,1.0,0.6705006776906473,55.28842357281308,52.74391743060489,61.76297448509454,123.24875010379245,25.752065034134702,53.557393900553386,52.06835492451986,12.020000457763672,14.966313080513078 65527,2016-09-06,KO,43.7400016784668,43.79999923706055,43.400001525878906,34.730037689208984,8600400.0,1.0,-0.15661638561918778,35.113638742236624,34.23937715742158,47.08527376365197,-16.26460965751452,13.098282571788777,34.66024958292643,35.24238764444987,12.020000457763672,14.966313080513078 65528,2016-09-06,MCD,117.08999633789062,119.23999786376953,116.91000366210938,99.12876892089844,6337900.0,1.0,-0.7431236737296274,100.67488483091572,95.3384643206956,47.532163015825766,26.913321809668698,2.374313776948143,98.53948160807292,100.61591873168945,12.020000457763672,14.966313080513078 65529,2016-09-06,MMM,180.55999755859375,181.27999877929688,179.8800048828125,141.76438903808594,1328100.0,1.0,0.6664782361983157,142.35402878550337,139.56064711781693,59.41431392324864,111.24046679885592,16.31246198927166,140.3523696899414,138.39690882364908,12.020000457763672,14.966313080513078 65530,2016-09-06,MRK,60.10496139526367,60.5629768371582,59.89503860473633,48.370601654052734,8310954.0,1.0,0.5579398123039141,48.84037528193633,47.641528175705275,61.73256383026317,52.774023424410636,25.17245334966797,47.286006927490234,45.74810034434001,12.020000457763672,14.966313080513078 65531,2016-09-06,MSFT,57.779998779296875,57.79999923706055,57.209999084472656,52.35395050048828,16278400.0,1.0,0.49737623652632124,52.86707131689792,52.09801047021145,61.000506285128054,9.86690841294144,10.18978698153958,52.129279073079424,49.54542179107666,12.020000457763672,14.966313080513078 65532,2016-09-06,NKE,58.25,58.380001068115234,57.209999084472656,53.22050857543945,9771800.0,1.0,0.46704272280366155,55.905293245749355,50.97652895884048,51.50508585603184,33.65779937940889,1.6355990851583722,52.723779296875,52.07474931081136,12.020000457763672,14.966313080513078 65533,2016-09-06,PG,88.25,88.63999938964844,87.87999725341797,72.59423065185547,14472100.0,1.0,0.5764922902843779,72.66167749077326,70.39089666694159,62.33494354239424,134.89386807869786,20.418815277267594,71.07584991455079,69.88657315572102,12.020000457763672,14.966313080513078 65534,2016-09-06,TRV,118.5199966430664,119.30999755859375,118.38999938964844,100.83809661865234,1156400.0,1.0,0.3473230923655706,100.97480629542882,98.45958396336023,57.44430062089631,133.65796473854667,8.803582319387225,99.56785608927409,98.67942555745442,12.020000457763672,14.966313080513078 65535,2016-09-06,UNH,136.6199951171875,136.85000610351562,135.6300048828125,122.0143814086914,2242400.0,1.0,-1.33925364773188,130.3144074146971,120.4571860606447,43.286708307017165,-142.28596323850144,46.3809180572812,126.26700744628906,125.98327954610188,12.020000457763672,14.966313080513078 65536,2016-09-06,V,82.0,82.52999877929688,81.80999755859375,78.68001556396484,8140400.0,1.0,0.7319758842082678,78.29486740994602,75.59074202608915,60.572012674963005,172.5143082772501,40.40684060363608,76.32742182413737,74.81109682718913,12.020000457763672,14.966313080513078 65537,2016-09-06,VZ,53.09000015258789,53.84000015258789,52.83000183105469,37.41004943847656,17235600.0,1.0,-0.25179615681595635,37.790186861825774,36.206347104238674,51.32144316724237,-3.9755607698875766,3.3149198779985034,37.34200223286947,37.807922490437825,12.020000457763672,14.966313080513078 65538,2016-09-06,WBA,82.05000305175781,82.13999938964844,81.19999694824219,63.5181884765625,3726000.0,1.0,0.0341168622281387,65.2944790830859,61.88843870255864,51.50966521806622,30.703845107554418,4.034142411548084,63.01702728271484,63.44377168019613,12.020000457763672,14.966313080513078 65539,2016-09-06,WMT,72.76000213623047,73.08000183105469,72.19999694824219,63.747928619384766,9570900.0,1.0,-0.12807885134422037,65.12824452608653,61.728396861852914,54.03081648236347,-10.279513761424466,13.68923518129992,63.49185880025228,63.248223304748535,12.020000457763672,14.966313080513078 65540,2016-09-07,AAPL,26.957500457763672,27.190000534057617,26.767499923706055,25.115537643432617,169457200.0,2.0,0.2328297779747288,25.52869718976384,24.534791579767408,60.4516549367868,41.26909000972215,19.978876370511497,24.838458887736003,23.556893062591552,11.9399995803833,19.574404065576026 65541,2016-09-07,AMGN,169.77999877929688,171.44000244140625,169.1999969482422,138.5408477783203,2013000.0,2.0,0.6035979853969309,142.4464310720406,136.74658345432655,56.72658276187992,-81.14147132466134,1.357892574438472,139.52071278889974,132.9190180460612,11.9399995803833,19.574404065576026 65542,2016-09-07,AXP,65.48999786376953,66.19999694824219,65.30999755859375,59.48176193237305,3200700.0,2.0,0.3261289456864205,59.414682523551,58.12086091822146,56.89371241074507,108.31705349976626,10.646995718355159,58.52798156738281,57.032861137390135,11.9399995803833,19.574404065576026 65543,2016-09-07,BA,132.47999572753906,133.0800018310547,132.0,122.03909301757812,2198700.0,2.0,-0.06687876071072196,125.42266577089912,119.28855706845634,52.146827045799974,-18.38496032369942,8.349416996087228,121.9358403523763,120.50636965433756,11.9399995803833,19.574404065576026 65544,2016-09-07,CAT,82.5,83.7300033569336,82.41000366210938,69.76214599609375,3996700.0,2.0,0.28875902448149304,70.67605703885346,67.78827554171295,58.33397918771461,38.279367687877276,15.568882153274405,69.08662033081055,66.41468213399251,11.9399995803833,19.574404065576026 65545,2016-09-07,CRM,75.06999969482422,75.61000061035156,74.58000183105469,75.01000213623047,5566800.0,2.0,-1.135744183008228,82.37290560619961,74.11009457690587,40.76936913900268,-147.05296464965545,43.118034516287494,79.22100016276042,79.93266690572104,11.9399995803833,19.574404065576026 65546,2016-09-07,CSCO,31.790000915527344,31.93000030517578,31.75,25.38616180419922,14050500.0,2.0,0.3016449669062773,25.59434610493383,24.206934870407967,65.09632623190495,157.2921106728949,33.969023396829954,24.790172958374022,24.0110870997111,11.9399995803833,19.574404065576026 65547,2016-09-07,CVX,102.75,103.05000305175781,102.23999786376953,76.49752807617188,5284300.0,2.0,0.057201807069432675,77.03759205274915,74.03029201097155,53.81918228951176,113.63826386304875,3.2614748824715427,75.11000645955404,75.77359415690104,11.9399995803833,19.574404065576026 65548,2016-09-07,DIS,93.9800033569336,94.02999877929688,93.33000183105469,89.05228424072266,6281500.0,2.0,-0.7671161731747418,93.4213113266044,88.57567811431356,39.1032253242086,-175.6938028414227,42.64756222168814,91.01940231323242,92.06712188720704,11.9399995803833,19.574404065576026 65549,2016-09-07,GS,168.6999969482422,170.2100067138672,168.64999389648438,147.5089111328125,1584300.0,2.0,2.2833362172472107,148.56264707026327,140.1906473022953,61.91795506456074,115.67594935598812,36.96025355775663,142.4181681315104,136.95138003031414,11.9399995803833,19.574404065576026 65550,2016-09-07,HD,133.3000030517578,133.8699951171875,132.16000366210938,112.37922668457031,4676000.0,2.0,-0.1914019894094423,115.57631152463804,112.52952953981509,48.11387985763656,-188.08071651080778,35.18358753954436,114.50905253092448,112.49735832214355,11.9399995803833,19.574404065576026 65551,2016-09-07,HON,110.13324737548828,110.33345794677734,108.42671966552734,94.38185119628906,3583291.0,2.0,-0.04736119053015386,97.15823958493816,94.80957581423176,46.00270024256265,-200.4307672069563,34.52088354719999,95.74391479492188,95.85366045633951,11.9399995803833,19.574404065576026 65552,2016-09-07,IBM,153.1453094482422,154.64627075195312,152.9636688232422,111.76805114746094,2999196.0,2.0,0.23867701856619306,112.75248159489622,109.02175088801393,58.536616488464894,26.922340954673874,20.044753096660557,110.9023432413737,108.45213368733724,11.9399995803833,19.574404065576026 65553,2016-09-07,INTC,36.650001525878906,36.650001525878906,36.380001068115234,30.0358943939209,18495600.0,2.0,0.4201019154043273,30.109466701020697,28.187855190763973,65.5581565414409,206.18377890459968,50.23736589610406,28.942764027913412,28.097612635294595,11.9399995803833,19.574404065576026 65554,2016-09-07,JNJ,119.83999633789062,119.94999694824219,119.44000244140625,99.24317932128906,4753800.0,2.0,-0.5097495387299062,101.73410159801428,97.45369365955408,50.54348203751703,-60.36508567936417,12.906687035536542,100.56800664265951,100.06153729756673,11.9399995803833,19.574404065576026 65555,2016-09-07,JPM,67.16000366210938,67.58999633789062,66.95999908447266,54.75977325439453,10070400.0,2.0,0.645010815193757,55.373902317878006,52.76361942589641,60.34826301083849,118.87296110086328,26.41739053001481,53.63974520365397,52.127859052022295,11.9399995803833,19.574404065576026 65556,2016-09-07,KO,43.720001220703125,43.79999923706055,43.529998779296875,34.61107635498047,8656600.0,2.0,-0.14415428308756617,35.111444131786506,34.255053670947866,46.00982460256365,-2.496376745075049,13.098282571788792,34.627467981974284,35.22282441457113,11.9399995803833,19.574404065576026 65557,2016-09-07,MCD,117.2699966430664,117.48999786376953,116.44000244140625,98.84977722167969,2647700.0,2.0,-0.6060331997412192,100.62086081007405,95.35210595628337,46.8594835845362,-4.126697339835709,1.9061894413584044,98.43094329833984,100.54375241597494,11.9399995803833,19.574404065576026 65558,2016-09-07,MMM,180.0399932861328,180.5399932861328,179.5399932861328,141.2066650390625,1133200.0,2.0,0.6117540888649842,142.20537223139704,139.90292244633733,57.599542381586325,64.79810073439104,12.01070171931052,140.43590647379557,138.57569122314453,11.9399995803833,19.574404065576026 65559,2016-09-07,MRK,60.41030502319336,60.582061767578125,59.73282241821289,48.08760070800781,9084169.0,2.0,0.5156365265818721,48.8228167791082,47.688152764348835,59.97304365823281,44.75466626587179,20.93549773991547,47.400993220011394,45.834276390075686,11.9399995803833,19.574404065576026 65560,2016-09-07,MSFT,57.470001220703125,57.84000015258789,57.40999984741211,52.399383544921875,17493400.0,2.0,0.4583470105972154,52.858692563657456,52.0900760520652,61.20434262619222,19.995356326096168,10.983634058931816,52.167191950480145,49.66402428944905,11.9399995803833,19.574404065576026 65561,2016-09-07,NKE,57.47999954223633,57.779998779296875,57.0099983215332,53.50789260864258,7536100.0,2.0,0.4138133326211175,55.83773561638642,51.23920720893097,52.4421180668004,23.37346670243041,4.2652045141307555,52.770330810546874,52.1205197652181,11.9399995803833,19.574404065576026 65562,2016-09-07,PG,88.30999755859375,88.41000366210938,87.70999908447266,72.02914428710938,17556400.0,2.0,0.5462722285847406,72.63581555899383,70.57728029671905,59.04420803059792,100.48016186632553,16.634063192029217,71.14901199340821,69.96877123514811,11.9399995803833,19.574404065576026 65563,2016-09-07,TRV,118.48999786376953,118.87000274658203,118.25,100.88909912109375,1149600.0,2.0,0.3944599197864278,101.12805538567405,98.40526752082009,57.59427025436795,104.17185053788688,6.231388284869677,99.61576792399089,98.76889317830404,11.9399995803833,19.574404065576026 65564,2016-09-07,UNH,135.0,135.9600067138672,134.1999969482422,121.69437408447266,2816300.0,2.0,-1.397328782687012,130.2152284800531,119.99940317277893,42.58915855758076,-148.4404390175635,54.0112414044398,126.08494466145834,125.95560124715169,11.9399995803833,19.574404065576026 65565,2016-09-07,V,82.4800033569336,83.26000213623047,82.36000061035156,79.35689544677734,9304700.0,2.0,0.8367278339083839,78.78363357881193,75.41836455961581,62.300320073566816,207.77180254909732,47.24892208736112,76.48269068400064,74.89015846252441,11.9399995803833,19.574404065576026 65566,2016-09-07,VZ,53.5,53.790000915527344,53.279998779296875,37.549869537353516,10612300.0,2.0,-0.18339994974263618,37.796872870788896,36.2031557394406,52.320248973861695,18.824423208382385,3.31491987799851,37.31636734008789,37.827327982584634,11.9399995803833,19.574404065576026 65567,2016-09-07,WBA,81.81999969482422,83.05999755859375,81.41000366210938,64.4829330444336,3315900.0,2.0,0.12670809130289484,65.36997538039725,61.996271415257034,54.541277451586105,68.96459097985702,6.549569389148109,63.0667776743571,63.429534339904784,11.9399995803833,19.574404065576026 65568,2016-09-07,WMT,73.0,73.05000305175781,72.01000213623047,62.92704391479492,9618300.0,2.0,-0.13603253089497258,65.09095264770654,61.68010638854833,50.42318479616128,-45.34733263417329,9.973299203364643,63.457837931315105,63.27747065226237,11.9399995803833,19.574404065576026 65569,2016-09-08,AAPL,26.8125,26.8174991607666,26.309999465942383,24.45728302001953,212008000.0,3.0,0.17949560635990736,25.562431285919697,24.443576480803937,53.591197891944134,-61.20522550920037,0.9364556468101727,24.86260019938151,23.590057150522867,12.510000228881836,25.86797381537506 65570,2016-09-08,AMGN,170.07000732421875,171.36000061035156,169.72999572753906,138.8168487548828,2611200.0,3.0,0.5551823207544828,142.4279153186758,136.82433993034766,57.15245097497127,-72.6795530453705,1.357892574438457,139.55525919596354,133.17429389953614,12.510000228881836,25.86797381537506 65571,2016-09-08,AXP,66.1500015258789,66.70999908447266,66.05000305175781,59.52666473388672,4078900.0,3.0,0.358517496200669,59.50417048271622,58.166168338694916,57.04878415933624,160.84334068099105,19.234117263160723,58.577406565348305,57.11487585703532,12.510000228881836,25.86797381537506 65572,2016-09-08,BA,132.32000732421875,132.91000366210938,131.50999450683594,122.27830505371094,2618300.0,3.0,-0.006531521172320254,125.43639872752361,119.3318675688631,52.562042483158656,-20.344269431235162,4.3751253394870435,121.87626317342122,120.55961990356445,12.510000228881836,25.86797381537506 65573,2016-09-08,CAT,83.5,83.95999908447266,83.08000183105469,69.61214447021484,3400500.0,3.0,0.3264269062711662,70.71212427543452,67.8263698346729,57.83631441449536,66.49800232733615,17.651492880382914,69.07106501261393,66.54514980316162,12.510000228881836,25.86797381537506 65574,2016-09-08,CRM,75.0,75.0199966430664,74.37000274658203,74.87999725341797,5122200.0,3.0,-1.2473250127464723,82.2518336620813,73.69516645998901,40.53227404664105,-142.4832088914404,44.28795460903097,79.00033340454101,79.82916692097982,12.510000228881836,25.86797381537506 65575,2016-09-08,CSCO,31.719999313354492,31.75,31.420000076293945,25.130624771118164,19913700.0,3.0,0.27917224331690704,25.61458720419289,24.236204154754862,61.2242220674156,94.89162118078637,15.331068536171452,24.80907211303711,24.047973124186196,12.510000228881836,25.86797381537506 65576,2016-09-08,CVX,103.33999633789062,104.3499984741211,102.47000122070312,77.4195556640625,5788800.0,3.0,0.19809784841403655,77.18427052167942,74.25718989702176,56.22802100704724,174.21581620823636,9.949309071824656,75.1825350443522,75.82187678019206,12.510000228881836,25.86797381537506 65577,2016-09-08,DIS,93.48999786376953,94.20999908447266,92.93000030517578,89.41340637207031,7438100.0,3.0,-0.7638636282922846,93.14828090967113,88.49044665990895,40.773098377693486,-153.71299940590572,46.48013207504885,90.9484469095866,92.01009852091471,12.510000228881836,25.86797381537506 65578,2016-09-08,GS,169.35000610351562,171.8800048828125,168.7100067138672,149.239013671875,3031600.0,3.0,2.396199125070865,149.11146846741644,140.5200622943023,63.904287799114286,132.1016397780143,44.32978504834706,142.74555409749348,137.32868576049805,12.510000228881836,25.86797381537506 65579,2016-09-08,HD,131.5500030517578,132.94000244140625,131.1199951171875,111.08438873291016,5019600.0,3.0,-0.3823904961332971,115.91661558238937,111.88047990711257,45.11236481896158,-230.72521128781344,41.71727511500522,114.38621164957682,112.59128214518229,12.510000228881836,25.86797381537506 65580,2016-09-08,HON,108.68412780761719,109.18941497802734,108.23603820800781,94.03485870361328,2836361.0,3.0,-0.19057345757073563,97.35961013121037,94.4746954412994,44.87478879987932,-258.36399133280764,36.11958104442436,95.72872670491536,95.83853200276693,12.510000228881836,25.86797381537506 65581,2016-09-08,IBM,153.48948669433594,154.12045288085938,151.7781982421875,109.94257354736328,4145507.0,3.0,0.16418230967687464,112.60380215578901,108.95745883053912,53.25226700328494,-59.70651533564785,6.4317429561850075,110.86905390421549,108.55854365030925,12.510000228881836,25.86797381537506 65582,2016-09-08,INTC,36.349998474121094,36.59000015258789,36.119998931884766,30.01941680908203,20356500.0,3.0,0.4299127115280328,30.203424467076676,28.25124434090672,65.37094926635754,164.75245226925568,37.587620938136816,28.99416993459066,28.159971714019775,12.510000228881836,25.86797381537506 65583,2016-09-08,JNJ,119.37000274658203,119.81999969482422,119.13999938964844,99.12700653076172,4833000.0,3.0,-0.48461431686571643,101.37561774905986,97.55724434200461,50.05355095389117,-62.593597450865964,17.25699622777937,100.44429016113281,100.10476748148601,12.510000228881836,25.86797381537506 65584,2016-09-08,JPM,67.22000122070312,67.68000030517578,67.0,54.833160400390625,12253000.0,3.0,0.6235438198674572,55.43361339062498,52.86453419238284,60.647999778861944,117.21894334319568,27.970137293867037,53.719107182820636,52.20463256835937,12.510000228881836,25.86797381537506 65585,2016-09-08,KO,43.66999816894531,43.72999954223633,43.45000076293945,34.60314178466797,10020400.0,3.0,-0.1333807008659207,35.11154698945451,34.25653658293318,45.93742897891501,-23.556913084877504,16.271882987949233,34.63354810078939,35.20418650309245,12.510000228881836,25.86797381537506 65586,2016-09-08,MCD,116.81999969482422,117.11000061035156,116.04000091552734,98.21570587158203,3085600.0,3.0,-0.5423009622966362,100.43117859033227,95.39689300390602,45.35053954453802,-23.604391717844596,5.5008515781693355,98.36362889607747,100.46772944132486,12.510000228881836,25.86797381537506 65587,2016-09-08,MMM,179.19000244140625,180.2100067138672,178.94000244140625,141.48158264160156,1424000.0,3.0,0.5838382370101556,142.0888682663144,140.20696303251376,58.249815416939626,43.51562295086024,4.7059429614380175,140.51273295084636,138.75281041463217,12.510000228881836,25.86797381537506 65588,2016-09-08,MRK,59.58969497680664,60.39122009277344,59.475189208984375,48.370601654052734,9627242.0,3.0,0.499192300967529,48.823914729186185,47.7329482926644,61.119442340521005,40.10916286322636,14.36340649547843,47.519293848673506,45.92338415781657,12.510000228881836,25.86797381537506 65589,2016-09-08,MSFT,57.630001068115234,57.790000915527344,57.18000030517578,52.19036865234375,20146100.0,3.0,0.4058716767935664,52.867694934100165,52.060115353375416,59.71887593177431,-9.980761465019471,5.264705895617893,52.21529744466146,49.78380928039551,12.510000228881836,25.86797381537506 65590,2016-09-08,NKE,56.880001068115234,57.27000045776367,56.11000061035156,52.071006774902344,12741900.0,3.0,0.2527702016370412,55.6753227207841,51.51221847794637,47.67723476562813,-26.77595987479781,15.17351645577577,52.78685836791992,52.15451424916585,12.510000228881836,25.86797381537506 65591,2016-09-08,PG,87.94999694824219,88.18000030517578,87.62999725341797,71.889892578125,23465700.0,3.0,0.5052618190881475,72.60623152687096,70.72725235984778,58.2601611139467,82.99901022684514,14.818652405392868,71.23964487711588,70.0380849202474,12.510000228881836,25.86797381537506 65592,2016-09-08,TRV,118.04000091552734,118.33999633789062,116.88999938964844,99.37593078613281,1585000.0,3.0,0.30618662771429683,101.10790973134124,98.36879849009432,51.97290732433489,-23.21606352764853,14.707283738938335,99.64761632283529,98.83948097229003,12.510000228881836,25.86797381537506 65593,2016-09-08,UNH,134.47000122070312,135.6199951171875,134.41000366210938,122.1000747680664,2826700.0,3.0,-1.3945416825197583,129.96796853988096,119.69707204849793,43.77738910473852,-128.68437602743575,54.0112414044398,125.91700337727865,125.93796030680339,12.510000228881836,25.86797381537506 65594,2016-09-08,V,83.0199966430664,83.62999725341797,82.58999633789062,79.09951782226562,7961100.0,3.0,0.8887315414456083,79.05893258470361,75.46988134962255,61.244318356546714,199.54927415393442,50.338147364024074,76.62811075846354,74.96223411560058,12.510000228881836,25.86797381537506 65595,2016-09-08,VZ,53.599998474121094,53.880001068115234,53.43000030517578,37.47296905517578,9005300.0,3.0,-0.1338576613005884,37.7679029163683,36.21744368702525,51.716501650349414,30.20297715184323,0.6830962309618454,37.276284281412764,37.840606943766275,12.510000228881836,25.86797381537506 65596,2016-09-08,WBA,84.25,85.08000183105469,82.87999725341797,65.8756103515625,9886000.0,3.0,0.3089038754338205,65.73313900423709,61.83101123380002,58.42306982555712,149.63347830662929,24.56230065780554,63.19883550008138,63.438766924540204,12.510000228881836,25.86797381537506 65597,2016-09-08,WMT,71.88999938964844,72.31999969482422,71.70999908447266,62.72621536254883,9661200.0,3.0,-0.15673432923048125,64.92537790197392,61.660549679813194,49.58526993166818,-84.9251585768525,4.223381060280726,63.42897682189941,63.297299512227376,12.510000228881836,25.86797381537506 65598,2016-09-09,AAPL,26.15999984741211,26.43000030517578,25.782499313354492,23.903331756591797,186228000.0,4.0,0.09147419611634078,25.692011648805554,24.202742760984485,48.77259018318061,-163.056196595503,18.45679462272,24.85759531656901,23.615218257904054,17.5,30.640214233305247 65599,2016-09-09,AMGN,169.69000244140625,169.75999450683594,166.52999877929688,135.2281036376953,3131400.0,4.0,0.22464129414208855,142.85091354246953,136.00483902100706,50.47126615276479,-212.2353721589792,18.873911680332327,139.45403544108072,133.38442217508953,17.5,30.640214233305247 65600,2016-09-09,AXP,65.73999786376953,66.0199966430664,65.12000274658203,58.520198822021484,5144900.0,4.0,0.29951959270889716,59.50260940569101,58.13537734968008,52.656476559185656,33.86299970591189,0.4218383112036604,58.5872917175293,57.17490049997966,17.5,30.640214233305247 65601,2016-09-09,BA,131.94000244140625,131.94000244140625,128.52000427246094,118.25758361816406,4892900.0,4.0,-0.279917798202419,125.74545168219629,118.6115421837705,45.67151616283266,-168.21321450422835,15.776083578724837,121.77239329020182,120.55102907816568,17.5,30.640214233305247 65602,2016-09-09,CAT,82.88999938964844,83.0,80.76000213623047,67.32064819335938,5311600.0,4.0,0.16942139092962805,70.85109021543454,67.48325274110843,50.9650802852365,-123.54361279294186,7.066342994591879,69.01190287272135,66.63453718821208,17.5,30.640214233305247 65603,2016-09-09,CRM,74.5199966430664,75.69000244140625,74.19999694824219,74.19999694824219,6915100.0,4.0,-1.374776399276243,81.87042361178955,73.34857586941162,39.29573816009759,-131.56721078902086,34.83008607690054,78.7293332417806,79.6993335723877,17.5,30.640214233305247 65604,2016-09-09,CSCO,31.139999389648438,31.34000015258789,30.850000381469727,24.635520935058594,25450500.0,4.0,0.21888849582399317,25.616616456656487,24.22618940577027,54.70248469910756,-8.034784047594483,8.239675186063316,24.81785634358724,24.08069594701131,17.5,30.640214233305247 65605,2016-09-09,CVX,103.3499984741211,103.41000366210938,101.2300033569336,75.30040740966797,7808700.0,4.0,0.13718009585866753,77.1389831724837,74.37142484753582,50.02410240534313,49.120217566437645,2.7381745000330193,75.19595336914062,75.84281120300292,17.5,30.640214233305247 65606,2016-09-09,DIS,93.51000213623047,93.73999786376953,92.38999938964844,87.82640838623047,10248400.0,4.0,-0.8792084694537152,93.03842404425977,88.09189593254688,36.25364074499477,-193.08143528140437,51.18737789442457,90.83789571126302,91.92866923014323,17.5,30.640214233305247 65607,2016-09-09,GS,170.8300018310547,172.4199981689453,168.50999450683594,146.55259704589844,3411800.0,4.0,2.243016326278507,149.1803508095444,140.9161534018814,58.964092297299565,109.95078820142871,46.491910682336915,142.99667104085287,137.66165084838866,17.5,30.640214233305247 65608,2016-09-09,HD,130.63999938964844,130.88999938964844,127.7300033569336,108.10545349121094,6315000.0,4.0,-0.76530349935868,116.71509056161149,110.35412635733381,39.280399421293055,-340.12930651944725,56.867096149465254,114.11776326497396,112.61745440165201,17.5,30.640214233305247 65609,2016-09-09,HON,107.59728240966797,108.06443786621094,106.54857635498047,92.53946685791016,4759749.0,4.0,-0.4198955410053884,97.85106434001635,93.67224727497388,40.452976103797724,-377.53052447973965,48.105560007635496,95.6417744954427,95.79834378560385,17.5,30.640214233305247 65610,2016-09-09,IBM,151.08030700683594,151.4340362548828,148.8049774169922,107.65382385253906,5424556.0,4.0,-0.0786318374409376,112.5007391514413,108.51841139177161,47.67064994063302,-231.07267926312244,18.38220749849537,110.76998519897461,108.6311491648356,17.5,30.640214233305247 65611,2016-09-09,INTC,36.099998474121094,36.38999938964844,35.439998626708984,29.19561767578125,29457900.0,4.0,0.36698377236987056,30.184781057185692,28.33249742334409,56.95878513307155,75.10096982266347,11.371239396416932,29.01975129445394,28.215823046366374,17.5,30.640214233305247 65612,2016-09-09,JNJ,119.02999877929688,119.16000366210938,118.18000030517578,98.0981674194336,7957300.0,4.0,-0.5414714446066711,100.85526010856773,97.68599126472327,45.971099508676915,-88.12807283802915,29.331517516449818,100.29479675292968,100.1406036376953,17.5,30.640214233305247 65613,2016-09-09,JPM,67.02999877929688,67.43000030517578,66.63999938964844,54.34394836425781,19686900.0,4.0,0.5605935748363464,55.43109763582301,52.96407829801488,57.64312938116535,81.44008403889963,17.37948013690886,53.788412984212236,52.274736086527504,17.5,30.640214233305247 65614,2016-09-09,KO,43.43000030517578,43.43000030517578,42.27000045776367,33.52452087402344,23624200.0,4.0,-0.2094636854346703,35.29711498243271,33.95358959215225,37.61435061377976,-303.0146531073417,46.86712077206135,34.59706497192383,35.167968050638834,17.5,30.640214233305247 65615,2016-09-09,MCD,115.5999984741211,115.76000213623047,114.58000183105469,96.8714370727539,4961100.0,4.0,-0.5934233475409201,100.07338835046556,95.42670320226881,42.35901395127181,-90.16931312622879,17.322033226913508,98.2531837463379,100.37293713887533,17.5,30.640214233305247 65616,2016-09-09,MMM,178.88999938964844,179.0,175.63999938964844,137.9779510498047,2083300.0,4.0,0.2758214370716132,142.6781000378249,139.28471581910873,48.4529982985938,-180.09336771350834,24.313940716324154,140.48031921386718,138.8690633138021,17.5,30.640214233305247 65617,2016-09-09,MRK,59.818702697753906,59.83778762817383,59.46564865112305,47.796939849853516,13191700.0,4.0,0.4348576520632861,48.78823842520342,47.681428246549515,57.656669770024685,17.292580639665918,14.117913427952583,47.622806549072266,46.004970741271975,17.5,30.640214233305247 65618,2016-09-09,MSFT,56.790000915527344,57.52000045776367,56.209999084472656,51.08167266845703,35113900.0,4.0,0.2716902208049419,53.11457347401359,51.656120495712976,52.700253423402714,-147.2005719497718,14.579243779578277,52.22584419250488,49.887223370869954,17.5,30.640214233305247 65619,2016-09-09,NKE,55.880001068115234,56.0,55.27000045776367,51.29231262207031,11310400.0,4.0,0.061598184239699094,55.80680756796647,51.26554884682845,45.366372776211605,-77.72484652970013,23.83235996238492,52.78790702819824,52.17260297139486,17.5,30.640214233305247 65620,2016-09-09,PG,87.0999984741211,87.16999816894531,86.23999786376953,70.6286849975586,21955000.0,4.0,0.36676403520276324,72.65783439275192,70.63552040461137,51.81373585506919,-43.06744917022342,10.930222252288806,71.27868220011393,70.0917958577474,17.5,30.640214233305247 65621,2016-09-09,TRV,116.37999725341797,116.37999725341797,114.41999816894531,97.28469848632812,2010900.0,4.0,0.06671538490738271,101.32020320096139,97.85949345431204,45.60864842742658,-240.29605329598638,38.31278398735483,99.57650782267253,98.88564135233561,17.5,30.640214233305247 65622,2016-09-09,UNH,134.7100067138672,135.14999389648438,133.6199951171875,120.45931243896484,3322300.0,4.0,-1.5073528675305,129.7192204274535,119.19266922098399,40.28876668389667,-136.82278622551897,57.80208042204945,125.66206232706706,125.89274940490722,17.5,30.640214233305247 65623,2016-09-09,V,82.4000015258789,82.80999755859375,81.33000183105469,77.53599548339844,11563000.0,4.0,0.7946217634361403,79.0612894242958,75.59611108839952,55.348589974544716,101.1512122330692,23.92031876576651,76.7004758199056,75.01459554036458,17.5,30.640214233305247 65624,2016-09-09,VZ,53.130001068115234,53.2400016784668,51.77000045776367,36.22854232788086,18258500.0,4.0,-0.19278754277492993,37.70252429495949,36.140201840294424,43.343633440358374,-89.34919737726479,33.888015746107655,37.205440266927084,37.834875679016115,17.5,30.640214233305247 65625,2016-09-09,WBA,83.69999694824219,84.23999786376953,82.7699966430664,64.51407623291016,6937600.0,4.0,0.3395171797415202,65.76664217851689,61.82750149824093,53.778701312209755,100.08237567231889,23.18018112683292,63.29790153503418,63.43989365895589,17.5,30.640214233305247 65626,2016-09-09,WMT,71.31999969482422,71.51000213623047,70.30000305175781,61.390132904052734,12172600.0,4.0,-0.27774961715992674,64.8861493828473,61.39413511727477,44.49635574873523,-186.11120749060967,17.45872620843584,63.357892481486004,63.292402521769205,17.5,30.640214233305247 65685,2016-09-12,AAPL,25.662500381469727,26.43000030517578,25.63249969482422,24.43873405456543,181171200.0,0.0,0.06417926660584072,25.691081938741135,24.140164437296463,52.998067291551436,-139.8773958974589,22.61691540932576,24.871435928344727,23.647727489471436,15.15999984741211,23.650786759221127 65686,2016-09-12,AMGN,166.0800018310547,172.5800018310547,165.92999267578125,139.6856689453125,4451500.0,0.0,0.3186996449064736,142.85197420100897,136.00540189762384,56.93937490068759,-91.6064165254405,0.059168304753314534,139.48121643066406,133.66346181233723,15.15999984741211,23.650786759221127 65687,2016-09-12,AXP,64.72000122070312,66.08999633789062,64.13999938964844,59.221134185791016,4923200.0,0.0,0.3057979071091026,59.548179548208424,58.13653534131794,55.14455290188401,20.577342975561077,14.732369304615311,58.63042678833008,57.239006996154785,15.15999984741211,23.650786759221127 65688,2016-09-12,BA,126.87999725341797,130.67999267578125,126.30999755859375,119.72051239013672,6381100.0,0.0,-0.37421850867316664,125.76954199144176,118.3132682197399,48.22617475965102,-183.06471532190724,26.92339150820034,121.69751586914063,120.57883516947429,15.15999984741211,23.650786759221127 65689,2016-09-12,CAT,80.2699966430664,82.12000274658203,80.0999984741211,68.26222229003906,4110800.0,0.0,0.11959196763730517,70.85406902269072,67.39027988477999,53.32231097302647,-129.88777137056817,12.647333479982018,68.98857116699219,66.74071788787842,15.15999984741211,23.650786759221127 65690,2016-09-12,CRM,73.77999877929688,74.70999908447266,73.5,74.36000061035156,5197800.0,0.0,-1.4462006817820026,81.29804799120686,73.19395182568766,39.74319988418149,-135.47062837369575,39.27546394209872,78.4813331604004,79.57800025939942,15.15999984741211,23.650786759221127 65691,2016-09-12,CSCO,30.610000610351562,31.5,30.600000381469727,25.106666564941406,22612500.0,0.0,0.2067474505045368,25.63193320170012,24.25638981923494,59.00168940186492,15.351433632213963,16.26332158872374,24.842079162597656,24.118369642893473,15.15999984741211,23.650786759221127 65692,2016-09-12,CVX,101.19999694824219,102.55000305175781,100.56999969482422,76.02909088134766,8149100.0,0.0,0.14601780204348813,77.15859530568696,74.43770825266265,51.91146638211604,25.795590343782262,8.730530659858768,75.2167366027832,75.87049458821615,15.15999984741211,23.650786759221127 65693,2016-09-12,DIS,91.95999908447266,93.86000061035156,91.94999694824219,88.98577117919922,9367300.0,0.0,-0.8670741083097226,92.88194712673581,87.94427967990481,41.18081421530165,-153.74174991316767,54.660743693138755,90.76472320556641,91.86483294169108,15.15999984741211,23.650786759221127 65694,2016-09-12,GS,167.00999450683594,171.6699981689453,166.22999572753906,148.7173614501953,2647900.0,0.0,2.2701276321112687,149.47737524498774,141.35340173255133,61.448462803912165,100.19344919968609,24.642739659534467,143.36959838867188,138.02391255696614,15.15999984741211,23.650786759221127 65695,2016-09-12,HD,126.5,128.85000610351562,126.0,108.8248062133789,7882600.0,0.0,-0.9992008944265933,116.96011477847718,109.49272869686463,41.17994134908627,-329.39817276675643,62.223803088667594,113.86543604532878,112.64396883646647,15.15999984741211,23.650786759221127 65696,2016-09-12,HON,106.08142852783203,108.69365692138672,105.82402038574219,93.76220703125,3995303.0,0.0,-0.49723817897401545,97.94875886305128,93.40802290574756,45.034310912300874,-271.3146036738715,52.220373686690145,95.57996317545573,95.77483558654785,15.15999984741211,23.650786759221127 65697,2016-09-12,IBM,148.43212890625,151.55831909179688,148.0305938720703,109.45162200927734,4568405.0,0.0,-0.12456065430409069,112.3003991805499,108.46567442784854,51.77775010196285,-179.76289977739168,23.35716035221144,110.74798126220703,108.72937660217285,15.15999984741211,23.650786759221127 65698,2016-09-12,INTC,35.189998626708984,36.119998931884766,35.060001373291016,29.722854614257812,22796600.0,0.0,0.35555710832248977,30.191940443058094,28.449732645015636,60.337924750722934,64.00566704061279,0.0098927942527026,29.060454432169596,28.279371484120688,15.15999984741211,23.650786759221127 65699,2016-09-12,JNJ,117.76000213623047,119.44999694824219,117.37999725341797,98.86981201171875,7239800.0,0.0,-0.5182913185848577,100.30411296639551,97.96802524771581,49.186662100361026,-81.8115384483275,37.46118541047016,100.14986953735351,100.1861415863037,15.15999984741211,23.650786759221127 65700,2016-09-12,JPM,66.13999938964844,67.30000305175781,65.76000213623047,54.67824172973633,16453000.0,0.0,0.5315523285414656,55.43631676432867,53.100731194045345,59.07642798611276,56.89826980939446,3.49066115391874,53.87239519755045,52.34703985850016,15.15999984741211,23.650786759221127 65701,2016-09-12,KO,42.36000061035156,43.22999954223633,42.34000015258789,34.25417709350586,15932300.0,0.0,-0.20847961668583537,35.26826023713732,33.91582293852186,44.63425442601091,-205.3712127245346,46.86712077206134,34.585432815551755,35.13994490305583,15.15999984741211,23.650786759221127 65702,2016-09-12,MCD,114.47000122070312,116.18000030517578,114.12999725341797,98.02967834472656,5014000.0,0.0,-0.5343185239989765,99.64461498041516,95.63157520513172,45.55986616663688,-65.26025290902462,20.594763282646607,98.23084335327148,100.29437268575033,15.15999984741211,23.650786759221127 65703,2016-09-12,MMM,175.0,178.39999389648438,174.69000244140625,139.9104766845703,1913300.0,0.0,0.18551605827406092,142.7008601597804,139.17918439588368,52.96663486129456,-159.7896814836496,30.261875058950277,140.50243377685547,138.98980967203775,15.15999984741211,23.650786759221127 65704,2016-09-12,MRK,59.16030502319336,60.582061767578125,59.07442855834961,48.332366943359375,11139716.0,0.0,0.4222095026651189,48.77453718530438,47.682892700559876,59.85284517850289,31.618802210382093,27.157398786665706,47.73830299377441,46.07750644683838,15.15999984741211,23.650786759221127 65705,2016-09-12,MSFT,56.0,57.209999084472656,55.61000061035156,51.84503936767578,29303000.0,0.0,0.22436146381928523,53.129380112831925,51.59304839974132,56.35392454384923,-159.81747341810512,24.046704629259196,52.247687021891274,49.99282379150391,15.15999984741211,23.650786759221127 65706,2016-09-12,NKE,55.0,56.119998931884766,54.95000076293945,51.92267608642578,7470900.0,0.0,-0.038597030914921504,55.82932804571165,51.21676532281863,47.49741009155449,-71.14487002822234,26.87216034664836,52.80842666625976,52.21414031982422,15.15999984741211,23.650786759221127 65707,2016-09-12,PG,86.04000091552734,88.37999725341797,85.95999908447266,72.27482604980469,16105700.0,0.0,0.38539082367454114,72.7294033283976,70.66304814865317,58.07703294541258,43.16612638718861,8.22197637388098,71.35129852294922,70.16671218872071,15.15999984741211,23.650786759221127 65708,2016-09-12,TRV,114.12999725341797,115.75,113.69999694824219,98.2027816772461,2343800.0,0.0,-0.048427418414050294,101.30352243610444,97.67857671550688,48.47413971941604,-232.4836171698974,43.210245328068886,99.57516835530599,98.93385899861654,15.15999984741211,23.650786759221127 65709,2016-09-12,UNH,132.7100067138672,135.72000122070312,132.38999938964844,122.18121337890625,3457400.0,0.0,-1.4412002694948143,129.19736824101886,119.11112632685224,45.04332626131459,-115.77567465645926,62.89278119813054,125.45135828653972,125.85529772440593,15.15999984741211,23.650786759221127 65710,2016-09-12,V,81.33999633789062,83.12999725341797,81.18000030517578,79.09951782226562,9882700.0,0.0,0.8365589414473362,79.28720439370984,75.66465412679797,59.39249735326604,136.68768678037188,27.384509590465928,76.8611223856608,75.09016125996908,15.15999984741211,23.650786759221127 65711,2016-09-12,VZ,51.75,52.84000015258789,51.709999084472656,36.752872467041016,15678600.0,0.0,-0.1949337631107113,37.616924848715456,36.15029431327184,47.07818608762064,-83.01990151921466,34.731160206900235,37.13925654093425,37.83073120117187,15.15999984741211,23.650786759221127 65712,2016-09-12,WBA,82.94999694824219,83.73999786376953,82.66000366210938,65.01978302001953,4982800.0,0.0,0.3999741028318624,65.84084127707294,61.802112977077456,55.14867151304477,93.23113236440844,21.73636172221532,63.41924578348796,63.4502228418986,15.15999984741211,23.650786759221127 65713,2016-09-12,WMT,70.79000091552734,72.23999786376953,70.72000122070312,62.82229995727539,10864000.0,0.0,-0.25514998246398335,64.67840950152649,61.43159187176453,50.16747772428915,-92.61480000307618,5.33151890936625,63.34235305786133,63.30877297719319,15.15999984741211,23.650786759221127 65714,2016-09-13,AAPL,26.877500534057617,27.197500228881836,26.809999465942383,25.020503997802734,248704800.0,1.0,0.08847196098998822,25.64480387220373,24.150980315113166,56.986249345613004,33.21222240827738,4.133807479396653,24.890529823303222,23.69846248626709,17.850000381469727,23.899780316285227 65715,2016-09-13,AMGN,171.24000549316406,171.5,167.80999755859375,137.4609375,3162600.0,1.0,0.21128872585188674,142.56218891422665,135.8664808245429,53.34272302186419,-107.23809219008575,0.05916830475331895,139.37692565917968,133.9414794921875,17.850000381469727,23.899780316285227 65716,2016-09-13,AXP,65.22000122070312,65.31999969482422,64.04000091552734,57.83721923828125,5620300.0,1.0,0.19683416437790413,59.617920526664605,57.95266663153852,49.79915782674823,-103.92847885968484,16.113161734235305,58.63731651306152,57.28109143575033,17.850000381469727,23.899780316285227 65717,2016-09-13,BA,129.22000122070312,130.02000427246094,128.25999450683594,118.46920776367188,4552400.0,1.0,-0.5436554057836673,125.71331593585128,117.82665141034013,46.29977127350466,-162.0971000882674,26.923391508200332,121.594615427653,120.57894248962403,17.850000381469727,23.899780316285227 65718,2016-09-13,CAT,81.0999984741211,81.26000213623047,79.93000030517578,66.85398864746094,4740600.0,1.0,-0.033148776716345196,70.89803564179928,67.01966760527102,49.63090126940028,-185.94783087468574,14.068201535262679,68.9407969156901,66.81049779256185,17.850000381469727,23.899780316285227 65719,2016-09-13,CRM,73.6500015258789,74.0,72.6500015258789,73.05999755859375,6780300.0,1.0,-1.5893829051756683,81.32983026310669,72.57616949275268,37.42457097994619,-150.80066062265635,44.21477544548218,78.21599985758463,79.45400021870931,17.850000381469727,23.899780316285227 65720,2016-09-13,CSCO,31.260000228881836,31.350000381469727,30.899999618530273,24.80321502685547,23617900.0,1.0,0.1706721789054626,25.629484038803426,24.248457664992962,55.492510197221435,0.8366767768488361,16.26332158872374,24.85086326599121,24.149930572509767,17.850000381469727,23.899780316285227 65721,2016-09-13,CVX,101.6500015258789,101.6500015258789,99.16999816894531,73.93225860595703,9300400.0,1.0,-0.01599076125648935,77.309767656301,74.11786601069119,46.665353300893706,-98.54896105481997,19.918092985028323,75.25028177897136,75.85709889729817,17.850000381469727,23.899780316285227 65722,2016-09-13,DIS,93.04000091552734,93.30000305175781,92.44999694824219,88.09248352050781,7795200.0,1.0,-0.9189453581545308,92.71721184336702,87.69088447010954,38.79097649656035,-154.61437347455066,54.660743693138755,90.67476196289063,91.77635981241862,17.850000381469727,23.899780316285227 65723,2016-09-13,GS,168.5399932861328,169.97000122070312,166.3800048828125,145.18765258789062,2788200.0,1.0,1.9839260663877099,149.4551056625524,141.55779716947887,55.754867285582336,58.47597723606497,24.642739659534456,143.64305419921874,138.3416347503662,17.850000381469727,23.899780316285227 65724,2016-09-13,HD,127.73999786376953,128.0,125.43000030517578,106.39594268798828,6376300.0,1.0,-1.36482242940356,117.45734179605296,108.09498593221852,37.123431205103586,-310.8227765279353,63.8068959637487,113.51727066040038,112.63308957417806,17.850000381469727,23.899780316285227 65725,2016-09-13,HON,107.56867980957031,107.70215606689453,106.10049438476562,92.20074462890625,4066419.0,1.0,-0.6767288342193325,98.2287188694612,92.74456451676926,40.87944016861656,-273.0370623407117,52.22037368669014,95.4784319559733,95.723521677653,17.850000381469727,23.899780316285227 65726,2016-09-13,IBM,150.69789123535156,150.98471069335938,148.6615753173828,107.73680877685547,3803988.0,1.0,-0.2959194934150844,112.28472676544722,108.06162790984574,48.05608338827872,-189.5068097626807,23.357160352211434,110.64984970092773,108.7883981068929,17.850000381469727,23.899780316285227 65727,2016-09-13,INTC,35.75,35.880001068115234,35.31999969482422,29.335660934448242,23591300.0,1.0,0.31166541578406637,30.179677541882274,28.51966156181646,56.94169034533659,42.92073301581586,0.009892794252701642,29.08852367401123,28.335512828826904,17.850000381469727,23.899780316285227 65728,2016-09-13,JNJ,118.41999816894531,118.83000183105469,117.48999786376953,97.58372497558594,7957900.0,1.0,-0.5968176350560412,100.05705447259415,97.89236493048203,44.60913484346148,-101.35001068199703,37.46118541047016,99.95740127563477,100.22617937723795,17.850000381469727,23.899780316285227 65729,2016-09-13,JPM,66.11000061035156,66.86000061035156,65.81999969482422,54.2461051940918,18876100.0,1.0,0.46826920875997047,55.42452732069119,53.17856449144259,56.51888533397744,26.845664949208043,3.490661153918742,53.946593348185225,52.41133244832357,17.850000381469727,23.899780316285227 65730,2016-09-13,KO,42.77000045776367,42.77000045776367,42.209999084472656,33.80641555786133,12962700.0,1.0,-0.2410516555045703,35.24800518801401,33.80802508542349,41.65846960522919,-262.1290463037288,49.20383512162043,34.563633855183916,35.11133282979329,17.850000381469727,23.899780316285227 65731,2016-09-13,MCD,115.61000061035156,115.61000061035156,114.4800033569336,96.99825286865234,4162200.0,1.0,-0.5642011814350241,99.35344468908629,95.67959669274966,43.34263192934205,-81.13871728600712,20.594763282646607,98.16405461629232,100.20141474405925,17.850000381469727,23.899780316285227 65732,2016-09-13,MMM,176.8300018310547,177.60000610351562,175.9499969482422,138.31576538085938,1864600.0,1.0,-0.014563599578735875,142.92333085868572,138.6918287482479,49.282812118257716,-178.67296332011767,30.26187505895027,140.47321268717448,139.09685923258465,17.850000381469727,23.899780316285227 65733,2016-09-13,MRK,59.51335906982422,59.904579162597656,58.55915832519531,47.62351989746094,10714123.0,1.0,0.3509422765103807,48.78785921060424,47.58874296224732,55.88331062696547,-20.52118952356562,14.31285307131919,47.83017120361328,46.1587521870931,17.850000381469727,23.899780316285227 65734,2016-09-13,MSFT,56.5,56.650001525878906,56.04999923706055,51.37247848510742,30130200.0,1.0,0.14702653863909632,53.18806651307028,51.42258450316507,53.69764549290645,-194.63617299239448,24.046704629259196,52.256788635253905,50.094461568196614,17.850000381469727,23.899780316285227 65735,2016-09-13,NKE,55.86000061035156,55.939998626708984,55.119998931884766,51.32938766479492,7359400.0,1.0,-0.1639855547027551,55.93315207918129,50.997767568035506,45.75956522671033,-81.76475692937868,26.872160346648364,52.811943435668944,52.24209162394206,17.850000381469727,23.899780316285227 65736,2016-09-13,PG,87.55000305175781,87.91000366210938,87.01000213623047,71.29206085205078,19682700.0,1.0,0.3171953193951538,72.72854208614955,70.66636529300085,53.7612914093266,24.79819190588965,8.22197637388097,71.36876983642578,70.2290412902832,17.850000381469727,23.899780316285227 65737,2016-09-13,TRV,114.36000061035156,114.80999755859375,113.94999694824219,97.13167572021484,1664100.0,1.0,-0.22353148689441582,101.41994397655873,97.27097475513074,45.576252307017675,-257.85545476627215,43.2102453280689,99.52150090535481,98.97676429748535,17.850000381469727,23.899780316285227 65738,2016-09-13,UNH,134.24000549316406,135.14999389648438,133.3699951171875,120.75679779052734,3331500.0,1.0,-1.4865759701694827,128.90086051291567,118.77486275368588,42.16984686347147,-113.03997416728522,62.89278119813054,125.18390045166015,125.80861307779948,17.850000381469727,23.899780316285227 65739,2016-09-13,V,82.41000366210938,82.44000244140625,81.62000274658203,78.06987762451172,8834300.0,1.0,0.7777457296244847,79.34472799097514,75.71392145360494,55.94104971423868,97.83022688809318,27.38450959046592,76.9807861328125,75.17013765970866,17.850000381469727,23.899780316285227 65740,2016-09-13,VZ,52.04999923706055,52.119998931884766,51.150001525878906,35.9698600769043,17602400.0,1.0,-0.25685633423243104,37.5921016166669,36.02410703201473,42.727257512840715,-157.72639866800162,42.098342772656004,37.06817906697591,37.8098450978597,17.850000381469727,23.899780316285227 65741,2016-09-13,WBA,83.0,83.16000366210938,81.9800033569336,63.99277877807617,3600400.0,1.0,0.36085626426805817,65.75659864021905,61.81000482962958,51.91596260701066,46.07278947545134,12.9845320173616,63.50584042867025,63.449889755249025,17.850000381469727,23.899780316285227 65742,2016-09-13,WMT,71.83999633789062,71.91000366210938,71.1500015258789,62.403099060058594,7507900.0,1.0,-0.2679765512697614,64.55432293822301,61.393250151376606,48.66194992685147,-94.51663854415291,5.331518909366259,63.28942286173503,63.32321656545003,17.850000381469727,23.899780316285227 65743,2016-09-14,AAPL,27.1825008392334,28.25749969482422,27.149999618530273,25.905893325805664,443554800.0,2.0,0.1771258193824714,25.777148467406327,24.07403046478361,62.055197147756395,188.9397296223993,27.488860896159235,24.951201248168946,23.76483761469523,18.139999389648438,30.28305720596765 65744,2016-09-14,AMGN,169.64999389648438,171.77000427246094,169.5,138.1429901123047,2799000.0,2.0,0.17913577856160146,142.50179671421105,135.76285630092568,54.25905818427706,-59.41259788058284,1.6440109055597902,139.29563852945964,134.21700642903645,18.139999389648438,30.28305720596765 65745,2016-09-14,AXP,64.36000061035156,64.36000061035156,63.34000015258789,57.04640579223633,5403300.0,2.0,0.046135752988014644,59.84344418243559,57.56358783050386,47.10024852803675,-241.54082291026808,25.179532127215907,58.63761622111003,57.30343869527181,18.139999389648438,30.28305720596765 65746,2016-09-14,BA,128.91000366210938,129.30999755859375,127.33999633789062,117.46631622314453,3955400.0,2.0,-0.7502123522708786,125.64186614739847,117.22368332159567,44.81552124317269,-181.35478696809028,31.25169141494768,121.50725784301758,120.51777331034343,18.139999389648438,30.28305720596765 65747,2016-09-14,CAT,80.37999725341797,81.62000274658203,80.2300033569336,67.51226806640625,5324800.0,2.0,-0.09992736890984588,70.76653702196273,66.87868392530288,51.26247089754009,-142.46081817587407,10.017213918347926,68.93468602498372,66.88437093098959,18.139999389648438,30.28305720596765 65748,2016-09-14,CRM,73.05999755859375,74.51000213623047,73.0,73.81999969482422,5828700.0,2.0,-1.6228231330904777,81.30990227942061,72.18209753747391,39.55715907914024,-123.18116031272847,37.064156210965386,77.99333318074544,79.33066685994466,18.139999389648438,30.28305720596765 65749,2016-09-14,CSCO,31.010000228881836,31.229999542236328,30.809999465942383,24.75530433654785,24262900.0,2.0,0.13664115972033386,25.62857793780855,24.23978105572172,54.95863057464783,-22.34105320074112,19.17079515216778,24.860978444417317,24.182671483357748,18.139999389648438,30.28305720596765 65750,2016-09-14,CVX,99.12000274658203,99.94999694824219,98.16999816894531,73.18125915527344,8201400.0,2.0,-0.20264710450891243,77.5548616334091,73.64003811634674,44.98111420985434,-195.88740043141166,26.771770462372917,75.2470199584961,75.81843236287435,18.139999389648438,30.28305720596765 65751,2016-09-14,DIS,92.58999633789062,92.88999938964844,92.06999969482422,87.67436218261719,6386500.0,2.0,-0.9824673232133279,92.579036619694,87.39002465960289,37.73073926517115,-159.6669317017337,57.635639785969126,90.58765131632487,91.67195536295573,18.139999389648438,30.28305720596765 65752,2016-09-14,GS,167.0,167.86000061035156,165.58999633789062,144.45738220214844,1995900.0,2.0,1.6788300389224275,149.41998885628877,141.69335190298855,54.67069514138545,22.569645401290373,17.6925771481539,143.9533660888672,138.6167313893636,18.139999389648438,30.28305720596765 65753,2016-09-14,HD,125.61000061035156,126.94999694824219,125.56999969482422,106.85293579101562,4313900.0,2.0,-1.5992692257462267,117.66291322247015,107.10448332294,38.30630233697287,-253.58697693445342,63.80689596374869,113.22784042358398,112.62309061686197,18.139999389648438,30.28305720596765 65754,2016-09-14,HON,106.54857635498047,108.9510726928711,106.54857635498047,94.2083511352539,4592658.0,2.0,-0.6494924600821577,98.22105663480204,92.6196263485964,47.34125912496156,-154.35924598370286,31.658317306752902,95.4556027730306,95.69005114237467,18.139999389648438,30.28305720596765 65755,2016-09-14,IBM,148.85276794433594,149.01528930664062,146.6443634033203,106.51982116699219,4038188.0,2.0,-0.5238843249194645,112.5620455536388,107.32448475031629,45.6472776751422,-248.01376037931848,35.127467083414935,110.53103230794271,108.80862668355306,18.139999389648438,30.28305720596765 65756,2016-09-14,INTC,35.5099983215332,35.81999969482422,35.400001525878906,29.343896865844727,14074500.0,2.0,0.2743825923307881,30.180728800546756,28.552385442006955,56.99495442385095,40.301608723547,0.009892794252714837,29.124770800272625,28.38620449701945,18.139999389648438,30.28305720596765 65757,2016-09-14,JNJ,117.8499984741211,118.33000183105469,117.45999908447266,97.79117584228516,6124900.0,2.0,-0.6349909747192015,100.10419943762422,97.70644204186796,45.456162186056176,-103.91665531119192,37.76794666190912,99.78695933024089,100.25511360168457,18.139999389648438,30.28305720596765 65758,2016-09-14,JPM,66.2699966430664,67.25,66.20999908447266,54.14012145996094,12648600.0,2.0,0.4048974727753105,55.403397856071344,53.25595501868451,55.90484123329178,42.68615278016954,5.058062897017771,54.02133509318034,52.47264506022135,18.139999389648438,30.28305720596765 65759,2016-09-14,KO,42.27000045776367,42.40999984741211,41.9900016784668,33.670475006103516,9823900.0,2.0,-0.2746682922634065,35.279156968557274,33.66774435285386,40.804067714319224,-268.7543763033423,52.94719937239083,34.53518854777018,35.07794348398844,18.139999389648438,30.28305720596765 65760,2016-09-14,MCD,115.0,115.66000366210938,114.81999969482422,97.37869262695312,4530700.0,2.0,-0.5508354060411449,99.14827448671457,95.7283177679241,44.375550678528555,-63.60940863788838,19.991678325506776,98.11861623128256,100.0987180074056,18.139999389648438,30.28305720596765 65761,2016-09-14,MMM,175.9600067138672,177.35000610351562,175.1999969482422,137.96221923828125,1864800.0,2.0,-0.1993583104145955,143.15437100150442,138.26282107613233,48.509051865615284,-194.8262361894991,34.8786639811749,140.43038533528645,139.16821873982747,18.139999389648438,30.28305720596765 65762,2016-09-14,MRK,59.08396911621094,59.48473358154297,58.492366790771484,47.26908874511719,10922046.0,2.0,0.2628330783217194,48.86730547605293,47.41444272340997,54.029817842699295,-63.313586564420724,12.734930539495192,47.91863848368327,46.23090381622315,18.139999389648438,30.28305720596765 65763,2016-09-14,MSFT,56.38999938964844,56.630001068115234,56.029998779296875,51.127105712890625,24062500.0,2.0,0.06518708507448423,53.279823184185396,51.2235932586857,52.37166311003403,-207.008509852083,24.366008591415806,52.25771115620931,50.19291305541992,18.139999389648438,30.28305720596765 65764,2016-09-14,NKE,55.15999984741211,55.560001373291016,54.93000030517578,51.10689926147461,7621200.0,2.0,-0.27810400802415813,56.051303196657045,50.73202390600409,45.119142586244934,-96.78100726835936,28.80005160609799,52.82314364115397,52.25631993611653,18.139999389648438,30.28305720596765 65765,2016-09-14,PG,87.12000274658203,87.5999984741211,86.87000274658203,71.25932312011719,25397900.0,2.0,0.2575394748123756,72.70033274044077,70.72979268680531,53.623971957107635,4.194539543727466,5.806789263310349,71.37559509277344,70.2920435587565,18.139999389648438,30.28305720596765 65766,2016-09-14,TRV,114.38999938964844,114.5,113.4800033569336,96.66415405273438,1612100.0,2.0,-0.3954690925182973,101.62616398996644,96.84263026052184,44.37831316894705,-252.73196638946536,46.38526282098787,99.44605051676432,99.00131098429362,18.139999389648438,30.28305720596765 65767,2016-09-14,UNH,133.8699951171875,134.69000244140625,132.97999572753906,120.52238464355469,4592400.0,2.0,-1.5238853203691747,128.6284115144008,118.43955494678086,41.71678555489432,-111.54562865157352,64.44678859636342,124.9187993367513,125.74560788472493,18.139999389648438,30.28305720596765 65768,2016-09-14,V,81.45999908447266,82.22000122070312,81.44999694824219,77.68852996826172,10999500.0,2.0,0.6923829075595762,79.36089710135391,75.77592540841172,54.72263385432955,71.1182787183343,23.958020780802702,77.08710454305013,75.23820635477702,18.139999389648438,30.28305720596765 65769,2016-09-14,VZ,51.59000015258789,51.86000061035156,51.29999923706055,35.99781799316406,11941800.0,2.0,-0.3002137703186776,37.625863809841846,35.901555852633734,42.922102672240186,-151.38523345041293,42.098342772656004,37.009685643514,37.78965581258138,18.139999389648438,30.28305720596765 65770,2016-09-14,WBA,81.77999877929688,82.4800033569336,80.70999908447266,63.004703521728516,4862300.0,2.0,0.24727524478130647,65.72285038612547,61.73132670738039,49.05410548183556,-20.100396215039655,1.1965800218461375,63.56776084899902,63.42947406768799,18.139999389648438,30.28305720596765 65771,2016-09-14,WMT,71.62000274658203,72.05999755859375,71.4000015258789,62.45551681518555,6980500.0,2.0,-0.27079052013858984,64.47690599416904,61.35103055978604,48.86046922081692,-74.87620525833559,2.8385765784448864,63.25703188578288,63.336364936828616,18.139999389648438,30.28305720596765 65772,2016-09-15,AAPL,28.46500015258789,28.9325008392334,28.372499465942383,26.78666114807129,359934400.0,3.0,0.31482612366691853,26.18223673221442,23.81612180355218,66.1591484807214,345.1285489230181,37.803293300275556,25.03116512298584,23.842780049641927,16.299999237060547,15.235331829218026 65773,2016-09-15,AMGN,170.0399932861328,173.38999938964844,169.47000122070312,140.17283630371094,2923900.0,3.0,0.31382834192430664,142.28211486898937,135.84694396890126,56.86708631129551,4.404317520573176,11.324832992957132,139.30138651529947,134.54291267395018,16.299999237060547,15.235331829218026 65774,2016-09-15,AXP,63.400001525878906,64.16999816894531,63.2599983215332,57.360939025878906,4634300.0,3.0,-0.04736759630593923,59.8964294481689,57.3443534802979,48.25412099800787,-238.405217262919,26.15458524500672,58.63761622111003,57.331176884969075,16.299999237060547,15.235331829218026 65775,2016-09-15,BA,127.56999969482422,128.4600067138672,126.94000244140625,117.55833435058594,3462400.0,3.0,-0.8961548118336964,125.4844612989719,116.74163351914333,44.9829262290017,-174.96184637353736,33.09347060589514,121.41475448608398,120.47684466044107,16.299999237060547,15.235331829218026 65776,2016-09-15,CAT,80.83000183105469,82.3499984741211,80.73999786376953,68.35388946533203,3499400.0,3.0,-0.08397011594018977,70.5402652377149,66.9066341763476,53.26471081585892,-82.86454559646329,2.153455544795213,68.93468602498372,66.97144654591878,16.299999237060547,15.235331829218026 65777,2016-09-15,CRM,73.5199966430664,74.30000305175781,73.36000061035156,73.98999786376953,4288800.0,3.0,-1.6169679234430134,81.35527123724289,71.90372839654619,40.03008083822546,-110.24256780047816,37.06415621096538,77.77933298746744,79.20333353678386,16.299999237060547,15.235331829218026 65778,2016-09-15,CSCO,30.6299991607666,31.389999389648438,30.610000610351562,25.002853393554688,25554500.0,3.0,0.12816901921149793,25.626125148647063,24.289348980076085,57.161531740571064,-9.568480586751,25.32960053016596,24.876683489481607,24.219933954874673,16.299999237060547,15.235331829218026 65779,2016-09-15,CVX,98.5,100.38999938964844,98.43000030517578,73.98429107666016,6701600.0,3.0,-0.28251893407460216,77.57020435048739,73.42244549082122,47.09331959021938,-149.53533715596154,21.86618056259617,75.24550882975261,75.78542391459148,16.299999237060547,15.235331829218026 65780,2016-09-15,DIS,92.12000274658203,92.75,91.19000244140625,87.90242004394531,7559400.0,3.0,-1.0028463858376284,92.3381210523817,87.21565931260855,38.67646561337937,-154.57946735425568,63.55529489476783,90.47393239339193,91.58314463297526,16.299999237060547,15.235331829218026 65781,2016-09-15,GS,165.77999877929688,168.75999450683594,165.75999450683594,146.1265869140625,1645200.0,3.0,1.5538186549479462,149.43153621889184,141.94742954038549,56.66329684395942,43.10873080000721,22.926242805863936,144.25350036621094,138.91098772684734,16.299999237060547,15.235331829218026 65782,2016-09-15,HD,125.97000122070312,127.63999938964844,125.70999908447266,107.44534301757812,5100700.0,3.0,-1.717469766337402,117.62718878066869,106.42125177108912,39.82441116697521,-195.57361262682778,54.831553507140896,112.96264851888021,112.62128143310547,16.299999237060547,15.235331829218026 65783,2016-09-15,HON,108.47438049316406,110.10464477539062,108.35997772216797,95.2410659790039,3426164.0,3.0,-0.5383699861418307,98.19923526584009,92.6001398867478,50.23566565385993,-54.20177693845917,16.165011671052433,95.45185470581055,95.67050463358561,16.299999237060547,15.235331829218026 65784,2016-09-15,IBM,147.51434326171875,149.45506286621094,146.47227478027344,107.63306427001953,3813298.0,3.0,-0.607713340529898,112.54534112920251,107.01066549311193,48.10864009567262,-194.82263634322675,30.458406085149463,110.44726689656575,108.84238192240397,16.299999237060547,15.235331829218026 65785,2016-09-15,INTC,35.7400016784668,36.650001525878906,35.540000915527344,30.118276596069336,23736000.0,3.0,0.3038194174798292,30.2717980944647,28.588181535051902,61.613644634935355,117.60046490814992,21.41589529737182,29.188203811645508,28.447758420308432,16.299999237060547,15.235331829218026 65786,2016-09-15,JNJ,117.80999755859375,118.94000244140625,117.31999969482422,98.4300537109375,5812100.0,3.0,-0.6066978812326624,99.92893463659854,97.72604430627254,47.98996199876598,-86.18095861997631,24.494287480974197,99.66391398111979,100.29964090983073,16.299999237060547,15.235331829218026 65787,2016-09-15,JPM,66.29000091552734,66.93000030517578,66.08999633789062,54.33578872680664,12531300.0,3.0,0.36624182088014123,55.39552417100825,53.32498058973394,56.80119596866586,28.87536052324765,2.279129645168806,54.075148518880205,52.52939777374267,16.299999237060547,15.235331829218026 65788,2016-09-15,KO,42.0099983215332,42.38999938964844,41.880001068115234,33.87038803100586,10158500.0,3.0,-0.2819285123271129,35.236424977048586,33.6030968125022,42.59517902102372,-218.84478862651466,54.730316427425166,34.510498936971025,35.04590326944987,16.299999237060547,15.235331829218026 65789,2016-09-15,MCD,114.87999725341797,116.23999786376953,114.7699966430664,98.19032287597656,3671200.0,3.0,-0.4693408851575782,99.141249574013,95.73052548091864,46.527041805342925,-38.16178980249054,12.985767218702673,98.10526580810547,100.02059402465821,16.299999237060547,15.235331829218026 65790,2016-09-15,MMM,175.52999877929688,177.0,175.36000061035156,138.72422790527344,1663800.0,3.0,-0.281081585521207,143.16182787172065,137.9976966644122,50.2506014148718,-163.72895128374162,34.87866398117491,140.41243693033854,139.25045776367188,16.299999237060547,15.235331829218026 65791,2016-09-15,MRK,58.435115814208984,59.742366790771484,58.32061004638672,48.06268310546875,9429694.0,3.0,0.25411307910427183,48.83953607921532,47.40759717578956,57.309487378483205,-66.46485939437437,17.43424685526323,48.05089619954427,46.3148796081543,16.299999237060547,15.235331829218026 65792,2016-09-15,MSFT,56.150001525878906,57.349998474121094,55.97999954223633,51.972259521484375,26847000.0,3.0,0.06774465934815765,53.27007314876427,51.1997190265287,56.22340461299874,-122.02078498892703,7.048240769464568,52.275064595540364,50.28859195709229,16.299999237060547,15.235331829218026 65793,2016-09-15,NKE,55.0,55.540000915527344,54.810001373291016,51.42208480834961,6283900.0,3.0,-0.33920076961614853,56.11529402106426,50.55380845696308,46.222129998594376,-96.01430750507944,30.045162850033797,52.850088373819986,52.26948407491048,16.299999237060547,15.235331829218026 65794,2016-09-15,PG,86.75,88.2699966430664,86.75,72.1192398071289,13833600.0,3.0,0.27646298500272337,72.73204489346384,70.78816995028617,56.633820085277364,57.625737985531536,15.45874220407401,71.43265050252279,70.36436678568522,16.299999237060547,15.235331829218026 65795,2016-09-15,TRV,113.47000122070312,115.22000122070312,113.47000122070312,97.70973205566406,1385500.0,3.0,-0.4422633406506691,101.64390660482219,96.67012842935749,47.56677114530987,-176.94069088488712,34.10711281057958,99.37868423461914,99.04173431396484,16.299999237060547,15.235331829218026 65796,2016-09-15,UNH,133.02999877929688,136.08999633789062,132.8800048828125,122.25328063964844,3302900.0,3.0,-1.3976729047931542,128.11212531124656,118.46464241946636,46.1371355904113,-83.09460196635551,41.67876420857565,124.7200698852539,125.71638730367025,16.299999237060547,15.235331829218026 65797,2016-09-15,V,81.41999816894531,82.12999725341797,81.19000244140625,78.18428039550781,10580300.0,3.0,0.657159842786939,79.42062977082821,75.8277344869843,56.011100848669095,68.92700060551103,18.736683514190094,77.19630610148111,75.3146962483724,16.299999237060547,15.235331829218026 65798,2016-09-15,VZ,51.4900016784668,52.099998474121094,51.119998931884766,36.34038543701172,13007400.0,3.0,-0.3034347145201224,37.581527700450685,35.86269570347998,45.28170461457626,-128.12596429366366,34.65502210706644,36.96494140625,37.771253776550296,16.299999237060547,15.235331829218026 65799,2016-09-15,WBA,80.83000183105469,81.66000366210938,80.69000244140625,63.331478118896484,5510000.0,3.0,0.18153680427623442,65.67358759460413,61.693452276611694,49.997131078889616,-37.57775452143002,1.40486712619033,63.62379264831543,63.41101964314779,16.299999237060547,15.235331829218026 65800,2016-09-15,WMT,71.4800033569336,72.55999755859375,71.26000213623047,63.22398376464844,7295600.0,3.0,-0.20860705795457335,64.41890005898611,61.3627535359846,51.693423994697625,-38.87134028117179,5.159878329362417,63.25574913024902,63.357117398579916,16.299999237060547,15.235331829218026 65801,2016-09-16,AAPL,28.780000686645508,29.032499313354492,28.510000228881836,26.63599967956543,319547600.0,4.0,0.4071046366737292,26.45519892723376,23.67851860969251,64.9167225697654,301.09047215683785,39.173499713602936,25.101085090637206,23.91959466934204,15.369999885559082,32.627753878060126 65802,2016-09-16,AMGN,172.58999633789062,173.38999938964844,171.0500030517578,140.4326171875,4028300.0,4.0,0.43650357355716096,141.99996886326386,135.98375153468538,57.1902460258818,36.87080729900852,11.324832992957136,139.33624471028645,134.86790199279784,15.369999885559082,32.627753878060126 65803,2016-09-16,AXP,63.369998931884766,63.95000076293945,63.15999984741211,57.20815658569336,10475800.0,4.0,-0.13227317749057477,59.94189569512325,57.12185323676151,47.73096101417123,-256.6483774553537,27.41842320781353,58.629228846232095,57.361435635884604,15.369999885559082,32.627753878060126 65804,2016-09-16,BA,127.70999908447266,127.70999908447266,126.33999633789062,116.57383728027344,8035600.0,4.0,-1.0788199830621465,125.29337703288387,116.16905201374699,43.52168655814674,-182.24569616837996,35.849242903504404,121.30950927734375,120.41570561726888,15.369999885559082,32.627753878060126 65805,2016-09-16,CAT,81.62000274658203,82.08000183105469,81.20999908447266,68.37055969238281,6715400.0,4.0,-0.06918125158738064,70.45521195757344,66.88086363446759,53.30401874066968,-75.77777882971469,2.1534555447952153,68.94246368408203,67.05962454477945,15.369999885559082,32.627753878060126 65806,2016-09-16,CRM,73.76000213623047,73.9800033569336,73.2300033569336,73.29000091552734,7317400.0,4.0,-1.6497937359899026,81.40089831623581,71.49610104289505,38.73895811787144,-112.18525254104843,37.96012805209894,77.5369997660319,79.0811668395996,15.369999885559082,32.627753878060126 65807,2016-09-16,CSCO,31.1200008392334,31.139999389648438,30.700000762939453,24.627534866333008,37416300.0,4.0,0.0901307471916084,25.595412324357458,24.348809935164024,53.08912647695338,-54.254801563303985,25.32960053016595,24.877748362223308,24.251600583394367,15.369999885559082,32.627753878060126 65808,2016-09-16,CVX,98.33000183105469,98.80999755859375,97.52999877929688,72.74999237060547,12725600.0,4.0,-0.44033956417088405,77.57004106282271,72.998038313398,44.383992492637994,-224.9349188535453,27.961354160050213,75.20825068155925,75.74349416097006,15.369999885559082,32.627753878060126 65809,2016-09-16,DIS,92.2699966430664,92.73999786376953,91.80000305175781,87.95945739746094,10568600.0,4.0,-1.002834450737609,92.0714910437239,87.09361744626635,38.916488883054015,-128.84489509070514,63.55529489476781,90.39157358805339,91.49575627644857,15.369999885559082,32.627753878060126 65810,2016-09-16,GS,167.85000610351562,168.0500030517578,165.61000061035156,144.3182373046875,4534900.0,4.0,1.293912118551134,149.40970074370372,142.0202812509252,54.00285243014621,8.258081756083444,21.549296077188938,144.5017283121745,139.17813555399576,15.369999885559082,32.627753878060126 65811,2016-09-16,HD,127.0199966430664,127.0199966430664,125.69999694824219,106.72601318359375,6941200.0,4.0,-1.8478871593538742,117.71576286982945,105.65545523930142,38.630362918879776,-175.53677705165921,54.869870486161666,112.70182469685872,112.6094477335612,15.369999885559082,32.627753878060126 65812,2016-09-16,HON,109.41822052001953,109.50402069091797,108.19790649414062,94.39838409423828,4108690.0,4.0,-0.5123954348463258,98.16352741815844,92.50366237065991,48.00820019190803,-82.98205676369574,17.620931781864375,95.42166035970052,95.64691429138183,15.369999885559082,32.627753878060126 65813,2016-09-16,IBM,148.2218017578125,148.5659637451172,146.72084045410156,106.3746109008789,6760926.0,4.0,-0.7668552786116152,112.54004748876605,106.49597774927105,45.68907663656844,-195.31076078323593,30.45840608514947,110.30144373575847,108.86807467142741,15.369999885559082,32.627753878060126 65814,2016-09-16,INTC,37.720001220703125,38.04999923706055,37.25,31.0327091217041,74577900.0,4.0,0.3963663119637033,30.597617468235395,28.48479010164986,66.06568826821251,273.83401582829,43.313094326381666,29.273055648803712,28.524961598714192,15.369999885559082,32.627753878060126 65815,2016-09-16,JNJ,118.51000213623047,119.13999938964844,118.12000274658203,98.11474609375,12408800.0,4.0,-0.6027697360689217,99.85574722888578,97.66066741344821,46.87813602027321,-74.0127690070511,20.427740355665364,99.53145650227864,100.33506660461425,15.369999885559082,32.627753878060126 65816,2016-09-16,JPM,66.08999633789062,66.26000213623047,65.44000244140625,53.66719436645508,25161500.0,4.0,0.2784471951122356,55.4038732529607,53.30603237142895,52.993359850768364,-52.98218293070368,11.304941282722632,54.10939381917318,52.5782434463501,15.369999885559082,32.627753878060126 65817,2016-09-16,KO,42.16999816894531,42.2599983215332,41.970001220703125,33.69447708129883,16354000.0,4.0,-0.2984366407032013,35.18952591358585,33.521852565418065,41.45344132446827,-195.55172048762657,54.730316427425166,34.48338254292806,35.01450017293294,15.369999885559082,32.627753878060126 65818,2016-09-16,MCD,115.68000030517578,116.26000213623047,114.83000183105469,97.46324920654297,9500500.0,4.0,-0.4581434662416939,99.05641545056018,95.73531886340466,44.91703266313036,-46.21401292883096,12.743069243297148,98.04586715698242,99.95845629374186,15.369999885559082,32.627753878060126 65819,2016-09-16,MMM,175.8800048828125,175.9499969482422,174.38999938964844,137.52230834960938,3358800.0,4.0,-0.4377862062358133,143.33650285334235,137.49936445622794,47.62242106326001,-204.5905234092834,40.682206250082984,140.36925811767577,139.3144854227702,15.369999885559082,32.627753878060126 65820,2016-09-16,MRK,59.58969497680664,59.75190734863281,59.21755599975586,47.98564147949219,13029050.0,4.0,0.23823952460695352,48.7595483855808,47.41925868229029,56.90179746145403,-69.70131880017526,17.609879402884754,48.175741322835286,46.38750076293945,15.369999885559082,32.627753878060126 65821,2016-09-16,MSFT,57.630001068115234,57.630001068115234,56.75,52.026790618896484,44607000.0,4.0,0.07332649699888094,53.256826688507445,51.18115930392419,56.45843687155861,-60.03346222777394,1.1905684803583094,52.281591924031574,50.388189951578774,15.369999885559082,32.627753878060126 65822,2016-09-16,NKE,55.2400016784668,55.36000061035156,55.04999923706055,51.15324020385742,11715400.0,4.0,-0.4046493601720229,56.19070224348245,50.30493450578513,45.416707781499774,-100.76853408363444,30.0451628500338,52.86683909098307,52.281249109903975,15.369999885559082,32.627753878060126 65823,2016-09-16,PG,87.62000274658203,88.11000061035156,87.30000305175781,72.1110610961914,23518300.0,4.0,0.28748608886623117,72.76657274698647,70.8036016609725,56.597678983076925,70.02806898641529,15.458742204074014,71.48725001017253,70.43438707987467,15.369999885559082,32.627753878060126 65824,2016-09-16,TRV,114.51000213623047,115.0999984741211,113.5999984741211,97.4802017211914,3499800.0,4.0,-0.4921955749499176,101.63756188897759,96.46494665594429,46.95550552412996,-158.28946397437352,34.10711281057958,99.30648447672526,99.09087053934734,15.369999885559082,32.627753878060126 65825,2016-09-16,UNH,135.61000061035156,138.5500030517578,135.52999877929688,124.83163452148438,7421900.0,4.0,-1.0771799857219548,127.60263005904511,118.69949243851349,51.77343787720611,-23.4548812465248,12.438096693014868,124.61236979166667,125.7344757080078,15.369999885559082,32.627753878060126 65826,2016-09-16,V,81.73999786376953,82.26000213623047,81.41999816894531,78.2414779663086,11702000.0,4.0,0.6266371926410557,79.44845680435456,75.97151313583099,56.16000280530808,74.43008868859631,20.526016963885123,77.28298823038737,75.40482864379882,15.369999885559082,32.627753878060126 65827,2016-09-16,VZ,51.88999938964844,51.970001220703125,51.619998931884766,36.27048873901367,19932300.0,4.0,-0.3080761058057675,37.56175814888535,35.813253676676176,44.89000400035794,-110.11514311683833,34.65502210706646,36.91716842651367,37.75249423980713,15.369999885559082,32.627753878060126 65828,2016-09-16,WBA,80.5,81.7300033569336,80.36000061035156,63.4014892578125,8924900.0,4.0,0.13354846676526932,65.6100678149916,61.66672242243516,50.20143337288199,-47.16484488148457,4.940042565068956,63.67570393880208,63.38676147460937,15.369999885559082,32.627753878060126 65829,2016-09-16,WMT,72.31999969482422,72.95999908447266,72.22000122070312,63.634437561035156,13935700.0,4.0,-0.12476777980286613,64.09304433369074,61.56373743510808,53.12811271194738,14.207925811122832,11.074560390082276,63.25774052937825,63.38051884969075,15.369999885559082,32.627753878060126 65888,2016-09-19,AAPL,28.797500610351562,29.045000076293945,28.3125,26.325420379638672,188092000.0,0.0,0.44998769118150506,26.610531167831795,23.6209973050686,62.41708168305916,228.2018562236446,32.98807898874029,25.148213450113932,23.989119720458984,15.529999732971191,18.658563496423472 65889,2016-09-19,AMGN,173.25,173.5,171.17999267578125,139.14979553222656,2226800.0,0.0,0.42530889565730945,141.76387936322956,136.03796237261028,55.08209734290371,21.11678035801746,11.996908608244192,139.30170288085938,135.13841349283854,15.529999732971191,18.658563496423472 65890,2016-09-19,AXP,63.959999084472656,64.58000183105469,63.66999816894531,57.56761932373047,3388600.0,0.0,-0.168612167378825,59.928266149158915,57.003380579356715,49.07476776861024,-152.23809794405622,14.249948229155027,58.58549499511719,57.378312238057454,15.529999732971191,18.658563496423472 65891,2016-09-19,BA,127.5,128.3000030517578,127.2699966430664,117.29151916503906,3168100.0,0.0,-1.1523884998203755,124.9961028993157,115.82595215439522,44.87215845820586,-138.52045753026871,30.21172567968581,121.21237080891927,120.33945681254069,15.529999732971191,18.658563496423472 65892,2016-09-19,CAT,82.18000030517578,82.3499984741211,81.3499984741211,68.2289047241211,4351200.0,0.0,-0.06810625559865002,70.29117302395191,66.88158011935865,52.91280909544649,-64.4990438013803,0.841998901438578,68.92357635498047,67.12081991831461,15.529999732971191,18.658563496423472 65893,2016-09-19,CRM,73.72000122070312,73.77999877929688,72.5999984741211,73.0,3881800.0,0.0,-1.6798448731443187,81.38149428974863,71.06750473368886,38.21076436421693,-114.63513742889502,42.22137715203138,77.25933303833008,78.92650019327799,15.529999732971191,18.658563496423472 65894,2016-09-19,CSCO,30.850000381469727,31.25,30.81999969482422,24.771270751953125,16833500.0,0.0,0.0707676617304287,25.55731753491663,24.426832397944697,54.37684490452144,-24.61044345675848,19.602140057539614,24.877215894063315,24.279068183898925,15.529999732971191,18.658563496423472 65895,2016-09-19,CVX,98.33000183105469,98.8499984741211,97.98999786376953,72.89869689941406,6182000.0,0.0,-0.5471076217582294,77.61154108447191,72.6382941206062,44.779929658189374,-190.0120379939693,27.48884569285143,75.17300542195638,75.67767613728842,15.529999732971191,18.658563496423472 65896,2016-09-19,DIS,92.80000305175781,93.31999969482422,92.33999633789062,88.02596282958984,5421500.0,0.0,-0.9860915104097927,91.79438825553807,87.01340898567288,39.203517786042276,-101.28436495808988,47.98201370900607,90.29020792643229,91.40586001078287,15.529999732971191,18.658563496423472 65897,2016-09-19,GS,167.33999633789062,168.30999755859375,165.67999267578125,144.50086975097656,2030700.0,0.0,1.0901051741430763,149.39003416740556,142.0945041016374,54.22738372605613,8.45395377081605,23.14444802255191,144.63942209879556,139.3830888112386,15.529999732971191,18.658563496423472 65898,2016-09-19,HD,126.68000030517578,127.37000274658203,126.16999816894531,106.87834167480469,4525400.0,0.0,-1.9168559248473684,117.61214126591037,105.04151702876737,39.030822943829826,-145.51720681941737,50.10662976811151,112.42194213867188,112.59047063191731,15.529999732971191,18.658563496423472 65899,2016-09-19,HON,109.51355743408203,110.2857894897461,109.12267303466797,94.62967681884766,3100372.0,0.0,-0.46775503702663457,98.10088556927057,92.43659459430366,48.6546304437576,-37.17915667291771,7.954032110761318,95.38766937255859,95.6169044494629,15.529999732971191,18.658563496423472 65900,2016-09-19,IBM,148.0592803955078,149.32122802734375,147.7533416748047,107.08685302734375,2562805.0,0.0,-0.8259830060104889,112.49634693679552,106.1821946281459,47.24257678083276,-145.57312283585838,22.173990187112334,110.13480224609376,108.87787297566732,15.529999732971191,18.658563496423472 65901,2016-09-19,INTC,37.689998626708984,38.02000045776367,37.09000015258789,30.61256217956543,30531700.0,0.0,0.4308415722352912,30.750105973132438,28.49047248756092,62.61403605244902,214.7635388553895,38.59509730268025,29.33291861216227,28.58562364578247,15.529999732971191,18.658563496423472 65902,2016-09-19,JNJ,118.36000061035156,118.66000366210938,117.63999938964844,97.62521362304688,5457600.0,0.0,-0.6318739819816983,99.81417140257821,97.51472569214835,45.1963898194131,-96.11565396691572,26.580532157426706,99.3722417195638,100.34969546000163,15.529999732971191,18.658563496423472 65903,2016-09-19,JPM,66.1500015258789,66.63999938964844,65.8499984741211,53.96887969970703,13466900.0,0.0,0.23055511096532655,55.388450581297235,53.34836239172523,54.419666835616006,-11.084214438290765,2.7746511422590765,54.10640398661295,52.614048131306966,15.529999732971191,18.658563496423472 65904,2016-09-19,KO,42.15999984741211,42.369998931884766,42.08000183105469,33.662479400634766,7659900.0,0.0,-0.31052189369239613,35.15391306543481,33.44039922094214,41.245409205585545,-160.3408310871839,48.30807588083574,34.45599238077799,34.979655774434406,15.529999732971191,18.658563496423472 65905,2016-09-19,MCD,115.83000183105469,116.41000366210938,114.95999908447266,97.40404510498047,3741500.0,0.0,-0.44887238583405065,99.04615916937712,95.83746662407992,44.78648577553455,-39.086176060082764,10.834732969329046,97.95904846191407,99.88708229064942,15.529999732971191,18.658563496423472 65906,2016-09-19,MMM,176.0500030517578,177.9499969482422,176.0500030517578,138.82635498046875,1754900.0,0.0,-0.45154495326579536,143.28772088260197,137.3211154821441,50.526620614366784,-101.19380786299024,17.585723138163072,140.34976959228516,139.36277389526367,15.529999732971191,18.658563496423472 65907,2016-09-19,MRK,59.67557144165039,59.67557144165039,58.511451721191406,47.25367736816406,11829510.0,0.0,0.16469769924405142,48.77157978024716,47.286358223292886,53.18330925348527,-177.9996874669462,0.6682110982713245,48.12270317077637,46.43976357777913,15.529999732971191,18.658563496423472 65908,2016-09-19,MSFT,57.27000045776367,57.75,56.849998474121094,51.73598861694336,20937100.0,0.0,0.05366622153240286,53.24485744541891,51.130424460709015,54.83433058053325,-60.049566741142826,1.2840702097546015,52.26126594543457,50.469093259175615,15.529999732971191,18.658563496423472 65909,2016-09-19,NKE,55.380001068115234,55.470001220703125,54.93000030517578,50.94002914428711,7671300.0,0.0,-0.46832364686759576,56.12971547297709,50.01490237065084,44.77659517921847,-102.57171519537674,31.4156683379704,52.84381866455078,52.296393966674806,15.529999732971191,18.658563496423472 65910,2016-09-19,PG,87.91999816894531,88.94999694824219,87.25,72.37311553955078,19173900.0,0.0,0.31375085701739636,72.83430622970978,70.82268076980195,57.49671676075496,111.18159002288942,26.280746293831704,71.55795542399089,70.50010706583659,15.529999732971191,18.658563496423472 65911,2016-09-19,TRV,115.12999725341797,116.0,114.41999816894531,97.83724975585938,1227000.0,0.0,-0.49722474065301014,101.61703145020567,96.33924143797793,48.03020519243643,-104.2421711943673,19.75940237043844,99.22646255493164,99.11749877929688,15.529999732971191,18.658563496423472 65912,2016-09-19,UNH,138.67999267578125,139.38999938964844,137.52000427246094,124.11941528320312,3239500.0,0.0,-0.8706211993527546,126.98208668578295,118.98584010254714,50.27025993047707,-4.152617515164846,4.561153989029524,124.47255401611328,125.72140096028646,15.529999732971191,18.658563496423472 65913,2016-09-19,V,82.43000030517578,83.04000091552734,82.2300033569336,78.66094970703125,8361700.0,0.0,0.6290444039788241,79.52911749864364,76.08533410047744,57.25765324280659,120.66347226215932,30.360476221660942,77.36271565755209,75.4749875386556,15.529999732971191,18.658563496423472 65914,2016-09-19,VZ,51.88999938964844,51.959999084472656,51.02000045776367,35.79508590698242,14578500.0,0.0,-0.3461255573077793,37.60499375956964,35.68262869221259,42.314573611149896,-145.15583750825795,43.16048989417444,36.860306930541995,37.71842880249024,15.529999732971191,18.658563496423472 65915,2016-09-19,WBA,81.83999633789062,81.83999633789062,80.44000244140625,62.872440338134766,3753100.0,0.0,0.052225513963122694,65.54656515655662,61.59173592986915,48.64764423605924,-58.05805103491891,3.6163229948348237,63.6924243927002,63.336646715799965,15.529999732971191,18.658563496423472 65916,2016-09-19,WMT,72.63999938964844,72.87000274658203,72.08999633789062,62.95326614379883,6920700.0,0.0,-0.11199834126065866,64.0130556854872,61.58085186150987,50.550643355662295,-9.59503065339051,8.718935123518339,63.22372716267903,63.38750756581624,15.529999732971191,18.658563496423472 65917,2016-09-20,AAPL,28.262500762939453,28.530000686645508,28.127500534057617,26.32309913635254,138057200.0,1.0,0.47827229064845866,26.763892787458058,23.584915691851027,62.39850506593943,166.05839105349074,27.321998855738176,25.188388315836587,24.06897996266683,15.920000076293945,5.628149012168049 65918,2016-09-20,AMGN,172.94000244140625,174.25999450683594,172.4600067138672,140.7736358642578,2607700.0,1.0,0.5412284321011498,141.5888725178587,136.13420640059832,57.150455668023504,84.20519810106691,16.66177718037922,139.35680745442707,135.51429176330566,15.920000076293945,5.628149012168049 65919,2016-09-20,AXP,64.5199966430664,64.63999938964844,63.70000076293945,57.26206970214844,2927600.0,1.0,-0.21953570855845328,59.94312715297886,56.84114027255825,47.98985976220175,-143.11536055691604,13.060433317247288,58.52228927612305,57.43763516743978,15.920000076293945,5.628149012168049 65920,2016-09-20,BA,127.94999694824219,128.5,127.56999969482422,117.57672882080078,2639300.0,1.0,-1.1741432512389025,124.46473387111229,115.6948608554502,45.40879716361776,-116.25829969790841,28.28273117790026,121.11074625651041,120.37487754821777,15.920000076293945,5.628149012168049 65921,2016-09-20,CAT,82.45999908447266,82.66999816894531,81.66000366210938,68.07891082763672,2774600.0,1.0,-0.07845320768488762,70.14914514622086,66.8661189834178,52.49082312078567,-47.598859125421164,4.393815554295349,68.87524617513021,67.25090605417887,15.920000076293945,5.628149012168049 65922,2016-09-20,CRM,73.54000091552734,73.79000091552734,72.66000366210938,72.91000366210938,4833500.0,1.0,-1.6914248750982495,81.3448907388091,70.67010865083934,38.04423802291889,-107.28949498397824,42.05578585698517,76.98399988810222,78.83400026957194,15.920000076293945,5.628149012168049 65923,2016-09-20,CSCO,31.079999923706055,31.219999313354492,31.040000915527344,24.835163116455078,15878900.0,1.0,0.05988751089654798,25.524223924008435,24.497459005984243,54.94555642945265,-4.407289607937648,19.602140057539604,24.879611778259278,24.326988633473714,15.920000076293945,5.628149012168049 65924,2016-09-20,CVX,98.16999816894531,98.4800033569336,97.68000030517578,72.6458740234375,5771900.0,1.0,-0.6446911712648529,77.6648642299657,72.26969997901867,44.22617011751487,-184.6600876566543,29.641139726548232,75.11240971883139,75.6387939453125,15.920000076293945,5.628149012168049 65925,2016-09-20,DIS,92.69999694824219,93.30000305175781,92.68000030517578,88.33006286621094,6200100.0,1.0,-0.9374776196485897,91.56014715758347,86.97016290101028,40.525468541739556,-85.33000508394386,47.98201370900608,90.20151316324869,91.37292124430338,15.920000076293945,5.628149012168049 65926,2016-09-20,GS,167.67999267578125,168.27999877929688,166.38999938964844,144.72689819335938,1532900.0,1.0,0.9360352766443043,149.36626513820502,142.19283520359184,54.51166902208118,15.626368028335133,23.144448022551913,144.76328938802084,139.74768981933593,15.920000076293945,5.628149012168049 65927,2016-09-20,HD,126.86000061035156,127.33000183105469,126.33000183105469,107.33535766601562,3627100.0,1.0,-1.9125896543556564,117.39488759996229,104.59701456068225,40.24109159363247,-125.09569763854903,50.10662976811149,112.1769401550293,112.60563240051269,15.920000076293945,5.628149012168049 65928,2016-09-20,HON,109.97117614746094,110.39065551757812,109.38008880615234,94.9023208618164,2999047.0,1.0,-0.4057004422925985,97.99055801572607,92.40564559755518,49.42148011335868,-21.60954176696123,6.696632021141255,95.37180709838867,95.65089238484701,15.920000076293945,5.628149012168049 65929,2016-09-20,IBM,149.01528930664062,149.68450927734375,147.65774536132812,106.79643249511719,2258419.0,1.0,-0.8860626866743075,112.43683446983015,105.85794626137103,46.67936469594573,-132.3972346442385,18.311007940965833,109.9598622639974,108.9829200744629,15.920000076293945,5.628149012168049 65930,2016-09-20,INTC,37.41999816894531,37.43000030517578,36.939998626708984,30.596084594726562,24796900.0,1.0,0.4516277771078201,30.878362477028798,28.50885313729005,62.481596169510574,163.9608186172974,34.16857752321833,29.3905845006307,28.665633583068846,15.920000076293945,5.628149012168049 65931,2016-09-20,JNJ,118.16999816894531,118.23999786376953,117.69000244140625,97.8658218383789,5187700.0,1.0,-0.6282817930038931,99.81515616663802,97.4158313821901,46.17814008350474,-98.93680436290182,26.580532157426717,99.23725662231445,100.39237429300944,15.920000076293945,5.628149012168049 65932,2016-09-20,JPM,66.75,66.8499984741211,66.23999786376953,54.18903732299805,10092200.0,1.0,0.20796784563167137,55.36269674748336,53.42793092280473,55.44036701589045,20.60560728083017,1.676843061490533,54.11618868509928,52.71352774302165,15.920000076293945,5.628149012168049 65933,2016-09-20,KO,42.310001373291016,42.529998779296875,42.2400016784668,33.85438919067383,8407200.0,1.0,-0.30114264262733315,35.11290789725755,33.39780491707351,43.01958756725655,-119.87579462792092,39.31715995566453,34.43605664571126,34.96321105957031,15.920000076293945,5.628149012168049 65934,2016-09-20,MCD,115.72000122070312,116.62999725341797,115.5,98.4524154663086,3841800.0,1.0,-0.35286267992911746,99.16071087468055,95.8852470720968,47.5774837634733,-1.851423519098288,7.969601216668838,97.93290227254232,99.85792961120606,15.920000076293945,5.628149012168049 65935,2016-09-20,MMM,177.7100067138672,178.5,177.3300018310547,139.5176544189453,1598600.0,1.0,-0.4020323929889571,143.24465115583786,137.2487021156465,51.986577523604,-51.76435319595877,12.172072472040316,140.35306549072266,139.48751322428384,15.920000076293945,5.628149012168049 65936,2016-09-20,MRK,59.064884185791016,59.5515251159668,58.864505767822266,47.72368621826172,9653757.0,1.0,0.14269614662570262,48.68644472920924,47.283090716957744,55.131027152761,-120.6237116967499,0.6682110982713219,48.11082801818848,46.522806358337405,15.920000076293945,5.628149012168049 65937,2016-09-20,MSFT,57.349998474121094,57.349998474121094,56.75,51.6269416809082,17384000.0,1.0,0.028952390055501098,53.22893344114909,51.06819561768881,54.229187559593065,-88.05758056923659,0.8753303255582224,52.23429489135742,50.579487800598145,15.920000076293945,5.628149012168049 65938,2016-09-20,NKE,55.2599983215332,55.439998626708984,54.7599983215332,50.86587142944336,8563000.0,1.0,-0.5187896020511786,56.062078092819014,49.746292115921214,44.55066989675407,-103.45226261111142,33.39186697021923,52.814320755004886,52.333876355489096,15.920000076293945,5.628149012168049 65939,2016-09-20,PG,88.5,88.94999694824219,88.18000030517578,72.54511260986328,33986500.0,1.0,0.34447372249390185,72.89704359748103,70.90162659905218,58.086204470889946,153.7537623196119,26.280746293831708,71.63494008382162,70.59510358174641,15.920000076293945,5.628149012168049 65940,2016-09-20,TRV,115.87000274658203,115.91999816894531,114.72000122070312,97.58220672607422,1080800.0,1.0,-0.5158439042989471,101.62604838036594,96.20244130469266,47.321741517037054,-95.29883276733351,19.759402370438437,99.15005442301432,99.17974713643392,15.920000076293945,5.628149012168049 65941,2016-09-20,UNH,138.1300048828125,138.52999877929688,137.05999755859375,123.93010711669922,2425700.0,1.0,-0.7139672894187612,126.23054560482795,119.37976475894159,49.87211600675196,-13.418622961812407,8.320954126688054,124.3521509806315,125.73358739217123,15.920000076293945,5.628149012168049 65942,2016-09-20,V,82.97000122070312,83.2300033569336,82.31999969482422,78.63236236572266,6473300.0,1.0,0.6214813268999819,79.61563953854079,76.13418880008226,57.156761536620735,116.59610431215778,32.53436379804716,77.44751663208008,75.59511006673178,15.920000076293945,5.628149012168049 65943,2016-09-20,VZ,51.599998474121094,51.79999923706055,51.130001068115234,35.84402084350586,14006300.0,1.0,-0.36808828867862076,37.62288645502929,35.57524853947754,42.66484261109439,-137.04427472603732,43.16048989417444,36.80624173482259,37.6879472096761,15.920000076293945,5.628149012168049 65944,2016-09-20,WBA,80.91000366210938,81.29000091552734,80.62000274658203,62.740169525146484,2510000.0,1.0,-0.022635730595617076,65.45985771359183,61.51505798159861,48.26130706895366,-72.74391191710336,3.616322994834821,63.7021546681722,63.326667086283365,15.920000076293945,5.628149012168049 65945,2016-09-20,WMT,72.1500015258789,72.55000305175781,71.9000015258789,62.84847640991211,5910600.0,1.0,-0.10907675603181843,63.93778770555788,61.5923720539636,50.16334895084003,-25.992313360550774,5.232455904240693,63.19836285909017,63.39477399190267,15.920000076293945,5.628149012168049 65946,2016-09-21,AAPL,28.462499618530273,28.497499465942383,28.110000610351562,26.31846809387207,144012800.0,2.0,0.4946127650113219,26.89887467281032,23.55887087925267,62.36020036873561,143.93776315319224,26.77581884645977,25.225009409586587,24.15398826599121,13.300000190734863,20.928669322755955 65947,2016-09-21,AMGN,174.24000549316406,174.25,171.61000061035156,141.15525817871094,2516400.0,2.0,0.6563235420679234,141.47796184867005,136.20046222359557,57.62484109898771,72.0238989147714,9.708989222343426,139.43162790934244,135.92168973286945,13.300000190734863,20.928669322755955 65948,2016-09-21,AXP,63.9900016784668,64.5,63.720001220703125,57.765323638916016,3849300.0,2.0,-0.21678562525551826,59.87445688439195,56.78399991797622,49.87782191471598,-113.12631300813484,13.060433317247282,58.48903884887695,57.54096279144287,13.300000190734863,20.928669322755955 65949,2016-09-21,BA,128.17999267578125,130.6300048828125,128.17999267578125,120.12532806396484,3227800.0,2.0,-0.9744999601464173,124.00975488093758,115.82045141789055,49.915652394415446,-56.10127431764753,9.769453198927662,121.08099670410157,120.51087214152018,13.300000190734863,20.928669322755955 65950,2016-09-21,CAT,82.30000305175781,83.48999786376953,82.01000213623047,69.55381774902344,4264300.0,2.0,0.03199065216085728,70.05088615948745,66.91937903826647,56.05577210915515,24.665258850316633,12.936363074820123,68.89302266438803,67.4282709121704,13.300000190734863,20.928669322755955 65951,2016-09-21,CRM,73.22000122070312,74.26000213623047,72.11000061035156,74.18000030517578,6315800.0,2.0,-1.57991175552867,81.12426346580322,70.50673629005614,41.75013330372908,-90.73724221758438,45.767450053808126,76.75066655476888,78.80250027974446,13.300000190734863,20.928669322755955 65952,2016-09-21,CSCO,31.110000610351562,31.3799991607666,30.969999313354492,25.042787551879883,21169400.0,2.0,0.0672433304663258,25.523294629089367,24.528733645446767,56.75760251435447,18.77658854511261,11.15898286591046,24.89079170227051,24.384172757466633,13.300000190734863,20.928669322755955 65953,2016-09-21,CVX,98.3499984741211,99.69000244140625,98.25,74.08096313476562,6361600.0,2.0,-0.5993185681653586,77.59886781671577,72.1832664301104,48.00198211834987,-106.20931834264262,15.3547430869942,75.09670766194661,75.64271545410156,13.300000190734863,20.928669322755955 65954,2016-09-21,DIS,93.0,93.08000183105469,91.69999694824219,87.79790496826172,12049500.0,2.0,-0.9311576501462042,91.28829054849119,86.90181488974123,38.99069229475653,-102.9072838246025,56.059969332065094,90.06593780517578,91.35218365987141,13.300000190734863,20.928669322755955 65955,2016-09-21,GS,167.4199981689453,168.27999877929688,165.92999267578125,145.21372985839844,2333600.0,2.0,0.843493748730765,149.32857579961274,142.369361212106,55.132565055800875,11.75944506855573,18.282039894093497,144.88577575683593,140.15432319641113,13.300000190734863,20.928669322755955 65956,2016-09-21,HD,127.5199966430664,128.58999633789062,126.55000305175781,108.41858673095703,5367400.0,2.0,-1.8010398058627715,116.93130474209843,104.433068274259,43.01470797391928,-96.1318733772136,33.24819136775581,111.97085266113281,112.66312497456869,13.300000190734863,20.928669322755955 65957,2016-09-21,HON,109.59935760498047,110.54319763183594,109.15127563476562,95.77808380126953,2557875.0,2.0,-0.28259737213386416,97.87450482012315,92.43247226117569,51.81288799214389,-3.2032507216977284,9.164379433009065,95.3791104634603,95.72029914855958,13.300000190734863,20.928669322755955 65958,2016-09-21,IBM,148.09751892089844,148.83364868164062,147.10325622558594,107.54320526123047,2587699.0,2.0,-0.8634644644084375,112.24958976820457,105.71813026353371,48.318291875765134,-127.68000824997242,22.3185231715952,109.81603800455729,109.13571904500326,13.300000190734863,20.928669322755955 65959,2016-09-21,INTC,37.209999084472656,37.459999084472656,36.86000061035156,30.851457595825195,21233700.0,2.0,0.48313814537641164,31.041578038197844,28.51451708509317,63.71218395818711,153.56375781958312,31.769324241479087,29.46005853017171,28.761210028330485,13.300000190734863,20.928669322755955 65960,2016-09-21,JNJ,117.94999694824219,119.0,117.63999938964844,98.66236114501953,6337300.0,2.0,-0.5547658963461828,99.7715372583657,97.4154729345054,49.28922673799398,-69.6745543175237,11.045585788877764,99.13486785888672,100.4356908162435,13.300000190734863,20.928669322755955 65961,2016-09-21,JPM,66.83999633789062,67.12999725341797,66.30999755859375,54.49885559082031,14116800.0,2.0,0.2126161138645415,55.33649600913227,53.54137416909038,56.84714881861944,44.10876757936931,7.3937674692440005,54.14255167643229,52.845004844665525,13.300000190734863,20.928669322755955 65962,2016-09-21,KO,42.279998779296875,42.61000061035156,42.099998474121094,34.00630569458008,13654700.0,2.0,-0.27824370609521054,35.0442969638785,33.38928419762052,44.3945904229218,-104.57325388929507,42.57352722833528,34.42039159138997,34.95128103892009,13.300000190734863,20.928669322755955 65963,2016-09-21,MCD,116.48999786376953,117.05000305175781,115.95999908447266,98.85823059082031,4528900.0,2.0,-0.2412474567670131,99.3193024934939,95.94886385782448,48.61756102046932,27.847837363814737,2.558929909614097,97.91972325642904,99.87944412231445,13.300000190734863,20.928669322755955 65964,2016-09-21,MMM,177.8800048828125,179.8000030517578,177.5,141.08099365234375,1760000.0,2.0,-0.23394811326463127,143.22855295924637,137.25066609592943,55.08719987247202,3.3098321103326254,0.4832135264133633,140.41341603597004,139.66342061360677,13.300000190734863,20.928669322755955 65965,2016-09-21,MRK,59.40839767456055,59.9427490234375,59.02671813964844,48.309242248535156,7565512.0,2.0,0.1705433183952394,48.62108195643369,47.316313139391504,57.41438483233915,-42.5753873563489,8.970160500325452,48.1279047648112,46.62287457784017,13.300000190734863,20.928669322755955 65966,2016-09-21,MSFT,57.5099983215332,57.849998474121094,57.08000183105469,52.490257263183594,33707300.0,2.0,0.07812823930718338,53.21369238676289,51.07162293611309,58.02316338304359,10.241793424418466,9.443959523686864,52.231886291503905,50.72534421284993,13.300000190734863,20.928669322755955 65967,2016-09-21,NKE,55.02000045776367,55.380001068115234,54.61000061035156,51.301578521728516,8041700.0,2.0,-0.5176590626873505,55.767992728488636,49.65895276711683,46.2005528211409,-96.5115289279612,35.154175879332136,52.805817159016925,52.38940575917562,13.300000190734863,20.928669322755955 65968,2016-09-21,PG,88.54000091552734,88.79000091552734,86.44000244140625,71.90631103515625,55409800.0,2.0,0.3136601869505,72.90195043129043,70.9294811482994,55.14756181975499,28.399959192951236,3.084359683774869,71.68435287475586,70.69340286254882,13.300000190734863,20.928669322755955 65969,2016-09-21,TRV,114.88999938964844,115.9800033569336,114.5999984741211,98.55133819580078,1496600.0,2.0,-0.4472433721994946,101.62515512913592,96.19951528102033,50.208753828218235,-71.91504771511116,21.046400912550727,99.10510660807292,99.26758728027343,13.300000190734863,20.928669322755955 65970,2016-09-21,UNH,138.1999969482422,139.9600067138672,137.99000549316406,126.12980651855469,3506600.0,2.0,-0.40762176907267644,125.8271073003924,119.65273736513494,54.22955522889485,28.280711665446564,4.218003585966453,124.31434478759766,125.78512751261393,13.300000190734863,20.928669322755955 65971,2016-09-21,V,82.91999816894531,83.25,82.2699966430664,79.33784484863281,7536200.0,2.0,0.664751235780912,79.79986179783987,76.18067943140818,59.00105622540153,123.22814458304963,31.38060883182353,77.55234451293946,75.75411440531413,13.300000190734863,20.928669322755955 65972,2016-09-21,VZ,51.369998931884766,52.0099983215332,51.25,36.263492584228516,14434700.0,2.0,-0.3476386853510718,37.602489290754626,35.54251383729713,45.59429838872123,-101.07045323819828,36.07671964044668,36.76452738444011,37.660880661010744,13.300000190734863,20.928669322755955 65973,2016-09-21,WBA,80.73999786376953,80.9800033569336,79.6500015258789,62.69349670410156,4603500.0,2.0,-0.0847529337880033,65.39859739912242,61.43627618181019,48.121808451865,-104.52398482540642,14.48622286938843,63.70361646016439,63.3467606862386,13.300000190734863,20.928669322755955 65974,2016-09-21,WMT,72.18000030517578,72.54000091552734,71.51000213623047,63.04058837890625,6675900.0,2.0,-0.09021955348511312,63.95340127482859,61.59596968159231,50.877117359892445,-29.885549043053963,1.6856124710120313,63.17362022399902,63.41189193725586,13.300000190734863,20.928669322755955 65975,2016-09-22,AAPL,28.587499618530273,28.735000610351562,28.5,26.566465377807617,124296000.0,3.0,0.521561777375819,27.07539242448029,23.53509532271209,63.598121732794525,159.4199484908402,31.065846080606065,25.27615515391032,24.237174606323244,12.020000457763672,7.875709727542213 65976,2016-09-22,AMGN,174.60000610351562,175.72999572753906,173.75,142.59239196777344,2338300.0,3.0,0.8536614542227312,142.15841347971116,135.90811636648027,59.376885267228516,143.81121766832268,18.72453406773244,139.5772262573242,136.30137621561687,12.020000457763672,7.875709727542213 65977,2016-09-22,AXP,64.3499984741211,65.08000183105469,64.33000183105469,58.07984924316406,3213700.0,3.0,-0.18707014853679738,59.85060017189528,56.760229372172105,51.02717249548652,-47.45592014911624,1.3985473596948406,58.48574345906575,57.646105003356936,12.020000457763672,7.875709727542213 65978,2016-09-22,BA,131.4499969482422,132.47999572753906,131.1699981689453,121.33064270019531,3253100.0,3.0,-0.7108284082789851,123.80074307735323,115.89881136600614,51.86002262669716,6.940154103650367,3.200565989897356,121.06842244466146,120.64885673522949,12.020000457763672,7.875709727542213 65979,2016-09-22,CAT,83.97000122070312,84.44999694824219,83.30999755859375,69.57881164550781,3925200.0,3.0,0.1201499910511643,70.10192755847709,66.89750252575143,56.113501816038735,82.0159732052813,21.69273676172167,68.91663208007813,67.59037075042724,12.020000457763672,7.875709727542213 65980,2016-09-22,CRM,75.0,75.22000122070312,74.30999755859375,74.58999633789062,5155700.0,3.0,-1.4418329982073885,80.90218345161341,70.40581596855262,42.89095217831808,-53.23234292902308,30.205713534410183,76.56233317057291,78.75316683451335,12.020000457763672,7.875709727542213 65981,2016-09-22,CSCO,31.5,31.799999237060547,31.489999771118164,25.282350540161133,20261900.0,3.0,0.09135056901817507,25.548222135064172,24.55171969080253,58.738409186477774,106.66827581721897,7.219728597371108,24.91235268910726,24.439018885294598,12.020000457763672,7.875709727542213 65982,2016-09-22,CVX,100.5199966430664,100.75,99.83999633789062,74.34120178222656,5416700.0,3.0,-0.5361806130259765,77.47537092950498,72.14169297430362,48.654064025609536,-48.215443032578705,4.564130224061786,75.11862131754557,75.63540000915528,12.020000457763672,7.875709727542213 65983,2016-09-22,DIS,92.7300033569336,93.70999908447266,92.63999938964844,88.76719665527344,6470700.0,3.0,-0.8382722101174949,90.97227403990433,86.98880918153122,43.054329851876275,-61.90561730235019,41.011972114554965,89.92497685750325,91.32134157816569,12.020000457763672,7.875709727542213 65984,2016-09-22,GS,168.4499969482422,169.3300018310547,167.6999969482422,146.0744171142578,2467700.0,3.0,0.8300360507048765,149.23474297223743,142.7556439906532,56.22534183401898,59.19410652677596,25.463242131839937,145.07303466796876,140.53344395955403,12.020000457763672,7.875709727542213 65985,2016-09-22,HD,128.82000732421875,129.64999389648438,128.72000122070312,108.96021270751953,4099700.0,3.0,-1.649911900156937,116.56793184917088,104.32074765522366,44.35070605329714,-64.43496376576772,21.024799109830685,111.7971316019694,112.68951034545898,12.020000457763672,7.875709727542213 65986,2016-09-22,HON,110.97221374511719,111.80164337158203,110.78153991699219,96.52162170410156,3037962.0,3.0,-0.12361505002137108,97.88337436299959,92.42938503641447,53.734155506624084,72.38087151231532,5.525995463231294,95.41749928792318,95.7664805094401,12.020000457763672,7.875709727542213 65987,2016-09-22,IBM,149.28298950195312,150.30592346191406,148.8432159423828,107.94424438476562,2814891.0,3.0,-0.8039275286827063,112.14431944714492,105.62011155261094,49.18599133640376,-75.23806507777769,7.36831291263732,109.67843653361003,109.27006568908692,12.020000457763672,7.875709727542213 65988,2016-09-22,INTC,37.599998474121094,37.83000183105469,37.439998626708984,30.9338436126709,17013400.0,3.0,0.5088920119406204,31.178664392982853,28.57514267488824,64.1051027007632,168.71352564745297,37.31176136882466,29.54298839569092,28.85175495147705,12.020000457763672,7.875709727542213 65989,2016-09-22,JNJ,119.25,119.83999633789062,119.13999938964844,99.11872100830078,5340500.0,3.0,-0.4544410777190535,99.82452534300477,97.42471400636047,50.96898870478095,-3.451129900966752,3.0169871603584566,99.04961395263672,100.46353480021159,12.020000457763672,7.875709727542213 65990,2016-09-22,JPM,66.98999786376953,67.41999816894531,66.83999633789062,54.94731140136719,12781700.0,3.0,0.24960919649672775,55.364938424388015,53.63034432097331,58.79506498142707,89.15142006289143,12.994687035830466,54.19989865620931,52.958200963338214,12.020000457763672,7.875709727542213 65991,2016-09-22,KO,42.709999084472656,43.0099983215332,42.689998626708984,34.350128173828125,9288300.0,3.0,-0.22970464116740175,34.98305079129837,33.407780965293426,47.36816665705277,-42.35161487454274,22.49749368568518,34.41248639424642,34.93979403177897,12.020000457763672,7.875709727542213 65992,2016-09-22,MCD,117.45999908447266,117.94999694824219,117.27999877929688,99.22174072265625,3808800.0,3.0,-0.12205241435090386,99.49354159038586,96.06003049213368,49.54516389296283,85.13526752942913,8.00142968710454,97.90495936075847,99.87625694274902,12.020000457763672,7.875709727542213 65993,2016-09-22,MMM,179.8300018310547,181.66000366210938,179.64999389648438,141.28517150878906,1849000.0,3.0,-0.08330438290076358,143.26679534662173,137.24698486578063,55.47567411754006,79.95563764490655,13.329831451095608,140.4693812052409,139.81150283813477,12.020000457763672,7.875709727542213 65994,2016-09-22,MRK,60.038169860839844,60.5629768371582,59.95228958129883,48.555789947509766,8853294.0,3.0,0.21008501222524245,48.70077941389033,47.294143605518855,58.33785984322298,72.12052892887048,20.26386803181619,48.14937553405762,46.72361005147298,12.020000457763672,7.875709727542213 65995,2016-09-22,MSFT,57.91999816894531,58.0,57.630001068115234,52.5447883605957,19822200.0,3.0,0.12011603507504987,53.1969524121157,51.076549174798366,58.2492983029808,55.31813766301266,12.320383187178425,52.23671417236328,50.85690663655599,12.020000457763672,7.875709727542213 65996,2016-09-22,NKE,55.470001220703125,55.97999954223633,55.2400016784668,51.36646270751953,8052400.0,3.0,-0.5056981174510184,55.2688782850224,49.72766521778521,46.44603273353606,-74.7468462309869,21.417965407631012,52.81919848124186,52.42752768198649,12.020000457763672,7.875709727542213 65997,2016-09-22,PG,87.7699966430664,89.30000305175781,87.7699966430664,72.88086700439453,52692700.0,3.0,0.36368640950443876,73.03965226368386,70.9293670539431,58.46393357945898,160.82302272186774,3.91618222242784,71.75751469930013,70.79128608703613,12.020000457763672,7.875709727542213 65998,2016-09-22,TRV,116.41999816894531,116.9800033569336,116.12999725341797,99.23139953613281,1107000.0,3.0,-0.33414981850877723,101.64053306748616,96.20774802992594,52.11384532471422,-10.637798412119466,5.913940810950411,99.08141733805338,99.31350631713867,12.020000457763672,7.875709727542213 65999,2016-09-22,UNH,140.49000549316406,141.41000366210938,140.3300018310547,127.14844512939453,3018300.0,3.0,-0.08170328965678664,126.28197665800202,119.36130031953705,56.05933428385236,71.64817359994721,14.89603277317,124.29942677815755,125.82971483866373,12.020000457763672,7.875709727542213 66000,2016-09-22,V,83.41999816894531,83.79000091552734,83.19999694824219,79.4712905883789,6599400.0,3.0,0.7017218930801334,79.9271886330171,76.34603142923876,59.3435238285496,150.77047491904563,37.646824563244444,77.67367553710938,75.88647448221842,12.020000457763672,7.875709727542213 66001,2016-09-22,VZ,52.150001525878906,52.4900016784668,52.0,36.59907913208008,12751900.0,3.0,-0.3008847850766472,37.59381262168017,35.53860772744092,47.80153436738187,-31.888054019079824,21.399350290680076,36.730503718058266,37.63848450978597,12.020000457763672,7.875709727542213 66002,2016-09-22,WBA,81.23999786376953,82.70999908447266,80.91999816894531,64.09391784667969,6983100.0,3.0,-0.020739905726941288,65.45679642723373,61.44887717200943,52.393094337986334,6.944390026848563,5.773425449390878,63.71019452412923,63.383869361877444,12.020000457763672,7.875709727542213 66003,2016-09-22,WMT,72.43000030517578,72.54000091552734,71.98999786376953,63.11045837402344,5871900.0,3.0,-0.0688435740618516,63.957128594636885,61.59573738741878,51.14039740793836,-6.676442027565483,1.6856124710120408,63.12471783955892,63.43002936045329,12.020000457763672,7.875709727542213 66004,2016-09-23,AAPL,28.604999542236328,28.697500228881836,27.887500762939453,26.123769760131836,209924800.0,4.0,0.5014172018653049,27.16210724216046,23.567515217251163,59.95674701686227,104.6561612018743,12.840561970598452,25.313085301717123,24.309870529174805,12.289999961853027,29.321663644754768 66005,2016-09-23,AMGN,176.27000427246094,176.85000610351562,174.61000061035156,141.92665100097656,2238700.0,4.0,0.9454350523861876,142.57192508266877,135.8656664700656,58.22326831341209,147.44712834643755,24.79884804822559,139.66834360758463,136.64736366271973,12.289999961853027,29.321663644754768 66006,2016-09-23,AXP,64.51000213623047,64.83000183105469,63.790000915527344,57.378902435302734,5083900.0,4.0,-0.21757292326135058,59.85207544710363,56.655408988931526,48.465029415340986,-99.2740398636679,10.57827920483561,58.436916224161784,57.70931021372477,12.289999961853027,29.321663644754768 66007,2016-09-23,BA,131.25,132.2899932861328,131.00999450683594,121.24784088134766,2330700.0,4.0,-0.5027527972564059,123.62742232921137,115.96172333118902,51.71733845045764,3.7760335483919385,2.0853815182129476,121.0310068766276,120.73831481933594,12.289999961853027,29.321663644754768 66008,2016-09-23,CAT,83.51000213623047,83.58000183105469,82.38999938964844,68.69554138183594,3031500.0,4.0,0.1173911615577623,70.06894022994354,66.89716008133576,53.54206684583847,12.674380132451528,10.325777133579848,68.89441146850587,67.71422710418702,12.289999961853027,29.321663644754768 66009,2016-09-23,CRM,73.08999633789062,73.19999694824219,70.0999984741211,70.38999938964844,23179200.0,4.0,-1.6522629819526884,80.46622999947883,69.86476899344109,35.51910458017045,-144.82758704105808,53.48484783056022,76.1926663716634,78.60966682434082,12.289999961853027,29.321663644754768 66010,2016-09-23,CSCO,31.709999084472656,31.799999237060547,31.309999465942383,25.026819229125977,20442200.0,4.0,0.08881271037629901,25.54947379470693,24.554461065522563,55.912309880844575,66.54867555209844,0.32985750564702876,24.922734133402507,24.48340717951457,12.289999961853027,29.321663644754768 66011,2016-09-23,CVX,99.33999633789062,100.55000305175781,98.87000274658203,73.7761001586914,7396800.0,4.0,-0.5256825655716852,77.37456290024699,72.04397195082723,47.32101109020476,-76.5292482647015,12.564771534532149,75.09079360961914,75.59671427408854,12.289999961853027,29.321663644754768 66012,2016-09-23,DIS,93.06999969482422,93.5199966430664,93.0,88.6341552734375,4407700.0,4.0,-0.7665587452828646,90.67367094023447,87.07074434296865,42.65096022121655,-57.6291534306867,41.011972114554965,89.78243255615234,91.2736587524414,12.289999961853027,29.321663644754768 66013,2016-09-23,GS,167.75,168.10000610351562,165.0500030517578,143.56187438964844,3421200.0,4.0,0.6096024112490284,149.2459441441986,142.73367926888736,52.373213248752364,-43.89131737303069,1.4187368409108816,145.12833506266276,140.82608998616536,12.289999961853027,29.321663644754768 66014,2016-09-23,HD,128.6300048828125,129.1999969482422,127.79000091552734,108.14777374267578,4464700.0,4.0,-1.5775143769258761,116.11183264137046,104.1887555849479,42.79388295682629,-72.75387092163172,27.281126811104865,111.55591608683268,112.70460001627605,12.289999961853027,29.321663644754768 66015,2016-09-23,HON,109.93303680419922,110.97221374511719,109.89490509033203,95.81938171386719,2463158.0,4.0,-0.05366667664684144,97.79958691054495,92.44790378159374,51.71942781944401,21.646614162360265,4.184912064799627,95.42316513061523,95.79547843933105,12.289999961853027,29.321663644754768 66016,2016-09-23,IBM,148.7762908935547,149.17782592773438,147.90631103515625,107.16288757324219,2826501.0,4.0,-0.8104506719401172,112.08173305790656,105.43031375605828,47.57606177577468,-99.77523789465796,14.47879761917051,109.48136850992839,109.35985425313314,12.289999961853027,29.321663644754768 66017,2016-09-23,INTC,37.45000076293945,37.650001525878906,37.119998931884766,30.637264251708984,18062500.0,4.0,0.49961145111572236,31.223110600050706,28.70369451469539,61.62038531112638,127.86258874159606,27.720206266842894,29.61191317240397,28.92727305094401,12.289999961853027,29.321663644754768 66018,2016-09-23,JNJ,119.41000366210938,119.5999984741211,118.70999908447266,98.57939147949219,4773000.0,4.0,-0.413683634338156,99.82923763930374,97.4399136668486,48.985257080287205,-26.69661011068826,3.6592043284338565,98.9351178487142,100.46727930704752,12.289999961853027,29.321663644754768 66019,2016-09-23,JPM,67.38999938964844,67.9000015258789,67.18000030517578,54.833160400390625,13967400.0,4.0,0.26664176889136115,55.37248770324555,53.71900781067047,58.10442251275761,110.71517565580149,21.405183377273232,54.24854850769043,53.046840794881184,12.289999961853027,29.321663644754768 66020,2016-09-23,KO,42.810001373291016,42.939998626708984,42.650001525878906,34.17422866821289,8852700.0,4.0,-0.20308961192925068,34.93236483694549,33.41240216134553,46.06445491358045,-50.81871333355019,23.646709201348315,34.39501698811849,34.921938514709474,12.289999961853027,29.321663644754768 66021,2016-09-23,MCD,116.48999786376953,117.5199966430664,116.3499984741211,99.06112670898438,2776000.0,4.0,-0.040087588313809874,99.6363173012898,96.13961958835866,49.13968346511059,61.29757814772345,3.028131008374463,97.86862233479818,99.8565507253011,12.289999961853027,29.321663644754768 66022,2016-09-23,MMM,179.39999389648438,179.6999969482422,177.19000244140625,139.3527069091797,1911000.0,4.0,-0.1184860507281087,143.18089440936205,137.1608475339973,51.144393743040474,-37.93790323344529,5.111550691251087,140.4042012532552,139.9022644042969,12.289999961853027,29.321663644754768 66023,2016-09-23,MRK,59.99045944213867,60.35305404663086,59.828243255615234,48.50957107543945,8048430.0,4.0,0.23498386503544566,48.7602821318683,47.318906787199076,58.093555142489365,48.55336688193259,17.156340952838864,48.14406445821126,46.804835891723634,12.289999961853027,29.321663644754768 66024,2016-09-23,MSFT,57.869998931884766,57.90999984741211,57.380001068115234,52.19036865234375,19955300.0,4.0,0.12337081531666882,53.10755542023623,51.09869763152158,56.21322545304178,18.47467255244859,6.304556242015835,52.22129859924316,50.96600462595622,12.289999961853027,29.321663644754768 66025,2016-09-23,NKE,55.02000045776367,55.709999084472656,54.90999984741211,51.12543869018555,8921700.0,4.0,-0.5097910521392208,54.9340233513005,49.698611002337195,45.645677982732536,-85.34762691026857,25.848800130677024,52.77524108886719,52.43020127614339,12.289999961853027,29.321663644754768 66026,2016-09-23,PG,88.62999725341797,88.94000244140625,87.48999786376953,71.87353515625,48281400.0,4.0,0.3183792123997762,73.03507978653514,70.92247255111135,54.18034315372518,72.28699997733017,0.0666954631736835,71.78563334147135,70.85274238586426,12.289999961853027,29.321663644754768 66027,2016-09-23,TRV,116.62999725341797,116.68000030517578,115.30999755859375,98.02429962158203,1141100.0,4.0,-0.33802865346159194,101.57733089157655,96.1197501020758,48.69289456104104,-49.922500824136655,15.205772436509779,99.00706685384115,99.30154965718587,12.289999961853027,29.321663644754768 66028,2016-09-23,UNH,141.02000427246094,141.77999877929688,140.36000061035156,126.6706771850586,2802000.0,4.0,0.13646449540473782,126.85939523001979,119.13015784004857,54.99264421355093,73.39801552308772,17.407572487936903,124.2554219563802,125.83926951090494,12.289999961853027,29.321663644754768 66029,2016-09-23,V,83.33000183105469,83.44999694824219,82.5199966430664,78.68956756591797,8283700.0,4.0,0.660331005775447,79.88826097650644,76.59660535650136,56.48431335948561,98.14697494311841,22.5789286709883,77.75499013264974,75.98074404398601,12.289999961853027,29.321663644754768 66030,2016-09-23,VZ,52.29999923706055,52.81999969482422,52.150001525878906,36.74587631225586,13014800.0,4.0,-0.24911503362167764,37.580360946024925,35.53877586427781,48.742551992434535,1.9727578877044216,12.48309680139452,36.700208028157554,37.615766588846846,12.289999961853027,29.321663644754768 66031,2016-09-23,WBA,82.52999877929688,82.58999633789062,82.02999877929688,63.837188720703125,2715800.0,4.0,0.009169287470655263,65.47067602824968,61.580488598825504,51.587606602977914,27.129916434543745,5.773425449390874,63.69762941996257,63.373972256978355,12.289999961853027,29.321663644754768 66032,2016-09-23,WMT,72.5999984741211,72.7699966430664,72.33999633789062,63.18032455444336,7696400.0,4.0,-0.0457380991632661,63.986204300396665,61.66534217787482,51.409788011345576,24.260468829650307,2.6281078706199548,63.08250986735026,63.43559875488281,12.289999961853027,29.321663644754768 66091,2016-09-26,AAPL,27.90999984741211,28.34749984741211,27.887500762939453,26.16317367553711,119477600.0,0.0,0.4830635909208496,27.243089880318948,23.624209390310938,60.16674940963614,84.7784975282969,12.840561970598463,25.349397277832033,24.378612581888834,14.5,17.471024322185553 66092,2016-09-26,AMGN,174.22000122070312,174.4499969482422,172.8300018310547,140.8954315185547,1798500.0,0.0,0.9243007326642214,142.71476415531345,135.84948755367094,56.46536320694434,64.73974221208317,10.738451494230002,139.70921020507814,136.94858322143554,14.5,17.471024322185553 66093,2016-09-26,AXP,63.439998626708984,64.12999725341797,62.849998474121094,56.99248504638672,6946600.0,0.0,-0.2698169638478305,59.887301356015925,56.49706715899872,47.115867954672225,-158.03481616581007,23.782157538788077,58.3782039642334,57.74915040334066,14.5,17.471024322185553 66094,2016-09-26,BA,131.07000732421875,131.5800018310547,130.42999267578125,120.13455200195312,2219900.0,0.0,-0.4228105875778141,123.4540411336396,115.98237320351859,49.81117073083952,-19.39691262072308,2.0173849582437495,120.95341364542644,120.76541760762532,14.5,17.471024322185553 66095,2016-09-26,CAT,82.19999694824219,82.68000030517578,82.01000213623047,68.63720703125,3340800.0,0.0,0.10923844197564847,70.04781587817139,66.89411832593017,53.37495788690462,-21.364492001446685,5.955969880763409,68.87691294352213,67.81537768046061,14.5,17.471024322185553 66096,2016-09-26,CRM,70.5,71.20999908447266,69.87999725341797,70.19000244140625,11726700.0,0.0,-1.814254743072155,79.89925018496815,69.4477491741627,35.220903778085756,-159.51284428244443,54.33565467481413,75.81133321126302,78.4560001373291,14.5,17.471024322185553 66097,2016-09-26,CSCO,31.100000381469727,31.15999984741211,30.790000915527344,24.811199188232422,20361500.0,0.0,0.06861178982632765,25.549833892484614,24.531740928987553,53.658725376141305,-42.608946247537204,18.13142541860124,24.928057607014974,24.518530527750652,14.5,17.471024322185553 66098,2016-09-26,CVX,99.48999786376953,100.27999877929688,98.66000366210938,73.44890594482422,5781800.0,0.0,-0.5375678780390984,77.31993523259544,71.90973395685768,46.5569724536729,-84.3467773345604,14.228823047296224,75.03341929117839,75.53528416951498,14.5,17.471024322185553 66099,2016-09-26,DIS,92.47000122070312,92.68000030517578,91.4000015258789,87.38927459716797,10449300.0,0.0,-0.8009439906529252,90.46854374400276,86.96702601918084,39.1046329414649,-109.15599971839744,53.90951005276704,89.62785161336264,91.19201978047688,14.5,17.471024322185553 66100,2016-09-26,GS,163.8300018310547,163.97000122070312,161.0,140.38864135742188,2772200.0,0.0,0.17681555826413842,149.824581718397,141.82089099888813,48.070348368882,-222.51444458664875,22.763484211802986,145.09546864827473,141.02139383951823,14.5,17.471024322185553 66101,2016-09-26,HD,127.0999984741211,127.2300033569336,125.3499984741211,106.16744995117188,5338500.0,0.0,-1.6607898463442865,115.84406309129069,103.76049242018392,39.31407330177549,-105.22029107149734,40.50055150882379,111.2618797302246,112.68219413757325,14.5,17.471024322185553 66102,2016-09-26,HON,110.34298706054688,111.40122985839844,110.00930786132812,95.78632354736328,2733987.0,0.0,-0.0008893526511997152,97.71219641682912,92.46837151529978,51.62516425987926,32.1462975351797,0.5488110770517931,95.43512573242188,95.7984452565511,14.5,17.471024322185553 66103,2016-09-26,IBM,147.66729736328125,147.66729736328125,146.71128845214844,106.47145080566406,2649832.0,0.0,-0.8614828406016812,112.06376627051293,105.14818746483863,46.19199052667714,-127.28465370767738,22.58147961211468,109.29767049153646,109.4001859029134,14.5,17.471024322185553 66104,2016-09-26,INTC,36.91999816894531,36.939998626708984,36.599998474121094,30.192426681518555,25518800.0,0.0,0.45116116052700406,31.20701028637893,28.834304410886695,58.124725924247585,67.9090457299586,13.899763180639043,29.66903044382731,28.98352197011312,14.5,17.471024322185553 66105,2016-09-26,JNJ,118.62999725341797,118.63999938964844,117.55999755859375,97.72476196289062,5998900.0,0.0,-0.44521239501547427,99.84170792533878,97.32289626167294,46.04741084217573,-109.99829941864155,18.71850990511835,98.80724512736002,100.42971776326497,14.5,17.471024322185553 66106,2016-09-26,JPM,66.5999984741211,66.80000305175781,65.54000091552734,53.634578704833984,16408100.0,0.0,0.18133436962462213,55.41813976494076,53.63747852119205,51.52964944846241,-56.244568496035484,10.273099158067135,54.261050415039065,53.10282885233561,14.5,17.471024322185553 66107,2016-09-26,KO,42.709999084472656,42.720001220703125,42.0099983215332,33.62250900268555,15036000.0,0.0,-0.22393479468297528,34.92832758422072,33.342961859749,42.2879605219613,-102.0844306214858,39.09430702237875,34.35175425211589,34.88312327067057,14.5,17.471024322185553 66108,2016-09-26,MCD,116.80000305175781,116.94000244140625,116.27999877929688,98.52003479003906,3022400.0,0.0,-0.018577321125818003,99.53987273596199,96.48737564660637,47.776989669240635,44.609516306824965,3.818440641744597,97.81033376057943,99.81594098409018,14.5,17.471024322185553 66109,2016-09-26,MMM,176.85000610351562,176.91000366210938,175.8000030517578,138.2215118408203,1821000.0,0.0,-0.23493755033970842,143.14271353465358,136.92722359913546,48.83552734132234,-122.97777792989062,13.603191782822663,140.3203119913737,139.92733052571614,14.5,17.471024322185553 66110,2016-09-26,MRK,59.66603088378906,59.713741302490234,59.04580307006836,47.885475158691406,7319022.0,0.0,0.20202820518849762,48.753993086128155,47.30651411602029,54.883039842948264,-81.30224724062244,0.22667531569252947,48.12508913675944,46.868521245320636,14.5,17.471024322185553 66111,2016-09-26,MSFT,57.08000183105469,57.13999938964844,56.83000183105469,51.70872497558594,21688700.0,0.0,0.08609320379519403,53.024563912241156,51.0789997779444,53.58029740592255,-82.95132708431596,5.587380245917142,52.20066630045573,51.05759239196777,14.5,17.471024322185553 66112,2016-09-26,NKE,54.79999923706055,55.0,54.08000183105469,50.430171966552734,11629600.0,0.0,-0.5626510552515143,54.63652243557875,49.58486275729235,43.41328361247213,-114.7448614104333,35.61003711839817,52.7167366027832,52.42020842234294,14.5,17.471024322185553 66113,2016-09-26,PG,87.41999816894531,88.43000030517578,86.61000061035156,71.9472427368164,60276600.0,0.0,0.28513367451510874,73.03960994868386,70.94005313725363,54.4330590893293,0.6289196710051039,11.466799753412477,71.80774612426758,70.90513445536295,14.5,17.471024322185553 66114,2016-09-26,TRV,115.06999969482422,115.06999969482422,113.7699966430664,96.85966491699219,1618000.0,0.0,-0.4301207808880747,101.6081859489398,95.87279778519105,45.69878218884637,-119.78789476327736,29.235857001685456,98.89643046061198,99.23876469930013,14.5,17.471024322185553 66115,2016-09-26,UNH,139.9499969482422,140.1699981689453,138.89999389648438,125.95849609375,2636500.0,0.0,0.2490263539621509,127.24109792295737,119.08453760560708,53.42505599689306,43.42210902908947,4.410195672273426,124.1801996866862,125.82678451538087,14.5,17.471024322185553 66116,2016-09-26,V,82.1500015258789,82.26000213623047,81.69000244140625,77.99362182617188,8486800.0,0.0,0.5648600691806251,79.81017565771663,76.79290738061346,54.084426551935074,25.652796640904576,7.259214179982883,77.81627960205078,76.10417963663737,14.5,17.471024322185553 66117,2016-09-26,VZ,52.45000076293945,52.560001373291016,52.02000045776367,36.45924758911133,10559000.0,0.0,-0.22858073864573214,37.58166054014759,35.543069760755735,47.03001336802254,-27.278701919357413,15.108696617580234,36.66525154113769,37.579273541768394,14.5,17.471024322185553 66118,2016-09-26,WBA,81.66000366210938,81.9000015258789,80.55999755859375,62.77128601074219,2916400.0,0.0,-0.052531353268513215,65.37630610152854,61.77522588089333,48.39220136472033,-52.08186930491649,9.735926773685543,63.638949712117515,63.34527746836344,14.5,17.471024322185553 66119,2016-09-26,WMT,72.30999755859375,72.33000183105469,71.5199966430664,62.54285430908203,5948700.0,0.0,-0.07796661448051623,63.96825945422393,61.72520558789032,48.86669828406105,-45.73641954726258,11.655264841629219,63.01643397013346,63.42244866689046,14.5,17.471024322185553 66120,2016-09-27,AAPL,28.25,28.295000076293945,28.084999084472656,26.211849212646484,98429600.0,1.0,0.4670619318486402,27.318327565540567,23.69429774726461,60.43192554663377,83.68594992241756,12.840561970598467,25.37728805541992,24.44705171585083,13.100000381469727,19.443871128072995 66121,2016-09-27,AMGN,170.24000549316406,171.97999572753906,169.5,139.352783203125,4798900.0,1.0,0.7741488988003198,142.71975282099277,135.8542431506869,53.944855897782375,-38.811508824325394,9.623942971916009,139.6293696085612,137.19543546040853,13.100000381469727,19.443871128072995 66122,2016-09-27,AXP,63.93000030517578,64.41999816894531,63.58000183105469,57.765323638916016,3916300.0,1.0,-0.24602312542923244,59.80955544868019,56.46338194450828,49.99589459084865,-85.38466377898101,18.034365531231966,58.33776486714681,57.802919705708824,13.100000381469727,19.443871128072995 66123,2016-09-27,BA,130.2899932861328,131.74000549316406,129.86000061035156,120.8246078491211,1939000.0,1.0,-0.3003122578552251,123.22492310281345,116.06612151388578,50.96991400196868,-13.299901055055921,5.986613278929832,120.85097935994466,120.80675875345865,13.100000381469727,19.443871128072995 66124,2016-09-27,CAT,82.19000244140625,82.87999725341797,81.66999816894531,69.06217956542969,4295600.0,1.0,0.13550704398147673,70.02173367302584,66.90186862189603,54.446444220594124,-10.683134320970911,2.0884794820308183,68.8416374206543,67.91480808258056,13.100000381469727,19.443871128072995 66125,2016-09-27,CRM,69.97000122070312,70.6500015258789,69.80999755859375,70.05000305175781,8179500.0,1.0,-1.9316641397836065,79.17884945713864,69.18115039027346,35.00806978421937,-156.61468444175392,54.61798340261213,75.51566670735677,78.29300015767416,13.100000381469727,19.443871128072995 66126,2016-09-27,CSCO,31.09000015258789,31.610000610351562,30.959999084472656,25.13861083984375,18045400.0,1.0,0.0781212654233876,25.541204790814007,24.532384534137165,56.418041266067455,30.4835686447279,1.3810424164261723,24.93577702840169,24.55765988032023,13.100000381469727,19.443871128072995 66127,2016-09-27,CVX,98.23999786376953,99.66000366210938,97.79000091552734,73.59764099121094,6476100.0,1.0,-0.5288886988868455,77.173405432248,71.82798998401175,46.95968794042153,-100.06198854956172,20.896052361863838,74.9660420735677,75.48467191060384,13.100000381469727,19.443871128072995 66128,2016-09-27,DIS,91.93000030517578,92.18000030517578,91.5,87.16120910644531,9167400.0,1.0,-0.8369496893833883,90.31347332803003,86.8227533260227,38.49797622970554,-112.60860528400777,53.90951005276704,89.45743230183919,91.10327784220378,13.100000381469727,19.443871128072995 66129,2016-09-27,GS,160.72000122070312,163.4499969482422,159.82000732421875,141.614501953125,2602700.0,1.0,-0.06648800334329508,150.07022232016698,141.28574691811428,49.72115482287549,-212.98968024075066,28.102708635789885,145.03707224527994,141.24189249674478,13.100000381469727,19.443871128072995 66130,2016-09-27,HD,125.80000305175781,126.98999786376953,125.36000061035156,107.3268814086914,4433600.0,1.0,-1.6146175212563634,115.29424840657445,103.65612467081813,42.162564948356234,-91.44744465759466,40.5005515088238,110.99273910522462,112.65202852884929,13.100000381469727,19.443871128072995 66131,2016-09-27,HON,110.27625274658203,111.01988220214844,109.84723663330078,96.00939178466797,3869643.0,1.0,0.058265154909889816,97.58606353193544,92.51519150346495,52.23288127937814,26.543246962744654,1.2628404673401037,95.43424784342447,95.802663675944,13.100000381469727,19.443871128072995 66132,2016-09-27,IBM,147.53346252441406,149.87571716308594,147.04588317871094,108.40060424804688,3124611.0,1.0,-0.737755258358959,111.85255959871958,105.15541388150504,50.36009378622714,-69.55259672984242,3.255654099661578,109.17989069620768,109.46615715026856,13.100000381469727,19.443871128072995 66133,2016-09-27,INTC,36.900001525878906,37.220001220703125,36.630001068115234,30.6290340423584,22391600.0,1.0,0.44288917063956035,31.250905798872985,28.924688530961,60.40535175328159,84.79636194340083,18.94809187400202,29.731364885965984,29.047729015350342,13.100000381469727,19.443871128072995 66134,2016-09-27,JNJ,118.38999938964844,119.22000122070312,117.72000122070312,98.91958618164062,5349500.0,1.0,-0.3695271570701806,99.74869181427016,97.35783208099352,50.35367039088232,-41.78962653657932,9.49132796212554,98.7442008972168,100.4122075398763,13.100000381469727,19.443871128072995 66135,2016-09-27,JPM,65.41000366210938,66.41000366210938,65.11000061035156,54.10749816894531,13711400.0,1.0,0.15015736882196506,55.41296927120435,53.5945437750603,53.66949023613362,-73.47220698586987,16.38789982365561,54.27844479878743,53.172134717305504,13.100000381469727,19.443871128072995 66136,2016-09-27,KO,42.189998626708984,42.630001068115234,42.0,34.05427551269531,11920400.0,1.0,-0.20327161462106602,34.88268338406631,33.34085749422958,45.87994834593871,-81.36803501302344,39.299392485851975,34.31733194986979,34.85428002675374,13.100000381469727,19.443871128072995 66137,2016-09-27,MCD,116.94999694824219,117.19999694824219,116.37000274658203,98.81595611572266,3745400.0,1.0,0.022093419274014536,99.5705975955412,96.65617547574787,48.583659033764576,70.88383091761335,0.5643671562390729,97.78987426757813,99.77942428588867,13.100000381469727,19.443871128072995 66138,2016-09-27,MMM,175.61000061035156,177.02999877929688,175.5800018310547,138.4964599609375,2433600.0,1.0,-0.30156394586262536,142.93415615322255,136.8058447623048,49.40978108637106,-108.22238490349112,14.891808671075903,140.2380401611328,139.951513671875,13.100000381469727,19.443871128072995 66139,2016-09-27,MRK,59.45610809326172,59.828243255615234,58.99809265136719,48.20907974243164,7693158.0,1.0,0.19972053871003226,48.75543017261652,47.306517077749696,56.18197121392545,-51.438380551114335,2.0468673589886928,48.11766522725423,46.93339309692383,13.100000381469727,19.443871128072995 66140,2016-09-27,MSFT,56.93000030517578,58.060001373291016,56.68000030517578,52.662925720214844,28065100.0,1.0,0.13202455668984214,52.99739403982495,51.092537829681895,57.64596972694307,21.65201912781835,12.012579030303597,52.20642204284668,51.16523392995199,13.100000381469727,19.443871128072995 66141,2016-09-27,NKE,54.25,55.540000915527344,53.900001525878906,51.301578521728516,17945200.0,1.0,-0.5281396965334295,54.313002388096464,49.61847878255783,46.78753378966703,-88.4410653090755,24.23598487312444,52.67741839090983,52.418421808878584,13.100000381469727,19.443871128072995 66142,2016-09-27,PG,88.05999755859375,88.80999755859375,87.66000366210938,72.36492156982422,65150800.0,1.0,0.2891563232554972,73.04550359759833,70.93907358135675,55.860193216127556,94.95066920934173,5.890837858201462,71.84432678222656,70.96299819946289,13.100000381469727,19.443871128072995 66143,2016-09-27,TRV,113.88999938964844,114.80000305175781,113.73999786376953,97.25920867919922,1758600.0,1.0,-0.46549863438360717,101.45535598662117,95.73620895478508,46.858452620569985,-107.37048354813625,29.478831001456417,98.80362141927084,99.1853157043457,13.100000381469727,19.443871128072995 66144,2016-09-27,UNH,139.99000549316406,140.83999633789062,138.69000244140625,126.92311096191406,3048600.0,1.0,0.41132727132976754,127.76146554834294,118.93838338964535,55.213840326799776,60.09145546472999,9.333846554669565,124.17481969197591,125.83546104431153,13.100000381469727,19.443871128072995 66145,2016-09-27,V,81.79000091552734,82.37999725341797,81.5,78.32728576660156,7969500.0,1.0,0.5102408170203319,79.76123353353243,76.9648338187625,55.03202295975949,29.95098596632636,4.076231840301401,77.86045684814454,76.2282585144043,13.100000381469727,19.443871128072995 66146,2016-09-27,VZ,52.310001373291016,52.65999984741211,52.0,36.69694519042969,8259000.0,1.0,-0.19092607508481052,37.58111093818091,35.542919747243886,48.57987728504835,-4.157169672216771,12.337474128072307,36.639150873819986,37.54224338531494,13.100000381469727,19.443871128072995 66147,2016-09-27,WBA,80.7699966430664,81.51000213623047,80.54000091552734,62.99689865112305,2898700.0,1.0,-0.08227607366605127,65.35286560278503,61.84690246362123,49.08278192600586,-52.969782686561565,9.927974916730149,63.58030344645182,63.32305386861165,13.100000381469727,19.443871128072995 66148,2016-09-27,WMT,71.93000030517578,72.48999786376953,71.58000183105469,63.1628532409668,6344400.0,1.0,-0.05286976308890701,63.991930664516936,61.78274813797329,51.290961155515916,-5.345578801335742,8.505519117093957,62.9876163482666,63.422667503356934,13.100000381469727,19.443871128072995 66149,2016-09-28,AAPL,28.422500610351562,28.65999984741211,28.357500076293945,26.411174774169922,118564400.0,2.0,0.4651029909666029,27.39702450706512,23.799864607314767,61.517178795945824,101.1978686336488,20.85187213860364,25.41259568532308,24.522270901997885,12.390000343322754,62.14343604240517 66150,2016-09-28,AMGN,172.22000122070312,172.22000122070312,169.0500030517578,137.79385375976562,3300700.0,2.0,0.5233273195358379,142.73136463793045,135.75737742749922,51.53976731944547,-60.994172186190205,11.962389475017678,139.56305948893228,137.41643969217935,12.390000343322754,62.14343604240517 66151,2016-09-28,AXP,64.2699966430664,64.5,63.72999954223633,57.711421966552734,3580100.0,2.0,-0.2288773953988681,59.73255553365091,56.429849480387176,49.80021791480858,-72.89979762483566,16.439921953134093,58.3054136912028,57.87885602315267,12.390000343322754,62.14343604240517 66152,2016-09-28,BA,131.58999633789062,132.36000061035156,130.58999633789062,121.661865234375,1773000.0,2.0,-0.134125658162219,123.39106252708338,116.03063165626624,52.35072568969767,14.42447379740874,1.2189870839982146,120.76602503458659,120.90342127482096,12.390000343322754,62.14343604240517 66153,2016-09-28,CAT,83.25,86.66000366210938,83.13999938964844,72.15364837646484,9497100.0,2.0,0.4011565143081697,70.90555591048592,66.3605245643676,61.162917090530186,208.1960298167896,31.711228569858353,68.90552266438802,68.09423700968425,12.390000343322754,62.14343604240517 66154,2016-09-28,CRM,70.38999938964844,71.7300033569336,70.1500015258789,71.62000274658203,7467300.0,2.0,-1.876396151411626,78.1212986023651,69.41770133659975,39.265729979082266,-120.10172716278566,40.31059572445929,75.30433349609375,78.1755002339681,12.390000343322754,62.14343604240517 66155,2016-09-28,CSCO,31.440000534057617,31.59000015258789,31.360000610351562,25.15458106994629,15841000.0,2.0,0.08595541690592157,25.53781080801342,24.532584470917243,56.54859148539742,57.7090776150439,1.3810424164261663,24.945892016092937,24.599850336710613,12.390000343322754,62.14343604240517 66156,2016-09-28,CVX,99.5199966430664,102.27999877929688,98.75,75.95472717285156,10190900.0,2.0,-0.3280318836493734,77.22361869886974,71.81123695298574,52.79161193344126,7.066919898159244,3.3013162273985457,74.98091303507486,75.4804573059082,12.390000343322754,62.14343604240517 66157,2016-09-28,DIS,91.75,92.30000305175781,91.4800033569336,87.61732482910156,8272300.0,2.0,-0.8192360943946682,90.0682994553452,86.81514552146143,40.41057004858269,-98.54935844013391,51.0784795278505,89.30918604532877,91.02795537312825,12.390000343322754,62.14343604240517 66158,2016-09-28,GS,163.33999633789062,163.7899932861328,161.67999267578125,142.10134887695312,1678100.0,2.0,-0.21751596220792635,150.0235921382813,140.81770730019525,50.36934929066335,-160.9121135600879,25.432024315231445,144.9920171101888,141.52535146077474,12.390000343322754,62.14343604240517 66159,2016-09-28,HD,127.20999908447266,128.52999877929688,127.05999755859375,108.55400085449219,5751100.0,2.0,-1.4621525526904833,114.74156853308263,103.71541465173182,44.989634593385546,-58.59713257216144,24.215162517702513,110.78779754638671,112.64610354105632,12.390000343322754,62.14343604240517 66160,2016-09-28,HON,111.03894805908203,111.79210662841797,110.45738983154297,96.79426574707031,3494133.0,2.0,0.16655831703788238,97.60796061360115,92.50486210978751,54.3215920120533,72.26103046079557,7.2488951989164745,95.47624486287435,95.83736152648926,12.390000343322754,62.14343604240517 66161,2016-09-28,IBM,150.08604431152344,151.65391540527344,149.35946655273438,109.45162200927734,3462260.0,2.0,-0.5485683539013166,111.74836200412905,105.18285747829283,52.43658964561545,-5.9918098833776785,9.08181786725238,109.12434260050456,109.55730044047037,12.390000343322754,62.14343604240517 66162,2016-09-28,INTC,37.310001373291016,37.5,37.150001525878906,30.843225479125977,19020800.0,2.0,0.44844759322613825,31.32332531569225,28.995610078594858,61.47029477012867,107.91699762912454,23.728483101369527,29.792600886027017,29.11645965576172,12.390000343322754,62.14343604240517 66163,2016-09-28,JNJ,119.05000305175781,119.5199966430664,118.80999755859375,99.06065368652344,5076100.0,2.0,-0.2947652220275785,99.73902117724502,97.36086743359483,50.83297113225673,21.747802305105004,4.9799823263886625,98.74025751749674,100.38358624776204,12.390000343322754,62.14343604240517 66164,2016-09-28,JPM,66.58000183105469,66.7699966430664,65.98999786376953,54.39287185668945,11278000.0,2.0,0.14678460118896197,55.34620875435011,53.59689198417528,54.91204582255167,-10.664453649661366,9.697597866320748,54.30562349955241,53.26943486531575,12.390000343322754,62.14343604240517 66165,2016-09-28,KO,42.630001068115234,42.7599983215332,42.029998779296875,33.70246505737305,15523800.0,2.0,-0.21283067950287204,34.86891419887727,33.29548933505827,43.59294055244053,-82.96823165880646,33.07161357947435,34.28202196756999,34.81547552744548,12.390000343322754,62.14343604240517 66166,2016-09-28,MCD,116.37999725341797,116.52999877929688,114.45999908447266,97.37869262695312,5638900.0,2.0,-0.06094731506412643,99.57731430831385,96.63424117264319,45.08464487057407,-38.47499772550727,20.205246066522086,97.73772455851237,99.71391983032227,12.390000343322754,62.14343604240517 66167,2016-09-28,MMM,176.77999877929688,177.97999572753906,176.69000244140625,139.50982666015625,1694000.0,2.0,-0.2694891179629906,142.73593419478533,136.80296351029278,51.485855160746304,-52.041609618299695,7.491321055767379,140.22363789876303,139.99141515096028,12.390000343322754,62.14343604240517 66168,2016-09-28,MRK,60.114505767822266,60.57251739501953,59.63740539550781,48.77153015136719,12361160.0,2.0,0.24050435926210412,48.866613863587055,47.275965024352395,58.33858898279798,78.18808548283499,15.383828559442131,48.13612861633301,47.00687421162923,12.390000343322754,62.14343604240517 66169,2016-09-28,MSFT,57.880001068115234,58.060001373291016,57.66999816894531,52.735618591308594,20536400.0,2.0,0.1723049675442354,53.021140632493186,51.08151363386423,57.93631360826324,80.88104800416035,12.012579030303593,52.22429428100586,51.27393658955892,12.390000343322754,62.14343604240517 66170,2016-09-28,NKE,54.599998474121094,55.0,52.79999923706055,49.36409378051758,33213000.0,2.0,-0.6496393840556536,54.23682636284485,49.26924282050476,41.14446972827413,-130.77523380953912,35.93631438510914,52.57012736002604,52.39066098531087,12.390000343322754,62.14343604240517 66171,2016-09-28,PG,88.9800033569336,89.7300033569336,88.47000122070312,73.26580047607422,89806000.0,2.0,0.3608777263483205,73.25660068146856,70.88522060759395,58.74327446761154,214.27192309995823,6.246799800618622,71.92294871012369,71.02693773905436,12.390000343322754,62.14343604240517 66172,2016-09-28,TRV,114.69999694824219,115.08999633789062,114.18000030517578,97.76925659179688,862000.0,2.0,-0.4472239153551385,101.26201957742033,95.69197822531403,48.31609246732448,-78.9028387586159,25.042220674041566,98.7664166768392,99.1427625020345,12.390000343322754,62.14343604240517 66173,2016-09-28,UNH,141.1300048828125,141.7100067138672,139.66000366210938,126.58055114746094,1990400.0,2.0,0.5064719106063933,128.16943524689106,118.90626436858746,54.44564003518999,74.97756045688578,15.38369178000144,124.1741729736328,125.82795867919921,12.390000343322754,62.14343604240517 66174,2016-09-28,V,82.37999725341797,83.01000213623047,81.94000244140625,79.09951782226562,7974300.0,2.0,0.5232358026226933,79.80387725656054,77.0937980669258,57.14932524354879,76.49210708348551,13.205581592354076,77.93354746500651,76.36219469706218,12.390000343322754,62.14343604240517 66175,2016-09-28,VZ,52.310001373291016,52.439998626708984,51.810001373291016,36.396324157714844,13279100.0,2.0,-0.1832299273253355,37.57645435221872,35.532895089309605,46.78876383416788,-42.67916186880244,16.42410201893293,36.622838083903,37.496742184956865,12.390000343322754,62.14343604240517 66176,2016-09-28,WBA,81.18000030517578,81.47000122070312,80.1500015258789,62.755733489990234,3109500.0,2.0,-0.12388096918279246,65.34647937600195,61.86418384726465,48.36709445850663,-66.51787668525618,13.753636129369,63.534528986612955,63.29087340037028,12.390000343322754,62.14343604240517 66177,2016-09-28,WMT,72.22000122070312,72.31999969482422,71.37999725341797,62.69129180908203,6184900.0,2.0,-0.07022191952117396,63.97912930587023,61.83746729752332,49.44644878051913,-40.12024711525947,11.829171746088571,62.955596669514975,63.41025676727295,12.390000343322754,62.14343604240517 66178,2016-09-29,AAPL,28.290000915527344,28.450000762939453,27.950000762939453,26.000925064086914,143548000.0,3.0,0.4255414166396747,27.410949778004817,23.92686035688288,58.12294071804224,63.9491862371896,8.905478086120038,25.435464350382485,24.58857781092326,14.020000457763672,21.933690751468237 66179,2016-09-29,AMGN,170.38999938964844,170.38999938964844,165.3300018310547,134.3350067138672,3804000.0,3.0,0.04493141964684355,143.15591892316544,134.9585219948033,46.755235551400936,-176.31671859424907,28.346063959807168,139.3232671101888,137.55584818522135,14.020000457763672,21.933690751468237 66180,2016-09-29,AXP,64.20999908447266,64.80999755859375,62.959999084472656,56.947540283203125,4132500.0,3.0,-0.2737722723043987,59.656132526123095,56.30766790417476,47.097800341709785,-104.7851339479997,26.636109020245343,58.23621737162272,57.93711840311686,14.020000457763672,21.933690751468237 66181,2016-09-29,BA,131.8000030517578,132.77999877929688,130.67999267578125,120.55776977539062,2199400.0,3.0,-0.09046997526574785,123.47070407499044,116.09636211763652,50.41388947100772,11.595569216151778,1.974129061991714,120.65285466512044,120.98183415730794,14.020000457763672,21.933690751468237 66182,2016-09-29,CAT,86.27999877929688,88.8499984741211,86.27999877929688,72.88693237304688,10616400.0,3.0,0.6632104464645892,71.81701318736938,65.90903890613649,62.5189231694132,322.78306155297423,42.487490289327226,68.9905169169108,68.27969697316487,14.020000457763672,21.933690751468237 66183,2016-09-29,CRM,71.5999984741211,72.12000274658203,71.1500015258789,71.19999694824219,5323400.0,3.0,-1.8452163250457403,76.94948317039707,69.76751664649747,38.56653048168894,-103.32184176434583,35.47163772121353,75.13366673787435,78.0538335164388,14.020000457763672,21.933690751468237 66184,2016-09-29,CSCO,31.510000228881836,31.56999969482422,31.25,25.06674575805664,15417100.0,3.0,0.08410693045909312,25.53493601820146,24.531467180040725,55.6009709419412,37.08469146352309,5.138204031576475,24.963726806640626,24.635386244455972,14.020000457763672,21.933690751468237 66185,2016-09-29,CVX,102.0,102.2699966430664,100.4800033569336,75.30040740966797,8148400.0,3.0,-0.21912362622555293,77.26969768550632,71.81646793339016,51.17573707378378,27.468331784040572,3.3013162273985452,74.95736694335938,75.45295117696126,14.020000457763672,21.933690751468237 66186,2016-09-29,DIS,92.13999938964844,93.0999984741211,91.52999877929688,87.23722076416016,7476600.0,3.0,-0.8263435896051732,89.90129675636113,86.72936959495722,39.355480577713294,-86.83379133601889,33.570014207540645,89.14858576456706,90.93387616475424,14.020000457763672,21.933690751468237 66187,2016-09-29,GS,163.3800048828125,163.9600067138672,157.77000427246094,138.18907165527344,3733800.0,3.0,-0.6454543868403277,150.49129090870937,139.43628172312654,45.493707360185816,-238.92149683687674,40.64422789280496,144.81597493489582,141.7272964477539,14.020000457763672,21.933690751468237 66188,2016-09-29,HD,128.5,130.74000549316406,127.91000366210938,108.26625061035156,5987500.0,3.0,-1.3489916702675657,114.1095423580289,103.82358599890469,44.46243766495116,-37.623023019346995,5.462810085536171,110.57550913492838,112.60422960917155,14.020000457763672,21.933690751468237 66189,2016-09-29,HON,112.23065948486328,112.23065948486328,110.72433471679688,95.99286651611328,1968806.0,3.0,0.18557600322091616,97.54495153627505,92.5249093035687,51.923396413272265,66.35825754075499,11.752029054753649,95.48753560384115,95.83692105611165,14.020000457763672,21.933690751468237 66190,2016-09-29,IBM,151.65391540527344,157.74378967285156,150.53536987304688,109.32718658447266,3530041.0,3.0,-0.4040199771294226,111.68254718685094,105.19543209171351,52.16930598369269,81.38615434125519,36.74929469646673,109.0706387837728,109.63848673502604,14.020000457763672,21.933690751468237 66191,2016-09-29,INTC,37.4900016784668,37.529998779296875,37.0,30.744367599487305,17675000.0,3.0,0.43980587017349393,31.375051371047938,29.06168816905216,60.69092052591869,93.7029163131617,19.6860128597206,29.855759048461913,29.17959098815918,14.020000457763672,21.933690751468237 66192,2016-09-29,JNJ,118.87999725341797,119.2699966430664,117.04000091552734,97.30162811279297,6190200.0,3.0,-0.3731530369552871,99.75424669178031,97.17388822643258,45.20357093557902,-120.71412363441635,24.57921030879267,98.6507558186849,100.32056503295898,14.020000457763672,21.933690751468237 66193,2016-09-29,JPM,66.69999694824219,67.20999908447266,65.3499984741211,53.52859115600586,18727200.0,3.0,0.0735238914369063,55.324009489033315,53.46825087168446,50.65566106177549,-62.209171087154814,18.59084493402976,54.29910087585449,53.34363295237223,14.020000457763672,21.933690751468237 66194,2016-09-29,KO,42.02000045776367,42.38999938964844,41.849998474121094,33.606510162353516,12671700.0,3.0,-0.2255490760414247,34.83498507919485,33.24561604080027,42.988328318111805,-102.34740982549015,37.22563788087368,34.237432861328124,34.777186711629234,14.020000457763672,21.933690751468237 66195,2016-09-29,MCD,115.19999694824219,115.97000122070312,114.7300033569336,97.04896545410156,4924400.0,3.0,-0.15161618549880984,99.60949480906676,96.52850644215395,44.32700045428796,-54.448146050320744,20.205246066522093,97.69807357788086,99.64473775227864,14.020000457763672,21.933690751468237 66196,2016-09-29,MMM,177.47999572753906,177.6300048828125,174.8699951171875,137.76583862304688,1853600.0,3.0,-0.3804097188029232,142.67058601796032,136.56429557383655,47.980431110137424,-106.66010544502633,18.27223356112219,140.10580240885417,140.00836588541668,14.020000457763672,21.933690751468237 66197,2016-09-29,MRK,60.13358688354492,60.13358688354492,58.74045944213867,47.700565338134766,11454640.0,3.0,0.18428361408906824,48.86735999860727,47.24263450822866,53.18268496220334,-76.72683430388041,1.8346177797454053,48.11251970926921,47.047718365987144,14.020000457763672,21.933690751468237 66198,2016-09-29,MSFT,57.810001373291016,58.16999816894531,57.209999084472656,52.16310119628906,25463500.0,3.0,0.15622920131698237,53.01675029163752,51.08045048350897,54.87162817812978,25.884304346649028,2.2726712862115415,52.21944758097331,51.369936052958174,14.020000457763672,21.933690751468237 66199,2016-09-29,NKE,52.91999816894531,53.58000183105469,52.119998931884766,48.3536376953125,16993900.0,3.0,-0.8180343325403641,54.30852788725859,48.70436388215059,38.63073085647022,-157.31208921652873,41.868637871343836,52.429770914713544,52.336814626057944,14.020000457763672,21.933690751468237 66200,2016-09-29,PG,89.16000366210938,89.2699966430664,87.54000091552734,72.25846099853516,74587500.0,3.0,0.3325995769866239,73.26610985746636,70.9510585690473,54.61674491032018,85.9466252956735,5.462624607774973,71.9576192220052,71.07964108784994,14.020000457763672,21.933690751468237 66201,2016-09-29,TRV,114.80999755859375,115.05999755859375,113.63999938964844,96.80015563964844,1212600.0,3.0,-0.5051167451725291,101.03439183303128,95.56484141281832,45.844458334341304,-96.64352540069237,29.828350246406043,98.6845110575358,99.0829308827718,14.020000457763672,21.933690751468237 66202,2016-09-29,UNH,140.17999267578125,140.27999877929688,137.83999633789062,124.69642639160156,2201000.0,3.0,0.42494312141717216,128.27474971955598,119.06197208220185,50.451723219914165,28.59359609401162,0.4022107631331646,124.09187825520833,125.77679061889648,14.020000457763672,21.933690751468237 66203,2016-09-29,V,82.72000122070312,83.05999755859375,81.79000091552734,78.0984878540039,5885400.0,3.0,0.44760001549686024,79.71551211197004,77.27940594833268,53.755239369348885,42.76382923115438,10.52824877587538,77.96786829630534,76.48912264506022,14.020000457763672,21.933690751468237 66204,2016-09-29,VZ,51.84000015258789,52.40999984741211,51.77000045776367,36.438262939453125,10804700.0,3.0,-0.1717665477474739,37.5703022318719,35.52436482135075,47.0703977911683,-40.92900705868627,17.291828200078537,36.598368581136064,37.44850254058838,14.020000457763672,21.933690751468237 66205,2016-09-29,WBA,80.4000015258789,80.70999908447266,78.9000015258789,61.62757110595703,3656900.0,3.0,-0.24506150805260063,65.47113403308914,61.6228234864421,45.17913728538286,-139.12374138563888,24.70993860648448,63.448686345418295,63.26531931559245,14.020000457763672,21.933690751468237 66206,2016-09-29,WMT,71.56999969482422,71.70999908447266,70.62000274658203,61.76564025878906,7996800.0,3.0,-0.15685781339295346,64.04348994928262,61.711103709164654,46.081345492752156,-133.96098703080168,23.166382601506424,62.89155756632487,63.37258892059326,14.020000457763672,21.933690751468237 66207,2016-09-30,AAPL,28.114999771118164,28.342500686645508,27.950000762939453,26.202573776245117,145516400.0,4.0,0.4057823435170711,27.442014294437335,24.04227964324577,59.265755843642424,62.149826443656345,8.90547808612004,25.466136487325034,24.656670220692952,13.289999961853027,11.658276432187572 66208,2016-09-30,AMGN,166.3800048828125,167.72000122070312,165.27000427246094,135.43922424316406,3999600.0,4.0,-0.24230649296779916,143.3155584607724,134.52931763786043,48.33905570815122,-184.59054365832247,28.575227815145883,139.1083745320638,137.70639572143554,13.289999961853027,11.658276432187572 66209,2016-09-30,AXP,63.779998779296875,64.37000274658203,63.630001068115234,57.54965591430664,4307000.0,4.0,-0.25779439307050467,59.6234878647653,56.26662405845247,49.339452159837364,-71.88886054712812,26.636109020245335,58.188589350382486,58.00047327677409,13.289999961853027,11.658276432187572 66210,2016-09-30,BA,132.08999633789062,132.6300048828125,131.27000427246094,121.21104431152344,3118900.0,4.0,-0.0031227396266757523,123.60706278281974,116.12930043739512,51.5119277316467,30.158250992111917,1.974129061991714,120.55287297566731,121.06794153849283,13.289999961853027,11.658276432187572 66211,2016-09-30,CAT,87.98999786376953,88.9800033569336,87.80999755859375,73.9701919555664,6379100.0,4.0,0.9473792722984911,72.85829613437822,65.47771689662763,64.41752865751855,316.0155152972858,43.057699351328495,69.14023005167643,68.48018506368001,13.289999961853027,11.658276432187572 66212,2016-09-30,CRM,71.30000305175781,71.79000091552734,71.25,71.33000183105469,5817000.0,4.0,-1.789388820004291,76.6180623604835,69.64093727330557,38.914828388899394,-97.58379959191836,35.471637721213526,74.94766667683919,77.9300001780192,13.289999961853027,11.658276432187572 66213,2016-09-30,CSCO,31.610000610351562,31.799999237060547,31.559999465942383,25.33026695251465,30380600.0,4.0,0.10272183629986387,25.551586434976752,24.52599687801153,57.7959792220471,96.04769235539635,3.112006020099322,24.99673391977946,24.67504800160726,13.289999961853027,11.658276432187572 66214,2016-09-30,CVX,101.83000183105469,103.5999984741211,101.2300033569336,76.52725982666016,9431500.0,4.0,-0.033430939694952144,77.5109442422073,71.77672360447238,53.911990358518146,89.85177838927146,13.360258517654463,74.94175237019857,75.46465530395508,13.289999961853027,11.658276432187572 66215,2016-09-30,DIS,92.27999877929688,93.48999786376953,92.20999908447266,88.24454498291016,8923700.0,4.0,-0.7421387710851519,89.71975830389448,86.77786819146684,43.40638299941519,-46.98307833210345,25.962762722758203,89.02853139241536,90.84597384134928,13.289999961853027,11.658276432187572 66216,2016-09-30,GS,159.9499969482422,162.41000366210938,157.8000030517578,140.20608520507812,4497200.0,4.0,-0.8124768080141678,150.51461043780517,138.7835279899292,48.16950502715097,-205.4126555545613,40.64422789280497,144.69590861002604,141.94236323038737,13.289999961853027,11.658276432187572 66217,2016-09-30,HD,127.87000274658203,129.24000549316406,127.62999725341797,108.90097045898438,6044600.0,4.0,-1.1943268124069135,113.39038844599948,104.0730446289517,45.908798551998565,-41.87442782432361,7.357035514916771,110.42226689656576,112.57868766784668,13.289999961853027,11.658276432187572 66218,2016-09-30,HON,111.20101928710938,111.54423522949219,110.63853454589844,96.32334899902344,4025407.0,4.0,0.2247243485455357,97.59842361995024,92.50943923405367,52.81211729321547,54.707226489251994,10.628734600440346,95.50763931274415,95.85171508789062,13.289999961853027,11.658276432187572 66219,2016-09-30,IBM,151.91204833984375,152.81069946289062,151.10899353027344,109.83885955810547,3762357.0,4.0,-0.24534839085450244,111.60717664064846,105.22309221921482,53.18438627532029,38.14776634810027,36.74929469646673,109.01278661092122,109.72557245890299,13.289999961853027,11.658276432187572 66220,2016-09-30,INTC,37.470001220703125,37.91999816894531,37.439998626708984,31.098602294921875,24279300.0,4.0,0.45628129510796,31.4800618376944,29.099195173719174,62.455456991501855,120.45923925308311,26.37181026264748,29.932098134358725,29.245492108662923,13.289999961853027,11.658276432187572 66221,2016-09-30,JNJ,117.77999877929688,118.62000274658203,117.38999938964844,98.01518249511719,7941100.0,4.0,-0.37339381830064156,99.71933550143612,97.12997480129826,47.63700342651794,-97.17073456661575,24.579210308792682,98.60124893188477,100.27122217814127,13.289999961853027,11.658276432187572 66222,2016-09-30,JPM,66.08000183105469,67.05999755859375,66.08000183105469,54.29502487182617,21680100.0,4.0,0.07642803187965086,55.27969253297118,53.46201469664308,53.931484712210796,-2.390591358889058,18.590844934029757,54.31649551391602,53.42530517578125,13.289999961853027,11.658276432187572 66223,2016-09-30,KO,42.209999084472656,42.5,42.060001373291016,33.83839416503906,14375700.0,4.0,-0.2144454027329914,34.79582651299788,33.230505960757,44.898834559772745,-74.8499442691403,31.878537349780288,34.19951566060384,34.74514198303223,13.289999961853027,11.658276432187572 66224,2016-09-30,MCD,114.69000244140625,115.70999908447266,114.69000244140625,97.53086853027344,4188700.0,4.0,-0.18248281938691946,99.61020693843315,96.52441296513129,45.7064729499272,-46.049931739711006,20.58065818088817,97.67364730834962,99.57953198750813,13.289999961853027,11.658276432187572 66225,2016-09-30,MMM,176.5800018310547,177.14999389648438,176.08999633789062,138.44146728515625,2419400.0,4.0,-0.40908186642886335,142.44705810293823,136.49323578133914,49.36213765829823,-78.0084006987194,18.27223356112219,140.02855529785157,140.04035085042318,13.289999961853027,11.658276432187572 66226,2016-09-30,MRK,59.05534362792969,59.856868743896484,59.02671813964844,48.085792541503906,14258354.0,4.0,0.1688662987483056,48.865841107455466,47.241677660855075,54.67330833786092,-46.376441950975675,1.834617779745407,48.093082682291666,47.09982725779216,13.289999961853027,11.658276432187572 66227,2016-09-30,MSFT,57.56999969482422,57.77000045776367,57.34000015258789,52.344852447509766,29910800.0,4.0,0.15635251332957267,53.01777953336497,51.080329139730736,55.64220680102929,20.405227900439826,2.272671286211545,52.21944758097331,51.46896470387777,13.289999961853027,11.658276432187572 66228,2016-09-30,NKE,52.56999969482422,53.060001373291016,52.279998779296875,48.8078727722168,12940200.0,4.0,-0.9044100913717443,53.965721827395924,48.50115210448884,40.326158156047036,-141.95468842453735,41.868637871343836,52.29377009073893,52.288690121968585,13.289999961853027,11.658276432187572 66229,2016-09-30,PG,88.30000305175781,90.22000122070312,88.29000091552734,73.5033187866211,123735700.0,4.0,0.4059589179666574,73.48094138707182,70.8541622201059,58.35648430485449,212.72502963516,5.865891029718314,72.02068099975585,71.15580037434896,13.289999961853027,11.658276432187572 66230,2016-09-30,TRV,114.18000030517578,115.05999755859375,114.18000030517578,97.37820434570312,1361200.0,4.0,-0.49860591169549195,100.80125961698712,95.53144607148943,47.50159068207703,-72.99063529745695,29.828350246406032,98.61060231526693,99.0503438313802,13.289999961853027,11.658276432187572 66231,2016-09-30,UNH,139.17999267578125,140.47999572753906,138.4199981689453,126.21088409423828,4164100.0,4.0,0.47703607344317334,128.5411475778924,119.23586047874825,53.300255600173344,55.85331364472665,1.8984468674237989,124.04630482991537,125.774494043986,13.289999961853027,11.658276432187572 66232,2016-09-30,V,82.16000366210938,83.04000091552734,81.68000030517578,78.84209442138672,9776800.0,4.0,0.4425593954544951,79.69713257334192,77.43125335195106,55.77366194312048,57.29453571427891,8.516410553626361,78.04509073893229,76.62130610148112,13.289999961853027,11.658276432187572 66233,2016-09-30,VZ,52.43000030517578,52.56999969482422,51.959999084472656,36.34038543701172,13077600.0,4.0,-0.1686357058484944,37.54953232552456,35.50458564017368,46.47650850776966,-22.29741810113628,12.306212891391578,36.577627944946286,37.40888551076253,13.289999961853027,11.658276432187572 66234,2016-09-30,WBA,79.58999633789062,80.91999816894531,79.0199966430664,62.7245979309082,4490200.0,4.0,-0.2496986905550358,65.47000814374668,61.55237154070156,48.58789956764427,-95.73394031998103,21.928311792613126,63.39604008992513,63.271602884928384,13.289999961853027,11.658276432187572 66235,2016-09-30,WMT,71.5,72.45999908447266,71.4000015258789,62.979469299316406,9982600.0,4.0,-0.12611771774167835,63.96191247128208,61.72980734683315,50.63841484621763,-3.1475924147585235,8.455241670736665,62.828101348876956,63.359343719482425,13.289999961853027,11.658276432187572 66294,2016-10-03,AAPL,28.177499771118164,28.262500762939453,28.06999969482422,26.079730987548828,86807200.0,0.0,0.3758778632712563,27.46345810331464,24.131857448443174,58.263737630889636,55.846555183257195,8.905478086120047,25.490550486246743,24.719872029622397,13.569999694824219,14.18116520741234 66295,2016-10-03,AMGN,166.0500030517578,167.5800018310547,164.44000244140625,135.86959838867188,2514600.0,0.0,-0.4302572733750196,143.4036480638984,134.24393341803517,48.95130514153003,-176.75052992732344,31.800713134460874,138.93840840657552,137.80343780517578,13.569999694824219,14.18116520741234 66296,2016-10-03,AXP,63.83000183105469,64.05000305175781,63.540000915527344,57.342960357666016,2770000.0,0.0,-0.25882681821106956,59.553844007056945,56.21225325246454,48.608015350966014,-85.5704587493024,27.81257710407658,58.13706665039062,58.035221099853516,13.569999694824219,14.18116520741234 66297,2016-10-03,BA,131.27999877929688,132.72000122070312,130.74000549316406,121.79988098144531,2439400.0,0.0,0.11232001683220005,123.74708881678774,116.10152110752867,52.49285926632815,36.595820645295355,2.4627549708845633,120.48969370524088,121.11945368448893,13.569999694824219,14.18116520741234 66298,2016-10-03,CAT,88.2300033569336,89.19000244140625,88.16999816894531,73.5618896484375,4294600.0,0.0,1.126651196559223,73.57920580926188,65.30593899664632,63.16984345574016,263.00855865614795,44.01612013237954,69.26355539957682,68.64195556640625,13.569999694824219,14.18116520741234 66299,2016-10-03,CRM,71.1500015258789,71.5,70.02999877929688,70.5199966430664,4679900.0,0.0,-1.7898732248397806,76.44527043175576,69.35572901892785,37.54291953929434,-111.85865170580566,42.55351758384856,74.71566645304362,77.75716679890951,13.569999694824219,14.18116520741234 66300,2016-10-03,CSCO,31.309999465942383,31.579999923706055,31.200000762939453,25.362470626831055,14070500.0,0.0,0.11870449909722325,25.540680006977883,24.53133976078335,58.05811348073975,45.64557214590178,8.854743082075284,25.029749806722005,24.708325640360513,13.569999694824219,14.18116520741234 66301,2016-10-03,CVX,102.55000305175781,102.83000183105469,101.91000366210938,76.17778778076172,4334700.0,0.0,0.08455765081654931,77.6444786442601,71.75620952712661,53.0361281498642,82.23434995126269,13.360258517654463,74.94497400919596,75.44944229125977,13.569999694824219,14.18116520741234 66302,2016-10-03,DIS,92.47000122070312,92.72000122070312,92.05000305175781,87.89292907714844,5834700.0,0.0,-0.6957580451135783,89.45900414922656,86.85521551630077,42.38406657053158,-67.39773368475771,27.766877537426264,88.90499318440756,90.73304672241211,13.569999694824219,14.18116520741234 66303,2016-10-03,GS,160.5,161.72000122070312,160.25,140.03221130371094,2444700.0,0.0,-0.9479461180683586,150.38928840818718,138.20377952394173,47.95954793562981,-165.66843580368447,40.64422789280496,144.5651387532552,142.1057477315267,13.569999694824219,14.18116520741234 66304,2016-10-03,HD,128.1999969482422,128.82000732421875,127.97000122070312,108.74864959716797,3652700.0,0.0,-1.0716910316933905,112.27939422373693,104.62125427479823,45.613889888736615,-40.37279936943022,7.357035514916793,110.24542388916015,112.5059829711914,13.569999694824219,14.18116520741234 66305,2016-10-03,HON,110.99801635742188,111.45806884765625,110.63380432128906,96.3880615234375,2588869.0,0.0,0.2579974204933393,97.63290419146482,92.49795442059572,52.98815352674635,52.39663258910445,10.563239884884709,95.52301559448242,95.830189259847,13.569999694824219,14.18116520741234 66306,2016-10-03,IBM,151.10899353027344,151.4053497314453,150.11471557617188,108.98145294189453,2330279.0,0.0,-0.18663416140969957,111.42563877372034,105.27048473091834,51.29724101864025,-0.3675108146729532,29.40265287392388,108.95677871704102,109.77711664835611,13.569999694824219,14.18116520741234 66307,2016-10-03,INTC,37.689998626708984,37.95000076293945,37.529998779296875,31.024459838867188,14113600.0,0.0,0.45807510680885244,31.556935678367033,29.15248185550748,61.854274106680634,113.25518375428531,26.87242287116393,29.998551686604817,29.299256070454916,13.569999694824219,14.18116520741234 66308,2016-10-03,JNJ,118.0,119.01000213623047,117.43000030517578,98.57939147949219,6098600.0,0.0,-0.3243191403355894,99.67197550605128,97.13501683403662,49.47240805451753,-51.92142524652139,18.428854206226834,98.57054901123047,100.22661196390787,13.569999694824219,14.18116520741234 66309,2016-10-03,JPM,66.3499984741211,66.91999816894531,66.26000213623047,54.22981262207031,14901700.0,0.0,0.07263026407644446,55.18664964983372,53.47515340497585,53.61817558257943,-8.372749222589022,18.590844934029764,54.33416239420573,53.48890368143717,13.569999694824219,14.18116520741234 66310,2016-10-03,KO,42.310001373291016,42.310001373291016,41.88999938964844,33.606510162353516,11152800.0,0.0,-0.2217999904949437,34.70853955831999,33.2157509079886,43.39450603249535,-94.54474496434261,35.998522770437965,34.15862795511882,34.70539919535319,13.569999694824219,14.18116520741234 66311,2016-10-03,MCD,115.01000213623047,115.1500015258789,114.41000366210938,96.9221420288086,3085800.0,0.0,-0.25314588230060053,99.64239449531644,96.39161581962497,44.27298835560176,-90.52557917845657,23.2814086829553,97.68821436564127,99.49872830708821,13.569999694824219,14.18116520741234 66312,2016-10-03,MMM,175.3300018310547,175.9499969482422,174.39999389648438,137.50657653808594,1785600.0,0.0,-0.5014620773957859,142.08388927433836,136.40312549616945,47.55407748014049,-124.76990537087394,27.26619347277835,139.90888570149738,140.0274772644043,13.569999694824219,14.18116520741234 66313,2016-10-03,MRK,59.3702278137207,59.70419692993164,58.845420837402344,48.17055130004883,7881065.0,0.0,0.16162418571570925,48.865745983722675,47.24165452897263,54.999423057590974,-58.96170620410063,5.105336998121152,48.08335545857747,47.14608256022135,13.569999694824219,14.18116520741234 66314,2016-10-03,MSFT,57.40999984741211,57.54999923706055,57.060001373291016,52.1812744140625,19189500.0,0.0,0.14161837034843217,52.9939214475406,51.081467651580496,54.771458910186176,-17.15266906179365,3.5600545747055743,52.21338907877604,51.551419194539385,13.569999694824219,14.18116520741234 66315,2016-10-03,NKE,52.540000915527344,53.0,52.41999816894531,48.8264045715332,7632500.0,0.0,-0.9602984188141406,53.64149049487578,48.32942434582246,40.39565519740208,-130.88863769534197,41.868637871343836,52.10630963643392,52.22854830423991,13.569999694824219,14.18116520741234 66316,2016-10-03,PG,89.3499984741211,89.44999694824219,88.41000366210938,72.61062622070312,26789500.0,0.0,0.3875959300804368,73.51450821894167,70.85826933843137,54.994684510791934,125.04239363805705,5.865891029718316,72.05753555297852,71.2043509165446,13.569999694824219,14.18116520741234 66317,2016-10-03,TRV,114.2699966430664,114.41999816894531,112.5999984741211,96.0605697631836,1234600.0,0.0,-0.592933163711379,100.509195629215,95.38379677190805,44.30476787689731,-119.97568418000078,42.17323695382289,98.50263442993165,98.98776575724284,13.569999694824219,14.18116520741234 66318,2016-10-03,UNH,139.35000610351562,139.72000122070312,138.02999877929688,124.84962463378906,2724400.0,0.0,0.40382283304658984,128.63102936362694,119.37207045937113,50.59559761230107,34.12747317699007,1.1956282075586664,123.95924657185873,125.74247957865397,13.569999694824219,14.18116520741234 66319,2016-10-03,V,82.41999816894531,83.11000061035156,82.30000305175781,78.99462890625,8155400.0,0.0,0.44573477289807784,79.73812579727492,77.47225017928757,56.1795205530299,79.43573538158562,9.635290195193102,78.12104059855143,76.72573623657226,13.569999694824219,14.18116520741234 66320,2016-10-03,VZ,51.84000015258789,52.13999938964844,51.599998474121094,36.27048873901367,9120300.0,0.0,-0.16983679758163817,37.49854971832422,35.48565667205664,46.0473092960789,-72.06934411953377,20.440005904150212,36.56434491475423,37.36204439798991,13.569999694824219,14.18116520741234 66321,2016-10-03,WBA,80.2699966430664,80.69000244140625,80.0199966430664,62.537872314453125,2306200.0,0.0,-0.2653817323974579,65.43225352172153,61.44696782227262,48.0616887305914,-76.2506303344984,21.92831179261313,63.338724772135414,63.25799331665039,13.569999694824219,14.18116520741234 66322,2016-10-03,WMT,71.83000183105469,72.1500015258789,71.5999984741211,62.883419036865234,5857700.0,0.0,-0.10825848746693367,63.91914863893818,61.729781338478816,50.29048100607693,-7.5965130236866365,8.455241670736672,62.80481503804525,63.340016237894694,13.569999694824219,14.18116520741234 66323,2016-10-04,AAPL,28.264999389648438,28.577499389648438,28.157499313354492,26.19098663330078,118947200.0,1.0,0.3570400130159008,27.485350227166467,24.23280792255277,58.91454953708813,65.83343590740405,16.682159789211354,25.525240071614583,24.78377539316813,13.630000114440918,17.204532309503 66324,2016-10-04,AMGN,167.33999633789062,168.69000244140625,167.13999938964844,136.04006958007812,2797600.0,1.0,-0.5590101000391599,143.43666920091857,133.94378581617127,49.19800839099295,-117.50403213410189,23.807852174136297,138.7543685913086,137.91569951375325,13.630000114440918,17.204532309503 66325,2016-10-04,AXP,63.84000015258789,64.37999725341797,63.709999084472656,57.432838439941406,3709400.0,1.0,-0.24951634338799522,59.37971284534408,56.22013418529557,48.94845278718146,-62.435616701233535,20.25426141206959,58.093632507324216,58.0614320119222,13.630000114440918,17.204532309503 66326,2016-10-04,BA,132.77000427246094,133.22999572753906,131.69000244140625,121.6802749633789,2829200.0,1.0,0.19194539988917825,123.63296319688088,116.14756124769919,52.270659703427576,59.77785456032356,1.9265315618830565,120.40565846761068,121.13931566874186,13.630000114440918,17.204532309503 66327,2016-10-04,CAT,88.5,88.94999694824219,87.18000030517578,72.9202651977539,4743300.0,1.0,1.2030833611356542,74.0519140722226,65.28570265751374,61.24156575533562,196.2340959918214,32.75569172451046,69.3724375406901,68.78711751302083,13.630000114440918,17.204532309503 66328,2016-10-04,CRM,70.58999633789062,72.94999694824219,70.22000122070312,72.62999725341797,11238200.0,1.0,-1.6015361916219888,76.10202822871341,69.41997113041745,42.9616224275794,-72.81236838330926,25.109069798023764,74.56166636149088,77.60666669209799,13.630000114440918,17.204532309503 66329,2016-10-04,CSCO,31.459999084472656,31.6299991607666,31.149999618530273,25.241697311401367,18460400.0,1.0,0.12023943197714715,25.50209129340979,24.549093170091183,56.69201911717896,29.98835817290187,10.39866081193897,25.05581194559733,24.73732786178589,13.630000114440918,17.204532309503 66330,2016-10-04,CVX,102.70999908447266,102.91999816894531,100.76000213623047,75.30040740966797,6505400.0,1.0,0.10604477730308304,77.53568121314605,71.77875436424652,50.8889283593175,46.66032110087039,2.79506207198183,74.9283681233724,75.41200281778971,13.630000114440918,17.204532309503 66331,2016-10-04,DIS,92.44999694824219,92.98999786376953,92.11000061035156,87.98794555664062,5903400.0,1.0,-0.6439113407021324,89.31803893590313,86.88119354700703,42.76092482251689,-55.67764038920027,22.387122051099915,88.80109354654948,90.61600163777669,13.630000114440918,17.204532309503 66332,2016-10-04,GS,161.24000549316406,164.14999389648438,161.22999572753906,141.0754852294922,2469900.0,1.0,-0.9600561063041368,150.08212314400427,137.89716457572231,49.330407563628775,-107.83584853087592,21.783862493436384,144.46827901204426,142.26039505004883,13.630000114440918,17.204532309503 66333,2016-10-04,HD,128.52999877929688,129.9199981689453,127.94999694824219,108.4947509765625,4848600.0,1.0,-0.9836498851234552,111.21018398960247,105.1911496285616,45.11416755270087,-31.856459068249965,1.5023450084782721,110.06348495483398,112.41767972310384,13.630000114440918,17.204532309503 66334,2016-10-04,HON,111.1513671875,111.16094970703125,109.81912231445312,95.41629791259766,2631542.0,1.0,0.20360632077868956,97.61732085221884,92.49553620344521,50.08560147102648,11.373546653811985,0.3032521142866731,95.49305597941081,95.79616610209148,13.630000114440918,17.204532309503 66335,2016-10-04,IBM,150.73614501953125,151.55831909179688,148.96749877929688,108.18624877929688,3016769.0,1.0,-0.2019411893577967,111.05177604900499,105.37536628497938,49.60838984438448,-21.106805534459024,21.361017736963625,108.87518564860027,109.80546658833822,13.630000114440918,17.204532309503 66336,2016-10-04,INTC,37.77000045776367,37.939998626708984,37.33000183105469,30.925609588623047,14393100.0,1.0,0.4463747956512307,31.617889417776354,29.171437059274425,61.043850286131644,96.57719913712754,21.00961322943043,30.05841490427653,29.346194299062095,13.630000114440918,17.204532309503 66337,2016-10-04,JNJ,118.83999633789062,119.4800033569336,118.27999877929688,98.58769989013672,5733900.0,1.0,-0.2815115947521889,99.55553097800649,97.17429690285289,49.49937335787546,6.459122004602883,11.347230251906524,98.56197509765624,100.18104146321615,13.630000114440918,17.204532309503 66338,2016-10-04,JPM,66.20999908447266,67.18000030517578,66.0999984741211,54.69792938232422,17226900.0,1.0,0.10616975719587174,55.13423103865813,53.498557428749095,55.53633287055948,17.03612265261947,13.065254834491299,54.36906369527181,53.554324849446616,13.630000114440918,17.204532309503 66339,2016-10-04,KO,42.34000015258789,42.34000015258789,41.779998779296875,33.454586029052734,13682700.0,1.0,-0.23715380076554027,34.58399415011187,33.2127511501811,42.43096596719701,-98.93273915361418,38.568377095613556,34.117434692382815,34.66061293284098,13.630000114440918,17.204532309503 66340,2016-10-04,MCD,114.98999786376953,115.51000213623047,113.41999816894531,95.95832824707031,4742900.0,1.0,-0.38250925740240405,99.6384019347868,96.07856431277179,42.10980785331033,-136.5184533246907,32.01898512091726,97.65918884277343,99.39221305847168,13.630000114440918,17.204532309503 66341,2016-10-04,MMM,174.58999633789062,174.97000122070312,171.1999969482422,134.86705017089844,3166900.0,1.0,-0.7786855759358673,142.10198649938837,135.6952943844007,42.95834381828385,-197.49284269866843,40.51594694413927,139.71537119547526,139.9590311686198,13.630000114440918,17.204532309503 66342,2016-10-04,MRK,59.61832046508789,60.066795349121094,59.10305404663086,48.124324798583984,8276475.0,1.0,0.15042071030874382,48.84056565919863,47.2422071679498,54.77706909807959,-15.311948867490829,1.88380492613826,48.0672425587972,47.191694768269855,13.630000114440918,17.204532309503 66343,2016-10-04,MSFT,57.27000045776367,57.599998474121094,56.970001220703125,52.017704010009766,20085900.0,1.0,0.11541229024961552,52.965449588219535,51.07631486185371,53.89894699534952,-27.012171099042092,5.413550739332326,52.20036354064941,51.62678229014079,13.630000114440918,17.204532309503 66344,2016-10-04,NKE,52.900001525878906,53.060001373291016,52.08000183105469,48.335086822509766,10737400.0,1.0,-1.0323354368883813,53.430133451889574,48.052239213515705,39.1453093156442,-132.68375908671433,44.980265468977734,51.90986760457357,52.15852305094401,13.630000114440918,17.204532309503 66345,2016-10-04,PG,88.29000091552734,88.68000030517578,87.94999694824219,72.3567123413086,23317600.0,1.0,0.34853668788079517,73.49147789895007,70.8575478273683,54.078018193694014,50.69457549936912,0.07322963235835872,72.09848327636719,71.2489402770996,13.630000114440918,17.204532309503 66346,2016-10-04,TRV,113.30999755859375,113.30999755859375,111.2699966430664,95.48249816894531,1532700.0,1.0,-0.7061931816264746,100.08358398652345,95.27384856962888,42.991647909764524,-151.98749915708757,50.076222774534926,98.39004974365234,98.9149897257487,13.630000114440918,17.204532309503 66347,2016-10-04,UNH,138.69000244140625,139.36000061035156,137.16000366210938,124.55219268798828,2452600.0,1.0,0.31813329765151366,128.66680847550964,119.5900724754181,50.02186060583268,22.88674487722402,7.866712588453005,123.86077728271485,125.71971651713054,13.630000114440918,17.204532309503 66348,2016-10-04,V,83.27999877929688,83.52999877929688,82.58000183105469,78.87068176269531,5772000.0,1.0,0.4332554842538059,79.75350397917957,77.47593861725598,55.749463362634,92.28161829230548,16.20818553108279,78.1741101582845,76.82651443481446,13.630000114440918,17.204532309503 66349,2016-10-04,VZ,51.77000045776367,51.939998626708984,51.0,35.83702087402344,13753300.0,1.0,-0.20342099489221965,37.36204917670621,35.46485435722934,43.47183680507728,-134.56350925915856,31.722664790374562,36.53428243001302,37.30762939453125,13.630000114440918,17.204532309503 66350,2016-10-04,WBA,80.8499984741211,81.48999786376953,80.02999877929688,62.4289436340332,3111600.0,1.0,-0.28333419002946414,65.42766606749635,61.34263079224486,47.74961077225208,-54.619170571541666,11.1374593124931,63.273888778686526,63.23985773722331,13.630000114440918,17.204532309503 66351,2016-10-04,WMT,72.0,72.56999969482422,71.55000305175781,62.65636444091797,6569300.0,1.0,-0.11114511541878613,63.77597095498917,61.76380260458114,49.45944318566694,4.750820471290386,0.7545067130037221,62.77716204325358,63.31372483571371,13.630000114440918,17.204532309503 66352,2016-10-05,AAPL,28.350000381469727,28.415000915527344,28.172500610351562,26.202573776245117,85812400.0,2.0,0.3391365119622165,27.50740982944616,24.319451933554326,58.98345894709823,58.21901484438481,16.68215978921135,25.55768928527832,24.84618132909139,12.989999771118164,35.348003899629624 66353,2016-10-05,AMGN,167.5500030517578,168.38999938964844,166.9199981689453,135.78839111328125,1953400.0,2.0,-0.6735912510442574,143.47368512548874,133.6315242250972,48.83754400535559,-122.05677946469345,24.77438325469679,138.56058807373046,137.99981816609701,12.989999771118164,35.348003899629624 66354,2016-10-05,AXP,63.77000045776367,64.52999877929688,63.689998626708984,58.128273010253906,3345000.0,2.0,-0.1839020587194824,59.111980116316474,56.352518022111255,51.51907667783125,-32.482022453853716,16.895326052360097,58.0637939453125,58.08665231068929,12.989999771118164,35.348003899629624 66355,2016-10-05,BA,132.92999267578125,134.89999389648438,132.5500030517578,123.89763641357422,3137500.0,2.0,0.4290260817882796,124.03043576525369,115.935943018926,55.85440444541953,127.54416753457168,14.714903055901035,120.42160593668619,121.21484018961588,12.989999771118164,35.348003899629624 66356,2016-10-05,CAT,88.12000274658203,89.87000274658203,88.04000091552734,74.51182556152344,5189500.0,2.0,1.3762178397667668,74.7960949471361,65.01648973914321,64.05696500334223,209.67844483077357,37.60224275877696,69.52270482381185,68.93129412333171,12.989999771118164,35.348003899629624 66357,2016-10-05,CRM,68.20999908447266,69.5999984741211,66.7699966430664,68.41999816894531,48274000.0,2.0,-1.771567945080264,76.12036224534411,68.74263671705823,36.43669973403941,-161.68858557688682,42.88541865818439,74.24166641235351,77.38149998982747,12.989999771118164,35.348003899629624 66358,2016-10-05,CSCO,31.40999984741211,31.68000030517578,31.40999984741211,25.434938430786133,11808600.0,2.0,0.13548701077157332,25.51272931451695,24.543332811642717,58.31548924149297,76.04020027003128,8.435191899873276,25.07899875640869,24.7671550432841,12.989999771118164,35.348003899629624 66359,2016-10-05,CVX,101.98999786376953,102.87000274658203,101.75,76.01421356201172,5912800.0,2.0,0.17861273439767444,77.45400324399198,71.81210088198459,52.50717342756416,75.8515216240196,2.7950620719818353,74.94199981689454,75.36941350301107,12.989999771118164,35.348003899629624 66360,2016-10-05,DIS,92.94000244140625,93.27999877929688,92.37999725341797,87.85491943359375,5365000.0,2.0,-0.606564452865527,89.17596952629559,86.90352647590167,42.359643469619876,-43.3687853077039,16.743205670280446,88.68959248860678,90.49325510660807,12.989999771118164,35.348003899629624 66361,2016-10-05,GS,163.32000732421875,166.57000732421875,163.00999450683594,144.66604614257812,2548200.0,2.0,-0.6721766669115823,149.72305437190843,137.97194684879472,53.67505043683759,-27.76893077931806,6.569994622474407,144.49630177815754,142.40661544799804,12.989999771118164,35.348003899629624 66362,2016-10-05,HD,128.32000732421875,129.02999877929688,127.5199966430664,107.97003936767578,4115400.0,2.0,-0.9453194298573777,110.25790016444684,105.70251472202777,44.08170659142923,-41.973015032660406,1.8811736741555614,109.8393569946289,112.32498156229654,12.989999771118164,35.348003899629624 66363,2016-10-05,HON,110.31751251220703,111.00759887695312,110.31751251220703,95.73192596435547,2214932.0,2.0,0.1838502174868779,97.68112695564305,92.56673757682766,50.9876807443081,27.569627063135048,0.30325211428667415,95.46177520751954,95.76123886108398,12.989999771118164,35.348003899629624 66364,2016-10-05,IBM,150.1625213623047,150.88909912109375,149.82791137695312,108.61498260498047,1761987.0,2.0,-0.17743156203344768,110.36347485201534,105.74836062772098,50.517016782652135,-9.17693427926995,21.361017736963618,108.8018913269043,109.82142397562663,12.989999771118164,35.348003899629624 66365,2016-10-05,INTC,37.75,38.310001373291016,37.63999938964844,31.296323776245117,22420800.0,2.0,0.461693634689599,31.73189723115763,29.18347218412557,62.9282385711824,117.9358106213193,27.6238440672876,30.129536946614582,29.391680177052816,12.989999771118164,35.348003899629624 66366,2016-10-05,JNJ,119.22000122070312,119.44000244140625,118.5999984741211,98.88639068603516,5778700.0,2.0,-0.22093762409804185,99.4921027021859,97.20204631514808,50.48217397944361,34.24838333048185,11.347230251906527,98.55478363037109,100.14058621724446,12.989999771118164,35.348003899629624 66367,2016-10-05,JPM,66.88999938964844,68.06999969482422,66.80000305175781,55.593143463134766,16280000.0,2.0,0.2026503151495973,55.33955991215863,53.37656557612262,58.899006222151286,142.04889737515938,3.4036495618384612,54.43462079366048,53.62202816009521,12.989999771118164,35.348003899629624 66368,2016-10-05,KO,41.93000030517578,42.06999969482422,41.66999816894531,33.43061065673828,9607300.0,2.0,-0.24839309719332903,34.46747016221981,33.21122856824894,42.27771318540677,-110.0866124719204,41.09664022105966,34.07253430684408,34.615294774373375,12.989999771118164,35.348003899629624 66369,2016-10-05,MCD,113.91000366210938,114.83000183105469,113.37999725341797,95.88225555419922,3720300.0,2.0,-0.48557172613109856,99.63123769988867,95.78897638092188,41.94248049732332,-151.36466730087352,32.35175417384655,97.63405914306641,99.28093439737955,12.989999771118164,35.348003899629624 66370,2016-10-05,MMM,171.66000366210938,172.55999755859375,171.33999633789062,135.42483520507812,2305500.0,2.0,-0.9425138917129345,141.97534097554416,135.24375692484648,44.13851146525467,-197.09767253975915,40.51594694413929,139.5221211751302,139.88491795857746,12.989999771118164,35.348003899629624 66371,2016-10-05,MRK,59.828243255615234,60.152671813964844,59.61832046508789,48.386295318603516,8249122.0,2.0,0.1608267957286813,48.8701659417694,47.24247634643861,55.82409362505738,56.5374537807902,3.508235983821892,48.05909754435221,47.238358879089354,12.989999771118164,35.348003899629624 66372,2016-10-05,MSFT,57.290000915527344,57.959999084472656,57.2599983215332,52.381202697753906,16726400.0,2.0,0.12256226765322253,52.96304059767074,51.0769057676857,55.52760158207742,33.61489278521924,2.5913499389527814,52.19279047648112,51.69887135823568,12.989999771118164,35.348003899629624 66373,2016-10-05,NKE,52.150001525878906,52.63999938964844,52.099998474121094,48.31654357910156,7244100.0,2.0,-1.0784894227524688,53.0453865660951,47.917851196356075,39.09805981526114,-132.60810567762277,44.98026546897772,51.68322486877442,52.069237327575685,12.989999771118164,35.348003899629624 66374,2016-10-05,PG,88.4800033569336,89.0,88.20999908447266,72.76622009277344,64580300.0,2.0,0.3466300744465656,73.55223885086225,70.87049445602251,55.320521621455306,91.91710117863924,3.9343601534471686,72.13806737263998,71.3003547668457,12.989999771118164,35.348003899629624 66375,2016-10-05,TRV,112.94000244140625,113.51000213623047,112.48999786376953,96.14556121826172,1098700.0,2.0,-0.7339879588894007,99.40917462666683,95.4739041392023,44.928417468204955,-112.95960991640096,46.85004862031433,98.30858408610025,98.8536875406901,12.989999771118164,35.348003899629624 66376,2016-10-05,UNH,138.2100067138672,138.92999267578125,136.60000610351562,124.04733276367188,4625600.0,2.0,0.20709844493039498,128.63842151516727,119.8537553036804,49.045289263150885,11.106726368703313,11.956948645387278,123.74787292480468,125.69541956583659,12.989999771118164,35.348003899629624 66377,2016-10-05,V,82.95999908447266,83.44999694824219,82.9000015258789,79.4617691040039,6163400.0,2.0,0.46569314591320676,79.77400056093526,77.46592940122295,57.359761186286406,110.90227936522224,16.208185531082794,78.25514526367188,76.9219170888265,12.989999771118164,35.348003899629624 66378,2016-10-05,VZ,50.689998626708984,50.81999969482422,50.029998779296875,35.54570007324219,17190900.0,2.0,-0.2506544783757434,37.175912207314255,35.450574380210156,41.84467514253428,-233.43392929252386,45.162158259771665,36.49264539082845,37.253718821207684,12.989999771118164,35.348003899629624 66379,2016-10-05,WBA,80.30000305175781,80.9000015258789,80.18000030517578,62.63901138305664,2498200.0,2.0,-0.27741308494692163,65.29284755474329,61.29305713886022,48.41780737711577,-57.833404413866845,11.137459312493096,63.22539189656575,63.23542041778565,12.989999771118164,35.348003899629624 66380,2016-10-05,WMT,71.87000274658203,72.2699966430664,71.5999984741211,62.58649444580078,6464400.0,2.0,-0.11771378233721208,63.759271504207184,61.74644710846372,49.20062825862396,-11.407903306143597,0.7545067130037186,62.768429311116535,63.297688484191895,12.989999771118164,35.348003899629624 66381,2016-10-06,AAPL,28.424999237060547,28.584999084472656,28.282499313354492,26.39727020263672,115117200.0,3.0,0.3367760877495414,27.460962527076468,24.559897954185736,60.14537324841036,67.05124308533858,20.849133054040045,25.60296351114909,24.913945452372232,12.84000015258789,37.07877697882162 66382,2016-10-06,AMGN,166.3300018310547,167.7899932861328,165.7899932861328,135.5122528076172,1904100.0,3.0,-0.7777146814739524,143.489671628344,133.28507812751536,48.434756662177925,-137.50409169218736,29.672717004143234,138.45395202636718,138.09870783487955,12.84000015258789,37.07877697882162 66383,2016-10-06,AXP,63.560001373291016,63.68000030517578,61.7599983215332,55.942588806152344,7975900.0,3.0,-0.30475568036086287,58.88152288493394,56.22456766072035,44.271278529885585,-180.95004177373332,39.96076476073706,57.97667617797852,58.073946952819824,12.84000015258789,37.07877697882162 66384,2016-10-06,BA,134.8300018310547,135.0,133.67999267578125,123.6768569946289,3614900.0,3.0,0.5922718352487522,124.31021736888333,115.79601660938816,55.425748791773906,139.1197712138728,15.420897025192337,120.4562624613444,121.29733111063639,12.84000015258789,37.07877697882162 66385,2016-10-06,CAT,88.95999908447266,89.66000366210938,88.70999908447266,74.40351104736328,3786900.0,3.0,1.4875406428095062,75.42868086325227,64.86304048074187,63.73104456128727,179.90531612349244,37.60224275877696,69.6932497660319,69.07517929077149,12.84000015258789,37.07877697882162 66386,2016-10-06,CRM,71.13999938964844,72.0,70.51000213623047,71.26000213623047,18527100.0,3.0,-1.6580418748144865,75.78554716182931,68.71545228885428,42.528015233081454,-76.54602259583991,21.448555486983683,74.02299982706705,77.2136666615804,12.84000015258789,37.07877697882162 66387,2016-10-06,CSCO,31.56999969482422,31.6299991607666,31.209999084472656,25.34636878967285,14077100.0,3.0,0.1388237235186054,25.542366733667617,24.535269794347517,57.29709124369789,38.30821673092204,14.906222193963506,25.097103881835938,24.793642648061116,12.84000015258789,37.07877697882162 66388,2016-10-06,CVX,102.31999969482422,102.69999694824219,101.33999633789062,75.97702026367188,4362900.0,3.0,0.23046551191877995,77.1457795278169,71.9760710581206,52.414079680848324,63.94294963328659,0.9652264820820031,74.94150365193686,75.32779846191406,12.84000015258789,37.07877697882162 66389,2016-10-06,DIS,92.75,93.58000183105469,92.38999938964844,88.21602630615234,7484800.0,3.0,-0.541585408996113,88.92072941967507,87.03902857593039,43.839617262917436,-23.57536673439473,11.078655070809003,88.59487940470378,90.38159535725912,12.84000015258789,37.07877697882162 66390,2016-10-06,GS,167.17999267578125,167.2899932861328,164.82000732421875,145.31808471679688,2858000.0,3.0,-0.3869554914736568,149.00831198768606,138.29459633750923,54.4094222768399,2.8889563734464416,2.4977471261037354,144.56857401529948,142.54927037556965,12.84000015258789,37.07877697882162 66391,2016-10-06,HD,126.87000274658203,130.4499969482422,126.43000030517578,110.17887115478516,7472400.0,3.0,-0.7283124698668928,109.97658374158975,105.89327938707235,49.14952381331392,-19.73384281033191,8.845240652338529,109.72141443888346,112.2870595296224,12.84000015258789,37.07877697882162 66392,2016-10-06,HON,110.52837371826172,111.07469177246094,110.22167205810547,96.02263641357422,3413117.0,3.0,0.18946720695392116,97.75669573231175,92.68994657115505,51.8173741360755,34.9033159251253,1.6032643175625618,95.4470698038737,95.73074582417806,12.84000015258789,37.07877697882162 66393,2016-10-06,IBM,149.94264221191406,150.50669860839844,149.034423828125,108.47666931152344,2039805.0,3.0,-0.16724038953906017,110.12507622027667,105.84016883587569,50.21484152614258,-25.26276819588742,15.679310060791968,108.75187581380209,109.82387949625651,12.84000015258789,37.07877697882162 66394,2016-10-06,INTC,37.84000015258789,38.15999984741211,37.58000183105469,31.362220764160156,15171400.0,3.0,0.4736908479614286,31.842568909781296,29.20708090100972,63.2550831245243,106.10464337717633,25.79796897815056,30.209720166524253,29.437310536702473,12.84000015258789,37.07877697882162 66395,2016-10-06,JNJ,118.5,118.8499984741211,117.91999816894531,98.52961730957031,4448500.0,3.0,-0.19942213154743627,99.40637273077516,97.22803736443967,49.2967310997609,-36.263244229336195,19.322832539814293,98.55588989257812,100.0930861155192,12.84000015258789,37.07877697882162 66396,2016-10-06,JPM,67.7300033569336,67.97000122070312,67.05000305175781,55.740970611572266,17485000.0,3.0,0.28772356965935586,55.54790069197733,53.25900581742208,59.42321893327403,145.1404702516717,3.4036495618384635,54.500213623046875,53.692738660176595,12.84000015258789,37.07877697882162 66397,2016-10-06,KO,41.68000030517578,41.939998626708984,41.58000183105469,33.35064697265625,9722900.0,3.0,-0.26074699258696654,34.329432551680796,33.22401669758678,41.75734703529231,-116.97231497722171,43.143116756798996,34.02496846516927,34.5665288289388,12.84000015258789,37.07877697882162 66398,2016-10-06,MCD,113.25,114.22000122070312,112.4000015258789,96.31343078613281,3900000.0,3.0,-0.5263893486431641,99.61736930410736,95.61261726815827,43.26434825472161,-175.8163299531538,40.03855022833357,97.63225072224935,99.16887245178222,12.84000015258789,37.07877697882162 66399,2016-10-06,MMM,171.92999267578125,172.32000732421875,170.60000610351562,134.83566284179688,2273400.0,3.0,-1.107128015484193,141.7594140295276,134.7950918908826,43.16271531129394,-194.1355628293232,43.247803980225854,139.31865793863932,139.80033467610676,12.84000015258789,37.07877697882162 66400,2016-10-06,MRK,59.627864837646484,59.818702697753906,58.91221237182617,48.2784309387207,11979164.0,3.0,0.15854236174249792,48.85908217540218,47.24434304127263,55.278955117537144,-30.91304041742505,9.640794097264111,48.06902821858724,47.28386243184408,12.84000015258789,37.07877697882162 66401,2016-10-06,MSFT,57.7400016784668,57.86000061035156,57.279998779296875,52.472084045410156,16212600.0,3.0,0.13401717491747434,52.99606761262534,51.072050292037744,55.93027563280332,36.462952326656676,2.5913499389527934,52.18642908732097,51.76795927683512,12.84000015258789,37.07877697882162 66402,2016-10-06,NKE,52.20000076293945,52.33000183105469,51.970001220703125,48.233123779296875,9391700.0,3.0,-1.10901404616029,52.92608612256727,47.65336334032335,38.87966280828976,-136.79575876798438,46.23757807350298,51.43531290690104,51.97963994344075,12.84000015258789,37.07877697882162 66403,2016-10-06,PG,88.61000061035156,89.7300033569336,88.47000122070312,73.06922912597656,61462800.0,3.0,0.3653577494821576,73.65470089423822,70.88596606743171,56.22708699716531,142.10094370635875,12.481202194393473,72.19020868937174,71.35492350260417,12.84000015258789,37.07877697882162 66404,2016-10-06,TRV,113.19000244140625,113.43000030517578,112.11000061035156,96.21359252929688,1336200.0,3.0,-0.741972959467077,99.09891192770623,95.46793301247932,45.12628797836087,-110.45731249156626,49.073481983881585,98.21586074829102,98.79478696187337,12.84000015258789,37.07877697882162 66405,2016-10-06,UNH,137.30999755859375,137.49000549316406,135.66000366210938,123.02861022949219,4025300.0,3.0,0.03647961520087506,128.60830193630363,119.97672842868661,47.12484230796096,-27.901686586952977,18.452956889466975,123.66502253214519,125.62991536458334,12.84000015258789,37.07877697882162 66406,2016-10-06,V,83.12000274658203,83.4800033569336,82.87999725341797,79.4712905883789,7687100.0,3.0,0.4865597725091817,79.83626324772584,77.44084399104369,57.38560283809631,105.76742970345411,16.702817503604763,78.35270487467447,77.01779543558756,12.84000015258789,37.07877697882162 66407,2016-10-06,VZ,50.31999969482422,50.52000045776367,49.970001220703125,35.53862762451172,11724000.0,3.0,-0.28536849150656707,36.95678515463551,35.4762672898225,41.805376601961406,-215.66001121355788,45.86668255512393,36.45310274759928,37.19351476033528,12.84000015258789,37.07877697882162 66408,2016-10-06,WBA,80.69999694824219,80.69999694824219,79.73999786376953,62.47563934326172,3661700.0,3.0,-0.2826451672169199,64.73983168692877,61.50607590584466,47.924728944890276,-76.0190492821705,15.819729674736221,63.19504928588867,63.2211612701416,12.84000015258789,37.07877697882162 66409,2016-10-06,WMT,71.66999816894531,71.66999816894531,68.88999938964844,60.56925964355469,20110300.0,3.0,-0.28243772175632387,64.04770711109964,61.24231592967184,42.5504504706218,-275.43455652017025,34.85763869299884,62.6848876953125,63.24297199249268,12.84000015258789,37.07877697882162 66410,2016-10-07,AAPL,28.577499389648438,28.639999389648438,28.377500534057617,26.436674118041992,97433600.0,4.0,0.3342321806893267,27.20481871375645,25.069376003650778,60.38035293544665,68.32389424984764,22.194916662488712,25.653105227152505,24.9749893506368,13.479999542236328,131.59175262127394 66411,2016-10-07,AMGN,167.94000244140625,168.14999389648438,166.3000030517578,135.9994659423828,1679800.0,4.0,-0.811564017282592,143.4385621622729,133.41332382405523,49.199482432509086,-109.68723679619659,26.859569770916604,138.38006642659505,138.17584966023762,13.479999542236328,131.59175262127394 66412,2016-10-07,AXP,62.11000061035156,62.27000045776367,61.47999954223633,55.78001022338867,4217400.0,4.0,-0.4089377987292906,58.88256674833478,55.94950493745624,43.79716408674362,-213.54461816914213,42.4383683509438,57.88893140157064,58.05089308420817,13.479999542236328,131.59175262127394 66413,2016-10-07,BA,133.92999267578125,134.66000366210938,132.5399932861328,123.15242004394531,4302000.0,4.0,0.6715859669909037,124.68126196954178,115.91445565130782,54.39984473964084,109.0980940690026,4.8449964029073875,120.48294550577799,121.34918123881022,13.479999542236328,131.59175262127394 66414,2016-10-07,CAT,89.5199966430664,89.73999786376953,87.94000244140625,73.72020721435547,3774200.0,4.0,1.5032987651493954,75.80310203468292,65.12857521141083,61.68290055940126,142.6778329029298,28.729058275337028,69.84962870279948,69.20258598327636,13.479999542236328,131.59175262127394 66415,2016-10-07,CRM,71.25,71.43000030517578,70.20999908447266,70.91000366210938,6707400.0,4.0,-1.5781219900653412,75.54444051512593,68.62755960694437,42.01470907092357,-84.07155170870536,22.992334500786637,73.71466649373373,77.03616676330566,13.479999542236328,131.59175262127394 66416,2016-10-07,CSCO,31.479999542236328,31.600000381469727,31.229999542236328,25.338315963745117,13073200.0,4.0,0.13921352974476875,25.556662923696884,24.59125310718691,57.20313187208144,34.17855836210984,14.906222193963496,25.108818117777506,24.819863001505535,13.479999542236328,131.59175262127394 66417,2016-10-07,CVX,102.5,103.47000122070312,102.19000244140625,76.04396057128906,5844500.0,4.0,0.2738044873715211,77.2483027645227,71.94790313757692,52.57064492365412,92.11648958717032,5.942149027832727,74.95092264811198,75.28668645222982,13.479999542236328,131.59175262127394 66418,2016-10-07,DIS,93.05999755859375,93.29000091552734,92.0199966430664,87.89292907714844,6144100.0,4.0,-0.5102781261244189,88.92223964440866,87.04417042028861,42.82192999744535,-45.7950405271121,16.42495635676792,88.49794921875,90.26312497456868,13.479999542236328,131.59175262127394 66419,2016-10-07,GS,167.5,169.97999572753906,166.24000549316406,147.64804077148438,3390200.0,4.0,0.02678358186702212,149.20841198152783,138.20404071622607,56.9331465245418,64.15989715490109,11.073581418850178,144.7011917114258,142.66407521565756,13.479999542236328,131.59175262127394 66420,2016-10-07,HD,129.8300018310547,130.41000366210938,127.87999725341797,108.58785247802734,5511900.0,4.0,-0.6769117834633676,110.0204881468132,105.89761488053057,46.040373198283206,-17.845735775493942,8.845240652338534,109.54005330403646,112.20886828104655,13.479999542236328,131.59175262127394 66421,2016-10-07,HON,102.5732421875,103.09080505371094,100.87678527832031,88.821533203125,21332688.0,4.0,-0.38273816802316674,98.6958423229341,91.3790066150542,36.14028064708685,-368.1053091884095,58.29077767704267,95.19205195109049,95.57968597412109,13.479999542236328,131.59175262127394 66422,2016-10-07,IBM,150.2294464111328,150.7648162841797,148.04971313476562,107.63999938964844,2794807.0,4.0,-0.22409287905011865,110.12484052522437,105.8390220846389,48.403053223001415,-44.891079392526784,8.915057209582045,108.68365147908528,109.78656806945801,13.479999542236328,131.59175262127394 66423,2016-10-07,INTC,38.08000183105469,38.220001220703125,37.779998779296875,31.386940002441406,16942500.0,4.0,0.4796640927756215,31.846999336545828,29.421782706911202,63.380369764476086,107.93880378890208,26.915743947977795,30.292375373840333,29.480763626098632,13.479999542236328,131.59175262127394 66424,2016-10-07,JNJ,119.16999816894531,119.56999969482422,118.69000244140625,98.93617248535156,4799300.0,4.0,-0.14786089536657698,99.47689355235791,97.24131704944874,50.66247801664006,45.43845989414902,8.295524401810908,98.57441991170248,100.04988911946614,13.479999542236328,131.59175262127394 66425,2016-10-07,JPM,67.79000091552734,68.18000030517578,67.4000015258789,55.938079833984375,18497000.0,4.0,0.3668213159245539,55.8166029257035,53.149716730668565,60.12473053462771,167.04762054574283,7.053893018519313,54.569115193684894,53.75368849436442,13.479999542236328,131.59175262127394 66426,2016-10-07,KO,41.83000183105469,41.939998626708984,41.56999969482422,33.366641998291016,8122800.0,4.0,-0.2661785382995845,34.34087659206758,33.19678476962675,41.90530876516342,-111.73512505056317,43.376834921709985,33.98269399007162,34.518690554300946,13.479999542236328,131.59175262127394 66427,2016-10-07,MCD,113.97000122070312,114.33999633789062,113.22000122070312,95.91606903076172,4153100.0,4.0,-0.5840686020523691,99.68646022456767,95.44798954349875,42.3451923956544,-148.96114608545892,37.986311343646626,97.60153706868489,99.0346674601237,13.479999542236328,131.59175262127394 66428,2016-10-07,MMM,171.89999389648438,171.94000244140625,170.0399932861328,134.59214782714844,2249100.0,4.0,-1.2429080507699837,141.96086606995863,134.25505952818588,42.7585389495082,-187.94332899876872,45.28078330628187,139.10262654622395,139.68970336914063,13.479999542236328,131.59175262127394 66429,2016-10-07,MRK,59.89503860473633,60.10496139526367,59.18893051147461,48.36317443847656,11292410.0,4.0,0.1617059776968901,48.889486136529946,47.270562539007166,55.63109522324875,20.485796832371626,3.9198398080270076,48.09223696390788,47.3295036315918,13.479999542236328,131.59175262127394 66430,2016-10-07,MSFT,57.849998474121094,57.97999954223633,57.41999816894531,52.5266227722168,20089000.0,4.0,0.1458152237738446,52.98015139012135,51.23246152491771,56.1766086173917,58.43859700311702,5.329613154469932,52.17522137959798,51.83449408213298,13.479999542236328,131.59175262127394 66431,2016-10-07,NKE,52.41999816894531,52.459999084472656,51.68000030517578,48.01062774658203,8407100.0,4.0,-1.1380399839623578,52.90394115662313,47.34733981871867,38.289532493946986,-136.46191144138083,49.0159355387549,51.21018282572428,51.87863051096598,13.479999542236328,131.59175262127394 66432,2016-10-07,PG,89.01000213623047,90.05000305175781,88.30000305175781,73.70805358886719,20518800.0,4.0,0.42682716429068535,73.72216665179033,71.12643716901044,58.08207060137463,160.88648396885011,15.983790432419664,72.24753697713216,71.42041002909342,13.479999542236328,131.59175262127394 66433,2016-10-07,TRV,113.7699966430664,114.8499984741211,113.5199966430664,97.36121368408203,1604500.0,4.0,-0.6482253554414541,99.10307145791948,95.47142500204144,48.3638656821271,-51.877800079618005,27.7291616147425,98.14335784912109,98.74458808898926,13.479999542236328,131.59175262127394 66434,2016-10-07,UNH,137.2100067138672,137.5500030517578,135.97999572753906,123.19990539550781,2568700.0,4.0,-0.08394725655976742,128.3924885283857,120.46660113225884,47.48254412487847,-19.362007837866337,17.859642482677703,123.6647555033366,125.57683766682943,13.479999542236328,131.59175262127394 66435,2016-10-07,V,83.48999786376953,83.69999694824219,82.63999938964844,79.0136947631836,8238100.0,4.0,0.460860057746757,79.80112019621124,77.6237569705368,55.707138403028544,86.4525797984738,11.095758568788858,78.43405787150066,77.09526138305664,13.479999542236328,131.59175262127394 66436,2016-10-07,VZ,50.459999084472656,50.540000915527344,49.91999816894531,35.298213958740234,13816800.0,4.0,-0.32849231568476966,37.016401289158914,35.32361831838504,40.46887360256039,-197.37837383488818,46.47926468018696,36.40041948954264,37.131168111165366,13.479999542236328,131.59175262127394 66437,2016-10-07,WBA,80.6500015258789,80.75,79.25,62.14886474609375,2851500.0,4.0,-0.3095908386587567,64.53693022528977,61.47245621880203,46.9357022328055,-94.11538695630924,20.7882833141691,63.187268829345705,63.175509770711265,13.479999542236328,131.59175262127394 66438,2016-10-07,WMT,69.26000213623047,69.47000122070312,68.16999816894531,59.9929084777832,12653800.0,4.0,-0.45425300692678405,64.33476773793564,60.8155328602089,40.915862499629604,-350.00956721192495,40.64971244351738,62.61153399149577,63.17749303181966,13.479999542236328,131.59175262127394 66497,2016-10-10,AAPL,28.7549991607666,29.1875,28.68000030517578,26.897912979125977,144944000.0,0.0,0.36522416059255747,27.02880945584763,25.491303154015654,63.020467433042604,99.35613643988233,34.11523291342874,25.723488807678223,25.043758996327718,13.380000114440918,34.68678957220289 66498,2016-10-10,AMGN,168.1999969482422,168.58999633789062,167.6699981689453,136.6571502685547,1628200.0,0.0,-0.7763707128536339,143.30983001982514,133.2392040988272,50.23019216953769,-72.64039460028108,23.36298339626392,138.28101043701173,138.2566884358724,13.380000114440918,34.68678957220289 66499,2016-10-10,AXP,62.150001525878906,62.4900016784668,61.869998931884766,55.90646743774414,2522900.0,0.0,-0.4758139507362671,58.60264567423211,55.89795933675423,44.27733575154075,-175.08727737807038,37.66682774973829,57.81169217427571,58.02740084330241,13.380000114440918,34.68678957220289 66500,2016-10-10,BA,134.58999633789062,136.8699951171875,134.58999633789062,124.98336029052734,3343300.0,0.0,0.8721311785733263,125.40603723904746,115.71596517184122,57.257187966719044,178.7824282333358,20.02984674393313,120.59366200764974,121.41877148946126,13.380000114440918,34.68678957220289 66501,2016-10-10,CAT,89.0999984741211,89.5,88.13999938964844,73.51187896728516,3785700.0,0.0,1.4818944849924236,76.12529527795158,65.33134763586679,61.06395572144786,123.4555424496055,28.72905827533703,70.00406239827474,69.31771697998047,13.380000114440918,34.68678957220289 66502,2016-10-10,CRM,73.58000183105469,75.7300033569336,73.58000183105469,75.0999984741211,22522700.0,0.0,-1.163277799174736,75.69775286795831,68.54824704048895,49.55502987447075,39.66536202284418,5.471857897984747,73.55033315022787,76.93116671244303,13.380000114440918,34.68678957220289 66503,2016-10-10,CSCO,31.540000915527344,31.68000030517578,31.440000534057617,25.338315963745117,12759400.0,0.0,0.13793245451176617,25.58245757866325,24.58862339210091,57.20313187208145,62.10905048454446,11.310659131795068,25.118935330708823,24.84528481165568,13.380000114440918,34.68678957220289 66504,2016-10-10,CVX,103.20999908447266,104.41999816894531,103.20999908447266,77.31544494628906,5982700.0,0.0,0.40606819905248415,77.51365828833137,71.81118302026239,55.45072214255994,139.96420981620744,13.726319520728381,75.01685206095378,75.2627187093099,13.380000114440918,34.68678957220289 66505,2016-10-10,DIS,92.69999694824219,93.20999908447266,92.4000015258789,87.89292907714844,4241000.0,0.0,-0.4799344928075726,88.74054933999821,87.11657651449397,42.821929997445345,-33.208966923633746,16.42495635676793,88.41178919474284,90.14734725952148,13.380000114440918,34.68678957220289 66506,2016-10-10,GS,170.52000427246094,171.75,170.10000610351562,148.70001220703125,2532000.0,0.0,0.43455084977736647,149.20422248492247,138.20649528851504,58.01858046805436,121.51655515358152,18.649792179949035,144.86685384114583,142.80940272013348,13.380000114440918,34.68678957220289 66507,2016-10-10,HD,128.4499969482422,128.94000244140625,127.25,107.69078826904297,4349700.0,0.0,-0.7004871736535137,109.9255507313133,105.87915050159687,44.40205947492252,-41.74105578812791,3.3299896962050886,109.35882034301758,112.11235758463542,13.380000114440918,34.68678957220289 66508,2016-10-10,HON,102.81285858154297,103.47418975830078,101.7968978881836,88.70526123046875,8788258.0,0.0,-0.8359607910459061,99.39042191879842,90.17873243911173,35.95856523475534,-280.6066145733436,54.39000771970014,94.93370895385742,95.42477073669434,13.380000114440918,34.68678957220289 66509,2016-10-10,IBM,149.818359375,151.52008056640625,149.7705535888672,108.5735092163086,2595440.0,0.0,-0.19161364244857282,109.98811958895463,105.88793174161178,50.46590298721374,7.089305912058217,13.082094477630882,108.65368906656902,109.77052866617838,13.380000114440918,34.68678957220289 66510,2016-10-10,INTC,38.25,38.36000061035156,37.900001525878906,31.321033477783203,14954300.0,0.0,0.473620227426256,31.883857717656305,29.544742212153267,62.789878173302775,107.10185283956748,29.56224893487291,30.36816546122233,29.524889850616454,13.380000114440918,34.68678957220289 66511,2016-10-10,JNJ,119.51000213623047,120.19999694824219,119.3499984741211,99.40083312988281,3657000.0,0.0,-0.06871194500166666,99.5773086008102,97.19400411281285,52.18525317230907,114.6460802992538,0.3207557608951305,98.59543991088867,100.01690928141277,13.380000114440918,34.68678957220289 66512,2016-10-10,JPM,68.33999633789062,69.05999755859375,68.2300033569336,56.373348236083984,13027500.0,0.0,0.4593344504488215,56.1465168541201,52.98931345288674,61.639729647248515,236.41422356167433,20.509517466394307,54.6484484354655,53.82107760111491,13.380000114440918,34.68678957220289 66513,2016-10-10,KO,41.91999816894531,41.9900016784668,41.599998474121094,33.366641998291016,8983600.0,0.0,-0.26740064917643025,34.27527764617679,33.17363020599606,41.90530876516342,-103.3472213510277,40.294932775632105,33.949672571818034,34.471645228068034,13.380000114440918,34.68678957220289 66514,2016-10-10,MCD,114.20999908447266,114.98999786376953,114.16000366210938,96.9813461303711,3290300.0,0.0,-0.537623478092982,99.63773788886834,95.3918786577625,45.553170335746785,-75.43252334756377,27.19292417460605,97.63401794433594,98.92269121805826,13.380000114440918,34.68678957220289 66515,2016-10-10,MMM,171.83999633789062,172.75,170.94000244140625,134.44288635253906,1936600.0,0.0,-1.3470311242445803,141.91797980523032,133.7511867597111,42.50615645445955,-157.50316269361133,37.65654279528833,138.88607076009114,139.5700787862142,13.380000114440918,34.68678957220289 66516,2016-10-10,MRK,61.26908493041992,61.889312744140625,60.53435134887695,49.23381042480469,21322503.0,0.0,0.23179423437455426,49.08088226672484,47.169310756956804,59.057446958421956,284.0498645237529,22.889916085124646,48.13095423380534,47.38991031646729,13.380000114440918,34.68678957220289 66517,2016-10-10,MSFT,57.90999984741211,58.38999938964844,57.869998931884766,52.744720458984375,18196500.0,0.0,0.1707951034601578,53.06042129780559,51.242159726364335,57.16705170296378,124.55128173531642,14.144482666301721,52.17552477518718,51.905265998840335,13.380000114440918,34.68678957220289 66518,2016-10-10,NKE,52.130001068115234,52.25,51.77000045776367,48.01062774658203,5469300.0,0.0,-1.1478119866965883,52.726418069885895,47.13365807147153,38.289532493946986,-129.8137966925294,49.01593553875491,50.992448298136395,51.78717384338379,13.380000114440918,34.68678957220289 66519,2016-10-10,PG,90.19000244140625,90.33000183105469,88.77999877929688,72.9382095336914,15492400.0,0.0,0.40871077360768027,73.7730382300952,71.14190393909426,55.167577581637225,145.16145108732817,19.015313765211385,72.287939453125,71.471169535319,13.380000114440918,34.68678957220289 66520,2016-10-10,TRV,114.94000244140625,115.47000122070312,114.62999725341797,97.87976837158203,803600.0,0.0,-0.5260230084932687,99.05815207876537,95.48404305062917,49.7497077136552,-17.277250395433285,19.728101105562615,98.10532887776692,98.70444056193034,13.380000114440918,34.68678957220289 66521,2016-10-10,UNH,136.97000122070312,138.35000610351562,136.97000122070312,124.4800033569336,2586000.0,0.0,-0.07522605367661583,128.36359728936245,120.72537136908483,50.09263407673517,19.312664928233886,10.005898814744505,123.72749989827474,125.53776677449544,13.380000114440918,34.68678957220289 66522,2016-10-10,V,83.12999725341797,83.54000091552734,82.94000244140625,79.24250030517578,7371500.0,0.0,0.45372528106618404,79.82077790088539,77.61839751415368,56.367268209012714,95.21979097237129,11.095758568788842,78.51509272257486,77.17400258382162,13.380000114440918,34.68678957220289 66523,2016-10-10,VZ,50.22999954223633,50.29999923706055,49.630001068115234,35.489131927490234,10687700.0,0.0,-0.34330536201316875,36.95867053767482,35.25497501591404,41.99234401987648,-184.03848932821197,49.98788021111054,36.369946797688804,37.07200342814128,13.380000114440918,34.68678957220289 66524,2016-10-10,WBA,80.0,80.0999984741211,79.38999938964844,61.96991729736328,2765000.0,0.0,-0.3414490291326189,64.12514958854258,61.57925028328359,46.393321439349876,-114.63563695487704,20.788283314169096,63.1940123240153,63.143269602457686,13.380000114440918,34.68678957220289 66525,2016-10-10,WMT,68.75,68.95999908447266,67.75,59.36418151855469,8988400.0,0.0,-0.6338443067916515,64.66677698475351,60.137711769518944,39.215805659740845,-328.00607399262606,43.76742734925942,62.51955108642578,63.101969146728514,13.380000114440918,34.68678957220289 66526,2016-10-11,AAPL,29.424999237060547,29.672500610351562,29.049999237060547,26.955854415893555,256164000.0,1.0,0.38996563654843186,26.931285168134043,25.782362483538318,63.3379468456323,119.04640895794707,42.4626318798134,25.796730995178223,25.109460004170735,15.359999656677246,19.673063192423566 66527,2016-10-11,AMGN,167.82000732421875,167.82000732421875,163.50999450683594,133.41749572753906,2761900.0,1.0,-0.9983840620816977,143.5504268929595,132.59426304844672,45.52357309445831,-155.12057516955633,40.06003635204567,138.08641560872397,138.2882413228353,15.359999656677246,19.673063192423566 66528,2016-10-11,AXP,61.529998779296875,61.70000076293945,60.54999923706055,54.967159271240234,3926500.0,1.0,-0.5977179811097244,58.77023677185801,55.443362242424215,41.549655437511994,-237.5014754547836,48.6908251065352,57.68127632141113,57.98510799407959,15.359999656677246,19.673063192423566 66529,2016-10-11,BA,134.94000244140625,135.69000244140625,133.27000427246094,123.05120086669922,3607300.0,1.0,0.8651823028003491,125.65196186020862,115.92823986098279,53.59127442563284,117.25751754970703,8.931070877944986,120.61942520141602,121.44034220377604,15.359999656677246,19.673063192423566 66530,2016-10-11,CAT,89.0999984741211,89.31999969482422,87.26000213623047,72.88693237304688,6471900.0,1.0,1.3983837738191767,76.1841008921286,65.87583639424837,59.2199049817055,97.15082760957067,18.730525695674398,70.12544352213541,69.42396024068196,15.359999656677246,19.673063192423566 66531,2016-10-11,CRM,73.9000015258789,73.91999816894531,71.55000305175781,72.41999816894531,16425400.0,1.0,-1.0387898927738917,75.64181429729794,68.54018567218449,45.628967129919886,-23.792902884085972,5.558154381777699,73.30033315022787,76.77766672770183,15.359999656677246,19.673063192423566 66532,2016-10-11,CSCO,31.520000457763672,31.530000686645508,30.850000381469727,24.992097854614258,19412000.0,1.0,0.10773834464627896,25.576242050643355,24.613727202896687,53.18998221049228,-48.95744776576388,28.86008628786023,25.11138973236084,24.863738536834717,15.359999656677246,19.673063192423566 66533,2016-10-11,CVX,103.77999877929688,104.0999984741211,102.68000030517578,76.61649322509766,5337300.0,1.0,0.4493092239034695,77.75388567835262,71.83937909215518,53.59983568073232,107.1274592451344,8.377325971693704,75.04138921101888,75.23862940470377,15.359999656677246,19.673063192423566 66534,2016-10-11,DIS,92.33000183105469,92.37999725341797,91.56999969482422,87.29424285888672,6651100.0,1.0,-0.4984500967334071,88.744025452858,87.03327633547208,40.93749404472937,-104.37820250440404,27.585257015824638,88.3164426167806,90.01604792277018,15.359999656677246,19.673063192423566 66535,2016-10-11,GS,169.83999633789062,170.8699951171875,167.91000366210938,146.96121215820312,2680000.0,1.0,0.6103667868401601,149.44855046750527,138.13952326296348,55.621556657498786,71.06918625118468,6.634036844259461,144.94857635498047,142.90135803222657,15.359999656677246,19.673063192423566 66536,2016-10-11,HD,126.8499984741211,127.08000183105469,125.45999908447266,106.5059585571289,5113900.0,1.0,-0.805491491434907,109.9143356149701,105.90136720485413,42.34333169832093,-87.96081453509674,10.451397654317718,109.11339543660482,111.97420845031738,15.359999656677246,19.673063192423566 66537,2016-10-11,HON,102.00775909423828,102.00775909423828,100.8863754272461,87.85808563232422,8709068.0,1.0,-1.2491040814023648,100.01813684637348,89.11675161187848,34.64555118791755,-262.7160600423731,57.075474628144704,94.63556111653646,95.26039390563965,15.359999656677246,19.673063192423566 66538,2016-10-11,IBM,149.8374786376953,150.0478057861328,147.12237548828125,107.0315170288086,3034760.0,1.0,-0.2869912396416794,109.99133158144618,105.81419057431553,47.23868756776362,-74.13890186406374,3.4700677823006476,108.54005940755208,109.72787526448568,15.359999656677246,19.673063192423566 66539,2016-10-11,INTC,37.90999984741211,38.0,36.81999969482422,30.703176498413086,27650500.0,1.0,0.41419988753125736,31.75636472026532,29.808986765940734,57.58675224111629,41.86202742034883,0.23040230153339547,30.41539675394694,29.558990796407063,15.359999656677246,19.673063192423566 66540,2016-10-11,JNJ,119.41000366210938,119.62999725341797,117.05999755859375,97.6086196899414,6394200.0,1.0,-0.14888621049455253,99.5750732969194,97.1987288881392,46.46328476940968,-75.77532928171664,23.369579537758447,98.53238093058268,99.95213572184245,15.359999656677246,19.673063192423566 66541,2016-10-11,JPM,68.5,68.81999969482422,67.93000030517578,56.102333068847656,15657100.0,1.0,0.5049622268299103,56.37232896089086,52.94912413359156,60.167318434661894,175.124130925827,14.470394343980479,54.69890785217285,53.886939684549965,15.359999656677246,19.673063192423566 66542,2016-10-11,KO,41.65999984741211,41.70000076293945,41.400001525878906,33.214717864990234,12249100.0,1.0,-0.2774301466888218,34.28901415845482,33.10072392443092,40.850452081457355,-128.24797264547502,45.32018057347154,33.90577112833659,34.42206783294678,15.359999656677246,19.673063192423566 66543,2016-10-11,MCD,114.6500015258789,115.2300033569336,113.55999755859375,96.11052703857422,3943300.0,1.0,-0.5645751349850485,99.67440004395759,95.26644391966546,43.50609170574302,-105.56500173837989,32.409799672816696,97.61034520467122,98.79354464213053,15.359999656677246,19.673063192423566 66544,2016-10-11,MMM,170.24000549316406,170.47000122070312,168.69000244140625,133.2959442138672,1998700.0,1.0,-1.5047522085504,142.132967708751,133.0342167394912,40.601169718262284,-196.29792679777924,46.06173906737131,138.60274149576824,139.43511199951172,15.359999656677246,19.673063192423566 66545,2016-10-11,MRK,60.6202278137207,60.639312744140625,58.921756744384766,47.715972900390625,14625259.0,1.0,0.16298410037245503,49.07613913056162,47.183299193412985,51.837861807575614,-16.071908634090285,1.6275870770727074,48.11499735514323,47.43279584248861,15.359999656677246,19.673063192423566 66546,2016-10-11,MSFT,57.88999938964844,58.02000045776367,56.88999938964844,51.972259521484375,26497400.0,1.0,0.12679903579604002,53.01900597182233,51.34355315598528,52.795188073221325,0.5373851358203406,7.792376153212441,52.14795862833659,51.95925019582113,15.359999656677246,19.673063192423566 66547,2016-10-11,NKE,51.95000076293945,52.25,51.52000045776367,48.0384407043457,9203500.0,1.0,-1.1401689382286193,52.60217577612708,46.92880566918542,38.41457992127308,-121.28795289134611,51.485654332314056,50.7870423634847,51.6981835047404,15.359999656677246,19.673063192423566 66548,2016-10-11,PG,88.83000183105469,89.12000274658203,88.19999694824219,72.5123519897461,11723100.0,1.0,0.35588780562268596,73.71420438359027,71.3227668993687,53.62766985656557,48.95533924860275,10.209794977020744,72.29449183146158,71.51591491699219,15.359999656677246,19.673063192423566 66549,2016-10-11,TRV,114.4800033569336,114.87000274658203,113.66999816894531,96.91065216064453,1180700.0,1.0,-0.5015942804634363,99.05345349933886,95.46663927409865,47.29564471250942,-52.515314700889334,27.26891875111082,97.99723739624024,98.66589279174805,15.359999656677246,19.673063192423566 66550,2016-10-11,UNH,137.32000732421875,137.69000244140625,134.3699951171875,121.47805786132812,3353600.0,1.0,-0.30700736099677783,128.2601383919649,120.90095627356247,44.702866675673796,-58.68748053551545,26.92340443752143,123.67073593139648,125.45733731587728,15.359999656677246,19.673063192423566 66551,2016-10-11,V,82.68000030517578,82.79000091552734,81.56999969482422,78.21288299560547,6227400.0,1.0,0.36082998368902963,79.81190574827305,77.64157020387539,52.71028064058459,-29.37791678742596,15.413439926259704,78.55227406819661,77.23542518615723,15.359999656677246,19.673063192423566 66552,2016-10-11,VZ,50.099998474121094,50.209999084472656,49.650001525878906,35.28407669067383,11737900.0,1.0,-0.3673563959821635,36.999492334217486,35.145574880748335,40.83134740396735,-172.34038026054694,49.987880211110536,36.32261797587077,37.008372688293456,15.359999656677246,19.673063192423566 66553,2016-10-11,WBA,79.44999694824219,79.51000213623047,77.80000305175781,60.748409271240234,5524000.0,1.0,-0.4599602285492139,64.16222445230343,61.217738468839144,42.89319711205455,-193.02540596347234,35.01116904146916,63.135141372680664,63.0871857325236,15.359999656677246,19.673063192423566 66554,2016-10-11,WMT,67.94999694824219,67.95999908447266,67.30000305175781,58.84895324707031,8591500.0,1.0,-0.808427274988901,64.99098235161799,59.45809182135565,37.881486852023194,-304.04019245001456,46.95862853148328,62.402825673421226,63.0154005686442,15.359999656677246,19.673063192423566 66555,2016-10-12,AAPL,29.337499618530273,29.4950008392334,29.1875,27.196901321411133,150347200.0,2.0,0.4241347439449079,27.06807996867566,25.774668482557246,64.64426678597736,120.64852128703085,42.4626318798134,25.884343147277832,25.17902488708496,15.90999984741211,17.939198941075972 66556,2016-10-12,AMGN,164.32000732421875,165.58999633789062,163.61000061035156,133.0602569580078,2250600.0,2.0,-1.1894462282819234,143.7364030776301,131.90001354834646,45.04212856472756,-162.579777430833,40.06003635204567,137.90021107991535,138.31975936889648,15.90999984741211,17.939198941075972 66557,2016-10-12,AXP,60.81999969482422,61.04999923706055,60.58000183105469,54.813621520996094,3293800.0,2.0,-0.6986632615515944,58.949863845208576,55.04045674194963,41.12129524441531,-230.8148631840419,48.6908251065352,57.547838846842446,57.937710189819335,15.90999984741211,17.939198941075972 66558,2016-10-12,BA,133.75999450683594,134.27999877929688,133.0,122.51753997802734,2264200.0,2.0,0.8073071605451219,125.69793178036518,116.38739231631452,52.62851235665099,84.49954525521106,6.77229567111791,120.69149754842122,121.43431231180827,15.90999984741211,17.939198941075972 66559,2016-10-12,CAT,87.5,87.75,87.0199966430664,72.97859954833984,3950000.0,2.0,1.3243316377516123,76.24745844817618,66.35911198639413,59.40591864683139,75.21909727079269,16.101463092290018,70.2671012878418,69.53284238179525,15.90999984741211,17.939198941075972 66560,2016-10-12,CRM,72.26000213623047,72.66999816894531,71.83999633789062,72.2300033569336,6301800.0,2.0,-0.9445748526172082,75.4693004531821,68.55369988251125,45.36537999931514,-31.29495779698021,5.558154381777699,73.04699986775717,76.62533340454101,15.90999984741211,17.939198941075972 66561,2016-10-12,CSCO,30.530000686645508,30.6299991607666,29.940000534057617,24.428491592407227,36899900.0,2.0,0.03789415965086107,25.626103442511898,24.531184536614077,47.56984901230575,-248.71800959015624,46.35991708552302,25.08612206776937,24.87266575495402,15.90999984741211,17.939198941075972 66562,2016-10-12,CVX,102.73999786376953,102.83000183105469,101.5999984741211,75.95472717285156,4935100.0,2.0,0.4252767323807234,77.83312874612874,72.0374828261369,51.902978025071185,56.208705073448364,1.6943740242303797,75.05254262288412,75.20412432352701,15.90999984741211,17.939198941075972 66563,2016-10-12,DIS,91.87999725341797,92.08000183105469,91.38999938964844,86.86660766601562,6836600.0,2.0,-0.5413896297620511,88.81523795271585,86.88128838395409,39.648245778424155,-135.49108509836648,29.7596781591496,88.20715815226237,89.88839149475098,15.90999984741211,17.939198941075972 66564,2016-10-12,GS,169.0399932861328,169.99000549316406,168.3000030517578,147.18727111816406,2404000.0,2.0,0.7591917624066014,149.78086888755385,138.08019373451648,55.866782467900336,67.19155241372276,6.634036844259447,144.94655049641926,143.02479248046876,15.90999984741211,17.939198941075972 66565,2016-10-12,HD,125.8499984741211,127.16000366210938,125.70999908447266,107.21683502197266,3545900.0,2.0,-0.8218723472996317,109.89856467434849,105.95352806857143,43.956149225640296,-76.55029863983376,9.752055693587788,108.90435994466146,111.83892618815104,15.90999984741211,17.939198941075972 66566,2016-10-12,HON,101.43269348144531,103.27291107177734,101.33684539794922,89.228515625,7559190.0,2.0,-1.4492349894579206,100.2701529667542,88.36675194047235,38.40904028738288,-192.2604236595402,44.44343858707249,94.38722534179688,95.11255531311035,15.90999984741211,17.939198941075972 66567,2016-10-12,IBM,148.15487670898438,148.15487670898438,146.34799194335938,106.685791015625,3100344.0,2.0,-0.3860260049940507,109.97769772979,105.84442141083501,46.54827820826571,-113.1209261593648,7.693502500527419,108.42228037516276,109.68265914916992,15.90999984741211,17.939198941075972 66568,2016-10-12,INTC,37.20000076293945,37.25,36.810001373291016,30.58784294128418,14053900.0,2.0,0.3537248658194123,31.554778694610896,30.134967399139107,56.679780319997434,10.771766733862892,0.4569230765040987,30.454664357503255,29.589806874593098,15.90999984741211,17.939198941075972 66569,2016-10-12,JNJ,117.95999908447266,118.43000030517578,117.5,97.88243103027344,4685200.0,2.0,-0.18816159693122358,99.57067078739286,97.21225691646455,47.37523840715256,-91.8711279817184,23.369579537758455,98.4908950805664,99.86294047037761,15.90999984741211,17.939198941075972 66570,2016-10-12,JPM,68.26000213623047,68.58999633789062,68.05000305175781,55.954498291015625,11899800.0,2.0,0.5231628416965322,56.53757533693307,52.96531544065483,59.36707827989316,150.58243137742568,14.470394343980475,54.729491297403975,53.951696713765465,15.90999984741211,17.939198941075972 66571,2016-10-12,KO,41.630001068115234,41.84000015258789,41.5,33.406620025634766,12216300.0,2.0,-0.2668179835295774,34.28965853747644,33.07369404736242,42.734087941896576,-103.50094954112645,36.70998538913133,33.87619717915853,34.375688807169595,15.90999984741211,17.939198941075972 66572,2016-10-12,MCD,113.5999984741211,115.2300033569336,113.54000091552734,96.9813461303711,3340200.0,2.0,-0.5097901507544549,99.66515232126189,95.23595699270295,46.015703904322145,-78.04723037400413,32.58189874263753,97.59202779134115,98.64116007486979,15.90999984741211,17.939198941075972 66573,2016-10-12,MMM,169.60000610351562,170.17999267578125,168.88999938964844,133.3273468017578,1554100.0,2.0,-1.6086696355844765,142.2767166845274,132.42698052006244,40.676473063656225,-175.8853357732256,46.06173906737131,138.32962443033855,139.2989766438802,15.90999984741211,17.939198941075972 66574,2016-10-12,MRK,59.54198455810547,59.761451721191406,58.75954055786133,47.5079345703125,10607751.0,2.0,0.09062000779623247,49.04751436252719,47.23580854396695,50.95465427530843,-96.6393571702586,3.6936688756155385,48.09975471496582,47.4768035252889,15.90999984741211,17.939198941075972 66575,2016-10-12,MSFT,57.11000061035156,57.27000045776367,56.400001525878906,51.899559020996094,22177500.0,2.0,0.08508470883169394,52.911465072587426,51.528339386030744,52.40499672034011,-77.40854037641978,16.381590278621864,52.12433077494303,52.02511800130208,15.90999984741211,17.939198941075972 66576,2016-10-12,NKE,52.0099983215332,52.709999084472656,51.79999923706055,48.613197326660156,9301300.0,2.0,-1.0753378855038136,52.44830275719714,46.83330849463391,40.971616152932484,-94.49512412253804,38.307919754827616,50.620208485921225,51.61846446990967,15.90999984741211,17.939198941075972 66577,2016-10-12,PG,88.73999786376953,89.01000213623047,88.33000183105469,72.53691101074219,17118000.0,2.0,0.3124057120885766,73.62104014571658,71.5436899263049,53.70476323090807,47.58395950153457,10.209794977020744,72.32261021931966,71.55781936645508,15.90999984741211,17.939198941075972 66578,2016-10-12,TRV,113.91999816894531,115.52999877929688,113.7300033569336,98.05828094482422,1468100.0,2.0,-0.3851900545742808,99.13398047611268,95.5255249865338,50.29901579013968,-19.708495757111088,19.049932436469263,97.92768249511718,98.65112126668295,15.90999984741211,17.939198941075972 66579,2016-10-12,UNH,134.97999572753906,135.72000122070312,133.63999938964844,121.7935562133789,4287900.0,2.0,-0.4599357832521491,128.06324539836424,121.22496642414553,45.34225603595554,-83.54299027663158,30.826180978124267,123.63645299275716,125.35464731852214,15.90999984741211,17.939198941075972 66580,2016-10-12,V,81.83999633789062,82.54000091552734,81.81999969482422,78.4130859375,3923600.0,2.0,0.2999073502405025,79.74574388429257,77.78018766477969,53.31946701232697,-28.072435153439653,15.413439926259704,78.5865956624349,77.29368082682292,15.90999984741211,17.939198941075972 66581,2016-10-12,VZ,49.959999084472656,50.47999954223633,49.939998626708984,35.5669059753418,8880100.0,2.0,-0.3594515207309925,37.00489872801134,35.09707728517225,43.07691449946896,-129.55619764490322,40.20902711613791,36.290076955159506,36.95213565826416,15.90999984741211,17.939198941075972 66582,2016-10-12,WBA,78.16000366210938,78.91999816894531,77.80999755859375,60.919578552246094,3474400.0,2.0,-0.5339146418176028,64.24727245880527,60.92417796538907,43.510992564537574,-187.17511104994944,35.011169041469174,63.077567927042644,63.04131240844727,15.90999984741211,17.939198941075972 66583,2016-10-12,WMT,67.73999786376953,67.91000366210938,67.37000274658203,58.91007995605469,8940700.0,2.0,-0.9311197516348457,65.18134146877766,58.91318901828289,38.13981057853494,-240.42305102496906,46.9586285314833,62.29075787862142,62.93245258331299,15.90999984741211,17.939198941075972 66584,2016-10-13,AAPL,29.197500228881836,29.360000610351562,28.93000030517578,27.11346435546875,140769600.0,3.0,0.43941602745449515,27.13760892034306,25.7378198516296,63.82986836712275,104.64860233528795,32.29387815179906,25.9684014638265,25.24685328801473,16.690000534057617,9.598401646340932 66585,2016-10-13,AMGN,162.85000610351562,165.08999633789062,162.50999450683594,133.39312744140625,2430900.0,3.0,-1.2990300951103677,143.60265043044697,131.3557953092991,45.5967222743595,-155.69290799576572,43.76222175008444,137.74404805501302,138.3466008504232,16.690000534057617,9.598401646340932 66586,2016-10-13,AXP,60.22999954223633,60.560001373291016,59.5,54.560726165771484,4220500.0,3.0,-0.7899634581943218,59.081769898894905,54.62852940225255,40.41139960549814,-235.49290258398216,55.97092711208905,57.40207684834798,57.88130461374919,16.690000534057617,9.598401646340932 66587,2016-10-13,BA,132.4199981689453,133.92999267578125,131.38999938964844,122.71995544433594,3544200.0,3.0,0.7689104092467431,125.70840280751601,116.89308339853868,52.96009584028225,59.37721269809469,5.202586205496402,120.81202774047851,121.4307430267334,16.690000534057617,9.598401646340932 66588,2016-10-13,CAT,86.9000015258789,87.06999969482422,86.26000213623047,72.47029113769531,5677000.0,3.0,1.210672664909353,76.27584890592907,66.74236169587756,57.8911527537797,54.24063767680944,8.00604006591419,70.40653711954752,69.63394724527994,16.690000534057617,9.598401646340932 66589,2016-10-13,CRM,71.37999725341797,71.37999725341797,70.5,70.62999725341797,6686800.0,3.0,-0.9876310789558858,75.2221462482264,68.46485402643181,43.19174094817117,-80.08341856938725,12.463181441561966,72.75399983723959,76.43350003560384,16.690000534057617,9.598401646340932 66590,2016-10-13,CSCO,30.09000015258789,30.25,29.860000610351562,24.291608810424805,24286600.0,3.0,-0.02817833438859907,25.693914104549247,24.39224941626374,46.33967646545106,-251.65897694773935,47.57190023550532,25.058953475952148,24.869862016042074,16.690000534057617,9.598401646340932 66591,2016-10-13,CVX,101.48999786376953,101.72000122070312,99.61000061035156,74.9435043334961,7883000.0,3.0,0.3209340497589892,77.84635932190871,72.1201735760405,49.429360290407296,-12.001410952598555,16.90452541175241,75.0577491760254,75.15828386942546,16.690000534057617,9.598401646340932 66592,2016-10-13,DIS,90.94999694824219,91.36000061035156,90.31999969482422,86.59101867675781,5725200.0,3.0,-0.5908463384886886,88.90032058493188,86.6650656150193,38.83292761951091,-202.50178083444365,41.01444379817029,88.10135854085287,89.7759396870931,16.690000534057617,9.598401646340932 66593,2016-10-13,GS,167.60000610351562,167.6300048828125,165.50999450683594,145.55284118652344,2713700.0,3.0,0.7367588938744234,149.7123319336733,138.0913561156431,53.6494675998823,6.408868904808516,7.066696020542358,144.88743387858074,143.11579132080078,16.690000534057617,9.598401646340932 66594,2016-10-13,HD,126.25,126.66000366210938,125.16999816894531,106.87834167480469,3655700.0,3.0,-0.8523426028389594,109.91509275327375,105.88029985536882,43.358713299012,-90.89091923702588,13.694930109070494,108.68347803751628,111.6919687906901,16.690000534057617,9.598401646340932 66595,2016-10-13,HON,102.3911361694336,104.16426849365234,102.12277221679688,89.91789245605469,5340293.0,3.0,-1.5345241874291844,100.29905991343671,87.80552764149493,40.201017112127076,-146.41549014044412,36.19451151563889,94.17040557861328,94.96894607543945,16.690000534057617,9.598401646340932 66596,2016-10-13,IBM,146.9407196044922,147.4378662109375,145.5736083984375,106.29165649414062,3043755.0,3.0,-0.490659119106553,110.0321118705429,105.6558664924942,45.75955197620779,-132.497462258057,11.81778571176944,108.30334930419922,109.6105364481608,16.690000534057617,9.598401646340932 66597,2016-10-13,INTC,36.849998474121094,37.130001068115234,36.459999084472656,30.456039428710938,16936000.0,3.0,0.2917988578818438,31.512490921394093,30.21103145562007,55.64372719944513,-13.585176322698276,8.25189246510706,30.484321467081706,29.611067740122476,16.690000534057617,9.598401646340932 66598,2016-10-13,JNJ,117.54000091552734,119.19999694824219,117.27999877929688,98.12305450439453,7387400.0,3.0,-0.19759358441548613,99.56118370602792,97.1910440771752,48.17774237108103,-53.673119702684424,13.107131559781232,98.46102472941081,99.77926686604818,16.690000534057617,9.598401646340932 66599,2016-10-13,JPM,67.45999908447266,67.87000274658203,66.81999969482422,55.63418960571289,17890000.0,3.0,0.5059089229872953,56.63300840725193,52.99972245822659,57.64852407270718,61.7139709403173,7.294885160030423,54.74939778645833,54.01016381581624,16.690000534057617,9.598401646340932 66600,2016-10-13,KO,41.650001525878906,41.88999938964844,41.5099983215332,33.39061737060547,17655600.0,3.0,-0.2567395149766085,34.27214440945781,33.04323110934102,42.617012996814545,-98.14067837780708,33.68603922349145,33.84106661478678,34.33062947591146,16.690000534057617,9.598401646340932 66601,2016-10-13,MCD,114.13999938964844,115.73999786376953,114.06999969482422,97.5731430053711,4464700.0,3.0,-0.41384900042274353,99.60793353684876,95.23145779005553,47.65058003273359,-32.685122265771774,23.97584662638898,97.5849822998047,98.50479138692221,16.690000534057617,9.598401646340932 66602,2016-10-13,MMM,168.8699951171875,170.30999755859375,168.4600067138672,133.5630340576172,1919700.0,3.0,-1.6529527430715518,142.25126363543993,131.93631418438432,41.254706726035764,-155.05613893082733,47.60435599190954,138.08819224039715,139.16442642211913,16.690000534057617,9.598401646340932 66603,2016-10-13,MRK,59.39885330200195,60.066795349121094,59.10305404663086,48.1628532409668,15239492.0,3.0,0.08513601146767513,49.05179163286522,47.24154828717873,53.53292371811663,-6.796934068522054,0.510775424327861,48.10430285135905,47.53006941477458,16.690000534057617,9.598401646340932 66604,2016-10-13,MSFT,56.70000076293945,57.29999923706055,56.31999969482422,51.72690200805664,25313700.0,3.0,0.03765970851024747,52.92588417550541,51.48938453176998,51.470428175457705,-83.99064409257511,17.71927614708836,52.10797297159831,52.04566078186035,16.690000534057617,9.598401646340932 66605,2016-10-13,NKE,52.119998931884766,52.31999969482422,51.5,48.233123779296875,8425800.0,3.0,-1.0426090202184426,52.224380482766364,46.73833466615942,39.84003526167728,-100.4326622548407,41.83532558947356,50.451798884073895,51.53241087595622,16.690000534057617,9.598401646340932 66606,2016-10-13,PG,88.05000305175781,88.56999969482422,87.5999984741211,72.26665496826172,11158100.0,3.0,0.25321947915500687,73.61659813091751,71.56287345721725,52.70725575320806,-15.699155775597937,0.38956900017990714,72.3479990641276,71.59767659505208,16.690000534057617,9.598401646340932 66607,2016-10-13,TRV,114.98999786376953,115.30999755859375,114.1500015258789,97.811767578125,1237200.0,3.0,-0.30926541619754744,99.14417614827086,95.52553286662173,49.67006092743655,-16.399979802567128,19.04993243646927,97.84314804077148,98.63280461629232,16.690000534057617,9.598401646340932 66608,2016-10-13,UNH,134.64999389648438,134.64999389648438,133.61000061035156,120.9731674194336,3425700.0,3.0,-0.6399541855817574,128.22796205776137,120.93223844272691,43.974497131996074,-101.64255790599013,30.988088265987695,123.59935175577799,125.23185259501139,16.690000534057617,9.598401646340932 66609,2016-10-13,V,81.6500015258789,82.12999725341797,81.11000061035156,78.05081176757812,6810900.0,3.0,0.2198588307045668,79.75725995182964,77.75532473444966,52.06398351646156,-101.1394765591142,25.886216652620398,78.6174207051595,77.3357474009196,16.690000534057617,9.598401646340932 66610,2016-10-13,VZ,50.22999954223633,50.40999984741211,49.81999969482422,35.55984115600586,11156900.0,3.0,-0.34972550410538616,36.979785678122546,35.044135906960456,43.03471054122554,-123.71830886719606,42.00539758102036,36.25590209960937,36.89671300252279,16.690000534057617,9.598401646340932 66611,2016-10-13,WBA,77.83999633789062,78.62999725341797,77.69999694824219,60.841773986816406,3458700.0,3.0,-0.5919782683519728,64.25531203343463,60.6671679775517,43.29077359880793,-179.15141994026814,35.920751482514326,63.012472788492836,62.99026985168457,16.690000534057617,9.598401646340932 66612,2016-10-13,WMT,67.19000244140625,68.54000091552734,67.06999969482422,59.58249282836914,9193800.0,3.0,-0.9629955113108792,65.13173479844426,58.59864659498836,40.93494143889723,-181.9930962805735,34.72717901917789,62.197318649291994,62.85883248647054,16.690000534057617,9.598401646340932 66613,2016-10-14,AAPL,29.469999313354492,29.542499542236328,29.282499313354492,27.264123916625977,142608800.0,4.0,0.45839937949928355,27.25728400036444,25.680957195314274,64.66147281752485,124.55507681716807,35.767396488656765,26.052614402770995,25.319228998819987,16.1200008392334,31.143546655519707 66614,2016-10-14,AMGN,165.0500030517578,165.25,161.83999633789062,131.45260620117188,2817500.0,4.0,-1.5248820544378248,143.54616672899672,130.51427791211657,42.98102105524946,-157.93794271262982,45.93636977454455,137.52130584716798,138.32845357259114,16.1200008392334,31.143546655519707 66615,2016-10-14,AXP,61.0099983215332,61.20000076293945,60.099998474121094,54.32591247558594,4963800.0,4.0,-0.8712240951435248,59.19918998118593,54.22288490895078,39.75223319085409,-185.385560816086,43.10839943891381,57.2700558980306,57.83671194712321,16.1200008392334,31.143546655519707 66616,2016-10-14,BA,134.55999755859375,135.25,133.47999572753906,122.83039093017578,2317400.0,4.0,0.7388746410401126,125.46117879089906,117.76596278014586,53.14520084318345,97.0608222039023,4.212720912819378,120.92243830362956,121.44711252848307,16.1200008392334,31.143546655519707 66617,2016-10-14,CAT,87.83000183105469,88.41999816894531,87.55999755859375,73.0535888671875,3601000.0,4.0,1.1543576456344908,76.31703061704113,67.16948290224599,59.12830928435775,74.98522148422887,18.761965499080517,70.57930399576823,69.74032910664876,16.1200008392334,31.143546655519707 66618,2016-10-14,CRM,70.9800033569336,76.16000366210938,69.62000274658203,74.2699966430664,25005600.0,4.0,-0.7197392129079105,75.38595053388819,68.39904931352392,48.94845542166445,28.11915098226632,12.05554660085228,72.69933293660482,76.30966669718424,16.1200008392334,31.143546655519707 66619,2016-10-14,CSCO,30.350000381469727,30.549999237060547,30.15999984741211,24.299665451049805,20545100.0,4.0,-0.0789807178239208,25.73552450204088,24.317852077243785,46.424035709618686,-179.66613783927892,35.31586158314911,25.028326797485352,24.867857933044434,16.1200008392334,31.143546655519707 66620,2016-10-14,CVX,101.4800033569336,101.95999908447266,100.61000061035156,75.15912628173828,5114700.0,4.0,0.2527273279093265,77.76693829907244,72.44050798999005,49.95545796345843,10.558523135544752,14.61825591946141,75.07931213378906,75.11848971048991,16.1200008392334,31.143546655519707 66621,2016-10-14,DIS,91.7699966430664,91.7699966430664,91.29000091552734,86.7620849609375,4345700.0,4.0,-0.6092148672318274,88.92561889956396,86.52003005673488,39.630094869662486,-135.68037224736545,32.32951278425999,88.00759658813476,89.66966501871745,16.1200008392334,31.143546655519707 66622,2016-10-14,GS,171.60000610351562,172.9499969482422,169.11000061035156,148.24789428710938,5282300.0,4.0,0.9257771628047919,150.2252487520916,137.97140499546697,56.58848988515726,111.4425769221453,15.153627362184855,144.94568277994793,143.2765324910482,16.1200008392334,31.143546655519707 66623,2016-10-14,HD,126.9000015258789,127.55999755859375,126.41999816894531,106.98834228515625,4462100.0,4.0,-0.857727026691137,109.89933840324323,105.9222871155556,43.61634135923524,-59.903484382497844,5.484374930827221,108.4631586710612,111.56564826965332,16.1200008392334,31.143546655519707 66624,2016-10-14,HON,105.41983795166016,105.49651336669922,104.0396728515625,90.53253936767578,5537173.0,4.0,-1.534827091038835,100.29699025654386,87.42101282573154,41.763807276521554,-98.24475360183365,24.806864744709824,93.99004592895508,94.85229377746582,16.1200008392334,31.143546655519707 66625,2016-10-14,IBM,147.67686462402344,148.69024658203125,147.31358337402344,106.79643249511719,4558677.0,4.0,-0.5267780418335377,110.00107947729089,105.72908104517006,46.95046950718243,-75.15881806916246,3.7999494636542694,108.18603159586588,109.55722389221191,16.1200008392334,31.143546655519707 66626,2016-10-14,INTC,37.189998626708984,37.70000076293945,37.15999984741211,30.851457595825195,19123900.0,4.0,0.27149931675603156,31.49843344330035,30.20696378112592,58.024939341159175,42.76678350734711,4.734971451621233,30.52358913421631,29.658269055684407,16.1200008392334,31.143546655519707 66627,2016-10-14,JNJ,118.5,118.80000305175781,117.55999755859375,97.54222106933594,5640500.0,4.0,-0.24906583057546072,99.58561267251189,97.10936260824984,46.41044492875871,-80.29294348726117,13.107131559781237,98.41898447672526,99.68577562967936,16.1200008392334,31.143546655519707 66628,2016-10-14,JPM,68.80000305175781,69.02999877929688,67.30000305175781,55.45351028442383,24163800.0,4.0,0.4722123864258094,56.65897729782154,53.15238515945386,56.69090249625701,108.01279551753916,9.963614048326527,54.77116292317708,54.068881098429365,16.1200008392334,31.143546655519707 66629,2016-10-14,KO,41.849998474121094,41.90999984741211,41.619998931884766,33.318660736083984,9893800.0,4.0,-0.2516576028815365,34.27133909299773,33.006454791279616,42.08075338892342,-91.38288014786959,32.433441158256755,33.8056526184082,34.28516387939453,16.1200008392334,31.143546655519707 66630,2016-10-14,MCD,114.9000015258789,115.11000061035156,114.06999969482422,96.4571762084961,5312500.0,4.0,-0.4229881969173164,99.5992735941383,95.1395104329613,44.992550020289514,-74.58754489487345,23.975846626388975,97.54806543986003,98.33416277567545,16.1200008392334,31.143546655519707 66631,2016-10-14,MMM,170.99000549316406,171.38999938964844,170.3000030517578,133.8065948486328,1512400.0,4.0,-1.6493810662574049,142.26434784233425,131.55165862739233,41.86052455424174,-114.48299661922641,37.07849547591946,137.83550059000652,139.0490300496419,16.1200008392334,31.143546655519707 66632,2016-10-14,MRK,59.847328186035156,59.98091506958008,59.28435134887695,47.87776565551758,12790002.0,4.0,0.05712719258220034,49.0517083850185,47.23084395262798,52.294969438108666,-18.621053601345935,0.5107754243278685,48.096543375651045,47.57858384450277,16.1200008392334,31.143546655519707 66633,2016-10-14,MSFT,57.119998931884766,57.7400016784668,57.119998931884766,52.1812744140625,27402500.0,4.0,0.03632043057783818,52.928725719729485,51.5019913670625,53.7174471998785,20.451932168161978,7.599277687920203,52.10282300313314,52.075432268778485,16.1200008392334,31.143546655519707 66634,2016-10-14,NKE,52.380001068115234,52.5,51.619998931884766,47.85304641723633,7133800.0,4.0,-1.0354047242165692,52.0328266994227,46.59986907084097,38.733372149832746,-93.80483985379136,36.817846718654096,50.2379653930664,51.451886367797854,16.1200008392334,31.143546655519707 66635,2016-10-14,PG,88.5,88.95999908447266,88.22000122070312,72.42224884033203,7369000.0,4.0,0.216374853641085,73.61082727421415,71.59976308833468,53.22469611759336,32.47573494084632,4.837157591712769,72.35127512613933,71.6409460703532,16.1200008392334,31.143546655519707 66636,2016-10-14,TRV,115.83999633789062,116.19999694824219,115.08000183105469,97.82878112792969,1350600.0,4.0,-0.24489870220062926,99.17417232490574,95.53039463066067,49.714953714329646,25.845330969369396,8.275331350185878,97.76932474772136,98.61885719299316,16.1200008392334,31.143546655519707 66637,2016-10-14,UNH,134.77999877929688,135.50999450683594,133.88999938964844,120.72976684570312,3452900.0,4.0,-0.7931178891793706,128.40458923496982,120.34542449794036,43.571102504497325,-87.36654511608178,22.22149026822981,123.56340993245443,125.1072452545166,16.1200008392334,31.143546655519707 66638,2016-10-14,V,82.04000091552734,83.19000244140625,82.04000091552734,78.60375213623047,6698100.0,4.0,0.1987464436021753,79.74890935542896,77.79990274784251,53.782279270975174,10.760011466147363,5.115912993278147,78.65396525065104,77.39607048034668,16.1200008392334,31.143546655519707 66639,2016-10-14,VZ,50.34000015258789,50.61000061035156,50.27000045776367,35.55276870727539,8853200.0,4.0,-0.33868411372358764,36.95667808145095,34.99547150045823,42.99109120330824,-95.87881160751384,34.790383819241995,36.216131846110024,36.844085375467934,16.1200008392334,31.143546655519707 66640,2016-10-14,WBA,78.43000030517578,78.69000244140625,77.94000244140625,60.9273681640625,2657300.0,4.0,-0.6238954970148072,64.19857095696901,60.47649694464232,43.61554480173124,-152.3947844559191,34.82043788931091,62.92870585123698,62.95110937754313,16.1200008392334,31.143546655519707 66641,2016-10-14,WMT,68.41999816894531,68.80999755859375,68.20999908447266,59.77459716796875,6416000.0,4.0,-0.9616705265726395,64.9546689500859,58.38972840404007,41.71330897487404,-132.88006735364476,29.778722749616538,62.06953163146973,62.792317136128744,16.1200008392334,31.143546655519707 66700,2016-10-17,AAPL,29.332500457763672,29.459999084472656,29.19499969482422,27.24557876586914,94499600.0,0.0,0.4665690663173123,27.372371382612894,25.65788565168886,64.47271731662245,116.7745387986532,32.28903249977642,26.12848320007324,25.39425417582194,16.209999084472656,14.11319574213536 66701,2016-10-17,AMGN,162.1999969482422,163.4499969482422,161.13999938964844,132.03720092773438,2348400.0,0.0,-1.6378196847898323,143.47368690641332,129.87549827425073,43.98249129965637,-155.11569986267804,48.17403236092602,137.32779439290366,138.30013834635417,16.209999084472656,14.11319574213536 66702,2016-10-17,AXP,60.27000045776367,60.41999816894531,59.779998779296875,54.1001091003418,3903900.0,0.0,-0.9429741614890759,59.24783079261844,53.82749307517941,39.117498080773075,-181.69536155018574,45.51017161244088,57.120622634887695,57.77562503814697,16.209999084472656,14.11319574213536 66703,2016-10-17,BA,133.5,135.3800048828125,133.3300018310547,123.29039764404297,2435100.0,0.0,0.7436178124569182,125.24286444612409,118.58416497282121,53.92643695300743,95.6321576050666,3.0920089197869203,121.00953776041666,121.47206115722656,16.209999084472656,14.11319574213536 66704,2016-10-17,CAT,87.37999725341797,87.72000122070312,86.9000015258789,72.73693084716797,4479700.0,0.0,1.0718206500684602,76.24805270214709,67.6892634294447,58.16854852537219,56.85282279695734,11.92316113576477,70.73484929402669,69.85018297831218,16.209999084472656,14.11319574213536 66705,2016-10-17,CRM,74.0999984741211,74.73999786376953,72.73999786376953,72.83000183105469,8777200.0,0.0,-0.6165216480119113,75.36691606441201,68.40108396610557,46.99933877435904,36.13519439559926,12.055546600852272,72.62366638183593,76.1476666768392,16.209999084472656,14.11319574213536 66706,2016-10-17,CSCO,30.1299991607666,30.420000076293945,30.100000381469727,24.33186912536621,13957500.0,0.0,-0.11531413575144,25.771737531345448,24.237698885280526,46.77006274992307,-173.57157673619324,36.444335809370315,24.992118899027506,24.864660358428956,16.209999084472656,14.11319574213536 66707,2016-10-17,CVX,100.94000244140625,101.48999786376953,100.62000274658203,75.36731719970703,4540800.0,0.0,0.21301675207692483,77.68063859180964,72.77366972728217,50.47012603588307,5.918638934183129,14.618255919461404,75.08996988932292,75.07885437011718,16.209999084472656,14.11319574213536 66708,2016-10-17,DIS,91.3499984741211,91.47000122070312,90.55999755859375,86.31543731689453,5134600.0,0.0,-0.6522935566011512,88.98398570824696,86.29061069678232,38.282510255601714,-181.46588524333487,39.42972337928964,87.89387791951498,89.56069793701172,16.209999084472656,14.11319574213536 66709,2016-10-17,GS,170.5,171.27000427246094,168.4499969482422,146.9263916015625,3061400.0,0.0,0.9578992143982816,150.47475355329885,137.96445237931835,54.825087334327975,76.45499806246505,12.069153306359928,144.94046529134116,143.41005299886066,16.209999084472656,14.11319574213536 66710,2016-10-17,HD,126.18000030517578,126.80000305175781,124.87999725341797,105.90509796142578,3753000.0,0.0,-0.9385835780217207,109.99915032823485,105.7251508192261,41.68484953076818,-107.64851086488854,16.51241722179163,108.18077875773112,111.41495882670084,16.209999084472656,14.11319574213536 66711,2016-10-17,HON,104.3367919921875,104.85435485839844,103.47418975830078,89.73518371582031,3778604.0,0.0,-1.5811802203278802,100.29639282504749,86.93216094692517,40.34871043671803,-105.31804122372662,27.555268001923693,93.77594858805338,94.76413447062174,16.209999084472656,14.11319574213536 66712,2016-10-17,IBM,147.65774536132812,149.034423828125,147.55258178710938,107.01769256591797,6161358.0,0.0,-0.5314227985291495,110.00314305597625,105.72010142034212,47.473425453062866,-59.069452818617776,1.6585397877768058,108.07585779825847,109.48908945719401,16.209999084472656,14.11319574213536 66713,2016-10-17,INTC,37.54999923706055,37.720001220703125,37.2400016784668,30.71965789794922,15788100.0,0.0,0.2419871725476277,31.497145656211355,30.218961140053292,56.97037478198498,38.670783980739614,5.1617292123545075,30.556815910339356,29.697959327697752,16.209999084472656,14.11319574213536 66714,2016-10-17,JNJ,117.5,118.55000305175781,117.5,98.31388092041016,6956400.0,0.0,-0.22499782072247854,99.57287516498715,97.1909668455109,48.982498125203364,-56.379823174916226,13.745974931759147,98.39602813720703,99.60679359436035,16.209999084472656,14.11319574213536 66715,2016-10-17,JPM,67.41999816894531,67.79000091552734,66.73999786376953,55.16608428955078,14963400.0,0.0,0.41750205891424486,56.6650938117344,53.26598910452537,55.18239617539199,32.67761632649697,1.5353072226560045,54.77573725382487,54.118051592508955,16.209999084472656,14.11319574213536 66716,2016-10-17,KO,41.72999954223633,41.86000061035156,41.56999969482422,33.2626838684082,10792500.0,0.0,-0.24927354606458607,34.273109439652956,32.96470489140174,41.65890063268915,-97.27820919543117,34.08389860262472,33.76017773946126,34.23374239603678,16.209999084472656,14.11319574213536 66717,2016-10-17,MCD,113.91000366210938,114.4000015258789,112.0999984741211,95.03679656982422,5655700.0,0.0,-0.5386347955815438,99.712452954955,94.78960621862898,41.91412543288592,-163.71499660935575,40.90692790529053,97.4516840616862,98.12476069132487,16.209999084472656,14.11319574213536 66718,2016-10-17,MMM,170.5399932861328,171.08999633789062,169.94000244140625,133.71226501464844,1229200.0,0.0,-1.63531126558118,142.1103590132788,131.19423845986574,41.68827905138013,-110.14240218888906,38.63769797268576,137.55793050130208,138.9297192891439,16.209999084472656,14.11319574213536 66719,2016-10-17,MRK,59.20801544189453,59.20801544189453,58.01526641845703,47.400062561035156,13681221.0,0.0,-0.0035754302364381374,49.030901849348545,47.26628900758505,50.279493836518775,-179.9410526857704,15.719086163316554,48.07082099914551,47.61875394185384,16.209999084472656,14.11319574213536 66720,2016-10-17,MSFT,57.36000061035156,57.459999084472656,56.869998931884766,51.99953079223633,23830000.0,0.0,0.020359164011296116,52.91380222759074,51.543269076730546,52.70762657478972,-20.39359551369814,12.18442236969626,52.08919169108073,52.0905845006307,16.209999084472656,14.11319574213536 66721,2016-10-17,NKE,51.650001525878906,51.75,50.959999084472656,47.30610275268555,7904000.0,0.0,-1.0615916823648348,51.87982704898657,46.38947608211694,37.195296847195706,-112.27504592823993,44.511590333239894,50.02196896870931,51.36625207265218,16.209999084472656,14.11319574213536 66722,2016-10-17,PG,88.43000030517578,88.6500015258789,87.70999908447266,71.93087768554688,7610600.0,0.0,0.14584447254456734,73.62886142248016,71.53750515466828,51.387874957934294,-23.827987091049284,2.2752635601003006,72.34117482503255,71.66974728902181,16.209999084472656,14.11319574213536 66723,2016-10-17,TRV,115.0,115.43000030517578,114.72000122070312,97.7437515258789,1350000.0,0.0,-0.1984610603187491,99.16473139093617,95.53048574163219,49.48674223125501,8.298539694884022,11.72966318235865,97.67885971069336,98.5974344889323,16.209999084472656,14.11319574213536 66724,2016-10-17,UNH,134.05999755859375,134.42999267578125,133.02999877929688,120.91907501220703,3602500.0,0.0,-0.8889780551922541,128.5312825076906,119.89869719811993,43.98453837666085,-101.07210217676055,27.414429926559052,123.50775553385417,124.97352879842123,16.209999084472656,14.11319574213536 66725,2016-10-17,V,82.58000183105469,82.69000244140625,82.04000091552734,78.3177490234375,8473700.0,0.0,0.15712541971110738,79.7520370018029,77.7624550331092,52.77014076464706,-31.289671492158718,5.115912993278149,78.65873260498047,77.43386217753093,16.209999084472656,14.11319574213536 66726,2016-10-17,VZ,50.209999084472656,50.59000015258789,50.04999923706055,35.65884017944336,10724600.0,0.0,-0.31771226178458534,36.957026704122185,34.981498305033085,43.873720789178634,-92.74068587072871,38.46659453710571,36.17243970235189,36.78471978505453,16.209999084472656,14.11319574213536 66727,2016-10-17,WBA,79.5,79.69999694824219,77.83000183105469,60.693946838378906,3803500.0,0.0,-0.660412457166835,64.20900748476348,60.24821106687227,42.92208047994354,-127.21409960814259,17.679815168436246,62.81952222188314,62.91257673899333,16.209999084472656,14.11319574213536 66728,2016-10-17,WMT,68.6500015258789,68.6500015258789,67.80000305175781,59.573753356933594,7493400.0,0.0,-0.9656949533523402,64.85522750532414,58.15121857011531,41.127134289130574,-129.35509271978287,33.72981945824902,61.944946161905925,62.72202053070068,16.209999084472656,14.11319574213536 66729,2016-10-18,AAPL,29.545000076293945,29.552499771118164,29.362499237060547,27.22702980041504,98214000.0,1.0,0.4661731021491491,27.46872838542898,25.651921715279023,64.27856936719022,120.9569642888579,34.19425558665476,26.20396550496419,25.474041811625163,15.279999732971191,117.45083895920752 66730,2016-10-18,AMGN,163.74000549316406,163.86000061035156,162.75,132.18336486816406,2001800.0,1.0,-1.6959791699055131,143.03920699458712,129.45095108646757,44.23581892312093,-125.2716818752207,44.431155263525326,137.11019541422527,138.26228408813478,15.279999732971191,117.45083895920752 66731,2016-10-18,AXP,60.52000045776367,60.56999969482422,59.880001068115234,54.262691497802734,3416600.0,1.0,-0.9754729206633286,59.25638914388922,53.51899690347406,39.83307310054976,-151.7724678142681,42.495808577328944,56.959534327189125,57.716498883565265,15.279999732971191,117.45083895920752 66732,2016-10-18,BA,135.02999877929688,135.74000549316406,134.9199981689453,124.30249786376953,2271000.0,1.0,0.8195970347991874,125.05166104651148,119.44794527673069,55.610995984359754,122.80329364264448,5.694000882038057,121.07425003051758,121.52193921407064,15.279999732971191,117.45083895920752 66733,2016-10-18,CAT,88.11000061035156,88.19999694824219,86.7699966430664,72.67860412597656,3715700.0,1.0,0.9902875886032518,76.07308852644763,68.32419693497815,57.98919293361634,55.245235802472465,15.69718484110524,70.87761789957682,69.96864725748698,15.279999732971191,117.45083895920752 66734,2016-10-18,CRM,74.0,74.16999816894531,72.5999984741211,72.7699966430664,5248400.0,1.0,-0.5334140364028599,75.35178618311836,68.40221314549491,46.91880150906008,28.747068667046904,11.24385944356311,72.53533299763997,75.9906665802002,15.279999732971191,117.45083895920752 66735,2016-10-18,CSCO,30.690000534057617,30.690000534057617,30.43000030517578,24.509010314941406,14444900.0,1.0,-0.12833544651769557,25.783947084045987,24.192874052428625,48.65700508161628,-111.1074731094904,25.88024248441656,24.960750897725422,24.863350423177085,15.279999732971191,117.45083895920752 66736,2016-10-18,CVX,101.98999786376953,102.25,101.12000274658203,75.6870346069336,4720900.0,1.0,0.20498145874394424,77.51556830096584,73.24285607647556,51.26633550160229,33.10658571676404,7.0431321163518685,75.0741065979004,75.0763100941976,15.279999732971191,117.45083895920752 66737,2016-10-18,DIS,91.4000015258789,91.73999786376953,90.9800033569336,86.63853454589844,4890800.0,1.0,-0.6528369837750745,88.92837374221753,86.17706983078051,39.81401293842258,-132.65069727137475,33.87615208719989,87.81056849161784,89.46218376159668,15.279999732971191,117.45083895920752 66738,2016-10-18,GS,172.00999450683594,173.47000122070312,171.10000610351562,150.08226013183594,4482500.0,1.0,1.2239000297210225,151.2702011297996,137.70454099666523,58.0542190086138,141.3345068984209,19.730312713385423,145.03609771728514,143.5947280883789,15.279999732971191,117.45083895920752 66739,2016-10-18,HD,126.1500015258789,126.25,125.1500015258789,106.41287231445312,3563300.0,1.0,-0.9507304025774488,110.038992343257,105.59306026904768,42.91077864190158,-102.56520122641675,16.512417221791633,107.94494450887045,111.27301330566407,15.279999732971191,117.45083895920752 66740,2016-10-18,HON,104.62432861328125,104.6339111328125,103.23457336425781,89.59395599365234,3400075.0,1.0,-1.610743655922974,100.23417000540348,86.46354727975276,40.09975652863121,-100.40391785632457,28.735149092900475,93.57587000528972,94.67526512145996,15.279999732971191,117.45083895920752 66741,2016-10-18,IBM,143.4225616455078,144.35946655273438,141.29063415527344,104.21726989746094,13358048.0,1.0,-0.7524012931558701,110.39222877473651,105.07309944181623,42.046462930873005,-252.79485717094943,29.817768880197924,107.85389811197916,109.36765416463216,15.279999732971191,117.45083895920752 66742,2016-10-18,INTC,37.970001220703125,38.04999923706055,37.529998779296875,31.098602294921875,42907800.0,1.0,0.2463366163303462,31.518407341473896,30.247951224810286,59.17709230602278,74.20894968853868,12.106231135402316,30.58921864827474,29.743556626637776,15.279999732971191,117.45083895920752 66743,2016-10-18,JNJ,117.37999725341797,118.4800033569336,115.16000366210938,95.75833892822266,12598300.0,1.0,-0.4074379397788732,99.93926603116577,96.61382768831666,42.065656386194235,-263.4470246936976,33.981739979350515,98.27599461873372,99.48714256286621,15.279999732971191,117.45083895920752 66744,2016-10-18,JPM,67.8499984741211,68.20999908447266,67.54000091552734,55.601348876953125,11870300.0,1.0,0.40460194536988325,56.71712371687347,53.3551903547818,56.97587541701265,86.14843781579438,7.2355326396879125,54.79617970784505,54.17678680419922,15.279999732971191,117.45083895920752 66745,2016-10-18,KO,41.810001373291016,42.0,41.72999954223633,33.55854034423828,11297300.0,1.0,-0.22096388471940287,34.2492134860133,32.959015960397835,44.690506967674885,-59.296451221892916,24.948450289727564,33.72112782796224,34.19068870544434,15.279999732971191,117.45083895920752 66746,2016-10-18,MCD,112.88999938964844,113.08999633789062,111.2300033569336,94.05607604980469,6198400.0,1.0,-0.701336932364697,99.80615249378333,94.25627273815026,39.96117919795696,-222.8575713833827,46.52863704692863,97.2825942993164,97.91103795369466,15.279999732971191,117.45083895920752 66747,2016-10-18,MMM,171.67999267578125,171.91000366210938,169.83999633789062,133.508056640625,1185600.0,1.0,-1.6219420183571458,141.807375866317,130.89626182899553,41.307633051677755,-96.5477585135203,30.748748852460228,137.28271942138673,138.81754455566406,15.279999732971191,117.45083895920752 66748,2016-10-18,MRK,59.064884185791016,59.75190734863281,58.99809265136719,47.8392448425293,10467424.0,1.0,-0.01605923557075073,49.0264174441385,47.282329275221855,52.03753539062999,-44.00634365708837,7.748350133859799,48.05310910542806,47.66955801645915,15.279999732971191,117.45083895920752 66749,2016-10-18,MSFT,57.529998779296875,57.95000076293945,57.40999984741211,52.399383544921875,19149500.0,1.0,0.0395189706020318,52.894263746928516,51.640051743794146,54.64801784739003,68.13373534896192,1.619286772369012,52.09070612589518,52.109992599487306,15.279999732971191,117.45083895920752 66750,2016-10-18,NKE,51.29999923706055,51.65999984741211,51.189998626708984,47.482234954833984,6805200.0,1.0,-1.0559601869265407,51.678279654814865,46.25265982882771,38.01526403051467,-101.39649333469762,44.51159033323991,49.83069318135579,51.277236239115396,15.279999732971191,117.45083895920752 66751,2016-10-18,PG,88.20999908447266,88.2699966430664,87.44000244140625,71.6196517944336,10749500.0,1.0,0.06409644507195367,73.66809246927133,71.40572802633415,50.25157579753872,-61.60460047644708,5.888488834983234,72.30868886311849,71.69226938883463,15.279999732971191,117.45083895920752 66752,2016-10-18,TRV,116.13999938964844,116.19000244140625,114.98999786376953,97.91377258300781,1454000.0,1.0,-0.14625369462530102,99.19630967509971,95.532064043162,49.9618666773067,50.99572953151463,2.977869377545558,97.58138224283854,98.57461916605631,15.279999732971191,117.45083895920752 66753,2016-10-18,UNH,139.1999969482422,143.9499969482422,137.8699951171875,129.2670440673828,10141900.0,1.0,-0.2880165164112043,129.34874460566365,119.61492879521525,58.016538305016525,138.25992941527372,28.820826451296096,123.74951095581055,125.00825920104981,15.279999732971191,117.45083895920752 66754,2016-10-18,V,81.5,82.37000274658203,81.3499984741211,77.77434539794922,11680400.0,1.0,0.07937731497446521,79.80152706761946,77.62716327051531,50.88783677696751,-104.24573836714603,15.487721789115255,78.62854359944662,77.477982711792,15.279999732971191,117.45083895920752 66755,2016-10-18,VZ,50.61000061035156,50.61000061035156,50.04999923706055,35.54570007324219,10873900.0,1.0,-0.3066860926770829,36.95894022386501,34.949752708263894,43.13679314076446,-89.11125446919858,37.712128862032415,36.11029472351074,36.726148478190105,15.279999732971191,117.45083895920752 66756,2016-10-18,WBA,78.62999725341797,78.9000015258789,77.98999786376953,60.748409271240234,3097100.0,1.0,-0.6771519617053627,64.19938018358883,60.05866234265629,43.140286761445935,-127.3626845895779,17.679815168436246,62.727196248372394,62.87211176554362,15.279999732971191,117.45083895920752 66757,2016-10-18,WMT,68.56999969482422,68.9800033569336,68.2300033569336,60.14136505126953,7857700.0,1.0,-0.9125633582230108,64.70976148716119,58.025973452414,43.450395937261256,-97.18334990055587,27.55469418689726,61.824727376302086,62.65829308827718,15.279999732971191,117.45083895920752 66758,2016-10-19,AAPL,29.3125,29.440000534057617,28.450000762939453,27.145912170410156,80138400.0,2.0,0.4540794377759845,27.538642822882448,25.66475168547937,63.41466561961118,78.3171021280407,3.4879544260089475,26.271644655863444,25.55505177179972,14.40999984741211,72.70836736044998 66759,2016-10-19,AMGN,163.4199981689453,163.61000061035156,161.02000427246094,130.78684997558594,2502700.0,2.0,-1.8336212175390756,142.52554461558404,128.92777264515817,42.34316728691254,-137.97070682268992,50.11479120459777,136.8517288208008,138.18622080485025,14.40999984741211,72.70836736044998 66760,2016-10-19,AXP,60.41999816894531,61.68000030517578,60.27000045776367,55.319393157958984,7888500.0,2.0,-0.9055231218197193,59.095088783002154,53.43570421626542,44.23954600828488,-97.83167970773582,22.43299202722499,56.82078870137533,57.67438513437907,14.40999984741211,72.70836736044998 66761,2016-10-19,BA,135.4199981689453,136.9499969482422,135.3300018310547,125.29615020751953,2265900.0,2.0,0.94905049243431,125.43622843156747,119.58046010603017,57.20030839174037,141.8843294748599,13.991208679026567,121.18281860351563,121.55932947794597,14.40999984741211,72.70836736044998 66762,2016-10-19,CAT,87.30999755859375,88.27999877929688,86.86000061035156,73.32857513427734,5943900.0,2.0,0.9669726198712851,76.08298330565,68.69177789430117,59.43120367516581,58.16058987685014,16.335901570340365,70.9964988708496,70.04155960083008,14.40999984741211,72.70836736044998 66763,2016-10-19,CRM,72.61000061035156,75.5,72.44000244140625,72.81999969482422,3668800.0,2.0,-0.45823359541334696,75.14445915208648,68.47354011549163,46.99709682049981,51.65627031174168,17.325447005739672,72.46233291625977,75.84166653951009,14.40999984741211,72.70836736044998 66764,2016-10-19,CSCO,30.440000534057617,30.450000762939453,30.190000534057617,24.436540603637695,14830900.0,2.0,-0.14285587555232127,25.790267103772628,24.125929337877764,47.9378191599508,-137.24336879062957,30.95939581821165,24.929096857706707,24.859634908040366,14.40999984741211,72.70836736044998 66765,2016-10-19,CVX,102.47000122070312,103.69999694824219,102.23999786376953,76.04396057128906,5905700.0,2.0,0.22482275646591177,77.54173935629984,73.41298476479392,52.15458617377413,82.47761188775735,5.6712688413170165,75.05898768107096,75.0844970703125,14.40999984741211,72.70836736044998 66766,2016-10-19,DIS,91.2699966430664,92.13999938964844,91.0,87.36076354980469,6140500.0,2.0,-0.5882092983857774,88.90400291781077,86.15772651334157,43.08017701501932,-80.90951161008859,25.932472897356014,87.75418446858724,89.38679339090983,14.40999984741211,72.70836736044998 66767,2016-10-19,GS,173.3699951171875,175.67999267578125,173.17999267578125,151.7167510986328,3676000.0,2.0,1.5487443920149815,152.32607615101074,137.29896809947752,59.60140173547882,179.0647126853743,26.597751826197065,145.17635904947917,143.7972635904948,14.40999984741211,72.70836736044998 66768,2016-10-19,HD,125.76000213623047,126.08999633789062,124.51000213623047,106.5398178100586,4094800.0,2.0,-0.9392859047585347,109.99604272412867,105.44813299608617,43.21949030324625,-110.48680693767366,20.895522010920388,107.75029754638672,111.1296750386556,14.40999984741211,72.70836736044998 66769,2016-10-19,HON,103.52210998535156,104.14510345458984,102.94703674316406,89.92620086669922,3261727.0,2.0,-1.589045974212553,100.00399277826286,86.10853621343635,40.98590527797446,-94.85801309924948,30.193518390778234,93.42734832763672,94.5856315612793,14.40999984741211,72.70836736044998 66770,2016-10-19,IBM,144.61758422851562,145.74569702148438,144.1969451904297,104.59063720703125,4846013.0,2.0,-0.8871739318503273,110.59374781015215,104.57632360098067,42.946018858924134,-172.42853140511434,21.579531906914085,107.61465098063151,109.2584971110026,14.40999984741211,72.70836736044998 66771,2016-10-19,INTC,36.06999969482422,36.09000015258789,35.22999954223633,29.253280639648438,75229000.0,2.0,0.09973189902911628,31.77058354551777,29.835957325148737,47.02773981988873,-156.68376924938997,27.46532940692324,30.563131523132324,29.752947775522866,14.40999984741211,72.70836736044998 66772,2016-10-19,JNJ,115.56999969482422,115.88999938964844,114.45999908447266,95.07795715332031,7400900.0,2.0,-0.600007656812096,100.27722247142168,95.91743084889083,40.49088650229103,-371.8235544565032,38.58893192859234,98.13715387980143,99.35258026123047,14.40999984741211,72.70836736044998 66773,2016-10-19,JPM,67.80999755859375,68.5,67.80999755859375,56.13516616821289,12705800.0,2.0,0.4324678859656004,56.84741331903983,53.388531810354706,59.05468402799104,113.74196240288138,11.036876785470117,54.84202613830566,54.240885670979814,14.40999984741211,72.70836736044998 66774,2016-10-19,KO,41.93000030517578,42.119998931884766,41.810001373291016,33.62250900268555,16367400.0,2.0,-0.19116293074410606,34.20186807331276,32.967981703908926,45.325967704702705,-37.70809982528676,17.6066900580703,33.68817558288574,34.15782178243001,14.40999984741211,72.70836736044998 66775,2016-10-19,MCD,111.70999908447266,111.7699966430664,111.12000274658203,94.06452178955078,6433400.0,2.0,-0.8201439385556313,99.72556198973331,93.85749236207334,39.98609056072787,-227.43227019305485,47.207444287805394,97.1230857849121,97.77701454162597,14.40999984741211,72.70836736044998 66776,2016-10-19,MMM,170.8000030517578,170.94000244140625,169.66000366210938,133.47662353515625,1164200.0,2.0,-1.5954913513858742,141.08885840346477,130.854342280129,41.2476617277982,-97.01598012348185,31.661192414056295,137.02505137125652,138.73047892252603,14.40999984741211,72.70836736044998 66777,2016-10-19,MRK,59.28435134887695,59.446563720703125,58.979007720947266,47.66973876953125,5850670.0,2.0,-0.03917883548129453,49.0171345224454,47.22766184901455,51.3131231955931,-74.68197803537406,7.986082674731897,48.03918037414551,47.72008679707845,14.40999984741211,72.70836736044998 66778,2016-10-19,MSFT,57.470001220703125,57.84000015258789,57.400001525878906,52.281253814697266,22878400.0,2.0,0.04465640217969025,52.875064544264944,51.638350601609076,53.97124485915683,53.74203263424126,1.8209629097192208,52.08676846822103,52.126980209350585,14.40999984741211,72.70836736044998 66779,2016-10-19,NKE,51.34000015258789,51.84000015258789,51.13999938964844,48.0198974609375,6999000.0,2.0,-0.9966238559745904,51.30843196474914,46.29433941281433,40.469618108718834,-86.99143275863834,39.22802891801777,49.647760009765626,51.20904541015625,14.40999984741211,72.70836736044998 66780,2016-10-19,PG,86.6500015258789,86.81999969482422,85.44000244140625,70.59629821777344,12788800.0,2.0,-0.0823166417706176,73.87520039891233,71.06761881495486,46.73629849523767,-219.80850216890258,27.201631997680494,72.26092732747396,71.70496966044108,14.40999984741211,72.70836736044998 66781,2016-10-19,TRV,115.66000366210938,116.91000366210938,115.12000274658203,98.80635833740234,2728800.0,2.0,-0.03248035711177977,99.24700569913327,95.5068700332886,52.393716608554904,116.61046031585305,4.590500051144463,97.51195755004883,98.56386273701986,14.40999984741211,72.70836736044998 66782,2016-10-19,UNH,143.82000732421875,146.36000061035156,142.82000732421875,130.1505126953125,5796000.0,2.0,0.25658066539070035,130.13355122828787,119.23219279026684,59.137197004668984,203.3351713454034,36.41513241626846,124.03138224283855,125.05816345214843,14.40999984741211,72.70836736044998 66783,2016-10-19,V,81.6500015258789,82.87000274658203,81.6500015258789,78.94694519042969,8440900.0,2.0,0.11109969710260259,79.74831980853007,77.64128056378438,54.50999975217851,-4.586299904823095,6.472399951550148,78.6148785909017,77.54878463745118,14.40999984741211,72.70836736044998 66784,2016-10-19,VZ,50.45000076293945,50.630001068115234,50.349998474121094,35.62348556518555,10364900.0,2.0,-0.28834724752128693,36.92624987445848,34.91844235576613,43.80806684438735,-71.29175383700915,36.914670244511996,36.046081924438475,36.68122463226318,14.40999984741211,72.70836736044998 66785,2016-10-19,WBA,78.05999755859375,78.06999969482422,76.26000213623047,60.0482063293457,5890700.0,2.0,-0.7384067716037137,64.24557463220258,59.747938856566954,41.05294491159607,-173.76339849366568,34.08280427085694,62.579372024536134,62.82307484944661,14.40999984741211,72.70836736044998 66786,2016-10-19,WMT,69.22000122070312,69.33999633789062,68.69000244140625,60.158836364746094,7123300.0,2.0,-0.8591427346594713,64.51004315899435,57.937516579164836,43.52136427335524,-76.93772779626815,21.037241163071133,61.73245379130046,62.59514586130778,14.40999984741211,72.70836736044998 66787,2016-10-20,AAPL,29.21500015258789,29.344999313354492,29.082500457763672,27.132007598876953,96503200.0,3.0,0.4383204535689984,27.596123979915802,25.663824750552948,63.26389362261733,93.75813542102559,3.4879544260089506,26.360802141825356,25.611701170603435,13.75,180.85907345638597 66788,2016-10-20,AMGN,161.0,163.35000610351562,161.0,131.12782287597656,2922600.0,3.0,-1.8933643429468532,141.4279772443953,128.87888310716718,42.9595874275387,-127.00413344911489,50.17777943253097,136.59542795817057,138.07534357706706,13.75,180.85907345638597 66789,2016-10-20,AXP,65.33999633789062,67.77999877929688,64.75,60.31395721435547,25870700.0,3.0,-0.44197303421751855,59.65005471497167,53.10414908141505,58.94224155331535,156.21231269519183,32.990675216862975,56.84703178405762,57.71221917470296,13.75,180.85907345638597 66790,2016-10-20,BA,135.9199981689453,136.75,135.3699951171875,124.98336029052734,2539700.0,3.0,1.0147068491412767,125.76175950999973,119.62020078663113,56.54107458334706,126.22290790619874,13.99120867902658,121.2729871114095,121.57462514241537,13.75,180.85907345638597 66791,2016-10-20,CAT,87.05999755859375,87.2699966430664,86.2300033569336,72.82421112060547,4576600.0,3.0,0.8974521091488015,76.00307472941317,69.09622641804778,57.837561522570745,38.11961669144816,9.361105253159199,71.10356775919597,70.08731638590494,13.75,180.85907345638597 66792,2016-10-20,CRM,72.97000122070312,72.97000122070312,72.25,72.58999633789062,5054500.0,3.0,-0.4124573513688148,74.80470605346973,68.6132932141084,46.66953788035569,8.0004985330389,16.110490715747986,72.38599955240885,75.69316647847494,13.75,180.85907345638597 66793,2016-10-20,CSCO,30.280000686645508,30.3700008392334,30.040000915527344,24.283557891845703,17315300.0,3.0,-0.16480804196966758,25.77744562081946,24.03887155599939,46.438871255632094,-147.26730055674517,33.98187649368253,24.900861295064292,24.8549667040507,13.75,180.85907345638597 66794,2016-10-20,CVX,101.63999938964844,102.22000122070312,100.69000244140625,75.74652862548828,4820900.0,3.0,0.21407908514184726,77.5437139391182,73.55154286630172,51.347795249770186,30.53874536668015,6.957102519244457,75.00322011311849,75.09287757873535,13.75,180.85907345638597 66795,2016-10-20,DIS,91.66000366210938,92.31999969482422,91.44000244140625,87.45580291748047,6153200.0,3.0,-0.5232903440538195,88.70899878535867,86.22159127201438,43.497585704079775,-46.46284188113188,22.437778483075295,87.68893102010091,89.31868896484374,13.75,180.85907345638597 66796,2016-10-20,GS,174.0,175.7899932861328,173.8000030517578,151.7167510986328,2471100.0,3.0,1.7856025745300315,153.2075044883349,136.98177316059088,59.60140173547882,173.88972842036242,26.930371811758423,145.25895029703776,144.00225219726562,13.75,180.85907345638597 66797,2016-10-20,HD,125.94999694824219,127.08000183105469,125.56999969482422,106.84446716308594,3543200.0,3.0,-0.8953127924964264,109.84411905450177,105.38848211126971,43.971654974786375,-60.06289683465732,11.2386307429838,107.60896682739258,110.99758923848471,13.75,180.85907345638597 66798,2016-10-20,HON,103.58920288085938,104.06842803955078,103.24415588378906,89.81822204589844,4257607.0,3.0,-1.5625512751105788,99.61145924757828,85.83072977830064,40.783061628253826,-86.31685199110453,30.19351839077824,93.28679377237955,94.50776023864746,13.75,180.85907345638597 66799,2016-10-20,IBM,144.6271514892578,146.1759033203125,144.3785858154297,104.77043914794922,4208163.0,3.0,-0.9683116115308508,110.68010202350607,104.1725888639451,43.38381323651906,-151.61159996930877,19.07274439023229,107.44224650065104,109.15565020243326,13.75,180.85907345638597 66800,2016-10-20,INTC,35.40999984741211,35.66999816894531,35.099998474121094,29.187374114990234,25669500.0,3.0,-0.021523393120123302,31.91998519909118,29.51190872180726,46.6737006316349,-165.443583555766,28.97999598331374,30.535396766662597,29.764783350626626,13.75,180.85907345638597 66801,2016-10-20,JNJ,114.83000183105469,115.69999694824219,114.58999633789062,95.3102798461914,6973000.0,3.0,-0.7255108082551089,100.35943990154102,95.45436930256055,41.26754447919996,-311.32576225090884,38.58893192859234,98.00992965698242,99.22710990905762,13.75,180.85907345638597 66802,2016-10-20,JPM,68.08000183105469,68.68000030517578,67.94000244140625,56.061279296875,14122000.0,3.0,0.4434776572547676,56.951057652457685,53.39628426648763,58.648932213113916,111.83390436459156,13.391669953366932,54.88296343485514,54.30103530883789,13.75,180.85907345638597 66803,2016-10-20,KO,41.970001220703125,42.11000061035156,41.88999938964844,33.52656173706055,10620500.0,3.0,-0.1732900229700789,34.04467136382309,33.04282176972183,44.53209514792764,-33.52719472164102,17.606690058070303,33.65228958129883,34.14291884104411,13.75,180.85907345638597 66804,2016-10-20,MCD,111.30000305175781,111.30000305175781,110.33000183105469,93.48118591308594,7250700.0,3.0,-0.9504138972146023,99.55824206715577,93.45075680369384,38.83478529677734,-231.03452195326753,51.89564113564202,96.96526845296223,97.66444867451986,13.75,180.85907345638597 66805,2016-10-20,MMM,169.57000732421875,170.33999633789062,168.99000549316406,133.43731689453125,1210500.0,3.0,-1.5597212292059908,140.15590328817092,131.00251193399703,41.17034033330774,-98.90475519523322,35.065556410723694,136.7569091796875,138.63482106526692,13.75,180.85907345638597 66806,2016-10-20,MRK,59.11259460449219,59.417938232421875,58.864505767822266,47.7082633972168,6626923.0,3.0,-0.05377281000630063,48.968591545597754,47.19145217083291,51.47195529308565,-77.71853438417178,9.482094397143378,48.01710243225098,47.76819814046224,13.75,180.85907345638597 66807,2016-10-20,MSFT,57.5,57.52000045776367,56.65999984741211,52.026790618896484,49455600.0,3.0,0.02787349218742463,52.841707034348545,51.619908337355554,52.521814525669704,-26.47536724608819,15.522109430847634,52.08131586710612,52.148306655883786,13.75,180.85907345638597 66808,2016-10-20,NKE,51.77000045776367,52.36000061035156,51.689998626708984,48.103336334228516,6590500.0,3.0,-0.9321216483169508,50.84969889795708,46.42675984227729,40.845646906381496,-65.97041621519634,25.10309823206704,49.51550432840983,51.151181348164876,13.75,180.85907345638597 66809,2016-10-20,PG,85.37999725341797,85.5199966430664,84.79000091552734,70.09285736083984,10175100.0,3.0,-0.23625019250785328,74.07687777188544,70.58714047762628,45.12966071036665,-264.4664358444858,32.51148732860054,72.20102615356446,71.72033551534017,13.75,180.85907345638597 66810,2016-10-20,TRV,112.83000183105469,113.51000213623047,109.25,93.10223388671875,4606500.0,3.0,-0.39800142655474247,99.5654097071326,94.57554946034787,39.65344042316158,-300.2444855788313,36.24520406837684,97.30283432006836,98.47522532145182,13.75,180.85907345638597 66811,2016-10-20,UNH,144.49000549316406,145.8800048828125,143.97999572753906,130.78160095214844,5203700.0,3.0,0.7306785956623969,130.874652780188,118.85440682064207,59.927625204683046,194.72650004919876,36.41513241626846,124.32076644897461,125.11888491312662,13.75,180.85907345638597 66812,2016-10-20,V,83.05000305175781,83.0999984741211,82.16999816894531,78.65142059326172,6945200.0,3.0,0.11111271014000579,79.64188053606354,77.6657328367392,53.48162688188712,21.742894443118704,2.5365583020603335,78.59994201660156,77.61402638753255,13.75,180.85907345638597 66813,2016-10-20,VZ,49.540000915527344,49.56999969482422,48.900001525878906,34.74668502807617,27098200.0,3.0,-0.3406374003165382,36.909668057471094,34.74978476235313,38.50732023768302,-163.59344422856793,56.45603167093286,35.95520579020182,36.615745035807294,13.75,180.85907345638597 66814,2016-10-20,WBA,78.75,81.30000305175781,78.61000061035156,63.03580093383789,11159300.0,3.0,-0.5396569046802071,64.02874198807538,59.85895980940997,51.42656545396808,-6.855580275270002,4.067880547345406,62.48471171061198,62.84177360534668,13.75,180.85907345638597 66815,2016-10-20,WMT,68.9800033569336,69.08000183105469,68.56999969482422,60.01911163330078,6294000.0,3.0,-0.8186443017872733,64.27156689601921,57.8668581680677,43.07414276508917,-77.63291864885157,22.44922094353974,61.64221700032552,62.53559691111247,13.75,180.85907345638597 66816,2016-10-21,AAPL,29.202499389648438,29.227500915527344,29.06999969482422,27.0253849029541,92770800.0,4.0,0.41247305198200124,27.625769537193985,25.724340707556994,62.09281081373875,80.93463681513595,3.118583860667442,26.464870580037434,25.661232948303223,13.34000015258789,61.857114348891244 66817,2016-10-21,AMGN,160.69000244140625,161.22000122070312,158.35000610351562,128.7001495361328,3541000.0,4.0,-2.1122553846305436,140.54500372037307,128.43920648470504,39.823694480903164,-160.81728162384871,57.73488456534365,136.3778294881185,137.91593246459962,13.34000015258789,61.857114348891244 66818,2016-10-21,AXP,66.44999694824219,67.58999633789062,66.4000015258789,60.83778762817383,8561200.0,4.0,-0.031968994860285704,60.3663260823514,52.733766233322434,60.084152911974726,180.68569912119895,32.99067521686297,56.92428474426269,57.755788230895995,13.34000015258789,61.857114348891244 66819,2016-10-21,BA,134.72000122070312,136.19000244140625,134.25,124.79014587402344,2205000.0,4.0,1.0391702879895348,125.99648686409012,119.73970393180832,56.12771453456276,98.91225404677658,4.286511178504921,121.49073918660481,121.63156623840332,13.34000015258789,61.857114348891244 66820,2016-10-21,CAT,85.7300033569336,86.62999725341797,85.36000061035156,72.57200622558594,3592500.0,4.0,0.8126381890752299,75.68301013894528,69.80393749289065,57.04627054160087,20.7871671138326,0.4691708275876022,71.27861302693685,70.1452579498291,13.34000015258789,61.857114348891244 66821,2016-10-21,CRM,72.33999633789062,74.2699966430664,72.2300033569336,74.0,6789700.0,4.0,-0.2594134794121743,75.08088469406036,68.69811463455292,48.926993262077005,56.84826580955664,22.01679546156419,72.37933298746745,75.55433311462403,13.34000015258789,61.857114348891244 66822,2016-10-21,CSCO,30.010000228881836,30.200000762939453,29.920000076293945,24.27550506591797,15140500.0,4.0,-0.18077126910034735,25.78219427290356,23.95899148759449,46.35993431476917,-147.40362284156498,36.36429277993005,24.888860766092936,24.85335855484009,13.34000015258789,61.857114348891244 66823,2016-10-21,CVX,101.05999755859375,101.55999755859375,100.62999725341797,75.32271575927734,5622400.0,4.0,0.16941359736807726,77.44406077494571,73.80585759053281,50.203051199847955,12.010188528809056,7.414984137222223,75.00396372477213,75.09995854695639,13.34000015258789,61.857114348891244 66824,2016-10-21,DIS,91.33000183105469,94.19000244140625,90.5999984741211,88.40608215332031,13814500.0,4.0,-0.3906587417147165,88.65595457164301,86.25182817371831,47.48125469520655,39.54895111481381,6.40600152819766,87.7082534790039,89.27307459513347,13.34000015258789,61.857114348891244 66825,2016-10-21,GS,172.83999633789062,174.89999389648438,172.50999450683594,151.85586547851562,2004400.0,4.0,1.9619239207700332,154.12466870187538,136.89400805593712,59.73667096504495,147.0956728391943,20.107454180047597,145.43572591145832,144.2161984761556,13.34000015258789,61.857114348891244 66826,2016-10-21,HD,125.30999755859375,126.80000305175781,125.25,107.14067840576172,3234100.0,4.0,-0.8270285422486126,109.78870477551564,105.34318685656444,44.70836672734198,-62.85899402914328,13.62261206874765,107.57680765787761,110.84728546142578,13.34000015258789,61.857114348891244 66827,2016-10-21,HON,103.47418975830078,105.0460433959961,103.04288482666016,90.49929809570312,3519644.0,4.0,-1.4696556148598319,99.25196547460389,85.6582151894586,42.635527325220615,-70.39477482191487,20.604832674390224,93.21878814697266,94.43028132120769,13.34000015258789,61.857114348891244 66828,2016-10-21,IBM,143.9579315185547,144.50286865234375,142.9827880859375,103.46357727050781,4617253.0,4.0,-1.1250972184664079,110.94735811870159,103.53540173847615,41.01729522208441,-198.41063734090986,24.473631251358537,107.30257161458333,109.03627840677898,13.34000015258789,61.857114348891244 66829,2016-10-21,INTC,35.209999084472656,35.400001525878906,34.810001373291016,28.956724166870117,20813200.0,4.0,-0.13467812336492102,32.07074817099935,29.193091741415206,45.435361979609645,-183.14328249207892,32.34866396241731,30.527433649698892,29.773592472076416,13.34000015258789,61.857114348891244 66830,2016-10-21,JNJ,114.11000061035156,114.23999786376953,112.98999786376953,94.123779296875,8422000.0,4.0,-0.9102211751914666,100.63773334975251,94.73051463608734,38.60561601238357,-357.99759570737217,48.05670441925996,97.87745005289713,99.08612340291342,13.34000015258789,61.857114348891244 66831,2016-10-21,JPM,67.80999755859375,68.52999877929688,67.69999694824219,56.250160217285156,12175700.0,4.0,0.4621170938558663,57.076875126331146,53.412166774303614,59.38686483117727,97.26373473734418,9.269248967607433,54.94650382995606,54.36745840708415,13.34000015258789,61.857114348891244 66832,2016-10-21,KO,41.849998474121094,42.16999816894531,41.68000030517578,33.68647766113281,14401500.0,4.0,-0.1445553916203366,33.9304848855404,33.10823314729651,46.158044071178075,-29.320162160526575,26.26994854922693,33.65768814086914,34.127376556396484,13.34000015258789,61.857114348891244 66833,2016-10-21,MCD,113.2699966430664,114.5,112.75,96.32189178466797,10108000.0,4.0,-0.8150373121378465,99.1741920537212,93.56088332469677,46.58284778449048,-57.2440850039747,9.709973459829643,96.9469502766927,97.60006701151529,13.34000015258789,61.857114348891244 66834,2016-10-21,MMM,168.11000061035156,169.55999755859375,167.72000122070312,133.15452575683594,2013200.0,4.0,-1.5364804409985027,139.6030848750371,130.9355122318965,40.60385234248541,-107.56044107420253,41.01909641232609,136.59612833658855,138.53822377522786,13.34000015258789,61.857114348891244 66835,2016-10-21,MRK,58.73091506958008,59.064884185791016,58.23473358154297,47.15351104736328,7762222.0,4.0,-0.10884778878194368,48.96724503302611,47.057192680596934,49.08649425203402,-169.0427641295589,17.379817506814828,47.9956548055013,47.809230677286784,13.34000015258789,61.857114348891244 66836,2016-10-21,MSFT,60.279998779296875,60.45000076293945,59.4900016784668,54.21690368652344,80032200.0,4.0,0.18911671633822635,53.4091957770333,51.25507309808878,61.68367332191596,391.3157905172233,27.374684286767682,52.18582356770833,52.20583388010661,13.34000015258789,61.857114348891244 66837,2016-10-21,NKE,51.7400016784668,51.869998931884766,51.25,47.992095947265625,9161000.0,4.0,-0.879837138732448,50.37174319650161,46.591381269440774,40.49288758211492,-77.08514539428606,31.398249086391555,49.40549710591634,51.096702067057294,13.34000015258789,61.857114348891244 66838,2016-10-21,PG,84.41000366210938,84.86000061035156,84.23999786376953,69.5976791381836,13974100.0,4.0,-0.3936624885679123,74.34419980621982,70.09223284148527,43.60444672476407,-284.38366657396324,36.68843029805821,72.16665929158529,71.72267074584961,13.34000015258789,61.857114348891244 66839,2016-10-21,TRV,108.52999877929688,109.22000122070312,106.86000061035156,92.10762786865234,3768300.0,4.0,-0.7591844946358179,100.06856341341624,93.48072857877126,37.987256599574806,-392.1704097667832,45.50547807595207,97.13026529947916,98.35338656107585,13.34000015258789,61.857114348891244 66840,2016-10-21,UNH,144.25999450683594,145.44000244140625,143.75999450683594,131.052001953125,3331800.0,4.0,1.1153664716436111,131.66331511027008,118.50387696736664,60.26827889913505,173.46273321815008,34.91363095297238,124.67385609944661,125.16795921325684,13.34000015258789,61.857114348891244 66841,2016-10-21,V,82.0199966430664,82.54000091552734,81.58000183105469,78.50841522216797,8043200.0,4.0,0.0984488279579665,79.63476195670259,77.65473618172516,52.98127126690226,-49.56350985126072,11.506791973503855,78.63235600789388,77.66641591389974,13.34000015258789,61.857114348891244 66842,2016-10-21,VZ,48.790000915527344,48.91999816894531,47.95000076293945,34.08201599121094,24785000.0,4.0,-0.4307455924807968,36.94470298369506,34.44836380402467,35.17010289823578,-204.5422840124664,64.21858376329588,35.88365491231283,36.54454758961995,13.34000015258789,61.857114348891244 66843,2016-10-21,WBA,80.69999694824219,81.62000274658203,80.27999877929688,63.46372604370117,4762900.0,4.0,-0.3436547847404512,63.94432193940347,59.90603359038169,52.66096847130156,49.88292631813704,6.874027190396253,62.449700037638344,62.87380078633626,13.34000015258789,61.857114348891244 66844,2016-10-21,WMT,68.33999633789062,68.62999725341797,67.98999786376953,59.67853546142578,7844600.0,4.0,-0.80475395012202,63.99168277548006,57.7965633793051,41.98623678333835,-89.16805228514855,29.007923254861765,61.58516375223795,62.47152811686198,13.34000015258789,61.857114348891244 66903,2016-10-24,AAPL,29.274999618530273,29.434999465942383,29.25,27.268754959106445,94154800.0,0.0,0.40693582670539996,27.6842917493164,25.776376623791506,63.68031367675109,104.90349807927937,8.888730159874871,26.559204610188804,25.715320269266766,13.020000457763672,21.09766964421023 66904,2016-10-24,AMGN,159.36000061035156,159.6999969482422,158.24000549316406,128.9031219482422,2920200.0,0.0,-2.2434883971246506,139.64294740052696,128.1420318475199,40.20123482139539,-154.8341747247766,58.01744746671268,136.0184112548828,137.74981384277345,13.020000457763672,21.09766964421023 66905,2016-10-24,AXP,67.69000244140625,67.93000030517578,67.06999969482422,60.59391784667969,5174000.0,0.0,0.2701695604697605,60.95255397045623,52.507681625246896,59.289990957777526,183.62693872461065,34.86856076936712,56.970044199625654,57.800235493977866,13.020000457763672,21.09766964421023 66906,2016-10-24,BA,136.41000366210938,138.8800048828125,136.41000366210938,126.46467590332031,3814200.0,0.0,1.180075146541185,126.42731215313295,119.9418910329022,58.82644479881028,151.03931320445545,21.45491432288215,121.71554463704427,121.70653025309245,13.020000457763672,21.09766964421023 66907,2016-10-24,CAT,86.12000274658203,87.12999725341797,85.54000091552734,72.28618621826172,5096500.0,0.0,0.7141272461076795,75.16086457873214,70.69098097180498,56.14572576267202,21.09159863179405,5.204333688176973,71.41274515787761,70.20065816243489,13.020000457763672,21.09766964421023 66908,2016-10-24,CRM,74.43000030517578,75.33999633789062,74.27999877929688,75.05999755859375,6329300.0,0.0,-0.05199282315476239,75.51581608845979,68.75018275187225,50.55470204835145,125.9881418792843,26.565757804016094,72.40266621907553,75.44199968973795,13.020000457763672,21.09766964421023 66909,2016-10-24,CSCO,30.34000015258789,30.5,30.299999237060547,24.52510643005371,14115300.0,0.0,-0.1713067796095622,25.780702371907015,23.931874112773162,49.13237338956691,-85.59639909737916,24.37012531550749,24.869475428263346,24.855777295430503,13.020000457763672,21.09766964421023 66910,2016-10-24,CVX,101.55999755859375,101.58000183105469,100.05999755859375,74.84681701660156,6077300.0,0.0,0.09452519758980316,77.25021627029611,74.13949320236014,48.93575946030569,-4.864794257634693,11.82137311739685,74.96455459594726,75.09064559936523,13.020000457763672,21.09766964421023 66911,2016-10-24,DIS,93.48999786376953,94.1500015258789,92.80000305175781,88.72919464111328,7281000.0,0.0,-0.25651778653435997,88.8503902103701,86.19138453938577,48.7521724874379,143.2153995325285,6.406001528197656,87.69970092773437,89.23221206665039,13.020000457763672,21.09766964421023 66912,2016-10-24,GS,175.5,175.7899932861328,174.35000610351562,152.24708557128906,1943200.0,0.0,2.1089177587488734,154.86471840401677,137.33980277518245,60.12509382235606,156.7970131408695,23.15385794307832,145.55338338216146,144.46149088541668,13.020000457763672,21.09766964421023 66913,2016-10-24,HD,127.2300033569336,128.13999938964844,127.2300033569336,108.13932037353516,3824800.0,0.0,-0.6844409123773829,109.79929812607942,105.52978054823699,47.13278617327878,33.869186004780715,1.4283390820383097,107.55395812988282,110.70969708760579,13.020000457763672,21.09766964421023 66914,2016-10-24,HON,104.88311004638672,105.54444122314453,104.28887176513672,90.74845886230469,3605512.0,0.0,-1.3602498299788124,98.85205379097964,85.55434040457699,43.306713749125066,-52.250722700633915,15.950945645448499,93.11832987467447,94.34914652506511,13.020000457763672,21.09766964421023 66915,2016-10-24,IBM,143.78585815429688,144.85659790039062,143.78585815429688,104.1135482788086,2789368.0,0.0,-1.1832637848510075,111.07451019614305,103.17245940834914,42.62747226552774,-155.6173334703778,22.26319403890848,107.12463582356771,108.93630854288737,13.020000457763672,21.09766964421023 66916,2016-10-24,INTC,35.43000030517578,35.4900016784668,35.11000061035156,29.047330856323242,21524700.0,0.0,-0.2145694368098532,32.16977496516217,28.979555364732857,46.01739972633569,-160.93105353784733,30.298306549571823,30.504916191101074,29.782685311635337,13.020000457763672,21.09766964421023 66917,2016-10-24,JNJ,113.93000030517578,114.19000244140625,113.44000244140625,94.26483154296875,6141900.0,0.0,-1.033312352730249,100.83660939485604,94.18564554899162,39.08880849269462,-264.8651568377083,48.05670441925997,97.7239507039388,98.93691012064616,13.020000457763672,21.09766964421023 66918,2016-10-24,JPM,68.97000122070312,69.05000305175781,68.5,56.56227111816406,10197100.0,0.0,0.4963520850652259,57.14794920060729,53.633861941360486,60.589102705126194,132.62670581309993,16.315612671731074,55.00930480957031,54.440850003560385,13.020000457763672,21.09766964421023 66919,2016-10-24,KO,42.31999969482422,42.77000045776367,42.25,34.03029251098633,13439200.0,0.0,-0.09296832329111027,34.00878191926256,33.07071446440443,49.45347786862058,106.62694765269963,4.423176956596771,33.65022532145182,34.11782906850179,13.020000457763672,21.09766964421023 66920,2016-10-24,MCD,114.25,114.5,112.63999938964844,96.01750183105469,6173500.0,0.0,-0.7239666812447183,98.86190734483414,93.6229147376854,45.937808470186866,-60.88751756580858,10.622108100463498,96.87987772623698,97.55536053975423,13.020000457763672,21.09766964421023 66921,2016-10-24,MMM,172.64999389648438,173.44000244140625,170.89999389648438,134.54502868652344,2668500.0,0.0,-1.389838787003356,139.19825986655,130.97268892495393,44.489059714922476,-40.31046671412975,8.52406325754839,136.417280069987,138.45985692342123,13.020000457763672,21.09766964421023 66922,2016-10-24,MRK,58.58778762817383,58.66412353515625,57.86259460449219,46.80680465698242,10420264.0,0.0,-0.17841476011766844,49.054800305107435,46.861770358344714,47.65849513299206,-215.11186361801023,21.695406015832777,47.94480272928874,47.841552861531575,13.020000457763672,21.09766964421023 66923,2016-10-24,MSFT,59.939998626708984,61.0,59.93000030517578,55.434654235839844,54067000.0,0.0,0.4104341954179276,54.23847696247182,50.798384838675645,65.51171085125603,412.2406988338046,32.41079401285196,52.305477396647134,52.27658220926921,13.020000457763672,21.09766964421023 66924,2016-10-24,NKE,52.15999984741211,52.290000915527344,51.83000183105469,48.08479690551758,7578200.0,0.0,-0.8214519093258374,50.02219500566974,46.70639195416913,40.93265712420245,-57.12677687035579,21.01914018911652,49.277567799886064,51.04299723307292,13.020000457763672,21.09766964421023 66925,2016-10-24,PG,84.38999938964844,84.69999694824219,84.05999755859375,69.4078598022461,10573200.0,0.0,-0.5276473115550857,74.56090861583915,69.62158573840888,43.02778664615068,-251.47661361035213,38.030207983800516,72.07109375,71.71119613647461,13.020000457763672,21.09766964421023 66926,2016-10-24,TRV,109.0999984741211,109.4800033569336,108.83000183105469,92.71967315673828,2524800.0,0.0,-0.9846868811809486,100.32658205516658,92.80871076099554,39.60278532242953,-259.37268841966784,43.08857760606197,96.94749501546224,98.26133168538412,13.020000457763672,21.09766964421023 66927,2016-10-24,UNH,146.0,146.22000122070312,144.02000427246094,130.43899536132812,2930200.0,0.0,1.3551485669084258,132.3046346154529,118.31060738894163,59.090228692093504,160.5678028683132,37.52000490130627,124.94911549886068,125.20023689270019,13.020000457763672,21.09766964421023 66928,2016-10-24,V,83.2699966430664,83.58999633789062,82.70999908447266,79.29014587402344,16267000.0,0.0,0.14976533889829113,79.68981346245755,77.72933708075533,55.343835555199725,101.9800534089334,5.107950864548794,78.6387102762858,77.7499163309733,13.020000457763672,21.09766964421023 66929,2016-10-24,VZ,48.709999084472656,48.93000030517578,48.130001068115234,34.089080810546875,19414700.0,0.0,-0.4958708219219474,36.963775175168685,34.1922749346946,35.23182230484957,-177.97109493909264,63.88976177322437,35.79486185709636,36.4670591990153,13.020000457763672,21.09766964421023 66930,2016-10-24,WBA,81.6500015258789,83.33999633789062,81.58000183105469,64.6618881225586,4751500.0,0.0,-0.0905956954800402,64.35751817248746,59.68189756847935,55.90662500896854,145.62657039356466,20.273559978692433,62.437770207722984,62.92850799560547,13.020000457763672,21.09766964421023 66931,2016-10-24,WMT,68.62000274658203,69.37000274658203,68.38999938964844,60.42081832885742,7163600.0,0.0,-0.7254867626675434,63.791745712824756,57.784296843937945,45.111826263179786,-58.64591792651252,15.666322036335512,61.50511436462402,62.423733711242676,13.020000457763672,21.09766964421023 66932,2016-10-25,AAPL,29.487499237060547,29.59000015258789,29.327499389648438,27.40782356262207,192516000.0,1.0,0.4090538912083943,27.757093835511665,25.8231719725938,64.557718097358,116.36307229431424,13.025128843500175,26.638781929016112,25.76465587615967,13.460000038146973,86.73223018059726 66933,2016-10-25,AMGN,158.83999633789062,159.27000427246094,157.8000030517578,128.20489501953125,2414300.0,1.0,-2.376438479322047,139.01779357138452,127.652396858303,39.32328346451499,-149.61470021169396,59.1842165327369,135.70987650553386,137.54340108235678,13.460000038146973,86.73223018059726 66934,2016-10-25,AXP,66.93000030517578,67.37999725341797,66.61000061035156,60.27781677246094,3882300.0,1.0,0.4785929063266181,61.34869553672642,52.3627893723312,58.25748607470982,154.0478844960815,29.615324790548208,57.05139745076497,57.84435698191325,13.460000038146973,86.73223018059726 66935,2016-10-25,BA,137.52999877929688,139.4199981689453,137.35000610351562,127.90922546386719,5209100.0,1.0,1.3922572639510093,127.21492810997889,119.86273683753087,60.96904509286086,163.96150520087212,24.366117602123218,122.03021189371745,121.81241366068522,13.460000038146973,86.73223018059726 66936,2016-10-25,CAT,85.86000061035156,87.6500015258789,83.87999725341797,71.0168228149414,11639200.0,1.0,0.5275483469809643,74.62964390430723,71.41766597118105,52.34905037255599,-5.4792570047727365,9.992668392074739,71.55150629679362,70.24615160624187,13.460000038146973,86.73223018059726 66937,2016-10-25,CRM,75.05999755859375,75.26000213623047,74.56999969482422,75.05999755859375,4447200.0,1.0,0.1111087488207545,75.85760858496334,68.90938970605228,50.554702048351444,121.95973889825471,26.565757804016105,72.46933288574219,75.34266637166341,13.460000038146973,86.73223018059726 66938,2016-10-25,CSCO,30.5,30.510000228881836,30.229999542236328,24.428491592407227,15257800.0,1.0,-0.16964653381382888,25.754046218641548,23.887518341294978,48.13613323735952,-86.68908872499826,25.993720328479768,24.856984647115073,24.853923956553142,13.460000038146973,86.73223018059726 66939,2016-10-25,CVX,100.75,101.66999816894531,100.5199966430664,74.92861938476562,4730700.0,1.0,0.04130028471004721,77.02558186450169,74.49722544751002,49.163947504722046,5.29593782933688,10.930314485377064,74.99776662190756,75.12402420043945,13.460000038146973,86.73223018059726 66940,2016-10-25,DIS,93.13999938964844,93.36000061035156,92.63999938964844,88.13999938964844,6380700.0,1.0,-0.19549964756077998,88.91554322808852,86.22411054998764,46.62383796239458,76.93782756316226,4.010324572919643,87.70128479003907,89.18802337646484,13.460000038146973,86.73223018059726 66941,2016-10-25,GS,175.0399932861328,175.9600067138672,174.63999938964844,152.62091064453125,2423300.0,1.0,2.2298714238770003,155.60866025744275,137.69650179089712,60.50174861699962,145.08177024543696,23.747592020782854,145.80115865071613,144.72210642496745,13.460000038146973,86.73223018059726 66942,2016-10-25,HD,126.2699966430664,126.2699966430664,123.29000091552734,104.38175964355469,8731900.0,1.0,-0.864675495213163,110.10777676791184,104.92678972989088,40.261233656595564,-166.53696953479664,26.29188322504476,107.48681869506837,110.50204467773438,13.460000038146973,86.73223018059726 66943,2016-10-25,HON,104.9501953125,104.95978546142578,104.09717559814453,90.59066009521484,3686163.0,1.0,-1.271619560224707,98.36621121475073,85.4983098118606,42.9772662999692,-55.95551561532234,17.263595083589834,93.0646603902181,94.2715461730957,13.460000038146973,86.73223018059726 66944,2016-10-25,IBM,143.94837951660156,144.51242065429688,143.2409210205078,104.32789611816406,2769285.0,1.0,-1.1982524205045877,111.01105414268872,102.82864464881519,43.15686182754627,-147.744612120502,24.471952419576052,107.01100540161133,108.83042755126954,13.460000038146973,86.73223018059726 66945,2016-10-25,INTC,35.13999938964844,35.25,35.0099983215332,28.9155216217041,17860300.0,1.0,-0.2852318072356468,32.24750432612748,28.730474761702105,45.29036603757986,-169.885927162243,31.557710155905045,30.490911547342936,29.789717610677084,13.460000038146973,86.73223018059726 66946,2016-10-25,JNJ,113.63999938964844,114.16000366210938,113.08999633789062,94.55525207519531,5595000.0,1.0,-1.094808220279802,100.79720934220632,93.78861219099682,40.09305256984026,-212.68595763637796,49.98419330108141,97.62300160725911,98.79020144144694,13.460000038146973,86.73223018059726 66947,2016-10-25,JPM,68.87999725341797,68.93000030517578,68.37999725341797,56.50476837158203,9945100.0,1.0,0.5129308239199801,57.2257447022791,53.79579345995235,60.249181740579964,115.37894001916287,14.129085603851333,55.08459358215332,54.51559346516927,13.460000038146973,86.73223018059726 66948,2016-10-25,KO,42.63999938964844,42.880001068115234,42.43000030517578,34.01430130004883,16484700.0,1.0,-0.052767288597515005,33.99780609549377,33.07769286690858,49.30826954791865,126.1958767569095,8.769166128403642,33.6571548461914,34.11039435068766,13.460000038146973,86.73223018059726 66949,2016-10-25,MCD,113.5,113.54000091552734,112.66999816894531,95.29888153076172,4879000.0,1.0,-0.7016905507251181,98.41701022273101,93.71610440129244,44.43508660769259,-85.63098288842008,10.622108100463494,96.82323201497395,97.49364331563314,13.460000038146973,86.73223018059726 66950,2016-10-25,MMM,169.47000122070312,169.88999938964844,165.11000061035156,130.58572387695312,3826200.0,1.0,-1.574951962705029,138.94076328218938,130.4391119009161,37.30190181042405,-130.92398424373818,33.11095115724743,136.15961201985678,138.31641235351563,13.460000038146973,86.73223018059726 66951,2016-10-25,MRK,57.50954055786133,59.34160232543945,56.82251739501953,47.73136901855469,15917548.0,1.0,-0.15713115884368278,49.02872217298223,46.84007741808223,51.54702078632038,-164.79093994146535,32.26569106037779,47.948397699991865,47.889284451802574,13.460000038146973,86.73223018059726 66952,2016-10-25,MSFT,60.849998474121094,61.369998931884766,60.79999923706055,55.42557907104492,35137200.0,1.0,0.5784298231985332,54.81366550879596,50.499461627434506,65.46129160691945,360.6284704321641,35.621144730771995,52.44058074951172,52.34868469238281,13.460000038146973,86.73223018059726 66953,2016-10-25,NKE,50.970001220703125,51.439998626708984,50.709999084472656,47.32462692260742,14975300.0,1.0,-0.8269875611701707,49.16212289569245,47.16876890423431,38.517925293181555,-96.40984113364446,35.53454043481397,49.14407577514648,50.97800960540771,13.460000038146973,86.73223018059726 66954,2016-10-25,PG,87.48999786376953,88.08000183105469,86.97000122070312,71.7764663696289,20761200.0,1.0,-0.4376594289013269,74.53177888127279,69.59186995295572,51.335428185832974,-28.488879404102914,3.1643959743594388,72.08724060058594,71.72800521850586,13.460000038146973,86.73223018059726 66955,2016-10-25,TRV,109.36000061035156,109.9000015258789,108.7699966430664,92.68569946289062,2569800.0,1.0,-1.1528511894513684,100.45980354269237,92.21813835183887,39.54363014769252,-208.37580408793934,39.09890454398199,96.79929580688477,98.16039835611979,13.460000038146973,86.73223018059726 66956,2016-10-25,UNH,144.8800048828125,145.3800048828125,143.60000610351562,129.6186065673828,3095400.0,1.0,1.4621246230330058,132.67045443643917,118.21433712850222,57.53328811418658,131.6869884826581,34.42163667338683,125.24450912475587,125.21420478820801,13.460000038146973,86.73223018059726 66957,2016-10-25,V,83.16999816894531,83.16999816894531,81.69999694824219,78.20333099365234,15085900.0,1.0,0.1015663716692643,79.69529089827103,77.71146416764694,51.61390166709456,-30.310162200889227,8.856297142622221,78.64315872192383,77.81197242736816,13.460000038146973,86.73223018059726 66958,2016-10-25,VZ,48.209999084472656,48.290000915527344,47.790000915527344,33.827449798583984,16441200.0,1.0,-0.5621147625019702,36.922910202059654,33.94619036861906,33.99206858102339,-187.06258701527634,66.33891892785584,35.72344818115234,36.395813624064125,13.460000038146973,86.73223018059726 66959,2016-10-25,WBA,83.0999984741211,83.25,82.18000030517578,64.1484146118164,3318500.0,1.0,0.06774155246227309,64.56813585442532,59.586431482610806,54.25744426752815,144.60135622931352,20.273559978692443,62.44295806884766,62.97439924875895,13.460000038146973,86.73223018059726 66960,2016-10-25,WMT,69.01000213623047,69.87000274658203,69.0,60.56925964355469,7629700.0,1.0,-0.6432737130602177,63.44658404382401,57.87009915319748,45.71685294621075,-38.71796659529098,7.627135434519936,61.443986384073895,62.36670462290446,13.460000038146973,86.73223018059726 66961,2016-10-26,AAPL,28.577499389648438,28.924999237060547,28.327499389648438,26.791292190551758,264536800.0,2.0,0.35686977085375204,27.759538299872446,25.858739249871206,58.118655705816664,-6.067144786028799,13.924837012060227,26.66829522450765,25.809748236338297,14.239999771118164,44.38484791899234 66962,2016-10-26,AMGN,158.67999267578125,160.0500030517578,158.02999877929688,129.08984375,2716800.0,2.0,-2.3829255284213957,138.47702245332357,127.32276697538738,41.012312839150866,-126.90577209009705,51.22026525317429,135.4081049601237,137.35187174479168,14.239999771118164,44.38484791899234 66963,2016-10-26,AXP,66.5,67.06999969482422,66.13999938964844,60.332027435302734,3621800.0,2.0,0.6407579976226287,61.73064348447226,52.24290197146036,58.38605370378179,132.7687655377662,24.326191268035,57.16091817220052,57.89926719665527,14.239999771118164,44.38484791899234 66964,2016-10-26,BA,138.42999267578125,146.19000244140625,136.72000122070312,133.90809631347656,13272000.0,2.0,2.0211730389395086,129.96745672526154,118.33483133015837,68.10035035549721,247.55699337054995,49.467150037751686,122.57827123006184,122.0427645365397,14.239999771118164,44.38484791899234 66965,2016-10-26,CAT,83.80999755859375,84.38999938964844,82.87999725341797,70.72259521484375,6582100.0,2.0,0.35188520324732053,74.82640335290817,71.07780120641799,51.51377280414412,-55.799693794160646,17.6526636122372,71.65851720174153,70.29660161336263,14.239999771118164,44.38484791899234 66966,2016-10-26,CRM,74.6500015258789,76.16000366210938,74.33000183105469,74.94999694824219,5748200.0,2.0,0.22885370667870575,76.18547794624739,68.91451976493424,50.376402936755966,125.08174871781763,30.464332637956087,72.50699946085612,75.25016632080079,14.239999771118164,44.38484791899234 66967,2016-10-26,CSCO,30.59000015258789,30.860000610351562,30.31999969482422,24.597570419311523,18008600.0,2.0,-0.15292470793803759,25.717457385193697,23.86840610967935,49.972558444732975,-50.87636138149079,13.025059313036072,24.85172684987386,24.856352647145588,14.239999771118164,44.38484791899234 66968,2016-10-26,CVX,100.31999969482422,101.52999877929688,99.87000274658203,75.24090576171875,6353700.0,2.0,0.024040929649984832,77.00709860345445,74.44432656744398,50.045525663555615,-7.296433146362912,16.09246384948722,75.06642150878906,75.15672073364257,14.239999771118164,44.38484791899234 66969,2016-10-26,DIS,92.38999938964844,93.72000122070312,91.9000015258789,88.84321594238281,7152800.0,2.0,-0.08936845016894779,89.09263813243139,86.1696047569729,49.35373605009719,85.1722264063396,6.407292325057553,87.74024658203125,89.16394894917806,14.239999771118164,44.38484791899234 66970,2016-10-26,GS,174.7899932861328,177.89999389648438,173.92999267578125,153.94236755371094,2533800.0,2.0,2.4046394172438,156.49461886870566,137.99464504730994,61.82055568147348,144.70057964329584,30.314924656499002,146.11732482910156,145.03534545898438,14.239999771118164,44.38484791899234 66971,2016-10-26,HD,122.83000183105469,123.75,122.4000015258789,103.84859466552734,5456100.0,2.0,-1.0385627535714121,110.29612254351086,104.26790333539539,39.41770098132394,-224.17343323902892,30.5234951872193,107.38667399088541,110.3072572072347,14.239999771118164,44.38484791899234 66972,2016-10-26,HON,104.3367919921875,105.18981170654297,104.03009033203125,90.88967895507812,2226200.0,2.0,-1.1638351428473754,97.66039536551713,85.61366698189497,43.81512079463547,-49.459525378095044,14.96060211364743,92.95403798421223,94.20482037862142,14.239999771118164,44.38484791899234 66973,2016-10-26,IBM,144.08221435546875,146.21414184570312,143.65200805664062,104.97095489501953,2941038.0,2.0,-1.1450422192817058,110.6929147419371,102.69871733814102,44.73935610169368,-102.16766251793378,13.68881913316672,106.95937652587891,108.74520441691081,14.239999771118164,44.38484791899234 66974,2016-10-26,INTC,35.040000915527344,35.209999084472656,34.7400016784668,28.767236709594727,19977600.0,2.0,-0.34917255417927606,32.29429520814561,28.476085002730855,44.47265492440071,-175.41697190459,34.94991144854242,30.4716895421346,29.798230171203613,14.239999771118164,44.38484791899234 66975,2016-10-26,JNJ,113.63999938964844,115.22000122070312,113.5999984741211,95.0530776977539,6429200.0,2.0,-1.0907997110586507,100.62938811763173,93.55567581669443,41.794731670642236,-148.19479606445702,33.898789249291625,97.53173166910807,98.65934549967447,14.239999771118164,44.38484791899234 66976,2016-10-26,JPM,68.37000274658203,69.25,68.37000274658203,56.77579879760742,9801300.0,2.0,0.5416951595840516,57.348979463560994,53.910851392762254,61.30761065236483,121.56997081250375,18.496411969039155,55.1724494934082,54.59689229329427,14.239999771118164,44.38484791899234 66977,2016-10-26,KO,43.0,43.029998779296875,42.40999984741211,33.93434524536133,16886200.0,2.0,-0.027047675595014198,34.037695386529045,33.060991594672124,48.57060077337769,119.55200046956526,14.440160837590632,33.665950520833334,34.100569534301755,14.239999771118164,44.38484791899234 66978,2016-10-26,MCD,112.2699966430664,112.69999694824219,111.4000015258789,94.78314208984375,3763100.0,2.0,-0.7173828762234535,98.26873620907008,93.60482336124241,43.381507636871184,-122.38032499137712,21.13320908465992,96.73671366373698,97.42766494750977,14.239999771118164,44.38484791899234 66979,2016-10-26,MMM,165.69000244140625,167.7899932861328,165.41000366210938,130.8056640625,2174900.0,2.0,-1.6844903965278775,138.1990349741877,130.31042394915212,37.87860725299442,-131.93422430587532,33.110951157247435,135.92106018066406,138.17572275797525,14.239999771118164,44.38484791899234 66980,2016-10-26,MRK,58.91221237182617,59.01717758178711,57.77671813964844,46.89924621582031,10435774.0,2.0,-0.20504547078340352,48.953752738446376,46.72781845906339,48.212223382944536,-165.81356643293952,32.26569106037778,47.936069615681966,47.92735404968262,14.239999771118164,44.38484791899234 66981,2016-10-26,MSFT,60.810001373291016,61.20000076293945,60.470001220703125,55.09841537475586,29911600.0,2.0,0.6773600079585833,55.19302913667489,50.356377677900305,63.63484809166366,258.6828127728306,29.745675170002546,52.57295773824056,52.415334447224936,14.239999771118164,44.38484791899234 66982,2016-10-26,NKE,50.95000076293945,52.27000045776367,50.900001525878906,48.177494049072266,12401100.0,2.0,-0.7538652662171614,48.92836845249907,47.28386337428316,42.45777398516157,-63.130456948678756,18.30983977882818,49.04642893473307,50.934786287943524,14.239999771118164,44.38484791899234 66983,2016-10-26,PG,86.91000366210938,87.73999786376953,86.77999877929688,72.13135528564453,8464100.0,2.0,-0.3338583032778786,74.40988399069792,69.60032032448763,52.41101110820465,-34.388007985630196,1.3468640238985568,72.11630833943686,71.74595171610514,14.239999771118164,44.38484791899234 66984,2016-10-26,TRV,108.7300033569336,109.33000183105469,108.04000091552734,92.50715637207031,2644600.0,2.0,-1.2857087010169863,100.47475555826298,91.67697631429562,39.22509704390355,-192.64302747139882,42.098474303818676,96.6607292175293,98.0533898671468,14.239999771118164,44.38484791899234 66985,2016-10-26,UNH,143.75,143.77999877929688,141.88999938964844,128.22128295898438,3267600.0,2.0,1.417807973195309,132.84355178816793,118.20531295792581,54.980776257668225,85.73459567064657,22.41765504683015,125.50113906860352,125.20996920267741,14.239999771118164,44.38484791899234 66986,2016-10-26,V,81.62000274658203,82.26000213623047,81.41000366210938,77.93640899658203,8748400.0,2.0,0.04135327368454966,79.6750059310583,77.61543825229133,50.74498711071242,-109.08107647569766,12.42721999417278,78.65142135620117,77.86926294962565,14.239999771118164,44.38484791899234 66987,2016-10-26,VZ,47.7400016784668,48.04999923706055,47.58000183105469,33.678955078125,15049200.0,2.0,-0.6194551521952718,36.90853133150759,33.68883233121214,33.30398442426939,-180.86145554496383,67.78166969757518,35.64615275065104,36.32791919708252,14.239999771118164,44.38484791899234 66988,2016-10-26,WBA,81.52999877929688,82.97000122070312,81.52999877929688,64.03169250488281,3068300.0,2.0,0.1817118031179703,64.76681071404784,59.51535252447756,53.88366053042684,117.15899873432278,13.237583705606216,62.4771910349528,63.02247594197591,14.239999771118164,44.38484791899234 66989,2016-10-26,WMT,69.30000305175781,69.80999755859375,69.13999938964844,60.77011489868164,5050500.0,2.0,-0.5555083836077657,63.18296833471355,57.9415971712679,46.541679664106624,-32.3545491619859,7.627135434519933,61.38780632019043,62.32241910298665,14.239999771118164,44.38484791899234 66990,2016-10-27,AAPL,28.84749984741211,28.96500015258789,28.524999618530273,26.534015655517578,138248000.0,3.0,0.29139440002213135,27.718224816131443,25.953361792755278,55.71954505735039,-7.017082828824397,12.775017330106756,26.659873708089194,25.845519415537517,15.359999656677246,27.06037272461185 66991,2016-10-27,AMGN,159.7100067138672,161.60000610351562,159.63999938964844,130.3727264404297,3366900.0,3.0,-2.2585139075000313,138.34536542215423,127.05819597921297,43.37609285188536,-94.56657592431527,36.69320182677298,135.08143463134766,137.19141057332357,15.359999656677246,27.06037272461185 66992,2016-10-27,AXP,67.0,67.22000122070312,66.43000030517578,60.449432373046875,4751300.0,3.0,0.7698739701945598,62.15176832411538,52.17196634080162,58.67124108165409,129.69379217823843,25.365225344801555,57.263867950439455,57.95074208577474,15.359999656677246,27.06037272461185 66993,2016-10-27,BA,145.8300018310547,146.22999572753906,141.77999877929688,131.85633850097656,7857100.0,3.0,2.3272070196121035,131.21732569088184,118.21481923709669,63.96527022237823,246.28520698166375,49.57283218086152,123.0548713684082,122.2348129272461,15.359999656677246,27.06037272461185 66994,2016-10-27,CAT,84.27999877929688,84.33999633789062,82.70999908447266,69.78108215332031,5003200.0,3.0,0.13514084124619785,75.14787123927918,70.44574829807432,48.929383408751995,-72.06266168210428,18.906794941382017,71.70609029134114,70.32038815816243,15.359999656677246,27.06037272461185 66995,2016-10-27,CRM,75.48999786376953,76.16000366210938,74.62000274658203,74.73999786376953,4019400.0,3.0,0.30174394661882786,76.42981075525786,69.0241870474765,50.02794859335131,121.06314658929999,30.464332637956083,72.53199946085611,75.15566622416178,15.359999656677246,27.06037272461185 66996,2016-10-27,CSCO,30.600000381469727,30.670000076293945,30.360000610351562,24.460693359375,16926200.0,3.0,-0.1489997983386857,25.689093217098392,23.836165037906493,48.53338339983559,-61.15241886588452,13.025059313036069,24.833654848734536,24.855169169108073,15.359999656677246,27.06037272461185 66997,2016-10-27,CVX,101.51000213623047,101.9800033569336,99.91999816894531,74.29658508300781,9897800.0,3.0,-0.0650857522988133,77.09792869975503,74.25311423847738,47.470382090463445,-19.000832436989285,11.317865255714796,75.07683130900065,75.16117006937662,15.359999656677246,27.06037272461185 66998,2016-10-27,DIS,93.80000305175781,94.33999633789062,93.30999755859375,89.34688568115234,6647000.0,3.0,0.03497999931532547,89.37253688907472,86.10067249202879,51.202890631864726,170.77929781176255,2.352143669670042,87.78839543660482,89.13116391499837,15.359999656677246,27.06037272461185 66999,2016-10-27,GS,178.19000244140625,178.85000610351562,176.57000732421875,154.5335693359375,3021900.0,3.0,2.5613240053043285,156.81807604849678,139.30563763558524,62.40155979751437,152.00219563698823,33.32112378038548,146.3975575764974,145.32552897135417,15.359999656677246,27.06037272461185 67000,2016-10-27,HD,122.70999908447266,123.45999908447266,121.8499984741211,103.4677734375,4261600.0,3.0,-1.1933426379560217,110.46281536185155,103.62136279976953,38.816780323990024,-218.02481092394237,33.062137122727954,107.25408833821615,110.10836842854818,15.359999656677246,27.06037272461185 67001,2016-10-27,HON,105.19939422607422,105.3239974975586,103.91507720947266,90.3913345336914,3038345.0,3.0,-1.1058795543820708,97.03876215298695,85.67514699618297,42.73260506490971,-49.284297596372234,13.56973747479146,92.7923802693685,94.12211748758952,15.359999656677246,27.06037272461185 67002,2016-10-27,IBM,146.09942626953125,147.28489685058594,145.33460998535156,106.03581237792969,4423848.0,3.0,-1.0053585049372344,110.33870890539401,102.72378575402982,47.25478055413734,-51.04081507279058,7.429018776622573,106.90613479614258,108.67670084635417,15.359999656677246,27.06037272461185 67003,2016-10-27,INTC,35.099998474121094,35.22999954223633,34.75,28.676624298095703,14634700.0,3.0,-0.4025177470988055,32.32803961034483,28.23556627039248,43.97080659464563,-160.92567335870677,34.42234905268118,30.423634465535482,29.805919138590493,15.359999656677246,27.06037272461185 67004,2016-10-27,JNJ,114.9800033569336,116.55000305175781,114.79000091552734,95.99895477294922,7548700.0,3.0,-0.9997737937209905,100.59587907018562,93.45891753015619,44.87259099785153,-81.63492368924634,17.0601623281571,97.4506950378418,98.5573045094808,15.359999656677246,27.06037272461185 67005,2016-10-27,JPM,69.48999786376953,69.7699966430664,69.0999984741211,56.857933044433594,14210700.0,3.0,0.5646101754826702,57.28849146443525,54.304273580730765,61.62791329859045,144.61781256187635,25.112392068878574,55.256520970662436,54.665834744771324,15.359999656677246,27.06037272461185 67006,2016-10-27,KO,42.630001068115234,42.650001525878906,41.900001525878906,33.67848205566406,14537000.0,3.0,-0.026999484807134877,34.04412020081589,33.06176396971633,46.27866636770714,25.43199846765037,6.6499936109946995,33.659553654988606,34.085026295979816,15.359999656677246,27.06037272461185 67007,2016-10-27,MCD,112.16999816894531,112.48999786376953,111.77999877929688,94.75780487060547,2960700.0,3.0,-0.7235233324793455,98.14923260888945,93.49521090307344,43.329295129721466,-110.43862038848857,21.133209084659914,96.62229639689127,97.36378110249838,15.359999656677246,27.06037272461185 67008,2016-10-27,MMM,166.8699951171875,166.9499969482422,165.27999877929688,130.21644592285156,1486400.0,3.0,-1.7981177914718671,137.85161242606995,129.90290722725035,36.93702899644477,-133.62840715978274,33.56906776741685,135.63746744791666,138.02495218912762,15.359999656677246,27.06037272461185 67009,2016-10-27,MRK,58.34923553466797,59.21755599975586,58.20610809326172,47.22285079956055,10847534.0,3.0,-0.2144338626795843,48.96256230417064,46.67123743948171,49.525889673272815,-105.8232719750683,28.448522610806126,47.90807520548503,47.97948570251465,15.359999656677246,27.06037272461185 67010,2016-10-27,MSFT,60.61000061035156,60.83000183105469,60.09000015258789,54.61677169799805,28479900.0,3.0,0.7087284917989294,55.43126497581069,50.3635088889354,61.04109859015631,183.2666222331071,23.17693975650674,52.66110814412435,52.468086369832356,15.359999656677246,27.06037272461185 67011,2016-10-27,NKE,52.34000015258789,52.34000015258789,51.689998626708984,48.103336334228516,7939200.0,3.0,-0.6939003768686689,48.90756832636286,47.27963336431097,42.214446956141124,-47.2923991366065,16.969682410627936,48.935803985595705,50.89294617970784,15.359999656677246,27.06037272461185 67012,2016-10-27,PG,87.51000213623047,87.5999984741211,86.44999694824219,71.45458984375,6598300.0,3.0,-0.30271496884337523,74.37871524940276,69.55110195030427,50.22129460971254,-61.65663390341772,1.8631375652526303,72.09415334065756,71.76340192159017,15.359999656677246,27.06037272461185 67013,2016-10-27,TRV,109.31999969482422,109.31999969482422,107.97000122070312,91.82709503173828,2546000.0,3.0,-1.4293973004636484,100.60004135317956,91.054384458588,38.01839482959003,-173.40115122982527,42.389329159576356,96.46464131673177,97.92166277567546,15.359999656677246,27.06037272461185 67014,2016-10-27,UNH,142.72000122070312,143.25,141.5800018310547,127.95984649658203,3358000.0,3.0,1.346074265088717,133.07419607359313,118.30101068299868,54.51267641376984,71.15094705335521,20.335212509902696,125.6913579305013,125.20571390787761,15.359999656677246,27.06037272461185 67015,2016-10-27,V,81.95999908447266,82.2699966430664,81.61000061035156,78.0984878540039,7039200.0,3.0,0.006635874730932301,79.6750059310583,77.61543825229133,51.26040273162045,-91.25820897181157,12.265174866184218,78.64856160481771,77.92243385314941,15.359999656677246,27.06037272461185 67016,2016-10-27,VZ,47.7400016784668,48.709999084472656,47.630001068115234,34.32242202758789,22330700.0,3.0,-0.6059899441380523,36.765067101109196,33.62071247042401,38.85255093914979,-138.09970344889865,46.66268582656933,35.57888730367025,36.271914354960124,15.359999656677246,27.06037272461185 67017,2016-10-27,WBA,82.18000030517578,82.69000244140625,81.81999969482422,63.92275619506836,2779800.0,3.0,0.2602438687676454,64.98563479666473,59.5260469507718,53.527634364626934,110.20625083650377,13.237583705606223,62.49690030415853,63.06034647623698,15.359999656677246,27.06037272461185 67018,2016-10-27,WMT,69.5999984741211,70.0,69.38999938964844,60.979713439941406,7131600.0,3.0,-0.4636956819293374,63.090732153072615,57.955240671024065,47.404410543280825,-21.0067938482472,4.474089151493397,61.312997309366864,62.28437321980794,15.359999656677246,27.06037272461185 67019,2016-10-28,AAPL,28.467500686645508,28.802499771118164,28.362499237060547,26.357872009277344,151446800.0,4.0,0.22272395365885345,27.705012486783776,25.982103945406163,54.13677735905895,-32.84564104908421,16.43746217404967,26.650602785746255,25.875843938191732,16.190000534057617,124.15765530707039 67020,2016-10-28,AMGN,151.69000244140625,151.75999450683594,142.63999938964844,117.8769760131836,18311600.0,4.0,-3.1321143649915086,140.3848701126459,123.26246646572326,30.899504281203704,-269.9657846322004,70.22655524809602,134.3295799255371,136.8329123179118,16.190000534057617,124.15765530707039 67021,2016-10-28,AXP,67.1500015258789,67.22000122070312,66.30000305175781,60.015892028808594,4994500.0,4.0,0.8276753005017738,62.43476762476956,52.135590651597624,57.174454638842924,112.94087606462966,23.790611369405287,57.35745913187663,57.99334398905436,16.190000534057617,124.15765530707039 67022,2016-10-28,BA,143.72000122070312,144.0,142.1699981689453,131.58030700683594,4636100.0,4.0,2.518436748303202,132.19640629847603,118.27266489903374,63.42925148969195,207.7081845292136,49.57283218086152,123.55508702596029,122.43229815165202,16.190000534057617,124.15765530707039 67023,2016-10-28,CAT,83.31999969482422,84.16999816894531,83.0,70.512451171875,4974000.0,4.0,0.02212964353746827,75.11598370530398,70.13186175368041,50.90851306069643,-67.7234278079467,18.906794941382003,71.77748667399088,70.35997517903645,16.190000534057617,124.15765530707039 67024,2016-10-28,CRM,74.98999786376953,75.5,74.81999969482422,75.12999725341797,4827800.0,4.0,0.3865240694314167,76.70693482596053,69.12706251901017,50.68331233593293,113.49234069489385,30.464332637956076,72.59333267211915,75.06516621907552,16.190000534057617,124.15765530707039 67025,2016-10-28,CSCO,30.360000610351562,30.799999237060547,30.350000381469727,24.629779815673828,19946800.0,4.0,-0.13073834503514092,25.61589073066859,23.83931881065221,50.360275138363605,-44.653590896288264,8.294087008679323,24.833729680379232,24.855739021301268,16.190000534057617,124.15765530707039 67026,2016-10-28,CVX,101.12000274658203,105.02999877929688,100.94999694824219,77.19647979736328,17435400.0,4.0,0.09715800119187179,77.24287083966324,74.1750940956395,54.850672703076754,118.56737718049818,14.23723384068261,75.22504755655925,75.21664911905924,16.190000534057617,124.15765530707039 67027,2016-10-28,DIS,93.88999938964844,94.4000015258789,93.52999877929688,89.1853256225586,7309100.0,4.0,0.11911738384607418,89.53135427540447,86.03593316966389,50.58997364585621,157.51843636962542,3.176753710058961,87.82925771077474,89.11041564941407,16.190000534057617,124.15765530707039 67028,2016-10-28,GS,178.50999450683594,178.50999450683594,175.4600067138672,154.00328063964844,2042800.0,4.0,2.612591475957686,157.06477886413097,140.4386543634081,61.53268862274314,127.88449164801281,26.504911835041256,146.72039235432942,145.61106033325194,16.190000534057617,124.15765530707039 67029,2016-10-28,HD,122.69999694824219,124.08999633789062,122.20999908447266,104.58489227294922,4497700.0,4.0,-1.2118946899827279,110.29744299459337,103.3551273484242,41.52210298955488,-163.84711659014718,27.363817464201816,107.18271764119466,109.9422711690267,16.190000534057617,124.15765530707039 67030,2016-10-28,HON,104.85435485839844,106.27285766601562,104.40388488769531,91.22191619873047,3003497.0,4.0,-0.9816129114573187,96.28070384088514,85.92306202825549,45.072394961444054,-31.75162034199037,4.053768227373002,92.68649800618489,94.05407918294271,16.190000534057617,124.15765530707039 67031,2016-10-28,IBM,147.27532958984375,147.64817810058594,145.48757934570312,105.52413177490234,3822607.0,4.0,-0.9252804463055639,109.80995063313001,102.8210712479735,46.20920703161868,-48.73947721272776,5.3257543744803115,106.87778549194336,108.58961461385091,16.190000534057617,124.15765530707039 67032,2016-10-28,INTC,34.869998931884766,35.16999816894531,34.709999084472656,28.61896514892578,22296400.0,4.0,-0.444324907330234,32.29417753551917,28.021464630618524,43.646591257337306,-144.78699548225296,34.96589478333255,30.343176333109536,29.808115990956626,16.190000534057617,124.15765530707039 67033,2016-10-28,JNJ,115.81999969482422,115.91000366210938,114.56999969482422,95.69195556640625,8813300.0,4.0,-0.9415537234658728,100.49554726072014,93.32692664675056,44.08979187608435,-90.09580354971554,18.86433610632421,97.369935353597,98.45069592793783,16.190000534057617,124.15765530707039 67034,2016-10-28,JPM,69.52999877929688,69.55000305175781,68.47000122070312,56.75938415527344,12766500.0,4.0,0.5682677816755657,57.29188189209705,54.54731908141369,61.00112121021958,113.5527734769916,13.210748596865091,55.35959396362305,54.73449389139811,16.190000534057617,124.15765530707039 67035,2016-10-28,KO,42.2599983215332,42.470001220703125,42.099998474121094,33.766422271728516,13398400.0,4.0,-0.01963886812422544,34.03270836818063,33.06597861302054,47.16511274456367,32.529925671480505,6.649993610994695,33.66195182800293,34.0726671854655,16.190000534057617,124.15765530707039 67036,2016-10-28,MCD,112.26000213623047,112.3499984741211,111.52999877929688,94.77472686767578,3304700.0,4.0,-0.7187390482129103,97.90958686341553,93.45924248228759,43.376380225571545,-107.68410491417865,23.165743109111865,96.53267898559571,97.28927307128906,16.190000534057617,124.15765530707039 67037,2016-10-28,MMM,166.5500030517578,167.17999267578125,165.13999938964844,130.22433471679688,1934300.0,4.0,-1.8660214274069915,137.14176446305888,129.79104193342548,36.95873326281331,-124.11540209214608,31.861170494822222,135.39420166015626,137.88172988891603,16.190000534057617,124.15765530707039 67038,2016-10-28,MRK,58.225189208984375,58.27289962768555,55.77289962768555,45.33517837524414,21335603.0,4.0,-0.36992930484936437,49.265023326803906,46.09371500022247,42.95129116022172,-304.88334253254163,47.94802092747559,47.819726435343426,47.99773387908935,16.190000534057617,124.15765530707039 67039,2016-10-28,MSFT,60.0099983215332,60.52000045776367,59.58000183105469,54.407752990722656,33574700.0,4.0,0.7085544042923431,55.60662556980113,50.394438349266245,59.94420927538559,134.78886633901257,14.836007589074748,52.74047355651855,52.51103274027506,16.190000534057617,124.15765530707039 67040,2016-10-28,NKE,52.119998931884766,52.5,51.790000915527344,48.22384262084961,9096700.0,4.0,-0.6293986044934599,48.80946076363205,47.31933791190506,42.765844759861984,-37.871575018340124,13.819478675423394,48.838157399495444,50.85249824523926,16.190000534057617,124.15765530707039 67041,2016-10-28,PG,86.87000274658203,87.2300033569336,86.44999694824219,71.669189453125,7021100.0,4.0,-0.2577461201044713,74.17780802308842,69.568596243269,50.89428888043494,-61.611518465711434,1.8631375652526432,72.07942428588868,71.7833371480306,16.190000534057617,124.15765530707039 67042,2016-10-28,TRV,108.5999984741211,109.02999877929688,107.58999633789062,92.1756362915039,2245100.0,4.0,-1.4978805493882419,100.54661281937143,90.58755618697623,39.01311720074019,-154.5954915771301,44.02113004573188,96.28782246907552,97.79715347290039,16.190000534057617,124.15765530707039 67043,2016-10-28,UNH,141.66000366210938,142.35000610351562,139.44000244140625,126.52643585205078,4033600.0,4.0,1.1601866159817718,133.09602537426352,118.31073655810954,52.00153309254691,30.41139680554507,6.914250754227861,125.74785130818685,125.18011054992675,16.190000534057617,124.15765530707039 67044,2016-10-28,V,82.5199966430664,83.36000061035156,82.11000061035156,78.38447570800781,10919600.0,4.0,0.0021738567849070023,79.6540407561405,77.59064155587122,52.173919264404695,6.772540548819119,3.885281850216307,78.65332819620768,77.96815821329753,16.190000534057617,124.15765530707039 67045,2016-10-28,VZ,48.560001373291016,48.77000045776367,48.099998474121094,34.089080810546875,10660100.0,4.0,-0.607148525576406,36.62877039903532,33.5318787098514,37.67672635002621,-123.11140635197704,44.89033789393551,35.50617370605469,36.21167106628418,16.190000534057617,124.15765530707039 67046,2016-10-28,WBA,80.2300033569336,81.1500015258789,79.33000183105469,63.098045349121094,7971200.0,4.0,0.2530171989444696,65.02285370635266,59.52617278290514,50.894067838423055,9.531392767522659,9.84802947962184,62.48678550720215,63.081244723002115,16.190000534057617,124.15765530707039 67047,2016-10-28,WMT,69.80000305175781,70.20999908447266,69.7300033569336,61.11941909790039,6952900.0,4.0,-0.3753337613819383,62.745455700704596,58.114512103250476,47.98324224473234,-8.17698514866144,0.9789744263457011,61.229163360595706,62.24345194498698,16.190000534057617,124.15765530707039 67106,2016-10-31,AAPL,28.412500381469727,28.5575008392334,28.299999237060547,26.31614875793457,105677600.0,0.0,0.16305580664422337,27.678329569414863,26.032428639813652,53.76255996056203,-50.25854454328955,17.855532753683264,26.65029373168945,25.899253590901694,17.059999465942383,29.032770828315986 67107,2016-10-31,AMGN,146.5500030517578,146.67999267578125,140.94000244140625,114.61305236816406,8693700.0,0.0,-4.041235534252905,142.050249640982,119.47143233533633,28.671115711014238,-273.223857011024,71.82206240418392,133.51168848673504,136.4066956837972,17.059999465942383,29.032770828315986 67108,2016-10-31,AXP,66.80999755859375,66.83000183105469,66.30999755859375,59.988807678222656,3233400.0,0.0,0.861368470917931,62.707342375615305,52.12760063280755,57.08034517005199,100.60437524052337,23.79061136940529,57.4381654103597,58.011830202738444,17.059999465942383,29.032770828315986 67109,2016-10-31,BA,143.0500030517578,143.35000610351562,142.14999389648438,131.04666137695312,3075900.0,0.0,2.5969904541724986,132.92154162780113,118.47220760925941,62.383749696912766,175.41595081382064,49.39425548618787,124.01359176635742,122.61298128763835,17.059999465942383,29.032770828315986 67110,2016-10-31,CAT,84.19000244140625,84.37999725341797,83.41000366210938,70.1594009399414,4679400.0,0.0,-0.09482763406420247,75.13372314763244,69.77387344050233,49.94203373858747,-69.78960626126742,16.404357390943737,71.84183654785156,70.38270645141601,17.059999465942383,29.032770828315986 67111,2016-10-31,CRM,75.31999969482422,76.0,74.87000274658203,75.16000366210938,4113500.0,0.0,0.45093608350292413,76.88885957875627,69.40913846811873,50.73473675450126,113.22093304550977,32.882363064672184,72.66533279418945,74.96233291625977,17.059999465942383,29.032770828315986 67112,2016-10-31,CSCO,30.34000015258789,30.770000457763672,30.31999969482422,24.702241897583008,23225400.0,0.0,-0.10916059195231398,25.531101146261406,23.858085522134587,51.12933593853268,-41.49397590184352,9.231359423380175,24.831428718566894,24.854322306315105,17.059999465942383,29.032770828315986 67113,2016-10-31,CVX,103.81999969482422,105.45999908447266,103.77999877929688,77.88799285888672,12340800.0,0.0,0.27832827449051933,77.60428666723308,73.98469877588215,56.3630664053773,186.89632059305737,17.1051951351709,75.391357421875,75.2821814219157,17.059999465942383,29.032770828315986 67114,2016-10-31,DIS,93.72000122070312,93.81999969482422,92.30999755859375,88.0829849243164,9957600.0,0.0,0.09574351393092684,89.54541984396911,86.04087318581605,46.64857254826497,52.72255260263052,12.823301553289458,87.83115844726562,89.06068318684896,17.059999465942383,29.032770828315986 67115,2016-10-31,GS,177.67999267578125,178.5,177.22999572753906,154.9595947265625,1828200.0,0.0,2.699272339089987,157.17066042883005,141.8255111409942,62.50661479789014,129.38495298551555,26.504911835041256,147.0690165201823,145.85421930948894,17.059999465942383,29.032770828315986 67116,2016-10-31,HD,123.3499984741211,123.5,121.62000274658203,103.25619506835938,5671500.0,0.0,-1.3186119471790931,110.24444785869314,102.85887703144358,39.37966310901063,-180.68730849369297,30.349811696634227,107.06197942097982,109.74196077982585,17.059999465942383,29.032770828315986 67117,2016-10-31,HON,105.39108276367188,105.59236145019531,104.97895050048828,91.09730529785156,2652618.0,0.0,-0.8830070048318959,95.38076408199383,86.2939261645882,44.78838615921043,-30.955602122961576,4.053768227373014,92.56875228881836,93.97821083068848,17.059999465942383,29.032770828315986 67118,2016-10-31,IBM,146.0420684814453,147.5430145263672,146.0420684814453,106.27092742919922,3716647.0,0.0,-0.7924232775612836,109.441568398442,102.91840093139197,47.94809475645243,-32.41083852368515,5.325754374480314,106.85058797200521,108.49269510904948,17.059999465942383,29.032770828315986 67119,2016-10-31,INTC,34.91999816894531,35.08000183105469,34.84000015258789,28.726049423217773,19188600.0,0.0,-0.4634739379688284,32.22964833093912,27.856152793633633,44.43374752231786,-124.90299084627942,34.96589478333256,30.280292574564616,29.806605593363443,17.059999465942383,29.032770828315986 67120,2016-10-31,JNJ,115.27999877929688,116.2300033569336,114.5,96.23957824707031,8552500.0,0.0,-0.8415247511792217,100.30120873208249,93.28728385214602,45.83347509291332,-71.61929115982007,14.975595088012039,97.32374750773111,98.34799461364746,17.059999465942383,29.032770828315986 67121,2016-10-31,JPM,69.43000030517578,69.58000183105469,69.2300033569336,56.88257598876953,14336300.0,0.0,0.5744847102061499,57.23679483040207,54.8676824797786,61.507385041072475,128.41801461737845,13.628967197227315,55.45671717325846,54.78156057993571,17.059999465942383,29.032770828315986 67122,2016-10-31,KO,42.119998931884766,42.40999984741211,42.119998931884766,33.90235900878906,13327500.0,0.0,-0.0028042422040215342,34.072336727034326,33.0559351388104,48.523389279909374,38.82938108269139,6.649993610994681,33.66994781494141,34.0629700978597,17.059999465942383,29.032770828315986 67123,2016-10-31,MCD,112.45999908447266,112.7300033569336,111.79000091552734,95.17205810546875,4181600.0,0.0,-0.6751039797675418,97.75373607422125,93.44008487914789,44.49651289828853,-84.59590420752126,18.215451704411453,96.45827941894531,97.20866394042969,17.059999465942383,29.032770828315986 67124,2016-10-31,MMM,166.4600067138672,166.5399932861328,165.17999267578125,129.85513305664062,2289100.0,0.0,-1.9274090646061666,136.576842817059,129.59081923128082,36.35299203386951,-124.28239776085043,31.86117049482223,135.09516092936198,137.72246526082355,17.059999465942383,29.032770828315986 67125,2016-10-31,MRK,56.38358688354492,56.44084167480469,55.696563720703125,45.24272155761719,14939030.0,0.0,-0.4949159722876786,49.436453895835754,45.62950145694745,42.66432059599415,-313.9708859526074,48.41943675526164,47.752694574991864,47.93769887288411,17.059999465942383,29.032770828315986 67126,2016-10-31,MSFT,60.15999984741211,60.41999816894531,59.91999816894531,54.453182220458984,26434700.0,0.0,0.7039673010192189,55.76749145690233,50.46076324280471,60.10539556586712,123.67774795611747,14.836007589074768,52.831046676635744,52.546156311035155,17.059999465942383,29.032770828315986 67127,2016-10-31,NKE,50.880001068115234,51.150001525878906,50.0,46.51812744140625,17931300.0,0.0,-0.7077588415397784,48.887147306063355,47.010823656461056,37.523038344450455,-133.8585449288675,34.814404671375726,48.690760676066084,50.76728967030843,17.059999465942383,29.032770828315986 67128,2016-10-31,PG,87.01000213623047,87.47000122070312,86.69000244140625,71.63616943359375,8207100.0,0.0,-0.22221091401686976,74.10451398314362,69.54444460450287,50.78500027502943,-47.09200684507967,0.7493059155373438,72.0548594156901,71.8064074198405,17.059999465942383,29.032770828315986 67129,2016-10-31,TRV,108.93000030517578,109.0199966430664,107.87999725341797,91.96311950683594,2162100.0,0.0,-1.5514185585831513,100.58735699985638,90.1370669808565,38.622152242097094,-136.39192543524487,44.021130045731866,96.0920181274414,97.65924034118652,17.059999465942383,29.032770828315986 67130,2016-10-31,UNH,140.8000030517578,141.5399932861328,139.97000122070312,127.40995788574219,3761100.0,0.0,1.0718070347140127,133.25041868031454,118.4123765772538,53.3711487975718,33.362239751346245,6.914250754227873,125.85753606160482,125.16504503885905,17.059999465942383,29.032770828315986 67131,2016-10-31,V,82.44000244140625,82.9000015258789,82.36000061035156,78.66094970703125,10024000.0,0.0,0.020708106387061775,79.6226956902904,77.58861870179943,53.05388168665532,10.551661432339491,3.885281850216308,78.65332819620768,78.00802192687988,17.059999465942383,29.032770828315986 67132,2016-10-31,VZ,48.2400016784668,48.29999923706055,48.04999923706055,34.011295318603516,12459400.0,0.0,-0.607342285028416,36.479431194282014,33.45529857256369,37.28757588785577,-125.87207970384442,45.47724988880674,35.44671401977539,36.15351047515869,17.059999465942383,29.032770828315986 67133,2016-10-31,WBA,81.4800033569336,82.80000305175781,81.38999938964844,64.36624145507812,4662100.0,0.0,0.34563853219133023,65.26846616096378,59.463397242356535,54.45843291512201,110.26093172040218,4.013469076482716,62.53657887776693,63.11450163523356,17.059999465942383,29.032770828315986 67134,2016-10-31,WMT,70.05999755859375,70.16999816894531,69.8499984741211,61.145626068115234,6389000.0,0.0,-0.29973644411106193,62.38520355364938,58.30098495343069,48.094094830408224,-3.4956626541055034,0.9789744263456958,61.16890869140625,62.19631792704264,17.059999465942383,29.032770828315986 67135,2016-11-01,AAPL,28.364999771118164,28.4424991607666,27.63249969482422,25.84100341796875,175303200.0,1.0,0.07654574061960062,27.732111956113826,25.943647931581488,49.714161237759726,-113.05291801717698,31.187345058328493,26.634223874409994,25.91130609512329,18.559999465942383,19.124818248031346 67136,2016-11-01,AMGN,141.1699981689453,142.41000366210938,139.30999755859375,114.28826904296875,5589300.0,1.0,-4.73336462973819,142.8538537935601,116.49264812904735,28.459840346445006,-259.133851402738,73.28916855493453,132.62884292602538,135.99282519022623,18.559999465942383,19.124818248031346 67137,2016-11-01,AXP,66.7699966430664,66.80999755859375,65.7300033569336,59.83527374267578,3761600.0,1.0,0.8657023677426068,62.936909648571756,52.13827689012453,56.53464365097054,85.32008912220323,16.340789481264085,57.52393887837728,58.02311407725016,18.559999465942383,19.124818248031346 67138,2016-11-01,BA,142.9499969482422,143.89999389648438,141.80999755859375,131.0282745361328,3245000.0,1.0,2.6274732910796104,133.50345010107648,118.82509909325945,62.34712036389238,158.59313972961112,51.109746080235126,124.46197662353515,122.78636144002279,18.559999465942383,19.124818248031346 67139,2016-11-01,CAT,83.47000122070312,83.6500015258789,81.6500015258789,69.1338119506836,5139600.0,1.0,-0.2671935386323554,75.31500943614859,69.21394182727914,47.24657557171747,-112.88396049959714,29.665590526656523,71.87699991861979,70.376123046875,18.559999465942383,19.124818248031346 67140,2016-11-01,CRM,75.98999786376953,77.08999633789062,75.23999786376953,75.44999694824219,7141700.0,1.0,0.5193958315011287,77.15791710238503,69.4220809139724,51.24302425520799,126.6081139372283,37.91354184553584,72.74999923706055,74.86699956258138,18.559999465942383,19.124818248031346 67141,2016-11-01,CSCO,30.850000381469727,30.860000610351562,30.229999542236328,24.54121208190918,17542100.0,1.0,-0.10385663290183089,25.457389701179107,23.861748444267672,49.37092131611523,-46.252150886433014,9.231359423380175,24.8216303507487,24.850621064503986,18.559999465942383,19.124818248031346 67142,2016-11-01,CVX,105.51000213623047,106.73999786376953,105.44999694824219,79.17433166503906,12755600.0,1.0,0.5197128859760767,78.32718370847927,73.64919416017308,59.00557618829969,248.31942690862158,25.07762204357002,75.60897267659506,75.36069119771322,18.559999465942383,19.124818248031346 67143,2016-11-01,DIS,92.77999877929688,92.98999786376953,91.66000366210938,87.79790496826172,6449800.0,1.0,0.05359813771464417,89.53352952524457,86.03375944570269,45.69612804247389,-7.77826333649393,19.897816781154635,87.81341985066732,89.00746650695801,18.559999465942383,19.124818248031346 67144,2016-11-01,GS,179.0,179.17999267578125,176.61000061035156,154.8030548095703,2900600.0,1.0,2.723936243161887,157.10362295666664,143.2653055711654,62.239775355500136,117.70255011908084,29.044360557147925,147.40488840738934,146.08408889770507,18.559999465942383,19.124818248031346 67145,2016-11-01,HD,121.69000244140625,122.25,119.19999694824219,101.46206665039062,7492600.0,1.0,-1.5303167723739932,110.41602818876245,101.98402826875707,36.732216566564894,-226.10199729697078,40.98674237098654,106.86620305379232,109.52157160441081,18.559999465942383,19.124818248031346 67146,2016-11-01,HON,105.30482482910156,105.61152648925781,104.30803680419922,90.65711975097656,3058586.0,1.0,-0.8308034235532062,94.59901248491772,86.5997599455022,43.78028809711091,-35.93727389338899,10.137377724073156,92.4272455851237,93.89952634175619,18.559999465942383,19.124818248031346 67147,2016-11-01,IBM,146.74952697753906,147.14149475097656,145.06692504882812,105.64860534667969,3338727.0,1.0,-0.7289463652981141,109.18075325838196,102.92545172819031,46.64812143202063,-52.30830668380505,10.689028380741108,106.8123270670573,108.38609466552734,18.559999465942383,19.124818248031346 67148,2016-11-01,INTC,34.900001525878906,35.15999984741211,34.27000045776367,28.43772315979004,25368200.0,1.0,-0.49619537115889756,32.175742692408875,27.661269789280585,42.76972579008215,-127.2353978942838,42.699323174952184,30.208347193400066,29.79946584701538,18.559999465942383,19.124818248031346 67149,2016-11-01,JNJ,114.76000213623047,115.94000244140625,114.62999725341797,95.70024871826172,7591900.0,1.0,-0.7965878862877673,100.08292416649024,93.21682330055077,44.4220082013858,-74.86944522079456,14.975595088012042,97.25156173706054,98.2444091796875,18.559999465942383,19.124818248031346 67150,2016-11-01,JPM,69.4800033569336,69.77999877929688,68.33000183105469,56.64438247680664,15564500.0,1.0,0.5538074970156188,57.174730876900185,55.12439174272872,59.95073650275566,97.4433783186452,1.580740075007293,55.53856201171875,54.827375348409014,18.559999465942383,19.124818248031346 67151,2016-11-01,KO,42.400001525878906,42.43000030517578,41.90999984741211,33.67848205566406,12223400.0,1.0,-0.007441893459372295,34.08323470501653,33.06742676348933,46.48729675667506,7.924736220184326,14.568763704997224,33.66408424377441,34.050070444742836,18.559999465942383,19.124818248031346 67152,2016-11-01,MCD,112.6500015258789,112.7699966430664,111.94999694824219,94.90155792236328,3935600.0,1.0,-0.6548018298684184,97.71534678949808,93.37279713140035,43.88511049381427,-80.08136070437594,17.683322171637883,96.3399175008138,97.13640988667807,18.559999465942383,19.124818248031346 67153,2016-11-01,MMM,165.39999389648438,165.80999755859375,163.85000610351562,129.03025817871094,2455600.0,1.0,-2.0193420006556835,136.61721379388413,128.96676905523694,35.026176706773825,-137.70772662968218,37.16976342927886,134.7455810546875,137.54932327270507,18.559999465942383,19.124818248031346 67154,2016-11-01,MRK,56.29771041870117,56.860687255859375,55.83015441894531,45.68959426879883,15036075.0,1.0,-0.551551965858323,49.46126186822023,45.361220431584464,44.51778012591337,-226.77901308087274,40.91614096651146,47.68489151000976,47.897859764099124,18.559999465942383,19.124818248031346 67155,2016-11-01,MSFT,59.970001220703125,60.02000045776367,59.25,54.344139099121094,24533000.0,1.0,0.6836524007296347,55.88540633079455,50.57549187782361,59.51076872409667,87.72186270862446,4.239787783953093,52.9216199239095,52.57795740763346,18.559999465942383,19.124818248031346 67156,2016-11-01,NKE,50.5,50.5099983215332,49.13999938964844,45.998992919921875,14100400.0,1.0,-0.8024990022894585,49.09386146578416,46.57050010648146,36.12855289914954,-175.0313462893609,42.06324599334744,48.52853139241537,50.67142607371012,18.559999465942383,19.124818248031346 67157,2016-11-01,PG,86.58000183105469,86.98999786376953,86.4800033569336,71.67743682861328,8564500.0,1.0,-0.1885456365504723,74.05736726896659,69.52366376741035,50.92125521808454,-58.34120292424606,1.6109035505004772,72.02593688964843,71.83043848673502,18.559999465942383,19.124818248031346 67158,2016-11-01,TRV,108.5999984741211,108.5999984741211,106.0199966430664,90.3139419555664,2564600.0,1.0,-1.7072426318874818,100.7944048963958,89.41316346297918,35.74636653514136,-154.45459669977623,51.67661766424636,95.84974263509115,97.49989852905273,18.559999465942383,19.124818248031346 67159,2016-11-01,UNH,141.50999450683594,141.50999450683594,138.82000732421875,125.69706726074219,3391400.0,1.0,0.8537086002767182,133.28373277285408,118.49354994198966,50.482166688420506,6.674905986884682,0.061466621974640104,125.91643473307292,125.13429285685221,18.559999465942383,19.124818248031346 67160,2016-11-01,V,82.63999938964844,82.69000244140625,81.33000183105469,77.81248474121094,10881500.0,1.0,-0.032690562638364895,79.62056756880658,77.48492712113482,50.12592523668848,-99.03096431087742,10.082292729405605,78.6259989420573,78.03675778706868,18.559999465942383,19.124818248031346 67161,2016-11-01,VZ,48.31999969482422,48.380001068115234,47.529998779296875,33.7001838684082,13229400.0,1.0,-0.625390818688409,36.415229238149145,33.30581682813503,35.75939352285651,-129.39678473906048,51.249300531423536,35.37525278727214,36.09074726104736,18.559999465942383,19.124818248031346 67162,2016-11-01,WBA,81.94999694824219,82.7300033569336,81.79000091552734,64.15618896484375,5130800.0,1.0,0.39750987916443137,65.46347441896233,59.441113517439035,53.78945764780467,105.71745980793737,4.01346907648272,62.58377952575684,63.14296709696452,18.559999465942383,19.124818248031346 67163,2016-11-01,WMT,69.9800033569336,70.05999755859375,69.13999938964844,60.516876220703125,8838600.0,1.0,-0.287248659785142,61.968693838193396,58.5035458468652,45.6781057405752,-23.168416892054314,12.312344727506593,61.09118868509928,62.144775772094725,18.559999465942383,19.124818248031346 67164,2016-11-02,AAPL,27.850000381469727,28.087499618530273,27.8075008392334,25.864179611206055,113326800.0,2.0,0.009743695865736868,27.77650853413689,25.865411937054514,49.90450598164462,-116.35064069349848,31.187345058328503,26.61908092498779,25.92204516728719,19.31999969482422,13.241501989323305 67165,2016-11-02,AMGN,140.30999755859375,140.61000061035156,138.63999938964844,112.61564636230469,4622500.0,2.0,-5.3551181277384785,143.39609294398943,113.63313450352032,27.384760482859363,-236.97501932345176,73.88656783838478,131.6775225321452,135.55457522074383,19.31999969482422,13.241501989323305 67166,2016-11-02,AXP,65.76000213623047,66.02999877929688,65.13999938964844,59.11272430419922,3659000.0,2.0,0.8015930454590432,63.02660318432321,52.14702848376761,54.0203698630349,57.231319320309964,9.194912081433127,57.568852233886716,58.02894554138184,19.31999969482422,13.241501989323305 67167,2016-11-02,BA,142.0,142.8699951171875,140.58999633789062,129.5009307861328,2782100.0,2.0,2.4995737525757136,133.8468200365799,119.0420585950119,59.35244938213047,118.92564365147231,39.86694510396187,124.7744967142741,122.92774670918783,19.31999969482422,13.241501989323305 67168,2016-11-02,CAT,82.1500015258789,82.1500015258789,80.33000183105469,68.18389892578125,5228600.0,2.0,-0.4749696477462635,75.31356151633653,68.58259708351699,44.923447261835236,-150.79143858670244,37.60153316884313,71.83133595784506,70.36217931111653,19.31999969482422,13.241501989323305 67169,2016-11-02,CRM,75.1500015258789,75.6500015258789,74.91999816894531,75.0,4084800.0,2.0,0.5312161529333679,76.80138907664912,70.43660912281376,50.40816286986046,91.45143724334444,34.74375570595461,72.77733256022135,74.76399955749511,19.31999969482422,13.241501989323305 67170,2016-11-02,CSCO,30.43000030517578,30.68000030517578,30.229999542236328,24.468746185302734,19174000.0,2.0,-0.10429831334197814,25.323852752192682,23.898666168705756,48.59292981951603,-54.66039760071585,9.231359423380173,24.80249563852946,24.846643670399985,19.31999969482422,13.241501989323305 67171,2016-11-02,CVX,105.6500015258789,106.05000305175781,104.25,78.3638687133789,8405200.0,2.0,0.6382569143753472,78.67487766360253,73.53646572018653,56.76507763725191,175.15434089777187,14.082119207604062,75.75173619588216,75.42422192891439,19.31999969482422,13.241501989323305 67172,2016-11-02,DIS,91.91000366210938,92.55999755859375,91.69000244140625,87.34175109863281,6716200.0,2.0,-0.016420891800876802,89.51848757676368,85.9974845606875,44.202255018393444,-36.92637267946646,19.897816781154635,87.79821472167968,88.93207626342773,19.31999969482422,13.241501989323305 67173,2016-11-02,GS,177.07000732421875,177.5,176.07000732421875,153.51637268066406,2104800.0,2.0,2.6095764968307265,157.1826106656028,144.07135051603785,60.059675175139745,92.98110920881926,25.36719763976413,147.6816431681315,146.28370946248373,19.31999969482422,13.241501989323305 67174,2016-11-02,HD,119.93000030517578,121.29000091552734,119.81999969482422,101.80056762695312,4846000.0,2.0,-1.6517399418764285,110.45107468744891,101.33203459599835,37.55163537887837,-198.54493384675627,40.98674237098655,106.64560241699219,109.3082275390625,19.31999969482422,13.241501989323305 67175,2016-11-02,HON,104.84477233886719,104.84477233886719,103.52210998535156,90.0840072631836,4840632.0,2.0,-0.8261537116225952,93.50623209129434,87.12774846900841,42.49211834275677,-48.050391082850325,16.7475048498174,92.23744303385416,93.80827674865722,19.31999969482422,13.241501989323305 67176,2016-11-02,IBM,145.77438354492188,146.6061248779297,145.0,105.0677719116211,3215822.0,2.0,-0.7172409517598624,108.7864828004056,102.96500111683073,45.458155444537375,-61.65302554434094,11.058674051499935,106.72981262207031,108.2729253133138,19.31999969482422,13.241501989323305 67177,2016-11-02,INTC,34.599998474121094,34.900001525878906,34.470001220703125,28.50362777709961,21416400.0,2.0,-0.5109198251701983,32.02270956484113,27.535033316933774,43.27206596661272,-113.99066791981677,42.699323174952184,30.130086199442545,29.79507236480713,19.31999969482422,13.241501989323305 67178,2016-11-02,JNJ,115.5199966430664,115.76000213623047,114.83000183105469,95.30199432373047,6591300.0,2.0,-0.7840725975600691,99.78426519134246,93.1570426394681,43.401027450464476,-73.65942367286021,14.975595088012033,97.13954950968424,98.13720868428548,19.31999969482422,13.241501989323305 67179,2016-11-02,JPM,68.6500015258789,68.8499984741211,68.01000213623047,56.40621566772461,12449800.0,2.0,0.5122971429707377,57.186559435065135,55.19387040502275,58.421376742787146,55.08306477214755,6.345389721659339,55.60214068094889,54.87234617869059,19.31999969482422,13.241501989323305 67180,2016-11-02,KO,42.099998474121094,42.34000015258789,42.0099983215332,33.62250900268555,12034300.0,2.0,-0.015455659854765713,34.088550667885904,33.08130063521468,45.98819896592269,6.413498864241001,14.568763704997234,33.65129102071126,34.03584130605062,19.31999969482422,13.241501989323305 67181,2016-11-02,MCD,112.0999984741211,112.7699966430664,111.81999969482422,95.01990509033203,3512500.0,2.0,-0.6219926582306528,97.6781938128733,93.32371506163841,44.231927482022556,-75.6079623897534,18.950978919563806,96.2119733174642,97.06584828694662,19.31999969482422,13.241501989323305 67182,2016-11-02,MMM,164.6999969482422,166.3699951171875,163.91000366210938,130.1929168701172,2233400.0,2.0,-1.9756090834238478,136.31285427438593,128.74793674123907,38.30922999324225,-120.03973916074507,32.52271029390498,134.3826451619466,137.39803059895834,19.31999969482422,13.241501989323305 67183,2016-11-02,MRK,56.35496139526367,56.78435134887695,56.05915832519531,45.33517837524414,11239486.0,2.0,-0.6179118957387431,49.45227014920193,45.065100456266826,43.36757346357186,-196.05797282684983,40.91614096651146,47.58575604756673,47.85683040618896,19.31999969482422,13.241501989323305 67184,2016-11-02,MSFT,59.81999969482422,59.93000030517578,59.29999923706055,54.007896423339844,22147000.0,2.0,0.6331224802042001,55.95684624750487,50.66672133367189,57.69018442693254,72.74316629475825,4.239787783953082,52.972207895914714,52.60204709370931,19.31999969482422,13.241501989323305 67185,2016-11-02,NKE,49.2400016784668,50.27000045776367,49.0099983215332,46.09169387817383,10775900.0,2.0,-0.860185387947439,49.17973526070788,46.262141341464975,36.564043764710675,-180.34855525594998,43.08594617753536,48.35486857096354,50.580342864990236,19.31999969482422,13.241501989323305 67186,2016-11-02,PG,86.7699966430664,87.41000366210938,86.55999755859375,71.5866470336914,7773200.0,2.0,-0.16726352945175904,73.95241499393397,69.51065873653478,50.60241050380454,-46.26067646425561,3.235569589460167,72.01528142293294,71.8498171488444,19.31999969482422,13.241501989323305 67187,2016-11-02,TRV,106.27999877929688,106.58999633789062,105.3499984741211,89.78685760498047,1718600.0,2.0,-1.851917878176792,100.92430042198775,88.64739757605913,34.887499648747834,-161.05324664646713,54.09398447703906,95.5575932820638,97.33134994506835,19.31999969482422,13.241501989323305 67188,2016-11-02,UNH,139.02000427246094,141.22999572753906,138.92999267578125,125.2913818359375,3149700.0,2.0,0.6407425154735904,133.3015181037174,118.60016951835291,49.82141634059034,1.2107570207182,0.06146662197462449,125.88848724365235,125.101416015625,19.31999969482422,13.241501989323305 67189,2016-11-02,V,80.88999938964844,81.37999725341797,80.5199966430664,76.82099151611328,9170900.0,2.0,-0.15324806131121704,79.655307273074,77.18610965807834,46.99090498480728,-234.16073198450104,19.213355587080343,78.5421038309733,78.04722417195639,19.31999969482422,13.241501989323305 67190,2016-11-02,VZ,47.75,47.75,46.86000061035156,33.19107437133789,16488200.0,2.0,-0.6730171702545462,36.42999792343559,33.05558557265816,33.43939401795731,-148.9010701663629,57.4530518343803,35.27283884684245,36.018683115641274,19.31999969482422,13.241501989323305 67191,2016-11-02,WBA,81.30000305175781,82.29000091552734,81.27999877929688,63.74382400512695,9783100.0,2.0,0.4007245857994022,65.57318100680857,59.441888191799826,52.480222175891136,73.22525562823756,0.4245115307108944,62.61879043579101,63.161203447977705,19.31999969482422,13.241501989323305 67192,2016-11-02,WMT,69.19999694824219,69.97000122070312,69.19999694824219,60.64785385131836,7645300.0,2.0,-0.2637429361783248,61.49378682826132,58.78458879734903,46.25986653200057,-18.43891608813675,12.312344727506602,61.01143086751302,62.092525545756025,19.31999969482422,13.241501989323305 67193,2016-11-03,AAPL,27.7450008392334,27.864999771118164,27.387500762939453,25.58694839477539,107730400.0,3.0,-0.06482043846712315,27.870836206431296,25.690052083973978,47.6715618590205,-147.92839233136894,38.37805935624496,26.58643035888672,25.93129275639852,22.079999923706055,15.84405261443677 67194,2016-11-03,AMGN,139.6999969482422,139.77000427246094,135.0,109.79014587402344,5791200.0,3.0,-6.006615999849586,143.90174515574344,110.55527159840696,25.6889574432671,-223.5581497405129,76.8884751693243,130.5841143290202,135.0806702931722,22.079999923706055,15.84405261443677 67195,2016-11-03,AXP,65.52999877929688,65.76000213623047,65.04000091552734,59.00434875488281,3796500.0,3.0,0.7335846375084003,63.157143541117975,52.32266412184589,53.65015327289908,50.12557114279311,7.993140685082844,57.59966888427734,58.04270617167155,22.079999923706055,15.84405261443677 67196,2016-11-03,BA,140.75999450683594,140.89999389648438,139.35000610351562,128.8292694091797,2280800.0,3.0,2.3173025655285358,134.0573720387957,119.34674783425116,58.08327684885268,84.13561637202145,29.40628452662977,125.0244509379069,123.04643669128419,22.079999923706055,15.84405261443677 67197,2016-11-03,CAT,81.63999938964844,81.66999816894531,80.68000030517578,68.31836700439453,3859000.0,3.0,-0.6216176398094149,75.17100831757811,68.11663587797854,45.31718976682758,-141.74153255020147,37.60153316884312,71.78932113647461,70.35297660827636,22.079999923706055,15.84405261443677 67198,2016-11-03,CRM,75.04000091552734,75.4000015258789,73.7300033569336,74.13999938964844,3883200.0,3.0,0.4658193059028548,76.75062198357121,70.77537594123349,48.83517695174857,62.163107441987776,23.46345502656178,72.76233266194662,74.66233291625977,22.079999923706055,15.84405261443677 67199,2016-11-03,CSCO,30.5,30.559999465942383,30.239999771118164,24.41238021850586,15937100.0,3.0,-0.10795220490318513,25.191591331662046,23.937528732119695,47.98449910266139,-58.82930063860025,9.23135942338018,24.773496627807617,24.842924658457438,22.079999923706055,15.84405261443677 67200,2016-11-03,CVX,105.52999877929688,106.19000244140625,104.94999694824219,78.3638687133789,5703200.0,3.0,0.7238597068320445,78.98380645565415,73.46622177310563,56.76507763725192,171.37539955070255,15.013856117231587,75.88582509358724,75.50222320556641,22.079999923706055,15.84405261443677 67201,2016-11-03,DIS,92.26000213623047,94.12999725341797,92.23999786376953,88.72919464111328,7751400.0,3.0,0.039587283811357565,89.586698301645,85.98059066930226,49.40648357134895,87.92121913676795,2.042861102819556,87.79694798787435,88.8609624226888,22.079999923706055,15.84405261443677 67202,2016-11-03,GS,176.77000427246094,177.97000122070312,176.2100067138672,153.19468688964844,1972700.0,3.0,2.4645780968967017,157.16716698615335,144.87445441277242,59.520464339112635,87.25410807777182,27.294783515794396,147.91898549397786,146.49601008097332,22.079999923706055,15.84405261443677 67203,2016-11-03,HD,120.33999633789062,120.93000030517578,120.08000183105469,101.70748901367188,5113500.0,3.0,-1.735473882097324,109.92328199246658,101.01268907686936,37.41379757709406,-176.69517983142237,40.986742370986555,106.4038449605306,109.10048828125,22.079999923706055,15.84405261443677 67204,2016-11-03,HON,104.23136138916016,104.29845428466797,103.52210998535156,89.9926528930664,3904015.0,3.0,-0.8203834459128103,91.73511546305545,88.29586674519649,42.28694849212436,-50.002371029640415,16.747504849817414,92.01981074015299,93.71865501403809,22.079999923706055,15.84405261443677 67205,2016-11-03,IBM,145.8030548095703,146.97897338867188,145.12428283691406,105.35816955566406,3011225.0,3.0,-0.6767307336309045,108.36599651038692,103.07363743126346,46.16839112521059,-49.47024064031864,8.387108393525084,106.64361012776693,108.16102333068848,22.079999923706055,15.84405261443677 67206,2016-11-03,INTC,34.45000076293945,34.52000045776367,33.869998931884766,28.163305282592773,19400000.0,3.0,-0.5437818633429004,31.843513206122296,27.39433812749587,41.33396147683816,-127.07203464883433,49.8696263174426,30.037734921773275,29.790361658732095,22.079999923706055,15.84405261443677 67207,2016-11-03,JNJ,114.87999725341797,115.44000244140625,114.75,95.44305419921875,6227100.0,3.0,-0.7540792320215246,99.5115650094612,93.12108651031419,43.87369090650241,-71.2089776588994,15.816651448264333,97.01702728271485,98.03332061767578,22.079999923706055,15.84405261443677 67208,2016-11-03,JPM,68.86000061035156,69.19000244140625,68.22000122070312,56.15982437133789,10369700.0,3.0,0.4542814955831176,57.185098876991425,55.23721633907302,56.86878780131029,59.68736958161399,0.8026928586041805,55.642557779947914,54.92122821807861,22.079999923706055,15.84405261443677 67209,2016-11-03,KO,42.220001220703125,42.220001220703125,41.959999084472656,33.606510162353516,11258000.0,3.0,-0.022834379651378356,34.089137239080195,33.10630038299012,45.842668469785416,-3.150849816720245,16.495952564442636,33.62650375366211,34.01949507395427,22.079999923706055,15.84405261443677 67210,2016-11-03,MCD,112.73999786376953,112.8499984741211,111.5199966430664,94.45343780517578,3890700.0,3.0,-0.6343875048148817,97.59792995036223,93.21797962605378,42.918497339668434,-84.44308058232872,21.917337467582048,96.0530298868815,96.97899462381999,22.079999923706055,15.84405261443677 67211,2016-11-03,MMM,166.13999938964844,167.63999938964844,165.25999450683594,131.05706787109375,2505000.0,3.0,-1.8498962156181449,136.0150061674649,128.66792535108982,40.61633395840345,-91.6631574943744,22.46468201901171,134.04170837402344,137.25554478963215,22.079999923706055,15.84405261443677 67212,2016-11-03,MRK,56.46946716308594,56.507633209228516,55.6202278137207,45.01927947998047,11866504.0,3.0,-0.6880614746605147,49.44878051239001,44.74267494720471,42.35845837707132,-192.2528675775058,44.28122872843204,47.467872365315756,47.808623949686684,22.079999923706055,15.84405261443677 67213,2016-11-03,MSFT,59.529998779296875,59.63999938964844,59.11000061035156,53.80796432495117,21600400.0,3.0,0.5703694408304258,56.00173615840503,50.75541945072583,56.624635009796606,54.72210158563734,1.2134639391536404,53.01431376139323,52.62551396687825,22.079999923706055,15.84405261443677 67214,2016-11-03,NKE,49.97999954223633,50.0,49.310001373291016,46.1009635925293,7678700.0,3.0,-0.8948391272699538,49.21978805193763,46.00887253155847,36.60875400124425,-181.24282908639637,43.08594617753537,48.1793519337972,50.49927520751953,22.079999923706055,15.84405261443677 67215,2016-11-03,PG,86.80000305175781,86.9800033569336,86.47000122070312,71.47107696533203,6899900.0,3.0,-0.15790264154324518,73.78305515282997,69.52020336157432,50.188585555563925,-56.9123086678173,2.119916441574171,71.96828842163086,71.86290156046549,22.079999923706055,15.84405261443677 67216,2016-11-03,TRV,106.0199966430664,106.47000122070312,105.52999877929688,89.87188720703125,1691100.0,3.0,-1.9373799646708818,100.94268697973806,87.99484048608227,35.147535793521726,-142.68373246519778,54.09398447703905,95.24560953776042,97.1635134379069,22.079999923706055,15.84405261443677 67217,2016-11-03,UNH,139.17999267578125,140.33999633789062,137.64999389648438,124.25462341308594,2989700.0,3.0,0.38388246070836374,133.2801930574178,118.74409588301191,48.15511604291796,-25.24705860522501,7.480845838753359,125.79202651977539,125.04572664896646,22.079999923706055,15.84405261443677 67218,2016-11-03,V,80.75,81.12999725341797,80.54000091552734,76.88772583007812,7563100.0,3.0,-0.2406319903675609,79.60162746346387,76.98143299185838,47.22074408772777,-218.99051073450948,19.21335558708033,78.45598500569662,78.064830271403,22.079999923706055,15.84405261443677 67219,2016-11-03,VZ,46.97999954223633,47.27000045776367,46.790000915527344,33.141571044921875,12605100.0,3.0,-0.7066105353238328,36.40972764143713,32.83615019669763,33.22258486731516,-143.95897206881233,58.049261977826006,35.15758857727051,35.94404614766439,22.079999923706055,15.84405261443677 67220,2016-11-03,WBA,82.3499984741211,82.45999908447266,80.69000244140625,62.84908676147461,4586500.0,3.0,0.3273015178767622,65.59558235425355,59.45683158617614,49.76158162038344,49.77064418150946,5.415175160799192,62.57729606628418,63.143745295206706,22.079999923706055,15.84405261443677 67221,2016-11-03,WMT,69.62999725341797,70.08000183105469,69.3499984741211,60.805057525634766,6803900.0,3.0,-0.22978068940496144,61.525298477173536,58.77665693664483,46.965079490613476,-7.569307841307494,10.0817952530283,60.93458417256673,62.02965100606283,22.079999923706055,15.84405261443677 67222,2016-11-04,AAPL,27.13249969482422,27.5625,27.02750015258789,25.356306076049805,123348000.0,4.0,-0.14089975502547958,27.982917699831287,25.46993378637477,45.90386625475588,-175.36002007697516,43.762575759483006,26.560848236083984,25.936966768900554,22.510000228881836,14.025233831071098 67223,2016-11-04,AMGN,133.7100067138672,137.61000061035156,133.63999938964844,109.93632507324219,5051500.0,4.0,-6.4369363225077905,143.74674863497606,108.10395403226028,25.934426245041507,-200.8316756839304,77.90301216906445,129.51777013142905,134.59305686950682,22.510000228881836,14.025233831071098 67224,2016-11-04,AXP,65.5,66.08000183105469,65.02999877929688,59.166927337646484,3429900.0,4.0,0.6849109895907901,63.2800765684612,52.53842280592845,54.137914640642045,52.71183509914961,11.331319470757691,57.65926971435547,58.048092969258626,22.510000228881836,14.025233831071098 67225,2016-11-04,BA,139.11000061035156,140.85000610351562,138.8000030517578,128.38766479492188,2951500.0,4.0,2.112861779490629,134.15810144480645,119.76954290333808,57.250615014552146,70.66725109709795,24.974526386487934,125.26244506835937,123.14672597249348,22.510000228881836,14.025233831071098 67226,2016-11-04,CAT,81.33999633789062,82.9000015258789,80.58999633789062,69.19265747070312,5745800.0,4.0,-0.6596848597566805,74.96462584974611,67.8702633714453,47.82595409701315,-117.54253303431761,22.843068233715154,71.80589167277019,70.35015157063802,22.510000228881836,14.025233831071098 67227,2016-11-04,CRM,74.13999938964844,75.18000030517578,73.86000061035156,74.37000274658203,4280800.0,4.0,0.4276218239573808,76.61253538559691,71.25946244765504,49.27312315075152,59.98951183546491,23.463455026561782,72.89499944051107,74.54383290608725,22.510000228881836,14.025233831071098 67228,2016-11-04,CSCO,29.979999542236328,30.5,29.6299991607666,24.307716369628906,18524000.0,4.0,-0.11793396880140605,25.032485807929373,23.993574296440745,46.8575086464738,-91.4334229133882,28.604260159476937,24.74952653249105,24.836130332946777,22.510000228881836,14.025233831071098 67229,2016-11-04,CVX,105.25,105.48999786376953,104.37999725341797,77.91029357910156,7085400.0,4.0,0.7464956764573856,79.17582943759771,73.4608320919433,55.50287331532795,129.29201678836938,9.830114379539353,76.02363154093425,75.5572125752767,22.510000228881836,14.025233831071098 67230,2016-11-04,DIS,93.5,93.79000091552734,92.36000061035156,87.85491943359375,7456500.0,4.0,0.013274444345739767,89.58439289129377,85.97909511529802,46.57478714904793,51.316849856969924,2.042861102819567,87.77097345987956,88.77670300801596,22.510000228881836,14.025233831071098 67231,2016-11-04,GS,176.3300018310547,177.33999633789062,174.72999572753906,152.9425811767578,1846500.0,4.0,2.3027780047873705,157.27430037180886,145.29677506764426,59.0903673643195,71.79286887985953,17.113110371640076,148.23167572021484,146.6800053914388,22.510000228881836,14.025233831071098 67232,2016-11-04,HD,120.54000091552734,121.9000015258789,120.05999755859375,102.32528686523438,4607600.0,4.0,-1.7320168968796708,109.56699159331323,100.7427229147434,38.952404879921254,-141.5708173097715,31.178238019368433,106.20976206461589,108.88283907572428,22.510000228881836,14.025233831071098 67233,2016-11-04,HON,103.97257995605469,104.66266632080078,103.52210998535156,89.90959930419922,3276438.0,4.0,-0.8131388408827149,91.69682215040669,88.44296666795267,42.095788877829285,-45.488937959412716,12.370445805477656,91.82281799316407,93.62299156188965,22.510000228881836,14.025233831071098 67234,2016-11-04,IBM,145.69789123535156,146.88336181640625,145.1912078857422,105.399658203125,2584038.0,4.0,-0.6339702918961763,108.09673157504048,103.11886824795758,46.27179443649519,-46.50035094788027,8.387108393525095,106.58483581542968,108.03310216267904,22.510000228881836,14.025233831071098 67235,2016-11-04,INTC,33.529998779296875,33.93000030517578,33.41999816894531,27.897693634033203,21914700.0,4.0,-0.5845199237525556,31.632217504643613,27.256709192133734,39.89141851792248,-137.01670068222467,54.440323369455015,29.946415901184082,29.779164536794028,22.510000228881836,14.025233831071098 67236,2016-11-04,JNJ,115.04000091552734,115.94000244140625,115.04000091552734,95.50942993164062,7160600.0,4.0,-0.7166917307138334,99.10776601449305,93.18221124991123,44.100926925469224,-55.503049112003964,8.637160111779444,96.9146952311198,97.92490653991699,22.510000228881836,14.025233831071098 67237,2016-11-04,JPM,68.48999786376953,68.55999755859375,67.63999938964844,55.650630950927734,13571300.0,4.0,0.36303122553920986,57.1958536666349,55.19771666112389,53.8114723324879,12.07805394564467,9.412253549816239,55.669806798299156,54.95917765299479,22.510000228881836,14.025233831071098 67238,2016-11-04,KO,41.849998474121094,42.040000915527344,41.689998626708984,33.33466339111328,14464200.0,4.0,-0.050040989395505164,34.0909006121762,33.10133914917634,43.42705775977928,-65.62348265582068,26.11689356488905,33.598518244425456,33.996767616271974,22.510000228881836,14.025233831071098 67239,2016-11-04,MCD,111.98999786376953,112.0,110.83000183105469,93.87852478027344,3457400.0,4.0,-0.6827310874036812,97.58432043453674,93.02783471683044,41.620919685910486,-114.91245506463287,28.36340231034845,95.88027648925781,96.874449412028,22.510000228881836,14.025233831071098 67240,2016-11-04,MMM,167.2100067138672,167.85000610351562,166.4199981689453,130.78208923339844,1927500.0,4.0,-1.7522574074883153,135.7269361288167,128.57498953036298,40.12240273223881,-79.21986207865501,20.84347880815958,133.75602111816406,137.08011118570963,22.510000228881836,14.025233831071098 67241,2016-11-04,MRK,56.00190734863281,56.55534362792969,55.92557144165039,45.319759368896484,11861893.0,4.0,-0.711210908891843,49.3446355205612,44.54247843207553,43.64869717505699,-156.58375291041096,43.33269243329617,47.36154530843099,47.752804883321126,22.510000228881836,14.025233831071098 67242,2016-11-04,MSFT,58.650001525878906,59.279998779296875,58.52000045776367,53.35359191894531,28697000.0,4.0,0.47845778567580055,56.01243213473149,50.82742038907222,54.26812563526735,25.325196889059004,7.683214858718404,53.053087870279946,52.637193234761554,22.510000228881836,14.025233831071098 67243,2016-11-04,NKE,49.79999923706055,50.45000076293945,49.7599983215332,46.314178466796875,9925200.0,4.0,-0.8947833019853988,49.22361809143536,45.83539756408222,37.65432188181414,-146.33194448726601,33.747521126163456,48.01897659301758,50.39710884094238,22.510000228881836,14.025233831071098 67244,2016-11-04,PG,86.69000244140625,86.7300033569336,85.06999969482422,70.21664428710938,9378100.0,4.0,-0.2488378559284854,73.46650153570035,69.48761604852818,45.96752279328718,-113.548631503608,13.436270803217493,71.91305872599284,71.84934603373209,22.510000228881836,14.025233831071098 67245,2016-11-04,TRV,106.06999969482422,106.06999969482422,104.56999969482422,88.97928619384766,1864900.0,4.0,-2.0534636749168556,100.81390383823388,87.28543087856299,33.68658103647164,-143.54085366832172,57.56926880411009,94.94410909016928,96.97558797200521,22.510000228881836,14.025233831071098 67246,2016-11-04,UNH,138.4499969482422,138.88999938964844,137.69000244140625,124.1465072631836,3520700.0,4.0,0.16963944902592232,133.2624509890755,118.85649813812176,47.98199424537368,-36.144785237258255,7.480845838753364,125.70788752237955,124.98165473937988,22.510000228881836,14.025233831071098 67247,2016-11-04,V,80.6500015258789,81.23999786376953,80.33000183105469,76.61123657226562,7588100.0,4.0,-0.3284090608740513,79.63435028052575,76.7084643557047,46.3592306276467,-209.45881066087452,21.572747578441522,78.3867073059082,78.07084871927897,22.510000228881836,14.025233831071098 67248,2016-11-04,VZ,46.970001220703125,47.279998779296875,46.88999938964844,33.29006576538086,14410200.0,4.0,-0.7130318489417959,36.37406502537051,32.670997993428315,34.53962076879725,-126.13324860490246,57.71182718704432,35.04239489237467,35.87130146026611,22.510000228881836,14.025233831071098 67249,2016-11-04,WBA,80.05000305175781,81.26000213623047,80.05000305175781,62.5145378112793,7023900.0,4.0,0.23935872484057086,65.60875401411532,59.480227232832924,48.78407079329628,10.682329047793807,10.610201479738707,62.533207702636716,63.11541856129964,22.510000228881836,14.025233831071098 67250,2016-11-04,WMT,69.70999908447266,69.94000244140625,69.12999725341797,60.39461898803711,7262100.0,4.0,-0.2332950439133299,61.54739742753093,58.79472903731281,45.35747536338596,-17.701039596686616,13.74420022107605,60.84172732035319,61.96211859385173,22.510000228881836,14.025233831071098 67309,2016-11-07,AAPL,27.520000457763672,27.627500534057617,27.364999771118164,25.722064971923828,130240000.0,0.0,-0.1697230141393682,27.998194675576094,25.337072009909747,49.005904534065415,-133.59223781687948,41.37821907623647,26.546144612630208,25.94777094523112,18.709999084472656,18.28650428264324 67310,2016-11-07,AMGN,137.85000610351562,140.22999572753906,137.16000366210938,113.02976989746094,5146000.0,0.0,-6.453955947473162,142.70195849606472,106.78600613406223,30.929217868369903,-152.37350884653384,63.15402626574075,128.58891474405925,134.1490624745687,18.709999084472656,18.28650428264324 67311,2016-11-07,AXP,66.8499984741211,67.33000183105469,66.6500015258789,60.51264953613281,4012100.0,0.0,0.7463221702799956,63.5437125542747,52.73540502995382,57.92894962667269,92.8119339850145,22.99725888822279,57.77660853068034,58.07740624745687,18.709999084472656,18.28650428264324 67312,2016-11-07,BA,141.5,143.10000610351562,141.49000549316406,131.59869384765625,3228200.0,0.0,2.184759643303096,134.71036906534505,119.87880863851238,61.41170431352115,112.83838343656403,34.74695644428959,125.64458312988282,123.29899838765462,18.709999084472656,18.28650428264324 67313,2016-11-07,CAT,83.73999786376953,84.16000366210938,82.97000122070312,70.40315246582031,3786400.0,0.0,-0.5854281252358504,74.69331229691927,67.83070427412564,51.04297978998112,-68.7267759784174,9.931772574201101,71.8647565205892,70.37083473205567,18.709999084472656,18.28650428264324 67314,2016-11-07,CRM,75.63999938964844,77.0,75.41000366210938,76.30000305175781,5977500.0,0.0,0.5467819769889815,76.83148464233764,71.16051364867798,52.78151274454115,122.17428841187458,33.23208150796834,73.09866612752279,74.4549996693929,18.709999084472656,18.28650428264324 67315,2016-11-07,CSCO,30.709999084472656,31.059999465942383,30.610000610351562,24.91158103942871,23061100.0,0.0,-0.07623892162878576,24.8891467151335,24.09423989680498,53.391130807436284,14.050107826802275,6.332866986069524,24.75287259419759,24.840465100606284,18.709999084472656,18.28650428264324 67316,2016-11-07,CVX,106.0,106.9800033569336,105.77999877929688,79.44947814941406,7333800.0,0.0,0.8785072915852794,79.58289016071492,73.26717468913859,58.72470833430701,185.37472253700358,19.916038204286508,76.22365061442058,75.62853495279948,18.709999084472656,18.28650428264324 67317,2016-11-07,DIS,93.7699966430664,94.4800033569336,92.94999694824219,89.73650360107422,6996100.0,0.0,0.14260557841703303,89.87781966595568,85.8700257930287,52.62055492006214,151.1105091478725,10.28747458063867,87.84921442667643,88.73853302001953,18.709999084472656,18.28650428264324 67318,2016-11-07,GS,179.0,181.5,179.0,157.77642822265625,3338800.0,0.0,2.535375098621955,158.25553631442034,145.22318072659527,64.21883921964765,122.97253927970353,33.173310750558706,148.81126861572267,146.9533686319987,18.709999084472656,18.28650428264324 67319,2016-11-07,HD,122.5,123.9800033569336,122.30999755859375,104.72874450683594,5510400.0,0.0,-1.517841533668232,109.25633351140014,100.7571766204358,44.44854692231894,-64.64137313221704,13.136356230282523,106.16180521647135,108.71184247334799,18.709999084472656,18.28650428264324 67320,2016-11-07,HON,105.26648712158203,106.7137451171875,104.90227508544922,92.40131378173828,4875062.0,0.0,-0.5994270827120687,92.05896089084536,88.45043318264098,49.22012721479935,5.590192725519438,8.321216679370034,91.7099843343099,93.57255503336589,18.709999084472656,18.28650428264324 67321,2016-11-07,IBM,147.2179718017578,149.24473571777344,147.07456970214844,107.6745834350586,3979925.0,0.0,-0.41176827155778994,107.85062284143173,103.27508440344131,51.55071981667489,24.987785716165465,7.684134091691505,106.6249402364095,107.96130536397298,18.709999084472656,18.28650428264324 67322,2016-11-07,INTC,34.2400016784668,34.75,34.150001525878906,28.79413414001465,19296600.0,0.0,-0.5382650882829374,31.334729702481372,27.301507060519118,46.42004310596725,-84.80179533011938,31.148250816364296,29.899806149800618,29.784418296813964,18.709999084472656,18.28650428264324 67323,2016-11-07,JNJ,115.88999938964844,116.72000122070312,115.83999633789062,96.7955093383789,6398200.0,0.0,-0.5766388726763836,98.57675308560808,93.45269179964582,48.29668815645947,-15.488955961514902,1.5409241353034873,96.88372014363607,97.84548263549804,18.709999084472656,18.28650428264324 67324,2016-11-07,JPM,69.08000183105469,69.97000122070312,69.0,57.39177322387695,16515100.0,0.0,0.4262962810330748,57.379646282415294,55.11576654412279,61.19164111087128,130.71728139035557,10.723687259640897,55.79504661560058,55.028048515319824,18.709999084472656,18.28650428264324 67325,2016-11-07,KO,42.040000915527344,42.5,42.040000915527344,33.95033645629883,14038500.0,0.0,-0.021672920725585243,34.1318121898821,33.11879701727122,49.64375384357613,73.9292527015519,4.24354141320048,33.609445826212564,33.98060003916422,18.709999084472656,18.28650428264324 67326,2016-11-07,MCD,112.0,113.27999877929688,111.87999725341797,95.38343811035156,3842400.0,0.0,-0.5927766361789537,97.36485610758562,93.08750824177962,46.03869751682091,-40.58188506353914,10.305594671369557,95.77572326660156,96.7930285135905,18.709999084472656,18.28650428264324 67327,2016-11-07,MMM,168.14999389648438,169.88999938964844,167.97999572753906,133.34307861328125,1930900.0,0.0,-1.4514955712992048,135.55547580455723,128.63646908069668,46.40218938968244,-24.853812967084554,6.239480049860375,133.5934066772461,136.95685933430988,18.709999084472656,18.28650428264324 67328,2016-11-07,MRK,56.79389190673828,57.45228958129883,56.7557258605957,46.26746368408203,10981258.0,0.0,-0.6456426181592292,48.95498996434564,44.635489314218816,47.48405920640827,-88.73357711483095,26.605827148693606,47.30761159261068,47.716350364685056,18.709999084472656,18.28650428264324 67329,2016-11-07,MSFT,59.779998779296875,60.52000045776367,59.779998779296875,54.907569885253906,31664800.0,0.0,0.5249587735573229,56.18170364325208,50.87443382317859,60.13741332366326,94.19505888250511,10.075157349250361,53.159716033935545,52.68019116719564,18.709999084472656,18.28650428264324 67330,2016-11-07,NKE,50.47999954223633,50.93000030517578,50.279998779296875,47.19485092163086,8358700.0,0.0,-0.8142895302003694,49.173311069462315,45.804126903560146,41.75893672592965,-86.76958261641082,24.48389347927081,47.91113255818685,50.313934580485025,18.709999084472656,18.28650428264324 67331,2016-11-07,PG,86.0199966430664,86.56999969482422,85.5999984741211,71.43807220458984,8878500.0,0.0,-0.21981178995348216,73.2688803313063,69.53522352001205,50.18739991316221,-72.93236014769509,13.436270803217493,71.89608637491862,71.8519162495931,18.709999084472656,18.28650428264324 67332,2016-11-07,TRV,106.22000122070312,106.22000122070312,104.91999816894531,89.56584930419922,1804200.0,0.0,-2.0742197960796176,100.42893300665463,86.83900980340397,35.50889144100057,-122.49006237393411,55.601728159344944,94.70098190307617,96.79870618184408,18.709999084472656,18.28650428264324 67333,2016-11-07,UNH,139.60000610351562,142.44000244140625,139.5500030517578,127.9508056640625,3896600.0,0.0,0.30332882001120254,133.44300351301496,119.02302584489519,54.001492824070006,42.83440349151701,13.243708422453135,125.77429784138998,124.97724876403808,18.709999084472656,18.28650428264324 67334,2016-11-07,V,81.63999938964844,82.52999877929688,81.44999694824219,78.66094970703125,7277900.0,0.0,-0.22992783686365215,79.53716700091105,76.74749257550495,52.943225371759986,-15.748148971985175,2.0096318234356376,78.40895156860351,78.11261558532715,18.709999084472656,18.28650428264324 67335,2016-11-07,VZ,47.38999938964844,47.470001220703125,46.939998626708984,33.558753967285156,14705200.0,0.0,-0.6885032569071825,36.26661151521303,32.585413707565294,36.870196852341834,-107.61042527018554,51.15612937217464,34.94571177164713,35.805481656392416,18.709999084472656,18.28650428264324 67336,2016-11-07,WBA,81.55999755859375,81.81999969482422,81.02999877929688,63.370357513427734,4453600.0,0.0,0.23600045895977928,65.68748421436818,59.54154105418651,51.3149359808669,58.42316162530516,5.205461041561385,62.55317675272624,63.096063232421876,18.709999084472656,18.28650428264324 67337,2016-11-07,WMT,69.62000274658203,69.83999633789062,69.16000366210938,60.93605422973633,9755400.0,0.0,-0.19019840729387738,61.6114296339211,58.88788410204082,47.79601249730805,-4.355467078278923,13.744200221076044,60.788167317708336,61.902300643920896,18.709999084472656,18.28650428264324 67338,2016-11-08,AAPL,27.577499389648438,27.93000030517578,27.424999237060547,25.873497009277344,97016800.0,1.0,-0.17829112568883687,27.982216369220204,25.244814575604018,50.22829394083273,-106.3715019404731,30.602444325121837,26.534866205851237,25.95607713063558,18.739999771118164,17.279024628308886 67339,2016-11-08,AMGN,139.5500030517578,140.0,137.35000610351562,112.4126968383789,3668500.0,1.0,-6.442966257244933,141.9699449200245,105.41753982118644,30.504710377978412,-134.47237760139498,63.15402626574075,127.69091186523437,133.66014073689777,18.739999771118164,17.279024628308886 67340,2016-11-08,AXP,66.79000091552734,67.26000213623047,66.30999755859375,60.575870513916016,3956000.0,1.0,0.7909745161100403,63.711930303847694,53.1280584046484,58.097284930315176,82.4149647432947,18.465377032969283,57.87029342651367,58.10402914683024,18.739999771118164,17.279024628308886 67341,2016-11-08,BA,141.9199981689453,143.30999755859375,141.2899932861328,131.83975219726562,2823800.0,1.0,2.2354220585859395,135.13260473818917,120.3354280987249,61.70121418159124,104.33623602318224,35.58404247161118,126.01175460815429,123.43136698404948,18.739999771118164,17.279024628308886 67342,2016-11-08,CAT,83.7699966430664,85.0,83.05999755859375,71.1849594116211,3407700.0,1.0,-0.45821186034528694,74.52186646760806,67.83195280729429,52.98003542410871,-53.88491444872924,2.271510163356815,71.93551584879557,70.38857663472494,18.739999771118164,17.279024628308886 67343,2016-11-08,CRM,76.36000061035156,77.04000091552734,76.0,76.55000305175781,4031100.0,1.0,0.6538529575466185,77.15390245906941,71.25109632022746,53.21510472310605,126.62306033223236,33.431697093978414,73.31533279418946,74.41549975077311,18.739999771118164,17.279024628308886 67344,2016-11-08,CSCO,30.940000534057617,31.200000762939453,30.729999542236328,24.95989418029785,19399800.0,1.0,-0.038849002531001986,24.879173627690978,24.100992616815855,53.86062767072696,31.351620888427846,1.629385163322467,24.74691537221273,24.84134620030721,18.739999771118164,17.279024628308886 67345,2016-11-08,CVX,106.56999969482422,108.19000244140625,106.41999816894531,79.77664184570312,8050000.0,1.0,0.9980222445480109,80.07934203890271,73.08673767301134,59.371551845291386,196.0405408896943,27.0038918155434,76.42961730957032,75.69782969156901,18.739999771118164,17.279024628308886 67346,2016-11-08,DIS,94.52999877929688,94.8499984741211,93.9000015258789,89.68898010253906,6226900.0,1.0,0.23851720689836498,90.13329950818847,85.85401967516113,52.465428263016506,177.9313704346822,14.416370812202112,87.93347345987955,88.69545288085938,18.739999771118164,17.279024628308886 67347,2016-11-08,GS,180.11000061035156,182.67999267578125,178.4600067138672,158.15892028808594,2646200.0,1.0,2.719228312986786,159.00820696883073,145.59028088517317,64.58228175930296,119.63249858749508,36.88157411679819,149.362749226888,147.19991073608398,18.739999771118164,17.279024628308886 67348,2016-11-08,HD,123.94999694824219,125.41999816894531,123.5999984741211,105.15188598632812,6105900.0,1.0,-1.2989881079029857,109.130813579839,100.74728929491685,45.344724066469915,-30.20766380668947,2.6846657554661637,106.08930536905925,108.54102223714193,18.739999771118164,17.279024628308886 67349,2016-11-08,HON,106.38787078857422,106.87667846679688,105.9182357788086,91.87805938720703,3424177.0,1.0,-0.4668991089773158,92.01481476790897,88.89657668106562,47.938801837192486,15.888809575156424,9.732665826207395,91.57227325439453,93.50326054890951,18.739999771118164,17.279024628308886 67350,2016-11-08,IBM,147.76290893554688,149.07266235351562,146.32887268066406,108.26766204833984,4102307.0,1.0,-0.18567473921829958,108.13542010818527,103.11390163864091,52.80138436770323,22.21967056427553,2.5511073891334908,106.62050882975261,107.90019976298014,18.739999771118164,17.279024628308886 67351,2016-11-08,INTC,34.599998474121094,34.95000076293945,34.4900016784668,28.835649490356445,14833100.0,1.0,-0.4925797039044575,31.141808495199232,27.307675566995595,46.697403264101474,-69.4688943988297,26.18642267422297,29.840026664733887,29.785695775349936,18.739999771118164,17.279024628308886 67352,2016-11-08,JNJ,116.4800033569336,117.56999969482422,116.47000122070312,97.11909484863281,6675300.0,1.0,-0.43452637769600244,98.49691742883537,93.48357497228768,49.287443006446644,11.33715014224994,11.229183778348903,96.82370376586914,97.78395233154296,18.739999771118164,17.279024628308886 67353,2016-11-08,JPM,69.69999694824219,70.55000305175781,69.23999786376953,57.51496124267578,17531700.0,1.0,0.48083180713862816,57.58084517226612,55.05583047165477,61.64024748438208,151.55878676351838,17.407430531312688,55.90862871805827,55.09353675842285,18.739999771118164,17.279024628308886 67354,2016-11-08,KO,42.369998931884766,42.97999954223633,42.369998931884766,34.286155700683594,12036600.0,1.0,0.027588758504911937,34.22743555364815,33.13031743707451,52.583813709061495,174.8418266032443,12.654297770211622,33.61717516581218,33.96725355784098,18.739999771118164,17.279024628308886 67355,2016-11-08,MCD,113.01000213623047,114.25,113.0,96.47406768798828,3300200.0,1.0,-0.42854242305828905,97.42053130437321,93.06818710993343,48.93572636861784,28.00958441931139,0.9788033089902443,95.69766031901041,96.74376729329427,18.739999771118164,17.279024628308886 67356,2016-11-08,MMM,169.89999389648438,172.0500030517578,169.77999877929688,134.35646057128906,1955700.0,1.0,-1.118475109585745,135.7167608280956,128.5812356929005,48.608469860227665,24.19312918421934,6.543899130581889,133.45540669759114,136.846723429362,18.739999771118164,17.279024628308886 67357,2016-11-08,MRK,57.08015441894531,57.99618148803711,56.79389190673828,46.62187576293945,8323321.0,1.0,-0.5586415109452361,48.85708260894753,44.62398695587181,48.83136189035403,-63.20225077604281,17.702258453225696,47.25470479329427,47.68618501027425,18.739999771118164,17.279024628308886 67358,2016-11-08,MSFT,60.54999923706055,60.779998779296875,60.150001525878906,54.9530143737793,22935400.0,1.0,0.5590339366681576,56.29743708657642,51.056775865083736,60.29158640498884,97.76596443317052,13.280566987543422,53.23605232238769,52.72123718261719,18.739999771118164,17.279024628308886 67359,2016-11-08,NKE,51.099998474121094,51.4900016784668,50.95000076293945,47.352447509765625,8111400.0,1.0,-0.7293731489198549,49.11970807515287,45.78913057841159,42.46021430392438,-40.24397125054761,14.586081879854007,47.77949485778809,50.22845662434896,18.739999771118164,17.279024628308886 67360,2016-11-08,PG,86.7699966430664,87.69000244140625,86.58999633789062,72.18085479736328,7674600.0,1.0,-0.1353122802651825,73.21633838579655,69.55461574628353,52.52016629062974,-10.681749642774726,0.42942580616935533,71.88995081583658,71.86713879903158,18.739999771118164,17.279024628308886 67361,2016-11-08,TRV,105.43000030517578,108.16000366210938,105.16000366210938,91.81858825683594,2082600.0,1.0,-1.8871382105001686,100.03759878728249,86.72113763239525,41.856913097561794,-84.00862329436082,32.694370936446575,94.51962788899739,96.66162465413412,18.739999771118164,17.279024628308886 67362,2016-11-08,UNH,141.35000610351562,143.61000061035156,141.0,128.8252716064453,4389300.0,1.0,0.474372432910414,133.53366370792386,119.66708702449802,55.23332912606899,69.02930703914977,18.762343312541766,125.83770319620768,125.00626144409179,18.739999771118164,17.279024628308886 67363,2016-11-08,V,82.38999938964844,83.16000366210938,82.1500015258789,79.0136947631836,7152000.0,1.0,-0.12201071571668365,79.63068669325887,76.73405405991497,53.94950773851856,55.54091024965412,5.8958469324919385,78.43183186848958,78.14614435831706,18.739999771118164,17.279024628308886 67364,2016-11-08,VZ,47.560001373291016,47.849998474121094,47.470001220703125,33.6931037902832,9482400.0,1.0,-0.6507221432858401,36.168342244122755,32.5245856886165,38.01177520846169,-83.20262159774707,38.81966712502638,34.84558372497558,35.742367299397785,18.739999771118164,17.279024628308886 67365,2016-11-08,WBA,78.20999908447266,80.55000305175781,77.0199966430664,62.312252044677734,12055400.0,1.0,0.14627260118754748,65.64287774089189,59.74253180500656,48.26450140325467,-65.1587342804134,31.009648247432832,62.53035519917806,63.05532932281494,18.739999771118164,17.279024628308886 67366,2016-11-08,WMT,69.70999908447266,70.04000091552734,69.47000122070312,60.944766998291016,7621300.0,1.0,-0.15357069726807282,61.5779115557785,59.13098355530549,47.83476615415051,12.684611320179334,9.12685227710158,60.71423110961914,61.850923728942874,18.739999771118164,17.279024628308886 67367,2016-11-09,AAPL,27.469999313354492,27.829999923706055,27.012500762939453,25.83156394958496,236705600.0,2.0,-0.18631731328067147,27.92756374929461,25.162933458346995,49.88574064272116,-119.42856314861776,37.54176126242438,26.51554584503174,25.964070765177407,14.380000114440918,163.78827296956368 67368,2016-11-09,AMGN,146.75,152.85000610351562,142.75,118.88384246826172,11793400.0,2.0,-5.844715238787757,140.8260214965399,105.14382179569644,39.5112664327255,-65.50127780105181,11.395919210653123,127.06057815551758,133.31181882222492,14.380000114440918,163.78827296956368 67369,2016-11-09,AXP,67.16000366210938,69.0,67.05999755859375,62.08417510986328,9319100.0,2.0,0.937265187692212,64.03105843957573,53.53598562780708,61.86333165923154,113.18772495937597,32.14288468264438,58.016051864624025,58.16073277791341,14.380000114440918,163.78827296956368 67370,2016-11-09,BA,141.60000610351562,145.85000610351562,141.5399932861328,134.51919555664062,5494400.0,2.0,2.4633847082467213,135.89627391934175,120.77192447543365,64.74280759025494,125.94735318792544,44.748570237208725,126.44033228556314,123.60317866007487,14.380000114440918,163.78827296956368 67371,2016-11-09,CAT,89.77999877929688,93.19999694824219,89.36000061035156,76.66588592529297,19281900.0,2.0,0.08390569711654905,75.44846748683767,67.27408042575999,63.46400531110946,161.0212210670328,40.785764475561834,72.08592376708984,70.49572321573893,14.380000114440918,163.78827296956368 67372,2016-11-09,CRM,75.2300033569336,76.55000305175781,74.91000366210938,75.9000015258789,6880900.0,2.0,0.6784371885966323,77.2767662313659,71.4952323648255,51.932461987137394,91.18362215668215,22.742606549973683,73.45799942016602,74.38116645812988,14.380000114440918,163.78827296956368 67373,2016-11-09,CSCO,31.040000915527344,31.489999771118164,30.700000762939453,25.249752044677734,38564100.0,2.0,0.01401038198367388,25.045915213249852,24.016377076484037,56.575456562825124,61.48583699801729,7.436683473748268,24.75008773803711,24.84798987706502,14.380000114440918,163.78827296956368 67374,2016-11-09,CVX,106.04000091552734,108.26000213623047,105.69000244140625,80.0368881225586,9161800.0,2.0,1.101046229842936,80.59201187234288,72.9822839345419,59.88882170132121,165.8667053913519,20.146196453057275,76.56568934122721,75.77330118815104,14.380000114440918,163.78827296956368 67375,2016-11-09,DIS,92.29000091552734,94.91999816894531,92.11000061035156,89.93606567382812,8635700.0,2.0,0.3306540302626786,90.38448980726325,85.9097751768676,53.20737151444816,120.31495741467992,7.580686258506152,88.01076482137044,88.65997543334962,14.380000114440918,163.78827296956368 67376,2016-11-09,GS,185.0,193.5399932861328,183.4499969482422,167.4700927734375,7823800.0,2.0,3.5750560915857363,162.45842824832798,144.16834177120327,71.79650346458564,211.92991057610763,59.17115669518363,150.2083740234375,147.60019556681314,14.380000114440918,163.78827296956368 67377,2016-11-09,HD,120.94999694824219,126.26000213623047,120.31999969482422,106.64981842041016,8052500.0,2.0,-0.9932252797794945,109.04487097658395,100.77653023801565,48.393547854905464,-36.23314672351899,20.55482185370812,106.02583262125651,108.40681508382161,14.380000114440918,163.78827296956368 67378,2016-11-09,HON,106.43579864501953,108.43895721435547,105.17063903808594,93.32324981689453,4765510.0,2.0,-0.24246001711343013,92.5757502436925,88.74511462447155,51.54300005786646,44.062765191627,22.035508736991222,91.45657272338867,93.4664087931315,14.380000114440918,163.78827296956368 67379,2016-11-09,IBM,146.2332763671875,148.71893310546875,144.35946655273438,108.0164566040039,5652270.0,2.0,-0.026459161130475195,108.38425493483722,102.99813337082684,52.21083771304838,-3.2442101693971828,9.61260754603128,106.57266998291016,107.84850629170735,14.380000114440918,163.78827296956368 67380,2016-11-09,INTC,34.130001068115234,34.849998474121094,33.66999816894531,28.84394073486328,25999400.0,2.0,-0.4505114578477887,30.949311920790205,27.325781920762527,46.754348858561876,-79.82310535048767,36.68506490212644,29.77338383992513,29.782992362976074,14.380000114440918,163.78827296956368 67381,2016-11-09,JNJ,120.0,122.5,118.0999984741211,99.82398223876953,16220000.0,2.0,-0.10245831913698566,99.01720037407783,93.15744714789481,56.496171979443226,136.2341672560207,44.86538088717894,96.84914805094401,97.79470278422038,14.380000114440918,163.78827296956368 67382,2016-11-09,JPM,71.45999908447266,74.1500015258789,71.31999969482422,60.15950393676758,50948400.0,2.0,0.7290401771814814,58.64664168633004,54.410534522166046,69.47608994148348,345.11528187906504,44.81798066898122,56.1008497873942,55.20323664347331,14.380000114440918,163.78827296956368 67383,2016-11-09,KO,41.7599983215332,42.31999969482422,41.70000076293945,33.798423767089844,21351000.0,2.0,0.026962298715005772,34.23391502350998,33.16301834135818,48.34312481493724,7.15159026291721,9.286419177701404,33.620373789469404,33.95119787851969,14.380000114440918,163.78827296956368 67384,2016-11-09,MCD,112.08999633789062,115.41999816894531,111.80000305175781,97.2095947265625,5099500.0,2.0,-0.23631069832755713,97.47231783312375,93.03922544080203,50.77930950219128,47.174941031817944,11.054293239234047,95.69202372233073,96.71487414042154,14.380000114440918,163.78827296956368 67385,2016-11-09,MMM,165.83999633789062,171.0,165.83999633789062,133.85365295410156,3659300.0,2.0,-0.8849254966846445,135.78716274286737,128.5634643933631,47.602703226195054,-21.431745121354755,13.703098673226638,133.266867574056,136.7452527364095,14.380000114440918,163.78827296956368 67386,2016-11-09,MRK,61.03053283691406,62.02289962768555,59.885494232177734,49.449546813964844,29187953.0,2.0,-0.25854276463088155,49.258588695256265,44.4166420939283,57.772843546152004,142.13244252696038,24.383136605719347,47.277305348714194,47.7067169825236,14.380000114440918,163.78827296956368 67387,2016-11-09,MSFT,60.0,60.59000015258789,59.20000076293945,54.68037796020508,49632500.0,2.0,0.5576114709380278,56.33238356095226,51.2999112846288,58.878318896827395,67.33797584687628,0.5635866024607762,53.30087763468425,52.762585957845054,14.380000114440918,163.78827296956368 67388,2016-11-09,NKE,50.06999969482422,51.27000045776367,49.79999923706055,47.389530181884766,9058600.0,2.0,-0.6515731139706915,48.96664744966527,45.81982448942164,42.62836757983034,-73.88397122965618,27.2789354029045,47.713676071166994,50.14190171559652,14.380000114440918,163.78827296956368 67389,2016-11-09,PG,85.26000213623047,86.54000091552734,84.30999755859375,70.91814422607422,11972500.0,2.0,-0.16829598884281438,73.06275745022195,69.54632000339133,48.52391129946669,-104.3767903354205,20.671373631497712,71.81169560750325,71.86732215881348,14.380000114440918,163.78827296956368 67390,2016-11-09,TRV,103.44999694824219,107.5199966430664,103.44999694824219,90.90901947021484,3662200.0,2.0,-1.791616663916244,99.38349985571601,86.66031041650079,40.203979025806746,-99.10990082074734,40.8932899061215,94.290953318278,96.5286849975586,14.380000114440918,163.78827296956368 67391,2016-11-09,UNH,139.5399932861328,144.19000244140625,136.22000122070312,127.92378234863281,8042400.0,2.0,0.531061334895881,133.477983295207,120.33579005074026,53.69969421244799,26.014358733180103,7.057394378027191,125.88247756958008,125.02832527160645,14.380000114440918,163.78827296956368 67392,2016-11-09,V,81.80999755859375,83.30000305175781,81.22000122070312,79.35689544677734,12158500.0,2.0,-0.008691996859411688,79.7682162033833,76.69090550071826,54.919781274081956,36.19534756897444,5.643037393898691,78.44041112263997,78.18697929382324,14.380000114440918,163.78827296956368 67393,2016-11-09,VZ,47.0099983215332,48.08000183105469,46.470001220703125,33.841590881347656,20871900.0,2.0,-0.60186079465673,36.00031162031794,32.52008480302191,39.267423059089964,-88.12962010154618,50.24320247942651,34.76042594909668,35.69163201649984,14.380000114440918,163.78827296956368 67394,2016-11-09,WBA,79.47000122070312,82.20999908447266,79.25,63.44037628173828,7290500.0,2.0,0.1642988899213833,65.66346414793739,59.97402517091026,51.44780472619678,34.00263962103062,16.92516264889489,62.55317662556966,63.04385280609131,14.380000114440918,163.78827296956368 67395,2016-11-09,WMT,69.30000305175781,71.5,69.29000091552734,62.088748931884766,16779500.0,2.0,-0.03186586197806207,61.772161653930226,59.254600354736766,52.61287079469671,75.73672104370867,17.125150310253176,60.6941463470459,61.82487150828044,14.380000114440918,163.78827296956368 67396,2016-11-10,AAPL,27.772499084472656,27.772499084472656,26.457500457763672,25.11168670654297,228538000.0,3.0,-0.2479084675251393,27.939581059960407,24.950738382788618,44.496465126214225,-159.5988502309851,45.394853484450444,26.48590456644694,25.960684458414715,14.739999771118164,172.4163819041162 67397,2016-11-10,AMGN,150.39999389648438,152.22999572753906,148.75999450683594,123.06529235839844,8933400.0,3.0,-4.975830657720223,139.6259466469498,105.31111313698574,44.33368435755893,-38.12535437405308,11.395919210653126,126.68492101033529,133.00409406026205,14.739999771118164,172.4163819041162 67398,2016-11-10,AXP,69.23999786376953,70.4000015258789,69.05000305175781,63.3215217590332,9418700.0,3.0,1.1399050170685285,64.44746675470954,53.995656871999444,64.565980087182,143.6832510222145,40.698892853044356,58.22851791381836,58.23236764272054,14.739999771118164,172.4163819041162 67399,2016-11-10,BA,146.50999450683594,149.33999633789062,146.38999938964844,136.92979431152344,6508300.0,3.0,2.8062136397579707,137.04336998674515,121.04581229474897,67.16940906003155,170.72737137113265,54.298493299006935,126.98606643676757,123.81946055094402,14.739999771118164,172.4163819041162 67400,2016-11-10,CAT,92.04000091552734,94.94999694824219,91.83999633789062,78.55731964111328,14174400.0,3.0,0.6585690861664091,76.85772516217116,66.47352560076828,66.15778831703585,205.88434337096248,45.97468730010019,72.27493667602539,70.6327267964681,14.739999771118164,172.4163819041162 67401,2016-11-10,CRM,76.22000122070312,76.7300033569336,72.2699966430664,73.62999725341797,10200200.0,3.0,0.5088838984412547,76.8623934665689,72.2096051296225,47.772544523603585,25.10663077859308,1.6579378883880003,73.53899943033854,74.33633308410644,14.739999771118164,172.4163819041162 67402,2016-11-10,CSCO,31.40999984741211,31.760000228881836,30.809999465942383,24.95989418029785,38345000.0,3.0,0.03214220252773359,25.10019690574834,24.02892392097285,53.32936722809663,67.49112614740199,14.984630364895837,24.746526018778482,24.855126412709556,14.739999771118164,172.4163819041162 67403,2016-11-10,CVX,107.54000091552734,108.5,107.23999786376953,80.14842224121094,8739500.0,3.0,1.1781128006662698,81.02920208132495,73.0655855163313,60.113962550836476,169.3314847277689,21.633307603362482,76.72728983561198,75.84232838948567,14.739999771118164,172.4163819041162 67404,2016-11-10,DIS,94.88999938964844,96.05999755859375,94.2300033569336,90.24015808105469,13777900.0,3.0,0.42333094680535055,90.62699540586806,86.03218351869248,54.11911843568939,207.5295274943249,4.870397561563338,88.1108627319336,88.62972424825033,14.739999771118164,172.4163819041162 67405,2016-11-10,GS,194.52999877929688,204.6699981689453,194.0,174.63377380371094,11345400.0,3.0,4.776296785591455,167.3271754447112,142.2076878365388,75.73089667563681,301.1571706876839,70.56062712639229,151.4231974283854,148.1195861816406,14.739999771118164,172.4163819041162 67406,2016-11-10,HD,126.72000122070312,130.10000610351562,126.51000213623047,109.19718170166016,8737000.0,3.0,-0.539140234970148,109.50859330939868,100.54469190788647,53.00534905614074,92.57121463885723,1.972800200844467,106.05686365763346,108.31618639628093,14.739999771118164,172.4163819041162 67407,2016-11-10,HON,108.41020202636719,109.74244689941406,108.13224792480469,94.01261901855469,6837712.0,3.0,-0.008861931707457416,93.26133020910812,88.46900731530594,53.143709366754855,101.35950013650495,30.485617537405584,91.39056447347005,93.4390500386556,14.739999771118164,172.4163819041162 67408,2016-11-10,IBM,150.72657775878906,154.07266235351562,150.65965270996094,111.79120635986328,8070727.0,3.0,0.3997035561992561,109.7991883020009,102.13315499023544,59.288757500823856,180.62340213020764,18.483984102491192,106.65480397542318,107.86272137959799,14.739999771118164,172.4163819041162 67409,2016-11-10,INTC,34.95000076293945,34.95000076293945,34.029998779296875,28.636432647705078,28249900.0,3.0,-0.4289713237835535,30.759611488617647,27.333521674834504,45.49593661402857,-71.02558784974275,34.19679801078727,29.70311934153239,29.779439194997153,14.739999771118164,172.4163819041162 67410,2016-11-10,JNJ,120.7699966430664,121.0999984741211,119.0199966430664,99.18510437011719,11904500.0,3.0,0.10791196307955886,99.2581341891605,93.02271831938441,54.59978893235199,113.93536188972253,44.865380887178944,96.91193059285482,97.78134320576986,14.739999771118164,172.4163819041162 67411,2016-11-10,JPM,74.22000122070312,77.25,74.22000122070312,62.95188903808594,56192300.0,3.0,1.1379516412554764,60.42153020915539,53.367415942578006,75.04442611593237,447.93887272020316,57.73085893585156,56.41495971679687,55.35703029632568,14.739999771118164,172.4163819041162 67412,2016-11-10,KO,41.86000061035156,42.2599983215332,40.849998474121094,32.73496627807617,33245500.0,3.0,-0.05866999567094666,34.34219472771088,32.98917352790435,40.90268875237537,-163.8329009054179,28.240151344402392,33.591322326660155,33.91437759399414,14.739999771118164,172.4163819041162 67413,2016-11-10,MCD,115.02999877929688,115.04000091552734,113.77999877929688,96.81224060058594,4437700.0,3.0,-0.1147065628092605,97.2880965772516,93.14735645619567,49.77501902727223,76.26950618286205,11.054293239234056,95.6841328938802,96.69110323588053,14.739999771118164,172.4163819041162 67414,2016-11-10,MMM,170.16000366210938,174.6699981689453,169.7899932861328,136.90956115722656,3280000.0,3.0,-0.44808425673579677,136.4948309385553,128.1904489076361,53.63444141914697,94.71710722638316,4.388440044288151,133.238324991862,136.67206370035808,14.739999771118164,172.4163819041162 67415,2016-11-10,MRK,61.58396911621094,62.461830139160156,61.564884185791016,50.05052947998047,18719690.0,3.0,0.02746532922498801,49.693717823768296,44.17028058931764,59.335201606934845,181.19368229474168,27.407584426524156,47.35563748677571,47.734078598022464,14.739999771118164,172.4163819041162 67416,2016-11-10,MSFT,60.47999954223633,60.4900016784668,57.630001068115234,53.344505310058594,57822400.0,3.0,0.443577117195467,56.22764884216193,51.56640633361932,52.62559647297123,12.528705097774706,18.219830217563945,53.340257771809895,52.7798526763916,14.739999771118164,172.4163819041162 67417,2016-11-10,NKE,51.290000915527344,51.369998931884766,50.33000183105469,46.712799072265625,12316100.0,3.0,-0.6371775840630889,48.86649637252583,45.76794309585796,40.39951365416391,-69.13673261684184,25.54478030300846,47.65898145039876,50.04437618255615,14.739999771118164,172.4163819041162 67418,2016-11-10,PG,85.51000213623047,85.69999694824219,82.18000030517578,68.46700286865234,22095000.0,3.0,-0.38775266665275865,73.2215822829475,69.00752996070484,42.09232871261859,-194.18674401510307,34.42937577782856,71.6853136698405,71.82146644592285,14.739999771118164,172.4163819041162 67419,2016-11-10,TRV,107.30000305175781,109.79000091552734,106.63999938964844,93.187255859375,2748900.0,3.0,-1.5146209064725724,98.74218919067765,86.83916990966414,45.75455561394239,-42.763012080666094,20.127836545256216,94.17052332560222,96.42751719156901,14.739999771118164,172.4163819041162 67420,2016-11-10,UNH,142.33999633789062,146.57000732421875,142.0,131.73715209960938,6075500.0,3.0,0.8736241717442113,133.7267383545328,121.16343345943206,58.71589856528475,115.6411476641449,4.045865812857207,126.11716842651367,125.10452334086101,14.739999771118164,172.4163819041162 67421,2016-11-10,V,83.30000305175781,83.95999908447266,81.41999816894531,78.05081176757812,17171600.0,3.0,-0.023999482171063846,79.7682162033833,76.69090550071826,50.71322007600405,15.646054249326511,2.4228979649556455,78.43882191975912,78.20334510803222,14.739999771118164,172.4163819041162 67422,2016-11-10,VZ,47.86000061035156,47.880001068115234,46.36000061035156,33.01430130004883,24311700.0,3.0,-0.6227149092571125,35.84493286293944,32.4209095748047,35.16228421200469,-101.74534758649835,51.31217817483117,34.64629389444987,35.62233123779297,14.739999771118164,172.4163819041162 67423,2016-11-10,WBA,82.0,82.30000305175781,79.81999969482422,62.919097900390625,5293300.0,3.0,0.13496623796806517,65.61078893504674,60.23443277515834,49.977853172805176,34.40064001754521,16.20111639821399,62.59622751871745,63.02245693206787,14.739999771118164,172.4163819041162 67424,2016-11-10,WMT,71.25,72.08999633789062,71.0,62.34199142456055,14321300.0,3.0,0.0840517532572207,62.07469767183683,59.22801419644931,53.58642511570797,134.9396698069294,24.926632731649796,60.713358052571614,61.80245780944824,14.739999771118164,172.4163819041162 67425,2016-11-11,AAPL,26.780000686645508,27.217500686645508,26.637500762939453,25.260793685913086,136575600.0,4.0,-0.28144390377802964,27.876384448926665,24.813601970751073,45.75220260357802,-154.1141211428094,45.39485348445045,26.454511896769205,25.960324192047118,14.170000076293945,24.965975600132502 67426,2016-11-11,AMGN,150.0500030517578,150.83999633789062,146.8000030517578,121.01112365722656,5159400.0,4.0,-4.4022413164335035,138.5802810931558,105.31263043638522,42.60741711803048,-46.93992779053619,16.03829278471443,126.20398432413737,132.6561794281006,14.170000076293945,24.965975600132502 67427,2016-11-11,AXP,69.97000122070312,70.58999633789062,69.6500015258789,63.673744201660156,4656100.0,4.0,1.3137755623784102,64.7404427964448,54.6374640028716,65.29032635965879,140.46661104738732,41.76412275360392,58.432654190063474,58.31062177022298,14.170000076293945,24.965975600132502 67428,2016-11-11,BA,147.1199951171875,148.60000610351562,146.55999755859375,137.69931030273438,3585200.0,4.0,3.1042180538903494,138.1122673185081,121.46380690024195,67.89900958977785,155.75393614071106,54.29849329900694,127.53567530314128,124.0442741394043,14.170000076293945,24.965975600132502 67429,2016-11-11,CAT,93.38999938964844,94.33999633789062,91.81999969482422,78.18744659423828,7369900.0,4.0,1.071793332125253,77.85775883881816,65.98687769682637,65.18553877303786,180.33022354926624,45.81860747378613,72.41551183064779,70.7778709411621,14.170000076293945,24.965975600132502 67430,2016-11-11,CRM,73.80000305175781,75.06999969482422,73.80000305175781,74.58999633789062,8881800.0,4.0,0.44682487843765273,76.87508978139554,72.22890878427829,49.5408336417353,33.36832171455574,1.657937888388007,73.64766591389974,74.29766629536947,14.170000076293945,24.965975600132502 67431,2016-11-11,CSCO,30.93000030517578,31.469999313354492,30.920000076293945,25.249752044677734,23150300.0,4.0,0.0691043166079055,25.213289922101612,24.01083956398237,55.94428428661684,77.59273918571105,14.984630364895837,24.743842188517252,24.870288054148357,14.170000076293945,24.965975600132502 67432,2016-11-11,CVX,107.4800033569336,107.6500015258789,105.94000244140625,79.2933120727539,7939500.0,4.0,1.156852889147629,81.25237394522868,73.25583223152914,57.55192030013496,116.71399872578318,9.79404259432185,76.81949157714844,75.8806219736735,14.170000076293945,24.965975600132502 67433,2016-11-11,DIS,97.18000030517578,98.31999969482422,95.77999877929688,92.82496643066406,23008100.0,4.0,0.6973123201702407,91.57012475108199,85.69534232045122,60.830222810682955,318.61116979940687,23.607121147009874,88.26354344685872,88.64603741963704,14.170000076293945,24.965975600132502 67434,2016-11-11,GS,198.25,205.0,198.25,177.30276489257812,6290200.0,4.0,5.875920016923345,171.93089315638787,140.50945718540902,76.96917546941023,293.78288032790533,70.81863134251643,152.65975341796874,148.6778310139974,14.170000076293945,24.965975600132502 67435,2016-11-11,HD,129.05999755859375,130.1300048828125,128.72000122070312,109.89114379882812,5496100.0,4.0,-0.12187275068764336,110.08816203837016,100.25540333028219,54.15981482858178,120.09692424278708,2.125534218543669,106.08986943562826,108.25606816609701,14.170000076293945,24.965975600132502 67436,2016-11-11,HON,108.41020202636719,108.7935791015625,108.05557250976562,94.06243896484375,3438575.0,4.0,0.17823174267877562,93.82361443421735,88.2597130499135,53.25914164475677,99.29659096883704,29.60235345168678,91.31520080566406,93.4114200592041,14.170000076293945,24.965975600132502 67437,2016-11-11,IBM,152.93499755859375,154.24473571777344,152.32313537597656,112.52383422851562,4651144.0,4.0,0.7874799475472685,111.07486980533858,101.4302136602376,60.46442050968753,201.796025731865,19.195605587866677,106.74430313110352,107.87854487101237,14.170000076293945,24.965975600132502 67438,2016-11-11,INTC,34.56999969482422,34.869998931884766,34.34000015258789,28.727731704711914,22665000.0,4.0,-0.39992347261834027,30.431229361735472,27.449531212605347,46.1555603962157,-62.00200905217571,34.196798010787276,29.624090321858723,29.778094228108724,14.170000076293945,24.965975600132502 67439,2016-11-11,JNJ,119.48999786376953,119.48999786376953,118.12999725341797,98.29727935791016,8134800.0,4.0,0.20067857110075238,99.38438923177627,92.97196910562609,52.08637529799413,67.73415410061587,34.36302786769997,96.92133382161458,97.76129137674967,14.170000076293945,24.965975600132502 67440,2016-11-11,JPM,76.30000305175781,76.72000122070312,75.7699966430664,62.9847526550293,27574300.0,4.0,1.447977360143625,61.65449160772495,52.887578781068996,75.09972961995797,356.78552482174734,57.73085893585156,56.70461730957031,55.51055641174317,14.170000076293945,24.965975600132502 67441,2016-11-11,KO,40.95000076293945,41.130001068115234,40.630001068115234,32.80692672729492,13421000.0,4.0,-0.11935178597102691,34.40482810093635,32.87536675379997,41.532592935828575,-245.45212330050924,32.161708006960545,33.55694007873535,33.878227869669594,14.170000076293945,24.965975600132502 67442,2016-11-11,MCD,114.66999816894531,114.95999908447266,114.16999816894531,96.56708526611328,4331200.0,4.0,-0.037682021061300475,97.30797778702835,93.13846615218064,49.15454570004144,81.20649855668275,11.054293239234047,95.65200678507487,96.66282704671224,14.170000076293945,24.965975600132502 67443,2016-11-11,MMM,174.0500030517578,175.1300048828125,173.72999572753906,137.5380401611328,1868200.0,4.0,-0.05058827348150885,137.2541987159192,127.8042256615222,54.742836669842674,154.29549110708663,6.384227324649105,133.20821075439454,136.61838302612304,14.170000076293945,24.965975600132502 67444,2016-11-11,MRK,61.14503860473633,61.55534362792969,60.667938232421875,49.2723388671875,14734566.0,4.0,0.1891548657926876,49.929423206557765,44.07403252769516,56.53337689456636,123.13003709974551,17.17042119252092,47.39518903096517,47.74413585662842,14.170000076293945,24.965975600132502 67445,2016-11-11,MSFT,58.22999954223633,59.119998931884766,58.0099983215332,53.63530731201172,38767800.0,4.0,0.3723768331689783,56.16158046969547,51.777877995880694,53.73209085323638,-2.0295635722315795,18.219830217563942,53.38327293395996,52.801360257466634,14.170000076293945,24.965975600132502 67446,2016-11-11,NKE,50.220001220703125,50.849998474121094,50.18000030517578,47.0650634765625,6300600.0,4.0,-0.5905368878204769,48.8097029980071,45.74593817630931,42.03162544913392,-72.99623773343983,27.136646492591165,47.600887807210285,49.94732894897461,14.170000076293945,24.965975600132502 67447,2016-11-11,PG,82.66999816894531,84.05999755859375,82.6500015258789,68.97869110107422,8905700.0,4.0,-0.5144543909356969,73.15938717547127,68.7253692942553,43.70372384487915,-187.2560061409342,34.429375777828575,71.53449274698893,71.7775868733724,14.170000076293945,24.965975600132502 67448,2016-11-11,TRV,109.4800033569336,110.58000183105469,109.0999984741211,93.74829864501953,1962300.0,4.0,-1.235585251427139,98.0725083935909,87.10080245845988,47.007694151558056,-13.637463243684035,13.883633209638655,94.04952646891276,96.33006439208984,14.170000076293945,24.965975600132502 67449,2016-11-11,UNH,146.7100067138672,147.5,146.00999450683594,131.9985809326172,4475400.0,4.0,1.1529127494380162,133.7525486076677,122.26450461498858,59.03068635165685,141.25890515306367,8.030100709973457,126.31009165445964,125.1781982421875,14.170000076293945,24.965975600132502 67450,2016-11-11,V,81.58999633789062,82.62999725341797,81.5199966430664,78.06033325195312,7368000.0,4.0,-0.034959479235240565,79.73239094241958,76.67238887325425,50.74167352903711,-35.816274393534,2.4228979649556415,78.41276321411132,78.2289269765218,14.170000076293945,24.965975600132502 67451,2016-11-11,VZ,46.70000076293945,46.900001525878906,46.5099983215332,33.01430130004883,16425500.0,4.0,-0.6319571368299819,35.6498268941325,32.36216880288899,35.16228421200469,-110.47926019462034,51.31217817483117,34.535424423217776,35.55652618408203,14.170000076293945,24.965975600132502 67452,2016-11-11,WBA,80.76000213623047,81.12000274658203,79.87000274658203,63.05915451049805,3802600.0,4.0,0.12161934578565337,65.5479867107745,60.51041363407415,50.371965844857925,13.836047995453187,16.20111639821401,62.60737940470378,63.00170974731445,14.170000076293945,24.965975600132502 67453,2016-11-11,WMT,71.11000061035156,71.27999877929688,70.5999984741211,62.20227813720703,8223900.0,4.0,0.1627673234303728,62.29208922607206,59.253390739137906,52.965389724372045,108.49334865594938,16.94809057761409,60.687451680501304,61.75777651468913,14.170000076293945,24.965975600132502 67512,2016-11-14,AAPL,26.927499771118164,26.952499389648438,26.020000457763672,24.62711524963379,204702000.0,0.0,-0.355060614804394,27.864380284738896,24.5637597833153,41.61313203960582,-185.4664505901838,52.92065444133579,26.40609137217204,25.94832092920939,14.479999542236328,122.38189256977208 67513,2016-11-14,AMGN,148.47000122070312,149.14999389648438,146.00999450683594,119.6868896484375,5060000.0,0.0,-4.008316866651498,137.28879563259906,105.36908476901226,41.52902228876655,-51.62670615024102,17.891883133412513,125.6645606994629,132.3014845530192,14.479999542236328,122.38189256977208 67514,2016-11-14,AXP,70.80000305175781,72.68000030517578,70.62999725341797,65.4078598022461,8084100.0,0.0,1.5733611308317137,65.20219082165046,55.30649104785637,68.56333088782206,166.03762807051245,51.91993487725066,58.70148417154948,58.41927541097005,14.479999542236328,122.38189256977208 67515,2016-11-14,BA,148.2100067138672,150.08999633789062,148.2100067138672,139.06219482421875,4490900.0,0.0,3.4110417241821267,139.28831354282025,121.86494039394731,69.1549154098626,163.34840569283404,57.85247381927066,128.11108576456706,124.30038973490397,14.479999542236328,122.38189256977208 67516,2016-11-14,CAT,93.25,95.5,93.0199966430664,79.16254425048828,7552800.0,0.0,1.4611159209719204,79.00311874982427,65.4840791261523,66.52709494065243,192.96011219801107,49.1876352241882,72.60220031738281,70.93287785847981,14.479999542236328,122.38189256977208 67517,2016-11-14,CRM,74.91000366210938,75.04000091552734,72.54000091552734,72.76000213623047,7241700.0,0.0,0.24712867427462015,76.88269784230428,72.21430075388713,46.44019876145097,-15.83000750268815,7.0499835393081485,73.72233276367187,74.21899960835775,14.479999542236328,122.38189256977208 67518,2016-11-14,CSCO,31.43000030517578,31.670000076293945,31.350000381469727,25.257801055908203,22917600.0,0.0,0.09791781068217986,25.309286018740252,24.00743666039793,56.015078661411714,111.25341318207931,20.473658730714074,24.740353202819826,24.885051504770914,14.479999542236328,122.38189256977208 67519,2016-11-14,CVX,106.1500015258789,106.7300033569336,105.58999633789062,79.25614166259766,7656000.0,0.0,1.124047593681567,81.43869947115789,73.45838915188898,57.441832863516694,91.77972132421512,6.802125121601224,76.92210337320964,75.9335386912028,14.479999542236328,122.38189256977208 67520,2016-11-14,DIS,97.55999755859375,98.30999755859375,97.44999694824219,93.05303192138672,13208400.0,0.0,0.9222167706970197,92.30628939242239,85.63293713956004,61.34629194645278,292.8964304349719,23.607121147009874,88.435546875,88.67027002970377,14.479999542236328,122.38189256977208 67521,2016-11-14,GS,204.14999389648438,211.77000427246094,204.14999389648438,181.8583984375,8248100.0,0.0,7.033898500702236,176.78646541085172,139.1470856145389,78.87260005127908,301.6271431067408,75.52292165922566,154.05395965576173,149.30954920450847,14.479999542236328,122.38189256977208 67522,2016-11-14,HD,130.5,130.63999938964844,126.94000244140625,108.04623413085938,11438500.0,0.0,0.059262800529765514,110.35316558015958,100.20451340543613,50.73229663177613,88.57148186800259,7.059369556150282,106.0664555867513,108.15593973795573,14.479999542236328,122.38189256977208 67523,2016-11-14,HON,108.89900970458984,109.60826110839844,108.15142059326172,93.88805389404297,2793158.0,0.0,0.3088729150522056,94.23327021663047,88.26534428532264,52.78824468507713,116.28734448176347,34.62825191268176,91.23186721801758,93.37744140625,14.479999542236328,122.38189256977208 67524,2016-11-14,IBM,154.15870666503906,154.7418670654297,150.6501007080078,110.38878631591797,5435539.0,0.0,0.9120020167147231,111.57994937290998,101.26224346766618,55.621999544853374,156.4007582236814,9.280365558317397,106.79121424357096,107.87399648030599,14.479999542236328,122.38189256977208 67525,2016-11-14,INTC,34.560001373291016,34.72999954223633,34.20000076293945,28.61982536315918,22558900.0,0.0,-0.3812155655031546,30.072869878513202,27.597907442348614,45.48255856608669,-65.61198230260393,36.05888388029491,29.543935839335123,29.77124376296997,14.479999542236328,122.38189256977208 67526,2016-11-14,JNJ,118.58000183105469,118.98999786376953,116.5,96.7457046508789,10054900.0,0.0,0.14729968541570315,99.15941854486414,93.04012216558507,48.084643523206104,21.531239882260387,17.662812073767828,96.86021092732747,97.71537996927897,14.479999542236328,122.38189256977208 67527,2016-11-14,JPM,77.25,80.44000244140625,77.25,65.30079650878906,46130700.0,0.0,1.8591294717075613,63.32527677835063,52.23026483236714,78.56311926892975,351.73010936448634,67.99911071842546,57.07365010579427,55.70390625,14.479999542236328,122.38189256977208 67528,2016-11-14,KO,41.130001068115234,41.41999816894531,40.849998474121094,32.91887664794922,19514200.0,0.0,-0.15660388685512316,34.43720948173788,32.808604650952546,42.51861621017059,-171.53351784249185,22.71229460092511,33.534018961588544,33.84632345835368,14.479999542236328,122.38189256977208 67529,2016-11-14,MCD,114.98999786376953,118.75,114.72000122070312,99.6445083618164,7093200.0,0.0,0.2685867075558548,98.32253183665198,92.58468328175623,56.23846137914956,227.67878688012885,23.921048214550158,95.74275232950846,96.71548334757487,14.479999542236328,122.38189256977208 67530,2016-11-14,MMM,175.22999572753906,175.50999450683594,171.89999389648438,135.8333282470703,2607000.0,0.0,0.12542829317118276,137.56292599883352,127.70760470185006,51.30160736755283,123.90255508084192,2.2893232940326977,133.15243581136068,136.53066075642903,14.479999542236328,122.38189256977208 67531,2016-11-14,MRK,61.068702697753906,61.154579162597656,60.343509674072266,48.9487419128418,10610476.0,0.0,0.2878650890726462,50.130526422693876,44.02779724673972,55.40788643540425,98.08717849728501,13.639956259737998,47.42112871805827,47.75224208831787,14.479999542236328,122.38189256977208 67532,2016-11-14,MSFT,59.02000045776367,59.08000183105469,57.279998779296875,52.81740951538086,41328400.0,0.0,0.24710411594498538,56.07448356906744,51.94676276882319,50.313000493004054,-33.54208519893786,25.269980409212856,53.40447743733724,52.80893325805664,14.479999542236328,122.38189256977208 67533,2016-11-14,NKE,51.18000030517578,51.189998626708984,50.209999084472656,46.54593276977539,8063900.0,0.0,-0.5886774028405384,48.80607614112726,45.67354803489814,40.347226355870355,-71.85936549096735,20.87491114751875,47.524872080485025,49.81559085845947,14.479999542236328,122.38189256977208 67534,2016-11-14,PG,83.55999755859375,83.77999877929688,82.76000213623047,68.50000762939453,12862500.0,0.0,-0.6460449716225725,73.18772096705183,68.35394849705949,42.55765708309345,-176.92988274685501,34.42937577782856,71.39747212727865,71.72750384012858,14.479999542236328,122.38189256977208 67535,2016-11-14,TRV,110.7699966430664,112.25,110.6500015258789,95.36349487304688,3220100.0,0.0,-0.8740392670169683,97.57246351932268,87.36282166744489,50.418875095246214,22.711186727165007,1.9130508176303624,94.02629063924154,96.26446253458658,14.479999542236328,122.38189256977208 67536,2016-11-14,UNH,147.32000732421875,152.9199981689453,147.0399932861328,137.2814178466797,5740400.0,0.0,1.7800128675627889,134.96642552584603,122.6868619802575,64.66316620918093,201.48307473773818,26.93152720560152,126.72448476155598,125.34186566670736,14.479999542236328,122.38189256977208 67537,2016-11-14,V,82.0199966430664,82.22000122070312,77.30000305175781,74.72360229492188,21773500.0,0.0,-0.3093259409804716,80.20211035882294,75.84325478399934,41.95995796465177,-312.42664185760117,34.25337412089496,78.2703956604004,78.1957181294759,14.479999542236328,122.38189256977208 67538,2016-11-14,VZ,46.709999084472656,46.849998474121094,46.0099983215332,32.6536750793457,21820200.0,0.0,-0.660764311231425,35.410404181496915,32.301075005514804,33.52720406160127,-121.29377697973842,56.19976163138682,34.414863967895506,35.48960444132487,14.479999542236328,122.38189256977208 67539,2016-11-14,WBA,81.04000091552734,81.87999725341797,80.77999877929688,63.6115608215332,4500900.0,0.0,0.15384300383601612,65.45060135321864,60.899560389945414,51.917654416301694,54.80254616296538,9.649603735182001,62.64316902160645,62.99094689687093,14.479999542236328,122.38189256977208 67540,2016-11-14,WMT,71.16000366210938,71.30999755859375,70.19000244140625,61.55605697631836,12917500.0,0.0,0.17103376217399813,62.31877896321511,59.424931363933325,50.18259360498175,89.67027707849849,9.299714416015172,60.64320627848307,61.72401065826416,14.479999542236328,122.38189256977208 67541,2016-11-15,AAPL,26.642499923706055,26.920000076293945,26.540000915527344,24.95327377319336,129058000.0,1.0,-0.3826729065803569,27.770034578235787,24.43072988709624,44.296359346088174,-141.99401095120473,52.92065444133579,26.364834276835122,25.945037174224854,13.369999885559082,38.979866787025685 67542,2016-11-15,AMGN,146.8699951171875,148.4600067138672,145.00999450683594,120.21003723144531,4515100.0,1.0,-3.612275204312809,135.85203270391483,105.60851493402461,42.12763585630258,-50.08167130090313,20.273474481982174,125.13689295450847,131.94563077290852,13.369999885559082,38.979866787025685 67543,2016-11-15,AXP,72.12999725341797,72.4800033569336,71.23999786376953,65.4530029296875,4431200.0,1.0,1.7624112572410837,65.4284981462097,56.19921486648561,68.64295928982105,156.13178964828722,51.919934877250675,58.96882298787435,58.53122774759928,13.369999885559082,38.979866787025685 67544,2016-11-15,BA,148.44000244140625,149.4499969482422,147.19000244140625,137.31918334960938,3856600.0,1.0,3.473514718895615,139.9104113791462,122.54451110620536,65.75154627811611,134.42723662063202,49.35320924514664,128.63238271077475,124.5190205891927,13.369999885559082,38.979866787025685 67545,2016-11-15,CAT,93.45999908447266,94.45999908447266,92.63999938964844,79.38953399658203,4645400.0,1.0,1.7675972917399179,80.0576211103271,65.10066975271,66.8348551462326,164.59542241880357,46.0084401272387,72.81784261067709,71.09514007568359,13.369999885559082,38.979866787025685 67546,2016-11-15,CRM,74.48999786376953,74.7300033569336,73.30999755859375,74.0199966430664,6216400.0,1.0,0.18836763538423895,76.80757135810711,72.4144272380843,48.72594078764914,7.37780970736829,7.049983539308134,73.76866607666015,74.16516621907552,13.369999885559082,38.979866787025685 67547,2016-11-15,CSCO,31.270000457763672,31.850000381469727,31.270000457763672,25.523502349853516,24160200.0,1.0,0.14057215785643962,25.46124668700608,23.956925195623313,58.30317281918253,127.21931160393123,25.124616261406935,24.74974670410156,24.902779324849448,13.369999885559082,38.979866787025685 67548,2016-11-15,CVX,107.48999786376953,109.05999755859375,107.4000015258789,81.01837158203125,12156500.0,1.0,1.2261125256366938,81.91651315798522,73.51370916257143,61.09194291436602,144.4386066875416,21.939339865755482,77.11270217895508,76.02053515116374,13.369999885559082,38.979866787025685 67549,2016-11-15,DIS,97.9000015258789,98.13999938964844,97.41999816894531,92.84395599365234,7184600.0,1.0,1.0712359468665937,92.84978561300404,85.70998306375377,60.58924977344499,234.32143057398957,23.238951409714808,88.59741388956705,88.69925371805827,13.369999885559082,38.979866787025685 67550,2016-11-15,GS,206.55999755859375,211.1999969482422,205.1699981689453,183.60589599609375,4893800.0,1.0,8.00038972770227,181.26831116679836,138.01760344501804,79.54348625583705,251.07015646502953,75.52292165922566,155.47164001464844,149.96995951334637,13.369999885559082,38.979866787025685 67551,2016-11-15,HD,127.06999969482422,127.66999816894531,122.91999816894531,105.27884674072266,13445400.0,1.0,-0.0202574887612883,110.26837493078907,100.17590149743359,46.19577521454633,-6.662636215620437,23.63923639651967,105.95925877888997,108.01137186686198,13.369999885559082,38.979866787025685 67552,2016-11-15,HON,108.3622817993164,108.72648620605469,107.43258666992188,93.95448303222656,2915125.0,1.0,0.4130063811821998,94.57661494063571,88.35805226517483,52.95216919772489,105.78605823551327,26.134609512697804,91.18314005533854,93.33809801737468,13.369999885559082,38.979866787025685 67553,2016-11-15,IBM,151.45315551757812,152.1510467529297,150.6214141845703,110.70972442626953,3636942.0,1.0,1.0247707575809102,112.13270655846976,101.35873173498727,56.16787317214026,125.36736934080194,9.114001255738344,106.87533009847006,107.87525787353516,13.369999885559082,38.979866787025685 67554,2016-11-15,INTC,34.63999938964844,35.290000915527344,34.61000061035156,28.976747512817383,20676100.0,1.0,-0.33374161419512305,29.369475479729473,28.089116362921892,48.07334919399586,-38.90183998022039,21.372960186300322,29.4789737701416,29.768694337209066,13.369999885559082,38.979866787025685 67555,2016-11-15,JNJ,116.4000015258789,116.69000244140625,115.81999969482422,96.51337432861328,7446700.0,1.0,0.08526651923767758,99.19806429824474,93.07697995224355,47.51912255405082,-18.27395985869936,11.483517556324315,96.79106674194335,97.6765209197998,13.369999885559082,38.979866787025685 67556,2016-11-15,JPM,78.37000274658203,79.41000366210938,77.77999877929688,65.17760467529297,28126300.0,1.0,2.150243265027676,64.60797634942983,51.90519084112193,77.96640939656773,263.54987061533217,67.99911071842544,57.42297261555989,55.89601815541585,13.369999885559082,38.979866787025685 67557,2016-11-15,KO,41.18000030517578,41.52000045776367,41.16999816894531,33.13475799560547,16554000.0,1.0,-0.16678404201561392,34.444624808854265,32.758811088972884,44.38949127833273,-112.67731444506941,19.561143371221394,33.5233580271403,33.82039635976155,13.369999885559082,38.979866787025685 67558,2016-11-15,MCD,117.58000183105469,118.4800033569336,117.0199966430664,100.03339385986328,4447900.0,1.0,0.5365022274555713,99.1961826724413,92.30876422697276,57.02122933076291,245.4901414446984,23.921048214550147,95.8785878499349,96.76888834635416,13.369999885559082,38.979866787025685 67559,2016-11-15,MMM,173.16000366210938,174.25,171.91000366210938,136.87818908691406,2177100.0,1.0,0.34525435064250587,138.0755735229004,127.53197042241209,53.168234432137794,119.78805891176107,2.2893232940327013,133.21947377522787,136.46742248535156,13.369999885559082,38.979866787025685 67560,2016-11-15,MRK,60.76335906982422,60.81106948852539,60.19084167480469,49.041202545166016,7640339.0,1.0,0.36929742169593993,50.29907534526133,43.979444094435934,55.66875545397454,87.12659137210508,11.943258490692546,47.451691309611,47.7594669342041,13.369999885559082,38.979866787025685 67561,2016-11-15,MSFT,58.33000183105469,59.4900016784668,58.31999969482422,53.860408782958984,35904100.0,1.0,0.22934219512391252,56.0059789861901,52.161369875504235,54.16087891940407,10.71038411713864,19.10535823548087,53.46590092976888,52.83313223520915,13.369999885559082,38.979866787025685 67562,2016-11-15,NKE,50.459999084472656,50.63999938964844,49.75,46.47178268432617,9299800.0,1.0,-0.5864270735292365,48.7874903892263,45.59108855974831,40.10971923781765,-98.40018307583574,26.136256639454665,47.462761942545576,49.68631477355957,13.369999885559082,38.979866787025685 67563,2016-11-15,PG,84.58000183105469,84.58000183105469,82.87999725341797,69.01170349121094,9464000.0,1.0,-0.7009616259574614,73.14434345250953,68.13653118127954,44.176465790882354,-135.4329808951372,24.521649670054373,71.2859718322754,71.69222755432129,13.369999885559082,38.979866787025685 67564,2016-11-15,TRV,111.9800033569336,112.02999877929688,111.36000061035156,95.08296966552734,1823900.0,1.0,-0.6031942614035444,96.92724911993524,87.7249557750843,49.8424259897618,24.788256826853235,1.9130508176303647,94.01297302246094,96.20151138305664,13.369999885559082,38.979866787025685 67565,2016-11-15,UNH,153.50999450683594,153.9600067138672,151.50999450683594,137.23634338378906,4910700.0,1.0,2.2474498933551956,136.42765183547422,122.02256560226989,64.58479476385207,210.59194511618747,29.88714313157925,127.14728978474935,125.5040335337321,13.369999885559082,38.979866787025685 67566,2016-11-15,V,78.2300033569336,79.54000091552734,77.80000305175781,74.90475463867188,18523400.0,1.0,-0.5063094383907867,80.46703393650198,75.29137213039256,42.51866921612159,-307.59565280892934,34.25337412089495,78.13819808959961,78.15615412394206,13.369999885559082,38.979866787025685 67567,2016-11-15,VZ,46.5099983215332,47.369998931884766,46.380001068115234,33.495121002197266,18672200.0,1.0,-0.6086800658628491,35.094419837457295,32.412001442449935,40.235294607015305,-84.89463087100835,40.51772812167893,34.33680063883464,35.43554153442383,13.369999885559082,38.979866787025685 67568,2016-11-15,WBA,81.9000015258789,83.3499984741211,81.37000274658203,65.09270477294922,6651600.0,1.0,0.29549019639486573,65.51685728056218,61.267734012772785,55.74112042388721,114.49211436413725,1.798188089559042,62.73196105957031,63.00292491912842,13.369999885559082,38.979866787025685 67569,2016-11-15,WMT,70.79000091552734,71.41999816894531,70.3499984741211,62.368186950683594,9725100.0,1.0,0.24034651114274652,62.532525588062995,59.43386692902685,53.367835454933974,124.29842762534601,10.969625851592154,60.63360036214193,61.70538120269775,13.369999885559082,38.979866787025685 67570,2016-11-16,AAPL,26.674999237060547,27.5575008392334,26.649999618530273,25.62421989440918,235362000.0,2.0,-0.3464227562043618,27.630835602368943,24.417759635362987,49.25869450616194,-91.4302966297649,31.534624749506513,26.34555581410726,25.95162254969279,13.720000267028809,34.73442241339567 67571,2016-11-16,AMGN,147.57000732421875,148.5,146.44000244140625,120.3489990234375,4108200.0,2.0,-3.249735352073003,134.57013069404323,105.84663184868137,42.28998568012152,-42.38511665388328,20.124516564714128,124.62224655151367,131.59141731262207,13.720000267028809,34.73442241339567 67572,2016-11-16,AXP,71.94999694824219,72.4000015258789,71.27999877929688,64.739501953125,4663700.0,2.0,1.8335255375540953,65.43812319245555,57.13160069975636,65.91316556089129,139.22805436188776,51.919934877250675,59.18919728597005,58.626495615641275,13.720000267028809,34.73442241339567 67573,2016-11-16,BA,147.3000030517578,148.41000366210938,146.13999938964844,135.77085876464844,3559700.0,2.0,3.3593635117495353,140.18790523393614,123.31448810712834,62.906642839774165,107.8306940562066,40.999128820393544,129.02815678914388,124.72488136291504,13.720000267028809,34.73442241339567 67574,2016-11-16,CAT,93.7699966430664,94.4000015258789,92.83999633789062,78.47325897216797,3297200.0,2.0,1.9144813006021622,80.76383536093324,64.90892388589292,64.3636840338981,146.3802018663417,46.0084401272387,72.9498903910319,71.23629760742188,13.720000267028809,34.73442241339567 67575,2016-11-16,CRM,74.20999908447266,74.61000061035156,73.13999938964844,73.30999755859375,10638700.0,2.0,0.08354504107759908,76.75762984465328,72.51336853791508,47.54320136574362,-19.925258354247514,8.261488644115149,73.93166605631511,74.08666623433432,13.720000267028809,34.73442241339567 67576,2016-11-16,CSCO,31.6200008392334,31.889999389648438,31.510000228881836,25.41883087158203,27097100.0,2.0,0.16403898250001347,25.561942320366878,23.95445858905695,57.09282675061306,134.67869122797939,26.150547673665763,24.749209785461424,24.91410427093506,13.720000267028809,34.73442241339567 67577,2016-11-16,CVX,108.19999694824219,109.0,107.73999786376953,81.37134552001953,7723700.0,2.0,1.320262600989338,82.40634324657077,73.55661756885891,61.771327342609084,136.55617661860967,21.939339865755482,77.29127324422201,76.11663653055827,13.720000267028809,34.73442241339567 67578,2016-11-16,DIS,98.33000183105469,99.16999816894531,98.0999984741211,94.19339752197266,9702400.0,2.0,1.2834288028555676,93.69092100136656,85.55211107260804,63.58933545061879,236.8392392860739,30.803539729339118,88.80869649251302,88.7491444905599,13.720000267028809,34.73442241339567 67579,2016-11-16,GS,207.35000610351562,208.0800018310547,204.8300018310547,179.3197784423828,5276200.0,2.0,8.324527155082023,183.99962691471737,138.04659043147402,73.61252256205853,191.16839777963324,73.9139970909273,156.62676442464192,150.56153310139973,13.720000267028809,34.73442241339567 67580,2016-11-16,HD,123.5999984741211,125.69999694824219,123.27999877929688,106.06590270996094,9793400.0,2.0,-0.019543763579875417,110.22303100962105,100.17385390859184,47.57500230437675,-12.358111548565583,23.639236396519674,105.89578755696614,107.86757227579753,13.720000267028809,34.73442241339567 67581,2016-11-16,HON,107.79679107666016,108.14183807373047,107.22172546386719,93.79993438720703,2579688.0,2.0,0.4775571378787191,94.8477325036614,88.47430805419992,52.513342285035534,103.68347644777015,23.687710011097558,91.11874033610026,93.29025777180989,13.720000267028809,34.73442241339567 67582,2016-11-16,IBM,151.49139404296875,152.53346252441406,151.08030700683594,111.14230346679688,2356429.0,2.0,1.1359517656796214,112.69997984714493,101.44662507228867,56.90696584150265,132.74840149174116,11.043816440229296,106.95957412719727,107.88073272705078,13.720000267028809,34.73442241339567 67583,2016-11-16,INTC,34.900001525878906,34.91999816894531,34.540000915527344,28.91864585876465,18565500.0,2.0,-0.29737848954266966,29.3112269482919,28.113901416271087,47.691688179451496,-45.98156114315469,22.490847689056743,29.39971783955892,29.76462739308675,13.720000267028809,34.73442241339567 67584,2016-11-16,JNJ,116.6500015258789,116.77999877929688,116.08000183105469,96.54656982421875,6594800.0,2.0,0.03834141126344548,99.23470655330725,93.18719896427088,47.61019470953944,-10.082399534497092,12.136330018905566,96.71307271321615,97.63392817179361,13.720000267028809,34.73442241339567 67585,2016-11-16,JPM,78.22000122070312,78.3499984741211,76.87999725341797,63.56786346435547,26054900.0,2.0,2.225407271285995,65.31776937886681,51.9386675412992,70.70695411245546,186.13481211832246,57.42658577621329,57.68879661560059,56.06170870463053,13.720000267028809,34.73442241339567 67586,2016-11-16,KO,41.400001525878906,41.650001525878906,41.15999984741211,32.9908332824707,12681400.0,2.0,-0.18434044790976145,34.4560038189969,32.684264506808766,43.414949675816786,-105.95054141271848,15.44164484604825,33.50869878133138,33.790616544087726,13.720000267028809,34.73442241339567 67587,2016-11-16,MCD,118.86000061035156,119.5999984741211,118.47000122070312,100.78585052490234,5371100.0,2.0,0.8003185969247966,100.10319130941579,92.07388846353342,58.506823343310735,263.6336935927579,31.234180658392773,96.042041015625,96.8380500793457,13.720000267028809,34.73442241339567 67588,2016-11-16,MMM,173.1300048828125,173.22999572753906,171.57000732421875,135.99269104003906,2022600.0,2.0,0.4429101999004956,138.38584032908338,127.47331036671743,51.43963940654442,93.73237722443032,3.9518129522464993,133.2384023030599,136.38026173909506,13.720000267028809,34.73442241339567 67589,2016-11-16,MRK,60.78244400024414,61.020992279052734,59.58969497680664,48.255313873291016,11297650.0,2.0,0.36619719084728786,50.35974643565253,43.97733051442071,52.945305901228714,65.55722719632394,5.324178076169227,47.44732526143392,47.753211402893065,13.720000267028809,34.73442241339567 67590,2016-11-16,MSFT,58.939998626708984,59.65999984741211,58.810001373291016,54.574031829833984,27332500.0,2.0,0.26973976864589133,55.93226829164989,52.46435837155812,56.542909527048536,34.77953477020339,16.562956058605785,53.53899523417155,52.86589285532634,13.720000267028809,34.73442241339567 67591,2016-11-16,NKE,50.0,50.79999923706055,49.95000076293945,46.981632232666016,6760300.0,2.0,-0.5373093065541852,48.68874107545568,45.58601135069178,42.516623708180646,-65.90073124145172,23.0929747959122,47.418264897664386,49.5507448832194,13.720000267028809,34.73442241339567 67592,2016-11-16,PG,83.9800033569336,84.19999694824219,83.16999816894531,68.6568374633789,8542900.0,2.0,-0.7643077291413931,73.20013365874979,67.8867948995998,43.30100413057,-128.5160424212907,24.52164967005438,71.14899241129557,71.64352989196777,13.720000267028809,34.73442241339567 67593,2016-11-16,TRV,111.44999694824219,111.55999755859375,110.69999694824219,94.65789794921875,1717300.0,2.0,-0.41802860461528724,95.76467747972849,88.47268137647269,48.96488754426192,14.913940417453695,6.358152323865686,93.96338424682617,96.13598416646322,13.720000267028809,34.73442241339567 67594,2016-11-16,UNH,151.99000549316406,153.0,151.22999572753906,136.5782470703125,3899000.0,2.0,2.535565807150448,137.4613111588798,121.63167971636435,63.42378676190561,177.2340037043229,28.392489662412544,127.56498692830404,125.65642992655437,13.720000267028809,34.73442241339567 67595,2016-11-16,V,78.79000091552734,80.19000244140625,78.76000213623047,76.50498962402344,9997700.0,2.0,-0.5272172573207712,80.3631855362247,75.15102497402921,47.16632130370051,-181.68038721235817,26.293622376297225,78.03963877360026,78.14739201863607,13.720000267028809,34.73442241339567 67596,2016-11-16,VZ,47.4900016784668,47.97999954223633,47.31999969482422,33.89110565185547,17328400.0,2.0,-0.5293482768878022,34.6838666171669,32.64931667140732,43.033931868085155,-43.6704387408685,24.80523654008577,34.281647491455075,35.387146441141766,13.720000267028809,34.73442241339567 67597,2016-11-16,WBA,83.25,83.36000061035156,82.44999694824219,65.02237701416016,3833600.0,2.0,0.39748974033221174,65.20893834637424,62.07307001544217,55.52424665456613,121.90838796483,1.8727030128425475,62.8114065806071,63.018399238586426,13.720000267028809,34.73442241339567 67598,2016-11-16,WMT,71.75,72.05999755859375,71.33000183105469,62.34199142456055,11192400.0,2.0,0.2898227082663567,62.70352869131517,59.481179331756124,53.25421927991763,169.60431525469443,20.11682742816903,60.62545026143392,61.69693978627523,13.720000267028809,34.73442241339567 67599,2016-11-17,AAPL,27.452499389648438,27.587499618530273,27.207500457763672,25.614904403686523,110528000.0,3.0,-0.31481691962891745,27.47608816676843,24.42079675144446,49.19574802902519,-69.43891359037579,30.61577139099871,26.319476954142253,25.96122023264567,13.350000381469727,60.76789801089731 67600,2016-11-17,AMGN,147.72999572753906,148.4499969482422,146.50999450683594,120.45526885986328,3957300.0,3.0,-2.9201827703232652,133.09010886406742,106.25939827704588,42.41777862417413,-38.58983342792933,20.124516564714128,124.12034708658854,131.28714955647786,13.350000381469727,60.76789801089731 67601,2016-11-17,AXP,71.36000061035156,72.0,71.31999969482422,64.829833984375,3797400.0,3.0,1.8755529501206425,65.9245099009312,57.096801668282666,66.08978351789938,128.66258403783652,51.91993487725066,59.48543879191081,58.731057484944664,13.350000381469727,60.76789801089731 67602,2016-11-17,BA,146.8300018310547,147.1199951171875,145.0,134.74171447753906,3656100.0,3.0,3.149548480264542,140.1394682392283,124.3387605205373,61.08918881911199,84.53406945900564,32.403803710887296,129.39698537190756,124.92662391662597,13.350000381469727,60.76789801089731 67603,2016-11-17,CAT,93.5,93.5,92.4000015258789,77.99408721923828,3942200.0,3.0,1.9695193865072156,81.35099782002717,64.83874903666228,63.10148454319541,123.59044202446482,42.0045594267777,73.06957626342773,71.38141301472982,13.350000381469727,60.76789801089731 67604,2016-11-17,CRM,73.70999908447266,75.41000366210938,73.31999969482422,75.19000244140625,12539100.0,3.0,0.15043889612066152,76.66711782479264,72.86388116812729,50.813583260741524,28.87750084027631,1.5998662780933248,74.06266606648764,74.04283294677734,13.350000381469727,60.76789801089731 67605,2016-11-17,CSCO,29.90999984741211,30.049999237060547,29.610000610351562,24.194992065429688,75252300.0,3.0,0.08292711433681532,25.569412772892782,23.93813155388944,45.63431890392161,-118.79741185598301,25.607396029912632,24.710830561319987,24.90396722157796,13.350000381469727,60.76789801089731 67606,2016-11-17,CVX,109.0,110.0999984741211,107.58999633789062,81.19861602783203,6638100.0,3.0,1.36520218656419,82.77004226690934,73.73812728875473,61.23008962740454,131.1493832973023,28.228020250815177,77.46532643636068,76.20341504414877,13.350000381469727,60.76789801089731 67607,2016-11-17,DIS,99.05000305175781,99.5,98.2699966430664,94.43096923828125,8662600.0,3.0,1.4540023875911459,94.43459251629862,85.50595618975608,64.08722367723601,208.09855630958913,33.062744701237335,89.01586125691732,88.80537033081055,13.350000381469727,60.76789801089731 67608,2016-11-17,GS,206.25999450683594,209.69000244140625,205.6699981689453,182.24964904785156,3572400.0,3.0,8.717336445287799,186.93683680837563,138.16267033273766,74.9341547798661,173.89554566062512,75.07071424757515,157.85781656901042,151.21319529215495,13.350000381469727,60.76789801089731 67609,2016-11-17,HD,125.87000274658203,129.13999938964844,125.69999694824219,109.11254119873047,6801200.0,3.0,0.2242748323311048,110.58889461044691,100.03479771133044,52.455440244699744,86.3947980738351,5.275452659717293,105.86024322509766,107.79082883199057,13.350000381469727,60.76789801089731 67610,2016-11-17,HON,107.91180419921875,108.6785659790039,107.7680435180664,94.49336242675781,2290158.0,3.0,0.5780050428571855,95.19614225176524,88.59341234418203,54.27227235305026,137.52814136225234,27.513826806039926,91.06776453653971,93.25741717020671,13.350000381469727,60.76789801089731 67611,2016-11-17,IBM,152.2179718017578,152.89674377441406,151.86424255371094,111.4981689453125,2365215.0,3.0,1.2385022031806585,113.25678924895561,101.56258865021431,57.51659995638659,138.79886256713004,12.921407548185757,107.0602907816569,107.9060832977295,13.350000381469727,60.76789801089731 67612,2016-11-17,INTC,34.810001373291016,35.02000045776367,34.630001068115234,29.068052291870117,15748500.0,3.0,-0.2535814714100475,29.28745076728732,28.125745414963657,48.77354986475877,-36.27679564817894,19.887820349852177,29.323245557149253,29.766482861836753,13.350000381469727,60.76789801089731 67613,2016-11-17,JNJ,116.68000030517578,116.68000030517578,116.12000274658203,96.72083282470703,5730300.0,3.0,0.015041108345229759,99.28249589541485,93.28046492001482,48.099305210570364,-5.942770140705224,12.136330018905571,96.65277989705403,97.60433489481608,13.350000381469727,60.76789801089731 67614,2016-11-17,JPM,77.93000030517578,78.45999908447266,77.5999984741211,64.07705688476562,19306700.0,3.0,2.299555101506442,66.02450910613959,52.03350557281549,71.57307083781697,166.53277542162255,57.773777617590184,57.96666615804036,56.23343989054362,13.350000381469727,60.76789801089731 67615,2016-11-17,KO,41.279998779296875,41.29999923706055,41.0,32.8788948059082,12398800.0,3.0,-0.2049242860094722,34.47612271498254,32.599378917707895,42.6613817424636,-136.55768062880696,19.108498139881746,33.492973709106444,33.75897108713786,13.350000381469727,60.76789801089731 67616,2016-11-17,MCD,118.88999938964844,119.5,118.27999877929688,100.98875427246094,2836600.0,3.0,1.0140779477737283,100.83977072375883,92.08806588512788,58.903089658032584,223.20395307741663,28.98570979386416,96.19788513183593,96.91506792704264,13.350000381469727,60.76789801089731 67617,2016-11-17,MMM,172.00999450683594,173.25,172.00999450683594,136.59353637695312,1783700.0,3.0,0.5623044653703744,138.782816691812,127.39195595223094,52.52312097163758,101.94638269525153,3.8406918036335753,133.2969980875651,136.3078280131022,13.350000381469727,60.76789801089731 67618,2016-11-17,MRK,59.64694595336914,59.91412353515625,59.274810791015625,48.309242248535156,8762642.0,3.0,0.36389702634605214,50.422345685469146,43.97482914973593,53.10815475649874,41.11185808249539,1.94884900568344,47.4483523050944,47.75869026184082,13.350000381469727,60.76789801089731 67619,2016-11-17,MSFT,60.40999984741211,60.95000076293945,59.970001220703125,55.47978591918945,32132700.0,3.0,0.37057021920404765,55.86564499132381,52.87628120191349,59.318603614310014,95.58228896075582,0.641044239547616,53.639251963297525,52.91284052530924,13.350000381469727,60.76789801089731 67620,2016-11-17,NKE,50.939998626708984,51.66999816894531,50.720001220703125,47.825233459472656,7671600.0,3.0,-0.4254077182495166,48.64304046973048,45.60390166894139,46.21636276302811,15.827433008589173,7.9537750996389045,47.40466855367025,49.41999073028565,13.350000381469727,60.76789801089731 67621,2016-11-17,PG,83.2699966430664,83.5,82.93000030517578,68.55776977539062,9083700.0,3.0,-0.8131306428812337,73.26321521101069,67.670204588794,43.05459514995824,-131.68643244082665,26.38163326059158,70.99861043294271,71.59440956115722,13.350000381469727,60.76789801089731 67622,2016-11-17,TRV,110.97000122070312,111.4800033569336,110.4000015258789,94.5134048461914,1505600.0,3.0,-0.2797184531894601,95.96759584258861,88.41088010955984,48.663601239845796,12.581501163346731,8.375651354628758,93.90671132405599,96.0612860361735,13.350000381469727,60.76789801089731 67623,2016-11-17,UNH,151.82000732421875,151.9199981689453,150.19000244140625,135.92018127441406,4683000.0,3.0,2.6799070344437155,138.20566222157424,121.40118668589645,62.26592034436999,146.56619053767264,22.78266238596477,127.99470596313476,125.82986424763997,13.350000381469727,60.76789801089731 67624,2016-11-17,V,80.31999969482422,81.19999694824219,80.18000030517578,77.4508056640625,8081800.0,3.0,-0.462140140669419,80.27153630238756,75.12261271494641,49.65522105968362,-78.81737063358766,14.97138138782633,77.97228927612305,78.16249707539876,13.350000381469727,60.76789801089731 67625,2016-11-17,VZ,47.95000076293945,48.16999816894531,47.810001373291016,33.827449798583984,12436300.0,3.0,-0.46623924217530544,34.5070839327236,32.7341758329014,42.70140461869932,-28.193628424814147,20.325469881862308,34.22460823059082,35.33885548909505,13.350000381469727,60.76789801089731 67626,2016-11-17,WBA,83.06999969482422,84.0999984741211,82.25,65.64765167236328,3808700.0,3.0,0.5227535752357184,65.54845132018815,61.99474211548079,57.06081689748165,129.96486615517912,7.427970067517908,62.917140324910484,63.056094805399574,13.350000381469727,60.76789801089731 67627,2016-11-17,WMT,69.08000183105469,69.5199966430664,68.12000274658203,60.42081832885742,23440300.0,3.0,0.172027314238548,62.67660994131908,59.54826875130788,45.84877762541571,-36.97781040236898,22.548110180040766,60.62050221761068,61.65269495646159,13.350000381469727,60.76789801089731 67628,2016-11-18,AAPL,27.43000030517578,27.635000228881836,27.415000915527344,25.64052963256836,113715600.0,4.0,-0.28442267704927815,27.324642316855186,24.43375707431913,49.379824149877535,-57.67568046979367,29.089414641290904,26.292938804626466,25.973022015889487,12.850000381469727,21.516917939171606 67629,2016-11-18,AMGN,147.0500030517578,148.35000610351562,144.89999389648438,118.71414184570312,3764600.0,4.0,-2.767601190078267,131.90209191963302,106.4488144524373,40.883352808713106,-43.770547191703926,24.429883472141082,123.54416961669922,130.96211802164714,12.850000381469727,21.516917939171606 67630,2016-11-18,AXP,71.52999877929688,71.5999984741211,70.7699966430664,64.12532806396484,5430600.0,4.0,1.8309066848324207,66.2261084971147,57.12395711567827,63.437849198610664,110.804880110379,43.33104422696136,59.76361605326335,58.82627372741699,12.850000381469727,21.516917939171606 67631,2016-11-18,BA,145.17999267578125,146.60000610351562,144.4600067138672,135.6874237060547,2214400.0,4.0,3.024712385731789,139.99420828371314,125.57374825925564,62.1292885969566,78.92846031173177,28.439278593880925,129.8148188273112,125.1488821665446,12.850000381469727,21.516917939171606 67632,2016-11-18,CAT,93.01000213623047,93.4000015258789,91.9000015258789,77.62422943115234,4715900.0,4.0,1.9606914036338736,81.84197171832811,64.85299745891798,62.12863487770972,108.08578339170602,37.42672063177807,73.19971033732097,71.52466952006021,12.850000381469727,21.516917939171606 67633,2016-11-18,CRM,79.56999969482422,80.37000274658203,77.26000213623047,77.7699966430664,19903000.0,4.0,0.4069457115019759,77.24388984114374,72.66410881608282,54.81297077728164,243.89599005101624,27.83135168512287,74.2913324991862,74.00299949645996,12.850000381469727,21.516917939171606 67634,2016-11-18,CSCO,30.110000610351562,30.360000610351562,30.010000228881836,24.299665451049805,38748600.0,4.0,0.026782905206150787,25.567704635445278,23.942255729850135,46.58287353887739,-72.84150425791542,17.219346804616137,24.676208877563475,24.892513497670492,12.850000381469727,21.516917939171606 67635,2016-11-18,CVX,108.56999969482422,109.66999816894531,108.1500015258789,82.00970458984375,6815500.0,4.0,1.4495556253765898,83.1801167930537,73.996751645667,62.812863574777346,127.96896639078899,28.228020250815174,77.6641845703125,76.30755360921223,12.850000381469727,21.516917939171606 67636,2016-11-18,DIS,99.05000305175781,99.37000274658203,98.13999938964844,93.35712432861328,8586100.0,4.0,1.485409990956441,94.86238329266558,85.57326963091839,60.23574396700025,166.62609834907863,31.258150490541215,89.19800109863282,88.84797515869141,12.850000381469727,21.516917939171606 67637,2016-11-18,GS,209.8699951171875,212.07000732421875,209.72000122070312,182.87562561035156,4278200.0,4.0,8.97568559849418,189.5468135219731,138.65466963232376,75.20859438267003,161.62422593151587,76.7031368194972,159.03206939697264,151.86663055419922,12.850000381469727,21.516917939171606 67638,2016-11-18,HD,128.92999267578125,129.36000061035156,127.72000122070312,108.60479736328125,4428900.0,4.0,0.37224117749811114,110.8075415280461,99.9625626894832,51.62684403240047,106.50640945284613,4.217233955621787,105.86080805460612,107.70043067932129,12.850000381469727,21.516917939171606 67639,2016-11-18,HON,108.28560638427734,108.30477142333984,107.24089050292969,93.64952850341797,3003915.0,4.0,0.5828022048062991,95.37385763473269,88.73072000198606,51.85435716687688,103.12851936413011,21.137249059752378,91.22869771321615,93.21037483215332,12.850000381469727,21.516917939171606 67640,2016-11-18,IBM,152.7724609375,153.65200805664062,152.2084197998047,111.90983581542969,3118754.0,4.0,1.3375735247286542,113.699096994821,101.96490675884111,58.223851494444716,141.07897990227843,16.823050516038172,107.20261866251627,107.94313507080078,12.850000381469727,21.516917939171606 67641,2016-11-18,INTC,34.900001525878906,35.0,34.63999938964844,29.00994300842285,16806900.0,4.0,-0.22101324937133526,29.2953998770639,28.12311818934235,48.371031348651655,-34.97657177257639,19.887820349852177,29.244012324015298,29.768193848927815,12.850000381469727,21.516917939171606 67642,2016-11-18,JNJ,115.79000091552734,115.91999816894531,114.80999755859375,96.37828063964844,7717800.0,4.0,-0.030711623613555616,99.21810735490223,93.57030359480481,47.20316465874863,-38.94734894819736,0.11642970470920294,96.5675168355306,97.57096837361654,12.850000381469727,21.516917939171606 67643,2016-11-18,JPM,77.95999908447266,78.41999816894531,77.55000305175781,63.82248306274414,19770000.0,4.0,2.311134491500738,66.58711735208414,52.22812961141685,70.49505592400904,141.6128109161863,57.15112278688097,58.22947959899902,56.39929739634196,12.850000381469727,21.516917939171606 67644,2016-11-18,KO,41.029998779296875,41.20000076293945,40.900001525878906,32.71099090576172,16345300.0,4.0,-0.23210994850943223,34.49384957353522,32.4841033836181,41.542509538277855,-145.60251661444843,21.386079827656417,33.4711186726888,33.726906331380206,12.850000381469727,21.516917939171606 67645,2016-11-18,MCD,119.26000213623047,120.23999786376953,118.91000366210938,101.4537582397461,3655400.0,4.0,1.2070911123787056,101.63054280431398,91.81048045008056,59.81297398775804,212.20457587122795,33.71392854994045,96.38247477213541,96.99200592041015,12.850000381469727,21.516917939171606 67646,2016-11-18,MMM,172.50999450683594,173.27999877929688,172.2899932861328,136.74375915527344,1711100.0,4.0,0.6614225364122603,139.19271596716757,127.34098001671917,52.795528505589914,101.73235325684705,3.6630549080219588,133.36871846516928,136.2356725056966,12.850000381469727,21.516917939171606 67647,2016-11-18,MRK,59.70419692993164,59.75190734863281,58.902671813964844,47.66973876953125,8066351.0,4.0,0.3069334059604927,50.45489688067403,43.99390072674785,50.94526485807391,21.612652267764446,2.018058614044047,47.42523778279622,47.75873737335205,12.850000381469727,21.516917939171606 67648,2016-11-18,MSFT,60.779998779296875,61.13999938964844,60.29999923706055,55.21445083618164,27686300.0,4.0,0.4241790816042226,55.95979659994038,52.88188430826275,58.1922271603355,94.24267047581631,2.8974828181218095,53.72884623209635,52.952033805847165,12.850000381469727,21.516917939171606 67649,2016-11-18,NKE,51.38999938964844,51.88999938964844,50.959999084472656,47.37098693847656,7461600.0,4.0,-0.36912377218429526,48.56179781125534,45.623033426537624,44.61678711881961,18.634890051163158,4.480223070055338,47.38334719340006,49.29676500956217,12.850000381469727,21.516917939171606 67650,2016-11-18,PG,82.91999816894531,83.0999984741211,81.98999786376953,67.6747055053711,14565500.0,4.0,-0.9125596407942851,73.41418378221809,67.32693865430534,40.90799901322162,-149.888897706751,33.26679286039458,70.79749883015951,71.52251790364583,12.850000381469727,21.516917939171606 67651,2016-11-18,TRV,111.25,112.12000274658203,110.81999969482422,95.05745697021484,1718000.0,4.0,-0.1247679548204843,96.32608076208552,88.34737810021917,49.86517593444275,27.78713013450928,3.300216920345832,93.82991943359374,95.98663864135742,12.850000381469727,21.516917939171606 67652,2016-11-18,UNH,151.0500030517578,151.66000366210938,149.39999389648438,134.73016357421875,5664800.0,4.0,2.6675244525702624,138.6612616099396,121.31340345964047,60.20965210672215,123.47510545195298,18.57568235128963,128.37904790242513,126.02190170288085,12.850000381469727,21.516917939171606 67653,2016-11-18,V,81.1500015258789,81.5,80.52999877929688,77.21192932128906,7920800.0,4.0,-0.4249429040764028,80.18589992663736,75.07860050060874,49.051496917612496,-61.29611940446211,11.789226729728822,77.9122304280599,78.17314414978027,12.850000381469727,21.516917939171606 67654,2016-11-18,VZ,47.849998474121094,48.20000076293945,47.56999969482422,33.99008560180664,12820600.0,4.0,-0.3985077777739576,34.49332003494521,32.73874669173936,43.84818714185493,-26.331565732956378,24.008579633294115,34.181003952026366,35.29071172078451,12.850000381469727,21.516917939171606 67655,2016-11-18,WBA,83.52999877929688,83.87000274658203,82.55999755859375,65.08489227294922,5013300.0,4.0,0.5700449630246851,65.71617237058011,61.98913768801364,55.2825681869356,112.93957221955623,7.427970067517899,63.015007909138994,63.10113836924235,12.850000381469727,21.516917939171606 67656,2016-11-18,WMT,68.93000030517578,69.4000015258789,68.44000244140625,59.853187561035156,11135300.0,4.0,0.0324959634874773,62.6532569000633,59.58908700252459,43.97951605666633,-47.11140828112444,22.548110180040766,60.615844853719075,61.61368942260742,12.850000381469727,21.516917939171606 67715,2016-11-21,AAPL,27.530000686645508,27.997499465942383,27.502500534057617,26.029584884643555,117058400.0,0.0,-0.22633249335781613,27.11006922333836,24.524413160389667,52.10535520706174,-32.57257212132996,17.85430096618159,26.263994534810383,25.993741671244305,12.420000076293945,17.868476035652378 67716,2016-11-21,AMGN,145.99000549316406,146.1699981689453,145.11000061035156,118.97574615478516,2860500.0,0.0,-2.5956488824372883,130.5541315453664,106.8040372473582,41.213882478835444,-44.77009387193525,24.429883472141086,122.95478947957356,130.61789995829264,12.420000076293945,17.868476035652378 67717,2016-11-21,AXP,71.30999755859375,71.66999816894531,70.95999908447266,64.613037109375,3368200.0,0.0,1.8139679485871056,66.57848018027087,57.173497358791614,64.45915455364808,111.5041566030018,43.763592537703104,60.05383504231771,58.93276360829671,12.420000076293945,17.868476035652378 67718,2016-11-21,BA,147.2100067138672,148.49000549316406,146.52000427246094,136.30860900878906,2825900.0,0.0,2.9419899154671896,139.99746111951853,126.55488873399712,62.80486987057827,95.96799967719528,35.64847048171307,130.19232711791992,125.39299456278484,12.420000076293945,17.868476035652378 67719,2016-11-21,CAT,93.12999725341797,93.8499984741211,92.77999877929688,78.09498596191406,3783200.0,0.0,1.968984058780947,82.37342730191465,64.9024218496967,62.882119118313064,111.26262708117903,39.30900705415054,73.35248057047527,71.678271484375,12.420000076293945,17.868476035652378 67720,2016-11-21,CRM,78.05999755859375,78.30999755859375,75.80000305175781,76.1500015258789,8549800.0,0.0,0.4740446519652295,77.36006667993887,72.65693237401622,52.06319458899155,129.84724217681995,17.15302307336842,74.32633260091146,73.93833287556966,12.420000076293945,17.868476035652378 67721,2016-11-21,CSCO,30.299999237060547,30.329999923706055,30.010000228881836,24.194992065429688,27481700.0,0.0,-0.02585995499077498,25.58361797716748,23.89333095166553,45.75699109866975,-78.8110944971893,17.219346804616144,24.63809808095296,24.878516705830894,12.420000076293945,17.868476035652378 67722,2016-11-21,CVX,110.36000061035156,111.0,110.06999969482422,82.74567413330078,8476800.0,0.0,1.5578351706435427,83.5788028167913,74.38795133359932,64.18532434830222,148.9937048067487,35.416490687294946,77.84519220987956,76.43102213541667,12.420000076293945,17.868476035652378 67723,2016-11-21,DIS,98.11000061035156,98.2699966430664,97.0,92.77745056152344,10771100.0,0.0,1.4468475564353867,95.1438149723434,85.69666354328159,58.279873461598974,119.3979581896791,16.453148946943966,89.3608184814453,88.88630383809408,12.420000076293945,17.868476035652378 67724,2016-11-21,GS,211.4600067138672,211.69000244140625,209.17999267578125,183.5102081298828,2860200.0,0.0,9.126430855715427,191.87352362783466,139.45427178232157,75.49001810788631,140.43591736643083,73.94058669954308,160.1924092610677,152.52963155110677,12.420000076293945,17.868476035652378 67725,2016-11-21,HD,128.27999877929688,128.89999389648438,127.41000366210938,108.51168823242188,4072100.0,0.0,0.47649965199062194,110.86837132213941,99.93896968127856,51.47260318219781,96.15633544736082,5.645819793638431,105.88817138671875,107.62349586486816,12.420000076293945,17.868476035652378 67726,2016-11-21,HON,107.57634735107422,107.80638122558594,107.13545989990234,93.74979400634766,2632690.0,0.0,0.5879174321533469,95.54701487960658,88.85769627151647,52.11657731358381,87.75959444959574,19.855853192310978,91.39684880574545,93.16527887980143,12.420000076293945,17.868476035652378 67727,2016-11-21,IBM,153.62332153320312,155.8317413330078,153.31739807128906,113.57044219970703,4850407.0,0.0,1.5324205278242289,114.42881986828742,102.18087327746453,60.937529898046165,171.19126491093445,26.924343222069165,107.36918309529622,108.01143608093261,12.420000076293945,17.868476035652378 67728,2016-11-21,INTC,35.099998474121094,35.20000076293945,34.84000015258789,29.03485679626465,14259500.0,0.0,-0.1909907419134953,29.29328614593515,28.123984514465242,48.55932067036249,-19.950677163369825,14.33512478166966,29.16780643463135,29.76798594792684,12.420000076293945,17.868476035652378 67729,2016-11-21,JNJ,115.44000244140625,115.68000030517578,114.80000305175781,96.07752227783203,5843300.0,0.0,-0.09019991114936943,99.13179521190752,93.83788481128583,46.41768484569105,-44.04950384367676,0.20535940869976357,96.45673980712891,97.52608985900879,12.420000076293945,17.868476035652378 67730,2016-11-21,JPM,78.0,78.16999816894531,77.29000091552734,64.10171508789062,11983500.0,0.0,2.3161438675307338,67.12497690190857,52.44421445856507,70.99083151243656,123.38136375179447,53.77735418131916,58.487091827392575,56.567770131429036,12.420000076293945,17.868476035652378 67731,2016-11-21,KO,40.90999984741211,41.36000061035156,40.72999954223633,33.070796966552734,12307000.0,0.0,-0.22206165133365374,34.42852669615746,32.45347670655249,44.75449424170736,-114.39404741196581,25.21276599487018,33.46125717163086,33.705464871724445,12.420000076293945,17.868476035652378 67732,2016-11-21,MCD,119.80000305175781,120.5,118.95999908447266,101.03103637695312,3603300.0,0.0,1.3108348265059249,102.229656285741,91.71272042324337,58.59301792791443,184.29581916098374,35.33110495953427,96.51746444702148,97.07574119567872,12.420000076293945,17.868476035652378 67733,2016-11-21,MMM,171.4199981689453,171.97999572753906,170.72000122070312,135.6052703857422,1993900.0,0.0,0.6407219490732246,139.31246685991135,127.32725329389721,50.5228349412811,59.57792198707748,12.077459686877956,133.40746459960937,136.14676767985026,12.420000076293945,17.868476035652378 67734,2016-11-21,MRK,59.10305404663086,59.53244400024414,58.893131256103516,48.00104522705078,7164862.0,0.0,0.2852349774154064,50.526236318877636,44.04198534555107,51.99308618603027,27.693957536668158,2.1224309108620707,47.38414560953776,47.75754992167155,12.420000076293945,17.868476035652378 67735,2016-11-21,MSFT,60.5,60.970001220703125,60.41999816894531,55.681068420410156,19652600.0,0.0,0.4985694325786554,56.00977670802183,52.85654561863832,59.588242105437295,96.00525890573262,2.8974828181218175,53.826724497477215,53.00112463633219,12.420000076293945,17.868476035652378 67736,2016-11-21,NKE,51.0,51.41999816894531,50.95000076293945,47.5378532409668,5357200.0,0.0,-0.3075088527358716,48.47587528341406,45.654261587923834,45.335760186188026,10.801848587768538,4.629302127884006,47.36758804321289,49.18001817067464,12.420000076293945,17.868476035652378 67737,2016-11-21,PG,82.0,82.75,81.70999908447266,68.20289611816406,11482100.0,0.0,-0.9379254490697946,73.47929637018,67.14132969793523,42.676420398930176,-138.37617599455325,35.19661108733198,70.63965504964193,71.46379725138347,12.420000076293945,17.868476035652378 67738,2016-11-21,TRV,112.01000213623047,112.33999633789062,111.25,95.07445526123047,1388200.0,0.0,-0.0005901456489993961,96.6262316644211,88.2827054083328,49.90307464664498,37.01505648157535,1.5526772472390953,93.73640899658203,95.92086893717448,12.420000076293945,17.868476035652378 67739,2016-11-21,UNH,149.72000122070312,150.66000366210938,148.55999755859375,135.59564208984375,3867800.0,0.0,2.6964648816642978,139.27488833945046,121.21544140298118,61.17431291105266,108.60753202566325,14.130944851445518,128.74956919352215,126.23853454589843,12.420000076293945,17.868476035652378 67740,2016-11-21,V,81.2300033569336,81.77999877929688,80.9000015258789,78.04309844970703,8942100.0,0.0,-0.3246530257998046,80.01154415750261,75.12825152731185,51.18769942208838,-16.689956650426986,8.785255753834193,77.87225036621093,78.1936715443929,12.420000076293945,17.868476035652378 67741,2016-11-21,VZ,48.060001373291016,48.36000061035156,47.91999816894531,34.15979766845703,10773300.0,0.0,-0.3273621319401201,34.50541191929672,32.733726493178864,45.035698100997095,-7.271007307480664,20.053643453572217,34.13669281005859,35.2533198038737,12.420000076293945,17.868476035652378 67742,2016-11-21,WBA,83.1500015258789,84.51000213623047,83.04000091552734,65.98373413085938,3110700.0,0.0,0.672302865621127,65.98576075010499,61.85173390931884,57.4723924205703,135.07159330700912,12.332851054098576,63.14880180358887,63.171407063802086,12.420000076293945,17.868476035652378 67743,2016-11-21,WMT,68.54000091552734,69.4000015258789,68.41999816894531,60.57801818847656,8356000.0,0.0,-0.01937254859836912,62.6475412966178,59.610522591931996,46.842386255688204,-31.013600545969336,22.743520466071743,60.6563060760498,61.58792858123779,12.420000076293945,17.868476035652378 67744,2016-11-22,AAPL,27.987499237060547,28.104999542236328,27.850000381469727,26.0458927154541,103862000.0,1.0,-0.17694004392397034,26.812283693195845,24.68600560581539,52.21691554921705,-17.09766078536154,14.69000014285496,26.23366247812907,26.015196736653646,12.40999984741211,49.17241772339692 67745,2016-11-22,AMGN,146.82000732421875,146.9499969482422,142.82000732421875,117.97848510742188,3586200.0,1.0,-2.5109019570673468,129.1639387008097,107.17158910070398,40.32476385452389,-48.45908431361146,30.51698936215689,122.44015579223633,130.26328570048014,12.40999984741211,49.17241772339692 67746,2016-11-22,AXP,71.81999969482422,71.87999725341797,70.87000274658203,64.77562713623047,4086200.0,1.0,1.792995004114573,66.91054072662799,57.29121784881147,64.79826741559947,108.45056831295318,45.10725235836725,60.38078397115071,59.031030146280926,12.40999984741211,49.17241772339692 67747,2016-11-22,BA,147.89999389648438,149.75999450683594,147.8800048828125,138.62644958496094,3770000.0,1.0,3.028550876003351,140.43993357098012,127.18413869464489,65.20108336463554,114.51981219161942,39.99088327748048,130.7115020751953,125.66546363830567,12.40999984741211,49.17241772339692 67748,2016-11-22,CAT,93.4000015258789,93.70999908447266,92.80000305175781,78.70022583007812,3172800.0,1.0,2.0013238315413986,82.9460161312198,65.0981733219052,63.83900042677649,104.04993081412474,39.309007054150555,73.54625701904297,71.83585027058919,12.40999984741211,49.17241772339692 67749,2016-11-22,CRM,75.73999786376953,76.66000366210938,75.0999984741211,75.56999969482422,7873800.0,1.0,0.4749448763242299,77.39894087654399,72.66905839103414,51.11349017003546,69.26942869630994,12.343246922519057,74.43133265177408,73.86583290100097,12.40999984741211,49.17241772339692 67750,2016-11-22,CSCO,30.079999923706055,30.190000534057617,29.850000381469727,24.066164016723633,26769300.0,1.0,-0.0770865421644551,25.607947226000405,23.83276894526424,44.74691869437717,-101.20357507556133,20.35610882554634,24.607233619689943,24.859311676025392,12.40999984741211,49.17241772339692 67751,2016-11-22,CVX,110.79000091552734,111.0,109.30999755859375,83.07613372802734,6440500.0,1.0,1.6512779140001896,83.91671769415743,74.86478789055937,64.78895037267412,132.8376328502096,27.609378356383274,78.06051355997721,76.55095138549805,12.40999984741211,49.17241772339692 67752,2016-11-22,DIS,97.4000015258789,97.93000030517578,97.2699966430664,92.85346221923828,5323700.0,1.0,1.4062101396176843,95.37079453329139,85.9410302652926,58.4628277359808,107.10970845582655,16.453148946943966,89.54612579345704,88.93128420511881,12.40999984741211,49.17241772339692 67753,2016-11-22,GS,211.36000061035156,211.9499969482422,209.88999938964844,183.53631591796875,2945700.0,1.0,9.14261387673929,193.8238788124457,140.5954571250543,75.5018539185064,126.21102847437918,74.14859339836735,161.41157938639324,153.18007787068686,12.40999984741211,49.17241772339692 67754,2016-11-22,HD,128.3800048828125,131.3000030517578,128.3800048828125,110.84744262695312,5535800.0,1.0,0.7390814324018891,111.68026663218889,99.77364266956893,54.96431777541151,146.08269803080532,5.961762410402974,106.03288752237955,107.5731414794922,12.40999984741211,49.17241772339692 67755,2016-11-22,HON,107.85430145263672,108.07474517822266,107.44216918945312,94.0087890625,2245920.0,1.0,0.6058857494299588,95.72048403550042,89.02604001235113,52.80345977000825,90.78802448490931,22.098057006985677,91.60187225341797,93.11871668497722,12.40999984741211,49.17241772339692 67756,2016-11-22,IBM,155.8317413330078,155.8317413330078,154.82791137695312,113.50065612792969,2898257.0,1.0,1.662047974349079,115.0061696921279,102.5207994546006,60.76593062648672,160.77299510383838,26.924343222069165,107.58482106526692,108.0624402364095,12.40999984741211,49.17241772339692 67757,2016-11-22,INTC,35.18000030517578,35.5,35.11000061035156,29.449867248535156,22327400.0,1.0,-0.13218605478490986,29.40278686524271,28.06791835784079,51.60098506301149,15.458167869262997,6.4310788165610004,29.126029459635415,29.770713106791177,12.40999984741211,49.17241772339692 67758,2016-11-22,JNJ,114.58999633789062,115.0,112.2699966430664,94.18939971923828,11649700.0,1.0,-0.28639908798234615,99.17401505267391,93.75907973492376,41.89062270968084,-121.3165699890956,19.580257078086717,96.34276580810547,97.43757336934408,12.40999984741211,49.17241772339692 67759,2016-11-22,JPM,78.3499984741211,78.55999755859375,77.76000213623047,64.49591064453125,14410100.0,1.0,2.3251195898215187,67.64185085913837,52.72645472863019,71.68564270576222,117.2117918674784,55.315527065537275,58.76687774658203,56.73289279937744,12.40999984741211,49.17241772339692 67760,2016-11-22,KO,41.45000076293945,41.70000076293945,41.2400016784668,33.07878875732422,12743500.0,1.0,-0.21102091495110642,34.35569351341772,32.43275863501978,44.824153876024916,-64.49214203880659,13.410498059609957,33.456726201375325,33.68124866485596,12.40999984741211,49.17241772339692 67761,2016-11-22,MCD,119.5,120.29000091552734,118.87999725341797,101.191650390625,3699100.0,1.0,1.3899897395024254,102.78372126849749,91.7479323264732,58.922329190691904,159.44032988976645,34.25377600278421,96.68683522542318,97.14859021504721,12.40999984741211,49.17241772339692 67762,2016-11-22,MMM,171.6699981689453,172.0800018310547,171.27999877929688,135.91360473632812,1553300.0,1.0,0.6417983379674581,139.54066939702307,127.63183884272303,51.112436402390415,65.22625372488882,11.414836996095284,133.49471995035807,136.04873072306316,12.40999984741211,49.17241772339692 67763,2016-11-22,MRK,59.63740539550781,59.78053283691406,58.406490325927734,47.538761138916016,10052626.0,1.0,0.22810687990163103,50.51215328481871,44.03680759164614,50.437958337143215,15.923527418075283,7.495245048419788,47.37823855082194,47.74661795298258,12.40999984741211,49.17241772339692 67764,2016-11-22,MSFT,60.97999954223633,61.2599983215332,60.810001373291016,55.9189338684082,23206700.0,1.0,0.5701457896487412,56.113289469717444,52.80236833667904,60.28752595258864,108.47430721336082,6.597023440545463,53.95828030904134,53.05311946868896,12.40999984741211,49.17241772339692 67765,2016-11-22,NKE,51.470001220703125,51.75,51.04999923706055,47.93647003173828,5228100.0,1.0,-0.22393219062514902,48.55583638096021,45.635484801290765,47.03492031301908,41.53280998055835,0.8314236133654564,47.364189020792644,49.07561569213867,12.40999984741211,49.17241772339692 67766,2016-11-22,PG,83.01000213623047,83.18000030517578,82.66000366210938,68.30194091796875,7426500.0,1.0,-0.939209326804729,73.34781704463357,66.92535647831563,43.007277698347934,-108.37976422612013,29.069249450277272,70.49930801391602,71.3968999226888,12.40999984741211,49.17241772339692 67767,2016-11-22,TRV,111.94000244140625,112.62000274658203,111.83000183105469,95.55048370361328,1647700.0,1.0,0.13468066486801433,96.99360604761746,88.20180944920871,50.976665262465716,50.79089156756972,0.7321638593748484,93.69107004801432,95.84415372212727,12.40999984741211,49.17241772339692 67768,2016-11-22,UNH,151.0800018310547,152.92999267578125,150.55999755859375,137.26339721679688,4992100.0,1.0,2.8214503575300967,140.1776749628799,121.07713384449312,62.96416949700383,128.6609800033899,22.520646754753095,129.27574717203777,126.47324155171712,12.40999984741211,49.17241772339692 67769,2016-11-22,V,81.69000244140625,81.69000244140625,79.26000213623047,76.3616714477539,18133900.0,1.0,-0.3765095141913264,79.95749066852227,74.99813906170235,47.05854297460193,-101.03903619563846,21.921688258381213,77.81054331461588,78.18140869140625,12.40999984741211,49.17241772339692 67770,2016-11-22,VZ,48.47999954223633,49.61000061035156,48.369998931884766,34.994163513183594,22030000.0,1.0,-0.20133152001871935,34.754511779784636,32.601298004150905,50.37341224133774,58.844546609088425,5.196610570180857,34.12702903747559,35.224823506673175,12.40999984741211,49.17241772339692 67771,2016-11-22,WBA,84.47000122070312,84.72000122070312,83.7699966430664,65.59294891357422,3500300.0,1.0,0.7135841353292491,66.18860224935383,61.79334584024577,56.23385716810645,135.227904066771,13.932372458786805,63.31028645833333,63.222713915507,12.40999984741211,49.17241772339692 67772,2016-11-22,WMT,69.7300033569336,70.41999816894531,69.7300033569336,61.23295593261719,10984000.0,1.0,-0.007543755986631595,62.658057738945814,59.66637577851024,49.26587877893678,49.24261966245447,7.904818343908893,60.7357728322347,61.56929925282796,12.40999984741211,49.17241772339692 67773,2016-11-23,AAPL,27.84000015258789,27.877500534057617,27.582500457763672,25.91309928894043,109705600.0,2.0,-0.14681905296208697,26.653474976539584,24.756995032310513,51.2120710549489,-31.59936586499763,20.376587321803857,26.190869077046713,26.037606112162273,12.430000305175781,20.169293015165774 67774,2016-11-23,AMGN,142.94000244140625,145.1699981689453,142.83999633789062,118.5506591796875,3216900.0,2.0,-2.3702470102626734,127.37031914164709,107.91129020283535,41.07920840685521,-48.766648613756104,30.51698936215689,121.95650253295898,129.92835680643717,12.430000305175781,20.169293015165774 67775,2016-11-23,AXP,71.94000244140625,72.91999816894531,71.51000213623047,65.82329559326172,4661400.0,2.0,1.8397049102412737,67.38282356310167,57.36806182813369,66.90327995124314,120.73949293090894,51.27092979393453,60.7477731068929,59.14780597686767,12.430000305175781,20.169293015165774 67776,2016-11-23,BA,149.61000061035156,150.80999755859375,149.02999877929688,138.83045959472656,2857500.0,2.0,3.0781301948547934,141.05630036133604,127.06000823241394,65.40401804002302,121.20267012254506,43.36831082187929,131.25526606241863,125.97338180541992,12.430000305175781,20.169293015165774 67777,2016-11-23,CAT,94.80999755859375,96.41999816894531,94.22000122070312,80.85225677490234,6535900.0,2.0,2.1755261353534507,83.80681138515685,65.25034422397401,66.9709530284251,127.80048391216454,49.717753582480995,73.80871225992838,72.0379067738851,12.430000305175781,20.169293015165774 67778,2016-11-23,CRM,75.08999633789062,75.19999694824219,73.54000091552734,73.94999694824219,8233800.0,2.0,0.3410067147547977,77.39819031256577,72.56980895501236,48.554342388858544,-25.70927736171403,2.3344902739850197,74.48866577148438,73.76783281962076,12.430000305175781,20.169293015165774 67779,2016-11-23,CSCO,29.829999923706055,29.950000762939453,29.559999465942383,23.92123794555664,24496800.0,2.0,-0.12790390768234516,25.64271406214133,23.730368861747827,43.62618700637891,-135.0785617156659,25.803395708481457,24.590325164794923,24.838223616282146,12.430000305175781,20.169293015165774 67780,2016-11-23,CVX,110.4000015258789,111.47000122070312,110.04000091552734,83.36151123046875,4472700.0,2.0,1.7284352155256641,84.21085583427214,75.38271029731965,65.3112505819618,133.9196648602492,30.26707038172447,78.30740636189779,76.67997449239095,12.430000305175781,20.169293015165774 67781,2016-11-23,DIS,97.66999816894531,98.27999877929688,97.58999633789062,93.37614440917969,5897400.0,2.0,1.4000419662131804,95.665851258901,86.09926638636267,59.71936116728966,107.90894976290045,19.633296389592445,89.7631103515625,88.98513425191244,12.430000305175781,20.169293015165774 67782,2016-11-23,GS,211.5,213.41000366210938,209.3699951171875,184.57957458496094,3717400.0,2.0,9.134326463492528,195.6654465159458,141.81761012467922,75.98131073785682,116.45685130811407,75.33061493165008,162.65798950195312,153.8022699991862,12.430000305175781,20.169293015165774 67783,2016-11-23,HD,131.36000061035156,131.99000549316406,130.86000061035156,111.04212951660156,3582700.0,2.0,0.9519158962014416,112.41924766964482,99.7540151172204,55.2420045270692,165.19262404473182,9.033419597169663,106.16039733886718,107.53237864176432,12.430000305175781,20.169293015165774 67784,2016-11-23,HON,108.0843276977539,109.22488403320312,108.0843276977539,95.10327911376953,2740677.0,2.0,0.7003685576604255,96.06570672202477,89.10217734169592,55.588529013406884,118.99229804659126,30.94852125784504,91.79769770304362,93.09246152242025,12.430000305175781,20.169293015165774 67785,2016-11-23,IBM,154.818359375,155.23899841308594,154.26385498046875,113.01922607421875,2356324.0,2.0,1.7062625452693965,115.41682865672887,102.91496760791956,59.56881187427394,130.49725763443988,22.524438673841658,107.79593556722006,108.1091079711914,12.430000305175781,20.169293015165774 67786,2016-11-23,INTC,35.47999954223633,35.52000045776367,35.099998474121094,29.21746253967285,15843100.0,2.0,-0.10314701965284456,29.459329063902242,28.056398742189064,49.89197568553585,15.092519476110429,5.909298896814119,29.08035011291504,29.76750723520915,12.430000305175781,20.169293015165774 67787,2016-11-23,JNJ,112.25,113.43000030517578,111.55999755859375,94.46507263183594,7892600.0,2.0,-0.41486158292366326,99.220935830365,93.65335845064087,42.734182012084595,-143.97002664199417,24.006242518361056,96.22885386149089,97.35987447102865,12.430000305175781,20.169293015165774 67788,2016-11-23,JPM,78.87000274658203,79.23999786376953,77.88999938964844,64.76695251464844,13373700.0,2.0,2.3272763352174195,68.12830403349987,53.03911692597278,72.15993888645241,111.3706996499882,57.925172869431854,59.06062622070313,56.89505875905355,12.430000305175781,20.169293015165774 67789,2016-11-23,KO,41.220001220703125,41.310001373291016,41.029998779296875,32.8788948059082,9281300.0,2.0,-0.21591192485037425,34.293916519018325,32.38899058547386,43.40792935201094,-101.99910658356882,18.483579515515075,33.43913536071777,33.657666269938154,12.430000305175781,20.169293015165774 67790,2016-11-23,MCD,119.7300033569336,120.76000213623047,119.7300033569336,101.5721206665039,2860200.0,2.0,1.4665162632649213,103.312149497499,91.89840195513771,59.707595111909264,154.92492433441916,37.38416038703948,96.83986104329428,97.21594441731771,12.430000305175781,20.169293015165774 67791,2016-11-23,MMM,172.0800018310547,172.75,171.75999450683594,136.1824188232422,1477900.0,2.0,0.6567715802114265,139.7662669419549,127.94391677386544,51.632268192452656,74.24134722349083,6.889070623153196,133.5898890177409,135.95975672403972,12.430000305175781,20.169293015165774 67792,2016-11-23,MRK,57.566795349121094,58.874046325683594,57.08015441894531,47.492523193359375,9588152.0,2.0,0.1770603932592394,50.5382109460917,44.070077628127045,50.28234426776183,-25.04433974282991,20.249640585948704,47.37772483825684,47.738739776611325,12.430000305175781,20.169293015165774 67793,2016-11-23,MSFT,61.0099983215332,61.099998474121094,60.25,55.26020812988281,21848900.0,2.0,0.5671788220047702,56.136075392445655,52.795761689463525,57.44006857498136,77.74621010042723,1.1751520608985901,54.07030194600423,53.097316360473634,12.430000305175781,20.169293015165774 67794,2016-11-23,NKE,51.709999084472656,51.849998474121094,51.20000076293945,47.593475341796875,4141600.0,2.0,-0.1832613657687645,48.45725195964146,45.67566735188198,45.768571300421875,42.79283179163919,2.4800835203222658,47.33019828796387,48.975203386942546,12.430000305175781,20.169293015165774 67795,2016-11-23,PG,82.58999633789062,82.93000030517578,82.5199966430664,68.23593139648438,7693300.0,2.0,-0.9347776905410541,73.11594363335321,66.76768750068,42.836817582238844,-105.64201509703834,30.170762754421617,70.35594202677409,71.33927612304687,12.430000305175781,20.169293015165774 67796,2016-11-23,TRV,112.66999816894531,113.2300033569336,112.44000244140625,96.12006378173828,1004600.0,2.0,0.28456383415634434,97.44705667604912,88.10964956174386,52.24345824801137,69.25161073473132,5.674364365389167,93.62646280924479,95.77707265218099,12.430000305175781,20.169293015165774 67797,2016-11-23,UNH,152.00999450683594,153.74000549316406,150.9600067138672,138.4173126220703,2697200.0,2.0,2.979270402489135,141.22035201689573,121.05405975678592,64.14717669897239,131.05539933219592,25.30443683868865,129.82987238566082,126.73316268920898,12.430000305175781,20.169293015165774 67798,2016-11-23,V,79.9800033569336,79.98999786376953,78.94999694824219,76.01775360107422,12802600.0,2.0,-0.4402821522481304,79.93424615197024,74.8295180387036,46.268803318352624,-143.66136704732435,24.129560627728434,77.73069890340169,78.1586472829183,12.430000305175781,20.169293015165774 67799,2016-11-23,VZ,49.29999923706055,50.650001525878906,49.290000915527344,35.517417907714844,21456700.0,2.0,-0.058554120003528,35.12477616686302,32.414879900031515,53.31467997705085,123.52201301956802,20.135884698697282,34.125379435221355,35.20772819519043,12.430000305175781,20.169293015165774 67800,2016-11-23,WBA,83.93000030517578,84.1500015258789,83.61000061035156,65.69454193115234,2788000.0,2.0,0.7458992838210037,66.40029197836397,61.74794105386259,56.48604645315791,118.90486022711376,12.264165856880158,63.469451904296875,63.273509915669756,12.430000305175781,20.169293015165774 67801,2016-11-23,WMT,70.22000122070312,70.88999938964844,70.18000030517578,61.852970123291016,7398900.0,2.0,0.05126960677986858,62.730717726981844,59.702001312935145,51.434238238678574,88.95333777462692,1.8405024733853783,60.83386917114258,61.562313524882,12.430000305175781,20.169293015165774 67831,2016-11-25,AAPL,27.782499313354492,27.967500686645508,27.737499237060547,26.043567657470703,45903600.0,4.0,-0.11113910126632476,26.5616893491769,24.79973585986851,52.147993171351,-17.94701953865149,17.558280545942573,26.15520585378011,26.061803658803303,12.34000015258789,5.747128835825107 67832,2016-11-25,AMGN,145.22000122070312,146.0,144.75999450683594,118.87760925292969,2004000.0,4.0,-2.206954416350669,124.77758990809458,109.35450771763784,41.516272119041915,-36.560666328028525,26.303439144084656,121.47265192667643,129.60834999084472,12.34000015258789,5.747128835825107 67833,2016-11-25,AXP,72.97000122070312,73.18000030517578,72.45999908447266,65.80525970458984,1900400.0,4.0,1.85389693206767,67.78789372777008,57.49857439661957,66.83210736670588,119.3967394116912,52.69057396166965,61.12259089152018,59.26233386993408,12.34000015258789,5.747128835825107 67834,2016-11-25,BA,150.0,150.14999389648438,149.02999877929688,139.1085662841797,962300.0,4.0,3.1040811327733593,141.6850352391176,127.15649613295273,65.68620858609171,114.20870298694832,43.368310821879284,131.80155309041342,126.30679041544596,12.34000015258789,5.747128835825107 67835,2016-11-25,CAT,95.95999908447266,96.44000244140625,95.20999908447266,80.54122924804688,2006900.0,4.0,2.2624057885014537,84.4331652961306,65.70000502247291,66.11480852938867,118.43714682963656,49.78570818005136,74.07774353027344,72.24214032491048,12.34000015258789,5.747128835825107 67836,2016-11-25,CRM,73.95999908447266,74.16999816894531,73.5,73.7300033569336,2346100.0,4.0,0.21463394595919283,77.41061492659964,72.45638489029488,48.21521608107643,-63.63401993463538,2.0851998189847762,74.59199930826823,73.67299957275391,12.34000015258789,5.747128835825107 67837,2016-11-25,CSCO,29.600000381469727,30.149999618530273,29.549999237060547,24.22719955444336,17678900.0,4.0,-0.1418532946848039,25.648198040150383,23.701535503245616,46.549874306874806,-103.29093668908415,19.76462983673594,24.588178189595542,24.823565832773845,12.34000015258789,5.747128835825107 67838,2016-11-25,CVX,110.54000091552734,111.22000122070312,110.12000274658203,83.36151123046875,3238600.0,4.0,1.7691888253758066,84.1133698192451,76.38668892709279,65.3112505819618,123.98899339798155,30.267070381724476,78.58800659179687,76.82287788391113,12.34000015258789,5.747128835825107 67839,2016-11-25,DIS,98.70999908447266,99.06999969482422,98.5,93.90829467773438,4396800.0,4.0,1.4217051911944907,96.01896640941094,86.20229213551094,60.963108571921836,117.1996621025047,26.3934814747204,90.00701955159505,89.05418904622395,12.34000015258789,5.747128835825107 67840,2016-11-25,GS,211.36000061035156,212.75,211.0,183.7710418701172,1974000.0,4.0,8.959240251206353,197.05402656509074,143.35277732895224,74.80752076742614,106.23334012609045,75.33061493165005,163.9319295247396,154.40968170166016,12.34000015258789,5.747128835825107 67841,2016-11-25,HD,131.86000061035156,132.13999938964844,131.07000732421875,111.34677124023438,2545800.0,4.0,1.1321204039558381,113.10098612377577,99.8601764433629,55.68431963071037,154.903757023985,9.718675587165936,106.30934499104818,107.49641151428223,12.34000015258789,5.747128835825107 67842,2016-11-25,HON,109.1865463256836,109.60826110839844,108.80316162109375,95.38734436035156,867339.0,4.0,0.789072617310083,96.36961245155602,89.29787259483071,56.281194680778064,125.99244722070603,33.6350773663395,91.98001276652018,93.07520917256673,12.34000015258789,5.747128835825107 67843,2016-11-25,IBM,154.71319580078125,156.0133819580078,154.71319580078125,113.82861328125,1679144.0,4.0,1.7860255042975552,115.9547028834032,103.15637347157727,60.908208047261716,129.02394786253956,26.27511606882627,108.0471674601237,108.17525838216146,12.34000015258789,5.747128835825107 67844,2016-11-25,INTC,35.11000061035156,35.45000076293945,35.11000061035156,29.416669845581055,6372800.0,4.0,-0.06332899314184814,29.553992484645455,28.03573987619439,51.32155017159393,28.053518350026646,5.9092988968141205,29.045704460144044,29.765012963612875,12.34000015258789,5.747128835825107 67845,2016-11-25,JNJ,113.5999984741211,114.2300033569336,113.37999725341797,95.35066986083984,3433300.0,4.0,-0.44013513667027837,99.22486481206009,93.58460097773484,45.36971394779041,-82.60318514892421,16.296972444415093,96.13644104003906,97.29873288472494,12.34000015258789,5.747128835825107 67846,2016-11-25,JPM,79.0999984741211,79.44999694824219,78.47000122070312,64.74231719970703,6185700.0,4.0,2.3004792150597027,68.5267693078189,53.4290900671811,72.0464637851187,105.2405250120251,58.72101320239332,59.364230473836265,57.056814130147295,12.34000015258789,5.747128835825107 67847,2016-11-25,KO,41.38999938964844,41.58000183105469,41.2400016784668,33.206722259521484,7402300.0,4.0,-0.19113190012594572,34.258477740863746,32.37725338401419,46.2871008121448,-55.89445000812747,9.654113708330724,33.43300552368164,33.63703606923421,12.34000015258789,5.747128835825107 67848,2016-11-25,MCD,120.08000183105469,120.98999786376953,119.91999816894531,102.01173400878906,1709100.0,4.0,1.5448293759874758,103.83272414666102,92.10322021979407,60.607705161133254,143.32614144432523,38.90579831975345,96.98781407674154,97.28639818827311,12.34000015258789,5.747128835825107 67849,2016-11-25,MMM,172.2100067138672,173.99000549316406,172.2100067138672,137.16275024414062,945800.0,4.0,0.7392212528080222,140.02907460986748,128.37573953808172,53.49771508450951,93.18088325484545,1.0620052064501113,133.70987955729166,135.8990358988444,12.34000015258789,5.747128835825107 67850,2016-11-25,MRK,58.988548278808594,59.54198455810547,58.921756744384766,47.931697845458984,3669362.0,4.0,0.17008280026520595,50.58541734536267,44.09375593344592,51.74517507837857,30.839597762228063,11.940973189465488,47.37001965840658,47.737161254882814,12.34000015258789,5.747128835825107 67851,2016-11-25,MSFT,60.29999923706055,60.529998779296875,60.130001068115234,55.379150390625,8409600.0,4.0,0.5678789698984161,56.222784769615174,52.785290181556704,57.81226380624782,62.80642173454563,2.798539920370098,54.19204355875651,53.15000826517741,12.34000015258789,5.747128835825107 67852,2016-11-25,NKE,51.68000030517578,51.7400016784668,51.349998474121094,47.760345458984375,2736800.0,4.0,-0.1359967344871933,48.393962090379304,45.704658133619716,46.49359665391561,52.8091415692518,2.480083520322263,47.31443901062012,48.88311894734701,12.34000015258789,5.747128835825107 67853,2016-11-25,PG,82.98999786376953,83.45999908447266,82.94999694824219,68.87963104248047,3882900.0,4.0,-0.8693036141234813,72.93733265960047,66.68880259430578,45.03452928562754,-77.63705330327065,22.474337652143696,70.24304122924805,71.29552014668782,12.34000015258789,5.747128835825107 67854,2016-11-25,TRV,113.47000122070312,113.87999725341797,113.0999984741211,96.4430923461914,686300.0,4.0,0.42451943535962755,97.92946141295002,88.08884455628825,52.956656667899416,86.09916371248369,10.736440928118043,93.58084030151367,95.71199417114258,12.34000015258789,5.747128835825107 67855,2016-11-25,UNH,153.92999267578125,154.5,152.61000061035156,137.75921630859375,1664500.0,4.0,3.0164690747866985,142.00818687572792,121.24616187915488,62.960661444735216,131.50084527624452,27.902518798294857,130.3894073486328,126.9943795522054,12.34000015258789,5.747128835825107 67856,2016-11-25,V,79.98999786376953,80.37000274658203,79.73999786376953,76.552734375,6495700.0,4.0,-0.44255248041538664,79.8592049182794,74.74998392449405,47.68168545114201,-93.22788244004488,19.694479367488636,77.68076299031576,78.14909184773764,12.34000015258789,5.747128835825107 67857,2016-11-25,VZ,50.220001220703125,50.79999923706055,50.16999816894531,35.82854080200195,8087100.0,4.0,0.0787947190968552,35.4699396812389,32.220328263097045,54.95675194258068,154.61669827127926,22.03017611618523,34.13433609008789,35.195119094848636,12.34000015258789,5.747128835825107 67858,2016-11-25,WBA,84.16000366210938,84.52999877929688,84.0,65.99156951904297,1586900.0,4.0,0.7864116518007336,66.65449948148382,61.700614883140204,57.23141223621166,128.11703966423553,15.408748999027866,63.64111175537109,63.326792271931964,12.34000015258789,5.747128835825107 67859,2016-11-25,WMT,71.11000061035156,71.6500015258789,70.9800033569336,62.20227813720703,4234400.0,4.0,0.12462920998019911,62.84923734193466,59.705738167708894,52.61457542493987,136.00083926460536,7.176807528524158,60.92119534810384,61.55925699869792,12.34000015258789,5.747128835825107 67918,2016-11-28,AAPL,27.857500076293945,28.11750030517578,27.84749984741211,25.9923095703125,108776000.0,0.0,-0.08600714491028327,26.498268277656365,24.826600687492558,51.74455922397071,-7.9895335744582905,12.85108144703325,26.112812042236328,26.082713222503664,13.149999618530273,13.740005473257414 67919,2016-11-28,AMGN,145.25,145.9199981689453,144.5,118.58338165283203,2411700.0,0.0,-2.0773392933065935,124.83498824322682,109.36774994647045,41.23154358101838,-35.697120598577975,27.091586804879537,121.0436777750651,129.28249181111653,13.149999618530273,13.740005473257414 67920,2016-11-28,AXP,72.52999877929688,72.7699966430664,71.97000122070312,65.14593505859375,4467700.0,0.0,1.7912933086662335,68.00423275872198,57.795239668646175,64.24743132482712,99.1157405239214,44.225801190280016,61.48325831095378,59.37665710449219,13.149999618530273,13.740005473257414 67921,2016-11-28,BA,149.0,150.08999633789062,148.32000732421875,138.8582305908203,4728800.0,0.0,3.0690691213273453,142.1778328016635,127.39149092880524,65.19105559210432,101.49789443059656,37.39348962345552,132.3358144124349,126.62912635803222,13.149999618530273,13.740005473257414 67922,2016-11-28,CAT,95.51000213623047,95.86000061035156,94.47000122070312,79.7762222290039,4916000.0,0.0,2.2436652897222444,84.86426643850118,66.19528098581523,64.03200854425708,97.62233808478665,42.187071441182404,74.30183130900065,72.44056765238444,13.149999618530273,13.740005473257414 67923,2016-11-28,CRM,73.55000305175781,73.93000030517578,72.79000091552734,72.93000030517578,6436900.0,0.0,0.04936006376021851,77.45448424701279,72.19251587505754,46.980807995410764,-102.1102729493801,2.4247811256676663,74.54733276367188,73.62333285013834,13.149999618530273,13.740005473257414 67924,2016-11-28,CSCO,30.079999923706055,30.09000015258789,29.81999969482422,24.090320587158203,21468900.0,0.0,-0.16208485973016096,25.655771825707973,23.640015794836458,45.45877499974505,-94.86548998329862,19.764629836735928,24.58120002746582,24.804763412475587,13.149999618530273,13.740005473257414 67925,2016-11-28,CVX,110.94999694824219,111.56999969482422,110.37999725341797,82.98600006103516,6406700.0,0.0,1.7510012888035789,84.30586871705694,76.77314205564815,63.974960047567414,117.7091884448027,32.379561477158276,78.84890238444011,76.96410725911458,13.149999618530273,13.740005473257414 67926,2016-11-28,DIS,98.5199966430664,99.19999694824219,98.31999969482422,94.05084228515625,7106700.0,0.0,1.4338473539093002,96.34210844596394,86.36570176521771,61.29428531610835,107.40519613950251,23.855965968745103,90.249978129069,89.12878735860188,13.149999618530273,13.740005473257414 67927,2016-11-28,GS,210.0,211.75999450683594,209.60000610351562,182.87562561035156,3297400.0,0.0,8.648535622554022,197.92889971908448,145.36513867202882,73.5065713373192,92.92329893465927,66.965596825979,165.08618723551433,155.01593500773112,13.149999618530273,13.740005473257414 67928,2016-11-28,HD,131.25,131.64999389648438,130.1699981689453,110.55970001220703,4859000.0,0.0,1.1976183060409369,113.5764111030586,99.98223223800585,54.25140588731917,124.9968104550798,4.661645184740625,106.42839024861654,107.44577445983887,13.149999618530273,13.740005473257414 67929,2016-11-28,HON,109.41657257080078,109.44532775878906,108.63064575195312,95.1199722290039,2730870.0,0.0,0.8282489884117297,96.61972804783534,89.43756260157872,55.439281348956534,108.3292287063976,31.18004449044514,92.13292719523112,93.0614865620931,13.149999618530273,13.740005473257414 67930,2016-11-28,IBM,156.02294921875,157.41873168945312,155.54493713378906,114.79148864746094,4654072.0,0.0,1.904974854637885,116.53007799105056,103.50773405118578,62.439509864098596,133.74330971398234,32.60458571956527,108.3136693318685,108.24985046386719,13.149999618530273,13.740005473257414 67931,2016-11-28,INTC,35.43000030517578,35.65999984741211,35.209999084472656,29.474767684936523,13549000.0,0.0,-0.02677625022149499,29.649671412903768,28.02564120153715,51.73697459689725,59.11887790941266,0.025798567540532353,28.999814796447755,29.76170196533203,13.149999618530273,13.740005473257414 67932,2016-11-28,JNJ,113.79000091552734,114.12000274658203,113.05000305175781,94.51519775390625,9065700.0,0.0,-0.521567916521505,99.2756152253323,93.41617478321263,43.41952433533425,-99.78888476786736,18.530258786825204,96.03554026285808,97.22726236979166,13.149999618530273,13.740005473257414 67933,2016-11-28,JPM,78.18000030517578,78.87000274658203,78.0199966430664,64.3234634399414,13007200.0,0.0,2.2198551974612784,68.77182623142265,53.94044107204415,70.10738373074521,89.39729690997754,52.12957065840058,59.65989557902018,57.21552925109863,13.149999618530273,13.740005473257414 67934,2016-11-28,KO,41.5099983215332,41.790000915527344,41.27000045776367,33.38262939453125,19424400.0,0.0,-0.15550673152196737,34.21613177351295,32.38122006364525,47.76232219353231,-32.88762509199312,3.256607557727481,33.43513781229655,33.620395215352374,13.149999618530273,13.740005473257414 67935,2016-11-28,MCD,120.37999725341797,121.87000274658203,120.2300033569336,102.99246978759766,5931700.0,0.0,1.6668162429429998,104.44949520437092,92.30822345407634,62.53903222002838,141.46221596522503,44.42915544312701,97.20565719604492,97.37686131795247,13.149999618530273,13.740005473257414 67936,2016-11-28,MMM,173.55999755859375,173.77000427246094,172.27999877929688,136.3800811767578,1677700.0,0.0,0.7329592615433853,140.09749773524177,128.92289105870353,51.84623663920305,79.92904985795641,1.0620052064501218,133.79566243489583,135.81558151245116,13.149999618530273,13.740005473257414 67937,2016-11-28,MRK,58.950382232666016,59.21755599975586,58.79771041870117,47.61581039428711,7806971.0,0.0,0.13747876064346087,50.56020931736435,44.34702716334855,50.636596885346755,17.648697054847016,13.132533530793522,47.36128781636556,47.7289155960083,13.149999618530273,13.740005473257414 67938,2016-11-28,MSFT,60.34000015258789,61.02000045776367,60.209999084472656,55.452335357666016,20732600.0,0.0,0.5677940806343358,56.32543998364138,52.787093204224824,58.045800043298776,73.98957151254935,4.079304405599308,54.301078923543294,53.20195096333821,13.149999618530273,13.740005473257414 67939,2016-11-28,NKE,51.439998626708984,51.439998626708984,50.61000061035156,47.287559509277344,8602100.0,0.0,-0.135131338622287,48.23553476460087,45.76945714824093,44.740475264159336,-0.5202111506050466,10.150850157530424,47.295589447021484,48.766777420043944,13.149999618530273,13.740005473257414 67940,2016-11-28,PG,83.12999725341797,83.36000061035156,82.76000213623047,68.55776977539062,6990100.0,0.0,-0.8337752095855535,72.70143591262298,66.61355737350983,44.156403523422625,-80.54408172886316,24.19193584003668,70.11422526041666,71.232750193278,13.149999618530273,13.740005473257414 67941,2016-11-28,TRV,113.3499984741211,114.23999786376953,113.3499984741211,96.7491226196289,1467300.0,0.0,0.5537461027263504,98.41351134583297,88.06214325621781,53.6352539367057,97.81658282103812,13.485263527246877,93.54485168457032,95.65708821614584,13.149999618530273,13.740005473257414 67942,2016-11-28,UNH,152.74000549316406,152.85000610351562,150.0,137.12820434570312,5029600.0,0.0,2.960900481116454,142.52431252479087,121.79021307945717,61.82632828824579,98.57067849621178,13.420075850359092,130.93602193196614,127.2497159322103,13.149999618530273,13.740005473257414 67943,2016-11-28,V,79.66000366210938,80.01000213623047,79.05000305175781,75.54962158203125,11793100.0,0.0,-0.5193082881859112,79.7790213311232,74.54668209905259,45.36769792328982,-126.23713491385277,24.902494291770708,77.57895863850912,78.11646194458008,13.149999618530273,13.740005473257414 67944,2016-11-28,VZ,50.470001220703125,51.20000076293945,50.45000076293945,36.146732330322266,15982400.0,0.0,0.2108890628837088,35.87106883781183,32.02496425850164,56.57279749898644,174.87171733283012,26.968142882062157,34.154134877522786,35.185133361816405,13.149999618530273,13.740005473257414 67945,2016-11-28,WBA,84.0999984741211,85.56999969482422,84.05000305175781,66.71066284179688,3956800.0,0.0,0.8665537248045325,67.02340783480837,61.692968279083246,58.99069264666847,147.65181835752648,23.43701727494394,63.83388824462891,63.38129704793294,13.149999618530273,13.740005473257414 67946,2016-11-28,WMT,70.93000030517578,71.5199966430664,70.80000305175781,62.167335510253906,7099200.0,0.0,0.17789696065109695,62.94861091953504,59.711156231343864,52.48257925977297,114.50414346528758,4.8268970289170525,61.00095329284668,61.5352424621582,13.149999618530273,13.740005473257414 67947,2016-11-29,AAPL,27.69499969482422,28.00749969482422,27.517499923706055,25.96668243408203,114115200.0,1.0,-0.06738105726612176,26.436701987659326,24.853220345104347,51.53834139197526,-19.777935106519422,20.35132362037263,26.07018216451009,26.099332682291667,12.899999618530273,23.60842425607145 67948,2016-11-29,AMGN,145.36000061035156,146.7899932861328,145.30999755859375,119.3436050415039,2939100.0,1.0,-1.8914710001636905,125.04037896486646,109.6354144921648,42.28945402705439,-24.17452878901994,22.408956161795086,120.62055791219076,128.9741761525472,12.899999618530273,23.60842425607145 67949,2016-11-29,AXP,72.19999694824219,72.26000213623047,71.38999938964844,64.56790924072266,3814800.0,1.0,1.6757209651606786,68.09227109930448,58.165111484313684,62.070341830138275,79.84937618285116,34.77209847259366,61.83218498229981,59.47640380859375,12.899999618530273,23.60842425607145 67950,2016-11-29,BA,149.8300018310547,152.11000061035156,149.11000061035156,140.5919952392578,3945600.0,1.0,3.1449689233880065,142.86839314540345,127.65546397129576,66.97467791767247,118.01519819166987,44.43600883569464,132.91253433227538,126.96103604634602,12.899999618530273,23.60842425607145 67951,2016-11-29,CAT,94.0,94.56999969482422,93.62999725341797,79.05328369140625,3806000.0,1.0,2.145743416856405,85.07622875532917,66.87270694413371,62.11893341898015,76.76284812379409,33.94196012613699,74.51237640380859,72.62361284891765,12.899999618530273,23.60842425607145 67952,2016-11-29,CRM,72.76000213623047,73.31999969482422,72.41000366210938,72.93000030517578,7435000.0,1.0,-0.08069052843283941,77.46893680485853,71.95506298151842,46.980807995410764,-120.89148762013802,4.830236361055844,74.55066604614258,73.58716621398926,12.899999618530273,23.60842425607145 67953,2016-11-29,CSCO,29.940000534057617,30.100000381469727,29.790000915527344,24.017854690551758,23553700.0,1.0,-0.18186943538125178,25.659539715653988,23.567809184187322,44.88261366034283,-96.15508737407383,20.41936653515882,24.570732879638673,24.78142588933309,12.899999618530273,23.60842425607145 67954,2016-11-29,CVX,109.0999984741211,109.72000122070312,108.4000015258789,82.11483001708984,7461900.0,1.0,1.6473023174558676,84.36190954314539,77.13978494538001,60.980574390511556,75.85356898403776,11.882925516199448,79.07381947835286,77.08189468383789,12.899999618530273,23.60842425607145 67955,2016-11-29,DIS,99.23999786376953,99.68000030517578,98.97000122070312,94.7160415649414,8396800.0,1.0,1.4800846335814128,96.63999221734541,86.73112365789872,62.81708619959084,113.32782095438364,27.977751883477524,90.52999827067057,89.21193809509278,12.899999618530273,23.60842425607145 67956,2016-11-29,GS,209.99000549316406,212.9199981689453,209.9199981689453,184.66334533691406,2577600.0,1.0,8.449157380315114,198.79332160153638,147.47109185061208,74.42516961799271,90.278606926949,68.30495702228013,166.34408569335938,155.64227549235025,12.899999618530273,23.60842425607145 67957,2016-11-29,HD,130.35000610351562,130.77999877929688,129.25,110.27894592285156,4127100.0,1.0,1.2128899167169749,113.88668075078316,100.37423767573053,53.741101845973255,98.05436770640446,0.3567694280921478,106.57418518066406,107.37748196919759,12.899999618530273,23.60842425607145 67958,2016-11-29,HON,108.74565887451172,109.73286437988281,108.58272552490234,94.69388580322266,3479162.0,1.0,0.8155141911964421,96.75223354418371,89.66471515576747,54.10500335039753,98.17955755965811,33.36122524251456,92.2982172648112,93.03708292643229,12.899999618530273,23.60842425607145 67959,2016-11-29,IBM,156.7877655029297,157.1797332763672,155.8604278564453,114.10073852539062,3293017.0,1.0,1.921357101096774,116.91426875020754,103.90652440164793,60.675651067684264,117.25098908481179,32.60458571956528,108.54977086385091,108.31281433105468,12.899999618530273,23.60842425607145 67960,2016-11-29,INTC,35.63999938964844,35.63999938964844,35.27000045776367,29.30876922607422,19581000.0,1.0,-0.011074961173520137,29.703391137737302,28.030193456989263,50.46404415908129,73.44398321638768,0.025798567540531087,28.95278517405192,29.75480054219564,12.899999618530273,23.60842425607145 67961,2016-11-29,JNJ,112.94999694824219,113.41000366210938,112.16999816894531,93.97216033935547,7799600.0,1.0,-0.6227439575483373,99.34909244882556,93.11595576894788,42.19985307265421,-131.38552154313447,24.288718210115057,95.89081624348958,97.1434221903483,12.899999618530273,23.60842425607145 67962,2016-11-29,JPM,78.38999938964844,79.16000366210938,78.38999938964844,64.81622314453125,14144100.0,1.0,2.170699203441629,69.00796621432703,54.497665804715936,71.0554652218836,88.50813349774693,53.460973475809936,59.9815668741862,57.378652064005536,12.899999618530273,23.60842425607145 67963,2016-11-29,KO,41.52000045776367,41.52000045776367,41.13999938964844,33.18104934692383,11421900.0,1.0,-0.14190357779212803,34.135787727769916,32.389433143201764,46.25628163626368,-61.2433310528022,6.852846870398308,33.432416661580405,33.59629720052083,12.899999618530273,23.60842425607145 67964,2016-11-29,MCD,120.37999725341797,120.79000091552734,119.0199966430664,102.82205963134766,6370900.0,1.0,1.7298009696267513,104.94422662201181,92.57849218902335,61.992706243008264,109.96401558285382,27.48814444929419,97.46516596476236,97.45842501322429,12.899999618530273,23.60842425607145 67965,2016-11-29,MMM,172.5399932861328,173.2899932861328,172.14999389648438,136.59353637695312,1483200.0,1.0,0.7367280961915981,140.05208621625343,129.64214290972313,52.262007126002345,71.97111858481516,0.16933542414925734,133.89170481363934,135.7248176574707,12.899999618530273,23.60842425607145 67966,2016-11-29,MRK,59.11259460449219,59.59923553466797,59.08396911621094,47.916290283203125,10516575.0,1.0,0.13433748130184142,50.518451159438214,44.656142193833276,51.65576874188477,34.33675873337725,8.311975650754928,47.378495407104495,47.724658203125,12.899999618530273,23.60842425607145 67967,2016-11-29,MSFT,60.650001525878906,61.40999984741211,60.52000045776367,55.89148712158203,22366700.0,1.0,0.5962890336813089,56.49400352695055,52.76236015102796,59.43955608433667,98.27823394908695,9.24541868110736,54.43081080118815,53.26000124613444,12.899999618530273,23.60842425607145 67968,2016-11-29,NKE,51.20000076293945,51.369998931884766,50.56999969482422,46.93528366088867,6065700.0,1.0,-0.16101514072355627,48.23583543349889,45.81087210129115,43.47684949069038,-17.056397543341767,10.786226520840046,47.28322881062825,48.65259888966878,12.899999618530273,23.60842425607145 67969,2016-11-29,PG,83.41999816894531,83.4800033569336,82.69000244140625,68.40921783447266,6183100.0,1.0,-0.8082881504956134,72.4388951116852,66.5534030145355,43.749104722481846,-76.63719184364656,22.361585088382405,69.9968365987142,71.16900571187337,12.899999618530273,23.60842425607145 67970,2016-11-29,TRV,113.9000015258789,114.12000274658203,113.5,96.65560913085938,1783400.0,1.0,0.6412218048043883,98.82717385094226,88.11772971351085,53.39179731280954,100.07091684265244,13.485263527246888,93.50858027140299,95.59371999104818,12.899999618530273,23.60842425607145 67971,2016-11-29,UNH,156.94000244140625,158.1199951171875,155.17999267578125,142.06842041015625,5827400.0,1.0,3.2777126880136223,143.89698081300187,121.88339104368757,66.68719932082979,160.9844628387425,30.424183246476126,131.6410001118978,127.57437782287597,12.899999618530273,23.60842425607145 67972,2016-11-29,V,79.12000274658203,79.58000183105469,78.94999694824219,75.61650848388672,8575200.0,1.0,-0.5681908543745067,79.6140314815612,74.40722782630013,45.54997082195475,-123.37311392770555,25.649553079013685,77.48891728719076,78.07382494608561,12.899999618530273,23.60842425607145 67973,2016-11-29,VZ,51.029998779296875,51.150001525878906,50.77000045776367,36.033592224121094,11532800.0,1.0,0.3029530666336129,36.18687518563544,31.911387601229798,55.83593087341695,172.90583446987557,26.968142882062146,34.166626612345375,35.16953315734863,12.899999618530273,23.60842425607145 67974,2016-11-29,WBA,85.33000183105469,86.26000213623047,84.66000366210938,66.85134887695312,3686500.0,1.0,0.9306906597367259,67.37155661478793,61.59333024129116,59.3292879456682,160.2858521553025,28.26544191850055,64.03913497924805,63.42932860056559,12.899999618530273,23.60842425607145 67975,2016-11-29,WMT,71.37999725341797,71.79000091552734,71.19999694824219,62.324520111083984,7310100.0,1.0,0.2301425800674295,63.06417163405575,59.713484921120035,53.03091311720104,127.21133994212305,8.059256174560794,61.09264551798503,61.518795839945476,12.899999618530273,23.60842425607145 67976,2016-11-30,AAPL,27.899999618530273,28.049999237060547,27.5674991607666,25.74768829345703,144649200.0,2.0,-0.06948971141510185,26.42826270455811,24.852328115754386,49.784417947904814,-20.39574964385615,18.94209011953523,26.020870780944826,26.112418142954507,13.329999923706055,48.384890301726394 67977,2016-11-30,AMGN,145.6999969482422,146.32000732421875,144.07000732421875,117.76593780517578,4296900.0,2.0,-1.8501462651273073,125.080238064174,109.94332226907797,40.715954284343645,-33.196380238581504,26.5330654487738,120.13997701009114,128.6250862121582,13.329999923706055,48.384890301726394 67978,2016-11-30,AXP,72.0,72.33000183105469,71.77999877929688,65.06462860107422,4812500.0,2.0,1.6057006340073343,68.17082817752639,58.60948989193162,63.17950947083351,81.92839755802,35.31907124266087,62.19224955240885,59.57589193979899,13.329999923706055,48.384890301726394 67979,2016-11-30,BA,151.58999633789062,153.0800018310547,150.55999755859375,139.5906982421875,3991000.0,2.0,3.0887189346562707,143.25695284795117,128.1231466393535,64.98527373746809,117.72844965358854,47.46924268428206,133.422141011556,127.24819552103678,13.329999923706055,48.384890301726394 67980,2016-11-30,CAT,95.75,95.9000015258789,94.3499984741211,80.33104705810547,4641900.0,2.0,2.146500925580199,85.23298105031053,67.83567815989456,64.08107586719527,86.45304045018229,39.845829674078125,74.76745783487955,72.82253786722819,13.329999923706055,48.384890301726394 67981,2016-11-30,CRM,73.20999908447266,73.30000305175781,72.0,72.0,6261900.0,2.0,-0.2558505263937434,77.52432165593223,71.5546784356205,45.53064634211261,-145.7391845128231,7.4614222991628125,74.52499949137369,73.53016624450683,13.329999923706055,48.384890301726394 67982,2016-11-30,CSCO,29.760000228881836,29.950000762939453,29.68000030517578,24.009809494018555,26224900.0,2.0,-0.19593936719166294,25.66716230010904,23.507046340943205,44.81737589828701,-103.1126591065054,22.885915484557533,24.554092852274575,24.757421875,13.329999923706055,48.384890301726394 67983,2016-11-30,CVX,112.05000305175781,112.9800033569336,111.30000305175781,83.78209686279297,17301900.0,2.0,1.680285352467962,84.75316534032544,77.20930566797534,64.28972366877014,131.24753806465534,30.75321599624844,79.34365488688151,77.20888074239095,13.329999923706055,48.384890301726394 67984,2016-11-30,DIS,99.4000015258789,100.29000091552734,99.0,94.19339752197266,11369200.0,2.0,1.4577509588588669,96.72317747748386,87.28748765313136,60.87059229518921,105.01821397670462,32.91118623015865,90.78182703653971,89.29619776407877,13.329999923706055,48.384890301726394 67985,2016-11-30,GS,215.1999969482422,220.77000427246094,214.97000122070312,191.23880004882812,6507900.0,2.0,8.721200359792704,200.30771732849266,149.60027064758154,77.40595717576636,110.09697326004941,75.49280469998325,167.71597035725912,156.37603403727215,13.329999923706055,48.384890301726394 67986,2016-11-30,HD,129.33999633789062,130.32000732421875,128.80999755859375,110.09178161621094,6973800.0,2.0,1.196102260543455,113.88210771865523,101.24178220444047,53.39473474093311,82.58332418715261,2.7409590001878037,106.69681549072266,107.32087999979655,13.329999923706055,48.384890301726394 67987,2016-11-30,HON,109.00444030761719,109.97247314453125,108.57313537597656,95.19517517089844,6152438.0,2.0,0.8362320723814349,96.87077984273593,89.99997439920743,55.411083133793134,99.700284499828,35.190951602493634,92.4849245707194,93.03039728800455,13.329999923706055,48.384890301726394 67988,2016-11-30,IBM,156.16635131835938,156.5965576171875,155.07647705078125,113.18669128417969,4600099.0,2.0,1.8393809376150188,116.99627057457224,104.57833117103323,58.41667268318442,96.35020612019964,25.724333577829974,108.84875157674153,108.35132484436035,13.329999923706055,48.384890301726394 67989,2016-11-30,INTC,35.20000076293945,35.29999923706055,34.70000076293945,28.802438735961914,27016100.0,2.0,-0.03903820729961183,29.697808084877416,28.072248067466333,46.828517508687476,10.418289509222443,14.71963938833596,28.876246388753255,29.732732518514,13.329999923706055,48.384890301726394 67990,2016-11-30,JNJ,112.19000244140625,112.5199966430664,111.30000305175781,92.98633575439453,11178500.0,2.0,-0.773557415756585,99.5311106455794,92.66254627580732,40.08521940054834,-164.93750061716634,29.551069179471394,95.79841613769531,97.03720537821452,13.329999923706055,48.384890301726394 67991,2016-11-30,JPM,79.91999816894531,80.52999877929688,79.69999694824219,65.84283447265625,25351900.0,2.0,2.1893442804169325,69.26783461392014,55.15764260470779,72.90740343798899,99.90348399711229,59.19244420023897,60.322949727376304,57.55956471761068,13.329999923706055,48.384890301726394 67992,2016-11-30,KO,41.0,41.20000076293945,40.349998474121094,32.53596878051758,22410400.0,2.0,-0.1810881198790213,34.112924818631235,32.29804472482579,41.88417385970932,-135.0056456863594,24.970558920203217,33.39833094278971,33.559729385375974,13.329999923706055,48.384890301726394 67993,2016-11-30,MCD,120.22000122070312,120.48999786376953,119.2699966430664,101.62071228027344,5696100.0,2.0,1.6636011694257604,105.12537001562232,93.06926423120386,58.27979082108081,92.0789831238189,27.4881444492942,97.71732050577799,97.4999574025472,13.329999923706055,48.384890301726394 67994,2016-11-30,MMM,172.1999969482422,173.19000244140625,171.58999633789062,135.7792205810547,2595800.0,2.0,0.6663254604603708,139.61985881246642,130.74926655374452,50.53987310098423,56.062737176711316,3.7455053800883653,133.9674102783203,135.62506484985352,13.329999923706055,48.384890301726394 67995,2016-11-30,MRK,59.45610809326172,59.46564865112305,58.196563720703125,47.14582061767578,13132174.0,2.0,0.0688834859203169,50.46228809583563,44.857927892323545,48.97370741584634,1.8048104666721954,17.09195235529544,47.35538126627604,47.70424518585205,13.329999923706055,48.384890301726394 67996,2016-11-30,MSFT,60.86000061035156,61.18000030517578,60.220001220703125,55.13212203979492,34655400.0,2.0,0.5512426908412991,56.54140959166005,52.79375238038585,56.105477512936766,62.64912885157915,4.612494775216995,54.521902084350586,53.306304105122884,13.329999923706055,48.384890301726394 67997,2016-11-30,NKE,50.52000045776367,50.810001373291016,50.06999969482422,46.41615295410156,8198400.0,2.0,-0.22087167862952128,48.195294331660534,45.89312920654747,41.682176304770366,-72.95422607270345,18.488188917718812,47.24769274393717,48.53919296264648,13.329999923706055,48.384890301726394 67998,2016-11-30,PG,82.5199966430664,82.83000183105469,82.26000213623047,68.05435180664062,12115500.0,2.0,-0.807416797012948,72.13590391200145,66.49408571202198,42.77409352280016,-91.22983733145333,26.510255521163277,69.87799326578777,71.09334106445313,13.329999923706055,48.384890301726394 67999,2016-11-30,TRV,113.61000061035156,114.01000213623047,113.18000030517578,96.35809326171875,2756400.0,2.0,0.678716068383622,99.06061161906194,88.48870707600642,52.60590171563607,97.56323998529653,10.043272530588103,93.4567242940267,95.51905326843261,13.329999923706055,48.384890301726394 68000,2016-11-30,UNH,157.47000122070312,159.75999450683594,157.07000732421875,143.29483032226562,7142400.0,2.0,3.5864077982236893,145.16251747088893,122.37763069195285,67.74207094940604,163.87255759023802,34.6910309228174,132.10859298706055,127.92905197143554,13.329999923706055,48.384890301726394 68001,2016-11-30,V,79.44999694824219,79.44999694824219,77.27999877929688,73.86817932128906,15353900.0,2.0,-0.7394819051924628,79.7387384895436,73.88809027632553,41.78072908272453,-173.2279541918969,36.861405232915864,77.35871175130208,77.99362767537436,13.329999923706055,48.384890301726394 68002,2016-11-30,VZ,50.54999923706055,50.72999954223633,49.900001525878906,35.28407669067383,20698900.0,2.0,0.3118401145771088,36.32809373345696,31.92855833563484,51.26031251286279,124.5383964734001,9.701131346181699,34.15790583292643,35.13410027821859,13.329999923706055,48.384890301726394 68003,2016-11-30,WBA,85.75,85.83999633789062,84.41000366210938,66.22604370117188,5951900.0,2.0,0.9204523393536164,67.57248905490346,61.599383274808446,57.15933677693517,133.6190326535692,25.20721953859521,64.2217227935791,63.47445952097575,13.329999923706055,48.384890301726394 68004,2016-11-30,WMT,70.91999816894531,71.16000366210938,70.16999816894531,61.50364303588867,9326100.0,2.0,0.20296997868211264,63.06273973290797,59.813593503786365,49.91885157551919,51.06441403554054,5.085903544625591,61.138054784138994,61.48139108022054,13.329999923706055,48.384890301726394 68005,2016-12-01,AAPL,27.592500686645508,27.735000610351562,27.25749969482422,25.507734298706055,148347600.0,3.0,-0.0894915145442674,26.405226022213906,24.83972026684859,47.93534190909588,-50.60496860144723,25.7235559963992,25.96626485188802,26.118954753875734,14.069999694824219,50.78796156237075 68006,2016-12-01,AMGN,144.24000549316406,144.24000549316406,142.13999938964844,116.3926773071289,3894000.0,3.0,-1.9062328940441233,124.93584316955497,110.46542025817939,39.396033481153125,-52.94780548590143,32.50221699332359,119.66017125447591,128.25595003763834,14.069999694824219,50.78796156237075 68007,2016-12-01,AXP,72.44999694824219,72.7699966430664,71.77999877929688,65.50720977783203,4298200.0,3.0,1.5678484384119429,68.12758148619652,59.292185130624766,64.14592065144399,84.48692432443748,38.76906489854504,62.531843439737955,59.67631607055664,14.069999694824219,50.78796156237075 68008,2016-12-01,BA,150.74000549316406,152.69000244140625,150.38999938964844,141.287353515625,2843900.0,3.0,3.1447950743041133,143.6500701300984,128.90867163015548,66.71817371571316,115.99559339316781,45.97634309458772,133.95518112182617,127.56899986267089,14.069999694824219,50.78796156237075 68009,2016-12-01,CAT,96.0,97.38999938964844,94.05000305175781,80.90267181396484,9361600.0,3.0,2.1682325619357243,85.1264695716095,69.21406692741394,64.92194364223863,88.15539712260299,45.661694015085665,75.01992772420247,73.00821329752604,14.069999694824219,50.78796156237075 68010,2016-12-01,CRM,72.13999938964844,72.22000122070312,68.20999908447266,68.45999908447266,10907300.0,3.0,-0.6725617029420192,78.23685222229159,70.18814777770842,40.59633749141712,-282.67173584517036,27.317651436335144,74.37966613769531,73.42099952697754,14.069999694824219,50.78796156237075 68011,2016-12-01,CSCO,29.84000015258789,29.850000381469727,29.399999618530273,23.71190071105957,25996200.0,3.0,-0.2284946939778436,25.69765468485378,23.40086940877415,42.453604924446466,-129.99277205812245,28.88355148190611,24.529938189188638,24.729517523447672,14.069999694824219,50.78796156237075 68012,2016-12-01,CVX,112.79000091552734,114.91000366210938,112.52999877929688,85.0813217163086,11792300.0,3.0,1.7906200792967013,85.29822936796863,77.33598694062512,66.57485541589682,154.11488773770895,39.017863584913606,79.64490025838217,77.35194396972656,14.069999694824219,50.78796156237075 68013,2016-12-01,DIS,99.12999725341797,99.75,98.62000274658203,94.0223388671875,9958100.0,3.0,1.409994814362804,96.58977611564194,88.08894779182876,60.238599062270104,88.48309028254323,27.1130718592967,91.00387954711914,89.37903200785318,14.069999694824219,50.78796156237075 68014,2016-12-01,GS,220.92999267578125,227.16000366210938,220.35000610351562,197.6399383544922,7606500.0,3.0,9.34558466314246,202.3378132565248,151.98253128693224,79.77934230412714,125.88217199818675,79.53186479935349,169.24674326578776,157.21155115763347,14.069999694824219,50.78796156237075 68015,2016-12-01,HD,129.33999633789062,130.35000610351562,129.0,110.1513442993164,5398700.0,3.0,1.1740701825863908,113.77895597895044,102.1800116113816,53.493412443039375,78.91850753081373,2.5621076947576755,106.81719970703125,107.28374862670898,14.069999694824219,50.78796156237075 68016,2016-12-01,HON,108.53479766845703,109.31114196777344,108.12266540527344,94.96958923339844,3972354.0,3.0,0.8249388609465313,96.79120153402663,90.56811090493822,54.68659375194649,78.54928731883342,28.12115641434014,92.65303751627604,93.04019292195638,14.069999694824219,50.78796156237075 68017,2016-12-01,IBM,154.82791137695312,155.06692504882812,151.3384246826172,111.51213073730469,4848942.0,3.0,1.6206098150496757,116.70753681595826,105.51150081221556,54.56650836805197,52.504959848189486,0.5710222468780037,109.07946802775065,108.34705950419108,14.069999694824219,50.78796156237075 68018,2016-12-01,INTC,34.86000061035156,34.93000030517578,33.560001373291016,28.022197723388672,29618700.0,3.0,-0.12274330190795268,29.746551843031035,27.975361303941618,42.00459787822269,-149.25273191068442,35.10978373195158,28.835210291544595,29.69917090733846,14.069999694824219,50.78796156237075 68019,2016-12-01,JNJ,111.36000061035156,111.54000091552734,111.0,93.05316162109375,8143300.0,3.0,-0.8775698005903934,99.66655384183551,92.30221980928755,40.29501819440855,-167.01204023590276,31.310934258532857,95.73092295328776,96.9340384165446,14.069999694824219,50.78796156237075 68020,2016-12-01,JPM,80.6500015258789,82.27999877929688,80.6500015258789,67.17334747314453,23823600.0,3.0,2.285140243551446,69.58019205788865,55.92199834128126,75.04784922818452,111.83301559727434,65.0669115291821,60.69088910420736,57.766457621256514,14.069999694824219,50.78796156237075 68021,2016-12-01,KO,40.310001373291016,40.38999938964844,39.880001068115234,32.390830993652344,20409900.0,3.0,-0.22130252052462396,34.098146273561845,32.189655468991866,40.982583483107284,-179.1978986615203,33.229933083222946,33.35727500915527,33.52272529602051,14.069999694824219,50.78796156237075 68022,2016-12-01,MCD,118.95999908447266,118.95999908447266,117.87000274658203,100.9390869140625,4445000.0,3.0,1.5384021381240984,105.15371743197835,93.63283499722087,56.30059902454298,61.310823303902005,10.371891634663946,97.94647267659505,97.53477923075359,14.069999694824219,50.78796156237075 68023,2016-12-01,MMM,171.63999938964844,172.74000549316406,171.4499969482422,136.4828338623047,1756900.0,3.0,0.6597019425317967,139.28913208236435,131.70898498306536,51.954993986729924,53.82116109640188,4.740433304282277,134.06761728922527,135.54633433024088,14.069999694824219,50.78796156237075 68024,2016-12-01,MRK,58.492366790771484,58.55915832519531,57.872135162353516,46.81450653076172,8802047.0,3.0,-0.009612745154313984,50.34974928891857,45.118399514792365,47.86809319377162,-26.179199025510073,20.082716528252927,47.326873524983725,47.68302694956461,14.069999694824219,50.78796156237075 68025,2016-12-01,MSFT,60.11000061035156,60.150001525878906,58.939998626708984,54.162322998046875,34542100.0,3.0,0.4323051175839936,56.538930318045146,52.81167431147145,52.23457094162786,-36.029571790329406,12.342426371242768,54.58460439046224,53.335686429341635,14.069999694824219,50.78796156237075 68026,2016-12-01,NKE,50.11000061035156,51.25,50.060001373291016,47.12323760986328,7610100.0,3.0,-0.20884515682978133,48.156023109577895,46.03555480179906,44.88766375587857,-26.906743836055867,9.5884118014154,47.2178040822347,48.43278204600016,14.069999694824219,50.78796156237075 68027,2016-12-01,PG,82.20999908447266,82.31999969482422,81.18000030517578,67.55917358398438,12516900.0,3.0,-0.8370341783194704,71.82460216077848,66.40264011827426,41.44090955828805,-112.63762180147836,35.730763363393585,69.7767557779948,71.01884155273437,14.069999694824219,50.78796156237075 68028,2016-12-01,TRV,114.22000122070312,115.5199966430664,113.8499984741211,98.10929107666016,2347500.0,3.0,0.8400539516574526,99.46523701750868,88.91632502472766,56.50428978881187,137.98710463788134,21.97953340339939,93.43348871866861,95.47272313435873,14.069999694824219,50.78796156237075 68029,2016-12-01,UNH,159.1199951171875,161.72000122070312,159.1199951171875,145.6661376953125,5250200.0,3.0,3.9765563183381403,146.62420450400336,122.9534192447759,69.66352098326846,169.9993492488952,39.436076584392865,132.62578048706055,128.32858136494954,14.069999694824219,50.78796156237075 68030,2016-12-01,V,77.56999969482422,77.62000274658203,75.25,72.06256866455078,21053000.0,3.0,-1.0092944685623877,80.19085734334472,72.96012913736818,38.387021140689804,-242.68745355738926,47.20616614898919,77.1292325337728,77.87205556233724,14.069999694824219,50.78796156237075 68031,2016-12-01,VZ,49.79999923706055,49.9900016784668,49.310001373291016,35.26286315917969,12982800.0,3.0,0.31355692040136773,36.440952584082716,32.02287836379326,51.137616032993535,96.49191233727556,0.14342560335605462,34.14588508605957,35.09598350524902,14.069999694824219,50.78796156237075 68032,2016-12-01,WBA,84.83000183105469,85.05000305175781,83.69999694824219,65.82743072509766,4463500.0,3.0,0.8701431917956626,67.69827037742549,61.681962624283486,55.813166029086844,96.7973065777183,16.75590260281497,64.41436360677083,63.49686781565348,14.069999694824219,50.78796156237075 68033,2016-12-01,WMT,70.25,70.7300033569336,70.05000305175781,61.71323013305664,6849800.0,3.0,0.19608705396704806,63.076277706368906,59.906593158499255,50.683255908885,37.41405812487257,6.5023338945679745,61.189867909749346,61.461160850524905,14.069999694824219,50.78796156237075 68034,2016-12-02,AAPL,27.292499542236328,27.522499084472656,27.212499618530273,25.603256225585938,106112000.0,4.0,-0.09652261383117988,26.405919565031958,24.840657507111594,48.7196926359675,-53.892505912715905,26.675460808895775,25.91530647277832,26.13805430730184,14.119999885559082,13.576813193887023 68035,2016-12-02,AMGN,142.2899932861328,144.91000366210938,141.5,117.71691131591797,3517300.0,4.0,-1.8228150568072294,124.30286109420442,111.89107887771942,41.294475317456246,-43.33259414703508,28.624097004782712,119.21314086914063,127.9042844136556,14.119999885559082,13.576813193887023 68036,2016-12-02,AXP,72.5199966430664,72.66000366210938,71.43000030517578,64.90206146240234,2959100.0,4.0,1.4720510014478165,67.85024076371776,60.15929712385547,61.84975862084521,70.15845809449739,32.748278258502154,62.684780248006184,59.7659060160319,14.119999885559082,13.576813193887023 68037,2016-12-02,BA,152.4499969482422,152.49000549316406,151.1199951171875,141.1575469970703,2105600.0,4.0,3.1425363152910677,143.68195497153613,130.10961454750685,66.4578610689141,111.94577235801746,45.976343094587705,134.49432067871095,127.88365389506022,14.119999885559082,13.576813193887023 68038,2016-12-02,CAT,95.36000061035156,96.1500015258789,94.93000030517578,79.97798919677734,5038300.0,4.0,2.0867857142683874,84.61136348229718,70.89513523596455,62.474503255364404,77.02213574224847,45.661694015085665,75.25838699340821,73.18097737630208,14.119999885559082,13.576813193887023 68039,2016-12-02,CRM,66.58999633789062,69.45999908447266,66.43000030517578,68.41000366210938,15967600.0,4.0,-0.9953685364610436,78.71524839556034,69.13675203168575,40.53216152713184,-318.3013357127527,34.38595001004525,74.2403330485026,73.31316630045573,14.119999885559082,13.576813193887023 68040,2016-12-02,CSCO,29.309999465942383,29.559999465942383,29.1200008392334,23.55086326599121,27069500.0,4.0,-0.2642433679157463,25.737811548955403,23.27456084942106,41.23737195495144,-155.10241126317902,34.34229667091352,24.50551503499349,24.70318816502889,14.119999885559082,13.576813193887023 68041,2016-12-02,CVX,113.19999694824219,113.80999755859375,112.27999877929688,84.86354064941406,6167400.0,4.0,1.8392858903726932,85.66904234202775,77.61514116016951,65.84422993552373,132.45705748540857,36.75778717061434,79.94880065917968,77.47601038614908,14.119999885559082,13.576813193887023 68042,2016-12-02,DIS,98.79000091552734,99.08000183105469,98.25,93.60421752929688,7737200.0,4.0,1.3231563059445506,96.50851905893083,88.65770713735824,58.69758822300177,70.67364358468552,21.592060410691495,91.20882670084636,89.44887886047363,14.119999885559082,13.576813193887023 68043,2016-12-02,GS,226.0,226.25,221.22000122070312,194.78822326660156,5297400.0,4.0,9.500785011597372,202.90858131939942,155.57111686175293,76.09546446016938,113.40816544213683,79.53186479935349,170.68245900472004,157.9707046508789,14.119999885559082,13.576813193887023 68044,2016-12-02,HD,129.0399932861328,130.6199951171875,128.91000366210938,110.49165344238281,3738300.0,4.0,1.1705760339747684,113.5048118117758,103.33257222142734,54.06821669473823,77.21429940244646,0.872723406315,106.93877258300782,107.2738697052002,14.119999885559082,13.576813193887023 68045,2016-12-02,HON,109.22488403320312,109.26322174072266,107.50926208496094,93.95030212402344,3689814.0,4.0,0.7253792380095376,96.46024427853534,91.2948330835252,51.536947066912305,54.31399208377491,19.058343471251664,92.79077351888021,93.03878364562988,14.119999885559082,13.576813193887023 68046,2016-12-02,IBM,152.0076446533203,153.2409210205078,151.44358825683594,111.65168762207031,2866981.0,4.0,1.4418721934193854,116.3251094891711,106.52327994564337,54.8232116784483,40.11408200945656,0.5710222468780023,109.30884297688802,108.37554473876953,14.119999885559082,13.576813193887023 68047,2016-12-02,INTC,33.720001220703125,34.2599983215332,33.599998474121094,28.35422134399414,21492500.0,4.0,-0.16043921767065328,29.728108099219675,28.012896653893115,44.52045519258999,-154.49190698237322,35.10978373195159,28.807438532511394,29.671417649586996,14.119999885559082,13.576813193887023 68048,2016-12-02,JNJ,111.72000122070312,112.52999877929688,111.44000244140625,93.53772735595703,6167700.0,4.0,-0.9104053733845916,99.72561474999202,92.05262621680487,41.82311488723418,-124.38334156506633,20.676824876975527,95.67183787027994,96.84088376363118,14.119999885559082,13.576813193887023 68049,2016-12-02,JPM,81.80000305175781,81.83000183105469,80.9000015258789,67.01727294921875,16931500.0,4.0,2.3217021871920736,69.62492565865932,56.96300959829869,74.33518626293892,102.76999995639274,65.0669115291821,61.05608889261882,57.96952616373698,14.119999885559082,13.576813193887023 68050,2016-12-02,KO,40.29999923706055,40.4900016784668,40.189998626708984,32.544036865234375,11176300.0,4.0,-0.2380660125221894,34.054832496510876,32.126721916330915,42.33798296143139,-140.72181731434034,29.975647997223493,33.3245241800944,33.488406880696616,14.119999885559082,13.576813193887023 68051,2016-12-02,MCD,118.0,118.5,117.70999908447266,100.74313354492188,3348700.0,4.0,1.407148472892203,105.00045391910095,94.41506808407289,55.73767601295018,51.21207682466254,8.590746989954122,98.18853759765625,97.57690302530925,14.119999885559082,13.576813193887023 68052,2016-12-02,MMM,172.52999877929688,173.69000244140625,172.24000549316406,136.32473754882812,1871500.0,4.0,0.6343829340479488,138.9345298493558,132.59035418384732,51.611753978052896,63.424251475873334,2.564990223052276,134.1638646443685,135.46038691202799,14.119999885559082,13.576813193887023 68053,2016-12-02,MRK,58.25381851196289,58.70228958129883,57.85305404663086,47.0995979309082,8376769.0,4.0,-0.04826076042726868,50.14662822928511,45.529552419518595,48.89509380428789,-16.957793711465033,18.073999062803406,47.30658467610677,47.66184355417887,14.119999885559082,13.576813193887023 68054,2016-12-02,MSFT,59.08000183105469,59.470001220703125,58.79999923706055,54.20806884765625,25515700.0,4.0,0.33784309670925694,56.52806773035062,52.86254735143648,52.39484182947385,-73.50192735624614,13.972578404752594,54.657313664754234,53.36931476593018,14.119999885559082,13.576813193887023 68055,2016-12-02,NKE,50.2599983215332,50.68000030517578,50.11000061035156,46.94645690917969,6933300.0,4.0,-0.21114483061010247,48.09352854550794,46.18259869753406,44.258482199346425,-50.127390760300244,9.588411801415395,47.17924143473307,48.34737288157145,14.119999885559082,13.576813193887023 68056,2016-12-02,PG,82.3499984741211,82.68000030517578,82.06999969482422,68.00485229492188,9079400.0,4.0,-0.8151471106264978,71.45262779866371,66.42799201334802,43.09235226237796,-83.30018948985801,29.922389726490252,69.70715560913087,70.95409088134765,14.119999885559082,13.576813193887023 68057,2016-12-02,TRV,114.94999694824219,115.95999908447266,114.86000061035156,98.31332397460938,1885300.0,4.0,0.9731611403647094,99.782075190621,89.44363052837313,56.93127328164013,140.49226023560317,25.076223385739443,93.60719172159831,95.45501302083333,14.119999885559082,13.576813193887023 68058,2016-12-02,UNH,161.0,162.52000427246094,160.55999755859375,145.47610473632812,3480000.0,4.0,4.221752030322648,147.51264721431937,124.18712466678414,69.32120823551219,158.65981424530008,41.296988138442764,133.11559727986653,128.7181818644206,14.119999885559082,13.576813193887023 68059,2016-12-02,V,75.4000015258789,76.25,75.16999816894531,72.33961486816406,13629600.0,4.0,-1.187083594919386,80.42362406159566,72.27255132292584,39.17127829901223,-227.89766345699815,47.56806671613788,76.91883900960286,77.75939051310222,14.119999885559082,13.576813193887023 68060,2016-12-02,VZ,50.0,50.31999969482422,49.599998474121094,35.22043228149414,10650700.0,4.0,0.307943898591887,36.52441705364625,32.147300017886955,50.88559429424574,106.09313267808126,4.956127220448993,34.1616766611735,35.058441225687666,14.119999885559082,13.576813193887023 68061,2016-12-02,WBA,84.38999938964844,85.44000244140625,83.88999938964844,66.52303314208984,3928600.0,4.0,0.8763006827647928,67.85720645249305,61.89042118727747,57.61517229672526,111.24783845396936,19.929365711117125,64.53060468037923,63.50765819549561,14.119999885559082,13.576813193887023 68062,2016-12-02,WMT,70.58000183105469,70.94999694824219,70.44999694824219,61.89662170410156,6674200.0,4.0,0.2030893658666102,63.10632262384586,59.985704658868976,51.355337715235315,56.72077828803069,3.4760172814627674,61.25245157877604,61.44733428955078,14.119999885559082,13.576813193887023 68121,2016-12-05,AAPL,27.5,27.50749969482422,27.0625,25.41921043395996,137298000.0,0.0,-0.11561305261779609,26.40504239094312,24.847825116991448,47.2994280900061,-65.87067156608418,29.877597074155172,25.86176732381185,26.16331895192464,12.140000343322754,36.498113620917735 68122,2016-12-05,AMGN,145.4499969482422,146.3699951171875,143.72000122070312,118.76318359375,3855500.0,0.0,-1.6532230646514847,123.41336637431476,113.66325944965985,42.76001965002002,-14.790540855868333,20.414580713514134,118.8819086710612,127.62986907958984,12.140000343322754,36.498113620917735 68123,2016-12-05,AXP,72.33000183105469,72.63999938964844,71.98999786376953,65.05560302734375,3929100.0,0.0,1.392468849446189,67.41814553182047,61.18025992472249,62.2048636279569,71.9877181226442,32.748278258502154,62.825374094645184,59.87482941945394,12.140000343322754,36.498113620917735 68124,2016-12-05,BA,153.24000549316406,153.75,151.85000610351562,141.07411193847656,2855900.0,0.0,3.0982984644922453,143.25669367822593,131.8035205551725,66.28589310066924,118.05570135694599,50.2425242112573,135.03711954752603,128.26392936706543,12.140000343322754,36.498113620917735 68125,2016-12-05,CAT,95.87000274658203,95.98999786376953,94.1500015258789,79.3979263305664,4980300.0,0.0,1.9529202264635757,83.83834473322918,72.68868087101887,60.98262846326527,66.14024227262578,37.69804744321501,75.48591766357421,73.38226534525553,12.140000343322754,36.498113620917735 68126,2016-12-05,CRM,69.08999633789062,71.47000122070312,69.02999877929688,70.80000305175781,10209600.0,0.0,-1.0462814201126918,78.72931434190835,68.76568611585532,44.84406108526117,-178.98857507108625,20.26785762404707,74.1336664835612,73.25649973551432,12.140000343322754,36.498113620917735 68127,2016-12-05,CSCO,29.329999923706055,29.600000381469727,29.290000915527344,23.77631187438965,20865800.0,0.0,-0.2712557634317072,25.751538388501263,23.207693560351277,43.578321969278434,-125.85965582373971,32.78578692982725,24.488875261942546,24.68886801401774,12.140000343322754,36.498113620917735 68128,2016-12-05,CVX,113.38999938964844,114.4800033569336,113.02999877929688,85.05126953125,6909800.0,0.0,1.8714293752040732,85.89715816110385,78.10112293630826,66.17524931140198,135.20504386735962,39.572223175805014,80.27308578491211,77.63852475484212,12.140000343322754,36.498113620917735 68129,2016-12-05,DIS,98.9800033569336,100.2699966430664,98.68000030517578,94.99164581298828,11331500.0,0.0,1.3507197729090876,96.31448028147236,89.56541855275617,62.03172326298139,91.32191903847044,31.77913469878968,91.42834548950195,89.56829948425293,12.140000343322754,36.498113620917735 68130,2016-12-05,GS,225.52000427246094,229.1999969482422,225.24000549316406,199.31431579589844,4599300.0,0.0,9.875165486238444,203.39473216482025,159.72213947824616,77.78006921601707,121.54575169252931,81.1690821352974,172.2644073486328,158.85006663004557,12.140000343322754,36.498113620917735 68131,2016-12-05,HD,130.32000732421875,130.4600067138672,129.55999755859375,110.33000183105469,4065400.0,0.0,1.1416032700964678,113.07879346565468,104.55906206413047,53.74181866066607,74.20006887210157,0.8727234063150079,107.0450833638509,107.31094551086426,12.140000343322754,36.498113620917735 68132,2016-12-05,HON,108.20892333984375,109.071533203125,108.02681732177734,94.30958557128906,3157496.0,0.0,0.6677710421796945,95.88394141588921,92.31113457288032,52.533796118446126,59.702747264819926,19.05834347125165,92.91778310139973,93.0682856241862,12.140000343322754,36.498113620917735 68133,2016-12-05,IBM,153.7762908935547,154.06309509277344,152.5717010498047,111.52609252929688,3605667.0,0.0,1.275385021568482,115.72864151206127,107.73239135537037,54.536341096941094,47.502779222228384,4.45158242308711,109.57759348551433,108.44008255004883,12.140000343322754,36.498113620917735 68134,2016-12-05,INTC,34.310001373291016,34.41999816894531,33.970001220703125,28.545124053955078,14462000.0,0.0,-0.17291598144602105,29.64727360338335,28.158474191721627,45.915949350365594,-95.21218885673474,30.12026615869749,28.793718528747558,29.660576089223227,12.140000343322754,36.498113620917735 68135,2016-12-05,JNJ,112.4000015258789,112.41999816894531,111.7300033569336,93.52102661132812,5451600.0,0.0,-0.9270885126280888,99.76805717225213,91.81134346251349,41.78498487836224,-116.70002700081471,20.67682487697552,95.65174611409505,96.7645980834961,12.140000343322754,36.498113620917735 68136,2016-12-05,JPM,82.30000305175781,83.29000091552734,82.29000091552734,68.38063049316406,18529800.0,0.0,2.4326473068014067,69.54503117994757,58.31590403123406,76.36347840763028,116.45344803695387,69.2824786201315,61.46043790181478,58.203470865885414,12.140000343322754,36.498113620917735 68137,2016-12-05,KO,40.34000015258789,40.689998626708984,40.310001373291016,32.75368881225586,15977800.0,0.0,-0.23176242771489797,34.02984481482137,32.09361214013469,44.15361943392983,-110.29928211286676,23.525248019087726,33.293431218465166,33.47555967966716,12.140000343322754,36.498113620917735 68138,2016-12-05,MCD,119.44999694824219,120.33999633789062,119.02999877929688,101.63774871826172,5191900.0,0.0,1.3596438376305997,104.67931816378864,95.51212623318402,57.73357379936904,74.97800903821457,23.722460520675384,98.36573282877605,97.65634155273438,12.140000343322754,36.498113620917735 68139,2016-12-05,MMM,172.6300048828125,172.9499969482422,171.08999633789062,135.684326171875,2181300.0,0.0,0.5562297214441116,138.1496513441738,133.865456382877,50.22141685579598,39.930372646409296,5.925732556050595,134.2481913248698,135.42215983072916,12.140000343322754,36.498113620917735 68140,2016-12-05,MRK,58.70228958129883,58.711830139160156,57.09923553466797,46.421566009521484,13608490.0,0.0,-0.13207858081808865,49.99171402480794,45.794647288058265,46.634792076785686,-41.881116366806374,25.125303098139874,47.28218650817871,47.63892065684001,12.140000343322754,36.498113620917735 68141,2016-12-05,MSFT,59.70000076293945,60.59000015258789,59.560001373291016,55.095523834228516,23552700.0,0.0,0.33077845709853193,56.5091932478285,53.05561502548694,55.39822663399359,18.940098125329765,1.6660081040824681,54.68660100301107,53.4362122853597,12.140000343322754,36.498113620917735 68142,2016-12-05,NKE,50.79999923706055,52.27000045776367,50.70000076293945,48.23966979980469,12031200.0,0.0,-0.10737807855781512,48.227547911059595,46.241128465283175,49.60415244653314,89.68194817372776,16.354553267665626,47.187493896484376,48.29649550120036,12.140000343322754,36.498113620917735 68143,2016-12-05,PG,82.55999755859375,83.08000183105469,82.4800033569336,68.49176788330078,8597500.0,0.0,-0.7498674281971915,71.29943426318461,66.40869790844626,44.850148699951745,-61.92098625401392,23.638175955192096,69.67029190063477,70.91847559611003,12.140000343322754,36.498113620917735 68144,2016-12-05,TRV,116.05000305175781,116.12999725341797,114.80000305175781,98.50035095214844,2041500.0,0.0,1.0812767748493997,99.80767304168602,90.3701391531382,57.32849223419162,130.60043410840453,26.284594398929844,93.82028249104818,95.47527389526367,12.140000343322754,36.498113620917735 68145,2016-12-05,UNH,160.19000244140625,160.6699981689453,156.22999572753906,142.67034912109375,5854200.0,0.0,4.141924837866469,147.4234202981645,126.12873576873005,64.4817304349545,113.01973245667253,19.9693747979029,133.50287551879882,129.08836580912273,12.140000343322754,36.498113620917735 68146,2016-12-05,V,76.62999725341797,77.5999984741211,76.55000305175781,73.85863494873047,12119200.0,0.0,-1.1916736607673641,80.43187595987682,71.98903926229114,43.26723013370661,-144.8259951723574,31.32891081169834,76.76384633382162,77.69810117085775,12.140000343322754,36.498113620917735 68147,2016-12-05,VZ,49.7400016784668,50.08000183105469,49.7400016784668,35.17801284790039,13074700.0,0.0,0.2966530133138221,36.59158194444464,32.268929835340515,50.6275521972689,93.55405092973949,4.956127220448988,34.19820988972982,35.04093240102132,12.140000343322754,36.498113620917735 68148,2016-12-05,WBA,85.11000061035156,85.2699966430664,84.62000274658203,66.43708801269531,2800200.0,0.0,0.8642825735408621,67.91270955141344,62.22717310849866,57.31640996743055,109.85425713120733,19.92936571111712,64.62971674601236,63.53970839182536,12.140000343322754,36.498113620917735 68149,2016-12-05,WMT,70.9000015258789,70.98999786376953,69.80999755859375,61.075775146484375,10527900.0,0.0,0.14078046186556037,63.062345341345164,60.097797557214406,48.307128101048086,8.456190345795749,11.312992347270091,61.29902623494466,61.44209499359131,12.140000343322754,36.498113620917735 68150,2016-12-06,AAPL,27.375,27.59000015258789,27.297500610351562,25.614904403686523,104782000.0,1.0,-0.113641506473936,26.398387235579328,24.843764215531515,48.93680075493624,-36.823273940264414,26.62639028499741,25.806638971964517,26.18292179107666,11.789999961853027,15.824654462017643 68151,2016-12-06,AMGN,145.8000030517578,145.99000549316406,144.27999877929688,118.61608123779297,2399000.0,1.0,-1.5132463577151896,122.94687851382075,114.68837844418705,42.60532260736876,-8.531169408574417,20.414580713514148,118.53900731404623,127.27870928446451,11.789999961853027,15.824654462017643 68152,2016-12-06,AXP,72.47000122070312,72.73999786376953,72.08000183105469,65.3084945678711,3843900.0,1.0,1.334423253823779,67.12388013329881,61.954109826417984,62.79491978607154,71.86132392944447,33.68759053371374,62.98252665201823,59.97628542582194,11.789999961853027,15.824654462017643 68153,2016-12-06,BA,150.83999633789062,152.63999938964844,150.02000427246094,141.1482696533203,3476300.0,1.0,3.0342466502129923,143.2213376966743,132.79383411729054,66.36591554835515,95.89902716817328,33.83403988239947,135.52657267252604,128.62105865478514,11.789999961853027,15.824654462017643 68154,2016-12-06,CAT,94.0999984741211,95.30999755859375,94.06999969482422,80.04524230957031,3663100.0,1.0,1.8774220992838764,82.96000038904934,74.53123419957372,62.02937569795838,62.221751366469114,36.877566315360106,75.74455286661784,73.57864901224772,11.789999961853027,15.824654462017643 68155,2016-12-06,CRM,70.79000091552734,71.3499984741211,69.98999786376953,70.62000274658203,4234100.0,1.0,-1.088605995237117,78.48011662389767,68.44688380334843,44.59215212013354,-149.1435228903438,20.267857624047064,73.98566665649415,73.19416643778483,11.789999961853027,15.824654462017643 68156,2016-12-06,CSCO,29.420000076293945,29.59000015258789,29.239999771118164,23.615280151367188,27352100.0,1.0,-0.28650440718609715,25.725562000891777,23.10403985915461,42.33223245942393,-123.89778264413503,33.81049908939455,24.45854771931966,24.664011573791505,11.789999961853027,15.824654462017643 68157,2016-12-06,CVX,112.38999938964844,113.48999786376953,112.20999908447266,84.68329620361328,6033600.0,1.0,1.8459321890330784,86.1408298742144,78.38083302861762,64.89986338452437,111.60644581199904,31.89320713180629,80.60096842447916,77.78276151021322,11.789999961853027,15.824654462017643 68158,2016-12-06,DIS,99.94999694824219,100.72000122070312,99.81999969482422,95.6568603515625,8427500.0,1.0,1.4099878110962578,96.46274458979333,90.009189919484,63.49340735006408,104.45147519107049,35.1833094332274,91.65926767985026,89.67948430379232,11.789999961853027,15.824654462017643 68159,2016-12-06,GS,230.17999267578125,232.6699981689453,227.89999389648438,201.78237915039062,5259300.0,1.0,10.25282857030436,204.33726609114686,163.18020064469297,78.629613875361,126.17640342128598,82.88996284733794,173.91558380126952,159.7344835917155,11.789999961853027,15.824654462017643 68160,2016-12-06,HD,130.1300048828125,130.13999938964844,128.67999267578125,109.53026580810547,4292600.0,1.0,1.04209748152239,112.86535136456114,105.25265629535097,52.13119869940019,58.12566729072838,6.602567842307017,107.09144821166993,107.32270317077636,11.789999961853027,15.824654462017643 68161,2016-12-06,HON,108.63064575195312,108.93734741210938,107.97889709472656,94.46829223632812,2655957.0,1.0,0.6276868501545323,95.80384725464035,92.59792657958818,52.9757951371754,56.13665439271116,18.311261274608125,93.04177754720052,93.0800537109375,11.789999961853027,15.824654462017643 68162,2016-12-06,IBM,153.08795166015625,153.71893310546875,151.9407196044922,111.8819351196289,2990514.0,1.0,1.1587983554261,115.45374802849388,108.4280200073948,55.22306850535899,40.50956158811889,0.3405662376590837,109.83653971354167,108.48058776855468,11.789999961853027,15.824654462017643 68163,2016-12-06,INTC,34.38999938964844,34.75,34.29999923706055,28.81904411315918,15297700.0,1.0,-0.15886949841105746,29.647836087067766,28.160402705351665,47.86256320511309,-28.152081385925722,20.323501059108548,28.78610897064209,29.645512580871582,11.789999961853027,15.824654462017643 68164,2016-12-06,JNJ,112.23999786376953,113.19999694824219,111.8499984741211,93.62128448486328,6530400.0,1.0,-0.9215964578772855,99.69278478265451,91.56919336675955,42.11273245708699,-98.29864018120576,12.476182783432607,95.63029454549154,96.67712262471517,11.789999961853027,15.824654462017643 68165,2016-12-06,JPM,83.5999984741211,83.80999755859375,82.43000030517578,68.73379516601562,16130000.0,1.0,2.520020325334748,69.59908855813664,59.396048847258854,76.85366935920153,114.89134669161194,70.63177802337674,61.8661553700765,58.437730089823404,11.789999961853027,15.824654462017643 68166,2016-12-06,KO,40.75,40.77000045776367,40.41999816894531,32.71335983276367,11303500.0,1.0,-0.2273996809710681,33.88331372530443,32.1164455672981,43.87868177568072,-98.92201225283162,20.958395448060728,33.24953346252441,33.44987939198812,11.789999961853027,15.824654462017643 68167,2016-12-06,MCD,119.29000091552734,119.6500015258789,118.5999984741211,101.6036605834961,3368000.0,1.0,1.3042113082263285,104.45715553112566,96.35631111316144,57.63113805806766,62.61353136324827,18.809268108503353,98.55193812052408,97.71590792338053,11.789999961853027,15.824654462017643 68168,2016-12-06,MMM,171.82000732421875,172.02999877929688,171.22999572753906,135.82667541503906,1467500.0,1.0,0.5000152669049953,137.87412399641462,134.38934341081196,50.52786116981369,34.47694880560429,5.925732556050585,134.290912882487,135.35409647623698,11.789999961853027,15.824654462017643 68169,2016-12-06,MRK,57.42366409301758,57.624046325683594,56.8797721862793,46.44468307495117,11171261.0,1.0,-0.19439854791829703,49.97298700633899,45.83109624561414,46.72165964012026,-63.054508260732064,27.078570739527326,47.270115788777666,47.607459259033206,11.789999961853027,15.824654462017643 68170,2016-12-06,MSFT,60.43000030517578,60.459999084472656,59.79999923706055,54.84850311279297,19907000.0,1.0,0.3017685712821816,56.50554045720008,53.053361138869256,54.40980007726204,16.012817824857393,1.6660081040824657,54.66706263224284,53.48627001444499,11.789999961853027,15.824654462017643 68171,2016-12-06,NKE,50.83000183105469,51.099998474121094,50.2599983215332,47.04881286621094,12496300.0,1.0,-0.11985279369176283,48.223609933876595,46.23046263692418,45.451860667944324,-19.193337945085496,8.73964780411043,47.152961095174156,48.21526444753011,11.789999961853027,15.824654462017643 68172,2016-12-06,PG,83.23999786376953,83.25,82.61000061035156,68.42572784423828,7327200.0,1.0,-0.6954450313678535,70.82882667118118,66.57807106441452,44.65661320478919,-55.92993524669775,20.979741879836894,69.63755416870117,70.85432395935058,11.789999961853027,15.824654462017643 68173,2016-12-06,TRV,116.38999938964844,116.87000274658203,115.80000305175781,99.3164291381836,1785800.0,1.0,1.2187607679914976,99.88996878197591,91.26290139624675,59.03395686788664,138.7832316379484,31.430546312435904,94.04017435709635,95.4938346862793,11.789999961853027,15.824654462017643 68174,2016-12-06,UNH,158.1699981689453,158.22999572753906,156.25999450683594,142.3897247314453,3216700.0,1.0,4.00979475186341,147.56821438745263,127.42783358618018,64.0193045247484,95.48635390910499,19.969374797902898,133.9012331644694,129.42517433166503,11.789999961853027,15.824654462017643 68175,2016-12-06,V,77.94000244140625,77.97000122070312,76.70999908447266,73.66755676269531,13896600.0,1.0,-1.1969322438844756,80.16257970490115,71.75899622283323,42.89140375211667,-127.5523054622801,27.22700454455823,76.57642669677735,77.60756848653158,11.789999961853027,15.824654462017643 68176,2016-12-06,VZ,50.150001525878906,50.619998931884766,49.7599983215332,35.609344482421875,13581500.0,1.0,0.3188344385613391,36.71449441389113,32.3510764174077,53.12778741840698,104.91500858536465,13.21918634111873,34.24888534545899,35.02187360127767,11.789999961853027,15.824654462017643 68177,2016-12-06,WBA,84.81999969482422,85.0,84.29000091552734,66.2104263305664,2911400.0,1.0,0.8269360281552451,67.98000106615305,62.44388847547293,56.51685731069636,88.0480601882131,15.665877405835596,64.6813346862793,63.55955244700114,11.789999961853027,15.824654462017643 68178,2016-12-06,WMT,70.01000213623047,70.38999938964844,69.5,61.442527770996094,7778000.0,1.0,0.11961522835724026,63.058357964617585,60.152432288067956,49.687418125966424,-13.256640825427958,14.89091986341424,61.33308321634929,61.41909879048665,11.789999961853027,15.824654462017643 68179,2016-12-07,AAPL,27.315000534057617,27.797500610351562,27.290000915527344,25.866506576538086,119994800.0,2.0,-0.09073095930783737,26.39756595261761,24.843886455219305,50.963153020564164,-4.749319703494884,18.641423845957856,25.75526173909505,26.197021834055583,12.220000267028809,44.20515452679456 68180,2016-12-07,AMGN,143.52000427246094,143.8800048828125,139.66000366210938,115.41178131103516,7031300.0,2.0,-1.6419466942134164,122.24807602286954,115.6870893824039,39.39381507153783,-65.56426460071113,35.337849707581775,118.1125701904297,126.91122334798177,12.220000267028809,44.20515452679456 68181,2016-12-07,AXP,72.47000122070312,74.72000122070312,72.2300033569336,67.09679412841797,5801500.0,2.0,1.4163952079088418,66.93983257334767,62.79024974781933,66.60841881218919,102.2483262780497,48.8182530636676,63.209825897216795,60.130611673990884,12.220000267028809,44.20515452679456 68182,2016-12-07,BA,151.6699981689453,154.30999755859375,151.07000732421875,142.9098358154297,2955800.0,2.0,3.0900090918409546,143.35105285271544,133.7711273230658,68.21955806165421,117.72314534538761,40.20451938468157,136.02659301757814,129.02840245564778,12.220000267028809,44.20515452679456 68183,2016-12-07,CAT,95.25,97.33000183105469,94.93000030517578,81.81898498535156,4901100.0,2.0,1.9383711635298084,81.83168673996077,76.72295040603531,64.7128528725823,79.88347318779284,45.62283977908065,76.10462493896485,73.82806561787923,12.220000267028809,44.20515452679456 68184,2016-12-07,CRM,70.7300033569336,72.0,70.2699966430664,71.77999877929688,4919700.0,2.0,-1.0168252125084933,78.07453869230602,68.37546130769397,46.59224218801369,-108.20686645445757,15.773410954241388,73.87633336385092,73.17283312479655,12.220000267028809,44.20515452679456 68185,2016-12-07,CSCO,29.479999542236328,30.040000915527344,29.31999969482422,24.114484786987305,30180100.0,2.0,-0.2553637507939328,25.66365616751197,23.081404753203362,47.17617526418697,-72.88056399482643,16.694984411769653,24.448080825805665,24.65253273646037,12.220000267028809,44.20515452679456 68186,2016-12-07,CVX,113.04000091552734,114.4800033569336,112.81999969482422,85.94497680664062,6434100.0,2.0,1.905566382570413,86.59567806790744,78.54281833101834,67.14577956497634,127.06275695742751,36.40857118649679,80.96818033854167,77.98297348022462,12.220000267028809,44.20515452679456 68187,2016-12-07,DIS,100.51000213623047,102.06999969482422,100.44000244140625,96.9207534790039,12255700.0,2.0,1.541178029972187,96.77109922673672,90.4240126201871,66.06142559650337,125.64069763494146,44.12451301930058,91.95195948282877,89.82662213643393,12.220000267028809,44.20515452679456 68188,2016-12-07,GS,230.39999389648438,236.08999633789062,230.39999389648438,205.42767333984375,6595200.0,2.0,10.722669798627948,205.1179424168524,167.1263996241632,79.80911511444339,132.1680873305437,84.39264941941683,175.67580922444662,160.73848393758138,12.220000267028809,44.20515452679456 68189,2016-12-07,HD,128.75,133.05999755859375,128.75,112.6952133178711,6987300.0,2.0,1.2047357963072187,113.10483401802661,105.76750637503979,57.3625625094635,93.98326224260973,11.535113733617198,107.36856333414714,107.42769101460775,12.220000267028809,44.20515452679456 68190,2016-12-07,HON,108.6594009399414,111.95646667480469,108.12266540527344,97.34236145019531,7780067.0,2.0,0.818399208504232,96.26209963088343,92.68610440964392,59.960537032916385,132.11736437682094,42.57802159967804,93.2668342590332,93.16574732462566,12.220000267028809,44.20515452679456 68191,2016-12-07,IBM,153.53729248046875,157.91586303710938,153.33651733398438,114.9798812866211,4639115.0,2.0,1.3013794553261562,115.58855475556558,108.96443520415121,60.58499416283868,93.80013062662222,22.1314591147753,110.19160588582356,108.60130564371745,12.220000267028809,44.20515452679456 68192,2016-12-07,INTC,34.66999816894531,35.56999969482422,34.45000076293945,29.466466903686523,21710300.0,2.0,-0.09440767800357719,29.719570037858738,28.1517504958937,52.07969858947798,83.45613687173827,0.2707850132670068,28.804473813374837,29.647692680358887,12.220000267028809,44.20515452679456 68193,2016-12-07,JNJ,111.88999938964844,111.88999938964844,109.31999969482422,92.8192367553711,11761100.0,2.0,-0.9707720577000742,99.59950839636686,91.23248394372102,40.237972996971834,-149.81587166275793,29.166132319421656,95.57242736816406,96.59771448771158,12.220000267028809,44.20515452679456 68194,2016-12-07,JPM,83.55000305175781,84.08999633789062,82.8499984741211,69.04586791992188,18996900.0,2.0,2.5846514817584065,69.40036867921043,60.747859393909685,77.28430464897467,114.56654356105243,71.35600556028649,62.28419202168782,58.68439280192057,12.220000267028809,44.20515452679456 68195,2016-12-07,KO,40.540000915527344,41.290000915527344,40.5099983215332,33.29392623901367,13726500.0,2.0,-0.17507713551967896,33.613576668900414,32.28695967753513,48.64124077591974,-47.23537846668231,5.697580329477382,33.22552096048991,33.44133790334066,12.220000267028809,44.20515452679456 68196,2016-12-07,MCD,119.41000366210938,120.12999725341797,118.47000122070312,102.17452239990234,4059900.0,2.0,1.2914572912470987,104.36133456141611,97.0221775540624,58.894630484877844,65.10943225480847,22.48249143671934,98.78112614949545,97.8021790822347,12.220000267028809,44.20515452679456 68197,2016-12-07,MMM,172.3800048828125,176.05999755859375,171.97000122070312,139.186767578125,3164300.0,2.0,0.7183159634876972,138.3960497528391,134.35044835507105,56.992865598481416,98.72336752678783,20.445994772228808,134.5776143391927,135.36861317952474,12.220000267028809,44.20515452679456 68198,2016-12-07,MRK,56.96564865112305,57.30915832519531,55.935115814208984,46.27516174316406,14723981.0,2.0,-0.2545324341032611,50.0059653887945,45.76344646118108,46.15175451857886,-83.24449790348216,34.8935245704614,47.221575546264646,47.58498662312825,12.220000267028809,44.20515452679456 68199,2016-12-07,MSFT,60.0099983215332,61.380001068115234,59.79999923706055,56.14765548706055,30809000.0,2.0,0.379237157022537,56.670063146217764,53.0083025611797,58.44378685404988,93.26101075951793,12.885795914950302,54.691131846110025,53.565856297810875,12.220000267028809,44.20515452679456 68200,2016-12-07,NKE,50.790000915527344,52.25,50.599998474121094,48.472267150878906,10412600.0,2.0,-0.014708678353777316,48.42455694816286,46.14149758674925,50.56845735349781,98.94402699417883,22.84687554932783,47.19121576944987,48.16764577229818,12.220000267028809,44.20515452679456 68201,2016-12-07,PG,82.73999786376953,84.27999877929688,82.70999908447266,69.473876953125,8567700.0,2.0,-0.5612680675434518,69.98912016633984,67.14707978483203,48.3182318344135,-24.446941322343793,6.191419952809168,69.56080118815105,70.82402089436849,12.220000267028809,44.20515452679456 68202,2016-12-07,TRV,116.4800033569336,118.36000061035156,116.22000122070312,100.88107299804688,2316800.0,2.0,1.4374020304367576,100.57853400332043,91.48058464902333,62.04284069262311,152.09099313794465,40.38747972154344,94.3133534749349,95.55632464090984,12.220000267028809,44.20515452679456 68203,2016-12-07,UNH,157.88999938964844,159.97999572753906,156.35000610351562,144.2722930908203,4552300.0,2.0,4.010754755864042,147.89966212273956,128.64108799933078,65.72511239524327,101.66692421579971,25.18465220144403,134.38968938191732,129.81709925333658,12.220000267028809,44.20515452679456 68204,2016-12-07,V,77.2699966430664,79.48999786376953,77.25,75.76933288574219,13919800.0,2.0,-1.0197489103698132,79.7469639909508,71.85017574903944,48.028223562272714,-63.814079929733595,11.881379604555162,76.49529342651367,77.56922607421875,12.220000267028809,44.20515452679456 68205,2016-12-07,VZ,50.720001220703125,51.43000030517578,50.439998626708984,36.33057403564453,16280600.0,2.0,0.3901135886441196,36.94909014595519,32.38022770987977,56.902898474457054,134.3878696352191,23.836650290038218,34.33232282002767,35.02788550059001,12.220000267028809,44.20515452679456 68206,2016-12-07,WBA,84.16000366210938,85.04000091552734,84.04000091552734,66.42926025390625,4858400.0,2.0,0.8057089790380019,67.87249188703106,62.96309847551777,57.11435988808305,81.71536880310157,12.429152198773439,64.75736287434896,63.60016047159831,12.220000267028809,44.20515452679456 68207,2016-12-07,WMT,69.93000030517578,70.6500015258789,69.9000015258789,62.09336853027344,6966200.0,2.0,0.15358856491436512,63.09651415401905,60.229136251864745,52.03844561830275,28.519443183689212,10.880328815280766,61.383886845906574,61.413936614990234,12.220000267028809,44.20515452679456 68208,2016-12-08,AAPL,27.71500015258789,28.107500076293945,27.649999618530273,26.120447158813477,108273200.0,3.0,-0.051489760984132715,26.438797114522767,24.831543614236995,52.914071164215464,59.10281139402632,7.786680754571752,25.73290023803711,26.200597731272378,12.640000343322754,22.374387667720818 68209,2016-12-08,AMGN,140.8300018310547,141.10000610351562,138.8300018310547,114.92131805419922,4387600.0,3.0,-1.763193921995665,122.51667827965272,115.02223468421445,38.92917478804408,-86.34786035600841,37.58544226816948,117.64028600056966,126.52419548034668,12.640000343322754,22.374387667720818 68210,2016-12-08,AXP,74.80000305175781,75.19999694824219,73.98999786376953,67.6567611694336,3415800.0,3.0,1.5091467283937305,67.1413220335697,63.14601889355435,67.6814652326691,121.8224239746147,51.67561101416492,63.45398368835449,60.307450930277504,12.640000343322754,22.374387667720818 68211,2016-12-08,BA,154.60000610351562,155.97000122070312,154.13999938964844,144.0688018798828,2928400.0,3.0,3.190936969006259,144.03163948145007,134.0455013266554,69.36852950360586,144.52000083353062,45.75411165571974,136.365283203125,129.47177721659344,12.640000343322754,22.374387667720818 68212,2016-12-08,CAT,97.26000213623047,97.4000015258789,96.12999725341797,80.92788696289062,3861600.0,3.0,1.8929488369902288,81.82952989888352,77.15130735087234,62.42022473966448,78.94208263555255,45.9004852439019,76.4448013305664,74.05165926615398,12.640000343322754,22.374387667720818 68213,2016-12-08,CRM,71.44000244140625,72.2699966430664,71.0,71.86000061035156,5426600.0,3.0,-0.94261704336337,77.73808506389217,68.3079148445551,46.72943528251892,-85.99140144762252,13.883697735446226,73.77333348592123,73.14016647338867,12.640000343322754,22.374387667720818 68214,2016-12-08,CSCO,30.110000610351562,30.329999923706055,29.920000076293945,24.114484786987305,21369900.0,3.0,-0.22805567241495694,25.542736391875884,23.088797803070406,47.176175264186966,-32.58120988611231,7.245146127710421,24.431977971394858,24.64185241063436,12.640000343322754,22.374387667720818 68215,2016-12-08,CVX,114.7300033569336,115.4000015258789,114.19999694824219,86.49320220947266,5519700.0,3.0,1.9743055534302272,87.09502078251512,78.68910702510206,68.06431097849892,141.43737047745662,40.33786230084023,81.34325688680013,78.2048391977946,12.640000343322754,22.374387667720818 68216,2016-12-08,DIS,101.47000122070312,103.95999908447266,101.47000122070312,98.99876403808594,16524800.0,3.0,1.7921663311838358,97.5899133070316,90.51146837631802,69.68804072287242,160.57374190631907,53.68578222664544,92.29047775268555,90.0153621673584,12.640000343322754,22.374387667720818 68217,2016-12-08,GS,236.8800048828125,242.4199981689453,236.0,210.5641632080078,7343700.0,3.0,11.378331835388849,208.12176165150595,168.4319874329667,81.31257743273636,147.8543415183912,86.70315815246917,177.56320241292318,161.84026362101238,12.640000343322754,22.374387667720818 68218,2016-12-08,HD,132.2100067138672,133.1300048828125,131.5800018310547,112.7547378540039,4975400.0,3.0,1.3231781905873277,113.4496241516283,106.03320818479749,57.453028176936336,107.54379461165293,11.919192228723825,107.66543477376302,107.52605438232422,12.640000343322754,22.374387667720818 68219,2016-12-08,HON,111.50598907470703,112.27275085449219,110.05873107910156,96.62386322021484,5437951.0,3.0,0.9011751380560753,96.5824209180926,92.69584446276679,57.74246346431389,147.5821117345583,44.42676313856214,93.45797373453776,93.206005859375,12.640000343322754,22.374387667720818 68220,2016-12-08,IBM,157.6195068359375,158.69981384277344,156.9980926513672,115.3775863647461,3416654.0,3.0,1.4299835203937192,115.57769399124285,109.71140894454817,61.20199587740073,123.04925197136897,25.388930891179566,110.53849360148112,108.74893506368001,12.640000343322754,22.374387667720818 68221,2016-12-08,INTC,35.47999954223633,36.029998779296875,35.220001220703125,29.63248634338379,19966500.0,3.0,-0.02958381579390945,29.816766059807403,28.133409034797086,53.08630961240809,163.70914638984578,8.839584886818896,28.833315467834474,29.652502504984536,12.640000343322754,22.374387667720818 68222,2016-12-08,JNJ,110.54000091552734,111.19999694824219,109.93000030517578,92.72734832763672,7774900.0,3.0,-1.00556715085402,98.85628057414648,91.26604837482812,40.026786222136195,-136.91824926481712,29.166132319421656,95.49490305582682,96.51331736246745,12.640000343322754,22.374387667720818 68223,2016-12-08,JPM,84.2300033569336,85.5,83.94000244140625,69.90823364257812,20844900.0,3.0,2.6746264171539877,69.75092831123686,61.37217273246432,78.43142204427917,126.37445729817917,74.71280801477151,62.72193984985351,58.94719467163086,12.640000343322754,22.374387667720818 68224,2016-12-08,KO,41.06999969482422,41.209999084472656,40.849998474121094,33.043975830078125,13077100.0,3.0,-0.1520275711578094,33.44582755064045,32.379264002093926,46.86978359248988,-43.722299856789164,5.697580329477389,33.19584197998047,33.4308962504069,12.640000343322754,22.374387667720818 68225,2016-12-08,MCD,120.05000305175781,121.1500015258789,119.5,102.62610626220703,3255100.0,3.0,1.302771149680865,104.33778264033995,97.58738062870302,59.873858698862804,78.83186392295613,29.70659213725529,99.04255828857421,97.8896359761556,12.640000343322754,22.374387667720818 68226,2016-12-08,MMM,176.0800018310547,176.35000610351562,174.77000427246094,139.05233764648438,1790700.0,3.0,0.8704395806397258,138.6286263985183,134.63774017863017,56.686278320380985,120.17350244167936,21.9409559156672,134.85250345865884,135.38678181966145,12.640000343322754,22.374387667720818 68227,2016-12-08,MRK,56.9942741394043,57.595420837402344,56.774810791015625,46.32139587402344,8998757.0,3.0,-0.2950570304006632,49.824898032480405,45.631698723501046,46.33643687319891,-59.247812999378176,30.367721674298714,47.202313868204754,47.56919174194336,12.640000343322754,22.374387667720818 68228,2016-12-08,MSFT,61.29999923706055,61.58000183105469,60.84000015258789,55.81828689575195,21220800.0,3.0,0.4093357094267276,56.77623878970519,53.015917811246965,57.118275630877136,120.45154674091656,15.135945223741953,54.715127563476564,53.64404265085856,12.640000343322754,22.374387667720818 68229,2016-12-08,NKE,52.150001525878906,52.470001220703125,51.45000076293945,47.960567474365234,9260900.0,3.0,0.02701746264046534,48.492220459888685,46.13093780427147,48.86400381045697,119.69419740133226,25.211091283325114,47.1839848836263,48.11520690917969,12.640000343322754,22.374387667720818 68230,2016-12-08,PG,83.79000091552734,84.18000030517578,83.5,68.91265869140625,7522800.0,3.0,-0.4945169963361593,69.38394812630949,67.55170327139558,46.61010756547434,-19.383423956957802,6.19141995280917,69.45351130167643,70.78490982055663,12.640000343322754,22.374387667720818 68231,2016-12-08,TRV,118.37999725341797,119.26000213623047,118.16999816894531,101.21449279785156,2046200.0,3.0,1.6189191057792982,100.98498538627143,92.10468059883598,62.647622604623976,161.83659088919512,45.024304497846785,94.60359802246094,95.63216361999511,12.640000343322754,22.374387667720818 68232,2016-12-08,UNH,159.41000366210938,160.24000549316406,158.0,144.19989013671875,3407500.0,3.0,3.960024554615785,147.73283885926148,130.43552204161742,65.60137462440927,101.99137136543595,25.951052038791016,134.92230962117512,130.21172434488932,12.640000343322754,22.374387667720818 68233,2016-12-08,V,79.68000030517578,79.87000274658203,78.97000122070312,75.74067687988281,13320100.0,3.0,-0.8715949383072683,79.19368563023517,72.04183225306562,47.96736927121057,-31.8223434895038,8.38760299160902,76.42210235595704,77.5367618560791,12.640000343322754,22.374387667720818 68234,2016-12-08,VZ,51.22999954223633,51.279998779296875,50.97999954223633,36.15380859375,11502900.0,3.0,0.4274123907670315,37.1226159892533,32.4379236378219,55.76417913354647,124.26481998639048,23.836650290038243,34.41481793721517,35.03048534393311,12.640000343322754,22.374387667720818 68235,2016-12-08,WBA,85.06999969482422,85.22000122070312,83.80000305175781,65.87430572509766,3142800.0,3.0,0.7356263544510142,67.81629973090364,63.26268357598113,55.12712054355185,67.45054984516315,9.290704734938464,64.81878331502278,63.64798717498779,12.640000343322754,22.374387667720818 68236,2016-12-08,WMT,70.4800033569336,70.9000015258789,70.31999969482422,61.86469268798828,6844200.0,3.0,0.16021360682196217,63.074760763922,60.22848401757214,51.16936526120176,40.700085336572826,7.039768218031567,61.420372772216794,61.404089546203615,12.640000343322754,22.374387667720818 68237,2016-12-09,AAPL,28.077499389648438,28.674999237060547,28.077499389648438,26.54677391052246,137610400.0,4.0,0.013850517166314802,26.56796912107538,24.845880328082337,55.95723161020223,155.98479900722037,8.581015776364104,25.73332551320394,26.196599610646565,11.75,25.988665580437814 68238,2016-12-09,AMGN,141.5,144.5800018310547,141.0,117.2591323852539,4637300.0,4.0,-1.6516024994389653,121.68569561864895,115.27260134790377,42.28576670342072,-20.205559077255266,19.040497924671822,117.20316619873047,126.14230041503906,11.75,25.988665580437814 68239,2016-12-09,AXP,74.83999633789062,74.91000366210938,74.29000091552734,67.53030395507812,2566900.0,4.0,1.5545292902678511,67.42879444073223,63.27942470599627,67.17714375734387,115.3671616617565,51.67561101416492,63.690012741088864,60.47694034576416,11.75,25.988665580437814 68240,2016-12-09,BA,155.64999389648438,156.8800048828125,155.4199981689453,145.08865356445312,2707900.0,4.0,3.315003252517357,145.01426316785478,133.87876356554364,70.34451614021012,152.12314039295384,48.55217489479045,136.80636037190754,129.93061587015788,11.75,25.988665580437814 68241,2016-12-09,CAT,96.2300033569336,96.30000305175781,95.19000244140625,80.30584716796875,6550200.0,4.0,1.7861680694570197,81.90076194890035,77.25492805354106,60.86313607194785,64.06758767885516,35.9371396680788,76.79562683105469,74.25085856119792,11.75,25.988665580437814 68242,2016-12-09,CRM,72.0,72.22000122070312,70.61000061035156,71.16999816894531,5126800.0,4.0,-0.9287775951326438,77.67636111610788,68.12363888389213,45.68242484294157,-92.23590885279019,16.00075075916185,73.65433349609376,73.09316647847494,11.75,25.988665580437814 68243,2016-12-09,CSCO,29.979999542236328,30.06999969482422,29.729999542236328,24.20304298400879,21362000.0,4.0,-0.19699705771272846,25.467357898987206,23.088491176330177,48.005303274172164,-45.39301391268679,12.223355584581022,24.423389625549316,24.628522237141926,11.75,25.988665580437814 68244,2016-12-09,CVX,114.98999786376953,115.98999786376953,114.97000122070312,86.97384643554688,5771600.0,4.0,2.0440038101333613,87.60337857428236,78.86329165276841,68.85406536325871,146.8444302552525,42.76236864661609,81.7658322652181,78.42133178710938,11.75,25.988665580437814 68245,2016-12-09,DIS,103.48999786376953,105.5199966430664,103.18000030517578,100.41605377197266,12173900.0,4.0,2.081446188896919,98.67157811546943,90.44739313697198,71.81318320820705,189.33858011867653,59.76106690418476,92.65945002237956,90.22392272949219,11.75,25.988665580437814 68246,2016-12-09,GS,240.61000061035156,242.0,238.8800048828125,210.9130096435547,5456000.0,4.0,11.790187769756386,211.27222887684428,168.90944379161277,81.40983235967161,144.74520037001327,86.70315815246917,179.44251708984376,162.92003733317057,11.75,25.988665580437814 68247,2016-12-09,HD,132.50999450683594,133.39999389648438,131.10000610351562,113.48640441894531,5174600.0,4.0,1.459262548088887,114.01141815052877,105.90033645762553,58.57076624821777,105.95426088236022,8.467698550026533,107.9993891398112,107.62673873901367,11.75,25.988665580437814 68248,2016-12-09,HON,110.3750228881836,111.59225463867188,110.25042724609375,97.10841369628906,3041684.0,4.0,0.9944118714025478,97.00220279674444,92.58564205188837,58.805590812280045,143.7587404818123,44.42676313856214,93.68187637329102,93.23712832132975,11.75,25.988665580437814 68249,2016-12-09,IBM,157.91586303710938,159.3881378173828,157.3613739013672,116.18696594238281,3291657.0,4.0,1.5790114747693025,116.16410535151154,109.56457354253142,62.43984169104367,131.40640049882933,28.20772978953202,110.87686538696289,108.89150009155273,11.75,25.988665580437814 68250,2016-12-09,INTC,35.75,35.900001525878906,35.59000015258789,29.682279586791992,16326900.0,4.0,0.025513358525934393,29.90945299794118,28.145306790572,53.39008680487,163.95252556499827,8.83958488681891,28.866837310791016,29.64523588816325,11.75,25.988665580437814 68251,2016-12-09,JNJ,111.41000366210938,112.43000030517578,111.19999694824219,93.7883529663086,7672100.0,4.0,-0.9367302623386564,98.0863223785801,91.49633143001365,43.56480682696386,-86.0954809240057,16.79353306952255,95.4212163289388,96.4359556833903,11.75,25.988665580437814 68252,2016-12-09,JPM,85.0199966430664,85.5,84.13999938964844,70.21211242675781,14567200.0,4.0,2.7388805696388943,70.4095908359251,61.439532546643264,78.8212864246749,123.63935312055528,74.71280801477151,63.16707916259766,59.21180006663005,11.75,25.988665580437814 68253,2016-12-09,KO,41.5,42.220001220703125,41.290000915527344,33.86643600463867,28125800.0,4.0,-0.06662692907280388,33.64427394960081,32.29396457578982,52.729786862529586,64.0685723571069,17.42499823653412,33.20210711161295,33.43083038330078,11.75,25.988665580437814 68254,2016-12-09,MCD,120.56999969482422,121.2699966430664,120.20999908447266,103.31623840332031,2623700.0,4.0,1.3518421651274224,104.20095247949214,98.37461056982426,61.330236254426396,86.0160552613729,30.520853336289683,99.32783940633138,97.97506790161133,11.75,25.988665580437814 68255,2016-12-09,MMM,175.36000061035156,178.8699951171875,175.3000030517578,141.11581420898438,2650400.0,4.0,1.1443130283441292,139.67365251966203,134.01333936266218,60.0949727223915,161.86629212319693,33.54130852284089,135.21581573486327,135.42664159138997,11.75,25.988665580437814 68256,2016-12-09,MRK,57.71946716308594,58.6927490234375,57.63358688354492,47.1766242980957,11021187.0,4.0,-0.2552212468854478,49.3839210293039,45.785285208489064,49.641425426734436,-10.302939421414768,14.610976902893198,47.20077298482259,47.554424095153806,11.75,25.988665580437814 68257,2016-12-09,MSFT,61.18000030517578,61.9900016784668,61.130001068115234,56.69660949707031,27349400.0,4.0,0.4983180225616479,56.959050169605916,53.168316850047404,59.64324674090304,158.9376434082203,19.682161719083386,54.78445549011231,53.722781817118324,11.75,25.988665580437814 68258,2016-12-09,NKE,51.7599983215332,51.970001220703125,51.5,48.11873245239258,5869800.0,4.0,0.0720181415795551,48.57969994487984,46.184051657293004,49.409252958241694,109.95191003405927,25.211091283325104,47.1844980875651,48.0601510365804,11.75,25.988665580437814 68259,2016-12-09,PG,83.5199966430664,84.4000015258789,83.47000122070312,69.63067626953125,8004500.0,4.0,-0.3793058716784685,69.5794344011661,67.47258433662687,48.99646370187849,-2.0552719118770812,3.1150120942283617,69.39271418253581,70.74343376159668,11.75,25.988665580437814 68260,2016-12-09,TRV,118.69999694824219,119.19000244140625,117.87000274658203,101.90705871582031,2138800.0,4.0,1.7979315416744583,101.73420244269829,92.22744382805365,63.8841284583316,151.13992572272983,41.113318296085986,94.93959681193034,95.70211906433106,11.75,25.988665580437814 68261,2016-12-09,UNH,159.52000427246094,160.16000366210938,157.7100067138672,144.92398071289062,4007200.0,4.0,3.93291239669864,148.03716506975226,131.44987869245475,66.25856970620274,98.04096433174078,24.431356737740597,135.48778076171874,130.58956934611004,11.75,25.988665580437814 68262,2016-12-09,V,79.1500015258789,79.93000030517578,78.83000183105469,75.60693359375,10728300.0,4.0,-0.7562561632112335,78.88350617450038,72.10762389141757,47.67571289934696,-31.82239911988826,9.500573885088203,76.3390505472819,77.49380607604981,11.75,25.988665580437814 68263,2016-12-09,VZ,51.09000015258789,51.630001068115234,50.91999816894531,36.408355712890625,10101500.0,4.0,0.47207005560085236,37.24492444377324,32.65502062458613,57.04471856734459,120.92531103273022,28.175571627215774,34.48434906005859,35.031618181864424,11.75,25.988665580437814 68264,2016-12-09,WBA,84.7699966430664,86.68000030517578,84.5199966430664,67.52351379394531,3408100.0,4.0,0.803895866555024,67.85389647371042,63.68552842252981,59.46318558253068,116.92468255882093,23.227163043815118,64.93880856831869,63.7178544362386,11.75,25.988665580437814 68265,2016-12-09,WMT,70.2699966430664,70.43000030517578,69.73999786376953,61.63603210449219,10756700.0,4.0,0.14533764032455565,63.00188896215384,60.23075988733346,50.30040212631984,-6.622593964565334,14.393377197799278,61.44225006103515,61.37762368520101,11.75,25.988665580437814 68324,2016-12-12,AAPL,28.322500228881836,28.75,28.122499465942383,26.39534568786621,105497600.0,0.0,0.05280545787381641,26.650060571750224,24.877244077602803,54.659202313759025,155.78261017830175,10.501030912814628,25.734574635823567,26.19258871078491,12.640000343322754,39.14554172613976 68325,2016-12-12,AMGN,142.9199981689453,146.0399932861328,142.7899932861328,119.1473617553711,3310100.0,0.0,-1.394723657375934,121.38424645290911,115.38767432345807,44.819820628209,22.44554144243556,12.254818458774121,117.24551239013672,125.78754615783691,12.640000343322754,39.14554172613976 68326,2016-12-12,AXP,74.69999694824219,74.69999694824219,73.1500015258789,66.45553588867188,3654900.0,0.0,1.4866335110511386,67.46393778845803,63.52246052697165,63.04672002380948,89.41214136538547,31.718767919682683,63.90466753641764,60.631063334147136,12.640000343322754,39.14554172613976 68327,2016-12-12,BA,156.0,158.0,154.3000030517578,145.70982360839844,4250600.0,0.0,3.4239803926483035,146.0066212161263,133.68745684783858,70.92815653108754,145.0747592086187,48.552174894790454,137.2773442586263,130.41621564229328,12.640000343322754,39.14554172613976 68328,2016-12-12,CAT,96.01000213623047,96.6500015258789,94.91000366210938,79.92755889892578,3596700.0,0.0,1.6519758903041293,81.8970750194876,77.43262621342257,59.92274674919426,60.62924246196637,37.63230682219169,77.10946375528971,74.4434752146403,12.640000343322754,39.14554172613976 68329,2016-12-12,CRM,70.81999969482422,70.8499984741211,69.58000183105469,70.37999725341797,6100900.0,0.0,-0.9703703785821745,77.52299813146313,67.85600196008961,44.50146531413841,-119.31058941897186,21.452257440453764,73.49600016276041,73.04466641743979,12.640000343322754,39.14554172613976 68330,2016-12-12,CSCO,30.079999923706055,30.200000762939453,30.030000686645508,24.291608810424805,17287800.0,0.0,-0.1633533243406191,25.328332574497292,23.131702177394796,48.836140056697026,-21.859578567257348,7.98445195375046,24.41211725870768,24.62292346954346,12.640000343322754,39.14554172613976 68331,2016-12-12,CVX,117.7699966430664,118.98999786376953,116.56999969482422,87.98018646240234,10044700.0,0.0,2.1555950525971213,88.11497975582067,79.22037791019496,70.43750362276144,175.65638677513124,53.11779880678973,82.12528915405274,78.67516835530598,12.640000343322754,39.14554172613976 68332,2016-12-12,DIS,104.61000061035156,104.69999694824219,103.7300033569336,99.64996337890625,7880200.0,0.0,2.2232571436252755,99.5095274099742,90.29194353729142,69.10409911534119,170.43613697909893,59.761066904184744,93.00827128092448,90.41876449584962,12.640000343322754,39.14554172613976 68333,2016-12-12,GS,240.5,242.8300018310547,236.3699951171875,206.83168029785156,5022000.0,0.0,11.652929676287329,213.10900341517,170.02556079381438,76.58589555429988,131.68004017643614,74.96680783162562,181.20346374511718,163.9619280497233,12.640000343322754,39.14554172613976 68334,2016-12-12,HD,133.1300048828125,134.66000366210938,133.1300048828125,114.49884033203125,6276500.0,0.0,1.6300156924962295,114.72145745935569,105.65106680211892,60.07226058959523,129.25271888287247,15.757782675271342,108.32985407511393,107.7562858581543,12.640000343322754,39.14554172613976 68335,2016-12-12,HON,111.5634994506836,112.53153228759766,110.8734130859375,98.09430694580078,5947315.0,0.0,1.1347750200378641,97.61961697003574,92.37141467669278,60.87727855777315,171.22913288958088,49.90040267332428,93.91095606486003,93.29872703552246,12.640000343322754,39.14554172613976 68336,2016-12-12,IBM,159.3881378173828,159.45506286621094,157.81069946289062,115.4752426147461,3548346.0,0.0,1.6210011852547268,116.50582916586674,109.51799056679928,60.67877348496433,125.97688153907357,28.488529100133615,111.20856908162435,109.04317728678386,12.640000343322754,39.14554172613976 68337,2016-12-12,INTC,35.779998779296875,36.09000015258789,35.66999816894531,29.856595993041992,21985800.0,0.0,0.08229549208391873,30.027482852556286,28.140163364789903,54.4580548231908,168.60349826119176,12.588048489411788,28.908091672261556,29.625634002685548,12.640000343322754,39.14554172613976 68338,2016-12-12,JNJ,112.69000244140625,115.4000015258789,112.58000183105469,96.37828063964844,9544600.0,0.0,-0.6655193214708532,97.65522471805863,91.73552921870893,50.88189442660352,-4.507128311101474,6.358737029604542,95.44409383138021,96.40701459248861,12.640000343322754,39.14554172613976 68339,2016-12-12,JPM,85.36000061035156,85.79000091552734,84.29000091552734,69.58794403076172,14511300.0,0.0,2.708218616838039,70.80031129675575,61.709131223385846,75.9059251858977,119.01106820781818,75.39060504224192,63.59469782511393,59.47714589436849,12.640000343322754,39.14554172613976 68340,2016-12-12,KO,42.0,42.0099983215332,41.720001220703125,33.785804748535156,17561900.0,0.0,-0.005390435856931219,33.780050792978415,32.25607553453624,52.146485325941704,73.5929766065991,17.42499823653414,33.20275319417318,33.432352511088055,12.640000343322754,39.14554172613976 68341,2016-12-12,MCD,121.56999969482422,122.25,121.26000213623047,103.72518920898438,4172000.0,0.0,1.4075053649732467,103.76850730121203,99.52286614239148,62.17187072539194,100.28794515137177,36.901915855779116,99.62618815104166,98.07943356831869,12.640000343322754,39.14554172613976 68342,2016-12-12,MMM,178.25,179.80999755859375,177.57000732421875,142.02499389648438,2296100.0,0.0,1.4183727926043446,140.72140357682395,133.4142836790354,61.476814130870046,196.96148988531667,37.2591622987572,135.60917104085286,135.50168635050457,12.640000343322754,39.14554172613976 68343,2016-12-12,MRK,58.625953674316406,59.2557258605957,58.492366790771484,47.55417251586914,8641808.0,0.0,-0.19098456440145384,49.113312746225375,45.884076856435755,51.01905102565091,17.73331870222012,7.486268432584464,47.27473945617676,47.54723294576009,12.640000343322754,39.14554172613976 68344,2016-12-12,MSFT,61.81999969482422,62.29999923706055,61.720001220703125,56.87959671020508,20198100.0,0.0,0.5769519427600258,57.16143716397173,53.29035879550093,60.14897084700684,173.13423367604506,23.01541549386674,54.86685028076172,53.80366191864014,12.640000343322754,39.14554172613976 68345,2016-12-12,NKE,51.5,51.900001525878906,50.939998626708984,47.95126724243164,11459500.0,0.0,0.09309531611808808,48.640121428240974,46.21225055051879,48.83886367779971,82.76877084074499,14.96429810499778,47.17541224161784,48.00678482055664,12.640000343322754,39.14554172613976 68346,2016-12-12,PG,84.20999908447266,85.18000030517578,84.20999908447266,70.25790405273438,7494100.0,0.0,-0.23468290672897751,69.88642790950809,67.29351212345091,50.97659133461881,38.07308439962798,7.086527169483768,69.34567133585612,70.7125478108724,12.640000343322754,39.14554172613976 68347,2016-12-12,TRV,119.87000274658203,120.98999786376953,119.55999755859375,103.3776626586914,1890900.0,0.0,2.0350073368450126,102.75694661985354,92.16763605226559,66.33233887944775,169.2966500999202,49.79685911379263,95.31299769083658,95.80041007995605,12.640000343322754,39.14554172613976 68348,2016-12-12,UNH,158.8300018310547,159.66000366210938,157.75,144.35374450683594,3471200.0,0.0,3.8213622349221907,148.04398786622775,132.67857225340114,65.24308622440105,89.95797920819328,24.431356737740607,136.08202438354493,130.9149378458659,12.640000343322754,39.14554172613976 68349,2016-12-12,V,78.98999786376953,79.02999877929688,77.91999816894531,74.99549865722656,11942300.0,0.0,-0.7060481587052578,78.51203387963118,72.17261272681414,46.343075678828605,-62.27048325018324,16.545254242788953,76.2260846455892,77.43970642089843,12.640000343322754,39.14554172613976 68350,2016-12-12,VZ,51.540000915527344,52.43000030517578,51.47999954223633,36.599266052246094,16186400.0,0.0,0.5169078536317642,37.346287000093966,32.91215454348513,57.988287793503474,132.67671336059917,36.951496688658125,34.56802190144857,35.03709780375163,12.640000343322754,39.14554172613976 68351,2016-12-12,WBA,85.87999725341797,86.91000366210938,85.87999725341797,67.71892547607422,2206600.0,0.0,0.863810565876932,67.83801501353209,64.16738697926577,59.93769637667558,135.00311915587383,25.163406333843575,65.09283790588378,63.78981170654297,12.640000343322754,39.14554172613976 68352,2016-12-12,WMT,70.06999969482422,71.77999877929688,70.0199966430664,63.03443908691406,9084100.0,0.0,0.24358024476821782,63.162457647503416,60.1534072969546,55.12199361400056,96.32712885448095,4.418957870697734,61.50608406066895,61.36762371063232,12.640000343322754,39.14554172613976 68353,2016-12-13,AAPL,28.459999084472656,28.979999542236328,28.4375,26.835657119750977,174935200.0,1.0,0.11784849763404281,26.713347633938042,25.034811202426702,57.61654100183705,211.25821155325116,16.265976435765875,25.751891581217446,26.20109265645345,12.720000267028809,16.17212592078265 68354,2016-12-13,AMGN,146.80999755859375,149.97000122070312,146.5500030517578,121.28083801269531,4308700.0,1.0,-1.007379180447387,121.68605440666894,115.24526120612401,47.513446650508676,95.95671987074874,3.563078860871872,117.4677719116211,125.48973019917806,12.720000267028809,16.17212592078265 68355,2016-12-13,AXP,73.66999816894531,74.2300033569336,73.11000061035156,66.69034576416016,2892900.0,1.0,1.435228391919722,67.59856867666801,63.516078234953085,63.55319431492002,84.67974591590722,31.07190136420081,64.12805213928223,60.78310877482097,12.720000267028809,16.17212592078265 68356,2016-12-13,BA,159.10000610351562,160.07000732421875,154.8800048828125,145.24624633789062,5650400.0,1.0,3.4333611003155227,146.7551328174125,133.55735039791952,69.86659591860517,146.82931935406492,54.63453588752536,137.75066375732422,130.88212776184082,12.720000267028809,16.17212592078265 68357,2016-12-13,CAT,95.73999786376953,96.5,95.18000030517578,80.71774291992188,3803300.0,1.0,1.5910482542916782,82.0092454706586,77.4759756291949,61.21758880348969,64.46727746057091,37.6323068221917,77.46140848795572,74.65162251790365,12.720000267028809,16.17212592078265 68358,2016-12-13,CRM,70.44000244140625,72.12999725341797,70.3499984741211,71.61000061035156,5895400.0,1.0,-0.8937790393803198,77.48926942326212,67.77473051570273,46.71993045175086,-74.53420689886529,11.812460410482275,73.37766672770182,73.02149976094564,12.720000267028809,16.17212592078265 68359,2016-12-13,CSCO,30.299999237060547,30.639999389648438,30.200000762939453,24.629779815673828,25052900.0,1.0,-0.1081560932247676,25.205294801207934,23.19193782666072,51.87375084674305,19.22581791505153,4.998379068044525,24.409701855977378,24.620565287272136,12.720000267028809,16.17212592078265 68360,2016-12-13,CVX,117.9000015258789,118.30999755859375,116.02999877929688,88.1829605102539,8644200.0,1.0,2.234634610451792,88.4883349951291,79.73970455565217,70.74749789281933,154.07852143146016,47.966842860014644,82.46845474243165,78.92990608215332,12.720000267028809,16.17212592078265 68361,2016-12-13,DIS,104.19999694824219,104.30999755859375,103.70999908447266,99.44886779785156,7393200.0,1.0,2.2929845160077917,100.16486455321719,90.27618998169491,68.40338371602488,155.80590879277116,59.45457745761743,93.38713404337565,90.60914624532064,12.720000267028809,16.17212592078265 68362,2016-12-13,GS,239.0,240.17999267578125,235.50999450683594,208.03517150878906,4680500.0,1.0,11.508599361464292,215.10405544834407,170.6481860677692,77.00160210740447,123.14031977867202,71.02914462159798,182.97264963785807,165.02083307902018,12.720000267028809,16.17212592078265 68363,2016-12-13,HD,134.5500030517578,136.88999938964844,134.5500030517578,116.16637420654297,6886300.0,1.0,1.878243613944548,115.73411338758106,105.45042488146191,62.39445746965427,159.62396212579722,26.78910754374901,108.76019337972005,107.91108640034993,12.720000267028809,16.17212592078265 68364,2016-12-13,HON,112.74239349365234,113.48040008544922,112.42610168457031,98.6624526977539,4439671.0,1.0,1.27713640707276,98.27044764686559,92.19802388023402,62.01605688451483,202.79067956448654,54.71680721006448,94.16312764485677,93.36593996683756,12.720000267028809,16.17212592078265 68365,2016-12-13,IBM,158.3938751220703,162.47610473632812,158.3938751220703,117.42192840576172,6205186.0,1.0,1.790717332807148,117.14940552258422,109.57772841906616,63.58483362021912,158.85539139637936,39.84232619312394,111.58026911417643,109.21542854309082,12.720000267028809,16.17212592078265 68366,2016-12-13,INTC,36.0099983215332,36.88999938964844,35.93000030517578,30.5455322265625,35773600.0,1.0,0.18080295447333228,30.300796907952,28.05941999573452,58.35896120472497,226.0228478928786,26.239362924058586,28.968741099039715,29.624516836802165,12.720000267028809,16.17212592078265 68367,2016-12-13,JNJ,115.52999877929688,115.97000122070312,115.01000213623047,96.8210678100586,7051600.0,1.0,-0.41012579783550507,97.67015426907521,91.72813598361033,51.982962698319305,35.331691093871726,10.018149758628967,95.46347681681316,96.39361216227213,12.720000267028809,16.17212592078265 68368,2016-12-13,JPM,84.9800033569336,85.66999816894531,83.81999969482422,69.612548828125,16669000.0,1.0,2.6552956049821574,71.22938485568248,61.711232896392694,75.94221174846456,113.32741713517693,67.60744993363637,64.01903025309245,59.73787371317545,12.720000267028809,16.17212592078265 68369,2016-12-13,KO,41.720001220703125,41.959999084472656,41.540000915527344,33.67290496826172,18986000.0,1.0,0.0336420528329171,33.86991849477989,32.24161066476601,51.32410741269555,61.139402441439614,12.416808091347772,33.1951047261556,33.4325262705485,12.720000267028809,16.17212592078265 68370,2016-12-13,MCD,121.77999877929688,122.91999816894531,121.76000213623047,104.526123046875,4308000.0,1.0,1.498968344912413,104.16114240512051,99.61839250698885,63.769496985686445,112.02283886846836,40.87064460158302,99.93799031575521,98.19813486735026,12.720000267028809,16.17212592078265 68371,2016-12-13,MMM,179.57000732421875,180.05999755859375,176.77000427246094,141.38462829589844,2708600.0,1.0,1.5658448928457176,141.42294998085248,133.26786727988969,59.963873804246425,183.0241578880537,30.61180084675492,135.9934875488281,135.54432423909506,12.720000267028809,16.17212592078265 68372,2016-12-13,MRK,58.96946716308594,59.122135162353516,58.44465637207031,47.973419189453125,8218626.0,1.0,-0.10503603790272109,48.93376236709507,45.96609496322719,52.511390699388286,18.129264323030092,8.004345768091339,47.36576271057129,47.55922864278158,12.720000267028809,16.17212592078265 68373,2016-12-13,MSFT,62.5,63.41999816894531,62.2400016784668,57.62065887451172,35718900.0,1.0,0.6911008341677203,57.33410104936125,53.598019846024485,62.13676890669584,212.77537113669527,33.649995777631695,54.97243283589681,53.901739756266274,12.720000267028809,16.17212592078265 68374,2016-12-13,NKE,51.83000183105469,53.220001220703125,51.83000183105469,48.6583366394043,11442300.0,1.0,0.16495225300943162,48.79004416758813,46.273568198134534,51.29470307409151,183.3029203559659,29.501296284399213,47.24675254821777,47.968756612141924,12.720000267028809,16.17212592078265 68375,2016-12-13,PG,84.66999816894531,85.36000061035156,84.52999877929688,70.2991714477539,11795900.0,1.0,-0.11540788094957577,70.18327474476332,67.17658167003161,51.10578920674924,54.10246173694878,9.300099081119312,69.30110473632813,70.67798207600912,12.720000267028809,16.17212592078265 68376,2016-12-13,TRV,121.08000183105469,122.47000122070312,120.94000244140625,103.82222747802734,2383700.0,1.0,2.2330233746396715,103.79017437633522,91.98028155628197,67.03124022289845,172.13873267710537,55.55705899807178,95.7083012898763,95.90015970865885,12.720000267028809,16.17212592078265 68377,2016-12-13,UNH,160.39999389648438,161.7100067138672,160.07000732421875,145.3041534423828,3868900.0,1.0,3.7662331943726315,148.60417051143418,132.92066316776504,66.13788195875136,103.82839062290188,31.142548132741645,136.6784975687663,131.26801681518555,12.720000267028809,16.17212592078265 68378,2016-12-13,V,78.80999755859375,79.5,78.25,75.66425323486328,12995100.0,1.0,-0.6053173266602556,78.54830775474235,72.2304039456971,47.98804460739061,-37.02553198208675,11.74289199781923,76.12619476318359,77.38976147969564,12.720000267028809,16.17212592078265 68379,2016-12-13,VZ,52.08000183105469,52.369998931884766,52.060001373291016,37.02352523803711,12211500.0,1.0,0.5799905323956409,37.39213321049151,33.30329334895673,60.00784902016537,134.00274447087082,36.95149668865812,34.66842956542969,35.05757179260254,12.720000267028809,16.17212592078265 68380,2016-12-13,WBA,86.83000183105469,87.94000244140625,86.25,68.57088470458984,3547000.0,1.0,0.9688708463568645,68.06569596378246,64.43563841732104,61.94669837265865,154.12642632448953,33.22519147184525,65.23299268086751,63.88478577931722,12.720000267028809,16.17212592078265 68381,2016-12-13,WMT,71.66999816894531,72.2300033569336,71.61000061035156,63.14878845214844,8887500.0,1.0,0.32689698969556247,63.381538201378724,60.0935998906623,55.487289689701015,156.96709470350189,9.709857376030405,61.57285614013672,61.37088241577148,12.720000267028809,16.17212592078265 68382,2016-12-14,AAPL,28.760000228881836,29.049999237060547,28.7450008392334,26.835657119750977,136127200.0,2.0,0.1674651413477939,26.79477595381688,25.141621217203628,57.61654100183705,210.15035545121734,17.984695706181306,25.78504670461019,26.209635289510093,13.1899995803833,16.290433270894464 68383,2016-12-14,AMGN,148.16000366210938,149.5500030517578,147.4199981689453,121.54244232177734,3196700.0,2.0,-0.6715553384774893,121.95348163364304,115.11107448818314,47.83644603876836,97.37360879133354,3.563078860871876,117.70957768758139,125.16921030680338,13.1899995803833,16.290433270894464 68384,2016-12-14,AXP,73.52999877929688,75.7300033569336,73.23999786376953,66.89808654785156,5415800.0,2.0,1.395169761191923,67.7558092579622,63.503346015475294,64.00471607044388,103.16718242619808,42.409103733471085,64.36347923278808,60.94370905558268,13.1899995803833,16.290433270894464 68385,2016-12-14,BA,156.22999572753906,156.3699951171875,154.17999267578125,143.21585083007812,3640200.0,2.0,3.2396151629607175,147.0431636907938,133.85898627258513,65.42966576218376,103.62613937120393,48.296796609877255,138.15691630045572,131.30944646199544,13.1899995803833,16.290433270894464 68386,2016-12-14,CAT,95.7699966430664,96.0,93.61000061035156,78.80111694335938,5647400.0,2.0,1.3722880825984163,82.01413670050691,77.41224269402433,56.62693750353493,38.51588571816751,21.194298318463243,77.7836519877116,74.83032595316568,13.1899995803833,16.290433270894464 68387,2016-12-14,CRM,71.70999908447266,71.87000274658203,71.12999725341797,71.33000183105469,5071600.0,2.0,-0.845922148731546,77.34189855399285,67.65310190377082,46.28424071141454,-66.44800928539465,11.812460410482272,73.2403335571289,72.99516639709472,13.1899995803833,16.290433270894464 68388,2016-12-14,CSCO,30.600000381469727,31.06999969482422,30.40999984741211,24.52510643005371,27556000.0,2.0,-0.07202786492734603,24.958516583290766,23.33887645259791,50.90600568906773,41.32841316613488,15.599121486682796,24.40916500091553,24.615397675832114,13.1899995803833,16.290433270894464 68389,2016-12-14,CVX,116.70999908447266,117.87999725341797,115.76000213623047,87.08650207519531,7878400.0,2.0,2.183627498732662,88.72900221658523,80.10585038351243,66.82762787529427,129.77162141811826,45.35338871791228,82.73219375610351,79.17058321634929,13.1899995803833,16.290433270894464 68390,2016-12-14,DIS,103.62000274658203,104.41000366210938,103.5,99.640380859375,7961900.0,2.0,2.336760741260832,100.74531023490199,90.37538678658238,68.71590569597632,148.65560917970703,56.094187785339855,93.7818832397461,90.7976515452067,13.1899995803833,16.290433270894464 68391,2016-12-14,GS,235.6699981689453,243.1199951171875,235.3699951171875,209.23861694335938,6172400.0,2.0,11.360369270711516,217.08017758300986,171.23533602783,77.41637438596082,121.88161495004556,73.23071371317397,184.78716837565105,166.09602839152018,13.1899995803833,16.290433270894464 68392,2016-12-14,HD,136.0500030517578,136.8800048828125,135.75,115.68994903564453,7036300.0,2.0,2.013314266814504,116.09526713609903,106.13038136243613,61.340042226493864,159.39264071691312,26.78910754374901,109.23445612589518,108.05032958984376,13.1899995803833,16.290433270894464 68393,2016-12-14,HON,112.94366455078125,113.69125366210938,111.448486328125,97.34236145019531,4334919.0,2.0,1.2688124209606855,98.51627987361142,92.29097949528507,57.96085601661398,163.73868566856302,39.90376913145144,94.38596903483072,93.40660730997722,13.1899995803833,16.290433270894464 68394,2016-12-14,IBM,160.965576171875,162.41873168945312,160.08604431152344,117.57542419433594,4313913.0,2.0,1.9155234676384083,117.71788132362174,109.69582259483529,63.803043025048844,160.91540723040703,39.84232619312395,111.97782974243164,109.39507840474447,13.1899995803833,16.290433270894464 68395,2016-12-14,INTC,36.70000076293945,36.88999938964844,36.459999084472656,30.3380126953125,30819400.0,2.0,0.23936646861633903,30.47698901527943,28.019354406656603,56.84182295661001,208.4138550713066,26.23936292405858,29.03208408355713,29.620215638478598,13.1899995803833,16.290433270894464 68396,2016-12-14,JNJ,116.12000274658203,117.30000305175781,114.58000183105469,96.06915283203125,9378700.0,2.0,-0.2653391801537168,97.59704146402339,91.75682663900395,50.01346032961691,36.07624516245116,18.00998311270348,95.47577362060547,96.36366767883301,13.1899995803833,16.290433270894464 68397,2016-12-14,JPM,83.87999725341797,86.12000274658203,83.76000213623047,69.58794403076172,22622600.0,2.0,2.5816091519722733,71.6039196274186,61.77773206020347,75.82408017674271,111.85116240044556,69.01474782177094,64.45048230489095,59.994522158304854,13.1899995803833,16.290433270894464 68398,2016-12-14,KO,41.88999938964844,41.9900016784668,41.060001373291016,33.22941589355469,17937900.0,2.0,0.02846163142716307,33.87767981603441,32.24331513330642,48.233069164359804,20.250285228957576,0.23101867115683591,33.180135854085286,33.42211004892985,13.1899995803833,16.290433270894464 68399,2016-12-14,MCD,122.87000274658203,123.4000015258789,122.38999938964844,104.66242980957031,4967400.0,2.0,1.5644185883855926,104.5350421512947,99.70739635578536,64.03689704561762,119.16717137416639,43.587968082637076,100.26335271199544,98.30163510640462,13.1899995803833,16.290433270894464 68400,2016-12-14,MMM,179.16000366210938,179.38999938964844,176.41000366210938,139.62152099609375,2234200.0,2.0,1.5228945897131325,141.6768377570711,133.28831269458908,56.036050269922505,152.36842487485418,27.638325530156383,136.34652964274088,135.5460553487142,13.1899995803833,16.290433270894464 68401,2016-12-14,MRK,59.01717758178711,59.885494232177734,58.76908493041992,47.98118591308594,11612574.0,2.0,-0.03588088918340304,48.70699184167588,46.08686382543838,52.539102702402715,35.196405984669234,1.4359633320904213,47.44214909871419,47.56352030436198,13.1899995803833,16.290433270894464 68402,2016-12-14,MSFT,63.0,63.45000076293945,62.529998779296875,57.34619903564453,30352700.0,2.0,0.7507637011539359,57.52796899427013,53.75273092638417,60.9715503842957,190.92347730497508,33.91142124247122,55.07250150044759,53.997060712178545,13.1899995803833,16.290433270894464 68403,2016-12-14,NKE,52.2400016784668,52.34000015258789,51.59000015258789,48.18385696411133,8012800.0,2.0,0.18152039467574355,48.802846428606465,46.43197336509471,49.640551849125565,112.71378166974989,25.336858441421228,47.31958134969076,47.92405637105306,13.1899995803833,16.290433270894464 68404,2016-12-14,PG,85.29000091552734,85.73999786376953,84.16999816894531,69.63067626953125,12292200.0,2.0,-0.07397084783590913,70.26752182344141,67.15423186918555,48.944226656391876,48.97310884178721,13.927632898661274,69.23287938435872,70.62940813700358,13.1899995803833,16.290433270894464 68405,2016-12-14,TRV,121.33999633789062,121.44000244140625,119.88999938964844,102.91595458984375,2393500.0,2.0,2.290421312035221,104.43296343734596,92.12079098770286,64.21986092927918,140.84691177313408,43.104687162451306,96.12836837768555,95.98905550638834,13.1899995803833,16.290433270894464 68406,2016-12-14,UNH,161.13999938964844,161.8000030517578,158.72000122070312,144.6886444091797,3885700.0,2.0,3.631020454035564,148.97953995930624,133.29052382243202,65.01650026012307,92.23797626346827,23.4262256692433,137.31155014038086,131.61399243672687,13.1899995803833,16.290433270894464 68407,2016-12-14,V,79.27999877929688,79.9800033569336,79.12000274658203,75.59737396240234,20146200.0,2.0,-0.524834054608661,78.5757478451528,72.2722257876597,47.836326375209026,-14.279329574447075,6.9325152723498205,76.0523577372233,77.3391783396403,13.1899995803833,16.290433270894464 68408,2016-12-14,VZ,52.459999084472656,52.65999984741211,51.40999984741211,36.50734329223633,19920400.0,2.0,0.581627797489837,37.40743388716836,33.58921490128379,56.58429366418768,111.6074369993716,22.998348598778186,34.762001546223956,35.068627166748044,13.1899995803833,16.290433270894464 68409,2016-12-14,WBA,87.7699966430664,88.0,85.5199966430664,67.01547241210938,5117300.0,2.0,0.9160632952375067,68.10642653486408,64.58718461015545,56.58732981905203,113.97630860025916,23.172490298312283,65.3283021291097,63.95604082743327,13.1899995803833,16.290433270894464 68410,2016-12-14,WMT,71.9000015258789,72.4800033569336,71.18000030517578,62.744224548339844,8669400.0,2.0,0.3561754158767485,63.438857833200736,60.0738840186059,53.88207762964547,129.36472198220378,3.838587399304337,61.647101084391274,61.36914488474528,13.1899995803833,16.290433270894464 68411,2016-12-15,AAPL,28.844999313354492,29.1825008392334,28.8075008392334,26.98242950439453,186098000.0,3.0,0.21613848387175238,26.961021527550518,25.111196604468528,58.58025947736494,203.45095285973744,21.25519150905994,25.822321701049805,26.2207013130188,12.789999961853027,13.056013575828166 68412,2016-12-15,AMGN,149.17999267578125,150.47000122070312,148.77999877929688,122.93205261230469,2950500.0,3.0,-0.2899403355418855,122.53634177401176,114.78651970670114,49.542720388341834,123.49026936204764,7.066069627558562,118.05345789591472,124.86549021402995,12.789999961853027,13.056013575828166 68413,2016-12-15,AXP,74.54000091552734,75.73999786376953,74.33999633789062,67.68384552001953,4061600.0,3.0,1.4105670510089823,68.04643022148664,63.50715940864032,65.66888700414125,126.39410411149795,42.476492695048144,64.64918327331543,61.10901775360107,12.789999961853027,13.056013575828166 68414,2016-12-15,BA,153.92999267578125,155.24000549316406,153.05999755859375,142.5668182373047,2889300.0,3.0,2.999126541815258,147.05987693537418,134.52186897527037,64.08389518379792,82.43952438663594,38.58251844433786,138.59244588216146,131.68347129821777,12.789999961853027,13.056013575828166 68415,2016-12-15,CAT,93.80000305175781,94.7300033569336,93.05000305175781,79.46520233154297,4200100.0,3.0,1.2382316476214612,81.9928715098305,77.53270222063826,57.76223282727836,26.78384841269314,15.91566837468502,78.15969543457031,74.99551569620768,12.789999961853027,13.056013575828166 68416,2016-12-15,CRM,71.19999694824219,71.94999694824219,70.1500015258789,70.2300033569336,4740200.0,3.0,-0.88653646141546,77.27419917363893,67.41280186395873,44.594141666225504,-82.88768068659742,17.538514807742917,73.08133366902669,72.92933311462403,12.789999961853027,13.056013575828166 68417,2016-12-15,CSCO,30.59000015258789,30.799999237060547,30.510000228881836,24.6619815826416,20914100.0,3.0,-0.03198262699582699,24.715514862402223,23.506193244592403,52.11445758662171,38.489686192331654,15.599121486682794,24.415606180826824,24.609050909678142,12.789999961853027,13.056013575828166 68418,2016-12-15,CVX,115.62999725341797,117.38999938964844,115.36000061035156,87.90509796142578,7458300.0,3.0,2.1840811143929812,89.07397990157173,80.41424794266655,68.18888484594754,120.2338119718384,41.39825203348373,83.05023473103842,79.40098546346029,12.789999961853027,13.056013575828166 68419,2016-12-15,DIS,103.8499984741211,105.63999938964844,103.81999969482422,99.96597290039062,8745400.0,3.0,2.3704017558704606,101.34678590179908,90.3511686575271,69.25080541993061,155.37242841031272,61.21216228435803,94.20269063313802,91.00045267740886,12.789999961853027,13.056013575828166 68420,2016-12-15,GS,242.49000549316406,245.57000732421875,241.6199951171875,211.91592407226562,4829700.0,3.0,11.328346044413877,218.90233036407665,172.6727978097515,78.31636757585416,126.60206217980283,74.92796021652688,186.73382008870442,167.20773162841797,12.789999961853027,13.056013575828166 68421,2016-12-15,HD,136.50999450683594,137.32000732421875,135.77000427246094,115.57083892822266,5839800.0,3.0,2.086693439077095,116.35203200727308,106.82411011308825,61.07311497849444,156.66569124610973,28.888605835505572,109.69346516927084,108.1695337931315,12.789999961853027,13.056013575828166 68422,2016-12-15,HON,111.47724151611328,112.60820770263672,111.32389068603516,97.20034790039062,4157132.0,3.0,1.2365026623874797,98.68894456226684,92.458356157948,57.54211727069564,135.4124602666669,38.10238490020476,94.6231803894043,93.43031171162923,12.789999961853027,13.056013575828166 68423,2016-12-15,IBM,160.6214141845703,162.3804931640625,160.4015350341797,117.23356628417969,3544476.0,3.0,1.9642060081616677,118.12622338990533,109.89660681028997,62.934182261509264,148.81078902917886,39.84232619312394,112.38335622151693,109.55658442179362,12.789999961853027,13.056013575828166 68424,2016-12-15,INTC,36.7400016784668,37.15999984741211,36.529998779296875,30.5372314453125,23721500.0,3.0,0.29841383475555006,30.674233235128092,27.983968745462725,57.92801129461954,199.95398770501464,30.429526092697934,29.099870872497558,29.614978535970053,12.789999961853027,13.056013575828166 68425,2016-12-15,JNJ,115.33000183105469,115.91999816894531,114.88999938964844,96.8210678100586,6738100.0,3.0,-0.08889674149881444,97.65008221867977,91.73123568293157,51.89873751343253,31.43643127871013,18.009983112703488,95.52640940348307,96.33297945658366,12.789999961853027,13.056013575828166 68426,2016-12-15,JPM,85.4000015258789,86.48999786376953,84.9000015258789,70.63097381591797,19438900.0,3.0,2.5776622083790244,72.02680080481932,62.06116191795899,77.3679371239567,121.64776402685673,70.15437887812361,64.92464090983073,60.26339079538981,12.789999961853027,13.056013575828166 68427,2016-12-15,KO,41.099998474121094,41.810001373291016,41.099998474121094,33.50358200073242,14265300.0,3.0,0.045949348204040064,33.925973665230494,32.2462961559365,50.15295961472635,31.53379922372778,0.23101867115683392,33.17617162068685,33.41373132069906,12.789999961853027,13.056013575828166 68428,2016-12-15,MCD,122.97000122070312,123.36000061035156,121.7699966430664,104.2534408569336,4402800.0,3.0,1.5652432377524264,104.8009284351974,99.7882691050858,62.60273613148185,108.61108502914128,35.020528780193494,100.57113723754883,98.39155527750651,12.789999961853027,13.056013575828166 68429,2016-12-15,MMM,177.25999450683594,177.5800018310547,175.0500030517578,139.1630401611328,2055600.0,3.0,1.4353151734760559,141.83790558778446,133.44427977598508,55.06574255141636,107.74302864984128,16.891857697480244,136.6455337524414,135.51408945719402,12.789999961853027,13.056013575828166 68430,2016-12-15,MRK,59.16030502319336,59.770992279052734,59.007633209228516,48.423728942871094,8917851.0,3.0,0.054011972037478984,48.740567657852765,46.070129516219495,54.11732475693964,42.74982397089267,1.4359633320904122,47.54510078430176,47.56542841593424,12.789999961853027,13.056013575828166 68431,2016-12-15,MSFT,62.70000076293945,63.150001525878906,62.29999923706055,57.254695892333984,27669900.0,3.0,0.7816530048687511,57.722906605725,53.8258597211793,60.579748388029714,160.55037796225236,29.72294929950819,55.180728149414065,54.076468022664386,12.789999961853027,13.056013575828166 68432,2016-12-15,NKE,52.0,52.040000915527344,51.09000015258789,47.718666076660156,9567500.0,3.0,0.1553232793791679,48.8016946548854,46.506828523215184,48.06838349614539,58.03636443957581,16.96075822215601,47.373813756306966,47.86434116363525,12.789999961853027,13.056013575828166 68433,2016-12-15,PG,84.1500015258789,84.80000305175781,83.61000061035156,69.88652038574219,8768100.0,3.0,-0.020253745979772475,70.41479458479571,67.12992740006757,49.78510026004868,32.241217557771925,5.452093146746647,69.17620849609375,70.59574495951334,12.789999961853027,13.056013575828166 68434,2016-12-15,TRV,120.93000030517578,121.70999908447266,120.19999694824219,102.94159698486328,1856400.0,3.0,2.311335085813525,104.93596332311965,92.44616100549364,64.2637315968834,134.4517312706043,44.32963590895487,96.56685969034831,96.06222648620606,12.789999961853027,13.056013575828166 68435,2016-12-15,UNH,159.8699951171875,161.2899932861328,159.42999267578125,145.3765106201172,4422700.0,3.0,3.5385779141421665,149.32977839046993,133.8201117462488,65.68905655795291,90.30121104413115,23.4262256692433,137.98105443318684,131.9347708384196,12.789999961853027,13.056013575828166 68436,2016-12-15,V,79.37000274658203,80.38999938964844,79.12999725341797,75.95088958740234,14070900.0,3.0,-0.4275956684758455,78.51762756461126,72.27493606453912,48.72280709161937,-0.08518783952410104,2.8883897354245476,76.0233543395996,77.28272908528646,12.789999961853027,13.056013575828166 68437,2016-12-15,VZ,51.369998931884766,52.130001068115234,51.25,36.634620666503906,13963600.0,3.0,0.5864354988870915,37.45029280627714,33.82070748363986,57.20704296132212,96.62783414929866,19.78702487580981,34.876786422729495,35.07481263478597,12.789999961853027,13.056013575828166 68438,2016-12-15,WBA,85.62999725341797,86.30000305175781,85.0199966430664,66.99986267089844,3461600.0,3.0,0.8630051684777271,68.11169389865944,64.77966581203393,56.53654917680886,78.87085505477806,16.723896240687562,65.43683675130208,64.02781359354655,12.789999961853027,13.056013575828166 68439,2016-12-15,WMT,71.22000122070312,71.80000305175781,71.02999877929688,62.51554489135742,7136300.0,3.0,0.35681312283062283,63.461981319363005,60.068115879123326,52.98576042829862,89.13755471637762,1.8069122195072846,61.70935745239258,61.3603941599528,12.789999961853027,13.056013575828166 68440,2016-12-16,AAPL,29.11750030517578,29.125,28.912500381469727,27.017372131347656,177404400.0,4.0,0.25459719843952655,27.106292197099247,25.10617270768591,58.81091845018053,182.25846669693217,21.25519150905994,25.87000249226888,26.2282164255778,12.199999809265137,21.24993467109473 68441,2016-12-16,AMGN,150.9199981689453,151.2100067138672,148.80999755859375,122.09827423095703,6356800.0,4.0,-0.05416229431189379,122.84184786625325,114.64531415156902,48.55686504473424,121.97218628605165,9.880723708574553,118.46372884114584,124.523921585083,12.199999809265137,21.24993467109473 68442,2016-12-16,AXP,75.29000091552734,75.37999725341797,74.58000183105469,67.73805236816406,8200600.0,4.0,1.4108798095380592,68.30615746624719,63.53825400225866,65.78178798259614,127.85892928763244,42.47649269504814,64.94030672709147,61.26998780568441,12.199999809265137,21.24993467109473 68443,2016-12-16,BA,153.8800048828125,156.0,153.13999938964844,143.24363708496094,5888300.0,4.0,2.8305226978041844,146.8818698775354,135.55006829385133,64.86351669629667,86.81558621320352,41.3684360265624,139.0729248046875,132.0486878712972,12.199999809265137,21.24993467109473 68444,2016-12-16,CAT,94.3499984741211,94.4800033569336,92.52999877929688,77.82596588134766,7872700.0,4.0,0.9883254743604653,82.01361364794379,77.49514794873589,54.14334767770651,-2.978019003593012,11.111878603537127,78.47661539713542,75.13296826680501,12.199999809265137,21.24993467109473 68445,2016-12-16,CRM,70.4800033569336,70.63999938964844,69.62000274658203,69.86000061035156,7224800.0,4.0,-0.9377697008647914,76.9355415000568,67.21845935443538,44.034629567372356,-99.12616058312827,20.52190511724652,72.93866704305013,72.85049985249837,12.199999809265137,21.24993467109473 68446,2016-12-16,CSCO,30.700000762939453,30.719999313354492,30.270000457763672,24.629779815673828,45875500.0,4.0,-0.0028124803745939175,24.779760956602082,23.485425925416962,51.80411341833427,22.896678836038117,7.918924969450143,24.422852834065754,24.598174730936687,12.199999809265137,21.24993467109473 68447,2016-12-16,CVX,117.83999633789062,118.58000183105469,117.41999816894531,88.67862701416016,13752300.0,4.0,2.2212527193091347,89.45070994699226,80.78551899587883,69.41573620365958,137.24444214441354,46.06542104843883,83.39406000773111,79.63994255065919,12.199999809265137,21.24993467109473 68448,2016-12-16,DIS,104.70999908447266,104.7300033569336,103.75,99.50631713867188,12635500.0,4.0,2.333077854634112,101.79022776504739,90.41526158431783,67.56369175049969,130.5796159556362,60.076991370218934,94.5619280497233,91.17943801879883,12.199999809265137,21.24993467109473 68449,2016-12-16,GS,242.8000030517578,243.19000244140625,238.39999389648438,208.34036254882812,6876400.0,4.0,10.888928682403105,219.93319999492635,174.25099952899942,74.22949246586404,104.40549675016567,60.62055926308575,188.57200927734374,168.2454973856608,12.199999809265137,21.24993467109473 68450,2016-12-16,HD,136.11000061035156,136.61000061035156,135.0500030517578,114.94978332519531,9429300.0,4.0,2.070861364237018,116.7199414315343,107.03992490147351,59.67247028591284,137.75766143080912,22.7320252592971,110.13487497965495,108.26935997009278,12.199999809265137,21.24993467109473 68451,2016-12-16,HON,108.91818237304688,112.69446563720703,108.87984466552734,97.23374938964844,7965262.0,4.0,1.1997620568092486,98.86669806087502,92.55464135562889,57.61661847022275,93.77820240456964,8.7429189791626,94.8645502726237,93.44218050638834,12.199999809265137,21.24993467109473 68452,2016-12-16,IBM,161.53919982910156,161.67303466796875,158.75717163085938,116.3334732055664,7448148.0,4.0,1.9081611888171608,118.31408152861866,110.19227909760204,60.6833487247209,117.3570221037338,26.49008835953404,112.74919967651367,109.6964049021403,12.199999809265137,21.24993467109473 68453,2016-12-16,INTC,36.720001220703125,36.869998931884766,36.09000015258789,30.138811111450195,38212800.0,4.0,0.3094924700863615,30.768637824437675,27.996640038111153,55.061054745596664,141.0166773741182,18.68457847553601,29.165721066792806,29.601727994283042,12.199999809265137,21.24993467109473 68454,2016-12-16,JNJ,116.41000366210938,116.45999908447266,115.45999908447266,96.81270599365234,11291100.0,4.0,0.04968766515848699,97.66819867714722,91.72230654135865,51.87622905842398,42.16573639691189,21.254764453407198,95.57206446329752,96.29454587300619,12.199999809265137,21.24993467109473 68455,2016-12-16,JPM,86.29000091552734,86.29000091552734,84.88999938964844,69.76038360595703,23008500.0,4.0,2.475746014075412,72.24635267168769,62.40994272320977,73.324828309688,106.77736170595226,69.97372324961727,65.37799288431803,60.51027533213298,12.199999809265137,21.24993467109473 68456,2016-12-16,KO,41.61000061035156,41.7599983215332,41.47999954223633,33.65679168701172,19675200.0,4.0,0.0713487668269579,33.99593465647471,32.25412485280264,51.19923586674398,61.38475444364089,0.23101867115684505,33.177847671508786,33.402175712585446,12.199999809265137,21.24993467109473 68457,2016-12-16,MCD,122.88999938964844,123.83999633789062,122.54000091552734,105.00325775146484,10793800.0,4.0,1.60786625391124,105.19673922883439,99.7939086593492,64.1264683061323,125.94830035369736,38.078154562142196,100.92279790242513,98.48791389465332,12.199999809265137,21.24993467109473 68458,2016-12-16,MMM,176.55999755859375,178.5,176.5500030517578,140.29359436035156,3889700.0,4.0,1.440528613416319,142.15267810703574,133.49951305507363,56.96656453470059,134.83901007064944,21.66135136131255,136.95341796875,135.49756317138673,12.199999809265137,21.24993467109473 68459,2016-12-16,MRK,59.790077209472656,60.143131256103516,59.20801544189453,48.47807693481445,18406758.0,4.0,0.12816078321129254,48.774954253846154,46.052626388854044,54.31034430878337,52.21891528646871,6.0123172878976066,47.660394032796226,47.56413319905599,12.199999809265137,21.24993467109473 68460,2016-12-16,MSFT,62.95000076293945,62.95000076293945,62.119998931884766,56.9985237121582,42453100.0,4.0,0.7765109121541514,57.86766257009414,53.83297753610704,59.472926038230284,134.78090134893293,26.415091138087632,55.28708012898763,54.15069694519043,12.199999809265137,21.24993467109473 68461,2016-12-16,NKE,51.599998474121094,51.63999938964844,50.66999816894531,47.374427795410156,13984900.0,4.0,0.10556780445301683,48.78271875218075,46.48072385951358,46.93057404175563,3.798364581088101,10.339520429601844,47.41626256306966,47.79780724843343,12.199999809265137,21.24993467109473 68462,2016-12-16,PG,84.9000015258789,85.12000274658203,84.1500015258789,69.88652038574219,21172400.0,4.0,0.022063114403024997,70.55071135609315,67.12688568980529,49.78510026004868,60.31970339720135,9.561858681197116,69.12338994344076,70.5458391825358,12.199999809265137,21.24993467109473 68463,2016-12-16,TRV,121.04000091552734,121.93000030517578,120.5999984741211,103.96762084960938,3222000.0,4.0,2.3832285777185547,105.50767838083893,92.81986754811616,65.98982093737185,133.91929152140057,45.35440729571284,97.03671747843424,96.14116350809734,12.199999809265137,21.24993467109473 68464,2016-12-16,UNH,161.3800048828125,164.0,161.19000244140625,148.3814697265625,7605300.0,4.0,3.665537586088618,150.0417609855701,134.3542579963635,68.43172951930721,112.32263684190711,32.53217975969165,138.78528264363607,132.28865458170574,12.199999809265137,21.24993467109473 68465,2016-12-16,V,79.22000122070312,79.45999908447266,78.16999816894531,74.8521957397461,19141700.0,4.0,-0.4341839558660041,78.24047195320065,72.29223068351808,46.198620436153966,-46.6739294975273,11.286108685550921,75.95550333658854,77.20574417114258,12.199999809265137,21.24993467109473 68466,2016-12-16,VZ,52.060001373291016,52.279998779296875,51.86000061035156,36.95988845825195,21262500.0,4.0,0.609466479108292,37.48659256927664,34.09765158660716,58.77050555613469,105.9253763797653,21.832250270166504,35.0040636698405,35.080826123555504,12.199999809265137,21.24993467109473 68467,2016-12-16,WBA,86.22000122070312,87.19000244140625,85.83999633789062,67.28123474121094,7155100.0,4.0,0.8340462295486617,68.188809647539,64.86590837003912,57.25187612592126,102.02321379161022,24.268102530872174,65.58457501729329,64.08093554178873,12.199999809265137,21.24993467109473 68468,2016-12-16,WMT,71.06999969482422,71.63999938964844,70.5999984741211,62.42757034301758,17844800.0,4.0,0.3462285916838326,63.46200337897948,60.26876902092287,52.63729178466982,62.5981876756637,3.9517517209540873,61.763441212972005,61.34901269276937,12.199999809265137,21.24993467109473 68527,2016-12-19,AAPL,28.950000762939453,29.344999313354492,28.9375,27.173465728759766,111117600.0,0.0,0.29427918829684785,27.26431891050168,25.10143960390262,59.84430527111509,178.65317211249157,26.793722698222517,25.930574480692545,26.245711358388267,11.710000038146973,28.0371444197454 68528,2016-12-19,AMGN,149.75,150.35000610351562,147.2100067138672,120.76592254638672,3013800.0,0.0,0.024896860524350473,123.0428734316089,114.64946665628172,47.010473480150715,84.04198214529144,2.6922816513515837,118.82471542358398,124.1712427775065,11.710000038146973,28.0371444197454 68529,2016-12-19,AXP,74.68000030517578,75.12999725341797,74.13999938964844,67.33161926269531,3076600.0,0.0,1.3626244317722893,68.38761692679788,63.777423661581025,64.14559385689364,111.54296730356046,34.555881051497046,65.2124631245931,61.43586641947429,11.710000038146973,28.0371444197454 68530,2016-12-19,BA,155.16000366210938,157.10000610351562,155.07000732421875,144.80120849609375,3002800.0,0.0,2.7904197109592985,146.91565489118312,136.42766175920752,66.59002818690273,110.2183178305165,45.213455198218945,139.6200429280599,132.44124399820964,11.710000038146973,28.0371444197454 68531,2016-12-19,CAT,91.93000030517578,92.77999877929688,91.0,77.93526458740234,3856300.0,0.0,0.7899860561989698,81.9709578614809,77.56890725082378,54.34066132270269,-55.833567405372406,1.7007939641107424,78.76803563435872,75.28696365356446,11.710000038146973,28.0371444197454 68532,2016-12-19,CRM,70.0,70.06999969482422,69.12999725341797,69.51000213623047,4526000.0,0.0,-0.9951429752821497,75.84147539342686,67.48652601038174,43.5005440257986,-105.51928321093241,23.265618212563428,72.77666702270508,72.83583323160808,11.710000038146973,28.0371444197454 68533,2016-12-19,CSCO,30.649999618530273,30.8700008392334,30.540000915527344,24.758602142333984,18178500.0,0.0,0.03035009908073505,24.85784703283437,23.45323351831309,52.96330927174056,42.68770471739345,11.832510409357315,24.43788235982259,24.59370444615682,11.710000038146973,28.0371444197454 68534,2016-12-19,CVX,118.37000274658203,118.44999694824219,117.41999816894531,88.35570526123047,5772500.0,0.0,2.199302210456352,89.73890801339269,81.13192099661708,68.2785250429782,123.87421811810442,46.06542104843883,83.74224039713542,79.88293596903483,11.710000038146973,28.0371444197454 68535,2016-12-19,DIS,105.69999694824219,106.26000213623047,105.06999969482422,100.83741760253906,11475600.0,0.0,2.3834323524396837,102.38360480187944,90.56991387487838,69.76996618066701,149.9336805119877,65.71723570791647,94.99467798868815,91.38282572428385,11.710000038146973,28.0371444197454 68536,2016-12-19,GS,238.33999633789062,239.74000549316406,236.25999450683594,208.48867797851562,3743300.0,0.0,10.432396895362302,220.7245933240287,176.02091143671348,74.28707035349443,89.93813291304146,51.800029281469186,190.42354583740234,169.3276107788086,11.710000038146973,28.0371444197454 68537,2016-12-19,HD,135.05999755859375,136.5,134.7899932861328,115.2305679321289,3463600.0,0.0,2.0572565293543192,117.0142290214567,107.40821436843588,60.100439070260556,129.57060178434676,20.509903241733657,110.5650510152181,108.387406539917,11.710000038146973,28.0371444197454 68538,2016-12-19,HON,112.1385726928711,113.15452575683594,111.9468765258789,97.99407196044922,3751894.0,0.0,1.217956692767018,99.08465457677929,92.77113918542776,59.29840797470906,146.005434258284,12.486530533418955,95.1340326944987,93.47842534383138,11.710000038146973,28.0371444197454 68539,2016-12-19,IBM,159.49330139160156,159.90440368652344,158.69981384277344,116.29857635498047,3091871.0,0.0,1.839722209069535,118.47422736072947,110.47100731944631,60.59642749272029,98.38448350848441,26.041356632037154,113.11249694824218,109.84866638183594,11.710000038146973,28.0371444197454 68540,2016-12-19,INTC,36.34000015258789,36.95000076293945,36.27000045776367,30.620229721069336,18744300.0,0.0,0.35304909659623007,30.94197171229625,27.984334821517223,57.67918443849294,154.37584741434407,20.083280229810637,29.25647226969401,29.601444085439045,11.710000038146973,28.0371444197454 68541,2016-12-19,JNJ,116.06999969482422,116.66000366210938,115.94000244140625,96.92967224121094,6310800.0,0.0,0.1670295913743587,97.77076491700326,91.67487946165885,52.17636270352605,49.212549021836224,22.469567306797867,95.61940587361654,96.26705055236816,11.710000038146973,28.0371444197454 68542,2016-12-19,JPM,84.80000305175781,85.44000244140625,84.19000244140625,70.16283416748047,21685100.0,0.0,2.3997878324026374,72.42741920369592,62.86291130167517,73.97520321396773,93.30765305167314,57.466427517019,65.86173299153646,60.7657698949178,11.710000038146973,28.0371444197454 68543,2016-12-19,KO,41.689998626708984,41.79999923706055,41.58000183105469,33.60033416748047,8687300.0,0.0,0.08593177112074812,34.04220564080033,32.29678819464888,50.79282233213736,66.42791279594499,1.3198792805689985,33.18670336405436,33.39261080423991,11.710000038146973,28.0371444197454 68544,2016-12-19,MCD,123.2300033569336,123.66000366210938,122.7699966430664,104.79022216796875,3545500.0,0.0,1.6059428011765817,105.5013060497692,99.82298823123665,63.367617545368674,125.24639090982723,38.0781545621422,101.28652114868164,98.58339881896973,11.710000038146973,28.0371444197454 68545,2016-12-19,MMM,177.61000061035156,178.6699981689453,177.32000732421875,140.8549346923828,1382000.0,0.0,1.472976222609418,142.5290004452911,133.5343082705292,57.88171534538367,135.54157209954184,22.539423911297483,137.28917948404947,135.52260030110676,11.710000038146973,28.0371444197454 68546,2016-12-19,MRK,58.96946716308594,59.417938232421875,58.082061767578125,47.46876907348633,12512072.0,0.0,0.10427947216503952,48.75990810930525,46.04757556379045,50.24922845417856,-18.99286704728999,7.828918529284189,47.73202768961588,47.54678649902344,11.710000038146973,28.0371444197454 68547,2016-12-19,MSFT,62.560001373291016,63.77000045776367,62.41999816894531,58.206207275390625,34338200.0,0.0,0.8599725093774495,58.24908461615302,53.75073113396905,62.78859364821659,173.2984043401246,34.543191156527335,55.44883397420247,54.25096092224121,11.710000038146973,28.0371444197454 68548,2016-12-19,NKE,50.90999984741211,51.36000061035156,50.47999954223633,47.309295654296875,9451700.0,0.0,0.0601868164938395,48.782902279516826,46.47437120375954,46.71414384129533,-26.31732344922231,7.399409476657347,47.449433135986325,47.734204864501955,11.710000038146973,28.0371444197454 68549,2016-12-19,PG,84.75,84.9800033569336,84.31999969482422,69.9112777709961,6431200.0,0.0,0.05694086635392637,70.63432937039322,67.26692490206771,49.87059792229023,66.7507740890969,9.561858681197116,69.11321105957032,70.51313489278158,11.710000038146973,28.0371444197454 68550,2016-12-19,TRV,121.61000061035156,122.19999694824219,121.37999725341797,104.09584045410156,1399800.0,0.0,2.422624432102566,106.01541640169806,93.21596787564569,66.20086825688072,129.4352507854224,46.64292941093557,97.54060262044271,96.24235585530599,11.710000038146973,28.0371444197454 68551,2016-12-19,UNH,163.08999633789062,163.94000244140625,161.22000122070312,146.20925903320312,4732600.0,0.0,3.5499531417206924,149.96807427732517,135.57585425050684,64.57187110616158,97.79624666106388,32.53217975969166,139.5207077026367,132.61429761250812,11.710000038146973,28.0371444197454 68552,2016-12-19,V,78.04000091552734,78.5999984741211,78.0199966430664,74.61338806152344,8699100.0,0.0,-0.45344793933911376,77.97670169847804,72.29614681226415,45.66665524046594,-63.82015725985113,12.549222283234215,75.88890838623047,77.13780784606934,11.710000038146973,28.0371444197454 68553,2016-12-19,VZ,52.47999954223633,53.130001068115234,52.09000015258789,37.41242599487305,13407000.0,0.0,0.6566650679111063,37.58095498587196,34.345523209318465,60.83020251538353,121.46866046548145,32.290214427742384,35.141475677490234,35.091935284932454,11.710000038146973,28.0371444197454 68554,2016-12-19,WBA,86.23999786376953,86.44000244140625,85.58999633789062,67.26559448242188,3048300.0,0.0,0.8006051458740728,68.18140270673447,65.0913855317909,57.197745194932835,84.85053060214237,20.977231997728904,65.74294357299804,64.13807563781738,11.710000038146973,28.0371444197454 68555,2016-12-19,WMT,70.83999633789062,71.75,70.83999633789062,62.955299377441406,5889300.0,0.0,0.3760882855065262,63.379008626278214,60.66197495526476,54.4944384840272,87.92171074706033,2.3683173733616956,61.84879722595215,61.34526227315267,11.710000038146973,28.0371444197454 68556,2016-12-20,AAPL,29.184999465942383,29.375,29.170000076293945,27.24567985534668,85700000.0,1.0,0.32777612847351634,27.421307150316473,25.066060861158135,60.320741402361286,169.1629790554004,27.536681037365398,25.981361643473306,26.263753128051757,11.449999809265137,9.345195085831792 68557,2016-12-20,AMGN,146.82000732421875,147.99000549316406,146.47000122070312,120.34082794189453,2615600.0,1.0,0.05264338819412728,123.16406948415695,114.66477878244461,46.52146968168237,43.697706668532554,0.5251383046247036,119.06841735839843,123.82866605122884,11.449999809265137,9.345195085831792 68558,2016-12-20,AXP,75.0,75.5,74.52999877929688,67.79224395751953,3244900.0,1.0,1.3460340182178783,68.55834744885269,63.92461382434067,65.16153731199483,124.45903170105282,37.670621469622084,65.45511627197266,61.615862401326496,11.449999809265137,9.345195085831792 68559,2016-12-20,BA,156.9600067138672,157.88999938964844,155.9499969482422,144.99591064453125,2270100.0,1.0,2.742732132412499,146.89938548278596,137.31266133117887,66.80097962149591,116.52102902282965,47.83949220936925,140.06661682128907,132.85559997558593,11.449999809265137,9.345195085831792 68560,2016-12-20,CAT,93.63999938964844,94.83000183105469,93.30000305175781,79.30548858642578,4302400.0,1.0,0.7348948532173125,81.90021130363671,77.76070407111915,56.753906577701194,5.653306639743043,12.715210992478498,79.06478017171224,75.46476834615072,11.449999809265137,9.345195085831792 68561,2016-12-20,CRM,69.95999908447266,70.05999755859375,69.12999725341797,69.86000061035156,5262100.0,1.0,-1.0008327795221845,75.02146148763939,67.67753982461647,44.2006580989831,-95.25623476247377,23.26561821256344,72.5620002746582,72.8303332010905,11.449999809265137,9.345195085831792 68562,2016-12-20,CSCO,30.829999923706055,30.8700008392334,30.459999084472656,24.605621337890625,17475200.0,1.0,0.043782709990932034,24.906673641035557,23.445469837358,51.44330514447505,34.54362246668372,9.186798710497794,24.427683703104655,24.590278148651123,11.449999809265137,9.345195085831792 68563,2016-12-20,CVX,117.8499984741211,118.62999725341797,117.66999816894531,88.58097839355469,4319100.0,1.0,2.175011751563858,90.05402609381414,81.40033334222102,68.64917799622694,119.35917099566944,46.797782494449095,84.04662373860677,80.13513717651367,11.449999809265137,9.345195085831792 68564,2016-12-20,DIS,105.63999938964844,106.19999694824219,105.05999755859375,100.99063110351562,8947300.0,1.0,2.407944419431459,102.85308763963253,90.92174909132449,70.01283567621235,135.0265615342039,65.5537878796486,95.36981557210287,91.60951499938965,11.449999809265137,9.345195085831792 68565,2016-12-20,GS,240.52000427246094,243.64999389648438,240.22999572753906,211.99436950683594,4487700.0,1.0,10.235483886175103,221.78838762358092,177.80553327485657,75.61903956832799,100.49607057410925,56.46896656334073,192.230810546875,170.52103958129882,11.449999809265137,9.345195085831792 68566,2016-12-20,HD,135.64999389648438,137.24000549316406,135.42999267578125,116.6513671875,4301500.0,1.0,2.136493063372072,117.48036462877893,107.75604665662145,62.20025866223488,139.85693833263468,24.65987659994708,110.96247177124023,108.5621384938558,11.449999809265137,9.345195085831792 68567,2016-12-20,HON,112.56986999511719,113.18328094482422,112.42610168457031,98.34495544433594,2837917.0,1.0,1.246322606345771,99.31582165943774,92.99948824656812,60.05511114153769,141.7637062904997,12.725738537455536,95.33215408325195,93.52106920878093,11.449999809265137,9.345195085831792 68568,2016-12-20,IBM,160.12428283691406,160.85086059570312,159.13002014160156,116.94050598144531,2274632.0,1.0,1.8163444919018445,118.76473368589328,110.51750737245632,61.64195916718262,107.72695996768445,30.396793050939102,113.42136103312174,110.02315063476563,11.449999809265137,9.345195085831792 68569,2016-12-20,INTC,36.95000076293945,37.2400016784668,36.88999938964844,30.885831832885742,18551800.0,1.0,0.4043389399999029,31.14891558551917,27.962488451956418,59.04109480978588,175.52164940530653,25.077068246109402,29.326195526123048,29.61300083796183,11.449999809265137,9.345195085831792 68570,2016-12-20,JNJ,115.9800033569336,116.25,114.91000366210938,96.6289291381836,5715200.0,1.0,0.2330697750185351,97.85929704519401,91.64148801950324,51.3249464963724,30.747360584241534,12.882849354754223,95.6138532002767,96.24878667195638,11.449999809265137,9.345195085831792 68571,2016-12-20,JPM,85.79000091552734,86.54000091552734,85.55000305175781,71.06624603271484,14587300.0,1.0,2.3849954703996303,72.70295197864975,63.28383162120377,75.36971593885323,108.73863495036517,62.145490454086136,66.31754875183105,61.05629768371582,11.449999809265137,9.345195085831792 68572,2016-12-20,KO,41.70000076293945,41.720001220703125,41.439998626708984,33.59228515625,10603500.0,1.0,0.09573583602632851,34.086828058549365,32.30431459586958,50.73342828892479,59.33688956100991,2.6549841316618474,33.1747683207194,33.392107073465986,11.449999809265137,9.345195085831792 68573,2016-12-20,MCD,123.18000030517578,123.9000015258789,122.70999908447266,105.07992553710938,2768800.0,1.0,1.6092447203481015,105.79013664400884,99.93904655301264,63.96746187674777,129.7915477722713,39.69932155710334,101.60973739624023,98.6927303314209,11.449999809265137,9.345195085831792 68574,2016-12-20,MMM,178.33999633789062,179.3300018310547,178.05999755859375,141.24232482910156,1378200.0,1.0,1.5125150017142062,142.87666215767177,133.75035200248448,58.5115969678386,138.92183487460062,25.982559958795605,137.5524876912435,135.57294718424478,11.449999809265137,9.345195085831792 68575,2016-12-20,MRK,58.38740539550781,58.85496139526367,57.60496139526367,46.97187805175781,10875201.0,1.0,0.04474264300613129,48.69101137290205,46.01355558266436,48.405821716672946,-61.15785092615346,12.975434588348508,47.75550816853841,47.53155988057454,11.449999809265137,9.345195085831792 68576,2016-12-20,MSFT,63.689998626708984,63.79999923706055,63.029998779296875,58.13301467895508,26028400.0,1.0,0.9097236674934024,58.55808207097301,53.686928305003555,62.46817204400568,163.8969142503314,34.824728959199696,55.55634880065918,54.358032417297366,11.449999809265137,9.345195085831792 68577,2016-12-20,NKE,51.060001373291016,51.9900016784668,50.75,48.18385696411133,15984100.0,1.0,0.09371159632304682,48.84038588366386,46.48148797192696,49.92208501667298,56.45453714462101,15.390503798060143,47.482400004069014,47.69676628112793,11.449999809265137,9.345195085831792 68578,2016-12-20,PG,84.56999969482422,84.70999908447266,84.19000244140625,69.79573059082031,7485400.0,1.0,0.07440040275324122,70.71573583273265,67.34480188699392,49.46397812931573,62.52960038431274,7.394850312902057,69.05846633911133,70.47727635701497,11.449999809265137,9.345195085831792 68579,2016-12-20,TRV,122.1500015258789,122.81999969482422,121.86000061035156,104.68579864501953,1132700.0,1.0,2.472944066213387,106.50361506560296,93.6889035501197,67.17053995724461,129.22324860660575,49.56231097130092,98.04460093180339,96.37279141743979,11.449999809265137,9.345195085831792 68580,2016-12-20,UNH,161.7100067138672,163.11000061035156,161.41000366210938,146.25448608398438,3131200.0,1.0,3.4225480780563657,149.80869980711873,136.80111312012735,64.61485981057533,90.46841347987458,32.53217975969166,140.13083038330078,132.95256411234539,11.449999809265137,9.345195085831792 68581,2016-12-20,V,78.41000366210938,78.58000183105469,77.69000244140625,74.86177062988281,6917400.0,1.0,-0.44355931194220943,77.4669032969003,72.48781243185947,46.33157485982087,-62.26652395794667,15.38247571655825,75.76226908365885,77.08561032613119,11.449999809265137,9.345195085831792 68582,2016-12-20,VZ,52.93000030517578,53.459999084472656,52.93000030517578,37.5609245300293,10366900.0,1.0,0.6980066936475922,37.665585564252105,34.60100531709555,61.48338458359698,133.38392704034004,35.85192089938688,35.27488136291504,35.11029656728109,11.449999809265137,9.345195085831792 68583,2016-12-20,WBA,87.0,87.41999816894531,85.88999938964844,67.43754577636719,4141700.0,1.0,0.7789980736132804,68.26158321718482,65.15658618589136,57.653112700806666,102.59055716511233,28.870367596164225,65.87851651509602,64.21584663391113,11.449999809265137,9.345195085831792 68584,2016-12-20,WMT,71.7300033569336,71.93000030517578,71.51000213623047,63.16636276245117,6108100.0,1.0,0.4120336913170348,63.420115117328855,60.879702921611575,55.22089604680018,116.88167179955857,0.2884620946821831,61.92314084370931,61.355654080708824,11.449999809265137,9.345195085831792 68585,2016-12-21,AAPL,29.200000762939453,29.350000381469727,29.19499969482422,27.271310806274414,95132800.0,2.0,0.3523294636890846,27.563951608353932,25.045958212202706,60.49284861656683,150.23517738693107,27.53668103736541,26.02795543670654,26.28141082127889,11.270000457763672,7.4448454515371765 68586,2016-12-21,AMGN,147.07000732421875,147.6300048828125,145.6999969482422,119.48253631591797,2491800.0,2.0,0.005314487992038153,123.22273474009774,114.75651864735343,45.5322131934467,15.297560121330246,3.8750097730045017,119.3040786743164,123.49749526977538,11.270000457763672,7.4448454515371765 68587,2016-12-21,AXP,75.11000061035156,75.56999969482422,74.69000244140625,68.02706146240234,3244500.0,2.0,1.336428292680523,68.74401961827743,64.0640850875331,65.67445881327822,122.16365464843157,38.26482985639903,65.70348930358887,61.78689136505127,11.270000457763672,7.4448454515371765 68588,2016-12-21,BA,156.69000244140625,158.5,156.64999389648438,146.0065155029297,2326000.0,2.0,2.7547319141935134,147.27679514709502,137.6732582586667,67.88962309188008,126.06663434545163,49.824618667530125,140.5388422648112,133.27529843648276,11.270000457763672,7.4448454515371765 68589,2016-12-21,CAT,94.26000213623047,94.30000305175781,93.68000030517578,78.86836242675781,2829300.0,2.0,0.6484868967970101,81.89057599254545,77.78715304187838,55.78094388647276,-24.557565459305447,12.715210992478509,79.32089360555013,75.62820472717286,11.270000457763672,7.4448454515371765 68590,2016-12-21,CRM,69.95999908447266,70.3499984741211,69.30999755859375,70.11000061035156,3515800.0,2.0,-0.9739420816530213,74.19786431692066,67.95513708688793,44.706939860240404,-82.65913757683231,20.45348158385685,72.34733352661132,72.83133316040039,11.270000457763672,7.4448454515371765 68591,2016-12-21,CSCO,30.690000534057617,30.690000534057617,30.40999984741211,24.492902755737305,14488900.0,2.0,0.04481609135859088,24.939333313847296,23.455484038447626,50.342063810617724,22.784913315775224,7.487924332660234,24.41211732228597,24.57951634724935,11.270000457763672,7.4448454515371765 68592,2016-12-21,CVX,118.33999633789062,119.0,117.86000061035156,88.55094909667969,5024600.0,2.0,2.128798807079008,90.31429128715008,81.68754968575031,68.53874235786591,114.39511995744452,48.339180781446,84.33910064697265,80.38435897827148,11.270000457763672,7.4448454515371765 68593,2016-12-21,DIS,104.61000061035156,105.91000366210938,104.51000213623047,101.08638763427734,5202400.0,2.0,2.4073467658882493,103.2287976497788,91.36933162268214,70.16779379439882,117.26504925981224,56.48174370150826,95.74972915649414,91.84160130818685,11.270000457763672,7.4448454515371765 68594,2016-12-21,GS,242.24000549316406,242.39999389648438,240.0800018310547,210.55543518066406,3277800.0,2.0,9.849776837160874,222.2344209826827,180.0614118420243,73.99156075105734,90.60183727769764,55.84989679171331,193.97736104329428,171.67005513509113,11.270000457763672,7.4448454515371765 68595,2016-12-21,HD,136.92999267578125,137.24000549316406,136.55999755859375,116.41312408447266,2704700.0,2.0,2.155220321824004,117.96465176892954,107.82832766222279,61.637567324138445,134.9305321100129,24.65987659994707,111.33784637451171,108.71357587178548,11.270000457763672,7.4448454515371765 68596,2016-12-21,HON,112.69446563720703,113.00117492675781,112.07147979736328,97.91886901855469,2870157.0,2.0,1.2203537057386313,99.43438886921413,93.2719290323972,58.684557561208265,115.39545033279303,8.805045321808905,95.53351440429688,93.5528938293457,11.270000457763672,7.4448454515371765 68597,2016-12-21,IBM,158.93881225585938,160.5544891357422,157.9827880859375,116.75211334228516,3740182.0,2.0,1.7623010614596666,118.99383002553441,110.61355675425074,61.14936044389294,89.0170985247806,21.152192640041516,113.70417607625326,110.16234245300294,11.270000457763672,7.4448454515371765 68598,2016-12-21,INTC,37.25,37.349998474121094,36.90999984741211,30.694934844970703,14323600.0,2.0,0.4246871893286439,31.28914821223836,27.94676258488078,57.661438906832444,154.8251906535278,26.92840490845346,29.38817170461019,29.61409918467204,11.270000457763672,7.4448454515371765 68599,2016-12-21,JNJ,116.19999694824219,116.19999694824219,114.73999786376953,96.33650970458984,5907600.0,2.0,0.2588276874442954,98.03267165989656,91.68282440333586,50.496126933418694,27.014637419921545,11.345036982497103,95.5877670288086,96.20573539733887,11.270000457763672,7.4448454515371765 68600,2016-12-21,JPM,86.43000030517578,86.80999755859375,86.02999877929688,71.24693298339844,11400500.0,2.0,2.36064035127346,72.95192792886232,63.70995790487791,75.63978848862139,109.39809601032327,63.20747119669121,66.77528114318848,61.34195493062337,11.270000457763672,7.4448454515371765 68601,2016-12-21,KO,41.599998474121094,41.83000183105469,41.52000045776367,33.51969528198242,9693600.0,2.0,0.09653543154038857,34.11847079862708,32.31676250825769,50.18593433573634,77.2879288369504,0.619548528086881,33.14921964009603,33.3831974029541,11.270000457763672,7.4448454515371765 68602,2016-12-21,MCD,123.1500015258789,123.76000213623047,123.0999984741211,104.95213317871094,2762800.0,2.0,1.5832984606775113,106.00865867033357,100.09657280549649,63.49302980274538,125.32088868390079,39.69932155710334,101.89233957926432,98.79499994913736,11.270000457763672,7.4448454515371765 68603,2016-12-21,MMM,178.60000610351562,179.52999877929688,178.4199981689453,141.068359375,1555900.0,2.0,1.512378453372662,143.14594481099599,133.99654481302744,58.10789476771487,128.9253027206313,27.033165497038,137.77621765136718,135.61581217447917,11.270000457763672,7.4448454515371765 68604,2016-12-21,MRK,57.814884185791016,58.024810791015625,56.622135162353516,46.14112854003906,12630706.0,2.0,-0.06868352485383866,48.722238630446306,45.8425650652324,45.517770089727016,-126.7765081067328,22.504021422091878,47.7394832611084,47.497094027201335,11.270000457763672,7.4448454515371765 68605,2016-12-21,MSFT,63.43000030517578,63.70000076293945,63.119998931884766,58.13301467895508,17096300.0,2.0,0.938335273795154,58.826023773845236,53.64039468318602,62.46817204400567,145.46854868269935,34.82472895919969,55.66234881083171,54.4492005666097,11.270000457763672,7.4448454515371765 68606,2016-12-21,NKE,52.900001525878906,53.349998474121094,51.54999923706055,48.6583366394043,23236400.0,2.0,0.1567597415536639,48.95363867275362,46.44042184360381,51.55882512837209,165.25726504238355,29.441365611040442,47.525929641723636,47.65271224975586,11.270000457763672,7.4448454515371765 68607,2016-12-21,PG,84.19000244140625,84.7300033569336,84.12000274658203,69.55638885498047,6099300.0,2.0,0.06813887083096404,70.75757298264813,67.42840953077962,48.61461552302376,70.1258171023268,6.185940559925273,68.9709841410319,70.43046747843424,11.270000457763672,7.4448454515371765 68608,2016-12-21,TRV,121.94000244140625,123.08999633789062,121.94000244140625,104.79694366455078,1575300.0,2.0,2.4930528515766213,106.91906877466438,94.19809583715202,67.35307802393126,122.13606371535542,50.81504706326591,98.4772127787272,96.4984203338623,11.270000457763672,7.4448454515371765 68609,2016-12-21,UNH,161.4199981689453,162.2899932861328,159.6199951171875,146.0191192626953,2767700.0,2.0,3.2649501982386653,149.68904555741724,137.79633957441868,64.19550561293644,74.44919655505375,20.929617520219686,140.7039586385091,133.2708309173584,11.270000457763672,7.4448454515371765 68610,2016-12-21,V,78.4800033569336,78.55000305175781,77.9800033569336,74.65157318115234,9343600.0,2.0,-0.4475248925192403,77.29725533325052,72.48645056884908,45.84046203353057,-57.173910896427046,15.38247571655825,75.61686503092447,77.02434844970703,11.270000457763672,7.4448454515371765 68611,2016-12-21,VZ,53.09000015258789,53.43000030517578,52.970001220703125,37.45485305786133,9656700.0,2.0,0.7139808220870236,37.79862691940481,34.714032916410616,60.73500542293244,124.35286493715581,35.85192089938688,35.40027300516764,35.122928365071616,11.270000457763672,7.4448454515371765 68612,2016-12-21,WBA,86.22000122070312,86.41999816894531,85.69999694824219,67.10145568847656,2166700.0,2.0,0.7263813795189549,68.25299379500052,65.3160262855659,56.4390295298156,76.85481915077457,26.256699404439352,66.038156636556,64.28425591786703,11.270000457763672,7.4448454515371765 68613,2016-12-21,WMT,71.66000366210938,72.0,71.23999786376953,62.65623474121094,5101000.0,2.0,0.39480653245063735,63.43312111050542,61.00902480929438,53.10135931266341,85.85130328529785,3.7183108554047246,61.98018976847331,61.34721043904622,11.270000457763672,7.4448454515371765 68614,2016-12-22,AAPL,29.087499618530273,29.127500534057617,28.90999984741211,27.0919246673584,104343600.0,3.0,0.3532412512670824,27.65560124284099,25.072191115557448,58.65098176304891,112.71436925640911,14.880484190190089,26.069967460632324,26.292756652832033,11.430000305175781,17.311752790831726 68615,2016-12-22,AMGN,146.30999755859375,146.61000061035156,145.1199951171875,119.6378173828125,1820500.0,3.0,-0.01944002948515333,123.28127720452213,114.80669200324155,45.74812536155801,-1.1886941934910111,6.412660384389113,119.3292111714681,123.19489466349283,11.430000305175781,17.311752790831726 68616,2016-12-22,AXP,75.0,75.37000274658203,74.5,67.35870361328125,2865200.0,3.0,1.260356191629569,68.8412232123469,64.1204222954656,62.94573204522546,96.94869112102157,34.54318926889638,65.87930692036947,61.947679392496745,11.430000305175781,17.311752790831726 68617,2016-12-22,BA,158.5,158.99000549316406,156.25,145.98797607421875,3958500.0,3.0,2.7312615675527923,147.55724258510304,138.1085624686079,67.84740176803803,118.90334538966047,51.41245486858445,140.92113494873047,133.6807336171468,11.430000305175781,17.311752790831726 68618,2016-12-22,CAT,93.77999877929688,94.44999694824219,93.72000122070312,79.12055206298828,2534900.0,3.0,0.5935158831550922,81.7697967112183,77.73476185201412,56.22879394375819,-22.696046419442506,13.737535827459931,79.40271581013998,75.7443197886149,11.430000305175781,17.311752790831726 68619,2016-12-22,CRM,69.77999877929688,70.05999755859375,69.22000122070312,69.9000015258789,3468600.0,3.0,-0.9585268797288222,73.7241485860144,68.02385327555788,44.3572137053231,-83.91653208112066,21.0509712729967,72.14733352661133,72.80266647338867,11.430000305175781,17.311752790831726 68620,2016-12-22,CSCO,30.399999618530273,30.479999542236328,30.25,24.52510643005371,12935800.0,3.0,0.04768395002392367,24.97135226870847,23.483851932036163,50.65426633909821,12.05787984650901,2.056049265876648,24.38796246846517,24.56902510325114,11.430000305175781,17.311752790831726 68621,2016-12-22,CVX,117.94000244140625,118.98999786376953,117.7699966430664,89.19682312011719,4992500.0,3.0,2.119854982847073,90.64359198990364,81.94178017196158,69.62592588671922,111.01442224214071,47.230001229817894,84.64443181355794,80.60506057739258,11.430000305175781,17.311752790831726 68622,2016-12-22,DIS,104.95999908447266,105.48999786376953,104.69999694824219,100.95232391357422,5230800.0,3.0,2.368749825809573,103.51974263649404,91.83600458640635,69.64654551289696,104.72301819989133,56.48174370150825,96.11693776448568,92.06385129292806,11.430000305175781,17.311752790831726 68623,2016-12-22,GS,241.22999572753906,242.86000061035156,239.5500030517578,209.40432739257812,2636500.0,3.0,9.343510273360408,222.25654685703094,182.5217612484378,72.69677588689815,83.87671928433919,53.55511888001793,195.3751688639323,172.7917714436849,11.430000305175781,17.311752790831726 68624,2016-12-22,HD,136.25,137.0,135.17999267578125,115.22201538085938,4094800.0,3.0,2.0503145414417077,118.19635534204576,108.01461267553236,58.88258252785279,104.59616919403861,12.179728502866562,111.62358627319335,108.82470944722493,11.430000305175781,17.311752790831726 68625,2016-12-22,HON,112.46443939208984,112.61779022216797,111.7647705078125,97.68492889404297,3381817.0,3.0,1.1674386459772563,99.55930635688547,93.4051765227532,57.93361461147026,93.62870022447926,5.415289109672941,95.6789037068685,93.56773821512859,11.430000305175781,17.311752790831726 68626,2016-12-22,IBM,160.0,160.8317413330078,159.25430297851562,116.56372833251953,2931520.0,3.0,1.6848482754457734,119.15306015796972,110.8087768476455,60.648012669297515,94.34346700156864,22.570322825024768,113.98908513387045,110.2808775583903,11.430000305175781,17.311752790831726 68627,2016-12-22,INTC,37.22999954223633,37.2400016784668,36.810001373291016,30.653425216674805,10793900.0,3.0,0.4324785004847804,31.411130552861085,27.96837651195825,57.35993146874818,132.56411188374858,23.951938423909134,29.448487854003908,29.61093584696452,11.430000305175781,17.311752790831726 68628,2016-12-22,JNJ,115.0,115.52999877929688,113.87999725341797,96.44511413574219,4602300.0,3.0,0.2847223861325432,98.20280598650005,91.710694227123,50.801372277125424,17.716238001911833,3.70535482340381,95.47513809204102,96.16214307149251,11.430000305175781,17.311752790831726 68629,2016-12-22,JPM,86.44000244140625,87.16999816894531,86.20999908447266,71.3619155883789,13924200.0,3.0,2.3238292224263404,73.15019292162701,64.17118921948627,75.81436951764367,108.21938225050098,64.62209104182762,67.14869486490885,61.62477232615153,11.430000305175781,17.311752790831726 68630,2016-12-22,KO,41.56999969482422,41.619998931884766,41.08000183105469,33.50358200073242,11894100.0,3.0,0.09477638642701436,34.14355336204702,32.35414866432017,50.0618767163428,39.92640668331481,11.457014925356033,33.139391581217446,33.379882685343425,11.430000305175781,17.311752790831726 68631,2016-12-22,MCD,123.12000274658203,124.0,123.08999633789062,105.4122085571289,3037100.0,3.0,1.5816280770409747,106.29317114295883,100.19606912193375,64.47433588787759,126.4204360007078,41.45090738685553,102.1657600402832,98.92889188130697,11.430000305175781,17.311752790831726 68632,2016-12-22,MMM,178.88999938964844,179.4600067138672,177.97999572753906,141.67713928222656,1225600.0,3.0,1.5436000282870168,143.47626839208164,134.21569327784022,59.12873504271109,118.79152473965338,22.92963531668482,138.03700052897136,135.65193405151368,11.430000305175781,17.311752790831726 68633,2016-12-22,MRK,56.889312744140625,57.25190734863281,56.450382232666016,46.2575798034668,10584800.0,3.0,-0.14747790287692908,48.72693782056704,45.71437153612242,45.98509436814311,-138.15238210391965,24.057350553916336,47.63308436075847,47.45519485473633,11.430000305175781,17.311752790831726 68634,2016-12-22,MSFT,63.84000015258789,64.0999984741211,63.40999984741211,58.14215850830078,22176600.0,3.0,0.9507879172694658,59.06117037372385,53.693443121149194,62.493760967973984,142.29879291373757,38.8332018489706,55.77774149576823,54.53930956522624,11.430000305175781,17.311752790831726 68635,2016-12-22,NKE,52.79999923706055,53.0,52.029998779296875,48.509483337402344,11798900.0,3.0,0.192495663252096,49.04932941126391,46.436331904654054,51.017674383060026,150.49333851218458,29.441365611040453,47.56326141357422,47.638468742370605,11.430000305175781,17.311752790831726 68636,2016-12-22,PG,84.0,84.61000061035156,83.87000274658203,69.71319580078125,7864800.0,3.0,0.07496541704314552,70.80215197746251,67.5315569763949,49.20575332924027,71.31274358651504,1.8106085329807957,68.93081919352214,70.37125740051269,11.430000305175781,17.311752790831726 68637,2016-12-22,TRV,122.25,122.87000274658203,121.62000274658203,104.41218566894531,1443100.0,3.0,2.4497037937180295,107.1949979439022,94.75137885663491,66.03813952728953,108.01533234706244,46.21408639500224,98.9273183186849,96.60913581848145,11.430000305175781,17.311752790831726 68638,2016-12-22,UNH,161.38999938964844,161.8800048828125,160.27000427246094,146.24545288085938,2741700.0,3.0,3.1223237696511035,149.6170096719958,138.65118948571904,64.42518305515378,73.94356450367016,20.929617520219683,141.31468098958334,133.5985792795817,11.430000305175781,17.311752790831726 68639,2016-12-22,V,78.0199966430664,78.05999755859375,77.19000244140625,74.42232513427734,12074000.0,3.0,-0.46381942357650985,77.16552681600649,72.45863623941344,45.298721144557064,-79.90196699396856,22.27139794909373,75.45237935384115,76.94639523824056,11.430000305175781,17.311752790831726 68640,2016-12-22,VZ,52.849998474121094,53.7400016784668,52.720001220703125,37.935691833496094,11101500.0,3.0,0.7567171404638557,38.04934240501051,34.705144823383044,62.85524787732843,124.70001836899657,39.2805028427243,35.536743036905925,35.1485844930013,11.430000305175781,17.311752790831726 68641,2016-12-22,WBA,85.5,85.8499984741211,83.9000015258789,65.86650085449219,3983100.0,3.0,0.5783647078791319,68.2365208607891,65.34969511211129,52.25609329050964,8.985729956131266,4.743689882405142,66.11902745564778,64.33610204060872,11.430000305175781,17.311752790831726 68642,2016-12-22,WMT,71.23999786376953,71.23999786376953,69.20999908447266,61.205055236816406,12106800.0,3.0,0.2610466437295358,63.474538880181214,60.90281555097113,47.712075889024995,-61.37961780229171,27.119745316425224,61.95073331197103,61.32243982950846,11.430000305175781,17.311752790831726 68643,2016-12-23,AAPL,28.897499084472656,29.1299991607666,28.897499084472656,27.145505905151367,56998000.0,4.0,0.3542043602046441,27.746672061270743,25.091314121895763,59.03637113676698,103.55538020109728,14.348432394626231,26.13776143391927,26.311833000183107,11.4399995803833,4.836885390810357 68644,2016-12-23,AMGN,146.35000610351562,147.72999572753906,146.24000549316406,120.61055755615234,2169700.0,4.0,0.03898445104255188,123.42410062876417,114.83716340932176,47.106871270317484,45.513975471768426,0.9135136614777762,119.2473866780599,122.96615384419759,11.4399995803833,4.836885390810357 68645,2016-12-23,AXP,74.73999786376953,75.23999786376953,74.73999786376953,67.71094512939453,1957500.0,4.0,1.2144915474575981,68.97522145905278,64.1769925912402,63.766515134453975,96.94022389500736,34.54318926889638,66.02562103271484,62.1270694732666,11.4399995803833,4.836885390810357 68646,2016-12-23,BA,158.27000427246094,158.27000427246094,156.50999450683594,146.31248474121094,2135800.0,4.0,2.70763436265068,147.81931863161284,138.56687826780123,68.20544413664793,108.72961658581394,51.412454868584454,141.23389129638673,134.10997886657714,11.4399995803833,4.836885390810357 68647,2016-12-23,CAT,93.79000091552734,94.4000015258789,93.63999938964844,79.28868865966797,1545900.0,4.0,0.5570963174083374,81.68165310127783,77.6976514031167,56.532425459553004,-23.84494613297844,12.983045532635435,79.42709477742513,75.85101572672527,11.4399995803833,4.836885390810357 68648,2016-12-23,CRM,69.69000244140625,70.01000213623047,69.30999755859375,69.87000274658203,2274000.0,4.0,-0.9379191240941793,73.22295021977631,68.1390515807608,44.30599541168468,-78.87667615407202,21.050971272996698,72.02200037638346,72.780499903361,11.4399995803833,4.836885390810357 68649,2016-12-23,CSCO,30.540000915527344,30.600000381469727,30.399999618530273,24.58146858215332,9167500.0,4.0,0.05388356709417863,25.005713852367823,23.484917251147802,51.20964239222316,31.355026365867847,5.869759356537046,24.37534828186035,24.56093715031942,11.4399995803833,4.836885390810357 68650,2016-12-23,CVX,118.41000366210938,118.69999694824219,118.05000305175781,88.9339828491211,2682900.0,4.0,2.0677225065420686,90.84488467713814,82.29773464659232,68.62755330421466,102.13516673132742,47.230001229817894,84.93728383382161,80.8322868347168,11.4399995803833,4.836885390810357 68651,2016-12-23,DIS,105.23999786376953,105.33999633789062,104.75,100.69377136230469,3238800.0,4.0,2.290890483187269,103.7238210885869,92.31047380277053,68.62941212779674,94.09730284077233,56.48174370150827,96.46539154052735,92.28812713623047,11.4399995803833,4.836885390810357 68652,2016-12-23,GS,239.5399932861328,241.89999389648438,238.91000366210938,210.1455841064453,2187500.0,4.0,8.899515520795518,221.79326602878686,185.62249630031468,73.0113854509831,77.45050462148993,50.69100774594801,196.55889587402345,173.9910466512044,11.4399995803833,4.836885390810357 68653,2016-12-23,HD,135.64999389648438,135.99000549316406,134.7899932861328,114.89871978759766,2337300.0,4.0,1.9189680332302288,118.36343407534524,108.20272879696923,58.152762610527674,83.38031105621263,8.886557268334998,111.8136375427246,108.93525060017903,11.4399995803833,4.836885390810357 68654,2016-12-23,HON,112.43568420410156,112.56986999511719,111.87020111083984,97.74341583251953,1487924.0,4.0,1.1173424586811365,99.68101437518165,93.51907565167382,58.072373501208965,87.5627258990586,5.415289109672943,95.80326360066732,93.59691403706869,11.4399995803833,4.836885390810357 68655,2016-12-23,IBM,159.6558380126953,160.12428283691406,159.13002014160156,116.31952667236328,1779455.0,4.0,1.5854848687791758,119.28148520699173,110.92944313773484,59.988473624478495,78.90810472335188,21.522989835117595,114.14002914428711,110.39741655985515,11.4399995803833,4.836885390810357 68656,2016-12-23,INTC,36.93000030517578,36.97999954223633,36.77000045776367,30.68663215637207,6287300.0,4.0,0.4363032608196029,31.52516477391854,27.9813385219799,57.54365232115868,112.9579134596486,22.721378818827816,29.51682783762614,29.609973589579266,11.4399995803833,4.836885390810357 68657,2016-12-23,JNJ,115.4000015258789,116.31999969482422,115.30000305175781,96.87956237792969,2992500.0,4.0,0.33642239575074484,98.38848381167625,91.67790565365578,52.02552019900738,58.28346971795417,9.783655552502145,95.39828669230143,96.15510864257813,11.4399995803833,4.836885390810357 68658,2016-12-23,JPM,87.0,87.1500015258789,86.4000015258789,71.4933090209961,10759400.0,4.0,2.278987737499321,73.25649589534918,64.73998542789302,76.01754644033461,103.21856956082719,64.62209104182763,67.4334088643392,61.924184290568036,11.4399995803833,4.836885390810357 68659,2016-12-23,KO,41.619998931884766,41.689998626708984,41.349998474121094,33.54388427734375,6436600.0,4.0,0.09553314082368303,34.169726379373984,32.361691848775436,50.379252350223574,62.39467789919142,9.22754460201796,33.166355514526366,33.37883892059326,11.4399995803833,4.836885390810357 68660,2016-12-23,MCD,123.37000274658203,123.83000183105469,123.06999969482422,104.91803741455078,2164100.0,4.0,1.522874060515619,106.46796911583768,100.31190148963107,62.60448993828954,110.58608769913309,41.08589614505286,102.43595326741537,99.06004308064779,11.4399995803833,4.836885390810357 68661,2016-12-23,MMM,179.08999633789062,179.2899932861328,178.52999877929688,141.32138061523438,731100.0,4.0,1.5220908838782066,143.7391085717256,134.36871613530562,58.27033143498775,108.00733530029255,22.92963531668482,138.1840611775716,135.7111930847168,11.4399995803833,4.836885390810357 68662,2016-12-23,MRK,57.03244400024414,57.11832046508789,56.536258697509766,46.242061614990234,7955892.0,4.0,-0.20876864823927832,48.663919109539286,45.608426624103295,45.93078341846476,-131.85983288159375,24.057350553916326,47.50613543192546,47.43088645935059,11.4399995803833,4.836885390810357 68663,2016-12-23,MSFT,63.45000076293945,63.540000915527344,62.79999923706055,57.85853576660156,12403800.0,4.0,0.927083895955441,59.21983579492067,53.782716237550034,61.15585212413059,106.6588138825775,26.182048031771917,55.928209177652995,54.634233474731445,11.4399995803833,4.836885390810357 68664,2016-12-23,NKE,51.9900016784668,52.349998474121094,51.66999816894531,48.29550552368164,9360800.0,4.0,0.20123075450531047,49.0993122682518,46.4398650541359,50.23362521353186,91.65494899424671,23.2503111867206,47.616018295288086,47.63749987284343,11.4399995803833,4.836885390810357 68665,2016-12-23,PG,84.68000030517578,85.18000030517578,84.55000305175781,70.11759948730469,5284200.0,4.0,0.11171966707969716,70.91130926108735,67.54619653725248,50.71829692040529,114.2413221687177,10.771400299739302,68.98583908081055,70.33557637532552,11.4399995803833,4.836885390810357 68666,2016-12-23,TRV,122.12999725341797,122.44000244140625,121.68000030517578,104.41218566894531,885300.0,4.0,2.3878240042992616,107.38927419715603,95.35401193565647,66.03813952728953,98.31147339642952,46.214086395002234,99.30148264567057,96.73600298563639,11.4399995803833,4.836885390810357 68667,2016-12-23,UNH,161.55999755859375,163.0399932861328,160.5500030517578,147.5578155517578,2044400.0,4.0,3.079687279180945,149.41608451548365,139.83197456654761,65.74330128183445,85.53105088562505,25.743473900645213,141.84203643798827,133.97960243225097,11.4399995803833,4.836885390810357 68668,2016-12-23,V,78.08000183105469,78.4800033569336,77.9000015258789,74.6611328125,6192900.0,4.0,-0.4522499174688477,76.92384888608224,72.51115401308768,45.98659700403532,-48.18017287537749,16.864300237984633,75.33939005533854,76.88910598754883,11.4399995803833,4.836885390810357 68669,2016-12-23,VZ,53.650001525878906,53.75,53.439998626708984,37.95689392089844,7201200.0,4.0,0.7832677884383301,38.27535668628328,34.691965853999925,62.94651438812722,127.70591317140051,39.39218574125243,35.70149612426758,35.17389500935872,11.4399995803833,4.836885390810357 68670,2016-12-23,WBA,84.33000183105469,84.7699966430664,83.75,65.87430572509766,2181000.0,4.0,0.45642879005714576,68.24524556120649,65.32924403229937,52.27921644937546,-22.626786798533054,3.177587753742487,66.21753438313802,64.40688095092773,11.4399995803833,4.836885390810357 68671,2016-12-23,WMT,69.43000030517578,69.75,69.36000061035156,61.16107177734375,4803900.0,4.0,0.14976546755159603,63.502010495341814,60.77122329982421,47.56073181520839,-101.76777263491967,27.11974531642523,61.91136932373047,61.312363688151045,11.4399995803833,4.836885390810357 68759,2016-12-27,AAPL,29.1299991607666,29.450000762939453,29.122499465942383,27.317903518676758,73187600.0,1.0,0.3646749319873237,27.85495162449776,25.115593953505165,60.26892694422512,116.29815850130741,23.98232041262035,26.20633176167806,26.33042182922363,11.989999771118164,2.948753901404005 68760,2016-12-27,AMGN,147.77000427246094,150.11000061035156,147.77000427246094,121.272705078125,1941000.0,1.0,0.13713523439349729,123.6537981858218,114.87639819479342,48.023537808419526,105.572454602547,9.688109313154998,119.25610605875652,122.73004519144693,11.989999771118164,2.948753901404005 68761,2016-12-27,AXP,75.0999984741211,75.11000061035156,74.79000091552734,67.71997833251953,2049400.0,1.0,1.1654379473162209,69.05658690807695,64.3530314696086,63.78779503643867,89.13950291075932,34.54318926889637,66.16049550374349,62.29657484690348,11.989999771118164,2.948753901404005 68762,2016-12-27,BA,158.41000366210938,158.47999572753906,156.91000366210938,146.0065155029297,1858700.0,1.0,2.6338589852416874,147.86031608236817,139.24070930825684,67.47258514701537,103.09322516330725,52.15391783643728,141.51079813639322,134.52323671976725,11.989999771118164,2.948753901404005 68763,2016-12-27,CAT,94.33999633789062,94.80000305175781,94.0999984741211,79.4820327758789,1735200.0,1.0,0.5376372558810232,81.66859608743425,77.68128947164777,56.88817691665828,-2.353498761226052,15.962577063886652,79.47024765014649,75.94287974039713,11.989999771118164,2.948753901404005 68764,2016-12-27,CRM,69.83999633789062,70.43000030517578,69.63999938964844,69.8499984741211,2939700.0,1.0,-0.9126806919944812,72.85985094147156,68.19415067596009,44.27073235226943,-67.12263448243658,16.388984168753286,71.86400044759115,72.75583318074544,11.989999771118164,2.948753901404005 68765,2016-12-27,CSCO,30.639999389648438,30.81999969482422,30.600000381469727,24.702241897583008,14175500.0,1.0,0.06776109774368066,25.05895726976421,23.492865964793896,52.397258774436935,62.104793976779824,12.543408108257298,24.35709794362386,24.550470066070556,11.989999771118164,2.948753901404005 68766,2016-12-27,CVX,118.5,118.9000015258789,118.11000061035156,88.78377532958984,2986900.0,1.0,1.9913318183457136,90.89033456613551,82.83206228445043,68.05068432697215,97.25792893334278,48.21326532536433,85.25363260904948,81.03656209309896,11.989999771118164,2.948753901404005 68767,2016-12-27,DIS,104.8499984741211,105.55999755859375,104.77999877929688,100.71292114257812,3639500.0,1.0,2.2053101774715316,103.85633498628702,92.84416779081259,68.66447548710907,89.14976654032625,57.616544161453696,96.72832336425782,92.49593340555826,11.989999771118164,2.948753901404005 68768,2016-12-27,GS,241.9499969482422,242.58999633789062,240.39999389648438,210.66006469726562,1998200.0,1.0,8.491278590608744,220.5167534231037,189.67745281468927,73.23283964009008,77.35179181523591,51.72865497491459,197.67080586751302,175.1652796427409,11.989999771118164,2.948753901404005 68769,2016-12-27,HD,134.75999450683594,135.72000122070312,134.7100067138672,115.0773696899414,2254900.0,1.0,1.808443917488205,118.48003101240369,108.53789882768422,58.447174723954575,75.75523290074602,8.190243661185324,111.98651173909505,109.03819058736165,11.989999771118164,2.948753901404005 68770,2016-12-27,HON,112.14815521240234,112.66571807861328,111.9468765258789,97.77684020996094,1196620.0,1.0,1.0680263938013468,99.77401189262828,93.6917649323229,58.15397676084131,83.65980716334461,6.455974319330202,95.92707697550456,93.6211388905843,11.989999771118164,2.948753901404005 68771,2016-12-27,IBM,159.63670349121094,160.5927276611328,159.51242065429688,116.6195297241211,1461785.0,1.0,1.5134997096361218,119.42366537956262,110.97006707282996,60.53391527464156,82.87605306661052,24.134866485303206,114.27655232747396,110.51042772928874,11.989999771118164,2.948753901404005 68772,2016-12-27,INTC,36.90999984741211,37.33000183105469,36.90999984741211,30.769641876220703,9033700.0,1.0,0.4409496089807412,31.640955496138403,27.995035218888454,58.01148912274876,117.96838124526622,29.287517691773175,29.584891510009765,29.604490915934246,11.989999771118164,2.948753901404005 68773,2016-12-27,JNJ,115.88999938964844,116.0,115.37999725341797,96.8377914428711,3232600.0,1.0,0.36976207347257173,98.58884271759803,91.70980611663049,51.89708522959699,60.609403932682426,9.783655552502154,95.34963709513346,96.13548545837402,11.989999771118164,2.948753901404005 68774,2016-12-27,JPM,87.05000305175781,87.16000366210938,86.75,71.55902099609375,6946400.0,1.0,2.223126130655487,73.14966907075843,65.57036800809898,76.12132825245523,100.2318700857386,64.66522302057386,67.71921780904134,62.211917559305824,11.989999771118164,2.948753901404005 68775,2016-12-27,KO,41.560001373291016,41.7599983215332,41.540000915527344,33.55196762084961,6999200.0,1.0,0.09568216792895612,34.185942856708046,32.3624091940732,50.44459805995386,75.71847567645489,6.9408837687279625,33.19119021097819,33.37406514485677,11.989999771118164,2.948753901404005 68776,2016-12-27,MCD,123.30000305175781,123.6500015258789,122.97000122070312,104.85839080810547,1919300.0,1.0,1.454728887390246,106.62303313788827,100.34342956963125,62.378605543777034,98.86292869748802,39.16619235684771,102.7123301188151,99.18216845194499,11.989999771118164,2.948753901404005 68777,2016-12-27,MMM,178.66000366210938,179.1999969482422,178.57000732421875,141.45579528808594,651000.0,1.0,1.4986157630574723,143.93255258077573,134.68284353738835,58.50577943420917,99.18432703071204,22.929635316684806,138.3146530151367,135.7614318847656,11.989999771118164,2.948753901404005 68778,2016-12-27,MRK,57.127864837646484,57.385494232177734,56.832061767578125,46.420623779296875,6094749.0,1.0,-0.24016505787204778,48.61859760262231,45.53422946952124,46.680382449161236,-104.62782545247393,19.789396366001384,47.4110782623291,47.403133646647134,11.989999771118164,2.948753901404005 68779,2016-12-27,MSFT,63.209999084472656,64.06999969482422,63.209999084472656,57.89512634277344,11763200.0,1.0,0.9008662170028359,59.36296510093976,53.88386603004169,61.26652159069371,113.06654676468284,31.942066185496405,56.070203145345054,54.72673803965251,11.989999771118164,2.948753901404005 68780,2016-12-27,NKE,51.79999923706055,52.25,51.20000076293945,47.718666076660156,8175000.0,1.0,0.15976557661360857,49.10180726084292,46.48048071828306,48.16918913669305,38.778286968888395,15.538203818664007,47.63780504862468,47.61934642791748,11.989999771118164,2.948753901404005 68781,2016-12-27,PG,84.9000015258789,84.94000244140625,84.41999816894531,69.82050323486328,3782600.0,1.0,0.11554258737422174,70.96316112683981,67.62061801744731,49.59590502947609,86.81683409368114,8.360378881094533,69.01389948527019,70.27419611612956,11.989999771118164,2.948753901404005 68782,2016-12-27,TRV,122.2699966430664,122.2699966430664,121.6500015258789,104.29249572753906,607600.0,1.0,2.3025831026846504,107.48558162016822,96.0120418234353,65.6117113710715,89.52605745374734,45.73781170667459,99.65295588175455,96.85124117533366,11.989999771118164,2.948753901404005 68783,2016-12-27,UNH,163.25999450683594,163.9600067138672,162.4499969482422,147.2048797607422,1344000.0,1.0,2.9830320480001546,148.5143513171088,141.74137530642636,65.07252997966049,96.55197915461373,29.388167198417754,142.34891306559246,134.32950236002605,11.989999771118164,2.948753901404005 68784,2016-12-27,V,78.2699966430664,78.8499984741211,78.2300033569336,74.8521957397461,3776000.0,1.0,-0.4227901573196391,76.85539222678351,72.50986808815789,46.54297351178823,-24.1509028390484,12.19225933052586,75.23245213826497,76.82260767618816,11.989999771118164,2.948753901404005 68785,2016-12-27,VZ,53.689998626708984,53.83000183105469,53.439998626708984,37.928619384765625,6255400.0,1.0,0.7928879309668346,38.46812093823314,34.67739030749439,62.73386889632939,122.13281615594353,40.33092363611445,35.86530672709147,35.20036557515462,11.989999771118164,2.948753901404005 68786,2016-12-27,WBA,84.45999908447266,85.29000091552734,84.20999908447266,66.03844451904297,2765600.0,1.0,0.3687871765790618,68.24956751092252,65.25770025030796,52.77678570967639,-7.311292911862397,8.260620860992118,66.31684405008951,64.46211172739665,11.989999771118164,2.948753901404005 68787,2016-12-27,WMT,69.30000305175781,69.81999969482422,69.25,61.30181884765625,4435700.0,1.0,0.07210031840519093,63.50858972485385,60.67809240405241,48.10564890469098,-91.29831299088599,28.20030335402225,61.881354014078774,61.28440284729004,11.989999771118164,2.948753901404005 68788,2016-12-28,AAPL,29.3799991607666,29.5049991607666,29.049999237060547,27.201425552368164,83623600.0,2.0,0.3594308421173764,27.929517569699943,25.1645023201316,59.027563888997264,103.39439689056526,20.69452512134104,26.29214210510254,26.34911673863729,12.949999809265137,5.652365570522664 68789,2016-12-28,AMGN,148.6300048828125,149.14999389648438,147.36000061035156,120.70870208740234,1804000.0,2.0,0.16747951001657668,123.76939966400008,114.897306421205,47.30121009439609,77.83159077986963,7.60633121229911,119.29016647338867,122.47736358642578,12.949999809265137,5.652365570522664 68790,2016-12-28,AXP,75.02999877929688,75.37999725341797,74.1500015258789,67.16903686523438,2517300.0,2.0,1.069774548706178,68.96645505827284,64.70327608186388,61.508595894073885,68.11923559366137,21.128502950890454,66.2192014058431,62.46034278869629,12.949999809265137,5.652365570522664 68791,2016-12-28,BA,157.1199951171875,157.35000610351562,156.00999450683594,144.72708129882812,1810400.0,2.0,2.4439791492209224,147.86130778426894,139.6532262123131,64.4757607100835,74.70797848330278,42.21115303591495,141.6996276855469,134.90535672505698,12.949999809265137,5.652365570522664 68792,2016-12-28,CAT,94.5999984741211,94.9000015258789,92.81999969482422,78.30514526367188,2700300.0,2.0,0.42238186760373253,81.70693718727635,77.56813452903224,54.10008871601796,-57.830246959796376,3.804324605055524,79.44166768391928,76.02193400065104,12.949999809265137,5.652365570522664 68793,2016-12-28,CRM,69.8499984741211,70.05999755859375,68.8499984741211,69.08999633789062,4313700.0,2.0,-0.9431330231029023,72.45774436709476,68.21225685360835,42.927928041442634,-83.95192265318953,22.398208671154595,71.74166692097982,72.73199984232585,12.949999809265137,5.652365570522664 68794,2016-12-28,CSCO,30.700000762939453,30.770000457763672,30.350000381469727,24.492902755737305,12022200.0,2.0,0.06116218197717771,25.078559404289354,23.520768636787306,50.20596693240918,44.537135563551516,3.619444035726796,24.331601333618163,24.535977268218993,12.949999809265137,5.652365570522664 68795,2016-12-28,CVX,118.30999755859375,118.86000061035156,117.75,88.55094909667969,4086700.0,2.0,1.89021529114099,90.59713194823887,83.76887681030605,67.14566029594513,86.97240770543043,43.0834754665431,85.56345952351889,81.24278144836425,12.949999809265137,5.652365570522664 68796,2016-12-28,DIS,104.98999786376953,105.31999969482422,104.05999755859375,99.87979888916016,5178600.0,2.0,2.0466684456270485,103.87610344917876,93.34077506034272,65.37583564022442,70.0170598783906,44.43983836224563,96.9558822631836,92.69571456909179,12.949999809265137,5.652365570522664 68797,2016-12-28,GS,243.69000244140625,244.5,240.44000244140625,209.8665008544922,3053000.0,2.0,8.011363896131684,218.52136182124698,194.19315996830377,72.28639329421496,75.04479178023604,54.55826004144132,198.60440928141276,176.32918446858724,12.949999809265137,5.652365570522664 68798,2016-12-28,HD,135.57000732421875,135.86000061035156,134.66000366210938,114.91576385498047,3369400.0,2.0,1.6883502682633775,118.50582467547915,108.97578695782164,58.06489607158698,69.84246734281275,9.27573614503461,112.21549606323242,109.14097582499186,12.949999809265137,5.652365570522664 68799,2016-12-28,HON,112.31108856201172,112.49319458007812,110.89258575439453,96.70741271972656,2712089.0,2.0,0.9319067552152802,99.71984646540035,93.94728305120121,54.6344438607646,49.704159245239985,5.7387578794871805,96.02105560302735,93.62646141052247,12.949999809265137,5.652365570522664 68800,2016-12-28,IBM,159.93307495117188,160.36329650878906,158.69981384277344,115.95667266845703,1838345.0,2.0,1.3869757348170992,119.4965816197099,111.08274424698931,58.704746156440805,63.4125706672573,16.919116948943635,114.46214853922525,110.62668139139811,12.949999809265137,5.652365570522664 68801,2016-12-28,INTC,37.099998474121094,37.20000076293945,36.58000183105469,30.4044189453125,12868600.0,2.0,0.41043025069857464,31.69715553834743,28.04840014860325,55.240944239542316,87.71178585446216,19.089228530248686,29.64437796274821,29.594156901041668,12.949999809265137,5.652365570522664 68802,2016-12-28,JNJ,115.87999725341797,116.16000366210938,115.05000305175781,96.16105651855469,3278300.0,2.0,0.33768453842627366,98.67982423161446,91.83771422053398,49.835171631022355,52.73312316762041,6.5727155951581935,95.330148824056,96.09517987569173,12.949999809265137,5.652365570522664 68803,2016-12-28,JPM,87.16000366210938,87.38999938964844,86.3499984741211,71.04158020019531,9455600.0,2.0,2.1127478152998265,72.86538333123389,66.47718945318994,73.52937067890487,89.3939315126056,56.50810699509964,67.91057726542155,62.49211368560791,12.949999809265137,5.652365570522664 68804,2016-12-28,KO,41.4900016784668,41.66999816894531,41.38999938964844,33.37456130981445,8988000.0,2.0,0.08055646158494056,34.19556445550272,32.37213879156759,48.98014606842849,45.53345120247216,11.199310189984303,33.20637969970703,33.370199330647786,12.949999809265137,5.652365570522664 68805,2016-12-28,MCD,122.93000030517578,123.3499984741211,122.61000061035156,104.526123046875,1980200.0,2.0,1.358254997152386,106.72513069343516,100.4117383556371,61.10801778957833,79.56940928291738,32.24162933519091,102.87505060831705,99.30890146891277,12.949999809265137,5.652365570522664 68806,2016-12-28,MMM,178.8800048828125,179.4499969482422,178.02000427246094,140.7916259765625,1287900.0,2.0,1.41016316476518,144.00274168519172,135.03246339293327,56.86573318922993,83.74076967084844,17.151477711972383,138.47992960611978,135.81618270874023,12.949999809265137,5.652365570522664 68807,2016-12-28,MRK,56.98473358154297,57.11832046508789,56.49809265136719,46.016902923583984,6470981.0,2.0,-0.29423211307855723,48.53970647438889,45.42318186179274,45.21426286581027,-121.851775105166,23.31461485783902,47.31335029602051,47.367239507039386,12.949999809265137,5.652365570522664 68808,2016-12-28,MSFT,63.400001525878906,63.400001525878906,62.83000183105469,57.62981414794922,14653300.0,2.0,0.8488945131992551,59.46238015647358,53.958283677144586,59.98462385974044,83.53719113331286,24.49665273441251,56.230616633097334,54.81754703521729,12.949999809265137,5.652365570522664 68809,2016-12-28,NKE,51.310001373291016,51.5,50.869998931884766,47.46747589111328,6318000.0,2.0,0.10541996002675091,49.07580842441318,46.55969877773525,47.29363978695804,-24.57935067703227,10.355417708024198,47.66852315266927,47.596697616577146,12.949999809265137,5.652365570522664 68810,2016-12-28,PG,84.4000015258789,84.62999725341797,83.94999694824219,69.38309478759766,4298800.0,2.0,0.08232804665644267,70.95950073664112,67.72166610295848,47.97878465023555,48.02019893044311,0.047208113994663334,69.04333572387695,70.2204039255778,12.949999809265137,5.652365570522664 68811,2016-12-28,TRV,122.4000015258789,122.7699966430664,121.97000122070312,104.37799835205078,867600.0,2.0,2.2163793794127713,107.45253169154815,96.8173306741745,65.77503128822116,88.50999960874816,48.714238545263996,99.95343933105468,96.98986498514812,12.949999809265137,5.652365570522664 68812,2016-12-28,UNH,162.16000366210938,163.25,161.32000732421875,146.11871337890625,1669100.0,2.0,2.7866645965525265,148.4177300578248,142.24302586258537,63.02532207122276,76.45164067799193,21.554902114225413,142.64348958333332,134.68398717244466,12.949999809265137,5.652365570522664 68813,2016-12-28,V,78.4000015258789,78.6500015258789,77.97000122070312,74.804443359375,7587100.0,2.0,-0.3987003339010755,76.77122188309784,72.5128319193924,46.41934799069725,-33.53971286627274,14.752329753300284,75.2351468404134,76.7527712504069,12.949999809265137,5.652365570522664 68814,2016-12-28,VZ,53.630001068115234,53.83000183105469,53.369998931884766,37.78718566894531,6849500.0,2.0,0.7801068581135695,38.61218671594919,34.70868387426077,61.65606190800196,114.62167892547468,38.32699347942297,36.036423746744795,35.22564385732015,12.949999809265137,5.652365570522664 68815,2016-12-28,WBA,84.51000213623047,84.83999633789062,83.41999816894531,65.33499908447266,4003200.0,2.0,0.2398040866054032,68.3011750538621,65.05445772812033,50.44490813637756,-65.15551618231126,0.2442794680513968,66.3742919921875,64.50873050689697,12.949999809265137,5.652365570522664 68816,2016-12-28,WMT,69.94000244140625,70.0,69.26000213623047,60.95880126953125,4875700.0,2.0,-0.016933326826674033,63.52272974504471,60.527380499706275,46.87753446614534,-89.1871956839319,24.959524307461585,61.86144549051921,61.25232588450114,12.949999809265137,5.652365570522664 68817,2016-12-29,AAPL,29.112499237060547,29.27750015258789,29.100000381469727,27.19443130493164,60158000.0,3.0,0.3506682010605999,27.976929379717543,25.26176481126146,58.95213714153916,90.57525531964083,20.694525121341037,26.36684735616048,26.3658408164978,13.369999885559082,2.4904819157368103 68818,2016-12-29,AMGN,147.3699951171875,148.69000244140625,147.3699951171875,120.7986068725586,1655500.0,3.0,0.1965168084230129,123.9027316913907,115.06724130055267,47.43159567924918,70.401561237312,7.606331212299102,119.30978546142578,122.22333920796713,13.369999885559082,2.4904819157368103 68819,2016-12-29,AXP,74.2699966430664,74.68000030517578,73.5,66.76260375976562,2573700.0,3.0,0.9502114154705339,68.8831007554797,64.95642790052615,59.87590619336745,34.615251576345976,9.297352966607304,66.2628547668457,62.61583887736003,13.369999885559082,2.4904819157368103 68820,2016-12-29,BA,156.0,156.75,155.16000366210938,144.346923828125,1804000.0,3.0,2.237035329613292,147.60387694219764,140.38627961297811,63.6073797623967,58.09632146930224,33.40992671699177,141.9338857014974,135.28313420613605,13.369999885559082,2.4904819157368103 68821,2016-12-29,CAT,93.27999877929688,93.8499984741211,93.0,78.42281341552734,2387200.0,3.0,0.3366552265931233,81.65245110934251,77.43179724270829,54.33158693133826,-74.00595393117725,3.804324605055529,79.40944366455078,76.11364313761393,13.369999885559082,2.4904819157368103 68822,2016-12-29,CRM,68.8499984741211,69.81999969482422,68.7699966430664,69.1500015258789,3229100.0,3.0,-0.9514569937545616,72.22536593536061,68.15963543793039,43.06896804847647,-83.0803043368693,22.997305307714004,71.5793337504069,72.67399991353354,13.369999885559082,2.4904819157368103 68823,2016-12-29,CSCO,30.3700008392334,30.549999237060547,30.329999923706055,24.52510643005371,10995600.0,3.0,0.05786404043063342,25.098018862273165,23.55283887240701,50.53517191682671,43.4560779715922,2.921520941952534,24.298321469624838,24.5240340868632,13.369999885559082,2.4904819157368103 68824,2016-12-29,CVX,118.01000213623047,118.41999816894531,117.4800033569336,88.4833755493164,3214500.0,3.0,1.7840615433573959,90.47496597390051,84.36117065329677,66.87861621477325,75.90991277562674,39.22039128038544,85.81229298909506,81.46249758402506,13.369999885559082,2.4904819157368103 68825,2016-12-29,DIS,104.2300033569336,104.7699966430664,103.87000274658203,100.12876892089844,5896800.0,3.0,1.918913490780696,103.77966835450825,94.03074729490582,65.88101076915055,61.78539754189267,41.112157375128746,97.19870936075846,92.89806162516275,13.369999885559082,2.4904819157368103 68826,2016-12-29,GS,240.75,241.07000732421875,236.63999938964844,207.7124786376953,2619000.0,3.0,7.372233928507626,217.04886276573546,197.31302688270205,69.755014593213,54.47625211264698,37.425855701910535,199.4079620361328,177.43980102539064,13.369999885559082,2.4904819157368103 68827,2016-12-29,HD,135.02000427246094,135.85000610351562,134.6300048828125,114.94129180908203,2777900.0,3.0,1.577055761439908,118.45072081407812,109.51584183850977,58.10966869565278,65.0126319711685,8.980595990036742,112.53757756551107,109.24841817220052,13.369999885559082,2.4904819157368103 68828,2016-12-29,HON,111.29513549804688,111.73602294921875,110.9884262084961,96.91630554199219,1739268.0,3.0,0.8313041096067622,99.70094493182216,94.13829762188877,55.1825294497104,40.454223394609926,5.738757879487173,96.11978302001953,93.65146153767904,13.369999885559082,2.4904819157368103 68829,2016-12-29,IBM,158.71893310546875,159.64627075195312,158.69981384277344,116.24276733398438,1740021.0,3.0,1.2948636397181446,119.54856543898899,111.3363680326907,59.25447452926979,55.25013337649775,16.91911694894364,114.64658330281576,110.76095670064291,13.369999885559082,2.4904819157368103 68830,2016-12-29,INTC,36.5099983215332,36.720001220703125,36.43000030517578,30.429319381713867,8447300.0,3.0,0.3838281643420167,31.721752286125533,28.186491465400348,55.39120440138706,66.00253272767779,14.693239620156595,29.692797025044758,29.58588539759318,13.369999885559082,2.4904819157368103 68831,2016-12-29,JNJ,115.2300033569336,115.87000274658203,115.01000213623047,96.48688507080078,2993600.0,3.0,0.3346963309375326,98.72089442909147,92.14669895469758,50.808614255766415,54.003489296624615,6.170346099762567,95.32926584879557,96.06016629536947,13.369999885559082,2.4904819157368103 68832,2016-12-29,JPM,86.58000183105469,86.66999816894531,85.04000091552734,70.54061889648438,14689000.0,3.0,1.962229454935411,72.56010808560883,67.25224314119781,71.10451724247044,66.61403585410544,33.3773715358438,68.08934440612794,62.75615851084391,13.369999885559082,2.4904819157368103 68833,2016-12-29,KO,41.380001068115234,41.689998626708984,41.380001068115234,33.54388427734375,6875300.0,3.0,0.08129505987518826,34.18101088609187,32.487483910661055,50.40180814939698,54.65155895355474,10.478739011152635,33.22001724243164,33.37168763478597,13.369999885559082,2.4904819157368103 68834,2016-12-29,MCD,122.76000213623047,123.36000061035156,122.76000213623047,104.61985778808594,1943300.0,3.0,1.2746687662403673,106.76865826240306,100.66812533745046,61.337839345592364,77.15032637510252,32.341614020679614,103.0279327392578,99.45326029459635,13.369999885559082,2.4904819157368103 68835,2016-12-29,MMM,178.2899932861328,179.13999938964844,178.02999877929688,141.0525665283203,1102000.0,3.0,1.3456082310323438,143.949910998876,135.6126286739756,57.35163192678643,77.6508723412917,17.151477711972383,138.61907552083332,135.9192746480306,13.369999885559082,2.4904819157368103 68836,2016-12-29,MRK,56.57442855834961,56.860687255859375,56.27862548828125,45.83833312988281,6833065.0,3.0,-0.34748415283100087,48.5530161661178,45.27912342128454,44.57369711352197,-130.33766245275504,25.61123178145378,47.20658798217774,47.329139645894365,13.369999885559082,2.4904819157368103 68837,2016-12-29,MSFT,62.86000061035156,63.20000076293945,62.72999954223633,57.54747009277344,10250600.0,3.0,0.7919331737585011,59.50234045766924,54.15985818124677,59.584346862441315,71.31684822003332,22.551219395486445,56.353518676757815,54.90970980326335,13.369999885559082,2.4904819157368103 68838,2016-12-29,NKE,51.0,51.2400016784668,50.880001068115234,47.50468826293945,4680800.0,3.0,0.06460862672089007,48.95720903792179,46.78715169511043,47.440050943644785,-41.707198053834134,10.355417708024206,47.70295333862305,47.58285764058431,13.369999885559082,2.4904819157368103 68839,2016-12-29,PG,84.23999786376953,84.48999786376953,84.0999984741211,69.61415100097656,3718300.0,3.0,0.07379888167238846,70.9228159311089,67.9143308279243,48.88945415183716,52.13485023841469,0.04720811399467772,69.0634173075358,70.1746945699056,13.369999885559082,2.4904819157368103 68840,2016-12-29,TRV,122.06999969482422,122.5999984741211,121.91000366210938,104.55754852294922,767800.0,3.0,2.1379060556741223,107.21171446811559,97.87809342373012,66.12452838454746,82.87012188734577,47.675197417996934,100.26925862630209,97.14111582438152,13.369999885559082,2.4904819157368103 68841,2016-12-29,UNH,161.9199981689453,162.36000061035156,160.38999938964844,145.75662231445312,2476300.0,3.0,2.5721738349029692,148.39181611863322,142.51511900099567,62.34886919561458,60.52310534331698,15.407949280713263,142.92749888102213,135.03739433288575,13.369999885559082,2.4904819157368103 68842,2016-12-29,V,78.48999786376953,78.83999633789062,78.30000305175781,74.83309936523438,6241100.0,3.0,-0.3729969978903114,76.78914997719687,72.59139582968788,46.50755241465906,-20.778325514950176,12.197103984861862,75.23275833129883,76.68547821044922,13.369999885559082,2.4904819157368103 68843,2016-12-29,VZ,53.59000015258789,53.900001525878906,53.5099983215332,37.99932861328125,7150800.0,3.0,0.7781261742796772,38.72241465233109,34.869981130139614,62.65171597810439,115.49386321019118,39.25426870755799,36.18656400044759,35.26168231964111,13.369999885559082,2.4904819157368103 68844,2016-12-29,WBA,83.47000122070312,83.87999725341797,83.16000366210938,65.24903106689453,3697300.0,3.0,0.12915830147329643,68.36449205040762,64.89343946814708,50.164693557969166,-104.41555601451037,2.9271322890280027,66.37950286865234,64.55573196411133,13.369999885559082,2.4904819157368103 68845,2016-12-29,WMT,69.20999908447266,69.5199966430664,69.12000274658203,60.91482162475586,4298400.0,3.0,-0.09000440712629398,63.558189616690186,60.43303848694751,46.71933754249555,-101.89060382109315,26.5042075779105,61.81299997965495,61.22330017089844,13.369999885559082,2.4904819157368103 68846,2016-12-30,AAPL,29.162500381469727,29.299999237060547,28.857500076293945,26.98242950439453,122345200.0,4.0,0.3228948406335519,27.953140367851926,25.433023343695925,56.68106798521168,70.9914153557811,9.587300804158613,26.41212100982666,26.37883841196696,14.039999961853027,5.064690921063539 68847,2016-12-30,AMGN,147.6300048828125,148.75,145.6199951171875,119.51522827148438,3193100.0,4.0,0.11464954061105459,123.81255244623178,115.46967564214712,45.75970678691311,33.28576877790504,1.510473255772911,119.28199310302735,121.95211982727051,14.039999961853027,5.064690921063539 68848,2016-12-30,AXP,73.95999908447266,74.33999633789062,73.83999633789062,66.90713500976562,3378800.0,4.0,0.85723753426916,68.8374696556221,65.14205152357712,60.263921435166004,34.260566605591876,9.297352966607304,66.33510920206706,62.762153244018556,14.039999961853027,5.064690921063539 68849,2016-12-30,BA,156.49000549316406,156.7899932861328,154.9600067138672,144.337646484375,2027700.0,4.0,2.048666505295472,147.52496802911224,140.77021782293855,63.585759694573234,53.071497736088524,31.365072934342408,142.21944529215494,135.62380104064943,14.039999961853027,5.064690921063539 68850,2016-12-30,CAT,93.04000091552734,93.25,92.33000183105469,77.96046447753906,3471200.0,4.0,0.22877141620008956,81.5161732345747,77.27385438383351,53.24012385778965,-110.65344713803898,2.321223596785276,79.39235051472981,76.17112045288086,14.039999961853027,5.064690921063539 68851,2016-12-30,CRM,69.36000061035156,69.37999725341797,68.2300033569336,68.45999908447266,4523300.0,4.0,-1.002178738237646,72.22536593536061,68.15963543793039,41.83902412507542,-97.60463730310562,27.060255529219525,71.41766713460287,72.67466659545899,14.039999961853027,5.064690921063539 68852,2016-12-30,CSCO,30.559999465942383,30.600000381469727,30.1299991607666,24.33186912536621,20190000.0,4.0,0.03920566544980275,25.073094914595938,23.639759661514905,48.54301013496595,34.60129519571794,3.990958575407083,24.262089411417644,24.505649598439536,14.039999961853027,5.064690921063539 68853,2016-12-30,CVX,117.44000244140625,118.23999786376953,117.30999755859375,88.39324188232422,5020500.0,4.0,1.6733713168910072,90.46113026742191,84.70619837637693,66.51360260502884,68.19309634157366,36.735569409280664,86.04635620117188,81.66881472269694,14.039999961853027,5.064690921063539 68854,2016-12-30,DIS,104.56999969482422,105.0,103.95999908447266,99.80319213867188,6983300.0,4.0,1.770980680386927,103.50225501506634,94.88624596149617,64.6058523876334,57.83813565535909,42.81697507342845,97.38570251464844,93.09719950358073,14.039999961853027,5.064690921063539 68855,2016-12-30,GS,238.50999450683594,240.5,237.39999389648438,208.8200225830078,2355500.0,4.0,6.8758280984737326,216.54115862540297,198.9387394458861,70.30807549655958,53.65250786106821,37.425855701910535,200.39130350748698,178.50903396606446,14.039999961853027,5.064690921063539 68856,2016-12-30,HD,135.63999938964844,135.82000732421875,133.8300018310547,114.0734634399414,4149100.0,4.0,1.402658591188768,118.26674428544129,110.0920302812091,56.006778915078094,46.82212836296161,1.189613071073391,112.80449625651042,109.35014190673829,14.039999961853027,5.064690921063539 68857,2016-12-30,HON,111.37181091308594,111.37181091308594,110.62422180175781,96.79093933105469,2384477.0,4.0,0.7330100985326453,99.63819247250528,94.38318509097128,54.77170278292935,25.66793120450814,9.816695302664,96.21948318481445,93.66911176045735,14.039999961853027,5.064690921063539 68858,2016-12-30,IBM,159.12045288085938,159.3690185546875,158.2218017578125,115.8171615600586,3088629.0,4.0,1.1739883052993179,119.32410648368047,111.9913300702746,58.06492403304209,40.66791943506776,12.522556299127604,114.80241190592447,110.88099301656088,14.039999961853027,5.064690921063539 68859,2016-12-30,INTC,36.790000915527344,36.79999923706055,36.20000076293945,30.105607986450195,17468000.0,4.0,0.33278883251066915,31.57417630450184,28.54240847333019,52.99843805070655,49.13321114764668,8.149818209489206,29.732362429300945,29.566040134429933,14.039999961853027,5.064690921063539 68860,2016-12-30,JNJ,115.80000305175781,115.98999786376953,114.9800033569336,96.25298309326172,5506700.0,4.0,0.3098820923214447,98.69948727762663,92.48808825337922,50.08683789445349,53.713467044277344,7.29275226336839,95.31947962443034,96.01627616882324,14.039999961853027,5.064690921063539 68861,2016-12-30,JPM,86.0999984741211,86.41999816894531,85.66000366210938,70.86913299560547,13617800.0,4.0,1.8481466283127048,72.44096798863846,67.74096179041426,71.73681100457134,68.70317196965868,33.3773715358438,68.3327200571696,63.01075833638509,14.039999961853027,5.064690921063539 68862,2016-12-30,KO,41.689998626708984,41.84000015258789,41.349998474121094,33.431007385253906,11470200.0,4.0,0.07194286988033127,34.10751528604639,32.66499714986669,49.451533032410595,52.30774304707629,5.022700673220468,33.234689712524414,33.371694246927895,14.039999961853027,5.064690921063539 68863,2016-12-30,MCD,122.79000091552734,123.16000366210938,121.44000244140625,103.7081527709961,3574600.0,4.0,1.1219262333506919,106.61314997968408,101.1005402058628,57.895508773673484,39.402025306879786,9.53902487065559,103.1253428141276,99.5836919148763,14.039999961853027,5.064690921063539 68864,2016-12-30,MMM,179.0,179.47999572753906,178.2899932861328,141.1790771484375,1594200.0,4.0,1.2897884522933794,143.92329271069076,136.10887129077406,57.59123239774184,78.61561546691804,19.81384940682567,138.79195505777994,136.01517868041992,14.039999961853027,5.064690921063539 68865,2016-12-30,MRK,56.08778762817383,56.25,55.877864837646484,45.70634460449219,11289685.0,4.0,-0.39577490220858635,48.58478085120046,45.13654254357493,44.09601493332253,-149.7578842932882,29.71977911359329,47.12162233988444,47.28447380065918,14.039999961853027,5.064690921063539 68866,2016-12-30,MSFT,62.959999084472656,62.9900016784668,62.029998779296875,56.852142333984375,25579900.0,4.0,0.6828127227974363,59.32355922223519,54.60762135027457,56.302424066340365,38.60333565027808,9.72188279711501,56.42945569356282,54.98422546386719,14.039999961853027,5.064690921063539 68867,2016-12-30,NKE,51.099998474121094,51.33000183105469,50.70000076293945,47.29071044921875,7384300.0,4.0,0.014828199512407991,48.9436085883375,46.81749942863027,46.668893070526615,-62.281286162769135,7.353907565889363,47.713255945841475,47.56576042175293,14.039999961853027,5.064690921063539 68868,2016-12-30,PG,84.16999816894531,84.44999694824219,83.91999816894531,69.3913345336914,6209800.0,4.0,0.04850094155474949,70.7348038628584,68.2855589911455,48.05032365567012,37.44605494310357,3.3296408434863167,69.0879005432129,70.11844647725424,14.039999961853027,5.064690921063539 68869,2016-12-30,TRV,122.79000091552734,122.83999633789062,122.05000305175781,104.66868591308594,1014300.0,4.0,2.0609261658536155,107.1312481595425,98.6144992159458,66.34459439435717,80.90431381661668,49.19308804469616,100.60295155843099,97.28316790262858,14.039999961853027,5.064690921063539 68870,2016-12-30,UNH,161.3699951171875,161.47999572753906,159.85000610351562,144.8515625,2855600.0,4.0,2.302614491319133,148.36123967442157,142.4642379256761,60.66524499054717,43.35147428989179,11.89584999524837,143.20327606201172,135.38413149515787,14.039999961853027,5.064690921063539 68871,2016-12-30,V,78.43000030517578,78.54000091552734,77.94000244140625,74.53694915771484,7127300.0,4.0,-0.37223289651147695,76.51462055946614,73.11336329673505,45.70319589764302,-39.71231292818558,15.986266584946595,75.16715698242187,76.60339787801107,14.039999961853027,5.064690921063539 68872,2016-12-30,VZ,53.54999923706055,53.63999938964844,53.16999816894531,37.74477005004883,12440800.0,4.0,0.747400155698628,38.74784022272749,35.092746248830125,60.69535238783849,95.43727600907842,29.1704857071789,36.31501948038737,35.298333485921226,14.039999961853027,5.064690921063539 68873,2016-12-30,WBA,83.45999908447266,83.62000274658203,82.41999816894531,64.68627166748047,3343200.0,4.0,-0.0038943688993953174,68.48440049686849,64.65941511592447,48.34606654190887,-146.2081264859177,10.269460351335363,66.36829935709635,64.58985296885173,14.039999961853027,5.064690921063539 68874,2016-12-30,WMT,69.12000274658203,69.43000030517578,68.83000183105469,60.79168701171875,6889500.0,4.0,-0.15605084193805396,63.59910072548749,60.29997306601642,46.26710966460988,-108.99806320960256,29.708157464594677,61.76132316589356,61.193386713663735,14.039999961853027,5.064690921063539 68962,2017-01-03,AAPL,28.950000762939453,29.082500457763672,28.690000534057617,27.059307098388672,115127600.0,1.0,0.3035880575904244,27.925030838801803,25.606737960026322,57.29817534859791,56.55413682282409,2.6147333508547295,26.460267766316733,26.389872360229493,12.850000381469727,44.10323506554764 68963,2017-01-03,AMGN,147.86000061035156,151.0,147.1199951171875,123.20997619628906,3640900.0,1.0,0.3439396975449398,124.27297063938967,115.55856393702634,50.91272715146859,122.03903782179266,9.076877975056435,119.3738166809082,121.74708188374838,12.850000381469727,44.10323506554764 68964,2017-01-03,AXP,74.88999938964844,75.75,74.73999786376953,68.05415344238281,5853900.0,1.0,0.8661257070492923,68.76920930285398,65.52552107434327,63.18660198891337,92.80630271162812,26.976998276193832,66.44258651733398,62.964012654622394,12.850000381469727,44.10323506554764 68965,2017-01-03,BA,156.3000030517578,157.13999938964844,155.2100067138672,145.53369140625,3426100.0,1.0,1.9731484571584872,147.4852734124382,141.24752688053056,65.16487561353783,62.629200801669356,33.27825993966191,142.5791778564453,135.98808161417642,12.850000381469727,44.10323506554764 68966,2017-01-03,CAT,94.0,95.19000244140625,93.25,79.01127624511719,5054900.0,1.0,0.22546542181062534,81.45592720390391,77.23742911933829,55.34906998602089,-23.606935051778013,13.481466417982682,79.42625681559245,76.24791653951009,12.850000381469727,44.10323506554764 68967,2017-01-03,CRM,69.29000091552734,70.86000061035156,69.0,70.54000091552734,8112200.0,1.0,-0.8645710844210299,72.1540753339587,68.4439257646741,46.59499465390739,-45.004410694968584,10.048207938629968,71.26266708374024,72.66266657511393,12.850000381469727,44.10323506554764 68968,2017-01-03,CSCO,30.3700008392334,30.559999465942383,30.209999084472656,24.589523315429688,22370600.0,1.0,0.044694102886413845,25.02242679512754,23.79429378592715,51.196696379964955,51.18486305853333,3.990958575407091,24.27524045308431,24.493035507202148,12.850000381469727,44.10323506554764 68969,2017-01-03,CVX,118.37999725341797,119.0,116.58999633789062,88.50589752197266,7404800.0,1.0,1.576565221062907,90.36607372301192,85.16549060804276,66.74825520585426,65.57334039026954,41.70744525486222,86.28993225097656,81.87762934366862,12.850000381469727,44.10323506554764 68970,2017-01-03,DIS,105.30000305175781,106.9000015258789,105.20999908447266,101.5843505859375,8884300.0,1.0,1.7769835035880845,103.13057021826539,96.05594406396118,68.1001863361518,90.68396123697465,54.45920943868718,97.62414855957032,93.32000490824382,12.850000381469727,44.10323506554764 68971,2017-01-03,GS,242.6999969482422,244.97000122070312,237.97000122070312,210.6688232421875,4384200.0,1.0,6.5560318101655355,214.96028286847132,202.10767520037632,71.21695983519518,64.26186283784493,45.540196661122096,201.33860931396484,179.59821294148762,12.850000381469727,44.10323506554764 68972,2017-01-03,HD,135.10000610351562,135.50999450683594,133.58999633789062,114.26914978027344,5299700.0,1.0,1.2656482246516703,118.06893108648744,110.66759311395201,56.37503768734905,39.858489165227084,1.078307528856457,112.97638320922852,109.41831321716309,12.850000381469727,44.10323506554764 68973,2017-01-03,HON,111.78394317626953,112.042724609375,110.7583999633789,97.066650390625,3155931.0,1.0,0.6696397743971829,99.36432895477908,94.96868343535765,55.525006072200014,38.14351310133177,1.1957510955847652,96.3052594502767,93.6865119934082,12.850000381469727,44.10323506554764 68974,2017-01-03,IBM,159.6558380126953,160.48757934570312,158.70936584472656,116.65442657470703,3069278.0,1.0,1.1326969953955768,119.07163669826554,112.74407375095322,59.71091637750852,60.37676854899764,20.04339538471265,114.97428716023764,111.01728897094726,12.850000381469727,44.10323506554764 68975,2017-01-03,INTC,36.61000061035156,36.93000030517578,36.27000045776367,30.379514694213867,20196500.0,1.0,0.31085839443009533,31.449949016612877,28.869165096241126,54.710900689037246,57.98338530570153,11.210460120715307,29.776077842712404,29.549661699930827,12.850000381469727,44.10323506554764 68976,2017-01-03,JNJ,115.77999877929688,116.0,115.2300033569336,96.77928924560547,5953000.0,1.0,0.32889385379415614,98.74595996554643,92.76577175442426,51.68448097783649,66.46485695739864,7.391460603816573,95.32142817179361,95.98710403442382,12.850000381469727,44.10323506554764 68977,2017-01-03,JPM,87.33999633789062,87.76000213623047,85.9800033569336,71.64114379882812,20550700.0,1.0,1.799288903685195,72.27520774083877,68.3691091231749,73.16436779748057,84.70893970034976,43.19106022278895,68.58485628763835,63.27576122283936,12.850000381469727,44.10323506554764 68978,2017-01-03,KO,41.5,41.810001373291016,41.279998779296875,33.705169677734375,14711000.0,1.0,0.08566628999811599,34.05921215577085,32.82941356139223,51.737846997747766,60.267755229895656,7.306265012155155,33.26223220825195,33.3776029586792,12.850000381469727,44.10323506554764 68979,2017-01-03,MCD,121.86000061035156,122.0,118.95999908447266,101.91889953613281,5123800.0,1.0,0.846738221800166,106.43202559189733,101.39924119277065,51.97377247009709,-41.205937292745205,18.621442413842104,103.15634765625,99.67711639404297,12.850000381469727,44.10323506554764 68980,2017-01-03,MMM,178.8300018310547,180.0,177.22000122070312,140.76797485351562,2509300.0,1.0,1.1985620784466562,143.74664295774753,136.7298447741861,56.52374597710027,66.23803286612689,8.124798603688408,138.9311030069987,136.1140505472819,12.850000381469727,44.10323506554764 68981,2017-01-03,MRK,56.44084167480469,57.614505767822266,56.345420837402344,46.70012664794922,12564158.0,1.0,-0.3498232191692878,48.56240634978959,45.1189699166899,48.40290566129462,-69.65780637711968,8.008189889883315,47.067985153198244,47.25816872914632,12.850000381469727,44.10323506554764 68982,2017-01-03,MSFT,62.790000915527344,62.84000015258789,62.130001068115234,57.254695892333984,20694100.0,1.0,0.6216506849863421,59.0874603976988,55.148382879278735,57.69787857752005,41.953353607230476,9.721882797115006,56.48861935933431,55.06393566131592,12.850000381469727,44.10323506554764 68983,2017-01-03,NKE,51.9900016784668,52.5,51.77000045776367,48.360626220703125,13295600.0,1.0,0.061006864245115366,48.93810668772788,46.964418260392236,50.80527636660719,103.01456364168838,22.07952131136176,47.73110237121582,47.56788546244304,12.850000381469727,44.10323506554764 68984,2017-01-03,PG,83.87999725341797,84.38999938964844,83.5,69.4903793334961,8792700.0,1.0,0.03602891048910806,70.5842064128451,68.58470914501623,48.45713264615947,24.78238265257741,10.648456612412188,69.11898752848307,70.0587989807129,12.850000381469727,44.10323506554764 68985,2017-01-03,TRV,123.06999969482422,123.06999969482422,120.26000213623047,103.36911010742188,1955400.0,1.0,1.8734580834529169,106.80530930895111,99.44601667981843,61.5108464281001,59.78062300089994,21.16886957982304,100.89814173380533,97.40242652893066,12.850000381469727,44.10323506554764 68986,2017-01-03,UNH,161.1300048828125,162.27000427246094,159.14999389648438,146.12777709960938,3539700.0,1.0,2.1669869452742034,148.41112410671911,142.47952072970668,62.15592410788578,50.01625421001978,15.898449944231427,143.54352925618488,135.76911760965984,12.850000381469727,44.10323506554764 68987,2017-01-03,V,78.76000213623047,79.91000366210938,78.48999786376953,75.95088958740234,13785200.0,1.0,-0.25459930250441687,76.3128946087191,73.6762167194059,49.97629788557244,43.08222981251585,1.3349922859558538,75.11715977986654,76.54472452799479,12.850000381469727,44.10323506554764 68988,2017-01-03,VZ,53.959999084472656,54.66999816894531,53.72999954223633,38.59329605102539,22891700.0,1.0,0.7824983673646173,38.878100216332555,35.29977263217819,64.51610236612191,128.1217158963902,42.624772699779264,36.473881022135416,35.34924462636312,12.850000381469727,44.10323506554764 68989,2017-01-03,WBA,83.0999984741211,83.37999725341797,82.30000305175781,64.84260559082031,4942700.0,1.0,-0.09562245158707583,68.55113067873091,64.4246421789351,48.878666799830086,-147.82165183518686,11.430672575274189,66.34146448771159,64.62930240631104,12.850000381469727,44.10323506554764 68990,2017-01-03,WMT,69.23999786376953,69.23999786376953,68.05000305175781,60.38711929321289,10473200.0,1.0,-0.23829147533875528,63.66582408354844,60.0822994668666,44.79340957595655,-149.24318940882551,37.53710842748321,61.760199864705406,61.19035104115804,12.850000381469727,44.10323506554764 68991,2017-01-04,AAPL,28.962499618530273,29.127500534057617,28.9375,27.029022216796875,84472400.0,2.0,0.2825860796650943,27.820604321293164,25.872145655818652,56.96745633080606,61.579205339764776,4.3622651895913425,26.506550852457682,26.399744828542072,11.850000381469727,16.448956043556347 68992,2017-01-04,AMGN,152.08999633789062,153.72000122070312,151.77000427246094,124.95923614501953,3945900.0,2.0,0.6592055463514868,125.08936474205451,115.36177508948846,53.09520511275953,202.7787120115369,19.876020134434203,119.58198649088541,121.56307805379232,11.850000381469727,16.448956043556347 68993,2017-01-04,AXP,75.26000213623047,76.55000305175781,75.05999755859375,69.16980743408203,4635800.0,2.0,0.9522170359778244,68.89973679629978,65.80641402157133,65.72334874400704,130.00684939194574,34.69707028208483,66.61073582967123,63.18717594146729,11.850000381469727,16.448956043556347 68994,2017-01-04,BA,157.80999755859375,159.22999572753906,157.80999755859375,147.0634765625,3189800.0,2.0,2.0135300164425303,147.59831642101406,141.73342033435702,67.0551979582813,108.45787252133897,43.35672125822539,142.95837961832683,136.386599222819,11.850000381469727,16.448956043556347 68995,2017-01-04,CAT,94.45999908447266,94.5,93.43000030517578,78.658203125,3772100.0,2.0,0.19214047164645365,81.44098450325941,77.17839949942612,54.49477088448601,-49.304218629596896,13.481466417982688,79.46072260538737,76.33021647135416,11.850000381469727,16.448956043556347 68996,2017-01-04,CRM,71.08000183105469,73.06999969482422,70.76000213623047,72.80000305175781,9289500.0,2.0,-0.5666210874076114,72.55844476039873,68.2395563382341,51.09041054524446,45.04485780430792,9.329630819671209,71.09700063069661,72.69416656494141,11.850000381469727,16.448956043556347 68997,2017-01-04,CSCO,30.239999771118164,30.420000076293945,30.020000457763672,24.44334602355957,22281000.0,2.0,0.03682395961336127,24.9788802095521,23.904543786419584,49.69264299540451,18.414481618235072,10.515103553625545,24.280029805501304,24.478119341532388,11.850000381469727,16.448956043556347 68998,2017-01-04,CVX,118.41000366210938,118.6500015258789,117.5999984741211,88.4833755493164,6679900.0,2.0,1.4809568094636205,90.21656532884607,85.65820960401525,66.65166242324436,67.06021665462114,41.707445254862215,86.50572128295899,82.08495292663574,11.850000381469727,16.448956043556347 68999,2017-01-04,DIS,106.63999938964844,107.5,106.25,102.88671112060547,8322000.0,2.0,1.8653280544047988,103.09962473000573,96.87639608298255,70.31682655470922,107.71614462234714,57.38782778013169,97.94180145263672,93.56990127563476,11.850000381469727,16.448956043556347 69000,2017-01-04,GS,241.44000244140625,243.32000732421875,240.02999877929688,212.029296875,2728700.0,2.0,6.339294360573888,214.0964346637342,204.24302151302365,71.87238996729474,65.00484272717524,45.54019666112208,202.3103983561198,180.6712338765462,11.850000381469727,16.448956043556347 69001,2017-01-04,HD,134.33999633789062,135.94000244140625,134.2100067138672,115.2815933227539,4055300.0,2.0,1.2246453058287017,117.80634508331474,111.42533826629463,58.245727665090605,54.148607297106906,3.0819072554940754,113.19894307454427,109.52987556457519,11.850000381469727,16.448956043556347 69002,2017-01-04,HON,111.79352569580078,112.10981750488281,111.20886993408203,97.3340072631836,3069124.0,2.0,0.6336870513111421,99.05604001413701,95.57941454518917,56.25587546918952,46.582910646215964,0.35359427759201406,96.42807540893554,93.82838656107585,11.850000381469727,16.448956043556347 69003,2017-01-04,IBM,160.3919677734375,162.3996124267578,160.0,118.0987319946289,3536944.0,2.0,1.2026532733234774,118.79054712332832,113.68242727242362,62.348192256507026,102.31627796862622,30.899000747433032,115.18058369954427,111.19160118103028,11.850000381469727,16.448956043556347 69004,2017-01-04,INTC,36.709999084472656,36.77000045776367,36.34000015258789,30.22180938720703,15915700.0,2.0,0.2775534011364513,31.2862817346219,29.2005009115573,53.5488479376246,47.648788256505924,11.210460120715291,29.816473388671874,29.530242856343587,11.850000381469727,16.448956043556347 69005,2017-01-04,JNJ,115.5,116.2300033569336,115.30999755859375,96.6205825805664,5828900.0,2.0,0.3273806696594619,98.7296158543816,93.09207146251292,51.17351742318588,67.71292989176322,9.753439041160574,95.32950490315756,95.94851086934408,11.850000381469727,16.448956043556347 69006,2017-01-04,JPM,86.95999908447266,87.18000030517578,86.4000015258789,71.7732925415039,15266600.0,2.0,1.7510471227951996,72.3201735796493,68.66340948919834,73.40225982404459,81.41872535362349,43.19106022278895,68.84988327026367,63.53968143463135,11.850000381469727,16.448956043556347 69007,2017-01-04,KO,41.880001068115234,41.970001220703125,41.59000015258789,33.584224700927734,9959400.0,2.0,0.08579397097194175,34.00981327612499,32.96186602990528,50.69152204819044,79.05464125509177,1.3521979084470255,33.29134000142415,33.381229337056475,11.850000381469727,16.448956043556347 69008,2017-01-04,MCD,119.0,119.73999786376953,118.18000030517578,101.79964447021484,3780800.0,2.0,0.6119724157907598,106.41013040437025,101.43732595549304,51.60980323554439,-86.6291090215706,25.095605490686218,103.16787719726562,99.77517598470052,11.850000381469727,16.448956043556347 69009,2017-01-04,MMM,178.02999877929688,178.89999389648438,177.61000061035156,140.98138427734375,1542000.0,2.0,1.1304537102003565,143.28946414668806,137.71672939579238,56.95223875482819,58.30918391721277,8.124798603688404,139.07235717773438,136.2205378214518,11.850000381469727,16.448956043556347 69010,2017-01-04,MRK,57.729007720947266,58.0057258605957,57.290077209472656,46.684600830078125,9863671.0,2.0,-0.31107312568754253,48.566070196174614,45.14160955236054,48.34271367011741,-31.240971803554444,2.738003132740441,47.035147221883136,47.23019250233968,11.850000381469727,16.448956043556347 69011,2017-01-04,MSFT,62.47999954223633,62.75,62.119998931884766,56.9985237121582,21340000.0,2.0,0.5462119836105046,58.94017669111703,55.48596657365347,56.50988440985885,32.5285137567304,9.534659551594611,56.548088455200194,55.13846734364827,11.850000381469727,16.448956043556347 69012,2017-01-04,NKE,52.22999954223633,53.349998474121094,52.09000015258789,49.374732971191406,13759500.0,2.0,0.17738889945363212,49.178216981497854,46.837814283760935,54.28210841498117,190.3674046270271,30.640947375098577,47.79789390563965,47.590620549519855,11.850000381469727,16.448956043556347 69013,2017-01-04,PG,84.44999694824219,84.5999984741211,84.23999786376953,69.73797607421875,8096700.0,2.0,0.045598097256132064,70.505108967144,68.78842740980912,49.480203680390595,55.4661235716223,6.345182564146922,69.18776321411133,69.99263102213541,11.850000381469727,16.448956043556347 69014,2017-01-04,TRV,120.87000274658203,121.73999786376953,120.22000122070312,102.81336212158203,1780200.0,2.0,1.6608982583887695,106.31799318772858,100.36463391798432,59.590176796155234,44.28227083806323,20.627602173307803,101.15667190551758,97.49329566955566,11.850000381469727,16.448956043556347 69015,2017-01-04,UNH,162.35000610351562,162.5800018310547,159.74000549316406,146.54409790039062,2695200.0,2.0,2.069241815583098,148.3354963681808,142.94252334617468,62.63379911856662,57.42356449381005,17.47113540155038,143.93732706705728,136.1581874847412,11.850000381469727,16.448956043556347 69016,2017-01-04,V,79.44000244140625,80.26000213623047,79.36000061035156,76.57186126708984,8033100.0,2.0,-0.10999861135567812,76.51320236353389,73.74723159642706,51.703136902483365,94.58853218551147,5.2011910099426055,75.0958241780599,76.5040273030599,11.850000381469727,16.448956043556347 69017,2017-01-04,VZ,54.54999923706055,54.810001373291016,54.33000183105469,38.55084991455078,18316100.0,2.0,0.7976935893515105,38.91966442711962,35.59549212805616,64.19318610738748,132.73734928446626,44.165804664061056,36.625906499226886,35.40345522562663,11.850000381469727,16.448956043556347 69018,2017-01-04,WBA,83.30000305175781,83.5,82.77999877929688,64.85821533203125,4125500.0,2.0,-0.1651542469684273,68.59739311998578,64.22049246961382,48.93305486200882,-130.65431550490703,9.91012390886372,66.33390858968099,64.67445824941,11.850000381469727,16.448956043556347 69019,2017-01-04,WMT,68.66000366210938,69.62999725341797,68.5999984741211,60.738922119140625,7918000.0,2.0,-0.2719454045634393,63.686516648179804,60.02792159950086,46.33117530808413,-113.9283564438349,29.809605542868855,61.789724349975586,61.202784601847334,11.850000381469727,16.448956043556347 69020,2017-01-05,AAPL,28.979999542236328,29.21500015258789,28.952499389648438,27.16646957397461,88774400.0,3.0,0.2738756459125291,27.715208915907755,26.132697578232868,58.102824956852004,65.71844447833858,7.801121908774028,26.544447008768717,26.40422077178955,11.670000076293945,13.8618080668881 69021,2017-01-05,AMGN,152.72000122070312,153.39999389648438,151.50999450683594,125.04915618896484,3441700.0,3.0,0.9058694992485101,125.79830242160973,115.29614490505041,53.20584150839413,174.65520420114044,18.438571495334823,119.78443349202475,121.36961148579915,11.670000076293945,13.8618080668881 69022,2017-01-05,AXP,76.0,76.18000030517578,74.81999969482422,68.31718444824219,3383000.0,3.0,0.9408005223251763,68.77335046967603,66.23366933623218,62.32784592917992,97.48446162643572,30.280152096143663,66.73420740763346,63.39402122497559,11.670000076293945,13.8618080668881 69023,2017-01-05,BA,158.41000366210938,159.6999969482422,157.39999389648438,147.14688110351562,2796000.0,3.0,2.028875132926231,147.59475516275748,142.33684273763313,67.1557198749727,106.40572865747446,45.341454293275724,143.3196553548177,136.75599123636883,11.670000076293945,13.8618080668881 69024,2017-01-05,CAT,93.18000030517578,94.45999908447266,92.41999816894531,78.17903900146484,4698800.0,3.0,0.12561762651620256,81.37531153773972,77.05745213413527,53.33895926987373,-88.32894705550883,3.9323447046249167,79.4635243733724,76.40800247192382,11.670000076293945,13.8618080668881 69025,2017-01-05,CRM,72.80999755859375,73.66000366210938,72.52999877929688,72.79000091552734,4695600.0,3.0,-0.3275251509008683,72.9172522622384,68.09774865328893,51.070728639835224,91.85801659923479,13.667944767295207,70.98500061035156,72.65566660563151,11.670000076293945,13.8618080668881 69026,2017-01-05,CSCO,30.100000381469727,30.360000610351562,30.06999969482422,24.500192642211914,18372500.0,3.0,0.03477301968094437,24.85641619994913,24.115499045107022,50.28026506767632,20.5198291325464,10.515103553625536,24.29020315806071,24.464150619506835,11.670000076293945,13.8618080668881 69027,2017-01-05,CVX,118.0,118.4800033569336,116.72000122070312,88.1003646850586,5928600.0,3.0,1.3586193603841963,89.7958570533473,86.42062472765855,64.996938360158,51.39955263718791,28.36038619342642,86.68421096801758,82.26470158894857,11.670000076293945,13.8618080668881 69028,2017-01-05,DIS,107.16999816894531,107.62000274658203,106.79000091552734,102.82926177978516,6303000.0,3.0,1.9087037174076755,102.97168642808039,97.72157452773017,70.09456288847292,108.37320078021773,57.965751127704344,98.27686182657878,93.81884015401205,11.670000076293945,13.8618080668881 69029,2017-01-05,GS,242.72000122070312,243.22999572753906,236.77999877929688,210.45083618164062,3562600.0,3.0,5.971326054323015,213.11569343575394,206.09060844412886,69.96030008900702,51.62740807722888,31.38525532912325,203.2084192911784,181.70041427612304,11.670000076293945,13.8618080668881 69030,2017-01-05,HD,134.97999572753906,135.4600067138672,133.77999877929688,113.92031860351562,3821100.0,3.0,1.069972724522998,116.98788378266791,112.68280484648248,54.96727310709727,29.60185318944095,1.2622421049649142,113.37923075358073,109.63370107014974,11.670000076293945,13.8618080668881 69031,2017-01-05,HON,111.68809509277344,112.57945251464844,111.39097595214844,97.5512466430664,2766030.0,3.0,0.6156270957066141,98.5781483893251,96.3656016106749,56.85188900931452,57.25772292424172,5.529101153465887,96.55479049682617,93.9758196512858,11.670000076293945,13.8618080668881 69032,2017-01-05,IBM,161.806884765625,161.9407196044922,159.90440368652344,117.7080078125,2805686.0,3.0,1.2125879919481974,118.1494467733326,114.90613489170646,61.226580165790494,88.2622942569822,29.956014139779292,115.31850255330404,111.34384282430013,11.670000076293945,13.8618080668881 69033,2017-01-05,INTC,36.45000076293945,36.720001220703125,36.310001373291016,30.172000885009766,13986000.0,3.0,0.24432341588909523,31.11248574441158,29.509592578952677,53.17980309998356,40.86101866776801,10.24181894749363,29.854378191630044,29.511092313130696,11.670000076293945,13.8618080668881 69034,2017-01-05,JNJ,116.0,116.97000122070312,115.44000244140625,97.63145446777344,6217200.0,3.0,0.4031036455173478,98.81243815645578,93.41026615872977,54.15960361505225,91.34815720584439,17.03122932056477,95.38130264282226,95.91902122497558,11.670000076293945,13.8618080668881 69035,2017-01-05,JPM,86.80999755859375,87.11000061035156,85.26000213623047,71.11260986328125,14300800.0,3.0,1.6405918714386019,72.25812801240484,68.96333652616939,70.18443778127266,62.206178573688575,25.254838931758407,69.0835797627767,63.785335795084634,11.670000076293945,13.8618080668881 69036,2017-01-05,KO,41.65999984741211,41.86000061035156,41.529998779296875,33.66484451293945,8968300.0,3.0,0.0913475069270504,33.915694085031454,33.1511336890164,51.369698019096994,70.02763984028272,3.4986797515536447,33.31114158630371,33.386199378967284,11.670000076293945,13.8618080668881 69037,2017-01-05,MCD,119.33999633789062,120.19999694824219,119.0999984741211,101.98706817626953,4261100.0,3.0,0.43601622620039393,106.35889870560062,101.52689841354,52.15454672575847,-64.49339217502587,19.121268754807343,103.1997449239095,99.8586046854655,11.670000076293945,13.8618080668881 69038,2017-01-05,MMM,178.25999450683594,179.13999938964844,176.88999938964844,140.49913024902344,1447800.0,3.0,1.0257393828456713,142.44845991940448,139.02497910647443,55.669626965671064,46.74466314626782,0.5797370363397183,139.23548583984376,136.32147521972655,11.670000076293945,13.8618080668881 69039,2017-01-05,MRK,57.461830139160156,57.80534362792969,57.25190734863281,46.66907501220703,10581446.0,3.0,-0.27840689973358934,48.56892142428732,45.16119751797343,48.28060342788433,-34.603841280701495,3.230463290889444,46.99074821472168,47.18744691212972,11.670000076293945,13.8618080668881 69040,2017-01-05,MSFT,62.189998626708984,62.65999984741211,62.029998779296875,56.9985237121582,24876000.0,3.0,0.4808829499558058,58.64979511380495,55.99135021090208,56.50988440985885,26.691783000576,7.765927020655014,56.592003631591794,55.209364064534505,11.670000076293945,13.8618080668881 69041,2017-01-05,NKE,52.91999816894531,53.099998474121094,52.439998626708984,49.36542510986328,8682200.0,3.0,0.26580737229505047,49.35148146516155,46.89621102446248,54.245706850671795,174.07265211741213,30.640947375098587,47.858812967936196,47.61320050557455,11.670000076293945,13.8618080668881 69042,2017-01-05,PG,84.41000366210938,85.43000030517578,84.37999725341797,70.20013427734375,6852400.0,3.0,0.08944300796670746,70.40942522980595,69.06155179045771,51.3450094567464,93.68044349759906,8.662929595598053,69.25433781941732,69.94699643452962,11.670000076293945,13.8618080668881 69043,2017-01-05,TRV,119.29000091552734,119.5,117.27999877929688,101.1717529296875,2696500.0,3.0,1.344480588020545,105.96486452850344,100.90329495635983,54.3996416076158,-6.399202181776863,10.709964498010814,101.35991516113282,97.54816207885742,11.670000076293945,13.8618080668881 69044,2017-01-05,UNH,161.75,162.6300048828125,161.50999450683594,146.78848266601562,2961100.0,3.0,1.988574851224456,148.12231357477933,143.59558193303317,62.91814513079192,72.87506651442426,17.736380652578422,144.3104217529297,136.5299954732259,11.670000076293945,13.8618080668881 69045,2017-01-05,V,80.33999633789062,81.52999877929688,80.22000122070312,77.46989440917969,7805100.0,3.0,0.07618404531054068,76.88957153813492,73.75109618647447,54.0748930092574,176.64503567584853,17.708805909629742,75.07671737670898,76.47448387145997,11.670000076293945,13.8618080668881 69046,2017-01-05,VZ,54.779998779296875,54.83000183105469,54.29999923706055,38.63570785522461,13840600.0,3.0,0.8072774469807271,38.988146233225656,35.8296466592304,64.56003954860192,126.93979495476405,43.28420771264774,36.77510350545247,35.455898157755534,11.670000076293945,13.8618080668881 69047,2017-01-05,WBA,82.0,83.37000274658203,80.30999755859375,64.89730834960938,7401400.0,3.0,-0.21463009383398912,68.63324949670148,64.05332429480244,49.07342432472339,-183.3415677144574,30.712765177847878,66.29769439697266,64.72324810028076,11.670000076293945,13.8618080668881 69048,2017-01-05,WMT,68.43000030517578,69.33000183105469,68.12000274658203,60.870853424072266,7099200.0,3.0,-0.2846889156188439,63.70253775761192,59.954733055376366,46.904928682328006,-133.52270267350175,34.64088945805482,61.799485524495445,61.22789580027263,11.670000076293945,13.8618080668881 69049,2017-01-06,AAPL,29.19499969482422,29.540000915527344,29.11750030517578,27.46933364868164,127007600.0,4.0,0.28809023914954324,27.656974838627548,26.351214362727433,60.47963999785814,88.06577352734669,19.319592082202668,26.591895039876302,26.412778759002684,11.319999694824219,26.362711548627622 69050,2017-01-06,AMGN,159.8800048828125,161.0,156.6699981689453,128.15536499023438,9899300.0,4.0,1.3365901701466214,126.88512826084964,115.48367743373045,56.84351901404207,282.43421491248074,40.66832348521446,120.12366282145182,121.28190930684407,11.319999694824219,26.362711548627622 69051,2017-01-06,AXP,75.4000015258789,75.91999816894531,75.05999755859375,68.45323181152344,3089600.0,4.0,0.9319873679892652,68.89352369779114,66.2491398764276,62.64639277454326,96.00259921024606,30.28015209614366,66.85679423014322,63.61878910064697,11.319999694824219,26.362711548627622 69052,2017-01-06,BA,158.97999572753906,159.66000366210938,157.88999938964844,147.50851440429688,2426000.0,4.0,2.0466248164680962,147.87155941704154,142.51990634223583,67.59915709457567,109.56343200285721,45.34145429327573,143.6157241821289,137.16361312866212,11.319999694824219,26.362711548627622 69053,2017-01-06,CAT,93.44999694824219,93.5999984741211,92.41000366210938,78.212646484375,4023100.0,4.0,0.07474798721307252,80.85545176861045,77.21667805316689,53.41065508008769,-107.4320831475941,3.839916271250257,79.44727172851563,76.4967643737793,11.319999694824219,26.362711548627622 69054,2017-01-06,CRM,72.88999938964844,74.12999725341797,72.55000305175781,73.80000305175781,4466100.0,4.0,-0.05589682338688817,73.38433978951298,67.83266155326046,52.96357279200773,126.31890311632922,17.047696082772635,70.92600072224936,72.67866668701171,11.319999694824219,26.362711548627622 69055,2017-01-06,CSCO,30.170000076293945,30.350000381469727,30.030000686645508,24.548917770385742,15923200.0,4.0,0.036656788993564504,24.834843550519004,24.180514992876994,50.789938640480074,18.809067235084715,11.95438378244574,24.30629494984945,24.456764284769694,11.319999694824219,26.362711548627622 69056,2017-01-06,CVX,117.44999694824219,117.58000183105469,116.37999725341797,87.74738311767578,4762500.0,4.0,1.2191300161531302,89.56073551874118,86.83598689336819,63.4941003816976,33.54837146645362,23.55402743965283,86.83991928100586,82.45021642049154,11.319999694824219,26.362711548627622 69057,2017-01-06,DIS,108.0199966430664,109.3499984741211,107.75,104.36145782470703,9551300.0,4.0,2.0431623547694215,103.40766337099862,98.02966801938223,72.49338937209771,138.29513907779685,65.23232587262953,98.6604616800944,94.10329373677571,11.319999694824219,26.362711548627622 69058,2017-01-06,GS,242.2899932861328,246.1999969482422,241.3699951171875,213.5728302001953,3591100.0,4.0,5.8640304534205825,213.3699778798462,206.65083968607178,71.51105828264687,75.45933404543523,37.33861434546048,204.20963643391926,182.81060791015625,11.319999694824219,26.362711548627622 69059,2017-01-06,HD,133.97000122070312,134.3300018310547,133.0500030517578,113.60552215576172,3827500.0,4.0,0.9114851139980118,116.87557081684376,112.8861486960957,54.236962260109344,5.274477657264988,8.27693116795084,113.47116673787436,109.75202713012695,11.319999694824219,26.362711548627622 69060,2017-01-06,HON,112.08106231689453,113.77751922607422,111.66893005371094,99.03006744384766,3770361.0,4.0,0.7124304753299953,98.86066709876538,96.25185350059986,60.629423386580626,104.46771301397176,18.549425851299965,96.7221664428711,94.16201934814453,11.319999694824219,26.362711548627622 69061,2017-01-06,IBM,161.27151489257812,162.44741821289062,160.15296936035156,118.28713989257812,3080993.0,4.0,1.2527515073219604,118.32467130842956,115.06163621720522,62.26737802350587,97.26637687944508,32.70288293860341,115.47805201212564,111.53143653869628,11.319999694824219,26.362711548627622 69062,2017-01-06,INTC,36.59000015258789,36.68000030517578,36.189998626708984,30.279909133911133,15114000.0,4.0,0.22411228017017493,31.048408192144187,29.65501435424253,53.891967101043846,36.81637828720508,6.2832921855163235,29.882046254475913,29.504037857055664,11.319999694824219,26.362711548627622 69063,2017-01-06,JNJ,116.66999816894531,117.0,115.76000213623047,97.16360473632812,5221400.0,4.0,0.42051564351842785,98.57548172220322,94.08165939107803,52.61888936361746,84.19054430941767,17.320167728277944,95.48044281005859,95.91160430908204,11.319999694824219,26.362711548627622 69064,2017-01-06,JPM,86.38999938964844,86.62000274658203,85.94000244140625,71.1208724975586,12893300.0,4.0,1.5360157807005805,72.20036312731415,69.22860186902375,70.20133822934531,61.81521027109046,25.2548389317584,69.30441182454427,64.03564478556315,11.319999694824219,26.362711548627622 69065,2017-01-06,KO,41.70000076293945,41.810001373291016,41.540000915527344,33.65679168701172,10246600.0,4.0,0.09401517995830488,33.92017917173428,33.182935147113376,51.29679578693895,63.40074367975917,3.498679751553629,33.33040835062663,33.39356727600098,11.319999694824219,26.362711548627622 69066,2017-01-06,MCD,118.93000030517578,121.5,118.5199966430664,102.8902359008789,4089200.0,4.0,0.3652375345961474,106.30389397012055,101.65347449911772,54.69686579381306,-42.669276452615314,4.101727119405528,103.25636444091796,99.97159983317057,11.319999694824219,26.362711548627622 69067,2017-01-06,MMM,177.2899932861328,178.60000610351562,175.8000030517578,140.9102783203125,1625000.0,4.0,0.9648070422250612,142.37188517854202,139.27390492155564,56.532982971007904,32.54180705196115,9.62583338682726,139.40204162597655,136.44838078816733,11.319999694824219,26.362711548627622 69068,2017-01-06,MRK,57.33778762817383,57.69084167480469,56.803436279296875,46.79330062866211,10730053.0,4.0,-0.23973123877343738,48.57267532037472,45.209257510435826,48.82481968268899,-43.257499119593824,9.016336218700264,46.96589953104655,47.17206904093425,11.319999694824219,26.362711548627622 69069,2017-01-06,MSFT,62.29999923706055,63.150001525878906,62.040000915527344,57.49258041381836,19922900.0,4.0,0.46363101716840305,58.5979397690658,56.17769804831701,58.28269388114662,43.4788030742592,15.68932024043835,56.6444585164388,55.30136941274007,11.319999694824219,26.362711548627622 69070,2017-01-06,NKE,53.09000015258789,54.09000015258789,52.97999954223633,50.15623474121094,12532400.0,4.0,0.3951364897307883,49.731619896191255,46.684469352465975,56.79235661514956,232.56682759105453,39.489467626255106,47.93280512491862,47.64849707285563,11.319999694824219,26.362711548627622 69071,2017-01-06,PG,84.94000244140625,85.25,84.62000274658203,70.17536163330078,4799900.0,4.0,0.12079897486225377,70.46000944144215,69.08111604683909,51.24013078041331,90.51743606661258,8.66292959559805,69.31678517659505,69.90804659525553,11.319999694824219,26.362711548627622 69072,2017-01-06,TRV,117.83000183105469,118.70999908447266,117.62000274658203,101.1204605102539,1532300.0,4.0,1.0771615867456603,105.92778303881882,100.96431519726518,54.24691343171433,-15.339483373701727,10.709964498010805,101.5455810546875,97.6183255513509,11.319999694824219,26.362711548627622 69073,2017-01-06,UNH,161.75,162.94000244140625,161.11000061035156,146.99668884277344,3081300.0,4.0,1.9193214561979346,148.18313863437803,143.8071964486298,63.165186344025514,72.08360779543138,14.587194149040167,144.6348648071289,136.95530598958334,11.319999694824219,26.362711548627622 69074,2017-01-06,V,81.30000305175781,82.48999786376953,80.94000244140625,78.53988647460938,8898300.0,4.0,0.3065409462621034,77.58523865522064,73.33248442827546,56.69603311004228,229.15815082835104,25.636772190805402,75.14932454427084,76.47993392944336,11.319999694824219,26.362711548627622 69075,2017-01-06,VZ,53.66999816894531,53.779998779296875,53.099998474121094,38.06255340576172,15615000.0,4.0,0.7598647018956939,39.01457703125728,35.976413798210494,60.24717292391427,71.64468247016356,13.586607251194534,36.87738316853841,35.502206103007,11.319999694824219,26.362711548627622 69076,2017-01-06,WBA,83.08000183105469,83.69000244140625,82.44999694824219,64.95201110839844,3949700.0,4.0,-0.2465835418869915,68.64153453783712,63.89731433911601,49.275254421103284,-114.47615315430876,26.662290514300775,66.2763298034668,64.79330813090006,11.319999694824219,26.362711548627622 69077,2017-01-06,WMT,68.41000366210938,68.5,68.01000213623047,60.03530502319336,9491100.0,4.0,-0.3580822634888392,63.75778287126374,59.69368159101653,43.83471656199811,-169.7177105803014,35.72469272928636,61.75956382751465,61.24766832987468,11.319999694824219,26.362711548627622 69136,2017-01-09,AAPL,29.487499237060547,29.857500076293945,29.485000610351562,27.72093963623047,134247600.0,0.0,0.31601508198415473,27.6698540431575,26.498384405939177,62.31683189517937,114.23004252333132,28.63072161402706,26.65215638478597,26.42151273091634,11.5600004196167,13.975568517163394 69137,2017-01-09,AMGN,157.00999450683594,158.9499969482422,156.6300048828125,129.83924865722656,4247700.0,0.0,1.793144490637161,128.06766853502708,115.79293021985572,58.64633441567157,239.17527711761264,40.452987000655355,120.4999491373698,121.2282258351644,11.5600004196167,13.975568517163394 69138,2017-01-09,AXP,76.13999938964844,76.5,75.52999877929688,68.80697631835938,4818700.0,0.0,0.9426804713427543,69.06207803517759,66.19560705393374,63.47708682125586,118.83699660194996,36.069366006429945,66.95625025431315,63.85201168060303,11.5600004196167,13.975568517163394 69139,2017-01-09,BA,159.0,159.24000549316406,158.1699981689453,146.78530883789062,2839400.0,0.0,1.979516291820687,148.04208484652023,142.6210316085579,65.76233859189925,98.14521470525756,45.34145429327574,143.8808858235677,137.56807594299318,11.5600004196167,13.975568517163394 69140,2017-01-09,CAT,92.93000030517578,93.48999786376953,92.19999694824219,77.64942169189453,3095000.0,0.0,-0.010888585284547503,80.55984781841214,77.18443547626559,52.02479691951043,-120.94706820821209,1.8063182779132536,79.34051055908203,76.57461140950521,11.5600004196167,13.975568517163394 69141,2017-01-09,CRM,74.05000305175781,74.44000244140625,73.51000213623047,73.95999908447266,3933100.0,0.0,0.1703176104476256,73.82699865092012,67.60000253926542,53.25988264035536,151.49162961493917,19.2759083177236,70.92633412679037,72.70749994913737,11.5600004196167,13.975568517163394 69142,2017-01-09,CSCO,30.219999313354492,30.329999923706055,30.079999923706055,24.508312225341797,17177800.0,0.0,0.03447574666811093,24.797289425010785,24.25745186222066,50.34502524192178,15.407194606946094,11.95438378244574,24.32586409250895,24.45809462865194,11.5600004196167,13.975568517163394 69143,2017-01-09,CVX,116.29000091552734,116.36000061035156,115.11000061035156,86.99637603759766,6891800.0,0.0,1.0360408766364912,89.46667757843421,86.98036221648765,60.41934523506248,-2.6457641006903874,7.484172044491902,86.9610814412435,82.63424390157064,11.5600004196167,13.975568517163394 69144,2017-01-09,DIS,108.58000183105469,108.83000183105469,108.11000061035156,103.76773071289062,6195200.0,0.0,2.0778606930159924,103.84255658340884,98.07167147445249,70.23500379661994,128.86846952956694,65.23232587262953,99.0068478902181,94.38497912089029,11.5600004196167,13.975568517163394 69145,2017-01-09,GS,243.25,244.69000244140625,241.47000122070312,211.8200225830078,3022800.0,0.0,5.573315281502914,213.52210838114465,206.6242951222733,69.42936318926718,65.89389243613572,37.33861434546048,205.1176513671875,183.8878204345703,11.5600004196167,13.975568517163394 69146,2017-01-09,HD,133.22000122070312,134.75999450683594,133.13999938964844,114.26914978027344,4310200.0,0.0,0.8298655702258344,116.7120989053548,113.20106180021162,55.52560201825601,15.172878022715508,3.640752573232411,113.57873407999675,109.86956570943197,11.5600004196167,13.975568517163394 69147,2017-01-09,HON,113.35579681396484,113.47080993652344,112.66571807861328,98.21128845214844,4030573.0,0.0,0.7148390101662727,98.89350929246974,96.37775383008885,57.73437704866353,98.90922496797286,18.549425851299958,96.8257667541504,94.31173222859701,11.5600004196167,13.975568517163394 69148,2017-01-09,IBM,162.0172119140625,162.33270263671875,160.24856567382812,116.97540283203125,3336635.0,0.0,1.1653022851088082,118.28545508586264,115.26063408650064,58.58274354462888,80.14177024887034,32.7028829386034,115.6099245707194,111.70293006896972,11.5600004196167,13.975568517163394 69149,2017-01-09,INTC,36.47999954223633,36.88999938964844,36.47999954223633,30.3878116607666,19461400.0,0.0,0.21433096765897375,30.998372873034022,29.78058220509098,54.60620598605249,51.33252582786765,12.18204815884044,29.921057891845702,29.50070400238037,11.5600004196167,13.975568517163394 69150,2017-01-09,JNJ,116.3499984741211,116.61000061035156,115.88999938964844,97.14691925048828,5457500.0,0.0,0.4280342853210186,98.05078783116798,95.04831037439843,52.563721209272465,76.33074045164555,17.32016772827794,95.56983769734701,95.89934577941895,11.5600004196167,13.975568517163394 69151,2017-01-09,JPM,85.7300033569336,86.7699966430664,85.5199966430664,71.17042541503906,12806600.0,0.0,1.4405314320216434,72.22603489725444,69.32914927632956,70.30576247572056,57.67646273507859,18.980487340561968,69.51786092122396,64.28924357096354,11.5600004196167,13.975568517163394 69152,2017-01-09,KO,41.22999954223633,41.58000183105469,41.209999084472656,33.31812286376953,14822500.0,0.0,0.06801752273032946,33.86911188536148,33.261417136855314,48.313783602767494,3.21491095448259,15.10758449866724,33.34504928588867,33.392092323303224,11.5600004196167,13.975568517163394 69153,2017-01-09,MCD,120.76000213623047,121.05999755859375,120.33000183105469,102.60906219482422,3021800.0,0.0,0.2831920813224258,106.30514058868897,101.65052347381103,53.776602093306984,-27.74892465769871,4.101727119405527,103.29092915852864,100.06539510091146,11.5600004196167,13.975568517163394 69154,2017-01-09,MMM,178.3699951171875,178.3800048828125,177.1999969482422,140.1512451171875,1622600.0,0.0,0.8455234196408128,142.2275280847499,139.52815276241807,54.50569166878619,33.632310593172384,9.625833386827273,139.53433583577473,136.5621124267578,11.5600004196167,13.975568517163394 69155,2017-01-09,MRK,57.538169860839844,58.66412353515625,57.328243255615234,47.43770217895508,10201861.0,0.0,-0.1552925631969586,48.622986114636035,45.27057734666768,51.560029239673675,16.758579711331286,4.2630421546531725,46.964072163899736,47.17089850107829,11.5600004196167,13.975568517163394 69156,2017-01-09,MSFT,62.7599983215332,63.08000183105469,62.540000915527344,57.309593200683594,20382700.0,0.0,0.43023373069267024,58.42345305398119,56.501315393894785,57.38640557590624,45.59693532204423,15.689320240438356,56.71277135213216,55.39153664906819,11.5600004196167,13.975568517163394 69157,2017-01-09,NKE,53.959999084472656,53.9900016784668,53.220001220703125,49.663150787353516,8835300.0,0.0,0.4526254088985837,49.94351583758257,46.64283174237349,54.824102892430766,189.97449801621127,39.489467626255106,48.001794306437176,47.66599629720052,11.5600004196167,13.975568517163394 69158,2017-01-09,PG,84.05999755859375,84.66000366210938,83.75,69.65544891357422,11000600.0,0.0,0.10251447014566395,70.371059582179,69.24434492831905,49.064248249202464,25.745470395052084,7.049054238246363,69.36410242716471,69.8600222269694,11.5600004196167,13.975568517163394 69159,2017-01-09,TRV,118.1500015258789,118.25,117.30000305175781,100.30823516845703,1526200.0,0.0,0.7906553723072278,106.07931532107817,100.72215715206637,51.86175651741359,-33.41646412712446,13.504697745305878,101.68518676757813,97.65582478841146,11.5600004196167,13.975568517163394 69160,2017-01-09,UNH,162.0,162.42999267578125,160.77999877929688,146.58030700683594,3040800.0,0.0,1.8099748440516805,148.14424314965507,144.08413362036444,62.306445029319185,57.05670325735825,11.946459615338995,144.90696461995444,137.36841850280763,11.5600004196167,13.975568517163394 69161,2017-01-09,V,82.27999877929688,82.44999694824219,81.6500015258789,78.10042572021484,7305300.0,0.0,0.44846995724098804,78.00896086359272,73.14473710393658,55.35373256742222,208.0242032359204,25.636772190805406,75.21874694824218,76.47472292582194,11.5600004196167,13.975568517163394 69162,2017-01-09,VZ,53.220001220703125,53.27000045776367,52.66999816894531,37.64805221557617,14097200.0,0.0,0.6809929154821148,38.95224685192808,36.18816833972231,57.3794575237832,43.00844661296798,5.232075618868702,36.94840431213379,35.53689187367757,11.5600004196167,13.975568517163394 69163,2017-01-09,WBA,82.80999755859375,82.91000366210938,81.94999694824219,64.52213287353516,3293000.0,0.0,-0.30310050662544086,68.69531452072151,63.70831707107536,47.7372474266126,-145.76542981968086,30.271265226323727,66.23724950154623,64.85335070292155,11.5600004196167,13.975568517163394 69164,2017-01-09,WMT,68.33000183105469,68.80000305175781,68.31999969482422,60.43107986450195,8685200.0,0.0,-0.3799316824451253,63.765070003439476,59.54303317649216,45.58016471378686,-127.31244931531705,29.46585294278864,61.712167485555014,61.2730183283488,11.5600004196167,13.975568517163394 69165,2017-01-10,AAPL,29.6924991607666,29.844999313354492,29.575000762939453,27.7488956451416,97848400.0,1.0,0.3365223175998011,27.744328449581666,26.544122172976927,62.51711489890926,111.88782711849267,28.630721614027067,26.709000651041666,26.43210325241089,11.489999771118164,18.88476286577118 69166,2017-01-10,AMGN,158.49000549316406,159.1300048828125,157.24000549316406,129.77383422851562,3324400.0,1.0,2.125190804507355,129.21762943616844,115.89443950304054,58.54804599302846,212.04502366991622,40.888361073333854,120.86315663655598,121.16790428161622,11.489999771118164,18.88476286577118 69167,2017-01-10,AXP,76.5199966430664,78.0,76.12000274658203,69.52351379394531,9561400.0,1.0,0.9974751461383278,69.39164552060346,66.06536055239458,65.10325669325678,165.41887986414045,48.00510832130252,67.08019205729167,64.10139147440593,11.489999771118164,18.88476286577118 69168,2017-01-10,BA,158.9600067138672,159.94000244140625,158.57000732421875,147.48068237304688,2988300.0,1.0,1.9598511907923637,148.32286101402144,142.57945832191604,66.6633424958161,111.80003440163752,48.616842287449394,144.1599563598633,137.98075472513835,11.489999771118164,18.88476286577118 69169,2017-01-10,CAT,92.9800033569336,94.44000244140625,92.7699966430664,78.87676239013672,3980200.0,1.0,0.020048840513368305,80.34798170125862,77.2533931156359,54.67590047455579,-49.95357664001633,10.300954973956253,79.28502833048502,76.68138593037924,11.489999771118164,18.88476286577118 69170,2017-01-10,CRM,74.12000274658203,74.30000305175781,73.44000244140625,73.9800033569336,3994800.0,1.0,0.34720598221856847,74.29103528559082,67.41696642339355,53.29793526747268,147.70454411857344,18.50754788123842,70.93466746012369,72.76333338419596,11.489999771118164,18.88476286577118 69171,2017-01-10,CSCO,30.190000534057617,30.549999237060547,30.100000381469727,24.67072296142578,21046000.0,1.0,0.04532990901619982,24.78039598012926,24.321113304843887,52.08182871652814,41.15198333226094,1.676242082912525,24.340648206075034,24.464413197835288,11.489999771118164,18.88476286577118 69172,2017-01-10,CVX,115.55999755859375,116.38999938964844,114.88999938964844,86.33550262451172,6184400.0,1.0,0.8280689893429667,89.59260957524664,86.79059583857172,57.868315563528725,-17.651503475412206,4.956330118570886,87.06021448771159,82.82411053975423,11.489999771118164,18.88476286577118 69173,2017-01-10,DIS,107.9000015258789,108.81999969482422,107.3499984741211,103.78688049316406,7901900.0,1.0,2.0828942944216777,104.26099409069846,97.99031663928201,70.26591062919141,120.30972690621945,52.03831951896204,99.33613408406576,94.6715768178304,11.489999771118164,18.88476286577118 69174,2017-01-10,GS,240.8699951171875,243.44000244140625,239.0500030517578,211.5409393310547,3432900.0,1.0,5.2597703685170245,213.596854541267,206.61234193090095,69.09805473794104,53.14535808353209,27.07302708687112,206.0433146158854,184.9876220703125,11.489999771118164,18.88476286577118 69175,2017-01-10,HD,134.0,136.3800048828125,133.77000427246094,115.79207611083984,5928300.0,1.0,0.8779484774554902,116.72044197746764,113.42328589728821,58.312374638253324,52.69946125442895,11.602709262468718,113.72691090901692,110.01812795003255,11.489999771118164,18.88476286577118 69176,2017-01-10,HON,112.4548568725586,113.51873779296875,112.02355194091797,98.4619369506836,3914552.0,1.0,0.7285744773978848,98.9871291983771,96.41948624962093,58.36397458467362,88.09181961758323,9.321126833999221,96.92825317382812,94.45413297017416,11.489999771118164,18.88476286577118 69177,2017-01-10,IBM,160.5927276611328,160.69789123535156,158.06883239746094,115.48922729492188,4308160.0,1.0,0.964952825598516,118.33719933506991,115.13911597254729,54.78322961654573,19.383466479446383,11.2556952959717,115.66527837117513,111.85622291564941,11.489999771118164,18.88476286577118 69178,2017-01-10,INTC,36.54999923706055,36.93000030517578,36.529998779296875,30.329715728759766,15918800.0,1.0,0.1995905947034018,30.93351599527145,29.91018269705033,54.13910014904342,49.458836207515766,13.293299485565097,29.951492754618325,29.498598607381187,11.489999771118164,18.88476286577118 69179,2017-01-10,JNJ,116.02999877929688,117.0,115.87000274658203,97.0466537475586,5312800.0,1.0,0.42104868780647564,97.47985780227675,95.94507048141465,52.2233541860007,75.63462647530876,21.387146600197614,95.62637049357096,95.88140576680502,11.489999771118164,18.88476286577118 69180,2017-01-10,JPM,86.06999969482422,86.9000015258789,85.72000122070312,71.37687683105469,13989000.0,1.0,1.3657745033425641,72.28220343969166,69.389457174322,70.74757533496614,62.8300982936609,20.301456855709716,69.73901290893555,64.5516216913859,11.489999771118164,18.88476286577118 69181,2017-01-10,KO,41.439998626708984,41.439998626708984,40.86000061035156,33.09234619140625,19706800.0,1.0,0.02886318468249982,33.86420575323697,33.18891428765659,46.45089872961007,-42.29719278589007,25.29617957798424,33.34123675028483,33.38712113698323,11.489999771118164,18.88476286577118 69182,2017-01-10,MCD,120.45999908447266,120.8499984741211,119.7300033569336,102.45568084716797,3108400.0,1.0,0.20344864625137404,106.34399464690797,101.5256136599768,53.270823595106606,-42.423115571547314,10.08104684808544,103.30572738647462,100.14677073160807,11.489999771118164,18.88476286577118 69183,2017-01-10,MMM,177.36000061035156,177.49000549316406,176.30999755859375,139.60574340820312,2030100.0,1.0,0.6989161896100882,142.2605588232391,139.3441149438507,53.090263816845734,6.780030020222657,17.441740319471887,139.6157689412435,136.66282424926757,11.489999771118164,18.88476286577118 69184,2017-01-10,MRK,58.39694595336914,58.435115814208984,57.14694595336914,46.52157211303711,16036706.0,1.0,-0.16044879057413652,48.59690956841842,45.23114867437943,47.80247367731242,-17.136647587241505,1.7940208302952627,46.91706797281901,47.143543815612794,11.489999771118164,18.88476286577118 69185,2017-01-10,MSFT,62.72999954223633,63.06999969482422,62.279998779296875,57.291290283203125,18593000.0,1.0,0.39770475521388704,58.388019232720254,56.596217293769,57.295236099282704,37.080417276618306,9.961777806294728,56.776509348551436,55.48427645365397,11.489999771118164,18.88476286577118 69186,2017-01-10,NKE,53.54999923706055,53.72999954223633,53.11000061035156,49.41194534301758,8041900.0,1.0,0.47246927982207865,50.079207031292576,46.63646183772598,53.84069590330039,149.30047862118755,37.266069422297406,48.05684763590495,47.68564332326253,11.489999771118164,18.88476286577118 69187,2017-01-10,PG,84.33999633789062,84.43000030517578,83.23999786376953,68.90440368652344,10918200.0,1.0,0.027108307652596864,70.4620406492246,69.08073660297265,46.13653146857851,-26.084728712544056,14.771412931711309,69.36492818196615,69.80398470560709,11.489999771118164,18.88476286577118 69188,2017-01-10,TRV,116.69000244140625,117.72000122070312,116.44999694824219,100.18852233886719,1758800.0,1.0,0.547624632454486,106.28907837899679,100.34054045645242,51.5163943197559,-51.391295678669,20.56443489128041,101.81003443400066,97.69543736775717,11.489999771118164,18.88476286577118 69189,2017-01-10,UNH,161.27000427246094,162.97999572753906,160.5,146.24545288085938,3500700.0,1.0,1.6769659174312608,148.1317069522984,144.22881703451802,61.609625553010055,54.23814022933811,15.419204426765095,145.1898391723633,137.78962326049805,11.489999771118164,18.88476286577118 69190,2017-01-10,V,81.69999694824219,81.9000015258789,81.12999725341797,77.68006134033203,6017500.0,1.0,0.5210237907267725,78.28837819376709,73.0726325484204,54.086617706297965,163.5866052085117,18.56653408468019,75.25632451375326,76.4685437520345,11.489999771118164,18.88476286577118 69191,2017-01-10,VZ,52.689998626708984,53.15999984741211,52.02000045776367,37.70522689819336,11787400.0,1.0,0.6159991211448528,38.90468774389621,36.36541456628445,57.666985303460656,26.674751929437658,5.946275287137421,37.010960515340166,35.57264830271403,11.489999771118164,18.88476286577118 69192,2017-01-10,WBA,82.41000366210938,83.4000015258789,82.0,64.61591339111328,3037900.0,1.0,-0.3364449760966295,68.56447713003409,63.548394421479586,48.102811653215255,-121.60407180358742,23.88477416115269,66.1913942972819,64.9162530263265,11.489999771118164,18.88476286577118 69193,2017-01-10,WMT,68.63999938964844,69.2699966430664,68.22000122070312,60.00893783569336,10256500.0,1.0,-0.42639561489480116,63.80836923738547,59.33702451566629,44.06901999726856,-118.48892031898492,20.184458337088763,61.63905614217122,61.28012574513753,11.489999771118164,18.88476286577118 69194,2017-01-11,AAPL,29.684999465942383,29.982500076293945,29.649999618530273,27.897993087768555,110354400.0,2.0,0.3606480410113626,27.800651274807084,26.638064087741743,63.584930143385,118.82878860023905,32.486523177548435,26.77252343495687,26.442667738596597,11.260000228881836,35.092109063488216 69195,2017-01-11,AMGN,159.16000366210938,159.16000366210938,154.5,128.0245819091797,4821300.0,2.0,2.221580856230645,129.88444316585495,116.11534778873492,55.9539022603172,160.76426639208518,25.909322200039732,121.17786331176758,121.11077054341634,11.260000228881836,35.092109063488216 69196,2017-01-11,AXP,76.66999816894531,77.44000244140625,76.0999984741211,69.7593765258789,4500200.0,2.0,1.0478534694385218,69.67647453662173,66.11091560009703,65.62444408621633,151.06454260677833,47.612230093386735,67.23397343953451,64.35861587524414,11.260000228881836,35.092109063488216 69197,2017-01-11,BA,159.5399932861328,159.6999969482422,158.27999877929688,147.78660583496094,2416500.0,2.0,1.9465137246602637,148.6103969872452,142.49960057134857,67.05788333583357,107.8358675147674,44.77468057832994,144.4575688680013,138.3966916402181,11.260000228881836,35.092109063488216 69198,2017-01-11,CAT,94.47000122070312,94.75,93.38999938964844,79.56607818603516,3720500.0,2.0,0.0990472422727322,80.28219356014394,77.28303318546152,56.08580954108084,-6.983009512668885,12.928402489283924,79.27802352905273,76.7899274190267,11.260000228881836,35.092109063488216 69199,2017-01-11,CRM,74.2699966430664,76.08000183105469,74.05999755859375,75.7699966430664,7591300.0,2.0,0.6246284617623274,75.19141008889132,67.0555915590579,56.57080362862588,201.9062330673394,30.650941800730546,71.02933400472006,72.78833338419597,11.260000228881836,35.092109063488216 69200,2017-01-11,CSCO,30.329999923706055,30.40999984741211,30.030000686645508,24.48394775390625,22291300.0,2.0,0.03841785545241905,24.7582279003142,24.362515279007088,50.0011930888887,10.91483986887554,4.653502066543326,24.3537691116333,24.467484569549562,11.260000228881836,35.092109063488216 69201,2017-01-11,CVX,115.1500015258789,116.44999694824219,114.86000061035156,87.06396484375,6158200.0,2.0,0.7138023146295325,89.63316255862573,86.65842069332739,59.803573894327194,-15.513987779709897,5.60352246054965,87.19614664713542,83.02252451578777,11.260000228881836,35.092109063488216 69202,2017-01-11,DIS,108.54000091552734,109.48999786376953,108.37999725341797,104.8019790649414,7616800.0,2.0,2.1440778363551374,104.8383723624635,97.92813993612049,71.86775645853288,143.93285380486694,55.39483979458068,99.69450531005859,94.9722417195638,11.260000228881836,35.092109063488216 69203,2017-01-11,GS,242.77000427246094,245.83999633789062,242.0,214.3228759765625,3532600.0,2.0,5.17609599110682,214.09800580439438,206.86031023564468,70.54732949754998,82.5749183947071,32.427536492303005,207.0915562947591,186.08887176513673,11.260000228881836,35.092109063488216 69204,2017-01-11,HD,136.10000610351562,136.38999938964844,134.74000549316406,115.45171356201172,4643700.0,2.0,0.8784637316182966,116.75336816744279,113.48564703031111,57.47966835972005,57.026044929803966,11.688369292689536,113.88997802734374,110.15918413798015,11.260000228881836,35.092109063488216 69205,2017-01-11,HON,112.6561279296875,113.21202850341797,112.26316833496094,98.59559631347656,3012262.0,2.0,0.7416953256523158,99.06290719752866,96.39383718723695,58.7033249859469,85.90861053265179,9.321126833999225,97.0441073099772,94.58851725260416,11.260000228881836,35.092109063488216 69206,2017-01-11,IBM,158.7476043701172,160.38241577148438,158.31739807128906,117.04518127441406,3765077.0,2.0,0.9211089474163288,118.30496069957621,115.32834847400778,57.75096403828356,34.600342469478,11.255695295971703,115.74040145874024,112.02703539530437,11.260000228881836,35.092109063488216 69207,2017-01-11,INTC,36.5099983215332,37.0,36.5099983215332,30.670034408569336,22398400.0,2.0,0.2129152616352279,30.91033783612952,30.01470469774499,56.39921703916078,58.20028314074477,15.298284387632034,29.99133497873942,29.495574887593587,11.260000228881836,35.092109063488216 69208,2017-01-11,JNJ,116.08000183105469,116.25,114.0199966430664,95.85195922851562,8887200.0,2.0,0.3154740991998466,97.53370571089582,95.83859043168232,48.36319718934862,21.274738337573048,2.8458274126894496,95.67092920939128,95.85323473612468,11.260000228881836,35.092109063488216 69209,2017-01-11,JPM,86.43000030517578,87.08000183105469,85.91000366210938,71.91368103027344,14713100.0,2.0,1.3344618656730631,72.34918678028498,69.55504753367987,71.87323537234712,74.12914776243232,22.17936865941046,69.99202016194661,64.82595787048339,11.260000228881836,35.092109063488216 69210,2017-01-11,KO,40.849998474121094,41.119998931884766,40.83000183105469,33.100406646728516,9266200.0,2.0,-0.0014992168925971328,33.857178673724015,33.12740155698888,46.52704574908567,-59.576411830610695,26.10871029161715,33.33182932535807,33.38348356882731,11.260000228881836,35.092109063488216 69211,2017-01-11,MCD,120.93000030517578,121.5,120.62000274658203,102.99246215820312,3565200.0,2.0,0.18147325445490026,106.34280403582027,101.45353156598638,54.80955122919426,-10.973441925742332,2.667884190445249,103.30572713216146,100.2556921641032,11.260000228881836,35.092109063488216 69212,2017-01-11,MMM,176.6300048828125,178.4499969482422,176.38999938964844,140.6414337158203,1579600.0,2.0,0.6587072881752647,142.07368045721898,139.39263729180448,55.36673218476546,26.4915070565946,6.792532240199279,139.7578140258789,136.77673823038737,11.260000228881836,35.092109063488216 69213,2017-01-11,MRK,59.48473358154297,60.26717758178711,57.96755599975586,47.84920120239258,34281862.0,2.0,-0.05675235998859307,48.64021716397991,45.21734394747028,52.94355261850247,98.30987513362204,21.798307399215428,46.92484766642253,47.14306774139404,11.260000228881836,35.092109063488216 69214,2017-01-11,MSFT,62.61000061035156,63.22999954223633,62.43000030517578,57.812782287597656,21517300.0,2.0,0.4092873445173879,58.39675976450934,56.68079531971918,59.205496947171014,52.261378334410594,12.801592157387093,56.855190912882485,55.57813491821289,11.260000228881836,35.092109063488216 69215,2017-01-11,NKE,53.119998931884766,53.290000915527344,52.66999816894531,49.02118682861328,8208300.0,2.0,0.4514605874612485,50.14595249015165,46.676708337485074,52.33020926736483,100.34988051816768,28.507597815000953,48.11463521321615,47.705112330118816,11.260000228881836,35.092109063488216 69216,2017-01-11,PG,83.38999938964844,83.75,83.27999877929688,69.11898040771484,9572300.0,2.0,-0.015162289848376531,70.42375388173048,69.00513100596484,47.070012453676256,-43.81833561590574,14.7714129317113,69.38363520304362,69.74893023173014,11.260000228881836,35.092109063488216 69217,2017-01-11,TRV,117.22000122070312,118.1500015258789,117.19000244140625,100.59037017822266,1433600.0,2.0,0.38303143448479204,106.38890264525686,99.96198694214549,52.61221177626173,-43.38404835039491,15.467982136176307,101.93807601928711,97.74146385192871,11.260000228881836,35.092109063488216 69218,2017-01-11,UNH,161.3000030517578,162.94000244140625,160.61000061035156,146.5260009765625,3330600.0,2.0,1.5760258268026064,148.04423276139056,144.53351687239848,61.978174521131514,57.24089886417493,15.41920442676509,145.5030990600586,138.21956049601238,11.260000228881836,35.092109063488216 69219,2017-01-11,V,81.25,81.80000305175781,80.91000366210938,78.148193359375,7499200.0,2.0,0.6092742339714619,78.64519995580963,73.0310802565927,55.266311984605494,151.01309796383038,15.623930155393333,75.34294357299805,76.46095110575358,11.260000228881836,35.092109063488216 69220,2017-01-11,VZ,52.619998931884766,52.75,52.2400016784668,37.490821838378906,16142800.0,2.0,0.5409545866658476,38.85526752131459,36.50399036747936,56.196289004817075,16.214778596913266,5.946275287137424,37.055763498942056,35.604949188232425,11.260000228881836,35.092109063488216 69221,2017-01-11,WBA,83.01000213623047,85.26000213623047,83.01000213623047,65.99156951904297,6573500.0,2.0,-0.24899647928226898,68.35289853762633,63.587237418184216,53.0827553032688,-26.657732367090514,3.329605481647982,66.16742451985677,65.00065638224284,11.260000228881836,35.092109063488216 69222,2017-01-11,WMT,68.19999694824219,68.62000274658203,68.19000244140625,60.27278137207031,6697600.0,2.0,-0.43689242385641336,63.63094342449922,59.238284557068155,45.24278892924196,-119.49222577795264,20.57296786883325,61.575904337565106,61.28842881520589,11.260000228881836,35.092109063488216 69223,2017-01-12,AAPL,29.725000381469727,29.825000762939453,29.552499771118164,27.78150749206543,108344800.0,3.0,0.36614771364511256,27.86999007817445,26.663310321605824,62.15387424750288,102.11810453583743,27.274488992335776,26.833017603556314,26.451599884033204,11.539999961853027,13.478720899101418 69224,2017-01-12,AMGN,155.44000244140625,156.14999389648438,154.55999755859375,126.99466705322266,3234800.0,3.0,2.1896245167211816,130.3418478211339,116.22932603750866,54.483557401966294,121.22703551802663,25.909322200039735,121.4328987121582,121.02672831217448,11.539999961853027,13.478720899101418 69225,2017-01-12,AXP,76.83000183105469,76.94999694824219,75.83999633789062,69.73213958740234,4056700.0,3.0,1.0732095684483625,69.91329876835798,66.17827075068499,65.50756879478348,132.0509993840575,42.36182683682343,67.40611445109049,64.61914971669515,11.539999961853027,13.478720899101418 69226,2017-01-12,BA,159.14999389648438,159.16000366210938,156.6699981689453,146.75750732421875,3020500.0,3.0,1.8317883218518602,148.72826657263812,142.53285708458844,64.4053592269288,70.2051791299911,25.517571886483708,144.6630859375,138.7878101348877,11.539999961853027,13.478720899101418 69227,2017-01-12,CAT,94.37000274658203,94.37000274658203,92.77999877929688,79.01127624511719,3102700.0,3.0,0.11555412879417304,79.89759503768792,77.49698504043707,54.66984378747863,-45.86829808324798,6.374223108477785,79.2766232808431,76.89449984232584,11.539999961853027,13.478720899101418 69228,2017-01-12,CRM,75.16999816894531,75.75,74.0,75.20999908447266,4681700.0,3.0,0.7901918132918269,75.76189895027606,66.84510254508525,55.31621061083183,173.98335648197906,29.953211979123544,71.10533396402995,72.82800000508627,11.539999961853027,13.478720899101418 69229,2017-01-12,CSCO,30.149999618530273,30.15999984741211,29.799999237060547,24.394622802734375,18611100.0,3.0,0.025438981422038154,24.75678322254666,24.340444255480683,49.0320964545917,-32.939933689668884,13.819226604502575,24.366328048706055,24.468530464172364,11.539999961853027,13.478720899101418 69230,2017-01-12,CVX,116.5,116.98999786376953,115.41000366210938,87.23670959472656,4940000.0,3.0,0.6299228508763264,89.64008265115802,86.55687550924236,60.251464893346025,-9.02027307408829,11.407575509167263,87.36687596638997,83.22034772237141,11.539999961853027,13.478720899101418 69231,2017-01-12,DIS,108.12000274658203,109.0,107.43000030517578,102.972900390625,8218900.0,3.0,2.0216703144332655,104.9581836533552,98.16073190450612,65.30947993772108,108.34108586487224,40.49231842985774,99.96973393758138,95.24986610412597,11.539999961853027,13.478720899101418 69232,2017-01-12,GS,245.05999755859375,245.47000122070312,241.57000732421875,212.64845275878906,4022300.0,3.0,4.9179800713066015,214.26020925229636,207.1594349127427,68.5456879449952,77.48085488033044,30.591167628630522,208.0243932088216,187.1842394510905,11.539999961853027,13.478720899101418 69233,2017-01-12,HD,135.50999450683594,135.52999877929688,133.94000244140625,114.91576385498047,3600000.0,3.0,0.8261026152975575,116.6161608896828,113.49779327291485,56.173003284862084,28.84042062392937,3.1367805024903093,114.04453862508139,110.30936190287272,11.539999961853027,13.478720899101418 69234,2017-01-12,HON,113.10660552978516,113.10660552978516,111.81269836425781,98.27812957763672,3298557.0,3.0,0.7181978423584212,98.9973219343969,96.42099013835701,57.550794237533516,65.71943953843488,2.900387351416785,97.16358210245768,94.73089968363443,11.539999961853027,13.478720899101418 69235,2017-01-12,IBM,160.3919677734375,160.6214141845703,158.27915954589844,117.18472290039062,3062165.0,3.0,0.8873928882641309,118.27647907613651,115.33310954691036,58.006667216665896,36.46082912825181,13.0170355200342,115.8432009379069,112.19648590087891,11.539999961853027,13.478720899101418 69236,2017-01-12,INTC,36.83000183105469,36.83000183105469,36.31999969482422,30.4708194732666,20391900.0,3.0,0.20503664104045782,30.904929910711832,30.012641347833092,54.76485000004587,38.98566029926741,8.04896758560378,30.030069986979168,29.491427580515545,11.539999961853027,13.478720899101418 69237,2017-01-12,JNJ,114.2699966430664,114.7300033569336,113.37000274658203,95.76002502441406,6627300.0,3.0,0.22183003658311407,97.57290456275763,95.69328730125605,48.08028559187756,-13.28379412430243,9.622175551450812,95.73052469889323,95.8106704711914,11.539999961853027,13.478720899101418 69238,2017-01-12,JPM,86.76000213623047,87.2699966430664,86.0199966430664,71.21997833251953,21337400.0,3.0,1.2393835227701686,72.28226179897133,69.78271546543296,68.35675996951183,65.84400724340094,24.194745736442023,70.20547866821289,65.09352277119955,11.539999961853027,13.478720899101418 69239,2017-01-12,KO,41.0099983215332,41.040000915527344,40.79999923706055,33.019775390625,8541200.0,3.0,-0.03170246115607256,33.870474087737136,33.04879318521208,45.85231715169669,-66.79730027646949,26.958063188489028,33.32645352681478,33.37943509419759,11.539999961853027,13.478720899101418 69240,2017-01-12,MCD,120.30000305175781,122.30999755859375,120.19999694824219,104.03192138671875,3480700.0,3.0,0.24510782037108925,106.30130148690047,101.44561394889054,57.60602708530732,8.87793896319794,5.783913071702728,103.34605585734049,100.40561091105143,11.539999961853027,13.478720899101418 69241,2017-01-12,MMM,176.97000122070312,177.6999969482422,175.75,140.28573608398438,1321800.0,3.0,0.5913232119966949,141.9961981773954,139.3602303504366,54.42831099485463,1.6478026908989365,12.450058559708902,139.88088734944662,136.88629608154298,11.539999961853027,13.478720899101418 69242,2017-01-12,MRK,59.66603088378906,60.343509674072266,59.274810791015625,48.29951095581055,26079899.0,3.0,0.06106017832104982,48.70398059092176,45.18618969716418,54.51545669370905,147.35639630381593,22.5013955361176,46.937621688842775,47.15805854797363,11.539999961853027,13.478720899101418 69243,2017-01-12,MSFT,63.060001373291016,63.400001525878906,61.95000076293945,57.28215026855469,20968200.0,3.0,0.37136815975154036,58.38636386296087,56.657340360671945,56.543145590031685,31.157617252186974,2.440193597523951,56.90154635111491,55.66617857615153,11.539999961853027,13.478720899101418 69244,2017-01-12,NKE,52.5099983215332,52.689998626708984,52.15999984741211,48.75138473510742,7368700.0,3.0,0.4083332616286697,50.15389034870563,46.678075288501404,51.302187690536016,53.825474710501254,19.092458597949452,48.17517191569011,47.72920036315918,11.539999961853027,13.478720899101418 69245,2017-01-12,PG,83.70999908447266,83.87999725341797,83.37000274658203,69.1932601928711,6545400.0,3.0,-0.0421820367686081,70.34867820112332,68.9696155610837,47.39647793920088,-37.13905841610836,12.059751979407407,69.40976994832357,69.70330327351888,11.539999961853027,13.478720899101418 69246,2017-01-12,TRV,117.25,117.2699966430664,115.87999725341797,99.82086944580078,1679200.0,3.0,0.18832694534683014,106.50224470172631,99.44850908245337,50.357564155464324,-76.64663113256275,25.696775316661885,102.04358469645182,97.77608248392741,11.539999961853027,13.478720899101418 69247,2017-01-12,UNH,161.69000244140625,162.94000244140625,160.88999938964844,146.951416015625,2555900.0,3.0,1.5129175443628924,148.08616916366705,144.6563067274462,62.54225778996308,67.00361745244518,15.419204426765095,145.66586558024088,138.65343284606934,11.539999961853027,13.478720899101418 69248,2017-01-12,V,81.05000305175781,81.47000122070312,80.51000213623047,77.73738861083984,6884000.0,3.0,0.6387022738501429,78.87221960256504,73.01137414743495,54.006610978198715,117.62520044344349,10.303178048127783,75.41363957722982,76.45127843221029,11.539999961853027,13.478720899101418 69249,2017-01-12,VZ,52.43000030517578,52.88999938964844,52.27000045776367,37.64805221557617,11052100.0,3.0,0.4885368807773389,38.84558198151863,36.57612860502922,57.02768736000215,20.20321461136156,3.2469904801929768,37.10957883199056,35.63810272216797,11.539999961853027,13.478720899101418 69250,2017-01-12,WBA,84.1500015258789,84.2699966430664,83.3499984741211,65.59294891357422,3242300.0,3.0,-0.20944392774963205,67.86822314186317,63.774119234845834,51.598559196416595,-46.088369006025424,3.3296054816479783,66.1254778544108,65.08230641682943,11.539999961853027,13.478720899101418 69251,2017-01-12,WMT,68.36000061035156,68.55999755859375,67.91999816894531,59.780242919921875,6544900.0,3.0,-0.47942840513611884,63.42535535377464,59.107018074570085,43.48063829380406,-128.91771519918373,24.126303301695106,61.4910950978597,61.291870307922366,11.539999961853027,13.478720899101418 69252,2017-01-13,AAPL,29.77750015258789,29.905000686645508,29.702499389648438,27.732585906982422,104447600.0,4.0,0.3623813738655599,27.91328472522743,26.709708553275984,61.552013232935465,106.15714289653764,29.700199544424695,26.899180857340493,26.46002581914266,11.229999542236328,6.39951185088795 69253,2017-01-13,AMGN,155.27999877929688,157.2100067138672,154.88999938964844,127.61588287353516,2637500.0,4.0,2.1891901906150935,130.84945991480882,116.32905799900952,55.217831799376235,120.44535177960377,29.2352504776071,121.76123021443685,120.950603612264,11.229999542236328,6.39951185088795 69254,2017-01-13,AXP,76.93000030517578,77.62999725341797,76.41000366210938,69.49632263183594,3454300.0,4.0,1.0620335405225774,70.06836653073867,66.28302659670274,64.47904192855,148.52044186429606,47.57502723697908,67.55383758544922,64.87304356892903,11.229999542236328,6.39951185088795 69255,2017-01-13,BA,158.74000549316406,159.5800018310547,158.33999633789062,147.25816345214844,2435400.0,4.0,1.7609670469866785,148.79138176387073,142.87397315556285,65.10012625254427,97.82870490421159,28.181484312395867,144.91866811116537,139.17040456136067,11.229999542236328,6.39951185088795 69256,2017-01-13,CAT,94.06999969482422,94.62999725341797,93.68000030517578,79.42317962646484,2609500.0,4.0,0.16002840787095352,79.97150175501478,77.48528459142075,55.532081862205914,-2.932995061386703,8.786200778237712,79.24636103312174,77.00690943400065,11.229999542236328,6.39951185088795 69257,2017-01-13,CRM,74.83999633789062,75.77999877929688,74.69999694824219,75.63999938964844,3690000.0,4.0,0.9452036735834781,76.3811629829402,66.6568382682805,56.08974979264079,173.93399243155295,30.152581516257467,71.22666727701822,72.87583338419596,11.229999542236328,6.39951185088795 69258,2017-01-13,CSCO,30.100000381469727,30.219999313354492,30.010000228881836,24.41898536682129,17136600.0,4.0,0.016923897406055488,24.759264247372624,24.327351124331475,49.30929345508176,-13.968391540336086,10.847769128190478,24.379967244466147,24.46703004837036,11.229999542236328,6.39951185088795 69259,2017-01-13,CVX,115.86000061035156,116.87999725341797,115.61000061035156,87.40193176269531,4953000.0,4.0,0.5702068302708767,89.6182577293068,86.6102433998436,60.68490681816671,-12.408408964500902,11.40757550916725,87.48753712972005,83.41559600830078,11.229999542236328,6.39951185088795 69260,2017-01-13,DIS,107.16000366210938,108.3499984741211,106.9000015258789,103.48043823242188,6489000.0,4.0,1.9432153565530967,105.12750196384164,98.37541933132437,66.19499497548256,96.50697782573121,32.89189133424328,100.27930196126302,95.53056449890137,11.229999542236328,6.39951185088795 69261,2017-01-13,GS,245.42999267578125,247.77000427246094,242.91000366210938,213.0496368408203,4186100.0,4.0,4.691710430470636,214.52656516222493,207.27418099256022,68.76534449707466,104.38355961304931,35.69022241326769,208.751421101888,188.23369572957355,11.229999542236328,6.39951185088795 69262,2017-01-13,HD,134.9199981689453,135.75,134.75999450683594,114.89021301269531,3117600.0,4.0,0.7736264300172877,116.54860003385708,113.48538052644564,56.11009678992235,38.48857477883182,5.26898181936953,114.20448633829753,110.45065091451009,11.229999542236328,6.39951185088795 69263,2017-01-13,HON,112.78073120117188,113.39413452148438,112.72322082519531,98.64574432373047,3117849.0,4.0,0.7209289352796873,99.11516019598162,96.4334901641258,58.52619185085817,94.36234560775911,6.6416119898752,97.27860107421876,94.88176282246907,11.229999542236328,6.39951185088795 69264,2017-01-13,IBM,160.5831756591797,161.07073974609375,159.54110717773438,116.75911712646484,3007668.0,4.0,0.8169129751876909,118.19025230226252,115.33770561399724,56.91971849782891,50.23699087182774,16.35345444989243,115.9622817993164,112.40551668802897,11.229999542236328,6.39951185088795 69265,2017-01-13,INTC,36.709999084472656,36.86000061035156,36.619998931884766,30.5372314453125,15072200.0,4.0,0.2018251538312299,30.912426313365312,30.025066820179607,55.21244131301589,49.34036760490643,9.0144920337092,30.087896410624186,29.48207139968872,11.229999542236328,6.39951185088795 69266,2017-01-13,JNJ,114.94000244140625,115.0199966430664,114.44000244140625,95.74334716796875,4935200.0,4.0,0.14460377633696453,97.60768031007078,95.62593098753663,48.027561070259736,2.6000762971385187,6.093078004932541,95.8224250793457,95.8104206085205,11.229999542236328,6.39951185088795 69267,2017-01-13,JPM,87.11000061035156,88.16999816894531,86.0999984741211,71.59986114501953,28296000.0,4.0,1.1810719568460257,72.20443322359017,70.06173575223991,69.21014983762657,87.98067451785276,32.9831633967741,70.39737955729167,65.36016464233398,11.229999542236328,6.39951185088795 69268,2017-01-13,KO,41.0,41.040000915527344,40.689998626708984,32.96332931518555,8123500.0,4.0,-0.059507510843069156,33.90321339505254,32.98944522005977,45.375775046438754,-80.09945256456533,30.1067547290941,33.340698877970375,33.36951491038005,11.229999542236328,6.39951185088795 69269,2017-01-13,MCD,122.23999786376953,122.23999786376953,121.0999984741211,103.5207290649414,2877400.0,4.0,0.25139183557253375,106.21967247375404,101.41307288757407,55.84781710031205,11.335676134692516,5.783913071702744,103.40938975016276,100.56335512797038,11.229999542236328,6.39951185088795 69270,2017-01-13,MMM,177.5800018310547,177.91000366210938,176.8300018310547,140.2461395263672,1265500.0,4.0,0.5286319943033106,141.94928542487872,139.46960495598063,54.32228151507741,13.055000652239105,10.105811229305177,140.0297846476237,136.99859746297201,11.229999542236328,6.39951185088795 69271,2017-01-13,MRK,59.475189208984375,59.80915832519531,59.2557258605957,48.40043258666992,10447617.0,4.0,0.1607183349761243,48.78587283970066,45.14622211574368,54.865012398589805,126.81206866132601,22.207739158631195,46.97944208780925,47.167411677042644,11.229999542236328,6.39951185088795 69272,2017-01-13,MSFT,62.619998931884766,62.869998931884766,62.349998474121094,57.36447525024414,19422300.0,4.0,0.3439945159842779,58.38653422356433,56.658997621528435,56.85453222497829,27.343357907968933,2.4401935975239577,56.97595812479655,55.74893010457357,11.229999542236328,6.39951185088795 69273,2017-01-13,NKE,52.59000015258789,52.93000030517578,52.22999954223633,49.23517608642578,6694400.0,4.0,0.4084837180002836,50.240164978433945,46.69693257100453,53.01437323052794,72.82396243280289,21.968384977641662,48.26913935343425,47.75841604868571,11.229999542236328,6.39951185088795 69274,2017-01-13,PG,83.8499984741211,84.0199966430664,83.44000244140625,69.33355712890625,6762800.0,4.0,-0.05167886881135075,70.3490399227565,68.93954192538803,48.02287333091031,-31.27152423960392,9.092514720668044,69.45241012573243,69.66520169576009,11.229999542236328,6.39951185088795 69275,2017-01-13,TRV,117.2699966430664,117.8499984741211,116.69999694824219,100.07735443115234,1543800.0,4.0,0.05409485786967139,106.59128512687536,99.0756086414352,51.08041885970743,-68.11858631777596,18.88811529913855,102.16756006876628,97.81214218139648,11.229999542236328,6.39951185088795 69276,2017-01-13,UNH,162.16000366210938,162.74000549316406,161.41000366210938,146.44454956054688,3183300.0,4.0,1.4057987164695476,147.98009872873814,144.93796767751184,61.41915867350136,60.48353235847331,15.419204426765095,145.77085622151694,138.93972460428873,11.229999542236328,6.39951185088795 69277,2017-01-13,V,81.0199966430664,81.8499984741211,80.79000091552734,77.54629516601562,7291200.0,4.0,0.6392358505343481,79.04995767462104,73.0285281957403,53.42067528189213,114.82525115998916,14.307690527734549,75.5362434387207,76.44747759501139,11.229999542236328,6.39951185088795 69278,2017-01-13,VZ,52.720001220703125,52.900001525878906,52.40999984741211,37.555152893066406,9458700.0,4.0,0.43449073356160284,38.7512825266942,36.77520901993667,56.37369287136217,17.729187079332355,3.0464848749781503,37.185281372070314,35.67159360249837,11.229999542236328,6.39951185088795 69279,2017-01-13,WBA,83.94000244140625,84.13999938964844,83.37000274658203,65.51480865478516,2934400.0,4.0,-0.18230204701920627,67.71748037402133,63.77479562695524,51.30764942633172,-47.084297097442835,3.3296054816479708,66.10177001953124,65.16174640655518,11.229999542236328,6.39951185088795 69280,2017-01-13,WMT,67.9800033569336,68.0199966430664,67.08000183105469,59.041473388671875,10012500.0,4.0,-0.5662239268066998,63.33931020126238,58.82278811111556,41.00265845167015,-161.1452059071381,33.95268226124394,61.40902277628581,61.273538780212405,11.229999542236328,6.39951185088795 69368,2017-01-17,AAPL,29.584999084472656,30.059999465942383,29.55500030517578,27.95623779296875,137759200.0,1.0,0.3731420116797395,28.005852458949228,26.714521648411612,63.23565667445082,114.81384698322348,34.242735124435,26.980797640482585,26.473531246185303,11.869999885559082,26.306970089177618 69369,2017-01-17,AMGN,155.13999938964844,156.1199951171875,153.52999877929688,126.5368423461914,3404900.0,1.0,2.077824563243979,131.13915975788478,116.39983712932222,53.662303588806864,90.91981749280563,21.740192796289175,122.09936904907227,120.87977015177408,11.869999885559082,26.306970089177618 69370,2017-01-17,AXP,77.4000015258789,77.69999694824219,76.47000122070312,69.47817993164062,6450300.0,1.0,1.0397271660292802,70.22870867697455,66.30211789162897,64.39856886637668,143.469589036757,48.09166016952009,67.68620325724284,65.1090233484904,11.869999885559082,26.306970089177618 69371,2017-01-17,BA,158.1999969482422,159.0399932861328,157.22999572753906,146.1826629638672,2758800.0,1.0,1.5996173818933244,148.54263056147923,143.48430883061062,62.393739065349735,60.498380271281405,16.418251159726616,145.08184509277345,139.5185131072998,11.869999885559082,26.306970089177618 69372,2017-01-17,CAT,94.23999786376953,94.29000091552734,93.22000122070312,78.658203125,5040300.0,1.0,0.13202547645677498,79.88186427990817,77.49422214587307,53.5742644253602,-42.13927560935932,3.7320599195017934,79.17154541015626,77.09573656717936,11.869999885559082,26.306970089177618 69373,2017-01-17,CRM,75.30000305175781,75.30000305175781,74.37000274658203,75.0199966430664,3152500.0,1.0,1.0064212518785638,76.82108160818676,66.69591897164723,54.6778880873252,139.46114733073492,25.937630659955513,71.4453338623047,72.9125,11.869999885559082,26.306970089177618 69374,2017-01-17,CSCO,30.0,30.25,29.84000015258789,24.35401725769043,21983500.0,1.0,0.00487702917334687,24.752001623742874,24.30381731546611,48.58041772339845,-37.113361615042734,17.38059914404106,24.40137112935384,24.46565465927124,11.869999885559082,26.306970089177618 69375,2017-01-17,CVX,116.4000015258789,116.7699966430664,116.11000061035156,87.32682800292969,4669700.0,1.0,0.5109315075899161,89.62801062026597,86.54266351303482,60.37531759395996,-12.292026534180845,11.40757550916724,87.56238733927408,83.60364379882813,11.869999885559082,26.306970089177618 69376,2017-01-17,DIS,107.91000366210938,108.93000030517578,107.6500015258789,103.39425659179688,7586500.0,1.0,1.8527280039013618,105.2651720777039,98.58057758660276,65.8995089853733,105.10554749713059,36.88608163887306,100.59169921875,95.79778938293457,11.869999885559082,26.306970089177618 69377,2017-01-17,GS,242.94000244140625,243.05999755859375,235.61000061035156,205.5846405029297,6277200.0,1.0,3.8654685774429822,214.88020737401925,206.2874104238323,60.617029918869136,-26.332194503809415,8.61744325436722,209.01624450683593,189.13149388631186,11.869999885559082,26.306970089177618 69378,2017-01-17,HD,135.08999633789062,136.47999572753906,134.75999450683594,115.6474380493164,3976900.0,1.0,0.784101770055031,116.55863192628819,113.48300854612391,57.56694772287142,57.219296670326315,12.12971113884631,114.38768946329752,110.60244458516439,11.869999885559082,26.306970089177618 69379,2017-01-17,HON,112.5411148071289,113.17369079589844,112.14815521240234,97.94393157958984,3506602.0,1.0,0.6588679038731158,99.12631102528636,96.49669770274099,55.98557124139595,59.188764756308,1.4744371238655827,97.3777458190918,95.01539166768391,11.869999885559082,26.306970089177618 69380,2017-01-17,IBM,159.35946655273438,160.783935546875,158.8145294189453,117.14286041259766,3468222.0,1.0,0.782996120529404,118.17999521569055,115.33889211341102,57.65973473973517,39.1312262318843,9.118599556152335,116.14997278849283,112.61472040812174,11.869999885559082,26.306970089177618 69381,2017-01-17,INTC,36.66999816894531,36.83000183105469,36.59000015258789,30.5455322265625,20195200.0,1.0,0.19767120020484086,30.913126533826635,30.02519667784329,55.26966865553515,45.87848729845714,7.80443183537696,30.17200756072998,29.50360892613729,11.869999885559082,26.306970089177618 69382,2017-01-17,JNJ,113.94000244140625,115.05000305175781,113.66999816894531,95.96891021728516,6255400.0,1.0,0.10044459886636048,97.60073427141411,95.54766126691597,48.8128999838833,-11.66615074259972,13.95551491239812,95.91961669921875,95.82526982625326,11.869999885559082,26.306970089177618 69383,2017-01-17,JPM,84.93000030517578,85.22000122070312,83.27999877929688,68.99848937988281,30024600.0,1.0,0.9144099116028599,72.47480875807175,69.62811177415482,58.10861351346611,-83.95363033887874,4.212340870236657,70.45821762084961,65.57455336252848,11.869999885559082,26.306970089177618 69384,2017-01-17,KO,40.84000015258789,41.29999923706055,40.79999923706055,33.23749542236328,12469400.0,1.0,-0.05874314508687917,33.89830886414926,32.967741093126136,48.08672612396739,-51.25435389940017,17.327731598255614,33.36892102559408,33.363098017374675,11.869999885559082,26.306970089177618 69385,2017-01-17,MCD,120.75,122.80000305175781,120.69999694824219,104.58574676513672,4077600.0,1.0,0.33840902202148015,106.25354352491158,101.41243242723687,58.57291997326872,27.071382128371315,11.537135803982016,103.5309450785319,100.73870887756348,11.869999885559082,26.306970089177618 69386,2017-01-17,MMM,177.0,177.67999267578125,176.25,140.1433563232422,1557500.0,1.0,0.4652914172936562,141.80302136287767,139.71390063419264,54.03959711110911,-7.785500596081089,15.317712796347166,140.15180206298828,137.10970967610677,11.869999885559082,26.306970089177618 69387,2017-01-17,MRK,59.08396911621094,59.22710037231445,58.39694595336914,47.73273849487305,11101150.0,1.0,0.1837031930101034,48.65867923831095,45.204316672333576,52.12342538344544,65.11265243591308,9.573243563239132,47.01004981994629,47.16846167246501,11.869999885559082,26.306970089177618 69388,2017-01-17,MSFT,62.68000030517578,62.70000076293945,62.029998779296875,57.208953857421875,20664000.0,1.0,0.3062214986083305,58.38747197007112,56.65348567153045,56.06938834335985,4.438544814868766,4.259212123857831,57.07751248677572,55.831058438618975,11.869999885559082,26.306970089177618 69389,2017-01-17,NKE,53.400001525878906,53.95000076293945,53.0099983215332,49.914329528808594,9888500.0,1.0,0.45812399440174545,50.42482933719748,46.73183455745584,55.296880986775776,138.53232572252304,32.8175084115074,48.36217575073242,47.78998991648356,11.869999885559082,26.306970089177618 69390,2017-01-17,PG,83.9000015258789,85.58000183105469,83.87999725341797,70.32393646240234,13145100.0,1.0,0.020474145437589186,70.42744378676328,68.90487966904728,52.18111578937429,89.306478592968,17.0653472438867,69.54456888834635,69.66066233317058,11.869999885559082,26.306970089177618 69391,2017-01-17,TRV,117.01000213623047,118.16000366210938,116.62000274658203,100.42790985107422,1607900.0,1.0,-0.02372466272828433,106.61552497918454,98.80000007574709,52.067262079206834,-67.66861399992602,15.319150693911585,102.24484736124674,97.83916803995768,11.869999885559082,26.306970089177618 69392,2017-01-17,UNH,162.61000061035156,162.97000122070312,157.50999450683594,145.41273498535156,5475800.0,1.0,1.2235432160649395,147.97655935016692,144.94512949260653,59.18116226449898,-34.910400587565086,15.453620723783121,145.76240946451824,139.1940949757894,11.869999885559082,26.306970089177618 69393,2017-01-17,V,80.76000213623047,81.48999786376953,80.76000213623047,77.63230895996094,6326500.0,1.0,0.6392306551397411,79.2164169238831,73.03021088373409,53.65480326995737,102.05967074951107,13.878646645134266,75.7219014485677,76.42556699117024,11.869999885559082,26.306970089177618 69394,2017-01-17,VZ,52.54999923706055,52.88999938964844,52.5,37.69094467163086,11383500.0,1.0,0.39802781726881165,38.651169375554296,36.98095457158926,57.11731866900631,17.965010509287026,3.046484874978147,37.266217422485354,35.70605125427246,11.869999885559082,26.306970089177618 69395,2017-01-17,WBA,83.52999877929688,84.55000305175781,83.5,65.82743072509766,3332100.0,1.0,-0.13402101181210924,67.56959024282112,63.805442563575376,52.41792842394469,-28.04879136979627,1.0892747893252468,66.10177001953124,65.25806681315105,11.869999885559082,26.306970089177618 69396,2017-01-17,WMT,68.0999984741211,69.29000091552734,68.05999755859375,60.176029205322266,13167500.0,1.0,-0.5372675447154478,63.15070237642441,58.77744436735001,45.900815695643495,-78.61651566140833,10.767694699202087,61.35778274536133,61.273825327555336,11.869999885559082,26.306970089177618 69397,2017-01-18,AAPL,30.0,30.125,29.927499771118164,27.95390510559082,94852000.0,2.0,0.37713429688087885,28.083120588603297,26.73090681618186,63.20579317923259,133.94642972002188,36.093874323994,27.059152603149414,26.487229537963866,12.479999542236328,20.752555859332038 69398,2017-01-18,AMGN,155.69000244140625,155.94000244140625,154.50999450683594,127.32979583740234,2432600.0,2.0,2.030148927841921,131.52136084705518,116.54078820079638,54.63385028616064,92.06947360665038,21.74019279628918,122.41979853312175,120.81646970113118,12.479999542236328,20.752555859332038 69399,2017-01-18,AXP,77.11000061035156,77.61000061035156,76.51000213623047,70.28541564941406,5988400.0,2.0,1.0747967912369205,70.53444134713861,66.25112154958991,66.33259904081288,150.9866950108637,48.09166016952009,67.8656483968099,65.27521432240805,12.479999542236328,20.752555859332038 69400,2017-01-18,BA,157.5500030517578,159.0500030517578,156.75,146.78530883789062,2087000.0,2.0,1.503048883444393,148.37570416479278,144.00540240259002,63.2786539945635,58.24688534746168,11.680663652641652,145.26943715413412,139.88187891642252,12.479999542236328,20.752555859332038 69401,2017-01-18,CAT,92.79000091552734,93.41999816894531,92.52999877929688,79.10745239257812,3425700.0,2.0,0.14441884240393676,79.88723708845414,77.61699798845017,54.547786524523936,-70.73169706230455,3.459767051733004,79.14252751668295,77.20045725504558,12.479999542236328,20.752555859332038 69402,2017-01-18,CRM,75.58999633789062,76.22000122070312,75.08000183105469,75.77999877929688,3969500.0,2.0,1.1035415049785087,77.33718384192443,66.77181655480408,56.0797896628492,152.13640470991024,32.45643653418397,71.69100036621094,72.96566670735677,12.479999542236328,20.752555859332038 69403,2017-01-18,CSCO,30.1200008392334,30.18000030517578,29.950000762939453,24.38650131225586,15724000.0,2.0,-0.002025658441628053,24.74294433167578,24.288546757191405,48.97057405097123,-42.40000164083775,17.380599144041057,24.429225730895997,24.467370382944743,12.479999542236328,20.752555859332038 69404,2017-01-18,CVX,115.68000030517578,116.04000091552734,115.4000015258789,87.07148742675781,4855300.0,2.0,0.43829909761716124,89.58452041279756,86.42543976176299,59.3111190106649,-50.90409156068256,1.394985308168619,87.63598556518555,83.79239311218262,12.479999542236328,20.752555859332038 69405,2017-01-18,DIS,106.93000030517578,108.4000015258789,106.80999755859375,103.57620239257812,7162900.0,2.0,1.7752338398758383,105.34236723918598,98.91037095051128,66.22874660757876,86.73578320710044,25.336969157167545,100.92409871419271,96.06646270751953,12.479999542236328,20.752555859332038 69406,2017-01-18,GS,236.0,237.69000244140625,231.52000427246094,204.32008361816406,7590500.0,2.0,3.0732008376543263,215.43147398864713,205.33411591613802,59.38392761101267,-130.15266676147738,2.976348014331553,209.33397318522137,190.0082160949707,12.479999542236328,20.752555859332038 69407,2017-01-18,HD,135.89999389648438,136.2899932861328,134.9199981689453,115.84310913085938,3869700.0,2.0,0.7989824017170406,116.64591411726595,113.48505893571256,57.940149033494215,57.83156010009357,12.12971113884631,114.56607131958008,110.75242195129394,12.479999542236328,20.752555859332038 69408,2017-01-18,HON,112.636962890625,113.38455200195312,112.33984375,98.63739013671875,2405552.0,2.0,0.6580547538654713,99.21634029108148,96.5470325116529,57.855615082397385,84.15463680399526,1.4649164982443696,97.53398208618164,95.16237780253093,12.479999542236328,20.752555859332038 69409,2017-01-18,IBM,160.08604431152344,161.1759033203125,159.35946655273438,116.38230895996094,4192159.0,2.0,0.686829282389894,118.17951894189513,115.34425196264588,55.69811735444579,38.4778914412009,12.264590087641041,116.30766016642252,112.80825157165528,12.479999542236328,20.752555859332038 69410,2017-01-18,INTC,36.88999938964844,37.0099983215332,36.61000061035156,30.512325286865234,15382500.0,2.0,0.18951502824016586,30.903834299506126,30.0718403297053,54.97894808907591,52.35887715784535,13.93200594405065,30.243944358825683,29.52569144566854,12.479999542236328,20.752555859332038 69411,2017-01-18,JNJ,114.87000274658203,115.0999984741211,114.41000366210938,95.82688903808594,5014600.0,2.0,0.053372960070191766,97.59688827114016,95.45292557163327,48.33715575800366,-5.266414691772819,13.297130890863698,95.99592208862305,95.8338799794515,12.479999542236328,20.752555859332038 69412,2017-01-18,JPM,83.62999725341797,84.2300033569336,83.02999877929688,69.320556640625,21270100.0,2.0,0.7207580062253669,72.54726513506557,69.5116727006278,58.951897389021,-118.00679691543847,6.685752467829481,70.53499374389648,65.79554131825765,12.479999542236328,20.752555859332038 69413,2017-01-18,KO,41.25,41.380001068115234,41.13999938964844,33.29392623901367,10390500.0,2.0,-0.05297324186889796,33.871647579692336,32.95811583278325,48.62957059002861,-27.13189528221103,13.655899008325163,33.393917338053384,33.35922075907389,12.479999542236328,20.752555859332038 69414,2017-01-18,MCD,122.80999755859375,123.0,121.80000305175781,104.5516586303711,3395000.0,2.0,0.4000090858731369,106.19312794338136,101.42768809665772,58.45346323891572,44.74104595175024,13.552409481601913,103.65789591471354,100.9232167561849,12.479999542236328,20.752555859332038 69415,2017-01-18,MMM,177.89999389648438,179.44000244140625,177.3800048828125,141.11581420898438,1804600.0,2.0,0.48793813083764803,141.83174427736458,139.76739970456902,56.267030499905175,56.06238743927416,2.9367418025551375,140.31150461832684,137.23768463134766,12.479999542236328,20.752555859332038 69416,2017-01-18,MRK,58.568702697753906,58.950382232666016,58.28244400024414,47.4920539855957,8522022.0,2.0,0.18041788511135337,48.474526553261235,45.28986706246142,51.169937233257436,46.66405345554628,7.982113295702602,47.023131688435875,47.164858182271324,12.479999542236328,20.752555859332038 69417,2017-01-18,MSFT,62.66999816894531,62.70000076293945,62.119998931884766,57.18150329589844,19670100.0,2.0,0.2709477621539804,58.37707095365708,56.682184646318504,55.92836188102808,-3.8991595526819665,4.259212123857827,57.176626968383786,55.916970316569014,12.479999542236328,20.752555859332038 69418,2017-01-18,NKE,53.86000061035156,53.88999938964844,52.86000061035156,49.56080627441406,6743100.0,2.0,0.46359387733550506,50.492453409244625,46.88284833330909,53.88724633846952,112.49742577499288,29.976728310503425,48.449320729573564,47.81428108215332,12.479999542236328,20.752555859332038 69419,2017-01-18,PG,84.80000305175781,85.30000305175781,84.58999633789062,70.64834594726562,10520400.0,2.0,0.10264978051704077,70.57964443912229,68.8288615728406,53.44322139129146,124.01687582464768,17.065347243886684,69.63268534342448,69.66992047627767,12.479999542236328,20.752555859332038 69420,2017-01-18,TRV,118.08000183105469,118.58999633789062,117.13999938964844,101.35130310058594,1486800.0,2.0,-0.010763006110607876,106.48229704028545,98.67159623974386,54.56479482562696,-52.89655046322469,10.405001487164203,102.34611333211264,97.97665252685547,12.479999542236328,20.752555859332038 69421,2017-01-18,UNH,161.05999755859375,161.1999969482422,156.08999633789062,142.76991271972656,6591600.0,2.0,0.8559835040620385,148.19454755555694,144.16598558653288,53.9704059611204,-136.16817465847043,23.425626469976674,145.67220306396484,139.3939001719157,12.479999542236328,20.752555859332038 69422,2017-01-18,V,81.2699966430664,81.83000183105469,80.9800033569336,77.94756317138672,8512300.0,2.0,0.6570903889455764,79.41286805392491,73.14329649685635,54.521529705656015,109.39494138212541,17.624645645783758,75.90883305867513,76.413836034139,12.479999542236328,20.752555859332038 69423,2017-01-18,VZ,52.52000045776367,52.84000015258789,52.209999084472656,37.34074401855469,12930900.0,2.0,0.33698784138355364,38.60264522446516,37.067564278708666,54.63288797718712,-5.654001489429871,8.907409863693982,37.33689448038737,35.74928557078044,12.479999542236328,20.752555859332038 69424,2017-01-18,WBA,84.20999908447266,84.4000015258789,83.62999725341797,65.749267578125,2938600.0,2.0,-0.1009019217438123,67.33822127333846,63.88361481674943,52.11059972721359,-28.48164564456324,1.089274789325257,66.07597783406575,65.3032912572225,12.479999542236328,20.752555859332038 69425,2017-01-18,WMT,67.87999725341797,68.11000061035156,67.54000091552734,59.90338134765625,7321500.0,2.0,-0.530207900159013,62.95923701757504,58.71649082666324,44.972602411353236,-112.80582898128907,17.051504350381812,61.291341400146486,61.27189648946126,12.479999542236328,20.752555859332038 69426,2017-01-19,AAPL,29.850000381469727,30.022499084472656,29.842500686645508,27.904987335205078,102389200.0,3.0,0.3720620566301349,28.14516685841696,26.74201270701273,62.564816615170734,120.99070104718237,30.941200242837773,27.142011833190917,26.501889578501384,12.779999732971191,8.818413053619823 69427,2017-01-19,AMGN,155.1300048828125,155.69000244140625,153.25,125.71946716308594,2571900.0,3.0,1.8412013542584589,131.64093708201156,116.91656642750995,52.32890330336874,68.06654986319019,14.698017334235495,122.65167465209962,120.7667916615804,12.779999732971191,8.818413053619823 69428,2017-01-19,AXP,77.61000061035156,77.77999877929688,76.61000061035156,69.559814453125,8111400.0,3.0,1.0321418803282683,70.6452444159643,66.36313799980718,63.14295954872603,129.27780561107923,49.473440755793895,68.01578877766927,65.42058143615722,12.779999732971191,8.818413053619823 69429,2017-01-19,BA,158.8699951171875,159.8699951171875,157.91000366210938,147.41578674316406,3144000.0,3.0,1.4605555750125347,148.46897706281084,144.17358732927903,64.19060046433125,91.73619547522561,17.79003614677459,145.48082631429037,140.25897293090821,12.779999732971191,8.818413053619823 69430,2017-01-19,CAT,93.58000183105469,93.9800033569336,92.95999908447266,79.14981842041016,3540100.0,3.0,0.15586257187730723,79.89256430301897,77.7331261571861,54.64057801677988,-37.41288684611524,2.410201418443634,79.13425725301107,77.31008745829264,12.779999732971191,8.818413053619823 69431,2017-01-19,CRM,75.72000122070312,76.16999816894531,75.33999633789062,75.56999969482422,3274300.0,3.0,1.150304836082043,77.72023962699508,66.99476052559281,55.58829749310391,135.26154593880065,32.45643653418397,71.85000025431314,72.99183336893718,12.779999732971191,8.818413053619823 69432,2017-01-19,CSCO,30.010000228881836,30.190000534057617,29.920000076293945,24.345897674560547,16866000.0,3.0,-0.010649699227442966,24.70363614691548,24.286584495174367,48.49477558892636,-59.347408301021765,18.583667076021364,24.448211924235025,24.468543593088786,12.779999732971191,8.818413053619823 69433,2017-01-19,CVX,115.88999938964844,115.95999908447266,115.29000091552734,86.80111694335938,3427800.0,3.0,0.3548304860270548,89.58517850737819,86.26932283539524,58.18766099195998,-67.14638297815564,0.09208875854421965,87.69431381225586,83.98369979858398,12.779999732971191,8.818413053619823 69434,2017-01-19,DIS,107.91999816894531,108.01000213623047,107.08000183105469,102.73350524902344,5350200.0,3.0,1.6270647501719822,105.38860711367563,99.05373984067008,63.30049318458755,69.24497514372533,25.336969157167538,101.18216069539388,96.30525309244791,12.779999732971191,8.818413053619823 69435,2017-01-19,GS,234.07000732421875,234.75,230.6199951171875,201.80853271484375,4561800.0,3.0,2.217104378721359,216.35288137711723,203.74469400130073,57.00151106231698,-201.3821681285537,5.352759068490654,209.4171137491862,190.84076054890951,12.779999732971191,8.818413053619823 69436,2017-01-19,HD,136.0,136.77999877929688,134.92999267578125,115.18798065185547,5078700.0,3.0,0.7492748424238016,116.6429627936352,113.48375153131596,56.22733781158376,52.7320722402285,16.754045615401026,114.7280039469401,110.88654365539551,12.779999732971191,8.818413053619823 69437,2017-01-19,HON,113.4133071899414,113.81585693359375,112.43568420410156,98.5120620727539,2517817.0,3.0,0.6399207907356015,99.27121165133799,96.54396016262685,57.39966515237234,94.663917906136,7.333958677249641,97.67406463623047,95.29592386881511,12.779999732971191,8.818413053619823 69438,2017-01-19,IBM,159.61758422851562,160.08604431152344,158.50860595703125,116.38932037353516,7283716.0,3.0,0.604217094247872,118.1783821032807,115.3544632031158,55.71248624390614,-10.782378836979198,3.9173623807475155,116.46976776123047,113.0236806233724,12.779999732971191,8.818413053619823 69439,2017-01-19,INTC,36.5099983215332,36.90999984741211,36.5099983215332,30.354618072509766,13654500.0,3.0,0.16838451711424796,30.889715858081978,30.059397606273492,53.59394548682999,30.13785108165561,9.605661304115014,30.30426082611084,29.548989677429198,12.779999732971191,8.818413053619823 69440,2017-01-19,JNJ,114.68000030517578,114.9000015258789,113.91999816894531,95.40914916992188,5540800.0,3.0,-0.01743874596350281,97.6118094611919,95.28595207445262,46.94494863287051,-34.2317240150461,18.245799943434733,96.05885950724284,95.85530281066895,12.779999732971191,8.818413053619823 69441,2017-01-19,JPM,84.05999755859375,84.66999816894531,83.12000274658203,68.79203033447266,16555600.0,3.0,0.5186610188294196,72.74410867178537,69.1777487806072,57.003862932505704,-124.44384939548955,1.743067800334904,70.5487070719401,66.00457248687744,12.779999732971191,8.818413053619823 69442,2017-01-19,KO,41.13999938964844,41.290000915527344,41.029998779296875,33.172977447509766,10987100.0,3.0,-0.057497315400766524,33.8537220420553,32.93330569842322,47.52764629408057,-62.61485752514766,17.45291815178903,33.407893625895184,33.35066242218018,12.779999732971191,8.818413053619823 69443,2017-01-19,MCD,122.23999786376953,123.0,122.04000091552734,104.10011291503906,3155200.0,3.0,0.4076919952361351,106.11852875934373,101.43327635540236,56.864276169431534,37.54036475019692,13.552409481601904,103.73997472127279,101.05285377502442,12.779999732971191,8.818413053619823 69444,2017-01-19,MMM,179.25,179.8000030517578,177.75999450683594,141.2659912109375,1464400.0,3.0,0.5121006657548435,141.87309922292266,139.76715041086638,56.60302812633932,73.29141797152849,6.183890062028157,140.4975601196289,137.37287572224935,12.779999732971191,8.818413053619823 69445,2017-01-19,MRK,58.25381851196289,58.28244400024414,57.318702697753906,46.839881896972656,11944999.0,3.0,0.12376275777788237,48.41896565693211,45.28253924113918,48.67409263201228,-13.3394477241014,4.495622118046399,47.03707555135091,47.15963102976481,12.779999732971191,8.818413053619823 69446,2017-01-19,MSFT,62.2400016784668,62.97999954223633,62.20000076293945,56.9985237121582,18451700.0,3.0,0.22562725811328477,58.28522173104718,56.65326551260517,54.97487719859891,-6.913824424304367,2.1397034808448048,57.240060297648114,55.96333065032959,12.779999732971191,8.818413053619823 69447,2017-01-19,NKE,53.84000015258789,53.939998626708984,52.88999938964844,49.24447250366211,8320600.0,3.0,0.43736167424828665,50.48240696804899,47.08641245944125,52.64498277619077,96.80226979548176,30.506354949820054,48.482814153035484,47.83515402475993,12.779999732971191,8.818413053619823 69448,2017-01-19,PG,84.62999725341797,85.0,84.27999877929688,70.45703125,14074500.0,3.0,0.15060103123310853,70.66612719183762,68.79695416802566,52.59632610830029,79.61655788976722,11.020701140405679,69.69819412231445,69.6842430114746,12.779999732971191,8.818413053619823 69449,2017-01-19,TRV,118.91000366210938,118.94999694824219,117.41999816894531,100.88107299804688,994700.0,3.0,-0.037996439947619365,106.32296572761513,98.5094508068087,53.10706106463206,-56.54920175258736,6.349107203008508,102.42547073364258,98.12287661234538,12.779999732971191,8.818413053619823 69450,2017-01-19,UNH,157.74000549316406,160.5500030517578,157.24000549316406,143.63876342773438,4976900.0,3.0,0.627564600948574,148.36419470276545,143.7392888787775,55.308667615318775,-114.07480626541859,23.425626469976674,145.70448354085286,139.60367952982585,12.779999732971191,8.818413053619823 69451,2017-01-19,V,81.79000091552734,81.8499984741211,81.41000366210938,78.0813217163086,6479400.0,3.0,0.6742650456368295,79.58220365584106,73.32075426041871,54.89179816883184,109.42333891416148,17.849294864630835,76.04958928426107,76.40671780904134,12.779999732971191,8.818413053619823 69452,2017-01-19,VZ,52.54999923706055,52.63999938964844,52.18000030517578,37.41936492919922,13286100.0,3.0,0.2915959347284698,38.602193561713875,37.06870983489257,55.08659906334563,-18.680895611745193,9.512277255181974,37.41160621643066,35.80490805308024,12.779999732971191,8.818413053619823 69453,2017-01-19,WBA,84.08000183105469,84.08999633789062,83.33999633789062,65.25684356689453,2615700.0,3.0,-0.11308572476005452,67.0567935140425,63.96416748449265,50.19270696097523,-48.67455716006756,2.288060080451611,66.03663635253906,65.33317654927572,12.779999732971191,8.818413053619823 69454,2017-01-19,WMT,68.12999725341797,68.19000244140625,67.4800033569336,59.4724235534668,6821100.0,3.0,-0.553012983873117,62.618494926979764,58.708945334861056,43.53313054162243,-112.27080747267276,15.711395357102967,61.2378963470459,61.26846129099528,12.779999732971191,8.818413053619823 69455,2017-01-20,AAPL,30.112499237060547,30.112499237060547,29.9325008392334,27.95623779296875,130391600.0,4.0,0.36793641139340494,28.209855501598145,26.74837985759375,62.971795863951115,127.7601226415569,33.77900486647754,27.220056279500326,26.513347625732422,11.539999961853027,54.14697374895573 69456,2017-01-20,AMGN,154.7100067138672,155.35000610351562,153.82000732421875,126.43063354492188,3067400.0,4.0,1.7289143757368635,131.76109518755771,117.40538888226648,53.23035641386703,67.49285110313234,14.6980173342355,122.9121597290039,120.72558352152507,11.539999961853027,54.14697374895573 69457,2017-01-20,AXP,75.98999786376953,76.91000366210938,75.38999938964844,69.11534118652344,8465900.0,4.0,0.9515039330746049,70.70051152297303,66.44018061569885,61.27582896553994,63.382452224033415,24.12550036218618,68.14268366495769,65.56260515848795,11.539999961853027,54.14697374895573 69458,2017-01-20,BA,159.80999755859375,160.3000030517578,158.22999572753906,147.90716552734375,3384500.0,4.0,1.4498168964889828,148.63087937102236,144.30281050934875,64.89352351381892,108.33608160102523,20.858871320624754,145.70612284342448,140.61634775797526,11.539999961853027,54.14697374895573 69459,2017-01-20,CAT,94.01000213623047,95.0,93.62000274658203,80.16693878173828,5045200.0,4.0,0.24419005174868857,80.0777614813718,77.63407399836453,56.82944135831264,45.67800982055617,12.118278499044179,79.13831380208333,77.44143333435059,11.539999961853027,54.14697374895573 69460,2017-01-20,CRM,75.76000213623047,76.12000274658203,75.43000030517578,76.02999877929688,4593600.0,4.0,1.210528970197089,78.13267284648012,67.19932712300229,56.45312607436278,126.30848462203858,32.45643653418398,72.03033345540365,73.0080000559489,11.539999961853027,54.14697374895573 69461,2017-01-20,CSCO,30.1200008392334,30.25,30.0,24.44334602355957,22754400.0,4.0,-0.0095114047750684,24.689971554581753,24.284021556074983,49.707941093314055,-47.54608986846408,15.003533907158992,24.47581411997477,24.467180919647216,11.539999961853027,54.14697374895573 69462,2017-01-20,CVX,116.31999969482422,116.75,115.33999633789062,86.8161392211914,6730900.0,4.0,0.2865895562490266,89.53779578621067,86.14022163932646,58.233133864542815,-61.14048983707679,10.037123087260607,87.76540857950846,84.18318850199381,11.539999961853027,54.14697374895573 69463,2017-01-20,DIS,107.3499984741211,107.81999969482422,107.18000030517578,103.09739685058594,5649000.0,4.0,1.5214641979625867,105.4615977624716,99.19142576658115,64.01130074934568,66.65487037749006,25.336969157167548,101.43017857869467,96.54472312927246,11.539999961853027,54.14697374895573 69464,2017-01-20,GS,231.6199951171875,233.22999572753906,230.5399932861328,202.49742126464844,5211800.0,4.0,1.5760614604110685,216.64502047145544,202.50286008274378,57.485478687760015,-215.4185578085394,5.572524318770078,209.44094848632812,191.67826614379882,11.539999961853027,54.14697374895573 69465,2017-01-20,HD,135.25999450683594,136.0,134.60000610351562,115.3666763305664,4853900.0,4.0,0.7160463547559033,116.40135290409623,113.59689233516158,56.58944410021195,27.490725138153596,12.492286068276,114.92255096435547,111.00699958801269,11.539999961853027,54.14697374895573 69466,2017-01-20,HON,113.51873779296875,113.51873779296875,112.25358581542969,98.4368896484375,3070689.0,4.0,0.6124240645118988,99.28261895218208,96.54174628219292,57.120349049837344,76.73060604535816,4.524139845618094,97.80635121663411,95.42406438191732,11.539999961853027,54.14697374895573 69467,2017-01-20,IBM,160.43020629882812,163.13575744628906,158.69981384277344,118.99879455566406,13273740.0,4.0,0.7407699631469029,118.59902167647516,115.1396524873432,60.62890826433546,133.62148323574604,25.220604020531457,116.70699640909831,113.27176806131999,11.539999961853027,54.14697374895573 69468,2017-01-20,INTC,36.7599983215332,37.029998779296875,36.58000183105469,30.661739349365234,23950900.0,4.0,0.17441006447569407,30.84229120206877,30.084413013934647,55.83530242993096,60.7071677188202,13.80414883464588,30.36568400065104,29.575896485646567,11.539999961853027,54.14697374895573 69469,2017-01-20,JNJ,114.48999786376953,115.02999877929688,114.08000183105469,95.36737823486328,7502400.0,4.0,-0.076051425043417,97.64082007906559,95.13078636624691,46.805500987082695,-35.9168367541029,16.36230618382749,96.11706263224283,95.8736785888672,11.539999961853027,54.14697374895573 69470,2017-01-20,JPM,83.43000030517578,83.83000183105469,83.29000091552734,69.09758758544922,18436800.0,4.0,0.37878719380987036,72.82910595596985,68.89588565169618,57.83711878076098,-136.48171723018058,1.7430678003349045,70.56083348592122,66.21349442799887,11.539999961853027,54.14697374895573 69471,2017-01-20,KO,41.27000045776367,41.439998626708984,41.130001068115234,33.31812286376953,14695400.0,4.0,-0.04880802566967901,33.83133542434096,32.92827608688951,48.96332977976496,-37.96562943093708,10.377625700047018,33.42805239359538,33.338792928059895,11.539999961853027,54.14697374895573 69472,2017-01-20,MCD,122.26000213623047,122.94999694824219,122.0199966430664,104.16828155517578,4887100.0,4.0,0.41450326024386186,106.00046729713317,101.46017341941958,57.046652282270465,33.75257750752735,13.257514862635993,103.82546208699544,101.18870010375977,11.539999961853027,54.14697374895573 69473,2017-01-20,MMM,179.1999969482422,179.4600067138672,177.8300018310547,141.11581420898438,1761900.0,4.0,0.5132155899272846,141.85757440214502,139.77002416963234,56.156702220464275,60.0018506389118,6.183890062028161,140.67386474609376,137.48238881429037,11.539999961853027,54.14697374895573 69474,2017-01-20,MRK,59.54198455810547,60.038169860839844,59.303436279296875,48.547950744628906,26451834.0,4.0,0.2142206400757729,48.67210416031074,45.187008007047666,54.665122982222364,118.99617259568734,14.69966514826001,47.107184473673506,47.188650131225586,11.539999961853027,54.14697374895573 69475,2017-01-20,MSFT,62.66999816894531,62.81999969482422,62.369998931884766,57.401084899902344,30213500.0,4.0,0.21966163307963882,58.186572138215105,56.67872212753196,56.65661009077723,0.15508923116499967,2.139703480844813,57.32514635721842,55.99610449473063,11.539999961853027,54.14697374895573 69476,2017-01-20,NKE,53.220001220703125,53.349998474121094,52.900001525878906,49.49568176269531,7861000.0,4.0,0.43186468480940476,50.55166421534867,47.14833769199996,53.525137869437714,81.5403469124846,30.506354949820057,48.56437644958496,47.85866877237956,11.539999961853027,54.14697374895573 69477,2017-01-20,PG,86.88999938964844,87.9800033569336,86.41999816894531,72.74457550048828,22944400.0,4.0,0.3689355863204469,71.51980242055743,68.23816343027266,60.36520165738301,410.97891239232507,41.86627475701659,69.84215571085612,69.73985493977865,11.539999961853027,54.14697374895573 69478,2017-01-20,TRV,118.56999969482422,118.88999938964844,117.62999725341797,100.90673065185547,1222300.0,4.0,-0.05685340359077884,106.03615014189728,98.41835959321014,53.17766818409498,-58.60955087773461,6.349107203008511,102.47848078409831,98.25932757059734,11.539999961853027,54.14697374895573 69479,2017-01-20,UNH,159.02000427246094,159.8000030517578,157.80999755859375,143.60256958007812,3579100.0,4.0,0.43856493002442676,148.474060278504,143.36423165264836,55.23945804545954,-127.30273089041602,23.425626469976667,145.74491170247396,139.82307243347168,11.539999961853027,54.14697374895573 69480,2017-01-20,V,82.08999633789062,82.27999877929688,81.61000061035156,78.18641662597656,9048500.0,4.0,0.6884206806175968,79.74608729447586,73.48933522139329,55.18833955544468,112.13844498788322,22.69535261799529,76.20021794637044,76.3883223215739,11.539999961853027,54.14697374895573 69481,2017-01-20,VZ,52.599998474121094,53.20000076293945,52.560001373291016,37.67664337158203,15473700.0,4.0,0.2732330809326271,38.600971323672375,37.081503957089346,56.55736316064527,12.265196848454483,3.3006896149523386,37.48051617940267,35.86470076243083,11.539999961853027,54.14697374895573 69482,2017-01-20,WBA,84.11000061035156,84.4800033569336,81.01000213623047,63.873390197753906,11067900.0,4.0,-0.23170366568986367,66.76048268109757,63.904062759576256,45.34258069534981,-109.51952603035056,24.07409469049559,65.95873514811198,65.32003491719564,11.539999961853027,54.14697374895573 69483,2017-01-20,WMT,67.73999786376953,67.83000183105469,67.0199966430664,59.08544158935547,12054700.0,4.0,-0.5954484285483375,62.148366093251695,58.77098205127956,42.27614640242033,-126.1562612147609,21.252875310407983,61.15932680765788,61.24620501200358,11.539999961853027,54.14697374895573 69542,2017-01-23,AAPL,30.0,30.202499389648438,29.9424991607666,27.974876403808594,88200800.0,0.0,0.36199790147272637,28.27021814565572,26.75837377328959,63.122627111875886,127.95729950197766,36.56546554479458,27.290335273742677,26.522798506418862,11.770000457763672,15.117427984278455 69543,2017-01-23,AMGN,154.2100067138672,154.5500030517578,152.39999389648438,124.83663177490234,2458200.0,0.0,1.494080682982073,131.61526769498414,118.08662592073851,50.99445924114517,41.37742301216281,6.746028292243,123.22632141113282,120.66944580078125,11.770000457763672,15.117427984278455 69544,2017-01-23,AXP,75.91999816894531,76.4800033569336,75.7300033569336,68.90675354003906,4444300.0,0.0,0.8608432341326591,70.73356300687162,66.49509833956394,60.40863749966229,51.295876779866425,24.125500362186177,68.20301564534505,65.70642077128092,11.770000457763672,15.117427984278455 69545,2017-01-23,BA,158.94000244140625,159.5,157.2899932861328,146.34030151367188,3931200.0,0.0,1.2998892709540826,148.6377469178895,144.32932156355582,60.947114823948596,49.57199793129135,11.162204672533626,145.82047170003256,140.92353235880535,11.770000457763672,15.117427984278455 69546,2017-01-23,CAT,94.5999984741211,94.73999786376953,93.55999755859375,80.06523132324219,3254900.0,0.0,0.3024962851382753,80.2520517949091,77.57947057447568,56.547170705931364,42.376619565266274,11.421249936931332,79.0798553466797,77.59224014282226,11.770000457763672,15.117427984278455 69547,2017-01-23,CRM,75.69999694824219,76.95999908447266,75.69999694824219,76.16000366210938,3770900.0,0.0,1.2542886787999237,78.50871170257146,67.42828857208674,56.69964486238575,125.50360393157531,38.49409797278065,72.17633361816407,73.02633349100749,11.770000457763672,15.117427984278455 69548,2017-01-23,CSCO,30.139999389648438,30.299999237060547,30.09000015258789,24.58139991760254,17155300.0,0.0,0.0025016596884768205,24.698750322341763,24.284092504501498,51.38607603020289,-21.67411858745156,11.991640485311022,24.491377957661946,24.469729391733804,11.770000457763672,15.117427984278455 69549,2017-01-23,CVX,115.12000274658203,115.95999908447266,114.98999786376953,86.6584243774414,5104100.0,0.0,0.21727722138020056,89.48647776673626,86.00228718687701,57.55333805739243,-98.8506002079739,5.00459222506735,87.78919016520182,84.37868525187174,11.770000457763672,15.117427984278455 69550,2017-01-23,DIS,107.33999633789062,107.68000030517578,106.56999969482422,102.58028411865234,5716600.0,0.0,1.3801389411432865,105.48261215432119,99.31980102316903,62.23918468244602,44.42547660872011,16.609968338121607,101.61882960001627,96.78539454142252,11.770000457763672,15.117427984278455 69551,2017-01-23,GS,231.86000061035156,233.75,230.75,202.90728759765625,3136200.0,0.0,1.088554933195212,216.8425672198575,201.54049857604096,57.777973874652375,-198.48442186418714,3.8963391651700388,209.3569356282552,192.5163724263509,11.770000457763672,15.117427984278455 69552,2017-01-23,HD,135.30999755859375,138.27000427246094,135.0,117.46808624267578,7056200.0,0.0,0.8494864060703406,116.73024214257232,113.37349931250581,60.558660237687135,158.37731705687398,31.010332171824075,115.08164672851562,111.22510503133138,11.770000457763672,15.117427984278455 69553,2017-01-23,HON,112.99159240722656,113.33663177490234,112.11940002441406,98.09430694580078,2371643.0,0.0,0.5565733190891251,99.29381479655424,96.54809423054536,55.83932608820677,49.314313810088244,2.412316983828314,97.83141606648763,95.54912516276042,11.770000457763672,15.117427984278455 69554,2017-01-23,IBM,162.6003875732422,163.71893310546875,162.53346252441406,119.33377075195312,5730197.0,0.0,0.8660357540037182,119.04716981224146,114.9496700925437,61.2008791710604,255.29805165151228,28.46278247647711,116.85212605794271,113.52186597188314,11.770000457763672,15.117427984278455 69555,2017-01-23,INTC,37.06999969482422,37.209999084472656,36.54999923706055,30.52062225341797,27752600.0,0.0,0.16588615159811937,30.818882068600463,30.09039088824768,54.58221741470095,59.998094604190165,19.778643710361614,30.400822512308757,29.602648162841795,11.770000457763672,15.117427984278455 69556,2017-01-23,JNJ,114.51000213623047,114.7699966430664,113.80000305175781,95.16687774658203,7989800.0,0.0,-0.13710069774620592,97.69587962432134,94.95876362519037,46.125162990881634,-70.47997870355107,19.321161678551324,96.19531733194987,95.88387235005696,11.770000457763672,15.117427984278455 69557,2017-01-23,JPM,83.30000305175781,84.0,83.20999908447266,69.13059997558594,12179200.0,0.0,0.26751624300706567,72.85923982405762,68.65411848282713,57.9282458039988,-134.48914258452535,0.2962828664890808,70.5636578877767,66.42392495473226,11.770000457763672,15.117427984278455 69558,2017-01-23,KO,41.310001373291016,41.5,41.209999084472656,33.40682601928711,11628900.0,0.0,-0.0343679255750331,33.821128555142664,32.927196029818276,49.83113338590042,-20.251565426023387,7.605858474339766,33.431815719604494,33.3286683400472,11.770000457763672,15.117427984278455 69559,2017-01-23,MCD,121.69000244140625,122.08000183105469,119.81999969482422,103.41849517822266,7022600.0,0.0,0.3553040188805028,105.85250179800937,101.45477511849452,54.42827855111783,-50.080152185003875,13.232892044369358,103.86692784627279,101.32402699788412,11.770000457763672,15.117427984278455 69560,2017-01-23,MMM,177.91000366210938,178.99000549316406,177.1300048828125,141.13162231445312,1986800.0,0.0,0.5095015407558776,141.86436286116918,139.76956200455345,56.19431561685967,19.612860061092288,1.1627412566384727,140.7386932373047,137.6581537882487,11.770000457763672,15.117427984278455 69561,2017-01-23,MRK,58.979007720947266,59.54198455810547,58.8072509765625,47.98895263671875,10691382.0,0.0,0.23805849776845633,48.78431596476599,45.25957861226038,52.58699881646748,74.95612540503994,8.669159690992375,47.16431083679199,47.19294319152832,11.770000457763672,15.117427984278455 69562,2017-01-23,MSFT,62.70000076293945,63.119998931884766,62.56999969482422,57.60236358642578,23097600.0,0.0,0.2285408632964021,58.09039265128288,56.72183650521126,57.47810313023752,30.179288038491165,8.97919799612378,57.373636627197264,56.03238423665365,11.770000457763672,15.117427984278455 69563,2017-01-23,NKE,53.02000045776367,53.2599983215332,52.720001220703125,49.53289794921875,7025700.0,0.0,0.42560520443255,50.61943223445871,47.16802580387136,53.657144419908,69.75044959616011,26.56823093245557,48.599730809529625,47.89547328948974,11.770000457763672,15.117427984278455 69564,2017-01-23,PG,87.08999633789062,87.3499984741211,86.8499984741211,72.33697509765625,9408900.0,0.0,0.5032758969313846,71.98293872692823,68.05308574816944,58.59510945055667,316.8600834623029,41.86627475701659,69.93759231567383,69.74919675191244,11.770000457763672,15.117427984278455 69565,2017-01-23,TRV,118.16000366210938,118.26000213623047,117.43000030517578,100.92381286621094,1593300.0,0.0,-0.06961679215359595,105.68288372791514,98.38431292735831,53.22617406766718,-69.46032211644622,8.483358126596418,102.47990544637044,98.39662946065268,11.770000457763672,15.117427984278455 69566,2017-01-23,UNH,158.6199951171875,159.52000427246094,156.55999755859375,143.9736785888672,4062600.0,0.0,0.31509451128326305,148.51469746876194,143.1190503950076,55.8257742532721,-149.27171775462512,30.47465190897688,145.73495788574218,140.06232363382975,11.770000457763672,15.117427984278455 69567,2017-01-23,V,81.69999694824219,82.30000305175781,81.5,78.48255920410156,7414200.0,0.0,0.7152899372692758,79.89965774709513,73.71886337106893,56.03093566846502,105.63280778950484,20.747546912892744,76.29065882364908,76.39297612508138,11.770000457763672,15.117427984278455 69568,2017-01-23,VZ,52.459999084472656,52.70000076293945,52.18000030517578,37.45509338378906,15695500.0,0.0,0.23805895906428276,38.60095761561642,37.081541697738075,54.95426516090206,-33.0844048342721,4.7804470702089725,37.51800015767415,35.92516148885091,11.770000457763672,15.117427984278455 69569,2017-01-23,WBA,81.4000015258789,82.48999786376953,81.3499984741211,63.740516662597656,3704300.0,0.0,-0.33259705052552135,66.50412803986148,63.82432349822446,44.91139318257927,-133.50759378709265,24.074094690495592,65.86911036173503,65.313236618042,11.770000457763672,15.117427984278455 69570,2017-01-23,WMT,67.01000213623047,67.18000030517578,66.55999755859375,58.619300842285156,7951400.0,0.0,-0.659094851595242,61.79971525714856,58.71593949749011,40.80788433698448,-143.91598458813823,26.423605726805928,61.0435245513916,61.213705698649086,11.770000457763672,15.117427984278455 69571,2017-01-24,AAPL,29.887500762939453,30.024999618530273,29.875,27.949249267578125,92844000.0,1.0,0.35117556059372035,28.30946025027022,26.804864128697062,62.75900980040841,104.518327374583,32.10882239680128,27.35129534403483,26.54209779103597,11.069999694824219,81.2608009372413 69572,2017-01-24,AMGN,152.82000732421875,153.0,150.3800048828125,124.12545776367188,3027700.0,1.0,1.236335781118953,131.3946200295858,118.75603762422278,50.024648842321504,11.032801820282653,3.434325959277202,123.53312606811524,120.58670603434244,11.069999694824219,81.2608009372413 69573,2017-01-24,AXP,76.33000183105469,77.66000366210938,76.08999633789062,70.23101806640625,4024300.0,1.0,0.8856419281290044,70.90797754848985,66.6079152432582,63.77558680488519,112.20566593654227,36.10165747439361,68.28882420857748,65.87140394846598,11.069999694824219,81.2608009372413 69574,2017-01-24,BA,158.5800018310547,160.92999267578125,157.83999633789062,148.8528594970703,3927500.0,1.0,1.3680430300117337,149.0109697522248,144.24258707150568,64.52578400127692,125.64560707739835,21.415205257871413,145.97994028727214,141.17261174519857,11.069999694824219,81.2608009372413 69575,2017-01-24,CAT,95.0199966430664,96.7300033569336,94.80000305175781,81.57395935058594,5768200.0,1.0,0.46508492846365357,80.82758381204133,77.24927928610322,59.624616509323474,208.58453913435278,27.41801496644053,79.1013910929362,77.77309621175131,11.069999694824219,81.2608009372413 69576,2017-01-24,CRM,76.31999969482422,77.45999908447266,75.94999694824219,77.11000061035156,3730300.0,1.0,1.3500626950431212,78.96597152535213,67.69202865775333,58.476581505173286,128.13960193634844,41.804137670261056,72.35133361816406,73.06233355204265,11.069999694824219,81.2608009372413 69577,2017-01-24,CSCO,30.34000015258789,30.75,30.290000915527344,24.849380493164062,24934200.0,1.0,0.03326246368974495,24.769580230263905,24.24569000289039,54.438885589280325,93.5073834684038,10.547380398489434,24.515874481201173,24.473926226298016,11.069999694824219,81.2608009372413 69578,2017-01-24,CVX,115.8499984741211,117.11000061035156,115.61000061035156,87.39441680908203,5024400.0,1.0,0.21920823879185036,89.26123477864307,86.04728954386668,59.81780512824532,-44.456160934412566,18.152290042787612,87.81923065185546,84.5812437693278,11.069999694824219,81.2608009372413 69579,2017-01-24,DIS,107.19999694824219,108.05999755859375,107.08000183105469,103.32722473144531,5456100.0,1.0,1.313270951879261,105.54885718610241,99.49104607317493,63.739204304826785,62.77768218757024,20.305102640352022,101.76311162312825,97.0267946879069,11.069999694824219,81.2608009372413 69580,2017-01-24,GS,231.86000061035156,236.05999755859375,230.83999633789062,203.78810119628906,4448200.0,1.0,0.7644645230658114,216.93216314711322,200.88928002915634,58.414026896649396,-148.5678042184517,3.3876927885177808,209.13106689453124,193.3471346537272,11.069999694824219,81.2608009372413 69581,2017-01-24,HD,137.8800048828125,138.3800048828125,137.3000030517578,117.45958709716797,4055100.0,1.0,0.9436747035431949,117.15838596073232,113.16911266597666,60.5355019047367,220.79434731472705,31.758381534320996,115.2384750366211,111.45195490519205,11.069999694824219,81.2608009372413 69582,2017-01-24,HON,112.7519760131836,113.17369079589844,112.39734649658203,98.55381774902344,2664721.0,1.0,0.543129029125069,99.36060432753888,96.56819358505876,57.17206997143402,68.21465049265508,2.41231698382832,97.89574788411458,95.67686080932617,11.069999694824219,81.2608009372413 69583,2017-01-24,IBM,163.8240966796875,168.26004028320312,163.6328887939453,122.73173522949219,7272210.0,1.0,1.2253718076809292,120.5744370934393,114.03920350104313,66.333329902681,390.64034070552,47.4337030547569,117.09726435343424,113.81787897745768,11.069999694824219,81.2608009372413 69584,2017-01-24,INTC,36.84000015258789,37.7400016784668,36.810001373291016,31.226154327392578,35140900.0,1.0,0.2135991926908929,30.979474810201662,29.987071057718257,59.305732312941416,203.3586722382009,34.14568980367562,30.453944778442384,29.64363012313843,11.069999694824219,81.2608009372413 69585,2017-01-24,JNJ,112.91000366210938,113.30000305175781,111.1500015258789,93.37064361572266,12450300.0,1.0,-0.32665825576997065,98.07384564860406,94.2733505489057,40.64931007950611,-250.28622378751183,40.58607554233064,96.2167605082194,95.85583178202312,11.069999694824219,81.2608009372413 69586,2017-01-24,JPM,83.91999816894531,85.0,83.55999755859375,69.9647216796875,15175300.0,1.0,0.24382915261402616,72.797538690967,68.57610022504863,60.177904928785416,-79.87958446959559,11.456284885699052,70.565540822347,66.64374033610027,11.069999694824219,81.2608009372413 69587,2017-01-24,KO,41.470001220703125,41.970001220703125,41.470001220703125,33.785804748535156,17040100.0,1.0,0.0075691218530948845,33.86898935573982,32.907557504001396,53.337866637477475,89.63047666010812,11.089373886021583,33.456543350219725,33.326192665100095,11.069999694824219,81.2608009372413 69588,2017-01-24,MCD,121.97000122070312,122.05999755859375,120.5199966430664,103.13732147216797,3495200.0,1.0,0.2824439869147568,105.5857633086981,101.49402489930971,53.47609306160666,-44.55931829098762,13.232892044369354,103.88396835327148,101.46326332092285,11.069999694824219,81.2608009372413 69589,2017-01-24,MMM,177.5,177.75999450683594,174.4199981689453,139.1234893798828,3473200.0,1.0,0.3405924471572064,141.9043490715439,139.4742108039444,50.500882819418656,-187.48127919084078,23.163399400974267,140.7410649617513,137.7967842102051,11.069999694824219,81.2608009372413 69590,2017-01-24,MRK,58.76908493041992,58.864505767822266,57.9484748840332,47.52310562133789,10990900.0,1.0,0.21686037937458735,48.82273875374438,45.34770840506909,50.91825038023303,21.12815445911107,0.9643161985448669,47.20436782836914,47.20334084828695,11.069999694824219,81.2608009372413 69591,2017-01-24,MSFT,63.20000076293945,63.7400016784668,62.939998626708984,58.114707946777344,24672900.0,1.0,0.27376384604931303,58.082886500575384,56.72659759976641,59.49939908755299,113.45302684899971,21.153329683999246,57.45018399556478,56.08265577952067,11.069999694824219,81.2608009372413 69592,2017-01-24,NKE,53.02000045776367,53.56999969482422,52.9900016784668,49.72826385498047,6321300.0,1.0,0.4314355959994032,50.70907767075799,47.2002584193299,54.36111188807706,87.23448911253492,30.432928573631568,48.658654022216794,47.92131945292155,11.069999694824219,81.2608009372413 69593,2017-01-24,PG,87.22000122070312,87.94999694824219,87.22000122070312,73.08563232421875,8704700.0,1.0,0.6625148831821974,72.57468149545207,67.79858663198934,60.78028027484178,316.97939394525923,46.1603246719749,70.07669143676758,69.76510136922201,11.069999694824219,81.2608009372413 69594,2017-01-24,TRV,118.55000305175781,119.1500015258789,116.16000366210938,99.89781951904297,3038300.0,1.0,-0.16066886738683195,105.39563689075443,98.22012314952876,50.00733874120977,-83.38317868620972,20.743887512322136,102.43601633707682,98.51980717976888,11.069999694824219,81.2608009372413 69595,2017-01-24,UNH,159.36000061035156,161.30999755859375,159.10000610351562,145.20460510253906,3514100.0,1.0,0.3129611756247641,148.46799620764224,143.06166687829526,57.725826633404296,-41.71912745363379,14.359872241407704,145.76844838460286,140.345379002889,11.069999694824219,81.2608009372413 69596,2017-01-24,V,82.4000015258789,83.48999786376953,81.8499984741211,79.51435089111328,8397500.0,1.0,0.8104980656637508,80.16526227322787,73.96246142061979,58.82162834267563,133.5584539366165,33.04019310806781,76.41644795735677,76.4192751566569,11.069999694824219,81.2608009372413 69597,2017-01-24,VZ,50.2599983215332,50.790000915527344,49.790000915527344,35.81854248046875,43484700.0,1.0,0.07723689455423965,38.914133783441926,36.556650594609835,45.17048441938514,-243.48866706826573,37.599892499623515,37.50682462056478,35.96082127888997,11.069999694824219,81.2608009372413 69598,2017-01-24,WBA,81.72000122070312,81.80999755859375,80.62000274658203,63.490413665771484,4245800.0,1.0,-0.427805530693135,66.53602517974649,63.55481763946737,44.09490110302866,-150.6256542142762,29.68665693691633,65.78964729309082,65.3042153040568,11.069999694824219,81.2608009372413 69599,2017-01-24,WMT,66.88999938964844,67.41000366210938,66.66000366210938,59.27893829345703,10710600.0,1.0,-0.6488285789419805,61.69488546251174,58.628157597790995,43.67170792748053,-116.7091729466947,22.137078168767673,60.95733273824056,61.18885275522868,11.069999694824219,81.2608009372413 69600,2017-01-25,AAPL,30.104999542236328,30.524999618530273,30.06999969482422,28.394216537475586,129510400.0,2.0,0.37419048245419617,28.43284448770864,26.80635095449107,66.25098998096684,153.29651797428653,46.04985427643122,27.41287676493327,26.573101139068605,10.8100004196167,32.54131114376566 69601,2017-01-25,AMGN,152.52999877929688,154.82000732421875,151.77000427246094,125.96466064453125,3479500.0,2.0,1.1670266344729043,131.30973550831584,119.37633245433067,52.444250610603525,38.31384956291635,5.267272363845324,123.82331034342448,120.51323827107747,10.8100004196167,32.54131114376566 69602,2017-01-25,AXP,78.0,78.0199966430664,76.4000015258789,69.74121856689453,5278300.0,2.0,0.8559059940838409,70.9930028735822,66.72591726191585,61.76579525763496,106.7956924427892,39.22980950405367,68.36252136230469,66.02626705169678,10.8100004196167,32.54131114376566 69603,2017-01-25,BA,163.58999633789062,168.64999389648438,163.24000549316406,155.16668701171875,7480000.0,2.0,1.9095167679916756,151.5630432814115,142.57593376936975,71.3505097588315,395.5711696172592,52.831394256256914,146.3158747355143,141.56111755371094,10.8100004196167,32.54131114376566 69604,2017-01-25,CAT,97.81999969482422,98.58999633789062,97.31999969482422,83.19290924072266,7557900.0,2.0,0.7163160798153712,81.81454295129782,76.65274220495218,62.56746119926794,360.82605120645457,38.512565594108885,79.19762649536133,77.996626663208,10.8100004196167,32.54131114376566 69605,2017-01-25,CRM,77.52999877929688,78.58999633789062,77.25,78.47000122070312,5690400.0,2.0,1.5182040647768815,79.59357219153168,67.9244278389859,60.85556104844554,146.426670936058,48.4998390445948,72.59466705322265,73.1245002746582,10.8100004196167,32.54131114376566 69606,2017-01-25,CSCO,31.040000915527344,31.049999237060547,30.649999618530273,24.93058967590332,23630500.0,2.0,0.06346197469341419,24.84734223520032,24.202840107328978,55.318499056987086,178.87667224801763,21.76772048494644,24.540126037597656,24.481757831573486,10.8100004196167,32.54131114376566 69607,2017-01-25,CVX,116.9000015258789,117.43000030517578,116.33999633789062,88.04776000976562,5276800.0,2.0,0.2703415905074422,89.11391775245073,86.10598428612349,61.69442263737795,-5.321386143754378,21.388581157297885,87.85502777099609,84.8104300181071,10.8100004196167,32.54131114376566 69608,2017-01-25,DIS,108.2300033569336,108.41999816894531,108.0,103.46129608154297,6180200.0,2.0,1.25661060130264,105.58716857346268,99.72948715773849,64.00471035136056,77.9285764557817,23.72780254942893,101.86461970011393,97.26203486124675,10.8100004196167,32.54131114376566 69609,2017-01-25,GS,235.52999877929688,237.3300018310547,234.49000549316406,206.90147399902344,3716800.0,2.0,0.7501959122359381,216.79597688092556,200.70105528460178,60.58515024961956,-76.18102818386261,7.210883764123635,208.99734903971355,194.21993306477864,10.8100004196167,32.54131114376566 69610,2017-01-25,HD,138.4499969482422,139.3699951171875,137.42999267578125,116.96613311767578,3631700.0,2.0,0.9673509758083867,117.4125125839109,113.12172737580589,59.17633207465711,224.5104805995101,38.204557563720044,115.35446599324544,111.67692756652832,10.8100004196167,32.54131114376566 69611,2017-01-25,HON,113.35579681396484,113.7295913696289,112.82865142822266,98.48698425292969,4480362.0,2.0,0.5210748019249678,99.41252830601927,96.5906264486194,56.91363632786989,101.31219695720203,10.931232494649262,97.9417002360026,95.81178830464681,10.8100004196167,32.54131114376566 69612,2017-01-25,IBM,168.50860595703125,171.3671112060547,168.3843231201172,124.39928436279297,6194935.0,2.0,1.6259624152676224,122.22468016546385,113.19693619806155,68.45197467823424,432.2011553290162,55.97310622188806,117.37100830078126,114.12393684387207,10.8100004196167,32.54131114376566 69613,2017-01-25,INTC,37.869998931884766,38.0,37.52000045776367,31.37557029724121,32276400.0,2.0,0.2604662487749714,31.150281093708625,29.885158588298214,60.21228260087702,292.7082659842984,39.799411977342984,30.510387802124022,29.68861255645752,10.8100004196167,32.54131114376566 69614,2017-01-25,JNJ,111.93000030517578,112.80000305175781,110.76000213623047,94.23950958251953,9385500.0,2.0,-0.40213816563648663,98.09589966711845,93.9872912508503,43.977365045260136,-252.93838001144644,42.951607932709926,96.2317990620931,95.82650769551596,10.8100004196167,32.54131114376566 69615,2017-01-25,JPM,85.83999633789062,86.16999816894531,85.16999816894531,71.04656982421875,17551000.0,2.0,0.30879348759502534,72.74855293829106,68.58041205804685,62.843653819003535,10.955154819506854,22.32949828841574,70.59335606892904,66.88021761576334,10.8100004196167,32.54131114376566 69616,2017-01-25,KO,41.939998626708984,42.25,41.900001525878906,33.96320343017578,12538200.0,2.0,0.054490986927909546,33.951205670864056,32.86727310416036,54.865556998621486,176.06561520741786,19.94656049635309,33.45976893107096,33.33093802134196,10.8100004196167,32.54131114376566 69617,2017-01-25,MCD,121.48999786376953,121.91999816894531,120.94999694824219,103.76781463623047,3968300.0,2.0,0.27243693237205946,105.4273103470643,101.53745558311148,55.290463902703856,-26.052018894946926,13.23289204436934,103.89902089436849,101.61343015034994,10.8100004196167,32.54131114376566 69618,2017-01-25,MMM,177.08999633789062,178.6300048828125,176.57000732421875,139.724365234375,3462600.0,2.0,0.25230798390228415,141.85900618863488,139.3598521487675,52.00604703499569,-61.09308431402041,14.42272338945402,140.69468332926434,137.9552495320638,10.8100004196167,32.54131114376566 69619,2017-01-25,MRK,58.511451721191406,58.568702697753906,57.97710037231445,47.42217254638672,15255736.0,2.0,0.18972918229638935,48.840853302181486,45.447604949771645,50.55864896709204,11.021009801285295,0.9643161985448722,47.21255276997884,47.20666287740072,10.8100004196167,32.54131114376566 69620,2017-01-25,MSFT,63.95000076293945,64.0999984741211,63.45000076293945,58.2610969543457,23672700.0,2.0,0.3177528975728592,58.17932937405878,56.67041084505743,60.06056203795612,165.14666308122543,27.19718715759037,57.502333577473955,56.143394533793135,10.8100004196167,32.54131114376566 69621,2017-01-25,NKE,53.72999954223633,54.119998931884766,53.689998626708984,50.109718322753906,6675000.0,2.0,0.46151633786420376,50.84335151429549,47.247405855699625,55.71972953565398,126.47004436387604,36.74654176288985,48.725020217895505,47.954759152730304,10.8100004196167,32.54131114376566 69622,2017-01-25,PG,87.83999633789062,87.9000015258789,87.05999755859375,72.50336456298828,8082900.0,2.0,0.7332760352385748,72.90819018391525,67.70365445109451,58.30457267565544,240.4984807616381,43.146193071924834,70.17244771321614,69.78258094787597,10.8100004196167,32.54131114376566 69623,2017-01-25,TRV,117.33000183105469,118.6500015258789,117.33000183105469,100.60746002197266,1536100.0,2.0,-0.17356548031435182,105.02280392011897,98.21248355546697,52.0808194491794,-64.94825831814926,20.743887512322136,102.39269638061523,98.66614659627278,10.8100004196167,32.54131114376566 69624,2017-01-25,UNH,160.82000732421875,161.97999572753906,160.35000610351562,145.9376983642578,3605800.0,2.0,0.36620362382856797,148.2546159990079,143.11303536817957,58.817174307656586,10.110617154829628,8.974579259628019,145.80223897298177,140.64500986735027,10.8100004196167,32.54131114376566 69625,2017-01-25,V,83.79000091552734,84.2699966430664,83.44999694824219,80.15442657470703,9360900.0,2.0,0.9269150519499476,80.51602709451683,74.16102597555152,60.433230865010636,160.57653678516954,39.60396728404895,76.568031056722,76.45354080200195,10.8100004196167,32.54131114376566 69626,2017-01-25,VZ,49.5,49.939998626708984,48.84000015258789,35.56840515136719,30398600.0,2.0,-0.06959746593955174,39.13506212546176,36.096873375636875,43.93375171706075,-288.62802328796886,45.571106452149095,37.478826268514,35.981587664286295,10.8100004196167,32.54131114376566 69627,2017-01-25,WBA,81.41999816894531,82.31999969482422,81.33000183105469,64.11570739746094,5111500.0,2.0,-0.4476428111376407,66.44969640577274,63.46528658067744,46.6055169801137,-110.770765944664,22.9017391009603,65.67605374654134,65.30743115743002,10.8100004196167,32.54131114376566 69628,2017-01-25,WMT,67.5199966430664,67.7300033569336,66.79000091552734,58.83039474487305,8722900.0,2.0,-0.669172396790799,61.61238032126395,58.477595035791715,42.234331269850934,-108.6865583620058,16.273826986891287,60.86381149291992,61.15303077697754,10.8100004196167,32.54131114376566 69629,2017-01-26,AAPL,30.417499542236328,30.610000610351562,30.399999618530273,28.4081974029541,105350400.0,3.0,0.3890731201043778,28.546247360194265,26.80197747043318,66.35353609923038,160.66839693000315,47.990653717509325,27.479971822102865,26.607273228963216,10.630000114440918,14.962645110631868 69630,2017-01-26,AMGN,155.0,155.8000030517578,152.89999389648438,125.04915618896484,3366900.0,3.0,1.0263934532153058,131.18709093398093,119.87662213974953,51.1685601276981,42.37145591979756,9.642621445713417,124.02003682454428,120.6327746073405,10.630000114440918,14.962645110631868 69631,2017-01-26,AXP,76.94999694824219,77.45999908447266,76.62999725341797,69.77751159667969,3344900.0,3.0,0.8257498658651343,71.06270016435697,66.8619732975571,61.8579311703759,92.93062875450816,39.22980950405367,68.47325388590495,66.1889607111613,10.630000114440918,14.962645110631868 69632,2017-01-26,BA,167.25,170.0,167.25,156.7984619140625,5436800.0,3.0,2.4421575319180135,153.82641086432034,141.39176082757422,72.75202376683534,396.1289532742357,56.11121841924812,146.68549601236978,141.98142013549804,10.630000114440918,14.962645110631868 69633,2017-01-26,CAT,98.44999694824219,98.9800033569336,96.0199966430664,82.40461730957031,9097300.0,3.0,0.8421027699298804,82.325108173285,76.43443543633413,60.35172869844418,272.3972944529707,24.315372977207677,79.28019510904947,78.1948294321696,10.630000114440918,14.962645110631868 69634,2017-01-26,CRM,79.0,79.08000183105469,77.27999877929688,77.94999694824219,4121000.0,3.0,1.5911554630354914,79.98056915313364,68.34743072479606,59.50704215222908,133.72950369291007,51.10739936266341,72.84700037638346,73.17150026957194,10.630000114440918,14.962645110631868 69635,2017-01-26,CSCO,30.760000228881836,30.84000015258789,30.559999465942383,24.963069915771484,20116800.0,3.0,0.08899036313656339,24.908142171491214,24.168122972856928,55.672583864797886,133.3986313958186,17.058982829333644,24.562508074442544,24.487312666575114,10.630000114440918,14.962645110631868 69636,2017-01-26,CVX,117.5,117.81999969482422,116.5,87.52958679199219,6937300.0,3.0,0.265986762194359,88.94604153987177,86.1484416449427,59.41767645764787,-3.060307349522364,25.239727171185116,87.84000778198242,84.98264846801757,10.630000114440918,14.962645110631868 69637,2017-01-26,DIS,108.20999908447266,108.62000274658203,107.9800033569336,103.48043823242188,6088100.0,3.0,1.1994252491967359,105.59724175419943,99.99616568598613,64.04359617878958,75.95994457957795,25.624800433003465,101.99230219523112,97.5002867380778,10.630000114440918,14.962645110631868 69638,2017-01-26,GS,237.47000122070312,240.7899932861328,237.47000122070312,208.93338012695312,4195600.0,3.0,0.8925569377483669,216.6601921962247,200.6641715122714,61.92713911358639,-9.279072888470823,16.799442150784415,209.0674057006836,195.13543472290038,10.630000114440918,14.962645110631868 69639,2017-01-26,HD,138.00999450683594,139.17999267578125,137.7100067138672,117.79988861083984,2931200.0,3.0,1.0413872287379746,117.82556217597919,112.98092967582745,60.717937294613066,222.4810418579091,38.20455756372005,115.4645009358724,111.89717750549316,10.630000114440918,14.962645110631868 69640,2017-01-26,HON,113.07785034179688,113.20244598388672,112.40693664550781,98.56218719482422,6447081.0,3.0,0.5038567696893921,99.46906814001275,96.61262131311224,57.13915875252055,60.60032949270119,3.5975171356231286,97.95729624430338,95.9341261545817,10.630000114440918,14.962645110631868 69641,2017-01-26,IBM,170.2294464111328,171.0133819580078,169.70362854003906,124.6574478149414,3204839.0,3.0,1.9418802046848072,123.5536008489669,112.67180732364052,68.76675994678637,345.5764301298878,55.973106221888045,117.67708180745443,114.4428254445394,10.630000114440918,14.962645110631868 69642,2017-01-26,INTC,37.81999969482422,37.91999816894531,37.41999816894531,31.176361083984375,34144800.0,3.0,0.27832584266906935,31.228243847002233,29.847867755780968,58.41739800411945,231.33595458149622,35.032982093272935,30.554379971822105,29.73123582204183,10.630000114440918,14.962645110631868 69643,2017-01-26,JNJ,112.0,112.83999633789062,111.5999984741211,93.43744659423828,10164300.0,3.0,-0.5206743087208707,98.19379736679933,93.54935906630614,41.7421540670741,-219.52204473703708,42.33041681180214,96.13377126057942,95.78893254597982,10.630000114440918,14.962645110631868 69644,2017-01-26,JPM,85.94999694824219,86.94999694824219,85.94999694824219,71.64115905761719,15962800.0,3.0,0.403604076496876,72.76039150728994,68.57678729520029,64.20597546384701,60.82276908673038,28.579703244264376,70.66179656982422,67.12824719746908,10.630000114440918,14.962645110631868 69645,2017-01-26,KO,42.029998779296875,42.11000061035156,41.790000915527344,33.713233947753906,8976800.0,3.0,0.07069156652918451,33.97283874675158,32.86176666096327,52.36645609422494,123.56606695507298,15.130039766425952,33.457349904378255,33.330051549275716,10.630000114440918,14.962645110631868 69646,2017-01-26,MCD,121.86000061035156,122.37999725341797,121.76000213623047,103.844482421875,2497300.0,3.0,0.2676079018003037,105.27584445754383,101.58753063400891,55.508727096103314,4.0727418460845985,6.849936127689498,103.90299733479817,101.76459274291992,10.630000114440918,14.962645110631868 69647,2017-01-26,MMM,176.30999755859375,177.22999572753906,176.0399932861328,139.79550170898438,2235900.0,3.0,0.18593864475229793,141.75973832776256,139.2930906517296,52.18411650195007,-114.9756294876254,18.203031518066084,140.62036692301433,138.1147689819336,10.630000114440918,14.962645110631868 69648,2017-01-26,MRK,58.225189208984375,58.549617767333984,57.76717758178711,47.51533508300781,13317460.0,3.0,0.1737421597884179,48.86770073154661,45.53022865077761,50.889818604931435,8.929659952376728,3.357370110806631,47.21125818888346,47.24299882253011,10.630000114440918,14.962645110631868 69649,2017-01-26,MSFT,64.12000274658203,64.54000091552734,63.54999923706055,58.800872802734375,43554600.0,3.0,0.39165518057446747,58.42547114435541,56.514843720756886,62.06545258842219,207.68415191254394,33.824649291177025,57.5663761138916,56.21661319732666,10.630000114440918,14.962645110631868 69650,2017-01-26,NKE,54.11000061035156,54.119998931884766,53.36000061035156,49.914329528808594,6202000.0,3.0,0.46423785476133617,50.87863553625997,47.43168817894999,54.854454252932605,103.7594672353027,29.224560429124153,48.7904556274414,47.98293393452962,10.630000114440918,14.962645110631868 69651,2017-01-26,PG,87.12000274658203,87.2300033569336,86.58999633789062,72.03752899169922,6542300.0,3.0,0.7431985898780482,73.11894078855818,67.71460642213518,56.40317328709657,162.5249593005599,34.44064613858184,70.23176854451498,69.78871994018554,10.630000114440918,14.962645110631868 69652,2017-01-26,TRV,117.6500015258789,118.43000030517578,117.6500015258789,101.0007553100586,1360800.0,3.0,-0.1503177269451612,104.62400181216597,98.28211162167193,53.193832934668706,-55.40599924815535,20.743887512322136,102.3134661356608,98.8132319132487,10.630000114440918,14.962645110631868 69653,2017-01-26,UNH,161.86000061035156,163.5800018310547,161.25,147.3043975830078,4202400.0,3.0,0.512768971081357,148.27234162271512,143.10526152669897,60.77034186520223,91.47524723087244,2.719671979167377,145.90059407552084,140.99130922953287,10.630000114440918,14.962645110631868 69654,2017-01-26,V,83.91999816894531,83.91999816894531,83.08000183105469,79.52389526367188,8428200.0,3.0,0.9572630129525663,80.66577833269527,74.47844468976568,58.115416193478545,129.40811484762514,32.993449837243325,76.71897761027019,76.47253112792968,10.630000114440918,14.962645110631868 69655,2017-01-26,VZ,48.75,49.470001220703125,48.5099983215332,35.103878021240234,37877100.0,3.0,-0.22090179333439153,39.35399214115286,35.59546922359324,41.738358616720554,-284.4961414314641,48.035997972068564,37.4289800008138,35.998500951131184,10.630000114440918,14.962645110631868 69656,2017-01-26,WBA,81.87000274658203,82.26000213623047,81.22000122070312,63.52166748046875,2535300.0,3.0,-0.5054712970449486,66.36398017591318,63.299325106679596,44.635525649501645,-117.96498612964503,23.82064990246615,65.53614514668783,65.3144915262858,10.630000114440918,14.962645110631868 69657,2017-01-26,WMT,67.12999725341797,67.22000122070312,66.62000274658203,58.689666748046875,6504100.0,3.0,-0.6887115541480568,61.476128207815165,58.35263193927956,41.787935088824064,-116.97916590947018,18.49575297395246,60.71898574829102,61.11253490447998,10.630000114440918,14.962645110631868 69658,2017-01-27,AAPL,30.53499984741211,30.587499618530273,30.399999618530273,28.410520553588867,82251600.0,4.0,0.3964847471447044,28.635877382372456,26.833256948377056,66.37110066473834,145.83069519240107,47.990653717509325,27.53246726989746,26.642179425557455,10.579999923706055,49.50792587771876 69659,2017-01-27,AMGN,153.22999572753906,157.5,152.75999450683594,128.4659881591797,4885200.0,4.0,1.1770817623529695,131.23604122570947,120.60340045519875,55.36083641471013,71.81759589593418,16.770761781118765,124.25954182942708,120.86365687052408,10.579999923706055,49.50792587771876 69660,2017-01-27,AXP,77.0,77.30000305175781,76.54000091552734,69.7049331665039,3530900.0,4.0,0.7869232824790089,71.03409739222988,67.14416569981114,61.551085359433365,80.0876399400173,37.309561879359485,68.57374013264975,66.35089613596598,10.579999923706055,49.50792587771876 69661,2017-01-27,BA,169.2100067138672,169.8000030517578,167.00999450683594,155.48191833496094,4883200.0,4.0,2.726614397266246,155.12806698648797,141.16558840901985,69.89808867711798,301.15989226510936,54.0752106178329,147.0266850789388,142.3886744181315,10.579999923706055,49.50792587771876 69662,2017-01-27,CAT,97.69000244140625,99.45999908447266,97.5,83.90489959716797,6371400.0,4.0,1.0507376210823196,83.18292726301111,76.13659177995764,62.935956250975465,310.46464726330333,27.258130348168592,79.38643366495768,78.42392107645671,10.579999923706055,49.50792587771876 69663,2017-01-27,CRM,78.19000244140625,78.56999969482422,77.91999816894531,78.20999908447266,2219300.0,4.0,1.6509192023045074,80.1862544494577,69.05374570313019,59.96590201893926,125.55282107229205,51.10739936266341,73.06700032552084,73.22233352661132,10.579999923706055,49.50792587771876 69664,2017-01-27,CSCO,30.760000228881836,30.979999542236328,30.6299991607666,25.157968521118164,18461900.0,4.0,0.1235245691736786,25.03258429603908,24.11018742484715,57.75089157561225,165.93715473773696,22.069975027011797,24.580114364624023,24.4949081103007,10.579999923706055,49.50792587771876 69665,2017-01-27,CVX,113.52999877929688,114.69999694824219,112.8499984741211,85.45682525634766,11698900.0,4.0,0.09419517292677426,88.9937045606471,85.79136624013415,51.54609306044833,-209.29757933130082,15.95292587412405,87.74913660685222,85.10879567464193,10.579999923706055,49.50792587771876 69666,2017-01-27,DIS,108.48999786376953,109.4000015258789,108.1500015258789,104.66790008544922,5578300.0,4.0,1.2356795485097223,105.59493496943378,100.47728259038067,66.37471210737809,101.98846008081964,32.6119663298415,102.16626993815105,97.77670199076334,10.579999923706055,49.50792587771876 69667,2017-01-27,GS,236.89999389648438,237.97000122070312,236.00999450683594,206.63980102539062,3253100.0,4.0,0.8109581896605675,216.52669805775517,200.47499566783077,59.55919632631162,-60.07079630416714,11.59762876224543,209.020893351237,195.99677149454752,10.579999923706055,49.50792587771876 69668,2017-01-27,HD,138.8000030517578,138.8300018310547,137.6999969482422,117.68929290771484,3149500.0,4.0,1.0787027300291072,118.15665492746042,112.92718982961965,60.404928652962425,180.778827989068,38.053889266980185,115.51526489257813,112.13772913614909,10.579999923706055,49.50792587771876 69669,2017-01-27,HON,113.72000885009766,114.16089630126953,112.25358581542969,98.93815612792969,4041737.0,4.0,0.5146167246279134,99.48753188582378,96.81723190812153,58.26882686381217,108.4845168219573,16.938410844035896,97.96648635864258,96.06480700174967,10.579999923706055,49.50792587771876 69670,2017-01-27,IBM,170.6214141845703,171.31930541992188,169.50286865234375,123.70855712890625,3642486.0,4.0,2.0915694698187224,124.38115865955174,112.6194379591006,66.25317484061884,261.16261524289087,56.76335017261561,117.8866360982259,114.73345260620117,10.579999923706055,49.50792587771876 69671,2017-01-27,INTC,38.0,38.45000076293945,37.810001373291016,31.524978637695312,44368600.0,4.0,0.3169565448175291,31.409214770802834,29.77895280121865,60.546516727539064,284.8559485452082,45.55050509567296,30.58702818552653,29.777884642283123,10.579999923706055,49.50792587771876 69672,2017-01-27,JNJ,112.0,113.54000091552734,111.9000015258789,94.72406005859375,8886100.0,4.0,-0.5049750640239239,98.17260520662961,93.42685158047976,46.273630104987085,-142.24900043249107,31.628453467561734,96.06387100219726,95.76367390950521,10.579999923706055,49.50792587771876 69673,2017-01-27,JPM,86.66000366210938,86.9800033569336,86.2699966430664,71.78980255126953,12535400.0,4.0,0.48514400089655396,72.85195270342867,68.560048334169,64.54218555122448,70.02446236766566,28.8152671794626,70.73437169392903,67.37670097351074,10.579999923706055,49.50792587771876 69674,2017-01-27,KO,41.90999984741211,41.95000076293945,41.41999816894531,33.42294692993164,12967400.0,4.0,0.0594219272847738,33.974895617853406,32.864548351873154,49.64961780945859,41.08452367846824,0.6043740014478636,33.449017969767254,33.32206134796142,10.579999923706055,49.50792587771876 69675,2017-01-27,MCD,122.2699966430664,122.98999786376953,121.4800033569336,104.6794662475586,3592700.0,4.0,0.3273832069419029,105.30383328752772,101.57487612409336,57.82820797796196,30.81472906596385,1.0563777061642277,103.90810877482096,101.92304954528808,10.579999923706055,49.50792587771876 69676,2017-01-27,MMM,177.47999572753906,177.97999572753906,176.8300018310547,140.31729125976562,1623700.0,4.0,0.1734451535175765,141.7327865180242,139.27260898978832,53.49342970135908,-42.36247083019678,10.799416964151597,140.58478902180988,138.289138285319,10.579999923706055,49.50792587771876 69677,2017-01-27,MRK,58.568702697753906,59.15076446533203,58.492366790771484,47.94236373901367,6972554.0,4.0,0.1933017111824924,48.89768533506154,45.692790128805655,52.401608477902926,55.426232821796006,3.761242454138726,47.210223007202146,47.28799285888672,10.579999923706055,49.50792587771876 69678,2017-01-27,MSFT,65.38999938964844,65.91000366210938,64.88999938964844,60.182395935058594,44818000.0,4.0,0.5552994962674092,59.142892827671005,56.05268021615224,66.51582443463063,342.12549298233705,49.212717937983,57.651767349243165,56.312100092569985,10.579999923706055,49.50792587771876 69679,2017-01-27,NKE,53.68000030517578,54.08000183105469,53.029998779296875,49.486366271972656,7362000.0,4.0,0.4269401183973969,50.78937490113971,47.72283785215619,52.989927114666386,75.29294724929346,22.048016599171945,48.81805661519368,48.03240458170573,10.579999923706055,49.50792587771876 69680,2017-01-27,PG,86.44999694824219,86.8499984741211,86.0199966430664,72.13735961914062,9332300.0,4.0,0.7504668683244944,73.31494966674249,67.79402402710515,56.716106359204936,122.14696024841886,24.615738269280087,70.2930414835612,69.79707310994466,10.579999923706055,49.50792587771876 69681,2017-01-27,TRV,118.4000015258789,118.43000030517578,117.43000030517578,100.97511291503906,961500.0,4.0,-0.1324361998119059,104.14297891577345,98.42284597436327,53.11063058308014,-54.55948196817462,22.928706199966985,102.21856231689453,98.96343180338542,10.579999923706055,49.50792587771876 69682,2017-01-27,UNH,163.5,163.8000030517578,162.6199951171875,147.52162170410156,3110400.0,4.0,0.6390842702289774,148.46491404185235,143.05297994008123,61.07388664091762,123.32623269034933,4.230248488428526,145.9745096842448,141.32650362650554,10.579999923706055,49.50792587771876 69683,2017-01-27,V,83.31999969482422,83.80000305175781,82.91999816894531,80.0302505493164,5445900.0,4.0,1.010523939510847,80.82384932547224,74.84295441598285,59.40874029486832,122.29433806273155,30.144651891282344,76.86451085408528,76.49535280863444,10.579999923706055,49.50792587771876 69684,2017-01-27,VZ,49.349998474121094,49.72999954223633,49.27000045776367,35.44691467285156,18369300.0,4.0,-0.3095629232920132,39.43596429267037,35.27946997246635,43.880653766349134,-210.75820270976047,42.597269165150884,37.37642631530762,36.02242794036865,10.579999923706055,49.50792587771876 69685,2017-01-27,WBA,81.5999984741211,82.27999877929688,80.73999786376953,63.701438903808594,4612900.0,4.0,-0.5306774183635099,66.34230698025851,63.157642284267865,45.35859035806735,-117.43714329356726,27.832837930500293,65.37383028666179,65.30341148376465,10.579999923706055,49.50792587771876 69686,2017-01-27,WMT,66.86000061035156,66.97000122070312,65.27999877929688,57.748592376708984,13433600.0,4.0,-0.7712429058691725,61.51126426284296,57.996474994969546,38.94068794816589,-154.26293243587048,33.39041384685221,60.53897921244303,61.05591767628987,10.579999923706055,49.50792587771876 69745,2017-01-30,AAPL,30.232500076293945,30.407499313354492,30.165000915527344,28.33597183227539,121510000.0,0.0,0.39182632620662616,28.69351308130999,26.8897753021739,65.24052018525423,112.06908108171271,32.8883309704372,27.58247776031494,26.683762232462566,11.880000114440918,23.426207910323114 69746,2017-01-30,AMGN,157.10000610351562,157.17999267578125,153.77000427246094,126.23440551757812,3758400.0,0.0,1.1037103777335773,130.9298497979691,121.45317174744105,52.32570127283927,57.59745048433264,16.77076178111876,124.41594060262044,121.06275914510091,11.880000114440918,23.426207910323114 69747,2017-01-30,AXP,76.83000183105469,77.31999969482422,76.54000091552734,70.09493255615234,5344500.0,0.0,0.778646870368064,70.91087851338654,67.60061745829316,62.582837252306405,84.5024783230432,37.5142543731829,68.68030166625977,66.52189044952392,11.880000114440918,23.426207910323114 69748,2017-01-30,BA,165.9199981689453,165.99000549316406,163.82000732421875,153.50709533691406,5456300.0,0.0,2.760871196230312,155.73670466606157,141.47296788032517,65.88741197499924,178.8969297437598,29.98830282533508,147.3697265625,142.76332143147786,11.880000114440918,23.426207910323114 69749,2017-01-30,CAT,98.4000015258789,98.58999633789062,96.56999969482422,82.04017639160156,5221800.0,0.0,1.0534709083379568,83.4663387802826,76.21491656029357,58.06943373194727,187.77499558031928,17.77383613977193,79.49440231323243,78.639027150472,11.880000114440918,23.426207910323114 69750,2017-01-30,CRM,77.80000305175781,78.77999877929688,77.0999984741211,78.70999908447266,4964000.0,0.0,1.7188147905944362,80.31755169695482,69.87844821149245,60.84850475837607,114.88165774128503,37.76861635512015,73.3130002339681,73.2766668955485,11.880000114440918,23.426207910323114 69751,2017-01-30,CSCO,30.940000534057617,31.0,30.6299991607666,25.03615951538086,15481800.0,0.0,0.13945663818469356,25.101894581079318,24.091982448339625,56.05178430638784,145.0506267570811,22.78241466693042,24.597149467468263,24.503157234191896,11.880000114440918,23.426207910323114 69752,2017-01-30,CVX,113.1500015258789,113.80000305175781,110.72000122070312,83.97734069824219,8252900.0,0.0,-0.15949438652407366,89.30147494286746,85.03299237280638,46.95310702338708,-266.550062534636,30.26159810550415,87.6454978942871,85.18884582519532,11.880000114440918,23.426207910323114 69753,2017-01-30,DIS,109.86000061035156,111.05000305175781,108.95999908447266,106.2384033203125,13793600.0,0.0,1.3752844051855249,105.8977695199241,100.78541147983175,69.11431308539997,154.24986143019663,44.41928217954778,102.38620402018229,98.0840436299642,11.880000114440918,23.426207910323114 69754,2017-01-30,GS,235.5800018310547,236.2899932861328,231.52000427246094,203.97999572753906,3803300.0,0.0,0.5256076574023893,216.58704269423714,200.04140274033318,56.94691600833998,-117.06027840239666,2.6546254332883175,208.8456059773763,196.81638717651367,11.880000114440918,23.426207910323114 69755,2017-01-30,HD,137.99000549316406,138.49000549316406,136.86000061035156,117.80841827392578,2705000.0,0.0,1.105148491250901,118.4702062087622,112.90035119480224,60.631071142462886,138.2983047390762,25.755617452135187,115.58588053385417,112.41016832987468,11.880000114440918,23.426207910323114 69756,2017-01-30,HON,113.18328094482422,114.17047882080078,112.86698913574219,99.5146484375,3296992.0,0.0,0.5631703012021205,99.61668533257371,96.94791275092238,59.94349237274435,145.97247294617853,17.061078168704917,98.03889592488606,96.21243247985839,11.880000114440918,23.426207910323114 69757,2017-01-30,IBM,169.1969451904297,169.28298950195312,166.90248107910156,122.66197204589844,4283161.0,0.0,2.1015235658538387,124.88129563718184,112.76122145266191,63.6006573878967,166.62000634821354,34.78157968780496,118.05618769327799,115.01700871785482,11.880000114440918,23.426207910323114 69758,2017-01-30,INTC,37.7400016784668,37.84000015258789,37.33000183105469,31.060150146484375,23954700.0,0.0,0.30653038857152026,31.462443376786926,29.788807271711608,56.55252669489986,137.75082362081955,25.829480856212726,30.611099433898925,29.821591758728026,11.880000114440918,23.426207910323114 69759,2017-01-30,JNJ,113.4000015258789,113.5999984741211,112.8499984741211,94.51519775390625,6969400.0,0.0,-0.5035817648315799,98.11725411926611,93.28503393615381,45.67698249972355,-111.43361200606117,30.727856927744234,96.0120724995931,95.74392306009928,11.880000114440918,23.426207910323114 69760,2017-01-30,JPM,86.19000244140625,86.5,85.31999969482422,71.04656982421875,13661900.0,0.0,0.48421063009571697,72.88096698719188,68.5816291431792,61.55169521070683,12.06471130240517,15.880211149448217,70.78299255371094,67.61673742930094,11.880000114440918,23.426207910323114 69761,2017-01-30,KO,41.29999923706055,41.47999954223633,41.209999084472656,33.36650085449219,11626200.0,0.0,0.045412444054981904,33.963335696152214,32.85836993128919,49.13681896601991,-34.65667093413569,6.548947408263244,33.453587468465166,33.316861661275226,11.880000114440918,23.426207910323114 69762,2017-01-30,MCD,122.80999755859375,123.20999908447266,122.30000305175781,104.81578826904297,3778000.0,0.0,0.38135953938558487,105.3415957198767,101.55670673984011,58.19628781372248,57.9351151700714,3.800669880514853,103.91322072347005,102.08828671773274,11.880000114440918,23.426207910323114 69763,2017-01-30,MMM,177.25,177.72999572753906,174.8699951171875,138.68865966796875,1823100.0,0.0,0.03176089347789457,141.82791123958327,138.94109358219407,49.14804397456813,-155.49101241303845,24.08297344903771,140.55369364420574,138.45011164347332,11.880000114440918,23.426207910323114 69764,2017-01-30,MRK,58.70228958129883,58.88358688354492,58.139312744140625,47.69392013549805,8230573.0,0.0,0.18660441457337384,48.84342069824049,45.932613466188215,51.44840446636242,34.955959708554495,0.5393626690509553,47.20064748128255,47.32139828999837,11.880000114440918,23.426207910323114 69765,2017-01-30,MSFT,65.69000244140625,65.79000091552734,64.80000305175781,59.58770751953125,31651400.0,0.0,0.6297431236056568,59.482112353560154,55.91748443293886,63.2134561662828,249.47491584342697,46.81539491184486,57.726484298706055,56.39949289957682,11.880000114440918,23.426207910323114 69766,2017-01-30,NKE,52.779998779296875,53.220001220703125,52.40999984741211,49.384037017822266,9770800.0,0.0,0.3846898132980172,50.64289911717811,48.05724851160607,52.54812214912205,29.121049063950302,9.80139184440096,48.85806261698405,48.088821983337404,11.880000114440918,23.426207910323114 69767,2017-01-30,PG,86.77999877929688,86.86000061035156,86.5,72.16230773925781,7350000.0,0.0,0.7495992229192296,73.49434585426279,67.869443513413,56.796276941933776,118.82092882626907,24.71893489299845,70.37742919921875,69.80515429178874,11.880000114440918,23.426207910323114 69768,2017-01-30,TRV,118.0199966430664,118.0199966430664,117.16000366210938,100.4706802368164,1201000.0,0.0,-0.1571568557359484,103.50457988369868,98.65255817782474,51.47224795003784,-64.25360776724959,25.61865272108519,102.13705317179362,99.13271077473958,11.880000114440918,23.426207910323114 69769,2017-01-30,UNH,162.94000244140625,163.4600067138672,161.30999755859375,146.70704650878906,2784600.0,0.0,0.6657858791062665,148.545444035645,143.06749236572216,59.294107291569816,64.88338908576827,5.14508316092093,146.04178975423176,141.67666994730632,11.880000114440918,23.426207910323114 69770,2017-01-30,V,83.47000122070312,83.73999786376953,82.66000366210938,79.9633560180664,8792800.0,0.0,1.0354003274609482,80.86942995009262,75.31039945664567,59.15908937492519,108.794025901794,25.476015401462732,77.01004358927409,76.5312006632487,11.880000114440918,23.426207910323114 69771,2017-01-30,VZ,49.4900016784668,49.84000015258789,49.18000030517578,35.28254318237305,12148700.0,0.0,-0.3886112445984935,39.47162235904229,34.9721333630036,43.095174975807375,-188.19664285874984,40.266642471906096,37.33559964497884,36.0488005956014,11.880000114440918,23.426207910323114 69772,2017-01-30,WBA,82.0,82.2300033569336,81.04000091552734,63.685813903808594,5047100.0,0.0,-0.545624636851116,66.31369519118944,63.029932357028336,45.305389519410106,-106.49301263767444,27.832837930500293,65.26284166971843,65.29557189941406,11.880000114440918,23.426207910323114 69773,2017-01-30,WMT,65.62999725341797,66.4800033569336,65.62999725341797,58.417022705078125,8641500.0,0.0,-0.7737930508990729,61.39398874573042,57.86397062011431,41.851845097357156,-137.98002067287067,33.390413846852205,60.39473915100098,61.02092011769613,11.880000114440918,23.426207910323114 69774,2017-01-31,AAPL,30.287500381469727,30.34749984741211,30.155000686645508,28.27074432373047,196804000.0,1.0,0.378507974918719,28.696512989593423,27.015606875824055,64.24989641852913,98.53089347565768,32.27429602482199,27.62542158762614,26.723871644337972,11.989999771118164,17.731332924678718 69775,2017-01-31,AMGN,153.6999969482422,156.9600067138672,153.14999389648438,128.0736083984375,3351300.0,1.0,1.1803648175706059,130.23091931950896,123.00794023859653,54.45462261561416,60.978050856488,13.053900300833753,124.58732579549154,121.32039184570313,11.989999771118164,17.731332924678718 69776,2017-01-31,AXP,76.86000061035156,77.25,75.97000122070312,69.27864074707031,5568100.0,1.0,0.6981717379855041,70.60684403109211,68.14180251431806,59.14628142812972,46.32827515965784,25.070883267819493,68.73346150716146,66.69132239023844,11.989999771118164,17.731332924678718 69777,2017-01-31,BA,164.9600067138672,165.10000610351562,163.22000122070312,151.5137481689453,5350700.0,1.0,2.597234199726273,155.91126321676109,142.01601949808264,62.16296253841743,127.29043649086306,26.026962321415724,147.66795756022137,143.1302017211914,11.989999771118164,17.731332924678718 69778,2017-01-31,CAT,96.58999633789062,96.62999725341797,94.58999633789062,81.08233642578125,5724700.0,1.0,0.9671981200729647,83.54968838300107,76.44375415239932,55.777607837831134,79.05543830584271,0.6944739618189639,79.54830678304036,78.85400110880533,11.989999771118164,17.731332924678718 69779,2017-01-31,CRM,78.44999694824219,80.0,78.16999816894531,79.0999984741211,7835200.0,1.0,1.7835327693052818,80.11858495763478,71.14141488977732,61.53279916183452,125.75671861669504,45.429806487790195,73.60866673787434,73.34500020345052,11.989999771118164,17.731332924678718 69780,2017-01-31,CSCO,30.68000030517578,30.889999389648438,30.579999923706055,24.94683265686035,16603100.0,1.0,0.14322398971379968,25.139528177821568,24.11584520474679,54.82803983290087,111.63770883220228,19.85432673688718,24.606644503275554,24.511125342051187,11.989999771118164,17.731332924678718 69781,2017-01-31,CVX,111.88999938964844,112.19999694824219,110.76000213623047,83.62437438964844,7951000.0,1.0,-0.38459326955401707,89.50593001217254,84.35165055423371,45.94277830099499,-256.49059809607064,30.26159810550415,87.5028071085612,85.27652091979981,11.989999771118164,17.731332924678718 69782,2017-01-31,DIS,110.58999633789062,110.80000305175781,109.9800033569336,105.96068572998047,8485800.0,1.0,1.4468345631222803,105.87280565399267,101.42612470489404,68.09934578443321,153.6270286570118,44.419282179547785,102.58602778116862,98.39435920715331,11.989999771118164,17.731332924678718 69783,2017-01-31,GS,232.85000610351562,234.35000610351562,228.16000366210938,199.98585510253906,5156400.0,1.0,-0.022568309835861555,216.93709680388753,198.8079318826359,53.31436319584714,-165.38468013177754,11.677739062542816,208.44793701171875,197.59087855021158,11.989999771118164,17.731332924678718 69784,2017-01-31,HD,137.6300048828125,138.6199951171875,136.85000610351562,117.05122375488281,3227000.0,1.0,1.052870838367113,118.57430330329171,113.09403013176689,58.43649006011542,113.38838634986713,26.833821124611333,115.63522669474284,112.66434593200684,11.989999771118164,17.731332924678718 69785,2017-01-31,HON,114.03630065917969,114.27590942382812,112.49319458007812,98.85459899902344,4427777.0,1.0,0.5421394410190743,99.54153939629529,97.22942465399768,57.2236170760323,103.58852879584784,10.270526468048402,98.09403762817382,96.35860900878906,11.989999771118164,17.731332924678718 69786,2017-01-31,IBM,167.35182189941406,167.85850524902344,165.9751434326172,121.76883697509766,4329394.0,1.0,2.014126130423122,125.14216074540512,113.09552388594254,61.42948508474134,118.87508518601972,27.942517845205334,118.20736338297526,115.2953598022461,11.989999771118164,17.731332924678718 69787,2017-01-31,INTC,37.220001220703125,37.369998931884766,36.63999938964844,30.56212615966797,27059100.0,1.0,0.25514011463192077,31.449693665789226,29.847208800031083,52.699474634604094,11.110792955897706,4.145882489360854,30.611929257710774,29.855900065104166,11.989999771118164,17.731332924678718 69788,2017-01-31,JNJ,112.79000091552734,113.4000015258789,112.43000030517578,94.6154556274414,8713400.0,1.0,-0.48875354603897847,98.06741028085877,93.17112502797913,46.02258596274174,-112.14818763150384,34.10175426284231,95.93855209350586,95.73248074849447,11.989999771118164,17.731332924678718 69789,2017-01-31,JPM,85.5999984741211,86.1500015258789,84.08999633789062,69.89037322998047,15655100.0,1.0,0.38572907986983296,72.86315523990623,68.50156491390237,57.28062599392731,-57.46285224285506,1.7404403113265865,70.75830586751302,67.84147338867187,11.989999771118164,17.731332924678718 69790,2017-01-31,KO,41.38999938964844,41.689998626708984,41.36000061035156,33.51969528198242,12678000.0,1.0,0.04613947056584777,33.969870891587455,32.86070352552681,50.57017049054832,17.612894835633202,0.9774746690803955,33.45412457784017,33.31514809926351,11.989999771118164,17.731332924678718 69791,2017-01-31,MCD,123.0199966430664,123.33999633789062,122.0999984741211,104.43238067626953,3733300.0,1.0,0.3887174900033159,105.42578185519595,101.54494339504818,56.75502805289577,46.94809910631012,1.0762734397085048,103.91918538411458,102.2451613108317,11.989999771118164,17.731332924678718 69792,2017-01-31,MMM,174.74000549316406,175.4600067138672,173.80999755859375,138.21426391601562,1845500.0,1.0,-0.11745077643521995,141.92432312305831,138.54820037547685,47.973760771820764,-252.1207812009007,30.10067516050563,140.52206776936848,138.58380076090495,11.989999771118164,17.731332924678718 69793,2017-01-31,MRK,58.26335906982422,59.389312744140625,58.1297721862793,48.128692626953125,10292513.0,1.0,0.2139134047014153,48.7647440396024,46.25352492707241,52.99626251764342,62.88756924441833,5.460552743605035,47.19081293741862,47.36795686086019,11.989999771118164,17.731332924678718 69794,2017-01-31,MSFT,64.86000061035156,65.1500015258789,64.26000213623047,59.14854431152344,25270500.0,1.0,0.6458583805839311,59.66170583460839,55.967531149644536,60.903506334166615,162.48685538379584,33.09931832949332,57.7896125793457,56.48517036437988,11.989999771118164,17.731332924678718 69795,2017-01-31,NKE,51.68000030517578,52.900001525878906,51.630001068115234,49.21656799316406,12342900.0,1.0,0.3338444405175309,50.308498318155124,48.584235065023584,51.816705226144485,-9.721222373452655,3.253879994560144,48.907992680867515,48.14090321858724,11.989999771118164,17.731332924678718 69796,2017-01-31,PG,86.62999725341797,87.66000366210938,86.52999877929688,72.86936950683594,9712400.0,1.0,0.7967807901957826,73.76084111083615,67.95075175415407,59.02156808700488,134.521049005737,32.60686471706343,70.4768575032552,69.82653299967448,11.989999771118164,17.731332924678718 69797,2017-01-31,TRV,117.54000091552734,117.80999755859375,117.01000213623047,100.70149993896484,1478000.0,1.0,-0.15632096199239243,102.62271698624423,99.1377024778671,52.17067499743276,-62.07777314060369,27.129101931464955,102.06238327026367,99.31462148030599,11.989999771118164,17.731332924678718 69798,2017-01-31,UNH,161.6199951171875,162.19000244140625,160.00999450683594,146.71609497070312,3037000.0,1.0,0.6798404542014964,148.62872773035622,143.1706619180813,59.30773394838321,5.371824764426309,13.407562957517916,146.08644256591796,142.03374849955242,11.989999771118164,17.731332924678718 69799,2017-01-31,V,82.12999725341797,83.27999877929688,82.0999984741211,79.01758575439453,7479400.0,1.0,0.9676448801493223,80.55848624580527,76.06940682060097,55.733632727476895,78.0572317206586,15.90297500236995,77.1122667948405,76.56781056722005,11.989999771118164,17.731332924678718 69800,2017-01-31,VZ,49.209999084472656,49.470001220703125,48.93000030517578,35.02526092529297,16844200.0,1.0,-0.46663901263021046,39.52347398245528,34.64833082711504,41.881261511126986,-182.3137516052574,42.547908639954954,37.28195432027181,36.07937037150065,11.989999771118164,17.731332924678718 69801,2017-01-31,WBA,81.26000213623047,81.94000244140625,81.08999633789062,64.04534912109375,3424400.0,1.0,-0.5224366039528405,66.30530938809252,62.974225905486584,46.79094588863426,-97.6542210067617,27.832837930500297,65.16435788472494,65.30059731801352,11.989999771118164,17.731332924678718 69802,2017-01-31,WMT,66.20999908447266,66.88999938964844,65.87999725341797,58.698448181152344,9320900.0,1.0,-0.7445229778208713,61.24676329865962,57.80187218412846,43.034761843842176,-114.8562067567761,25.379572569703306,60.26750259399414,60.98843002319336,11.989999771118164,17.731332924678718 69803,2017-02-01,AAPL,31.75749969482422,32.622501373291016,31.752500534057617,29.994709014892578,447940000.0,2.0,0.5012841368807912,29.204880204042,26.800779853025873,74.73770860608072,328.87391683554887,68.10923334752057,27.72466615041097,26.797334321339925,11.8100004196167,46.57563295670227 69804,2017-02-01,AMGN,158.58999633789062,159.75,157.0500030517578,130.5177459716797,3924800.0,2.0,1.4219442014329502,130.62251244145193,123.3471240941926,57.08891550012073,117.00951274416201,24.598759720612676,124.86797485351562,121.66585184733073,11.8100004196167,46.57563295670227 69805,2017-02-01,AXP,76.8499984741211,77.44000244140625,76.58000183105469,69.62329864501953,3916800.0,2.0,0.654659124838588,70.52017182064192,68.3853892450319,60.10319416431806,70.34734317002479,27.411375250296434,68.7963030497233,66.8683048884074,11.8100004196167,46.57563295670227 69806,2017-02-01,BA,164.25,165.80999755859375,163.1199951171875,152.02365112304688,3138000.0,2.0,2.48010648427703,156.16713880185256,142.40913988467088,62.720605626304824,120.1132218627849,28.772617752630424,147.96062469482422,143.51677474975585,11.8100004196167,46.57563295670227 69807,2017-02-01,CAT,95.80999755859375,96.5199966430664,94.4000015258789,80.61617279052734,3582500.0,2.0,0.8513964361975326,83.60865173491126,76.54528045503014,54.69088774118422,58.33308607398676,0.7814206356359071,79.64131368001303,79.05896453857422,11.8100004196167,46.57563295670227 69808,2017-02-01,CRM,78.91000366210938,79.30000305175781,77.44999694824219,78.58000183105469,6199700.0,2.0,1.7724313649246568,80.01254396156669,72.05145597739816,60.084308916173576,104.4677313104157,34.94903549000592,73.89933344523112,73.41900024414062,11.8100004196167,46.57563295670227 69809,2017-02-01,CSCO,30.850000381469727,30.850000381469727,30.420000076293945,24.768177032470703,19504600.0,2.0,0.13029170546518998,25.151880852924215,24.121357901348247,52.45844234188096,66.15704219509517,10.814416939857255,24.61125774383545,24.5170552889506,11.8100004196167,46.57563295670227 69810,2017-02-01,CVX,111.19999694824219,111.77999877929688,110.83999633789062,83.36151123046875,5889300.0,2.0,-0.5775391049159992,89.59021559635973,83.75292634089614,45.19358330591404,-232.95557023254733,30.261598105504145,87.32556991577148,85.3598149617513,11.8100004196167,46.57563295670227 69811,2017-02-01,DIS,110.70999908447266,111.98999786376953,110.68000030517578,106.58313751220703,10501300.0,2.0,1.5360585092261658,106.26462378330912,101.53418526820455,69.14977776394663,181.68725139175746,51.432287379197405,102.8219217936198,98.69192492167154,11.8100004196167,46.57563295670227 69812,2017-02-01,GS,230.50999450683594,232.86000061035156,229.52000427246094,201.16311645507812,4024500.0,2.0,-0.3578811300070015,216.83366862708132,197.9607893807312,54.205064265667005,-140.9217314951157,11.677739062542832,208.2086954752604,198.39035237630208,11.8100004196167,46.57563295670227 69813,2017-02-01,HD,137.66000366210938,137.9600067138672,136.52999877929688,116.93212127685547,2968800.0,2.0,0.9904129828648962,118.64534719959636,113.28928338512043,58.09433202324907,81.11454090313401,22.165085965691926,115.70130462646485,112.9180898030599,11.8100004196167,46.57563295670227 69814,2017-02-01,HON,113.77751922607422,113.98837280273438,112.56028747558594,98.58726501464844,2503627.0,2.0,0.4981582561845528,99.43851268830794,97.48451282438738,56.15602758148203,81.50884768051803,10.270526468048422,98.13915481567383,96.50185254414876,11.8100004196167,46.57563295670227 69815,2017-02-01,IBM,167.30401611328125,167.97323608398438,165.28680419921875,121.60836029052734,2924302.0,2.0,1.909897793006877,125.37055546665805,113.36252253627164,61.042155559215644,100.24324498279691,22.99067884252261,118.38319295247396,115.56619631449381,11.8100004196167,46.57563295670227 69816,2017-02-01,INTC,36.81999969482422,36.95000076293945,36.02000045776367,30.313112258911133,28380600.0,2.0,0.19210514308459992,31.451599007675046,29.838663214614993,50.90550853652509,-87.32037154955083,10.644349331512815,30.617739295959474,29.89173018137614,11.8100004196167,46.57563295670227 69817,2017-02-01,JNJ,112.4800033569336,113.31999969482422,112.47000122070312,94.5987777709961,7082300.0,2.0,-0.4728965820171851,97.93496904362306,93.08551511775389,45.972255026849574,-104.22087453047622,34.10175426284231,95.86475448608398,95.71840947469076,11.8100004196167,46.57563295670227 69818,2017-02-01,JPM,85.54000091552734,86.0999984741211,84.68000030517578,70.15463256835938,15430900.0,2.0,0.3252559141803886,72.75226128780727,68.46380774295446,57.97019210618053,-36.6516575188677,1.740440311326591,70.7714474995931,68.07472019195556,11.8100004196167,46.57563295670227 69819,2017-02-01,KO,41.52000045776367,41.65999984741211,41.25,33.269744873046875,11136100.0,2.0,0.026244208338013664,33.93419692873219,32.85283500791331,48.27403790254425,-20.08241109836469,2.8645364080973836,33.441223017374675,33.309535344441734,11.8100004196167,46.57563295670227 69820,2017-02-01,MCD,121.9000015258789,122.5,121.69999694824219,104.3045654296875,3233400.0,2.0,0.379856349135963,105.42947720446853,101.77981463513109,56.2744066432356,18.38238895284024,4.293980356072087,103.89589564005534,102.40934677124024,11.8100004196167,46.57563295670227 69821,2017-02-01,MMM,175.1699981689453,175.8000030517578,174.3000030517578,138.49099731445312,2272900.0,2.0,-0.210940437301673,141.95999515086072,138.28483059376816,48.713223109061374,-192.84770968463022,26.658300058088635,140.46198120117188,138.70769958496095,11.8100004196167,46.57563295670227 69822,2017-02-01,MRK,59.21755599975586,59.417938232421875,58.74045944213867,48.214107513427734,11547702.0,2.0,0.23968530067775617,48.81741954084978,46.35224751237288,53.29884931329206,85.85103909165576,5.8006930859691925,47.18201395670573,47.421203994750975,11.8100004196167,46.57563295670227 69823,2017-02-01,MSFT,64.36000061035156,64.62000274658203,63.470001220703125,58.169612884521484,39671500.0,2.0,0.5730326888193602,59.69433497726035,56.02639370621133,56.17036133991911,72.88761738432515,16.13221149587455,57.82864888509115,56.55786450703939,11.8100004196167,46.57563295670227 69824,2017-02-01,NKE,52.97999954223633,53.2599983215332,52.61000061035156,49.328216552734375,8810900.0,2.0,0.29911026499407,50.19344462289958,48.79604779348226,52.274844001528365,29.602699166109797,2.467438343850686,48.97311897277832,48.194690767923994,11.8100004196167,46.57563295670227 69825,2017-02-01,PG,87.02999877929688,87.58999633789062,86.75,72.64476776123047,8291000.0,2.0,0.8067493342508101,73.94878766997424,68.07824403778945,58.039218088802016,117.63609454888174,32.606864717063424,70.56879908243815,69.84609451293946,11.8100004196167,46.57563295670227 69826,2017-02-01,TRV,117.69000244140625,118.23999786376953,116.25,99.64131164550781,1402600.0,2.0,-0.23845804914155622,102.07550406670639,99.31213555121353,48.83131903053593,-74.18875822043735,34.349527180934096,101.9181729634603,99.47744522094726,11.8100004196167,46.57563295670227 69827,2017-02-01,UNH,162.75,163.89999389648438,162.02999877929688,147.2682342529297,3718500.0,2.0,0.7271497027391831,148.7526562543924,143.1607791093771,60.14982567551998,105.32588766471054,1.0330709105985678,146.04933471679686,142.41730868021648,11.8100004196167,46.57563295670227 69828,2017-02-01,V,82.9000015258789,83.08999633789062,82.05000305175781,78.75963592529297,7534400.0,2.0,0.8829556415563076,80.40915943729685,76.49960826289846,54.83775344004733,68.16970120911472,15.065185332074549,77.2425148010254,76.59900906880696,11.8100004196167,46.57563295670227 69829,2017-02-01,VZ,49.34000015258789,49.369998931884766,48.25,34.582176208496094,26004100.0,2.0,-0.5577998451900754,39.45706680033949,34.31362602497789,39.87995358900735,-176.47859436897153,48.28995558654771,37.20269724527995,36.10338045756022,11.8100004196167,46.57563295670227 69830,2017-02-01,WBA,81.19999694824219,81.69000244140625,80.16000366210938,63.34189224243164,5080000.0,2.0,-0.5544318664591117,66.32435929894987,62.805104659790366,44.35266559558092,-127.70150284367159,35.831088870301535,65.03304646809896,65.30881074269612,11.8100004196167,46.57563295670227 69831,2017-02-01,WMT,66.45999908447266,66.70999908447266,66.04000091552734,58.249916076660156,9050000.0,2.0,-0.7488863308635771,61.17925570629188,57.65565945484093,41.638189429754625,-115.7605965416533,25.379572569703317,60.12824745178223,60.94584433237711,11.8100004196167,46.57563295670227 69832,2017-02-02,AAPL,31.9950008392334,32.34749984741211,31.94499969482422,29.943456649780273,134841600.0,3.0,0.587675139071397,29.544517787454087,26.752585712912126,74.06943328943484,274.7252793883356,68.10923334752056,27.816999181111655,26.873786830902098,11.930000305175781,34.00370865817462 69833,2017-02-02,AMGN,159.72999572753906,159.94000244140625,156.91000366210938,130.44415283203125,4445400.0,3.0,1.589140628345362,131.07635680269175,123.44177140165395,56.986249941836675,110.62239341165922,25.320629583916844,125.19058252970378,122.00764897664388,11.930000305175781,34.00370865817462 69834,2017-02-02,AXP,76.2300033569336,76.88999938964844,76.05999755859375,69.39653778076172,3655500.0,3.0,0.59501835756231,70.52364116441191,68.40459293592988,59.16006214575575,35.004843672803695,16.742987907448224,68.8651336669922,67.03879839579264,11.930000305175781,34.00370865817462 69835,2017-02-02,BA,163.22000122070312,163.97000122070312,160.82000732421875,150.43826293945312,3791700.0,3.0,2.2336067212392265,156.2713711135736,142.64238621064516,59.88198888083383,63.61698569733281,14.106383213622703,148.14852650960287,143.88428471883137,11.930000305175781,34.00370865817462 69836,2017-02-02,CAT,94.7699966430664,95.12999725341797,93.5,79.48036193847656,3807500.0,3.0,0.6603601038101772,83.59900153850558,76.63714653278348,52.13086611970456,-11.317300374366866,7.6365411337217175,79.69281692504883,79.23042627970378,11.930000305175781,34.00370865817462 69837,2017-02-02,CRM,78.33000183105469,80.26000213623047,77.88999938964844,80.12999725341797,7676100.0,3.0,1.8671813938756685,80.47471584705539,72.32228351207547,62.78560969453101,118.94520975510257,41.0084529418781,74.2533332824707,73.51500015258789,11.930000305175781,34.00370865817462 69838,2017-02-02,CSCO,30.690000534057617,31.260000228881836,30.530000686645508,25.320384979248047,27456700.0,3.0,0.16272554455219534,25.27035432634184,24.090588323499464,58.23061319319468,169.308299893715,26.08544191927097,24.62998383839925,24.53393309911092,11.930000305175781,34.00370865817462 69839,2017-02-02,CVX,111.16999816894531,112.23999786376953,110.70999908447266,84.27022552490234,6289000.0,3.0,-0.6496358230377552,89.43657272719726,83.48525420761719,48.21363209119743,-186.88747601587048,24.66295029395945,87.18938725789388,85.46581382751465,11.930000305175781,34.00370865817462 69840,2017-02-02,DIS,111.20999908447266,111.54000091552734,110.55000305175781,105.92237854003906,6515900.0,3.0,1.5357482525907216,106.52967883161367,101.57269696184338,66.7365800585301,151.87352711380876,49.23342065101264,102.99142049153646,98.9930492401123,11.930000305175781,34.00370865817462 69841,2017-02-02,GS,228.50999450683594,232.3300018310547,227.0500030517578,200.93641662597656,2775700.0,3.0,-0.6345965039154748,216.43538722545617,197.249782757454,53.99983340364992,-143.29135807894377,18.057924062771015,207.9569534301758,199.19024963378905,11.930000305175781,34.00370865817462 69842,2017-02-02,HD,137.47000122070312,137.5500030517578,136.55999755859375,116.51519775390625,2197600.0,3.0,0.8969331514200292,118.69733551964488,113.36065550818715,56.88812160508528,59.50869068589055,22.165085965691944,115.74412562052409,113.15458831787109,11.930000305175781,34.00370865817462 69843,2017-02-02,HON,112.69446563720703,113.22161865234375,112.26316833496094,98.57888793945312,2309773.0,3.0,0.4573547890629186,99.34441557816737,97.70309800215489,56.12208660797617,32.822407208019975,4.751314515073492,98.15864868164063,96.64634068806966,11.930000305175781,34.00370865817462 69844,2017-02-02,IBM,166.56787109375,167.27532958984375,165.91778564453125,121.81067657470703,2741043.0,3.0,1.822611388435746,125.62028538703427,113.48398707390322,61.359904472404736,91.12873157766377,22.99067884252262,118.56692962646484,115.83971328735352,11.930000305175781,34.00370865817462 69845,2017-02-02,INTC,36.2599983215332,36.70000076293945,36.20000076293945,30.4459171295166,31916900.0,3.0,0.15112365769742198,31.44404849988555,29.868624496635444,51.81056044747153,-80.18627330993506,10.644349331512833,30.61192887624105,29.93420057296753,11.930000305175781,34.00370865817462 69846,2017-02-02,JNJ,112.81999969482422,113.62000274658203,112.7699966430664,94.8828125,7826300.0,3.0,-0.4324258588087133,97.80470651467549,93.04200063864484,46.99354073328167,-78.84821484574617,28.974523786475103,95.79652582804361,95.70796585083008,11.930000305175781,34.00370865817462 69847,2017-02-02,JPM,84.33999633789062,84.91000366210938,84.16000366210938,69.85735321044922,11081400.0,3.0,0.2504554405541768,72.60791079189818,68.41656430575807,56.901307206112776,-86.52823630577478,3.9229240716969622,70.76126480102539,68.31149889628092,11.930000305175781,34.00370865817462 69848,2017-02-02,KO,41.40999984741211,41.4900016784668,41.25,33.38262939453125,9459700.0,3.0,0.019362705932188362,33.91661183179962,32.85026057420624,49.34851830875754,-23.393453446381304,2.864536408097378,33.4339661916097,33.31033477783203,11.930000305175781,34.00370865817462 69849,2017-02-02,MCD,122.54000091552734,123.9800033569336,122.26000213623047,104.98622131347656,3236600.0,3.0,0.42296212010755596,105.47834440334636,102.04960512057941,58.22609137667795,82.21479898939042,13.816654903307096,103.9024289449056,102.59447504679362,11.930000305175781,34.00370865817462 69850,2017-02-02,MMM,174.1300048828125,174.77999877929688,173.5500030517578,137.70826721191406,3106800.0,3.0,-0.3442234511482809,142.0409607414841,137.87655329660183,46.7682291009291,-223.38174094379156,30.965504789370463,140.35709228515626,138.82313588460286,11.930000305175781,34.00370865817462 69851,2017-02-02,MRK,59.770992279052734,61.26908493041992,59.66603088378906,49.82899475097656,19901730.0,3.0,0.38596841418815586,49.2602241705513,46.22388227476121,58.52130277761963,189.9431288455148,24.562823139981667,47.260688145955406,47.496357917785645,11.930000305175781,34.00370865817462 69852,2017-02-02,MSFT,63.25,63.40999984741211,62.75,57.79449462890625,45827000.0,3.0,0.479521272443975,59.68938620922936,56.11093956591713,54.49164762823686,-9.165403788905277,3.3026251157221527,57.81492513020833,56.631879552205405,11.930000305175781,34.00370865817462 69853,2017-02-02,NKE,53.0,53.0099983215332,52.47999954223633,49.12353515625,7874200.0,3.0,0.25216035493568967,50.19877060650576,48.765602028381934,51.348909460665645,5.991706611096169,0.3216040506415488,49.033593622843426,48.241513379414876,11.930000305175781,34.00370865817462 69854,2017-02-02,PG,87.61000061035156,88.3499984741211,87.25,73.00248718261719,8997200.0,3.0,0.833901744726461,74.17573427854198,68.17774854006153,59.15917837962428,131.3150696132038,39.48955448976176,70.67183939615886,69.89252522786458,11.930000305175781,34.00370865817462 69855,2017-02-02,TRV,116.55000305175781,117.80999755859375,116.55000305175781,100.57325744628906,1082000.0,3.0,-0.22574974243950408,101.53759106459015,99.62603808580047,51.64581870688598,-62.033810298799644,34.34952718093409,101.80075352986654,99.67067807515463,11.930000305175781,34.00370865817462 69856,2017-02-02,UNH,162.52000427246094,163.25,160.25999450683594,145.50323486328125,4714000.0,3.0,0.6151310748951744,148.69331712506204,143.11603193499656,56.297227597056725,9.986927089025306,11.694538652561137,146.0258005777995,142.77325414021809,11.930000305175781,34.00370865817462 69857,2017-02-02,V,82.13999938964844,82.69999694824219,81.56999969482422,78.62586975097656,11142300.0,3.0,0.7958706955159727,80.29973921664708,76.8144293319369,54.36892151030453,52.20233476791963,7.118557698729597,77.37626419067382,76.63258628845215,11.930000305175781,34.00370865817462 69858,2017-02-02,VZ,48.540000915527344,48.59000015258789,47.900001525878906,34.503562927246094,17787200.0,3.0,-0.629136601452764,39.3384731520873,34.027490974499614,39.53322566315321,-167.81200678171632,50.98526303916018,37.10573514302572,36.12360541025797,11.930000305175781,34.00370865817462 69859,2017-02-02,WBA,81.05000305175781,81.05000305175781,80.20999908447266,62.990177154541016,3667400.0,3.0,-0.6012381119985122,66.359017685686,62.583642455305224,43.18862544291679,-139.60902599656328,35.831088870301535,64.89053255716959,65.31673806508383,11.930000305175781,34.00370865817462 69860,2017-02-02,WMT,66.33999633789062,67.13999938964844,66.33999633789062,58.66328430175781,8998700.0,3.0,-0.7107953521187298,60.99018680447722,57.63716457491731,43.389674815952866,-88.21744883848724,16.96149507608728,59.98518028259277,60.91698875427246,11.930000305175781,34.00370865817462 69861,2017-02-03,AAPL,32.07749938964844,32.29750061035156,32.040000915527344,30.07158851623535,98029200.0,4.0,0.6588845900881353,29.85437606818876,26.733239326403524,74.65552481552078,240.73016596397156,68.10923334752057,27.911196136474608,26.946278889973957,10.970000267028809,77.67994299420458 69862,2017-02-03,AMGN,166.10000610351562,167.85000610351562,164.86000061035156,136.94265747070312,7366600.0,4.0,2.220424345639799,133.4925372058209,122.21494112669865,63.055345175266666,242.98256430026515,47.63204907213777,125.74397684733073,122.40619710286458,10.970000267028809,77.67994299420458 69863,2017-02-03,AXP,77.13999938964844,78.41999816894531,76.91000366210938,70.78431701660156,5235800.0,4.0,0.6522164606172538,70.65916150711782,68.51578585005991,62.85069750613542,124.4120045091998,34.09838320463211,68.96486943562826,67.20999285380046,10.970000267028809,77.67994299420458 69864,2017-02-03,BA,162.99000549316406,163.55999755859375,162.30999755859375,150.5680389404297,2981700.0,4.0,2.0253784201195515,156.3696461982625,142.88622690964763,60.03515288104662,66.55357175644879,14.106383213622701,148.33426411946616,144.2004404703776,10.970000267028809,77.67994299420458 69865,2017-02-03,CAT,94.31999969482422,94.44999694824219,92.80999755859375,79.06505584716797,4677900.0,4.0,0.47003246170648083,83.56097540972051,76.76377434613887,51.223908656768835,-45.45538674711524,12.586177329831438,79.6848025004069,79.37479133605957,10.970000267028809,77.67994299420458 69866,2017-02-03,CRM,80.38999938964844,80.70999908447266,79.80999755859375,80.20999908447266,4975400.0,4.0,1.9265192390482042,80.81339693695439,72.725602239071,62.9195978765233,128.94651916858766,43.63907056435306,74.59833323160807,73.58016675313314,10.970000267028809,77.67994299420458 69867,2017-02-03,CSCO,31.270000457763672,31.350000381469727,31.1200008392334,25.434070587158203,21288800.0,4.0,0.19535118726502176,25.399102614581988,24.05522782975395,59.28345419771525,218.94439505940738,28.940525141270694,24.657598813374836,24.542641258239748,10.970000267028809,77.67994299420458 69868,2017-02-03,CVX,112.41000366210938,114.27999877929688,112.13999938964844,85.29159545898438,6623500.0,4.0,-0.6172417946532249,89.23483683841543,83.40611317379161,51.3318492790655,-108.7806293857929,3.5619090974936625,87.07974116007487,85.56318244934081,10.970000267028809,77.67994299420458 69869,2017-02-03,DIS,110.9000015258789,111.1500015258789,110.20999908447266,105.6255111694336,7923400.0,4.0,1.4943220418725929,106.69461026697513,101.68739046544675,65.67140478786015,128.08296798092567,43.41135023090556,103.14591649373372,99.2578660329183,10.970000267028809,77.67994299420458 69870,2017-02-03,GS,234.52000427246094,241.11000061035156,234.1999969482422,210.12815856933594,7381000.0,4.0,-0.11092005774767699,216.39475537538942,197.2581468462903,60.30389676059564,5.817795659687657,7.368384615931466,207.89474639892578,200.0627784729004,10.970000267028809,77.67994299420458 69871,2017-02-03,HD,137.25999450683594,138.47000122070312,136.97000122070312,117.39154815673828,2654700.0,4.0,0.8833808010675455,118.74183753600701,113.6632764471473,58.750437327780816,97.6882196567379,30.561932642178103,115.7687983194987,113.36563504536947,10.970000267028809,77.67994299420458 69872,2017-02-03,HON,113.59541320800781,114.4005126953125,113.01075744628906,99.58147430419922,2984404.0,4.0,0.5001526397700076,99.4416701840429,97.80886616239265,59.17691209326611,147.7919612335888,21.43064618207544,98.1998659769694,96.76601003011068,10.970000267028809,77.67994299420458 69873,2017-02-03,IBM,167.30401611328125,168.5850830078125,167.1988525390625,122.6759033203125,3461528.0,4.0,1.8024750410458665,125.9569085173828,113.64415349433594,62.70562489075613,105.42412791464102,28.968171177990836,118.75810953776042,116.08973528544108,10.970000267028809,77.67994299420458 69874,2017-02-03,INTC,36.689998626708984,36.81999969482422,36.45000076293945,30.52950668334961,21038100.0,4.0,0.12396156195685748,31.431275747658596,29.917147828696386,52.3821337245024,-43.76311416318694,7.275006090413941,30.60005137125651,29.963123448689778,10.970000267028809,77.67994299420458 69875,2017-02-03,JNJ,113.5,113.66000366210938,112.66000366210938,94.94129943847656,7267600.0,4.0,-0.39112447249843285,97.43759422788759,93.14009742250303,47.20612184753924,-73.41411378711145,30.023114448619133,95.74027150472006,95.67706235249837,10.970000267028809,77.67994299420458 69876,2017-02-03,JPM,86.19000244140625,87.30999755859375,85.87000274658203,71.99624633789062,17885200.0,4.0,0.35962084100700054,72.7407687094868,68.37207003563039,62.10230412193295,69.79020826124878,18.468415173023107,70.79226481119791,68.55490678151449,10.970000267028809,77.67994299420458 69877,2017-02-03,KO,41.58000183105469,41.790000915527344,41.459999084472656,33.495513916015625,11882400.0,4.0,0.022755590878723808,33.89453413189585,32.85540521441763,50.41406308278379,42.08403622864001,8.039513144386012,33.43074048360189,33.302754402160645,10.970000267028809,77.67994299420458 69878,2017-02-03,MCD,123.30999755859375,124.51000213623047,123.27999877929688,105.85525512695312,3183000.0,4.0,0.5212390013442985,105.70024706307933,102.21452115591481,60.5484675891882,134.9499828694618,19.188499927189458,103.92827326456705,102.76900533040364,10.970000267028809,77.67994299420458 69879,2017-02-03,MMM,174.02000427246094,175.3000030517578,173.85000610351562,138.38821411132812,2820500.0,4.0,-0.3904839121728685,142.0318526079091,137.67456981640734,48.61205073738783,-167.74921845021052,25.5028051652759,140.26195526123047,138.90722147623697,10.970000267028809,77.67994299420458 69880,2017-02-03,MRK,60.935115814208984,61.38358688354492,60.372135162353516,49.91440963745117,12209724.0,4.0,0.5029929138459792,49.62045052738985,46.18818938044707,58.773556446419924,188.01047203319678,25.543381612378386,47.35877253214518,47.5571403503418,10.970000267028809,77.67994299420458 69881,2017-02-03,MSFT,63.5,63.70000076293945,63.06999969482422,58.2610969543457,30301800.0,4.0,0.4380145502767263,59.707085724428595,56.21949737493664,56.17693559070326,29.28844285533405,7.693220244667548,57.81919453938802,56.6877716700236,10.970000267028809,77.67994299420458 69882,2017-02-03,NKE,52.619998931884766,52.810001373291016,52.25,48.71417236328125,8850400.0,4.0,0.17984689371368745,50.24356093111734,48.65568642911216,49.53364026457999,-28.323455893216654,3.5003019712186973,49.05127080281576,48.266835403442386,10.970000267028809,77.67994299420458 69883,2017-02-03,PG,88.12000274658203,88.16999816894531,87.38999938964844,72.71131896972656,7161900.0,4.0,0.8224447531052732,74.33916765700961,68.26543363083219,57.85884851642272,112.64991411573858,39.48955448976175,70.76902567545572,69.91374600728354,10.970000267028809,77.67994299420458 69884,2017-02-03,TRV,118.41999816894531,118.6500015258789,117.5999984741211,100.70149993896484,1355200.0,4.0,-0.20299027489605237,101.4753230462809,99.64128080503745,52.02149024028342,-35.12824572309814,19.406746089528454,101.66794357299804,99.85627225240071,10.970000267028809,77.67994299420458 69885,2017-02-03,UNH,161.1300048828125,162.0,160.2100067138672,146.50787353515625,2762300.0,4.0,0.6004992682165948,148.6633418241211,143.11794632285157,57.885551379036414,4.682683275878281,11.980796683645641,146.03424682617188,143.08253860473633,10.970000267028809,77.67994299420458 69886,2017-02-03,V,85.73999786376953,86.81999969482422,85.11000061035156,82.23711395263672,28079600.0,4.0,1.006648458203557,81.11920523546826,76.47168526746142,63.16406669360806,199.25982982929074,43.14515923636101,77.62210896809896,76.6921890258789,10.970000267028809,77.67994299420458 69887,2017-02-03,VZ,48.45000076293945,48.619998931884766,48.33000183105469,34.71797180175781,15166400.0,4.0,-0.6607537327350954,39.11391847318727,33.86027204805296,40.980984512573876,-136.98156052981736,50.26763404393666,37.01097005208333,36.14292570749919,10.970000267028809,77.67994299420458 69888,2017-02-03,WBA,81.12999725341797,81.23999786376953,80.4000015258789,62.89639663696289,3167700.0,4.0,-0.6385390224473042,66.37258705917635,62.3699819105502,42.878219617904996,-127.62771499649254,32.405378583611395,64.73916091918946,65.30883871714273,10.970000267028809,77.67994299420458 69889,2017-02-03,WMT,66.81999969482422,66.93000030517578,66.44000244140625,58.48738098144531,7625300.0,4.0,-0.6868839344704085,60.73856973820064,57.6504343969312,42.823924982321635,-88.50426431749086,16.961495076087285,59.82921422322591,60.87617753346761,10.970000267028809,77.67994299420458 69948,2017-02-06,AAPL,32.282501220703125,32.625,32.224998474121094,30.353483200073242,107383600.0,0.0,0.729654139423495,30.19807585439721,26.677954495334234,75.89547707524173,228.13379222097166,70.82380703028538,28.013935216267903,27.020945326487222,11.369999885559082,12.34559164896168 69949,2017-02-06,AMGN,166.17999267578125,166.88999938964844,165.1300048828125,136.16607666015625,4389200.0,0.0,2.6277664031272394,135.01058341528994,121.49796608422177,61.97434670132214,216.2077081864542,47.632049072137775,126.30009485880534,122.80208676656088,11.369999885559082,12.34559164896168 69950,2017-02-06,AXP,77.72000122070312,78.41000366210938,77.4800033569336,70.58475494384766,3229500.0,0.0,0.6736776414164893,70.71347599726444,68.67462367314572,62.0170015245822,125.30904590725778,34.0983832046321,69.05012588500976,67.37680759429932,11.369999885559082,12.34559164896168 69951,2017-02-06,BA,162.4199981689453,164.0800018310547,162.3800048828125,152.03294372558594,3110500.0,0.0,1.9560138545810446,156.60005999040388,143.10825604963517,61.740808545188436,75.43416365615022,16.56149015139959,148.53514506022137,144.53699366251627,11.369999885559082,12.34559164896168 69952,2017-02-06,CAT,92.80999755859375,93.12000274658203,92.43000030517578,78.71749877929688,4621300.0,0.0,0.2878335177585143,83.53231601011169,76.84291897523988,50.463839086641705,-82.90988296775521,15.259537342426164,79.67977371215821,79.50033365885416,11.369999885559082,12.34559164896168 69953,2017-02-06,CRM,80.0199966430664,80.12000274658203,79.3499984741211,79.75,2664200.0,0.0,1.9143592849200388,81.0662783768688,73.06772049398081,61.60037183115705,111.94656441858712,36.96503162432766,74.91966654459635,73.63350003560384,11.369999885559082,12.34559164896168 69954,2017-02-06,CSCO,31.290000915527344,31.309999465942383,31.1200008392334,25.417837142944336,16774200.0,0.0,0.2173913882877514,25.503612064791394,24.0376103168004,59.063540334424474,184.78534888337194,28.9405251412707,24.68842995961507,24.550273640950522,11.369999885559082,12.34559164896168 69955,2017-02-06,CVX,113.27999877929688,113.5,112.44999694824219,84.84851837158203,5637300.0,0.0,-0.6201729441202275,89.07941544633017,83.2716480912675,49.98127728832062,-112.10372026602232,3.5619090974936625,86.95632680257161,85.64771372477213,11.369999885559082,12.34559164896168 69956,2017-02-06,DIS,109.91999816894531,110.1500015258789,109.30000305175781,104.92644500732422,6896300.0,0.0,1.3890703363055366,106.74362185536087,101.69487759532272,63.21360360728282,84.5347042286175,29.011469568785586,103.27391840616862,99.51182378133139,11.369999885559082,12.34559164896168 69957,2017-02-06,GS,239.60000610351562,243.64999389648438,239.1699981689453,209.28225708007812,4639200.0,0.0,0.23315248136319155,215.7249093951301,197.49893551453783,59.527252343205035,46.05989858888539,13.152629305971267,207.85230712890626,200.91483408610026,11.369999885559082,12.34559164896168 69958,2017-02-06,HD,137.42999267578125,137.89999389648438,136.4499969482422,116.12387084960938,3864100.0,0.0,0.7615705898116687,118.55615859357864,114.10079025896043,55.183312456773876,51.35776783158069,22.572456435868844,115.75915654500325,113.54850145975749,11.369999885559082,12.34559164896168 69959,2017-02-06,HON,114.08422088623047,114.6209487915039,113.9212875366211,99.70680236816406,3136316.0,0.0,0.5379816545175515,99.59369049187488,97.7245193469923,59.541165481650296,180.85589340264528,24.08771824721465,98.25946375528972,96.8964890797933,11.369999885559082,12.34559164896168 69960,2017-02-06,IBM,167.6003875732422,168.2409210205078,166.71128845214844,122.70378112792969,2772737.0,0.0,1.7683815450825762,126.26539764262334,113.77732849263056,62.74886711985324,90.60233317692516,25.104030760674195,118.95649846394856,116.33033727010091,11.369999885559082,12.34559164896168 69961,2017-02-06,INTC,36.5099983215332,36.5099983215332,36.150001525878906,30.32052230834961,21427000.0,0.0,0.08459693210933139,31.429059182481925,29.923425711316906,50.8230625622298,-101.00843110887028,14.253160926316955,30.58757095336914,29.987871328989666,11.369999885559082,12.34559164896168 69962,2017-02-06,JNJ,113.45999908447266,113.58999633789062,112.62000274658203,94.74079132080078,6178400.0,0.0,-0.370303527112668,97.13712719565669,93.19828311318119,46.544123255007825,-74.27711604243976,30.42244235997454,95.68708089192708,95.63742396036784,11.369999885559082,12.34559164896168 69963,2017-02-06,JPM,86.79000091552734,87.44999694824219,86.61000061035156,71.65766143798828,11828400.0,0.0,0.4140414238082286,72.80959800309614,68.35691963606402,60.89883965071306,80.78118255637348,19.549297101434,70.80595575968424,68.79061845143636,11.369999885559082,12.34559164896168 69964,2017-02-06,KO,41.529998779296875,41.66999816894531,41.400001525878906,33.51164627075195,15742800.0,0.0,0.02644142258640869,33.874602364963465,32.86082243972403,50.56779927447216,26.242239624061774,5.645372032542166,33.430472183227536,33.289845911661786,11.369999885559082,12.34559164896168 69965,2017-02-06,MCD,124.08999633789062,124.9000015258789,123.94999694824219,106.03419494628906,2760300.0,0.0,0.6065709138119217,106.01242447022183,102.21673965331333,61.01018075676212,156.69284956855861,22.96542668953169,103.96434199015299,102.92834078470865,11.369999885559082,12.34559164896168 69966,2017-02-06,MMM,174.1199951171875,176.1999969482422,173.89999389648438,138.43563842773438,1622800.0,0.0,-0.4184947676534989,141.936248786578,137.5227096484806,48.74015824805782,-131.2286109149184,16.51163831821494,140.1741978963216,138.9752077738444,11.369999885559082,12.34559164896168 69967,2017-02-06,MRK,60.992366790771484,61.975189208984375,60.97328186035156,50.41905975341797,9598422.0,0.0,0.6292036517308475,50.054924679002,46.1162911413105,60.25102545282091,203.57283420113683,30.53064183724425,47.50137023925781,47.62042675018311,11.369999885559082,12.34559164896168 69968,2017-02-06,MSFT,63.5,63.650001525878906,63.13999938964844,58.224483489990234,19796400.0,0.0,0.3975826876013713,59.73277320562269,56.267000201359735,56.00856948428863,28.580903382759683,7.6932202446675495,57.82224349975586,56.74229615529378,11.369999885559082,12.34559164896168 69969,2017-02-06,NKE,52.09000015258789,52.79999923706055,52.04999923706055,49.12353515625,7355200.0,0.0,0.1537972321530603,50.13036893215427,48.66560846957913,51.314116280236945,-21.634734803327195,6.800701793712907,49.06677742004395,48.29635353088379,11.369999885559082,12.34559164896168 69970,2017-02-06,PG,87.5,87.79000091552734,87.12999725341797,72.70299530029297,7483000.0,0.0,0.80343189141756,74.47843377015862,68.3789308843824,57.821263642156985,92.92474026817422,34.134397682950336,70.87391255696615,69.92244834899903,11.369999885559082,12.34559164896168 69971,2017-02-06,TRV,116.45999908447266,117.94000244140625,116.45999908447266,100.60746002197266,988000.0,0.0,-0.19034726350504627,101.41136417839496,99.65393962409527,51.716694735903445,-58.48732872491966,30.604115027456707,101.52829411824544,100.00275344848633,11.369999885559082,12.34559164896168 69972,2017-02-06,UNH,161.50999450683594,162.52999877929688,160.22000122070312,145.27696228027344,3479400.0,0.0,0.48399995469466717,148.53933556596746,143.06997992475522,55.33648173270537,-12.180232224695464,8.012371294924792,146.00950826009114,143.35673344930012,11.369999885559082,12.34559164896168 69973,2017-02-06,V,86.06999969482422,86.0999984741211,85.51000213623047,81.99827575683594,9665300.0,0.0,1.1412633340549547,81.69229868713859,76.24443074401375,62.34195116567317,181.0699987048564,43.14515923636101,77.86699905395508,76.74193204243979,11.369999885559082,12.34559164896168 69974,2017-02-06,VZ,48.66999816894531,48.66999816894531,47.939998626708984,34.32490921020508,16151400.0,0.0,-0.7093504527783381,38.986256192157285,33.61416990952729,39.20098995517393,-130.40133942493586,53.34907576531752,36.906638590494794,36.15345579783122,11.369999885559082,12.34559164896168 69975,2017-02-06,WBA,80.52999877929688,81.4000015258789,80.47000122070312,63.15431594848633,3418400.0,0.0,-0.6399118246153108,66.33371244460696,62.229087009128385,44.022851257241896,-110.9145522491411,29.46597663457173,64.6075895945231,65.32287311553955,11.369999885559082,12.34559164896168 69976,2017-02-06,WMT,66.37000274658203,66.86000061035156,66.37000274658203,58.399444580078125,9097200.0,0.0,-0.667337050274142,60.642487388031114,57.5829307027892,42.537095505660716,-88.3160345578577,17.98580163454419,59.687321217854816,60.83375549316406,11.369999885559082,12.34559164896168 69977,2017-02-07,AAPL,32.6349983215332,33.022499084472656,32.61249923706055,30.642370223999023,152735200.0,1.0,0.7998303393649486,30.564669319218947,26.603504089289356,77.0840450586162,219.45290805899148,73.725554218807,28.132283401489257,27.10112543106079,11.289999961853027,16.820115220129523 69978,2017-02-07,AMGN,167.0,167.72000122070312,165.60000610351562,136.36228942871094,3584300.0,1.0,2.9326152855092005,136.2296698045455,120.93118377211465,62.143976456056905,208.34258500524857,49.443124496826556,126.85757726033529,123.0933942159017,11.289999961853027,16.820115220129523 69979,2017-02-07,AXP,78.05999755859375,78.37999725341797,77.5199966430664,70.49406433105469,2060200.0,1.0,0.6755801399803687,70.76751883679256,68.78928963488713,61.63266105817323,117.43041732586578,34.09838320463211,69.15463790893554,67.5169724146525,11.289999961853027,16.820115220129523 69980,2017-02-07,BA,165.0,167.4199981689453,164.8699951171875,154.36936950683594,4243200.0,1.0,2.065759184876157,157.1043920690029,143.36233003793072,64.2576841002253,123.42701790859702,30.250008882334,148.81452484130858,144.86782989501953,11.289999961853027,16.820115220129523 69981,2017-02-07,CAT,94.31999969482422,94.91999816894531,93.0199966430664,79.09048461914062,4995600.0,1.0,0.17155875952177269,83.43177664113728,77.08756463693891,51.266619278560405,-29.366441932465086,0.19587096855286876,79.67877146402995,79.54074363708496,11.289999961853027,16.820115220129523 69982,2017-02-07,CRM,80.27999877929688,80.52999877929688,79.54000091552734,80.20999908447266,3628200.0,1.0,1.9197112787670818,81.3330314434457,73.4259674274039,62.41557240336545,114.36977351269091,39.63724766591979,75.26333312988281,73.70533332824706,11.289999961853027,16.820115220129523 69983,2017-02-07,CSCO,31.3799991607666,31.639999389648438,31.329999923706055,25.539642333984375,18420200.0,1.0,0.24189861072997587,25.61974701653976,24.024608375916298,60.20926291641121,203.58534746369523,38.83886397682122,24.722247823079428,24.5551051457723,11.289999961853027,16.820115220129523 69984,2017-02-07,CVX,112.9800033569336,113.0999984741211,111.11000061035156,83.6543960571289,6038400.0,1.0,-0.7106595513328386,89.09246517500998,82.92440036454082,46.56551222970584,-138.36710197666358,14.433006755066879,86.77157923380534,85.70800552368163,11.289999961853027,16.820115220129523 69985,2017-02-07,DIS,109.6500015258789,109.7300033569336,108.7699966430664,104.38060760498047,10184800.0,1.0,1.2472357276394774,106.76605378716346,101.73373335272913,61.3587268918451,57.83226149262735,21.420903802852067,103.3881945292155,99.75256614685058,11.289999961853027,16.820115220129523 69986,2017-02-07,GS,241.14999389648438,241.44000244140625,239.38999938964844,208.96827697753906,2660200.0,1.0,0.4750211293943494,215.32481220909105,197.61385814003003,59.234327702354086,32.77878627464756,13.152629305971267,207.8377721150716,201.60647048950196,11.289999961853027,16.820115220129523 69987,2017-02-07,HD,137.16000366210938,137.6999969482422,136.3300018310547,116.26000213623047,3242000.0,1.0,0.6683158478480777,118.43526367149741,114.42077041663737,55.4835741896348,44.776724687426224,20.74978469226582,115.79375610351562,113.70867118835449,11.289999961853027,16.820115220129523 69988,2017-02-07,HON,114.70721435546875,115.16726684570312,114.45801544189453,100.02429962158203,2659400.0,1.0,0.5868163426463298,99.84016871916576,97.65934223664478,60.465624221907916,214.83327448118914,30.329724740066,98.33744277954102,97.00817324320475,11.289999961853027,16.820115220129523 69989,2017-02-07,IBM,168.26004028320312,170.7648162841797,168.1644287109375,124.51791381835938,4051681.0,1.0,1.8662347580791163,126.77755748520232,114.01941974868438,65.44596781820255,117.75185547212644,35.75550231451784,119.22163798014323,116.60536155700683,11.289999961853027,16.820115220129523 69990,2017-02-07,INTC,36.45000076293945,36.52000045776367,36.2400016784668,30.387405395507812,18581900.0,1.0,0.058127033260102934,31.429071659824473,29.923372607448478,51.30291911866879,-83.99345795800664,13.94753862073402,30.57870362599691,30.013595740000408,11.289999961853027,16.820115220129523 69991,2017-02-07,JNJ,113.5999984741211,113.62000274658203,113.05000305175781,94.80762481689453,5507900.0,1.0,-0.3444393904170653,96.78959756360831,93.31188330187021,46.801366922813976,-59.269160472517555,29.82835216239691,95.63249791463217,95.55381800333659,11.289999961853027,16.820115220129523 69992,2017-02-07,JPM,87.13999938964844,87.4000015258789,86.4800033569336,71.61639404296875,9392800.0,1.0,0.44866822584398847,72.86534036299179,68.34577413896133,60.7504042605351,74.1930179465886,17.9965758168929,70.81443837483724,68.98156661987305,11.289999961853027,16.820115220129523 69993,2017-02-07,KO,41.70000076293945,41.97999954223633,41.66999816894531,33.785804748535156,13315200.0,1.0,0.05089804767813888,33.930464271279114,32.851728721884946,53.122885941468546,108.27634201211043,15.934501958245251,33.4398796081543,33.28963559468587,11.289999961853027,16.820115220129523 69994,2017-02-07,MCD,124.94999694824219,125.41999816894531,124.58999633789062,106.1534652709961,2847200.0,1.0,0.6760283535986815,106.25841258276562,102.32519184838672,61.32229796272913,176.71292739608066,27.776523470452503,103.9890505472819,103.07740529378255,11.289999961853027,16.820115220129523 69995,2017-02-07,MMM,176.0800018310547,176.39999389648438,175.14999389648438,138.95745849609375,1247400.0,1.0,-0.3940447513357981,141.89304377812715,137.44653599482206,50.15458821322736,-82.4377046171605,14.562014745879617,140.0835418701172,139.06027119954427,11.289999961853027,16.820115220129523 69996,2017-02-07,MRK,61.79389190673828,61.95610809326172,61.11641311645508,49.84453201293945,8840194.0,1.0,0.6750850237479753,50.298838677303785,46.113060126407156,57.81098644060827,175.71414587281765,30.53064183724426,47.6209353129069,47.627009836832684,11.289999961853027,16.820115220129523 69997,2017-02-07,MSFT,63.7400016784668,63.779998779296875,63.22999954223633,58.03237533569336,20277200.0,1.0,0.3460495784662072,59.73817206714637,56.33387955333702,55.112026255476096,30.72289003456624,9.791287430655544,57.81858406066895,56.79816277821859,11.289999961853027,16.820115220129523 69998,2017-02-07,NKE,53.06999969482422,53.279998779296875,52.66999816894531,49.1328239440918,6446900.0,1.0,0.1323762640669841,50.10182885466981,48.641115862737415,51.354402046455654,18.318356473015786,1.8144155486027733,49.087555440266925,48.325408426920575,11.289999961853027,16.820115220129523 69999,2017-02-07,PG,87.63999938964844,88.27999877929688,87.4800033569336,73.21044158935547,6646100.0,1.0,0.8198599015712915,74.63534818319768,68.57751573892146,59.481225578449504,104.71107689945696,38.86282622051368,70.99048741658528,69.96065330505371,11.289999961853027,16.820115220129523 70000,2017-02-07,TRV,118.0999984741211,118.22000122070312,117.4000015258789,100.68441009521484,1161700.0,1.0,-0.17213410328471923,101.42604142706918,99.67687986809685,51.95497837188331,-38.053838456106,26.007594200319428,101.40403493245442,100.16567662556966,11.289999961853027,16.820115220129523 70001,2017-02-07,UNH,161.0500030517578,161.67999267578125,159.5399932861328,145.2951202392578,2942700.0,1.0,0.38865839291190696,148.458683844102,143.02211296986283,55.366475861421584,-46.08773330440747,12.276154688236785,145.9778305053711,143.64625574747723,11.289999961853027,16.820115220129523 70002,2017-02-07,V,85.95999908447266,86.3499984741211,85.66999816894531,81.95050048828125,8600300.0,1.0,1.2299138468851254,82.1571043106923,76.16463259726667,62.17449634458115,174.39288156359896,44.6341974390673,78.11793823242188,76.78515879313152,11.289999961853027,16.820115220129523 70003,2017-02-07,VZ,48.130001068115234,48.15999984741211,47.79999923706055,34.33206558227539,12771900.0,1.0,-0.7387701615612698,38.878884812779994,33.3899426255745,39.25068717708692,-124.16127757466212,54.43248332540232,36.7865177154541,36.161630376180014,11.289999961853027,16.820115220129523 70004,2017-02-07,WBA,80.91000366210938,81.55000305175781,80.37000274658203,63.646728515625,4174800.0,1.0,-0.5944141648371257,66.30560482405986,62.16965419388447,46.15386887345644,-92.68188911334735,26.648357028167858,64.53359718322754,65.32631231943766,11.289999961853027,16.820115220129523 70005,2017-02-07,WMT,66.55999755859375,67.0,66.51000213623047,58.83039474487305,5805700.0,1.0,-0.6100397683102514,60.43414345880585,57.63120612005157,44.4242365788063,-67.69140400390008,14.954221528185125,59.60816586812337,60.7794495900472,11.289999961853027,16.820115220129523 70006,2017-02-08,AAPL,32.837501525878906,33.05500030517578,32.80500030517578,30.76118278503418,92016400.0,2.0,0.8551747420299769,30.897611875231032,26.571790247266524,77.55491856088835,196.3036224751481,73.9519836323613,28.252805964152017,27.195283699035645,11.449999809265137,14.73326103833703 70007,2017-02-08,AMGN,166.5,168.35000610351562,166.32000732421875,137.4249267578125,3493400.0,2.0,3.2228056750472547,137.56898741394403,120.35697541564579,63.06701703678006,200.18776570496544,50.82306689404088,127.41805623372396,123.33272145589193,11.449999809265137,14.73326103833703 70008,2017-02-08,AXP,77.54000091552734,77.94000244140625,77.08000183105469,70.56661987304688,2223100.0,2.0,0.6751596890428289,70.87171909421801,68.78939998537183,61.828444840045464,92.79696098724438,24.948956514798386,69.2498270670573,67.63772404988607,11.449999809265137,14.73326103833703 70009,2017-02-08,BA,165.0,165.24000549316406,163.69000244140625,153.18174743652344,3041600.0,2.0,2.033461495767625,157.3816374942113,143.65519111906997,62.109203475823605,82.48697337533221,22.650982311951562,149.0435002644857,145.1386957804362,11.449999809265137,14.73326103833703 70010,2017-02-08,CAT,93.0,93.0,92.11000061035156,78.75144958496094,4083500.0,2.0,0.05145968684307434,83.43748476102921,77.0693252365294,50.49710571323932,-86.68664823182804,6.574330955987208,79.66086349487304,79.54397913614909,11.449999809265137,14.73326103833703 70011,2017-02-08,CRM,80.0,80.83000183105469,79.62999725341797,80.69999694824219,2568000.0,2.0,1.941115533406446,81.59406877291983,73.83692945706065,63.27471085490922,115.15088625325484,41.57456902370441,75.62433293660482,73.82316665649414,11.449999809265137,14.73326103833703 70012,2017-02-08,CSCO,31.459999084472656,31.549999237060547,31.25,25.393470764160156,20434300.0,2.0,0.2466823365807258,25.69168161491244,24.024948557817055,58.18754932998544,158.6707390252904,34.00170806226653,24.749314562479654,24.562331422170004,11.449999809265137,14.73326103833703 70013,2017-02-08,CVX,111.12999725341797,111.79000091552734,110.31999969482422,83.7970962524414,5188800.0,2.0,-0.7620714411031742,89.11421783834022,82.64880706400352,47.01317149471046,-145.4618445347367,20.108615133756437,86.60034968058268,85.76881675720215,11.449999809265137,14.73326103833703 70014,2017-02-08,DIS,109.55999755859375,111.41999816894531,108.9800033569336,104.38060760498047,13615500.0,2.0,1.1218982339251795,106.78673285431691,101.7724269967573,61.358726891845095,83.0296986328806,34.54719500074616,103.51108907063802,99.98824030558268,11.449999809265137,14.73326103833703 70015,2017-02-08,GS,238.3000030517578,238.94000244140625,236.30999755859375,207.32003784179688,2744700.0,2.0,0.5276225478849881,214.8004976911005,197.71608250909483,57.6926212418127,-9.270351907430374,4.141923478529714,207.74358723958332,202.1512415568034,11.449999809265137,14.73326103833703 70016,2017-02-08,HD,136.88999938964844,137.91000366210938,136.82000732421875,117.30644989013672,2882700.0,2.0,0.6711141945090304,118.52418343527634,114.48328803078812,57.73532645876241,72.0329854720223,22.89481030415084,115.87401377360025,113.84382565816243,11.449999809265137,14.73326103833703 70017,2017-02-08,HON,114.64970397949219,115.013916015625,114.35258483886719,100.03265380859375,1903178.0,2.0,0.6190562033334004,100.04979910126917,97.6067835403324,60.49019769254381,190.72839656528365,28.15584545501466,98.41375071207682,97.10850715637207,11.449999809265137,14.73326103833703 70018,2017-02-08,IBM,169.69407653808594,169.69407653808594,168.1453094482422,123.89201354980469,3047103.0,2.0,1.8717033820740028,126.93784695639388,114.6994089029811,63.797351214000734,97.23479158200466,35.599341432096345,119.47405420939127,116.80704167683919,11.449999809265137,14.73326103833703 70019,2017-02-08,INTC,36.34000015258789,36.650001525878906,36.13999938964844,30.412490844726562,20807400.0,2.0,0.038727210643429544,31.426065975952255,29.934655802917376,51.486590115841146,-75.61805665199081,9.864422311661153,30.56956558227539,30.043196709950767,11.449999809265137,14.73326103833703 70020,2017-02-08,JNJ,113.30000305175781,113.69000244140625,113.1500015258789,94.74079132080078,5272000.0,2.0,-0.3255816774189526,96.40146684115128,93.46942778165145,46.56953438528394,-53.15693982291822,28.370175924882172,95.5612055460612,95.47974611918131,11.449999809265137,14.73326103833703 70021,2017-02-08,JPM,86.18000030517578,86.30999755859375,85.37000274658203,70.98873901367188,13970900.0,2.0,0.42061511141707797,72.82460873275188,68.34769198746297,58.50667190953963,6.9663527590631,5.490718572992875,70.7976193745931,69.11551411946614,11.449999809265137,14.73326103833703 70022,2017-02-08,KO,41.90999984741211,42.150001525878906,41.84000015258789,33.88255310058594,14219700.0,2.0,0.07719700370929417,33.99310410914528,32.86810957493675,53.99105267367091,140.5093858138046,20.98549024832288,33.451168568929035,33.308762041727704,11.449999809265137,14.73326103833703 70023,2017-02-08,MCD,124.58000183105469,125.36000061035156,124.48999786376953,106.22163391113281,2835200.0,2.0,0.7281805030311261,106.4275506271413,102.53264911040753,61.504499461623325,164.8256129266561,26.15685622668113,104.03250376383464,103.234228515625,11.449999809265137,14.73326103833703 70024,2017-02-08,MMM,175.6199951171875,177.60000610351562,175.49000549316406,139.99313354492188,2145700.0,2.0,-0.28778026455549366,141.91680958229216,137.46150920432893,52.827118209404645,-25.8932537272441,3.45819631190182,140.03926696777344,139.11166407267254,11.449999809265137,14.73326103833703 70025,2017-02-08,MRK,60.97328186035156,61.52671813964844,60.906490325927734,49.93769836425781,6190326.0,2.0,0.7107707646215786,50.44832836421366,46.30518306461935,58.09567011886575,149.66278496028764,27.079279344703554,47.744123204549155,47.625129318237306,11.449999809265137,14.73326103833703 70026,2017-02-08,MSFT,63.56999969482422,63.810001373291016,63.220001220703125,57.95002746582031,18096400.0,2.0,0.29516198962723195,59.735554016102135,56.402371322642985,54.723588754135136,27.061224188091348,10.29431764256225,57.82163378397624,56.87492148081461,11.449999809265137,14.73326103833703 70027,2017-02-08,NKE,52.7400016784668,53.939998626708984,52.70000076293945,50.128334045410156,9281100.0,2.0,0.19349880411535025,50.21244477894627,48.60213880870021,55.442137691750105,78.90639048835926,12.221775825093337,49.14864972432454,48.382334009806314,11.449999809265137,14.73326103833703 70028,2017-02-08,PG,88.06999969482422,88.33999633789062,87.80999755859375,73.4765853881836,6815800.0,2.0,0.844618561266941,74.69048308224855,68.97959901003661,60.328325467606405,105.18014379088449,39.43194754590159,71.10245361328126,70.0441463470459,11.449999809265137,14.73326103833703 70029,2017-02-08,TRV,117.48999786376953,117.9800033569336,117.36000061035156,100.72718048095703,905100.0,2.0,-0.15249100848555486,101.43897847553794,99.71780863383705,52.09092623548488,-39.77336561392842,26.403151205763585,101.28120142618815,100.29134203592936,11.449999809265137,14.73326103833703 70030,2017-02-08,UNH,160.0,160.6300048828125,159.41000366210938,145.09597778320312,2339700.0,2.0,0.2936454247311815,148.40485287450412,142.96099642969511,54.94782316068276,-72.35542379354588,13.099245325394223,145.89576924641926,143.86890284220377,11.449999809265137,14.73326103833703 70031,2017-02-08,V,85.80000305175781,85.83999633789062,85.08000183105469,81.29131317138672,7587700.0,2.0,1.232768521436995,82.3965987888719,76.28626330219257,59.87877519166876,140.43207092366103,35.67031350791176,78.33894424438476,76.83916714986165,11.449999809265137,14.73326103833703 70032,2017-02-08,VZ,48.150001525878906,48.56999969482422,48.099998474121094,34.56788635253906,13962800.0,2.0,-0.7345888444720359,38.70255702250887,33.25253636128019,40.89753546870492,-102.05384210447478,43.965730159587665,36.67355079650879,36.187523460388185,11.449999809265137,14.73326103833703 70033,2017-02-08,WBA,81.31999969482422,81.66000366210938,80.72000122070312,63.72489547729492,2515300.0,2.0,-0.5457583584977996,66.26512722522483,62.12103000133766,46.48840385041672,-75.82819421537711,24.523926040140324,64.46195017496744,65.33974227905273,11.449999809265137,14.73326103833703 70034,2017-02-08,WMT,66.88999938964844,67.81999969482422,66.88999938964844,59.639522552490234,7660800.0,2.0,-0.49365090726583105,60.370506649307025,57.657901401230085,47.756666362089234,-17.663736837836495,0.9762905543742614,59.557447560628255,60.734408442179365,11.449999809265137,14.73326103833703 70035,2017-02-09,AAPL,32.912498474121094,33.11249923706055,32.779998779296875,30.983461380004883,113399600.0,3.0,0.9065217859728314,31.233159090384177,26.544789861337016,78.41335849733713,173.9531670338372,74.36969552807783,28.37499122619629,27.290661493937176,10.880000114440918,47.8765006502353 70036,2017-02-09,AMGN,165.75,167.7899932861328,165.5,136.8936309814453,4281400.0,3.0,3.371053118592812,138.69573126200962,120.1171364748068,62.28156464159535,166.70186747933818,45.30485504288709,127.93875376383464,123.59742991129558,10.880000114440918,47.8765006502353 70037,2017-02-09,AXP,77.80000305175781,78.37000274658203,77.66999816894531,70.91130065917969,3031800.0,3.0,0.6946320515719577,71.03483522442241,68.74147626849751,62.76227504129563,125.30536722860069,29.942511197591443,69.35620447794597,67.75834999084472,10.880000114440918,47.8765006502353 70038,2017-02-09,BA,164.6699981689453,165.08999633789062,164.05999755859375,153.62127685546875,3451100.0,3.0,2.020045863980016,157.6804656110858,143.93983010424623,62.588108054908226,79.94707948736297,22.650982311951566,149.29732564290364,145.40406188964843,10.880000114440918,47.8765006502353 70039,2017-02-09,CAT,93.05999755859375,94.18000030517578,92.69000244140625,79.64140319824219,3994300.0,3.0,0.027771987235837514,83.43800440877366,77.07633809000562,52.43579363544094,-34.98314035629489,2.552669268260419,79.66617584228516,79.56821174621582,10.880000114440918,47.8765006502353 70040,2017-02-09,CRM,80.69999694824219,81.9800033569336,80.48999786376953,81.02999877929688,5147500.0,3.0,1.962089206231866,82.01186621913206,73.94513222447145,63.850420996528094,125.6465362759012,48.36521991777712,75.996999613444,73.93050003051758,10.880000114440918,47.8765006502353 70041,2017-02-09,CSCO,31.350000381469727,31.690000534057617,31.299999237060547,25.58024787902832,18706900.0,3.0,0.2625186741275698,25.786094343542104,24.040165841699597,59.96454001028632,163.22176542643888,38.03999051949452,24.778581428527833,24.567839686075846,10.880000114440918,47.8765006502353 70042,2017-02-09,CVX,111.58000183105469,112.62999725341797,111.58000183105469,84.30779266357422,4607800.0,3.0,-0.7529275220453542,88.99907674911982,82.48833093520635,48.607177281370234,-101.11099899917298,11.68831841028891,86.45115025838216,85.85239143371582,10.880000114440918,47.8765006502353 70043,2017-02-09,DIS,109.0,109.8499984741211,109.0,104.84983825683594,6369700.0,3.0,1.0483456827708153,106.79131560753741,101.77263016272626,62.37440814622046,61.35321308090448,34.547195000746164,103.64898630777995,100.18865483601888,10.880000114440918,47.8765006502353 70044,2017-02-09,GS,237.72999572753906,243.2899932861328,237.4199981689453,210.65139770507812,3550800.0,3.0,0.828571197643555,214.02445416886098,198.12497820418588,59.87613328564391,45.06846433892637,14.42963145696933,207.74329833984376,202.7070521036784,10.880000114440918,47.8765006502353 70045,2017-02-09,HD,137.8800048828125,139.14999389648438,137.41000366210938,118.01261138916016,2931900.0,3.0,0.7219905777750739,118.69563178035607,114.56792946842323,59.1768334471248,108.90977688673719,34.14521508936864,115.97185516357422,113.97918345133463,10.880000114440918,47.8765006502353 70046,2017-02-09,HON,114.75513458251953,115.94361114501953,114.66887664794922,100.80965423583984,2279515.0,3.0,0.6992435219616198,100.44084818590586,97.43714024793202,62.7197165002422,230.90357277888137,37.91701968079073,98.51484451293945,97.22096074422201,10.880000114440918,47.8765006502353 70047,2017-02-09,IBM,168.4225616455078,169.9808807373047,168.1739959716797,124.62342834472656,3232872.0,3.0,1.9130044428378596,127.27128207996074,115.12379848644551,64.86722151615322,95.24398091052527,36.76573561584701,119.74085083007813,117.00870157877604,10.880000114440918,47.8765006502353 70048,2017-02-09,INTC,36.5,36.5,35.400001525878906,29.643388748168945,47802700.0,3.0,-0.03826629011375715,31.50728835473637,29.75076885809322,45.98555454823873,-186.28634532015812,25.99942793679897,30.53202381134033,30.05845766067505,10.880000114440918,47.8765006502353 70049,2017-02-09,JNJ,113.4000015258789,114.6500015258789,113.4000015258789,95.30889129638672,5854600.0,3.0,-0.26177826687603556,96.32202233131054,93.49456549827931,48.799725041738036,-14.008128307342343,10.221492416960539,95.51024220784505,95.42993965148926,10.880000114440918,47.8765006502353 70050,2017-02-09,JPM,85.95999908447266,87.33000183105469,85.95999908447266,72.01278686523438,13749100.0,3.0,0.4755332679147415,72.84234009207748,68.33987121163347,60.941455823870456,73.19192425689438,14.402185652435131,70.81274490356445,69.2659813563029,10.880000114440918,47.8765006502353 70051,2017-02-09,KO,42.02000045776367,42.02000045776367,40.720001220703125,33.26167678833008,27240300.0,3.0,0.047393266246515964,33.98564670284028,32.891693995401916,48.079676688384055,-37.586132153322886,14.98704222741955,33.44149220784505,33.31634120941162,10.880000114440918,47.8765006502353 70052,2017-02-09,MCD,124.66999816894531,125.0,124.36000061035156,106.05976104736328,2493600.0,3.0,0.7478291608552041,106.57071889404448,102.69621073242037,60.80091846926784,143.047153627647,23.97308747131636,104.07254943847656,103.39243977864584,10.880000114440918,47.8765006502353 70053,2017-02-09,MMM,176.8699951171875,178.5500030517578,176.8699951171875,140.87069702148438,2009700.0,3.0,-0.13124000168778593,141.95114751160241,137.45009760558509,54.94461326703719,45.082218133957305,4.384414102609173,140.01976369222004,139.16720835367838,10.880000114440918,47.8765006502353 70054,2017-02-09,MRK,61.374046325683594,61.85114669799805,61.35496139526367,49.99205017089844,7391439.0,3.0,0.7349654833329495,50.659624792292725,46.30817153339087,58.26562563262975,151.87337404211522,30.13127628241257,47.86317075093587,47.63712450663249,10.880000114440918,47.8765006502353 70055,2017-02-09,MSFT,63.52000045776367,64.44000244140625,63.31999969482422,58.6087532043457,22644400.0,3.0,0.3044770488565405,59.78756522899607,56.429957201423846,57.21877794072167,73.24142255765338,20.273489819324645,57.845421346028644,56.957812245686846,10.880000114440918,47.8765006502353 70056,2017-02-09,NKE,53.880001068115234,55.70000076293945,53.880001068115234,51.45875930786133,14345400.0,3.0,0.34531250965799387,50.72931451021477,48.329026325356516,60.07980871233362,230.24245598786578,32.58989468829566,49.273319498697916,48.45556227366129,10.880000114440918,47.8765006502353 70057,2017-02-09,PG,88.33000183105469,88.77999877929688,88.02999877929688,73.75944519042969,9914100.0,3.0,0.8769554035294078,74.74166249618052,69.39246607437612,61.21971485852218,109.73182559880306,43.55138572310028,71.2337516784668,70.12382558186849,10.880000114440918,47.8765006502353 70058,2017-02-09,TRV,117.88999938964844,119.16999816894531,117.8499984741211,101.55652618408203,1099900.0,3.0,-0.06920469853906752,101.59219087448193,99.66121183547901,54.66417181959198,11.078338281230787,8.036453289841191,101.19000244140625,100.42147916158041,10.880000114440918,47.8765006502353 70059,2017-02-09,UNH,160.30999755859375,161.3000030517578,159.55999755859375,145.21365356445312,3056800.0,3.0,0.22524592024791446,148.31684204866215,142.91777251432612,55.1551074999132,-45.71910166256551,7.539843986678912,145.8293950398763,144.0891540527344,10.880000114440918,47.8765006502353 70060,2017-02-09,V,85.37000274658203,85.7699966430664,84.87999725341797,81.7594223022461,6554700.0,3.0,1.2582984846280993,82.70442962672118,76.33955535863038,60.93831994448555,131.36332398466504,32.69029668879473,78.56918512980143,76.9008186340332,10.880000114440918,47.8765006502353 70061,2017-02-09,VZ,48.369998931884766,48.959999084472656,48.369998931884766,34.8823356628418,13577300.0,3.0,-0.6978572254808597,38.51629381801254,33.177950948222815,43.02795853391363,-83.13349641485048,34.68391355976213,36.572008005777995,36.21865736643473,10.880000114440918,47.8765006502353 70062,2017-02-09,WBA,81.7300033569336,82.55000305175781,81.4000015258789,64.38924407958984,2950000.0,3.0,-0.44842177433378083,66.00861497993598,62.217309702681185,49.2600217356278,-20.562768998723403,8.747118252155751,64.40697682698568,65.36191043853759,10.880000114440918,47.8765006502353 70063,2017-02-09,WMT,67.80999755859375,69.13999938964844,67.75,60.756500244140625,11080500.0,3.0,-0.30773376828436483,60.502182794084305,57.57459714365983,51.87740646935616,66.83177606601708,20.04333287320868,59.5392702738444,60.71031214396159,10.880000114440918,47.8765006502353 70064,2017-02-10,AAPL,33.1150016784668,33.23500061035156,33.01250076293945,30.913259506225586,80262000.0,4.0,0.9308200693761748,31.49432375666891,26.5968003964683,77.44561584216947,156.07617501833943,75.27276792564395,28.498719024658204,27.39543056488037,10.850000381469727,33.53861692488461 70065,2017-02-10,AMGN,167.8000030517578,168.30999755859375,167.02999877929688,137.2368927001953,2931200.0,4.0,3.4761675420277243,139.7608467199765,120.07624358153717,62.592939417112895,160.24850195831687,46.6285635796921,128.48969345092775,123.8899299621582,10.850000381469727,33.53861692488461 70066,2017-02-10,AXP,78.5,78.69000244140625,78.2300033569336,71.18338775634766,2191200.0,4.0,0.723677094905085,71.24164130267084,68.67979500714361,63.491622910283084,152.30139637371266,33.464215233307534,69.49001617431641,67.85460879007975,10.850000381469727,33.53861692488461 70067,2017-02-10,BA,165.25,166.4499969482422,164.47000122070312,155.44471740722656,2689700.0,4.0,2.131974220822485,158.1344395710306,144.3545771526022,64.51302145331543,96.06067503621719,28.17013530823214,149.65458017985026,145.67710393269857,10.850000381469727,33.53861692488461 70068,2017-02-10,CAT,94.87000274658203,96.62000274658203,94.5,81.63330841064453,5600200.0,4.0,0.16779517984647896,83.56903144091358,77.20751427441844,56.390238952391556,74.62492819691276,18.063188699861055,79.77711461385091,79.6093911488851,10.850000381469727,33.53861692488461 70069,2017-02-10,CRM,81.41000366210938,82.0,80.54000091552734,80.63999938964844,3061900.0,4.0,1.9250505176048307,82.22936653163404,74.27063194248706,62.64973694343809,115.69220821375718,48.47653062761208,76.38199971516927,74.06183331807455,10.850000381469727,33.53861692488461 70070,2017-02-10,CSCO,31.479999542236328,31.6299991607666,31.239999771118164,25.58836555480957,21557700.0,4.0,0.27258195917243455,25.859639861622902,24.085994598826318,60.04089309654426,139.39861252560004,34.27605992006414,24.815096855163574,24.57334909439087,10.850000381469727,33.53861692488461 70071,2017-02-10,CVX,112.75,113.44999694824219,112.37000274658203,84.90108489990234,6194300.0,4.0,-0.6898549566713825,88.82383177244914,82.43001344239461,50.40038017786533,-67.73755882159732,4.074580883910804,86.32948811848958,85.94647382100423,10.850000381469727,33.53861692488461 70072,2017-02-10,DIS,109.3499984741211,109.80000305175781,108.58000183105469,104.62957763671875,7671800.0,4.0,0.9612014330220404,106.8004946351591,101.92911885971394,61.58830773769744,44.51264899637234,28.453638624625466,103.8073122660319,100.38159726460775,10.850000381469727,33.53861692488461 70073,2017-02-10,GS,243.3699951171875,244.16000366210938,241.22999572753906,211.67172241210938,3072800.0,4.0,1.1363081939111055,213.81597935777998,198.23577998059895,60.52169546207281,79.13328566433685,16.34901065989824,207.80347239176433,203.20394083658854,10.850000381469727,33.53861692488461 70074,2017-02-10,HD,138.60000610351562,140.57000732421875,138.25,118.98249816894531,3297000.0,4.0,0.8309930647296255,118.9865810080318,114.68365367214398,61.063670942211466,150.48322855423655,44.12536607261291,116.10741297403972,114.16145451863606,10.850000381469727,33.53861692488461 70075,2017-02-10,HON,115.7710952758789,116.93081665039062,115.7231674194336,101.80387115478516,3745947.0,4.0,0.8334105084726531,101.05452534268541,97.17603724886733,65.31081281229635,278.6856520418274,46.2121881715301,98.68472646077474,97.35289103190104,10.850000381469727,33.53861692488461 70076,2017-02-10,IBM,169.56979370117188,171.0038299560547,168.9866180419922,125.65715789794922,3065512.0,4.0,2.006024959729416,127.69830627926748,115.54401778689461,66.32234251913565,103.86524756049106,40.85024811397189,120.06420033772787,117.26317443847657,10.850000381469727,33.53861692488461 70077,2017-02-10,INTC,35.2599983215332,35.43000030517578,34.84000015258789,29.54308319091797,44106500.0,4.0,-0.10615433327842538,31.585278155657445,29.58000542893728,45.332092535550736,-272.9688337496834,35.3598899234267,30.503312619527183,30.073845291137694,10.850000381469727,33.53861692488461 70078,2017-02-10,JNJ,114.31999969482422,115.98999786376953,114.2300033569336,96.27802276611328,6438500.0,4.0,-0.13149697878729683,96.43020803833222,93.43817956542755,52.31241293444665,53.35420090091165,8.979245162902002,95.51414108276367,95.42214495340983,10.850000381469727,33.53861692488461 70079,2017-02-10,JPM,87.4800033569336,87.4800033569336,86.88999938964844,71.84759521484375,10992500.0,4.0,0.49996344955080474,72.92748602440466,68.31748696753871,60.350501202557524,93.70532945236894,15.652457810311422,70.8396120707194,69.37509466807047,10.850000381469727,33.53861692488461 70080,2017-02-10,KO,41.02000045776367,41.20000076293945,40.54999923706055,32.72142791748047,28847300.0,4.0,-0.01959411053707072,34.0317060611735,32.81579988975424,43.76628853858526,-164.08934180090205,18.899600291422917,33.419721094767254,33.31305039723714,10.850000381469727,33.53861692488461 70081,2017-02-10,MCD,124.68000030517578,126.11000061035156,124.5199966430664,107.20143127441406,3681400.0,4.0,0.845774547224508,107.01889650883007,102.5649841064043,63.820582733976806,173.69611448282603,34.3461856745588,104.16172637939454,103.5183884938558,10.850000381469727,33.53861692488461 70082,2017-02-10,MMM,178.3000030517578,179.5800018310547,178.19000244140625,141.51904296875,1392400.0,4.0,0.04462102058801065,142.1440758131576,137.3804999925065,56.43905440206378,108.32398552706356,12.10643569107871,140.04401092529298,139.26197026570637,10.850000381469727,33.53861692488461 70083,2017-02-10,MRK,61.374046325683594,61.61259460449219,61.03053283691406,49.80571365356445,8940907.0,4.0,0.7306813329823569,50.81100292518113,46.30741367027785,57.43940968558476,125.85577655606626,24.55851721658844,47.98946444193522,47.651407368977864,10.850000381469727,33.53861692488461 70084,2017-02-10,MSFT,64.25,64.30000305175781,63.97999954223633,58.55385971069336,18170700.0,4.0,0.30392638011114315,59.8152762672945,56.52941710733929,56.94822567401963,82.28047531965733,20.27348981932465,57.87622286478678,57.053419748942055,10.850000381469727,33.53861692488461 70085,2017-02-10,NKE,55.630001068115234,56.470001220703125,55.630001068115234,52.305389404296875,14973400.0,4.0,0.5278571298454366,51.38097915466264,48.0327621478276,62.63964980480583,317.37097497005004,39.18903702011388,49.434583282470705,48.55155321756999,10.850000381469727,33.53861692488461 70086,2017-02-10,PG,88.55999755859375,88.7300033569336,87.97000122070312,73.17715454101562,11057600.0,4.0,0.8458462064481154,74.61299195037229,69.9195260549988,58.42414018192035,93.29908753796698,42.142227737294036,71.36022033691407,70.2017780303955,10.850000381469727,33.53861692488461 70087,2017-02-10,TRV,119.0,120.20999908447266,118.98999786376953,102.3687515258789,1202500.0,4.0,0.06162967069100489,101.92286414400427,99.5853267739645,57.00385561730681,86.67292934395509,4.876179909252525,101.12302754720052,100.53823343912761,10.850000381469727,33.53861692488461 70088,2017-02-10,UNH,160.1199951171875,161.58999633789062,160.10000610351562,145.4942169189453,1905900.0,4.0,0.19147078210517066,148.17001800020535,142.91887665311498,55.658295421118694,-17.024662919908778,5.148460304870762,145.80857849121094,144.22603403727214,10.850000381469727,33.53861692488461 70089,2017-02-10,V,85.80000305175781,86.13999938964844,85.2300033569336,82.06513214111328,10432000.0,4.0,1.2883481183241798,82.99749915266374,76.47926018571518,61.623021728183105,133.5432590721734,35.492334058367256,78.8112080891927,77.02317746480306,10.850000381469727,33.53861692488461 70090,2017-02-10,VZ,48.939998626708984,49.119998931884766,48.689998626708984,35.00383377075195,12317400.0,4.0,-0.6514339458626779,38.26790576355584,33.16191715819709,43.83715042889727,-70.55773229838978,30.98051967635687,36.47922960917155,36.25782667795817,10.850000381469727,33.53861692488461 70091,2017-02-10,WBA,82.37999725341797,83.45999908447266,81.94999694824219,65.11616516113281,4401100.0,4.0,-0.30906269163964595,65.9171971707518,62.26104913662125,52.07002697486697,36.38637238120978,4.480237915348428,64.39968236287434,65.38698717753093,10.850000381469727,33.53861692488461 70092,2017-02-10,WMT,68.25,68.5999984741211,67.76000213623047,59.824222564697266,12445600.0,4.0,-0.2329349840432826,60.509198402555924,57.57197949966576,48.56965118712749,35.26546001212555,20.043332873208666,59.50145098368327,60.681448237101236,10.850000381469727,33.53861692488461 70151,2017-02-13,AAPL,33.27000045776367,33.45500183105469,33.1875,31.18701934814453,92141600.0,0.0,0.9610879418324281,31.76255854726857,26.674008949984852,78.51527149954546,147.48101104292576,76.8393980548755,28.6318052927653,27.499326324462892,11.069999694824219,11.241186333633737 70152,2017-02-13,AMGN,167.72000122070312,168.25999450683594,166.67999267578125,137.994140625,3602800.0,0.0,3.5793149442243646,140.8466073827677,120.02830869389246,63.284632783553874,145.91890173828858,44.11900550423802,129.06287790934246,124.18633168538412,11.069999694824219,11.241186333633737 70153,2017-02-13,AXP,78.81999969482422,79.18000030517578,78.4800033569336,71.57339477539062,3317100.0,0.0,0.7692978216008015,71.51283611500382,68.61630740916611,64.52200518053439,185.01830511686154,38.5227101867983,69.65037587483724,67.95661532084146,11.069999694824219,11.241186333633737 70154,2017-02-13,BA,166.4499969482422,169.07000732421875,166.35000610351562,157.12794494628906,3765000.0,0.0,2.329645936896924,158.8364216247228,144.6395732483241,66.17495765809626,126.30332908435368,37.37270081598899,150.0806142171224,146.0072499593099,11.069999694824219,11.241186333633737 70155,2017-02-13,CAT,97.69000244140625,99.05000305175781,97.16000366210938,83.48955535888672,6995100.0,0.0,0.4236644442320028,84.0226141145965,77.16056917397772,59.62614483708892,170.60968835182445,29.935474506011918,79.9460060119629,79.67772483825684,11.069999694824219,11.241186333633737 70156,2017-02-13,CRM,81.18000030517578,81.30000305175781,80.45999908447266,80.91000366210938,4327500.0,0.0,1.8956325067388775,82.46299259326138,74.56400630810582,63.146076257475144,105.2948801519891,47.120175593635274,76.77399978637695,74.17666676839193,11.069999694824219,11.241186333633737 70157,2017-02-13,CSCO,31.670000076293945,32.0,31.549999237060547,25.96192169189453,26518800.0,0.0,0.3071593021611143,26.000113461977442,24.099814630979104,63.3667576854683,174.25155611956964,44.28968487957133,24.862990697224934,24.580656083424888,11.069999694824219,11.241186333633737 70158,2017-02-13,CVX,113.36000061035156,113.98999786376953,113.05000305175781,85.54694366455078,4858500.0,0.0,-0.5810560372563458,88.61995636106624,82.44839004396306,52.27563074868087,-40.955526218126124,0.6910776286774775,86.23160705566406,86.02195002237956,11.069999694824219,11.241186333633737 70159,2017-02-13,DIS,108.94999694824219,109.9000015258789,108.9000015258789,105.00306701660156,5653200.0,0.0,0.9117661857961679,106.85532847212868,102.02654790116235,62.41912053945632,53.564739430224684,29.268936008018446,103.969788869222,100.58424911499023,11.069999694824219,11.241186333633737 70160,2017-02-13,GS,244.49000549316406,247.47999572753906,244.49000549316406,214.76763916015625,2998200.0,0.0,1.6114310148320499,214.25774385003305,197.96581572027944,62.41958527124119,126.80508905492793,23.361329491070336,208.03864440917968,203.72330322265626,11.069999694824219,11.241186333633737 70161,2017-02-13,HD,140.47999572753906,140.64999389648438,139.0500030517578,118.99950408935547,2753000.0,0.0,0.9082804648010381,119.1948620444878,114.886301743354,61.09628623110858,151.1051838614583,44.63061777400854,116.2426867167155,114.39013214111328,11.069999694824219,11.241186333633737 70162,2017-02-13,HON,117.15126037597656,118.66561126708984,117.02665710449219,103.28266143798828,4616833.0,0.0,1.0469957141317252,102.01998144150463,96.6742728614739,68.66217870301932,322.28594954788923,57.0038120481431,98.89693832397461,97.50836067199707,11.069999694824219,11.241186333633737 70163,2017-02-13,IBM,171.35755920410156,171.988525390625,170.9751434326172,126.1353988647461,3235696.0,0.0,2.094193875332195,128.03301470013994,116.14693753985027,66.97692920476106,115.04983913845327,44.53667166369632,120.39395472208659,117.52026901245117,11.069999694824219,11.241186333633737 70164,2017-02-13,INTC,35.56999969482422,35.849998474121094,35.34000015258789,29.9276180267334,28180600.0,0.0,-0.12745809149591025,31.596795640605325,29.507526602131488,48.24854838014806,-170.50518802233407,22.896824646472496,30.486589241027833,30.089693133036295,11.069999694824219,11.241186333633737 70165,2017-02-13,JNJ,115.27999877929688,116.12000274658203,115.22000122070312,96.81270599365234,5710800.0,0.0,0.01472658961911577,96.67024627137967,93.30507721494847,54.1093330150599,87.31500842403794,10.594480124853137,95.52500178019206,95.42713381449381,11.069999694824219,11.241186333633737 70166,2017-02-13,JPM,87.44000244140625,88.73999786376953,87.43000030517578,72.79732513427734,18739100.0,0.0,0.5891682469748929,73.15067786658501,68.21404152428413,62.51253588273354,148.6729090023755,25.432249355134317,70.91483561197917,69.50209000905355,11.069999694824219,11.241186333633737 70167,2017-02-13,KO,40.77000045776367,40.83000183105469,40.5,32.75368881225586,23617100.0,0.0,-0.06928028466705882,34.06060257644216,32.76593932419261,44.07621549645055,-176.9599203991861,20.05633248280813,33.39338124593099,33.30669924418132,11.069999694824219,11.241186333633737 70168,2017-02-13,MCD,126.0199966430664,126.68000030517578,125.48999786376953,106.962890625,2993800.0,0.0,0.8938450454554641,107.30640255798765,102.62169421325258,62.7753407973078,177.9036733940935,38.92075189832592,104.23982747395833,103.63388010660807,11.069999694824219,11.241186333633737 70169,2017-02-13,MMM,179.86000061035156,181.3800048828125,179.25999450683594,143.11607360839844,1929800.0,0.0,0.3092938267237457,142.71735019140314,137.09421902246405,59.833910338959704,190.50660025340432,23.628582389288848,140.1127944946289,139.3659350077311,11.069999694824219,11.241186333633737 70170,2017-02-13,MRK,61.3072509765625,61.860687255859375,61.27862548828125,50.28707504272461,7494353.0,0.0,0.7573971512676749,51.03184557709504,46.27523526396941,58.99334190233502,132.4440901787024,27.1101271838591,48.13775583902995,47.67217191060384,11.069999694824219,11.241186333633737 70171,2017-02-13,MSFT,64.23999786376953,64.86000061035156,64.12999725341797,59.21259689331055,22920100.0,0.0,0.35258023107368786,59.924173732177174,56.60533180676325,59.33518989990961,116.22221661251073,28.367385525680533,57.93172709147135,57.14262288411458,11.069999694824219,11.241186333633737 70172,2017-02-13,NKE,56.16999816894531,56.34000015258789,55.75,52.18445587158203,7679800.0,0.0,0.6552138338800475,51.8434395322764,47.865229748729455,62.05168642800117,278.23531780774437,39.18903702011388,49.590575536092125,48.64676443735758,11.069999694824219,11.241186333633737 70173,2017-02-13,PG,88.04000091552734,88.36000061035156,87.63999938964844,73.45997619628906,6905100.0,0.0,0.8343949025293398,74.42635322839912,70.51880668371025,59.356675146422134,82.30654047169497,34.3859621932805,71.48841451009115,70.27591590881347,11.069999694824219,11.241186333633737 70174,2017-02-13,TRV,117.37000274658203,120.0999984741211,117.29000091552734,102.35167694091797,1519200.0,0.0,0.16207082304596554,102.19162244426458,99.54400072468074,56.939951390713176,62.19190294651531,13.242606588563739,101.04949849446615,100.65937856038411,11.069999694824219,11.241186333633737 70175,2017-02-13,UNH,160.69000244140625,162.02000427246094,160.69000244140625,146.61656188964844,3275800.0,0.0,0.2523585686066099,148.1921254398778,142.9139704463527,57.62589376125599,33.23804897248168,1.5683972122150953,145.83724314371744,144.3823710123698,11.069999694824219,11.241186333633737 70176,2017-02-13,V,86.19999694824219,86.69999694824219,86.0,82.58103942871094,6046300.0,0.0,1.3383642460901655,83.31345957608204,76.6667741885664,62.76252676237577,145.5299622979085,39.5628117560191,79.06947275797526,77.15111554463705,11.069999694824219,11.241186333633737 70177,2017-02-13,VZ,48.27000045776367,48.619998931884766,48.08000183105469,34.69652557373047,18305300.0,0.0,-0.6321532958289211,38.008607978256286,33.13535221156305,42.26638011950612,-81.39272549013718,37.93554628438533,36.36913617451986,36.27785008748372,11.069999694824219,11.241186333633737 70178,2017-02-13,WBA,83.4800033569336,83.62999725341797,82.66999816894531,65.50480651855469,3299800.0,0.0,-0.1653534138183943,65.91505959155421,62.26218650219579,53.494474375979394,69.47140708227617,6.74537306933391,64.40820821126302,65.39385553995768,11.069999694824219,11.241186333633737 70179,2017-02-13,WMT,68.31999969482422,68.6500015258789,67.55999755859375,59.60434341430664,8374300.0,0.0,-0.18921763534944347,60.55882904787725,57.57863585690791,47.82564259649503,30.27571295812507,16.170459104536263,59.45776837666829,60.63538417816162,11.069999694824219,11.241186333633737 70180,2017-02-14,AAPL,33.36750030517578,33.772499084472656,33.3125,31.591800689697266,132904800.0,1.0,1.0061397672501435,32.08052903612873,26.71959475079754,79.96839575327252,143.57393155502746,78.90154756292802,28.785450998942057,27.59878600438436,10.739999771118164,10.815440670144708 70181,2017-02-14,AMGN,167.07000732421875,168.07000732421875,165.57000732421875,138.31512451171875,3116700.0,1.0,3.644944074296461,141.8315442278974,120.22120006531546,63.5799366417438,128.7536584875561,36.21565884926076,129.68954111735027,124.4857671101888,10.739999771118164,10.815440670144708 70182,2017-02-14,AXP,79.0,79.44999694824219,78.66999816894531,72.02690124511719,3511200.0,1.0,0.8324507837297404,71.85555276649477,68.5284628890228,65.68693479478542,209.51348317396562,41.157726774727394,69.82103474934895,68.07807197570801,10.739999771118164,10.815440670144708 70183,2017-02-14,BA,167.6999969482422,168.8000030517578,167.22000122070312,157.5674591064453,2580300.0,1.0,2.4930292265187575,159.35566262042627,145.2588118668784,66.5975070743861,123.62197143659412,37.372700815989,150.5216079711914,146.3705266316732,10.739999771118164,10.815440670144708 70184,2017-02-14,CAT,98.29000091552734,98.73999786376953,97.26000213623047,83.14205932617188,4342600.0,1.0,0.5915832505370702,84.30043479757168,77.33113411111972,58.78146920317568,142.19202821650165,29.93547450601191,80.11872584025065,79.75553817749024,10.739999771118164,10.815440670144708 70185,2017-02-14,CRM,80.94999694824219,81.30000305175781,80.55999755859375,80.91999816894531,4809500.0,1.0,1.8517788405745534,82.53434184670313,75.08265720725196,63.1648202367223,101.18119235229251,47.12017559363527,77.18933308919271,74.30350011189779,10.739999771118164,10.815440670144708 70186,2017-02-14,CSCO,31.899999618530273,32.310001373291016,31.770000457763672,26.23802947998047,31463500.0,1.0,0.35277511463874944,26.17402474208,24.11430457310555,65.55862997729696,189.52405986443108,50.978903046138925,24.926529375712075,24.59430939356486,10.739999771118164,10.815440670144708 70187,2017-02-14,CVX,112.68000030517578,113.06999969482422,111.77999877929688,85.31189727783203,5811200.0,1.0,-0.507943136515479,88.4021255534917,82.46472777902783,51.54199337408418,-65.11161847128857,9.70385845641993,86.12889556884765,86.08762588500977,10.739999771118164,10.815440670144708 70188,2017-02-14,DIS,109.80000305175781,110.33000183105469,109.52999877929688,105.65425109863281,4768700.0,1.0,0.9145906774388379,106.97360684294607,102.13426898102854,63.83014731313423,81.89408377583453,32.78944197317715,104.16482416788737,100.7752633412679,10.739999771118164,10.815440670144708 70189,2017-02-14,GS,246.00999450683594,250.0,245.69000244140625,217.549560546875,4141500.0,1.0,2.1872340077723607,216.3190287745978,197.10102280010923,64.02714190497838,149.15821778191733,28.242098235395208,208.32962900797526,204.36046625773113,10.739999771118164,10.815440670144708 70190,2017-02-14,HD,139.9499969482422,141.3699951171875,139.33999633789062,120.26719665527344,4775800.0,1.0,1.0596089690920394,119.76144272993328,114.78169691850421,63.45681695600264,173.17548638204494,49.06270984271768,116.4491444905599,114.62682037353515,10.739999771118164,10.815440670144708 70191,2017-02-14,HON,118.36849212646484,118.80937957763672,118.02344512939453,103.28266143798828,3246181.0,1.0,1.2024029753844871,102.72699366531505,96.50113362350332,68.66217870301932,278.62234140788433,57.754674493781074,99.1133290608724,97.66640612284343,10.739999771118164,10.815440670144708 70192,2017-02-14,IBM,170.71701049804688,172.2084197998047,170.50669860839844,126.67687225341797,2904219.0,1.0,2.182601086649143,128.3666658982614,116.76668752581085,67.71198488574183,109.22294206158364,40.096499548207056,120.7559450785319,117.77917849222818,10.739999771118164,10.815440670144708 70193,2017-02-14,INTC,35.84000015258789,35.959999084472656,35.529998779296875,30.036293029785156,25734800.0,1.0,-0.13402732528046002,31.596534445644473,29.456863877414612,49.043318120699226,-136.60904086182362,19.808424057843805,30.48427874247233,30.108320585886638,10.739999771118164,10.815440670144708 70194,2017-02-14,JNJ,115.44000244140625,116.4000015258789,115.31999969482422,97.2137451171875,5539100.0,1.0,0.16111311501018122,96.96179418769101,93.13801278862734,55.41293711239402,100.78918816254334,14.103849985497796,95.55702718098958,95.43825340270996,10.739999771118164,10.815440670144708 70195,2017-02-14,JPM,88.30000305175781,89.69999694824219,88.11000061035156,73.96174621582031,17932100.0,1.0,0.7452321688749777,73.66921546831591,68.19182960614697,64.937477609777,192.79282274812104,31.86630714332901,71.01792271931966,69.67532138824463,10.739999771118164,10.815440670144708 70196,2017-02-14,KO,40.380001068115234,40.599998474121094,40.220001220703125,32.68110656738281,32177800.0,1.0,-0.11320871658593035,34.108037628004695,32.66286538713203,43.51799125757119,-199.60017844555387,26.345131857950193,33.368384552001956,33.301537132263185,10.739999771118164,10.815440670144708 70197,2017-02-14,MCD,125.5,126.06999969482422,125.2699966430664,107.19292449951172,2663100.0,1.0,0.9396711289825816,107.63031227657503,102.55850226810271,63.373753940164065,149.7401117390025,35.038691040673406,104.35598653157552,103.74066467285157,10.739999771118164,10.815440670144708 70198,2017-02-14,MMM,180.86000061035156,182.0,180.64999389648438,143.57461547851562,2035900.0,1.0,0.5497126835434472,143.3335475648355,136.82114756455906,60.74263886299723,221.70274781294125,27.145107856747337,140.19264577229816,139.49230041503907,10.739999771118164,10.815440670144708 70199,2017-02-14,MRK,61.67938995361328,62.709922790527344,61.479007720947266,50.97806930541992,10629550.0,1.0,0.8248190908085746,51.36620602090214,46.265407901217,61.102331533970364,149.18244809225692,35.1375374700619,48.31347999572754,47.717551167805986,10.739999771118164,10.815440670144708 70200,2017-02-14,MSFT,64.41000366210938,64.72000122070312,64.0199966430664,59.433509826660156,23108400.0,1.0,0.4043040208862081,60.03564568491546,56.716315450948805,60.102607212823045,106.97479938591547,25.688083871462453,58.01777267456055,57.22361418406169,10.739999771118164,10.815440670144708 70201,2017-02-14,NKE,55.91999816894531,56.689998626708984,55.83000183105469,52.519378662109375,8891400.0,1.0,0.7742453906001714,52.30398370590273,47.665190488433204,63.045465637961996,263.9575515737879,42.131475931682374,49.76486447652181,48.73906021118164,10.739999771118164,10.815440670144708 70202,2017-02-14,PG,88.0,88.22000122070312,87.2300033569336,73.08563232421875,20123400.0,1.0,0.7860521201767767,74.29712217852966,70.92420731976136,57.58804293732333,65.51154268079928,25.30513481094942,71.61155776977539,70.34972915649413,10.739999771118164,10.815440670144708 70203,2017-02-14,TRV,119.70999908447266,120.31999969482422,119.48999786376953,102.8047866821289,1397100.0,1.0,0.27506257905548637,102.54938845604431,99.42392239600647,58.225570672632,169.63624554442026,10.59931348073942,100.98736852010092,100.79516003926595,10.739999771118164,10.815440670144708 70204,2017-02-14,UNH,161.4499969482422,163.5,161.25,147.6483612060547,2969400.0,1.0,0.37949557109337206,148.46344606945914,142.86621243884164,59.34168925135288,99.61999747014887,9.738373984330163,145.93046976725262,144.56687291463217,10.739999771118164,10.815440670144708 70205,2017-02-14,V,86.5199966430664,86.97000122070312,86.26000213623047,82.9727554321289,5952000.0,1.0,1.393546657050237,83.64046481154757,76.87381360031766,63.6111916126054,144.20798120192075,41.4664614334132,79.35066630045573,77.2589116414388,10.739999771118164,10.815440670144708 70206,2017-02-14,VZ,48.310001373291016,48.470001220703125,47.9900016784668,34.496421813964844,20847200.0,1.0,-0.6258060403612262,37.6767652515967,33.14774265245604,41.27025950330929,-81.12531000050882,38.90650655181548,36.260857899983726,36.28793869018555,10.739999771118164,10.815440670144708 70207,2017-02-14,WBA,83.33000183105469,83.87999725341797,83.05999755859375,65.78746032714844,5095900.0,1.0,-0.02832842322939655,65.90512018792074,62.268128866034345,54.51158713189972,88.93672780669183,10.096842734893473,64.44491449991862,65.40660692850749,10.739999771118164,10.815440670144708 70208,2017-02-14,WMT,67.87999725341797,68.68000030517578,67.70999908447266,60.38711929321289,8462300.0,1.0,-0.0903661651455181,60.60497245691281,57.553601456661404,50.611843461528174,61.12311089334078,16.60185798693546,59.44428278605143,60.602802975972494,10.739999771118164,10.815440670144708 70209,2017-02-15,AAPL,33.880001068115234,34.067501068115234,33.654998779296875,31.706453323364258,142492400.0,2.0,1.0391168802516972,32.36550690873489,26.809871699968717,80.3576673794225,139.30361902453615,80.6157712507397,28.94035587310791,27.700311819712322,11.970000267028809,55.82014979543045 70210,2017-02-15,AMGN,167.32000732421875,172.0,167.0,141.39340209960938,4058800.0,2.0,3.900385689491827,143.3234906688503,120.13561425058326,66.27127886695519,150.37523012623504,47.17882554175525,130.2956553141276,124.83473599751791,11.970000267028809,55.82014979543045 70211,2017-02-15,AXP,79.79000091552734,80.0999984741211,78.66999816894531,72.19925689697266,5704100.0,2.0,0.8861921504035166,72.1785224771464,68.39687730312704,66.12425025869939,208.92147526658323,47.00342207879892,69.95920486450196,68.20089569091797,11.970000267028809,55.82014979543045 70212,2017-02-15,BA,168.4199981689453,169.9499969482422,168.35000610351562,158.31553649902344,4033200.0,2.0,2.6523011773224994,159.91663506737393,145.85086218604403,67.3164028336191,133.1149743471857,41.15399747802884,150.94766947428386,146.76342366536457,11.970000267028809,55.82014979543045 70213,2017-02-15,CAT,98.11000061035156,99.0199966430664,98.0,83.93032836914062,4326000.0,2.0,0.779283740379995,84.70737081606941,77.40648569027823,60.10761453201082,148.2917433759723,31.247140477388445,80.28269424438477,79.8544755299886,11.970000267028809,55.82014979543045 70214,2017-02-15,CRM,81.2300033569336,82.83000183105469,80.88999938964844,81.66999816894531,5271900.0,2.0,1.8561467221771295,82.7512372186372,75.45476177428272,64.56391443103152,118.35122068022152,55.92002873437318,77.56033299763997,74.4115000406901,11.970000267028809,55.82014979543045 70215,2017-02-15,CSCO,32.349998474121094,32.84000015258789,32.290000915527344,26.65218162536621,41169400.0,2.0,0.4175315478113859,26.42556024739463,24.089337099101954,68.48458369194476,222.1291663551169,59.80030232860008,24.995284652709962,24.635262552897135,11.970000267028809,55.82014979543045 70216,2017-02-15,CVX,112.20999908447266,113.23999786376953,112.20999908447266,85.34980010986328,7048100.0,2.0,-0.4418488358127206,88.21414364023579,82.48054096059428,51.655174367869165,-52.864633050769385,8.106923960578246,86.02369232177735,86.15681228637695,11.970000267028809,55.82014979543045 70217,2017-02-15,DIS,109.91000366210938,110.68000030517578,109.80000305175781,105.5105972290039,7087100.0,2.0,0.8949213445111042,107.06039340595788,102.2409219016593,63.28786483831576,86.4605970958836,35.579295770450074,104.29569905598959,100.95992380777994,11.970000267028809,55.82014979543045 70218,2017-02-15,GS,250.5800018310547,251.9499969482422,248.50999450683594,218.49139404296875,4296600.0,2.0,2.6885679818980464,218.2923063071983,196.54487630998923,64.55811686164088,164.94404037369745,31.833057151020604,208.5903813680013,204.96449534098306,11.970000267028809,55.82014979543045 70219,2017-02-15,HD,141.27000427246094,142.66000366210938,140.9499969482422,120.97334289550781,4343500.0,2.0,1.2224266258732825,120.4225091044851,114.63365392041723,64.69135262243353,210.5768574674218,55.83371326624318,116.67261759440105,114.82450040181477,11.970000267028809,55.82014979543045 70220,2017-02-15,HON,118.23430633544922,119.29818725585938,118.05220031738281,103.8341064453125,3360115.0,2.0,1.3544481182564283,103.47312921158341,96.27466970809432,69.82552646144535,245.3093736489501,60.275961965882864,99.33891092936197,97.82208518981933,11.970000267028809,55.82014979543045 70221,2017-02-15,IBM,172.27532958984375,173.91969299316406,171.90248107910156,127.76696014404297,3048358.0,2.0,2.3139516271137097,128.6055466750351,117.66627186744539,69.14243302657805,125.0399879659787,46.512952037709496,121.12636286417643,118.05032501220703,11.970000267028809,55.82014979543045 70222,2017-02-15,INTC,35.97999954223633,36.060001373291016,35.66999816894531,30.136600494384766,18452200.0,2.0,-0.1296450488725931,31.591912601236707,29.42391324257433,49.779736507775965,-108.03588532282392,16.952279421755044,30.47618160247803,30.126129722595216,11.970000267028809,55.82014979543045 70223,2017-02-15,JNJ,115.9000015258789,117.45999908447266,115.58999633789062,97.91551971435547,5979700.0,2.0,0.3299493849338404,97.43711862418404,92.87155141976127,57.5935922538566,136.71250577977955,25.87787826233131,95.59490152994792,95.45816485087077,11.970000267028809,55.82014979543045 70224,2017-02-15,JPM,90.08000183105469,90.87000274658203,89.3499984741211,74.81236267089844,17381800.0,2.0,0.9268672417787087,74.33714702127594,68.0730786562143,66.5715757148973,237.02768454186918,38.751416675143325,71.12363001505534,69.85424315134684,11.970000267028809,55.82014979543045 70225,2017-02-15,KO,40.41999816894531,40.630001068115234,40.400001525878906,32.60853958129883,26600800.0,2.0,-0.1521242707787991,34.15273965264153,32.54962469672371,42.95532183296558,-168.6443925267592,25.21686234798817,33.331830215454104,33.297031211853025,11.970000267028809,55.82014979543045 70226,2017-02-15,MCD,125.66000366210938,126.79000091552734,125.44999694824219,107.76378631591797,2974900.0,2.0,1.0104050871404269,108.04074752313014,102.46927979010229,64.82540410283468,154.71572889931596,40.82383133968672,104.55081609090169,103.85358187357585,11.970000267028809,55.82014979543045 70227,2017-02-15,MMM,180.3000030517578,181.8300018310547,180.14999389648438,144.5891876220703,1762900.0,2.0,0.8127450337165953,144.06342131083474,136.43861115986837,62.675479454195326,207.85239199319656,22.290855725281126,140.32001953125,139.62556126912435,11.970000267028809,55.82014979543045 70228,2017-02-15,MRK,61.92748260498047,62.85305404663086,61.8797721862793,50.58987045288086,18662050.0,2.0,0.8372754701231742,51.55859263996434,46.382802928883315,59.32899912174799,138.10061293430206,36.399478227550695,48.443138122558594,47.755561637878415,11.970000267028809,55.82014979543045 70229,2017-02-15,MSFT,64.5,64.56999969482422,64.16000366210938,59.396690368652344,17005200.0,2.0,0.4372837396630658,60.10593655687939,56.86754328626025,59.90767893608565,98.25412220766219,25.688083871462457,58.089172490437825,57.28889592488607,11.970000267028809,55.82014979543045 70230,2017-02-15,NKE,56.290000915527344,56.7599983215332,56.209999084472656,52.69615173339844,6652000.0,2.0,0.8727819790096447,52.746393051283185,47.536315688951184,63.566413209928704,234.7318489756907,42.723981028040924,49.90938199361165,48.820242182413736,11.970000267028809,55.82014979543045 70231,2017-02-15,PG,89.80999755859375,91.1500015258789,89.80999755859375,75.79744720458984,25847700.0,2.0,0.955545974942396,74.84103556983929,70.89520405418413,65.3297612360916,175.01309933768462,50.73568169861019,71.82179336547851,70.4703904469808,11.970000267028809,55.82014979543045 70232,2017-02-15,TRV,120.6500015258789,120.98999786376953,120.11000061035156,103.43750762939453,1416100.0,2.0,0.4109277332145638,102.99698023871245,99.1849510662192,59.952769824883205,243.57218736200397,2.788567716117737,100.9896484375,100.94389508565267,11.970000267028809,55.82014979543045 70233,2017-02-15,UNH,162.5800018310547,164.88999938964844,162.5800018310547,148.6982879638672,4537900.0,2.0,0.5585344389515967,148.7244370483284,143.19805898438642,61.00385259078989,170.09386933849916,18.812165684511744,146.01615346272786,144.77984135945638,11.970000267028809,55.82014979543045 70234,2017-02-15,V,87.0199966430664,87.54000091552734,86.69999694824219,83.79112243652344,8049700.0,2.0,1.4861827040840296,84.09808343368601,77.00055090469289,65.3194068085889,152.73643180959115,45.3509435727135,79.61200739542643,77.36458358764648,11.970000267028809,55.82014979543045 70235,2017-02-15,VZ,48.0,48.099998474121094,47.79999923706055,34.36064529418945,19297100.0,2.0,-0.6245326020098005,37.38088482193617,33.14561320968004,40.598643436415955,-84.59796631994791,40.9898685359148,36.11976954142253,36.29682528177897,11.970000267028809,55.82014979543045 70236,2017-02-15,WBA,83.73999786376953,84.37999725341797,83.61000061035156,66.14863586425781,2736100.0,2.0,0.10816189342004634,66.00880410977503,62.204381772793326,55.78971584786592,115.70407192322628,16.51166181254881,64.48844884236654,65.41495666503906,11.970000267028809,55.82014979543045 70237,2017-02-15,WMT,67.80000305175781,68.70999908447266,67.76000213623047,60.413509368896484,8563300.0,2.0,-0.009783427009331547,60.70378373109001,57.50580298460822,50.703654836985045,65.69152216876898,17.058125419261142,59.44516245524088,60.602681159973145,11.970000267028809,55.82014979543045 70238,2017-02-16,AAPL,33.91749954223633,33.974998474121094,33.709999084472656,31.669017791748047,90338400.0,3.0,1.0501255516738262,32.58356195977585,26.96821969458206,79.83364935389503,124.71133604222173,80.6157712507397,29.09502239227295,27.800786622365315,11.760000228881836,39.771898343325745 70239,2017-02-16,AMGN,171.55999755859375,172.1699981689453,170.3000030517578,141.6567840576172,2660600.0,3.0,4.0770796958877895,144.5633882293517,120.48944837953502,66.49045750557664,147.01547797385706,47.59531903745612,130.85224024454752,125.21711336771646,11.760000228881836,39.771898343325745 70240,2017-02-16,AXP,79.45999908447266,79.5999984741211,78.91999816894531,72.11763000488281,4295000.0,3.0,0.9116866069709317,72.44038195050675,68.39079938494248,65.71392925932048,172.8494138863819,47.003422078798906,70.05746561686198,68.3341007232666,11.760000228881836,39.771898343325745 70241,2017-02-16,BA,169.74000549316406,170.80999755859375,168.75,159.72755432128906,3070100.0,3.0,2.8595008376791498,160.67095025281202,146.32772375841847,68.6345254408887,138.05194933296784,43.8634985742651,151.36980539957682,147.16409250895182,11.760000228881836,39.771898343325745 70242,2017-02-16,CAT,99.05000305175781,99.06999969482422,97.80000305175781,83.2861328125,3062400.0,3.0,0.8660729829992277,84.92791048285189,77.59957746270474,58.51599337002316,123.47428861325163,29.397522849589613,80.43695856730143,79.9488405863444,11.760000228881836,39.771898343325745 70243,2017-02-16,CRM,81.5199966430664,81.72000122070312,80.5,80.81999969482422,5234700.0,3.0,1.7706100363554924,82.68398551305285,76.04701347986708,61.811380122143746,92.63972344834013,49.156637008719706,77.82766621907552,74.46233342488607,11.760000228881836,39.771898343325745 70244,2017-02-16,CSCO,33.2599983215332,33.970001220703125,33.25,27.285600662231445,50143700.0,3.0,0.5140376046873243,26.806063300683476,24.0028043445802,72.21874706360025,277.5184119568069,71.4922159000924,25.090026473999025,24.685028139750163,11.760000228881836,39.771898343325745 70245,2017-02-16,CVX,112.98999786376953,112.98999786376953,110.43000030517578,83.91683197021484,9478200.0,3.0,-0.49934108616497497,88.0521373433322,82.35411876018343,47.331560405033635,-89.94144278735936,20.98150512656759,85.87147420247396,86.18859774271647,11.760000228881836,39.771898343325745 70246,2017-02-16,DIS,110.33999633789062,110.87000274658203,110.08999633789062,106.01813507080078,7179600.0,3.0,0.9097997138476757,107.1199182857861,102.50986000400883,64.39347906969601,101.32146479917911,37.09456171397461,104.40007985432943,101.17094065348307,11.760000228881836,39.771898343325745 70247,2017-02-16,GS,250.3000030517578,250.77999877929688,248.44000244140625,217.53211975097656,2286300.0,3.0,2.97418875335444,219.63030172535449,196.77923959544628,63.56947353545212,142.84932573592545,31.580412259259084,208.77380879720053,205.54210357666017,11.760000228881836,39.771898343325745 70248,2017-02-16,HD,142.38999938964844,142.99000549316406,140.89999389648438,120.42034149169922,4295800.0,3.0,1.2919454572257223,120.73889546298797,114.84050364589875,62.968008274641896,185.59864740118326,57.38284761076209,116.84390920003256,115.02142613728842,11.760000228881836,39.771898343325745 70249,2017-02-16,HON,119.13524627685547,119.2694320678711,118.17679595947266,103.73384094238281,4495595.0,3.0,1.4501381118026586,104.06101113375277,96.20896567288784,69.34134782720129,205.13243402934364,60.27596196588285,99.55223871866862,97.99015706380209,11.760000228881836,39.771898343325745 70250,2017-02-16,IBM,173.47036743164062,174.75143432617188,172.91586303710938,127.59113311767578,3401069.0,3.0,2.376465688028304,128.51185006877992,118.88014974811459,68.63506372828724,126.08271762949084,49.33265623969839,121.44277623494466,118.31167996724447,11.760000228881836,39.771898343325745 70251,2017-02-16,INTC,36.18000030517578,36.560001373291016,36.099998474121094,30.437564849853516,21317500.0,3.0,-0.10072565240313835,31.594223613530765,29.429896908014648,51.93574641511834,-37.19147032490419,3.7350042918423316,30.48337345123291,30.149923419952394,11.760000228881836,39.771898343325745 70252,2017-02-16,JNJ,117.0,118.27999877929688,117.0,98.65072631835938,7119300.0,3.0,0.51711736670417,98.08416654388358,92.54866121490548,59.72818178680134,181.49218606768255,33.424277629257915,95.66257298787436,95.49603894551595,11.760000228881836,39.771898343325745 70253,2017-02-16,JPM,90.4000015258789,91.04000091552734,89.7699966430664,74.76280212402344,17672700.0,3.0,1.0546577852798862,74.80109736689083,68.20620548955448,66.3850962018955,221.5354905490548,39.69787493945907,71.22328033447266,70.03658180236816,11.760000228881836,39.771898343325745 70254,2017-02-16,KO,40.54999923706055,41.279998779296875,40.5,33.221370697021484,22214800.0,3.0,-0.13199324251581146,34.15318401151484,32.554019662801565,48.744895421969204,-67.2529132268086,3.7585750274188623,33.31973508199056,33.30553754170736,11.760000228881836,39.771898343325745 70255,2017-02-16,MCD,126.75,127.81999969482422,126.30999755859375,107.95123291015625,3006000.0,3.0,1.0692618472074429,108.42310972626754,102.4720295864766,65.2926662774955,166.2427228868661,47.91674135508717,104.75586903889975,103.96187311808268,11.760000228881836,39.771898343325745 70256,2017-02-16,MMM,181.75,183.4600067138672,181.6199951171875,145.94996643066406,2164000.0,3.0,1.1181146143530043,145.05950083919083,135.91092915348497,65.0621834218903,247.99538974568858,31.41578384176088,140.4856389363607,139.77899805704752,11.760000228881836,39.771898343325745 70257,2017-02-16,MRK,62.156490325927734,62.41412353515625,61.507633209228516,50.667510986328125,12938922.0,3.0,0.8436866876945217,51.65070432725241,46.67345415053079,59.571757791347125,114.49245231023218,29.402315795132118,48.57590179443359,47.80552450815836,11.760000228881836,39.771898343325745 70258,2017-02-16,MSFT,64.73999786376953,65.23999786376953,64.44000244140625,59.38747024536133,20546300.0,3.0,0.4574037517794096,60.11159599750401,57.10077849895595,59.85738890619479,116.56696153925283,35.11400493004295,58.1688040415446,57.358446248372395,11.760000228881836,39.771898343325745 70259,2017-02-16,NKE,56.880001068115234,56.91999816894531,56.099998474121094,52.37052536010742,8374200.0,3.0,0.9140608834096966,53.04723198167982,47.548082044199084,61.90350512112069,190.13377836857646,44.12188880096849,50.00924173990885,48.90356782277425,11.760000228881836,39.771898343325745 70260,2017-02-16,PG,90.91999816894531,91.12000274658203,90.54000091552734,75.52293395996094,12408500.0,3.0,1.0555524003303276,75.09174248552274,71.15108740949678,64.10440201026458,171.2137854389285,50.73568169861019,72.01462529500326,70.60119425455729,11.760000228881836,39.771898343325745 70261,2017-02-16,TRV,121.05000305175781,121.79000091552734,120.7300033569336,104.13006591796875,1502900.0,3.0,0.5679386692286954,103.58942687295982,98.91740372396401,61.74379287778985,298.911938812469,5.710748416919286,101.03353856404622,101.0951052347819,11.760000228881836,39.771898343325745 70262,2017-02-16,UNH,164.77999877929688,164.97000122070312,162.3300018310547,148.1189727783203,3191600.0,3.0,0.6462288141934494,148.88127864694445,143.48923832082897,59.61280154736948,140.751183343474,16.55936932113823,146.0686492919922,145.00298817952475,11.760000228881836,39.771898343325745 70263,2017-02-16,V,87.55000305175781,87.68000030517578,86.79000091552734,83.66669464111328,8680600.0,3.0,1.5318983845583176,84.43814901138853,77.21902261947085,64.84065033287254,140.36102450771298,46.28683254043118,79.84850184122722,77.47216300964355,11.760000228881836,39.771898343325745 70264,2017-02-16,VZ,48.029998779296875,48.52000045776367,47.88999938964844,34.632205963134766,18706900.0,3.0,-0.5947547539039562,36.99678797547071,33.25099415953906,42.53356596027519,-71.76974319557876,30.476140620512567,35.98914807637532,36.30752728780111,11.760000228881836,39.771898343325745 70265,2017-02-16,WBA,84.19999694824219,86.12000274658203,84.0,67.2478256225586,6373700.0,3.0,0.3015507901076262,66.52464885003057,61.88763523810418,59.38275442146573,173.72961536396582,34.02386060113775,64.56810251871745,65.45100555419921,11.760000228881836,39.771898343325745 70266,2017-02-16,WMT,68.66999816894531,69.23999786376953,68.61000061035156,60.571807861328125,8413800.0,3.0,0.06609048889828983,60.88274687625439,57.43677827022999,51.26582359787348,111.84479369771154,24.825408841605316,59.43959197998047,60.614658164978025,11.760000228881836,39.771898343325745 70267,2017-02-17,AAPL,33.775001525878906,33.95750045776367,33.775001525878906,31.75559425354004,88792800.0,4.0,1.0536897208036429,32.769265024137034,27.162452276278007,80.14343557646622,115.84190351712058,80.61577125073968,29.24799321492513,27.896220111846922,11.489999771118164,36.91175611901833 70268,2017-02-17,AMGN,171.35000610351562,173.36000061035156,168.88999938964844,142.62794494628906,4154900.0,4.0,4.246524248190212,145.81772835444858,120.85483939457484,67.30097350528985,133.84507295737066,37.951142227030765,131.43819986979167,125.6113166809082,11.489999771118164,36.91175611901833 70269,2017-02-17,AXP,79.22000122070312,79.77999877929688,78.9000015258789,72.29903411865234,2690300.0,4.0,0.9357422887763391,72.66856911328827,68.48098151537383,66.19617232239489,161.55957941527504,48.6186669012711,70.19019393920898,68.46220067342122,11.489999771118164,36.91175611901833 70270,2017-02-17,BA,170.41000366210938,173.25,170.39999389648438,161.5043182373047,4982900.0,4.0,3.1309860026244394,161.6887028355559,146.66968644667065,70.19900375128972,159.5556157136568,50.74214599783491,151.8483866373698,147.58402099609376,11.489999771118164,36.91175611901833 70271,2017-02-17,CAT,98.06999969482422,98.94999694824219,97.54000091552734,83.78623962402344,3631500.0,4.0,0.9640950357369746,85.23608670556887,77.6533313242163,59.3798078646356,113.8911795329864,26.912032122432983,80.62386525472006,80.04369481404622,11.489999771118164,36.91175611901833 70272,2017-02-17,CRM,80.56999969482422,81.47000122070312,80.25,81.47000122070312,3674100.0,4.0,1.735268195837648,82.68561693206402,76.58938230499652,63.057302478179714,90.32367541405235,44.85113000042071,78.11699956258138,74.55100008646647,11.489999771118164,36.91175611901833 70273,2017-02-17,CSCO,33.52000045776367,33.77000045776367,33.43000030517578,27.3992862701416,31841200.0,4.0,0.5928587221905133,27.138391513290333,23.96607015663154,72.81675803365196,235.70157221733513,71.49221590009239,25.186662928263345,24.73843304316203,11.489999771118164,36.91175611901833 70274,2017-02-17,CVX,110.41999816894531,110.56999969482422,109.2699966430664,83.65145111083984,8111000.0,4.0,-0.5598643584291096,87.86811278630694,82.22167450617354,46.584542126606536,-129.5089224813093,28.007987868182667,85.72317708333334,86.20369402567546,11.489999771118164,36.91175611901833 70275,2017-02-17,DIS,110.23999786376953,110.5,109.5199966430664,105.39568328857422,6349200.0,4.0,0.8614341947873498,107.09949628499666,102.76011064859708,62.023677239115614,62.90865883405846,27.47886575931285,104.48562723795573,101.38124453226725,11.489999771118164,36.91175611901833 70276,2017-02-17,GS,247.50999450683594,250.55999755859375,247.11000061035156,218.3518829345703,3262300.0,4.0,3.229466036196925,220.94386481314075,197.05112267465222,64.05608576066706,127.31432908029231,26.650270080803413,209.03717702229818,206.12279815673827,11.489999771118164,36.91175611901833 70277,2017-02-17,HD,141.36000061035156,143.1199951171875,141.0,121.66246032714844,5108400.0,4.0,1.4307751557601875,121.29855341633132,114.91042409221362,65.12664580523568,187.66427904649748,58.00310424614133,117.10198059082032,115.24060567220052,11.489999771118164,36.91175611901833 70278,2017-02-17,HON,118.77103424072266,119.38444519042969,118.19596862792969,104.06804656982422,2836144.0,4.0,1.5352433919917274,104.62717864408566,96.20591385469365,70.05727396364938,181.84049658120986,60.903326949343125,99.76946538289388,98.16212793986003,11.489999771118164,36.91175611901833 70279,2017-02-17,IBM,173.27915954589844,173.5850830078125,172.08413696289062,127.05664825439453,3715915.0,4.0,2.3557247416679843,128.5979621933318,119.59982299343581,67.08699268833058,106.25971420421735,41.366355239354434,121.75439758300782,118.53645006815593,11.489999771118164,36.91175611901833 70280,2017-02-17,INTC,36.31999969482422,36.47999954223633,36.099998474121094,30.496074676513672,18909900.0,4.0,-0.07225268435414378,31.583650089836095,29.42390396442416,52.34717778044717,-38.025713931818245,3.7350042918423414,30.494175910949707,30.174277051289877,11.489999771118164,36.91175611901833 70281,2017-02-17,JNJ,118.19000244140625,118.9000015258789,118.05000305175781,99.3023681640625,8691400.0,4.0,0.7098486977574794,98.8058406503939,92.22048610131507,61.504871104873224,208.1542230710945,38.48612070452696,95.71827011108398,95.54978637695312,11.489999771118164,36.91175611901833 70282,2017-02-17,JPM,89.81999969482422,90.47000122070312,89.69000244140625,74.51505279541016,15776600.0,4.0,1.1229962101246969,75.12931418486457,68.41973519257684,65.43718737579589,181.13502535251558,38.62039175160078,71.33669509887696,70.21013743082682,11.489999771118164,36.91175611901833 70283,2017-02-17,KO,41.130001068115234,41.36000061035156,41.04999923706055,33.24555206298828,15065100.0,4.0,-0.1127878750244875,34.150890931946954,32.54905566229133,48.95635938407603,-18.577003118039993,1.4707391897190694,33.30575866699219,33.30845012664795,11.489999771118164,36.91175611901833 70284,2017-02-17,MCD,126.77999877929688,127.87999725341797,126.68000030517578,108.88846588134766,3677400.0,4.0,1.1779543965605797,108.9649430191237,102.40221472623764,67.5241094889085,165.48412351149472,48.302581161689425,104.98591562906901,104.09283027648925,11.489999771118164,36.91175611901833 70285,2017-02-17,MMM,183.42999267578125,183.60000610351562,182.52999877929688,145.5839080810547,1961500.0,4.0,1.3154210030382956,145.81774990287258,135.59948947701022,63.92466403174325,218.77245245784493,32.147302447024494,140.6551315307617,139.94530868530273,11.489999771118164,36.91175611901833 70286,2017-02-17,MRK,62.213741302490234,62.5572509765625,61.889312744140625,50.76844024658203,9482618.0,4.0,0.8471463952969458,51.84316099955347,46.70304642842505,59.89368264793642,113.81821710401756,30.860514915005144,48.712547302246094,47.851647758483885,11.489999771118164,36.91175611901833 70287,2017-02-17,MSFT,64.47000122070312,64.69000244140625,64.30000305175781,59.47952651977539,21248800.0,4.0,0.475298236134023,60.1508085360252,57.269410122422066,60.202449736591305,90.96601484901002,31.39138705541564,58.25150413513184,57.421753883361816,11.489999771118164,36.91175611901833 70288,2017-02-17,NKE,56.119998931884766,56.79999923706055,55.86000061035156,52.79848861694336,12638000.0,4.0,0.970124776195405,53.39990440601693,47.52569030528679,63.21195594653727,163.12262754112288,38.69419326947332,50.12367719014485,48.991245079040525,11.489999771118164,36.91175611901833 70289,2017-02-17,PG,90.61000061035156,91.36000061035156,90.44999694824219,75.77249145507812,12152400.0,4.0,1.1417836460387036,75.56091224796774,70.98470924251077,64.72660231638719,166.1919477895344,52.25707356551109,72.20037053426107,70.7273541768392,11.489999771118164,36.91175611901833 70290,2017-02-17,TRV,121.72000122070312,122.0,121.08000183105469,104.2668685913086,1334400.0,4.0,0.6953937335605787,104.10927780783412,98.73356658303503,62.09024338217865,256.27215318163894,7.848855035463333,101.13670908610025,101.24831212361654,11.489999771118164,36.91175611901833 70291,2017-02-17,UNH,159.0,160.16000366210938,156.49000549316406,142.66123962402344,12033600.0,4.0,0.2721960780522181,149.04841405265785,143.22796991951014,48.77372322034453,-170.29106860163833,20.894925817358097,145.9310745239258,145.12074813842773,11.489999771118164,36.91175611901833 70292,2017-02-17,V,87.2699966430664,87.68000030517578,86.9800033569336,83.71455383300781,5887200.0,4.0,1.554075808960718,84.70929519347484,77.50069015808765,64.94289007637724,129.12497873841184,46.28683254043117,80.05665715535481,77.5666872660319,11.489999771118164,36.91175611901833 70293,2017-02-17,VZ,48.310001373291016,49.29999923706055,48.130001068115234,35.15391159057617,23190700.0,4.0,-0.5230291561458884,36.436169289883985,33.55933966702519,46.02755257753167,-49.35030682949436,13.651348781353681,35.87308820088705,36.32409585316976,11.489999771118164,36.91175611901833 70294,2017-02-17,WBA,85.54000091552734,86.0999984741211,85.37000274658203,67.41270446777344,4106600.0,4.0,0.4627825596081152,67.10063302903225,61.665582486104455,59.88860455055422,181.11825424106465,34.02386060113775,64.65194905598959,65.47482172648112,11.489999771118164,36.91175611901833 70295,2017-02-17,WMT,68.83000183105469,69.79000091552734,68.69000244140625,61.01158142089844,12837400.0,4.0,0.15986434812043626,61.166672364069214,57.345466765569455,52.812345140030395,139.66276961322512,31.899926166158455,59.444282913208006,60.621884218851726,11.489999771118164,36.91175611901833 70383,2017-02-21,AAPL,34.057498931884766,34.1875,33.994998931884766,31.984893798828125,98028800.0,1.0,1.0627660025573498,32.943679140822326,27.389039899094666,80.94541087252922,115.92082862640405,82.00793709644931,29.39851188659668,27.99520346323649,11.569999694824219,25.668723484488645 70384,2017-02-21,AMGN,172.85000610351562,173.5,171.86000061035156,142.50450134277344,3941200.0,1.0,4.3210391598482545,146.66907059476637,121.77028411104419,67.08760219328617,130.0949199329665,38.378502771125454,131.9165044148763,126.02008361816407,11.569999694824219,25.668723484488645 70385,2017-02-21,AXP,79.91999816894531,80.44999694824219,79.63999938964844,72.53485870361328,3505500.0,1.0,0.9627378207429729,72.87006162000971,68.64229952500982,66.82371211143024,181.88698214276408,54.17578509233905,70.32624816894531,68.59152119954427,11.569999694824219,25.668723484488645 70386,2017-02-21,BA,173.9199981689453,176.1699981689453,173.67999267578125,164.16940307617188,4231700.0,1.0,3.520606663130792,162.88867968064054,147.25261975783602,72.33981022371302,191.69673789200945,57.417109012374624,152.40374959309895,148.00973688761394,11.569999694824219,25.668723484488645 70387,2017-02-21,CAT,98.87000274658203,99.19999694824219,97.91999816894531,83.15052032470703,3916600.0,1.0,0.9791934516317582,85.40506196354289,77.79288496638875,57.79720299682268,104.94911600402227,28.32707021370454,80.78846104939778,80.1178663889567,11.569999694824219,25.668723484488645 70388,2017-02-21,CRM,81.68000030517578,82.41999816894531,81.29000091552734,82.18000030517578,4325000.0,1.0,1.7444416871182256,82.71780851406794,77.15919038729925,64.37080145219261,111.49570166264367,50.63891407494388,78.39633280436198,74.66116676330566,11.569999694824219,25.668723484488645 70389,2017-02-21,CSCO,33.689998626708984,34.209999084472656,33.65999984741211,27.71599769592285,26992700.0,1.0,0.6731216633486028,27.497735150532915,23.92018629722099,74.40457750990487,225.81782563128507,74.75865896624914,25.292232259114584,24.799263604482015,11.569999694824219,25.668723484488645 70390,2017-02-21,CVX,110.7300033569336,112.30999755859375,110.5999984741211,84.70533752441406,6619100.0,1.0,-0.5168319449215488,87.66874351276013,82.22573509441762,49.83699784798083,-73.4516651541704,12.034039487965632,85.62177556355795,86.2308474222819,11.569999694824219,25.668723484488645 70391,2017-02-21,DIS,109.94000244140625,110.20999908447266,109.80000305175781,105.3478012084961,5432700.0,1.0,0.809904414835998,106.93942806269622,103.19693057988191,61.842564839605444,57.881459462203715,27.47886575931285,104.5185053507487,101.58948351542155,11.569999694824219,25.668723484488645 70392,2017-02-21,GS,251.0,252.64999389648438,250.7100067138672,219.55535888671875,2794900.0,1.0,3.4886703532825436,222.29813024588788,197.36166437081135,64.77073577173465,148.08110162020577,30.993522237658492,209.2365946451823,206.72311553955078,11.569999694824219,25.668723484488645 70393,2017-02-21,HD,145.60000610351562,145.64999389648438,143.25,123.38105773925781,9275900.0,1.0,1.6603358224638782,122.35111971356949,114.44915494463365,67.81216740402775,244.30679229884336,67.76423779788733,117.42783177693686,115.4494992574056,11.569999694824219,25.668723484488645 70394,2017-02-21,HON,119.61447143554688,119.80615997314453,119.0394058227539,104.193359375,2471910.0,1.0,1.5944221299659205,105.10391275750946,96.33908498418977,70.32605302071241,172.2520931560945,63.182396251299075,99.94157511393229,98.3318707784017,11.569999694824219,25.668723484488645 70395,2017-02-21,IBM,172.65774536132812,172.83938598632812,171.24282836914062,126.768310546875,4686394.0,1.0,2.2896275478608175,128.51780226685128,120.42343689940849,66.25304278737876,91.20186890669348,33.656760378114335,122.03710327148437,118.75757764180501,11.569999694824219,25.668723484488645 70396,2017-02-21,INTC,36.529998779296875,36.650001525878906,36.33000183105469,30.52950668334961,20556000.0,1.0,-0.046454470273531,31.584130797159272,29.424311700094147,52.587076990162956,-14.41578718251377,0.6282214125906173,30.502495829264323,30.192271041870118,11.569999694824219,25.668723484488645 70397,2017-02-21,JNJ,118.4000015258789,119.88999938964844,118.31999969482422,99.97075653076172,8595100.0,1.0,0.9060783146127847,99.59480845785767,91.9119061722693,63.226306315025724,218.7493307438929,45.55218501652927,95.8118418375651,95.64614232381184,11.569999694824219,25.668723484488645 70398,2017-02-21,JPM,90.51000213623047,91.1500015258789,90.45999908447266,75.1591796875,14068300.0,1.0,1.21512337528236,75.51283636778702,68.6390709808458,66.71545220829924,190.52889576405437,42.64052255486448,71.47130533854167,70.38785858154297,11.569999694824219,25.668723484488645 70399,2017-02-21,KO,41.20000076293945,41.5,41.20000076293945,33.431007385253906,17072600.0,1.0,-0.08166144601123904,34.15253425985919,32.54983047097577,50.574196186691616,18.21442648664257,2.5488150676848877,33.29823252360026,33.314320437113444,11.569999694824219,25.668723484488645 70400,2017-02-21,MCD,127.16000366210938,128.32000732421875,127.16000366210938,109.09294891357422,4495200.0,1.0,1.2660004318546498,109.40174457153475,102.53285854736174,67.98862676134715,160.751406798774,51.14019532517258,105.19267272949219,104.22451858520508,11.569999694824219,25.668723484488645 70401,2017-02-21,MMM,182.7899932861328,183.6199951171875,182.0399932861328,145.91812133789062,1736300.0,1.0,1.4816761143422923,146.56380005863346,135.3320892235931,64.51069993113313,185.44038837469176,27.076182771393665,140.82205963134766,140.1120506286621,11.569999694824219,25.668723484488645 70402,2017-02-21,MRK,61.92748260498047,62.76717758178711,61.92748260498047,50.83831787109375,7740633.0,1.0,0.8457771858832857,52.00175310255323,46.82939084886278,60.12111745551787,109.3648894732189,33.02931435632517,48.84738121032715,47.90664037068685,11.569999694824219,25.668723484488645 70403,2017-02-21,MSFT,64.61000061035156,64.94999694824219,64.44999694824219,59.35987854003906,20655900.0,1.0,0.47435705898407576,60.16679738784756,57.429172765961034,59.514607482684596,92.10463630113428,34.94935028672014,58.31374740600586,57.47910296122233,11.569999694824219,25.668723484488645 70404,2017-02-21,NKE,56.380001068115234,57.45000076293945,56.20000076293945,53.366024017333984,10955000.0,1.0,1.0482674047487563,53.826891175857924,47.48201614225731,64.86731954407034,166.33399948480113,44.72136466439238,50.23067016601563,49.08173764546712,11.569999694824219,25.668723484488645 70405,2017-02-21,PG,90.58000183105469,91.80000305175781,90.58000183105469,76.25495147705078,9018700.0,1.0,1.2348187987477814,76.06903498318867,70.86838414522929,65.90841906459057,170.02525097363437,54.98171268253521,72.40302352905273,70.85990435282389,11.569999694824219,25.668723484488645 70406,2017-02-21,TRV,121.80999755859375,122.44999694824219,121.05999755859375,103.92486572265625,1245600.0,1.0,0.7600446949131765,104.4692415120342,98.67370816447946,60.66933222614982,210.15358332409014,12.399068354954672,101.23018925984701,101.38788515726725,11.569999694824219,25.668723484488645 70407,2017-02-21,UNH,157.6199951171875,160.82000732421875,157.52000427246094,145.33126831054688,5419000.0,1.0,0.18904227882600821,148.96301368920805,143.44912925512787,53.09032634151995,-80.39316207085325,16.37720060023653,145.87556050618488,145.2552126566569,11.569999694824219,25.668723484488645 70408,2017-02-21,V,87.51000213623047,88.04000091552734,87.16999816894531,84.15487670898438,9301300.0,1.0,1.5888664898785692,85.01666037112447,77.7605567309263,65.88701145238409,127.17632798395886,48.860218994708035,80.24382349650065,77.69657402038574,11.569999694824219,25.668723484488645 70409,2017-02-21,VZ,49.5099983215332,49.689998626708984,49.22999954223633,35.32542037963867,19206000.0,1.0,-0.4471918282205323,35.770265666644065,34.01227598985008,47.120941867627934,-23.74290033267913,6.323420068333572,35.78185043334961,36.32961680094401,11.569999694824219,25.668723484488645 70410,2017-02-21,WBA,88.0,88.0,85.88999938964844,67.84454345703125,3430700.0,1.0,0.6182785655152827,67.69365064455886,61.48296755002121,61.197926652848594,206.9126509219663,47.709582070192106,64.74836680094401,65.51234830220541,11.569999694824219,25.668723484488645 70411,2017-02-21,WMT,71.20999908447266,72.27999877929688,70.69999694824219,62.8409423828125,22412900.0,1.0,0.3774440085967967,61.93352081934811,57.000782464343295,58.4819505464561,276.2344741010733,53.209710116490115,59.537804158528644,60.64868399302165,11.569999694824219,25.668723484488645 70412,2017-02-22,AAPL,34.10749816894531,34.279998779296875,34.02750015258789,32.080814361572266,83347600.0,2.0,1.0654175388219578,33.069337451269476,27.676538098046933,81.27272388889307,110.31881511572665,82.54681438693764,29.543841044108074,28.097998714447023,11.739999771118164,17.872489927205176 70413,2017-02-22,AMGN,172.3300018310547,174.6999969482422,171.88999938964844,142.0682830810547,2579800.0,2.0,4.2953791391600475,147.0799215974432,123.15371564010562,66.31898331037155,120.11465690328124,42.03641726255283,132.3241388956706,126.41204401652018,11.739999771118164,17.872489927205176 70414,2017-02-22,AXP,79.83000183105469,79.97000122070312,79.38999938964844,72.43506622314453,2943000.0,2.0,0.9649561414117187,73.09184861348757,68.6409173472058,66.28504194982415,145.3599667963767,47.79978722187839,70.44718449910482,68.70171737670898,11.739999771118164,17.872489927205176 70415,2017-02-22,BA,174.97999572753906,175.75,174.00999450683594,163.98239135742188,2832100.0,2.0,3.7708258279790243,164.0303432849569,147.62390933955484,71.96453818304617,173.0514229115433,57.417109012374624,152.97698567708332,148.4289357503255,11.739999771118164,17.872489927205176 70416,2017-02-22,CAT,98.04000091552734,98.7300033569336,97.62000274658203,83.23527526855469,3031100.0,2.0,0.9866248732621585,85.55770776653557,77.80637075519294,57.95176558275978,89.69842518940077,25.21732379424904,80.97465616861979,80.15758336385092,11.739999771118164,17.872489927205176 70417,2017-02-22,CRM,82.0,82.38999938964844,81.70999908447266,82.08000183105469,2741400.0,2.0,1.7237721317857364,82.78425457206252,77.58974445137498,64.03905606193152,107.64288176426095,50.638914074943884,78.66699956258138,74.79666684468587,11.739999771118164,17.872489927205176 70418,2017-02-22,CSCO,34.040000915527344,34.150001525878906,33.65999984741211,27.683515548706055,26632700.0,2.0,0.7257436634711389,27.79499871156547,23.906336241742636,73.9463083548019,194.81808163588926,74.75865896624914,25.39807236989339,24.86196823120117,11.739999771118164,17.872489927205176 70419,2017-02-22,CVX,111.19000244140625,111.77999877929688,110.30999755859375,83.6893539428711,5732000.0,2.0,-0.558274391613665,87.2788138547648,82.24515846579185,46.98394350552499,-91.57430945221438,13.947213588019613,85.51154149373373,86.2363114674886,11.739999771118164,17.872489927205176 70420,2017-02-22,DIS,109.69000244140625,110.27999877929688,109.52999877929688,105.4531478881836,5478400.0,2.0,0.7687061239108886,106.86181326069148,103.48713769756047,62.09448572096161,52.45274120171676,22.816145471347347,104.57468592325846,101.79076690673828,11.739999771118164,17.872489927205176 70421,2017-02-22,GS,250.05999755859375,252.35000610351562,250.0,219.52920532226562,2378800.0,2.0,3.649907407358711,223.4609895297179,197.77291549957897,64.74179770479157,133.20843693680072,28.236074025251106,209.49356740315756,207.30560938517252,11.739999771118164,17.872489927205176 70422,2017-02-22,HD,145.0500030517578,145.47000122070312,143.97000122070312,123.57674407958984,5037800.0,2.0,1.8368801460620574,123.25260492255131,114.15938543389399,68.10151151519692,219.31696350895987,67.76423779788735,117.7380849202474,115.65840950012208,11.739999771118164,17.872489927205176 70423,2017-02-22,HON,118.8572998046875,119.87325286865234,118.38765716552734,105.02909851074219,3339770.0,2.0,1.6892858343072987,105.70158808445818,96.3889377334129,72.05659432563044,153.45723947699383,48.84780903356602,100.16883544921875,98.49730110168457,11.739999771118164,17.872489927205176 70424,2017-02-22,IBM,172.170166015625,173.36520385742188,172.170166015625,127.39424133300781,3159443.0,2.0,2.261681176132356,128.86472689894205,120.54276287766929,67.16953093588359,97.67760014975795,35.9890551903122,122.3843978881836,118.99716122945149,11.739999771118164,17.872489927205176 70425,2017-02-22,INTC,36.34000015258789,36.400001525878906,35.790000915527344,30.1533260345459,29904400.0,2.0,-0.05572151133689118,31.485126677120906,29.416032990847842,49.67606092170965,-75.15244504445788,11.94738182663955,30.494679641723632,30.207868766784667,11.739999771118164,17.872489927205176 70426,2017-02-22,JNJ,119.27999877929688,119.7699966430664,119.25,99.8537826538086,5103900.0,2.0,1.040162539177075,100.15902989072153,91.99599864321401,62.71853974975729,206.33071475505943,45.55218501652927,95.90207061767578,95.73595415751139,11.739999771118164,17.872489927205176 70427,2017-02-22,JPM,90.5199966430664,91.30000305175781,90.41999816894531,75.20047760009766,11839000.0,2.0,1.2767496387295552,75.89309221344448,68.78239072722934,66.79689831815449,171.24209043546696,43.512922130820584,71.60564041137695,70.56175066630045,11.739999771118164,17.872489927205176 70428,2017-02-22,KO,41.5099983215332,41.68000030517578,41.400001525878906,33.54388427734375,11186800.0,2.0,-0.04733960344370303,34.11985441365162,32.55831827006419,51.54125793011222,52.49715374960588,7.580478482414731,33.30575790405273,33.3254035949707,11.739999771118164,17.872489927205176 70429,2017-02-22,MCD,127.5199966430664,128.11000061035156,126.4000015258789,108.93106079101562,3670700.0,2.0,1.3076408607629446,109.66363388994053,102.85034316084072,67.20139957543769,132.90633394303848,37.232436540346676,105.4034060160319,104.34716758728027,11.739999771118164,17.872489927205176 70430,2017-02-22,MMM,183.39999389648438,186.1199951171875,183.0800018310547,148.04278564453125,2850900.0,2.0,1.7645366606020332,147.76547692084216,135.02234198784925,67.93616260997332,214.13672666114712,39.69699409689774,141.08511098225912,140.30972340901693,11.739999771118164,17.872489927205176 70431,2017-02-22,MRK,62.5,62.738548278808594,62.10877990722656,50.690792083740234,9096221.0,2.0,0.8232975181391637,52.058122004138525,47.08979059351772,59.38562446416641,101.10906277015077,33.02931435632517,48.955817540486656,47.959944852193196,11.739999771118164,17.872489927205176 70432,2017-02-22,MSFT,64.33000183105469,64.38999938964844,64.05000305175781,59.24021530151367,19292700.0,2.0,0.45866810561972926,60.19709213625613,57.511428753026095,58.81930589432259,56.581536884545,24.34455078053796,58.37810147603353,57.54543641408284,11.739999771118164,17.872489927205176 70433,2017-02-22,NKE,57.47999954223633,58.380001068115234,57.36000061035156,54.18474578857422,10914100.0,2.0,1.1628553330333773,54.38419820553785,47.37035730593676,67.07806478387184,184.88464706770012,51.94683812388989,50.38138999938965,49.19159215291341,11.739999771118164,17.872489927205176 70434,2017-02-22,PG,91.44999694824219,91.80000305175781,91.25,76.06364440917969,6749900.0,2.0,1.2783766161255983,76.45575445582982,70.77946588108425,65.01489013425824,167.54728111287065,54.98171268253521,72.61663004557292,70.99036623636881,11.739999771118164,17.872489927205176 70435,2017-02-22,TRV,121.41999816894531,122.41999816894531,121.2699966430664,104.2240982055664,1184100.0,2.0,0.8259060770037507,104.80302900188657,98.77254854327946,61.467461836400126,185.6370609552902,12.399068354954682,101.36071802775065,101.52295239766438,11.739999771118164,17.872489927205176 70436,2017-02-22,UNH,160.91000366210938,161.77999877929688,159.63999938964844,145.33126831054688,2725300.0,2.0,0.12173896286444119,148.9602272288161,143.46458203632062,53.09032634151993,-21.39320046117503,9.986675677742438,145.83392588297525,145.37044525146484,11.739999771118164,17.872489927205176 70437,2017-02-22,V,87.61000061035156,88.1500015258789,87.51000213623047,84.04000854492188,8389900.0,2.0,1.5888541328960741,85.31456741771375,77.9152154497179,65.41161245324076,118.89685530646247,49.64816257994106,80.44180959065756,77.83027826944986,11.739999771118164,17.872489927205176 70438,2017-02-22,VZ,49.5,49.70000076293945,49.47999954223633,35.496944427490234,13653400.0,2.0,-0.3689960851088543,35.69235394799659,34.05802790319971,48.20646761420978,-14.244266004900137,6.135807855647311,35.71014684041341,36.3292755762736,11.739999771118164,17.872489927205176 70439,2017-02-22,WBA,86.43000030517578,86.56999969482422,85.9000015258789,67.75032806396484,3047000.0,2.0,0.7255442531407965,68.16334023226523,61.43926940213419,60.75036702445379,159.15200665863443,47.709582070192106,64.85597330729166,65.54661140441894,11.739999771118164,17.872489927205176 70440,2017-02-22,WMT,72.25,72.37000274658203,71.4800033569336,63.06962203979492,15242700.0,2.0,0.5618532991726326,62.598867079047864,56.71450457927733,59.117159893131145,263.9595128897709,53.76868727758587,59.625755564371744,60.66896152496338,11.739999771118164,17.872489927205176 70441,2017-02-23,AAPL,34.345001220703125,34.369998931884766,34.07500076293945,31.94512367248535,83152800.0,3.0,1.0445291143861901,33.16466296515005,27.93630329766733,79.27981294788077,103.10293462891974,83.07408317485992,29.683715311686196,28.19635798136393,11.710000038146973,26.059149459438295 70442,2017-02-23,AMGN,172.75,174.00999450683594,171.88999938964844,143.22059631347656,2190800.0,3.0,4.318247367826473,147.6489279036928,124.31030290075054,67.34146477779062,111.02478240751067,42.03641726255284,132.7723642985026,126.8177604675293,11.710000038146973,26.059149459438295 70443,2017-02-23,AXP,79.87000274658203,80.44999694824219,79.7699966430664,72.60743713378906,3339500.0,3.0,0.969447876785793,73.29833065596644,68.72105716141637,66.76377501825671,151.3980305725465,51.88377644781404,70.54998194376627,68.81508700052898,11.710000038146973,26.059149459438295 70444,2017-02-23,BA,175.97000122070312,177.0,175.6999969482422,165.3850555419922,3502600.0,3.0,4.0357875493160975,165.57569914201642,147.10039033552263,73.04933036664522,177.09294255055633,60.064324168542896,153.57379811604818,148.86687723795572,11.710000038146973,26.059149459438295 70445,2017-02-23,CAT,98.44000244140625,98.5,95.12000274658203,80.9891357421875,6024800.0,3.0,0.8020244023705061,85.39156086831875,77.75214030355625,52.66400292855986,27.318802253463005,2.985636231271042,81.04506861368814,80.16504847208658,11.710000038146973,26.059149459438295 70446,2017-02-23,CRM,82.33000183105469,83.12999725341797,81.83000183105469,82.06999969482422,5595200.0,3.0,1.6871360176602792,82.96221133785014,77.77178753299947,64.00492482548508,110.13748855308258,54.855990561897684,78.93666610717773,74.93566678365072,11.710000038146973,26.059149459438295 70447,2017-02-23,CSCO,34.279998779296875,34.279998779296875,33.95000076293945,27.642908096313477,17450100.0,3.0,0.7554618022541035,28.035918203972113,23.93664859137701,73.36195420330651,178.4408721155786,75.6987095334006,25.497145207722983,24.91889670689901,11.710000038146973,26.059149459438295 70448,2017-02-23,CVX,111.33999633789062,111.83000183105469,110.75,84.17462158203125,8659700.0,3.0,-0.5456706348541047,86.56237986916904,82.57427860861418,48.442319279951185,-74.69871292699358,13.49226017602006,85.43951212565104,86.24986330668132,11.710000038146973,26.059149459438295 70449,2017-02-23,DIS,110.30000305175781,110.48999786376953,109.58999633789062,105.07966613769531,5470400.0,3.0,0.6978746609088375,106.73982659224959,103.7709613716176,60.6265084216226,46.939342927845,25.094011476783844,104.61777877807617,101.97695643107096,11.710000038146973,26.059149459438295 70450,2017-02-23,GS,251.30999755859375,251.89999389648438,249.32000732421875,219.05824279785156,2594700.0,3.0,3.6970686881504946,224.47275296012168,197.97682894905802,64.20741231692955,116.34998047796186,25.53078747431084,209.7441441853841,207.89372940063475,11.710000038146973,26.059149459438295 70451,2017-02-23,HD,146.11000061035156,146.3300018310547,144.50999450683594,123.11731719970703,4184000.0,3.0,1.917615803522267,123.88519464432753,114.1419141203209,66.6464574512816,196.38396015833865,70.43348638367355,117.98225962320963,115.85458526611328,11.710000038146973,26.059149459438295 70452,2017-02-23,HON,119.80615997314453,120.20870971679688,118.89563751220703,104.84432983398438,3121918.0,3.0,1.729618747148976,106.1502578256907,96.57600255028585,71.10816065433927,141.33065418557842,51.2061012565094,100.3815818786621,98.65491752624511,11.710000038146973,26.059149459438295 70453,2017-02-23,IBM,173.9961700439453,174.47418212890625,172.9636688232422,127.74583435058594,2387495.0,3.0,2.242059032435293,129.2442455313272,120.4978992440634,67.67957359358692,106.29709460201728,40.68980877726711,122.79295145670572,119.22911491394044,11.710000038146973,26.059149459438295 70454,2017-02-23,INTC,36.2400016784668,36.29999923706055,35.900001525878906,30.245290756225586,22775000.0,3.0,-0.0550107935022659,31.335120552681307,29.45301116118588,50.3708460427183,-65.13948872720631,11.947381826639559,30.491865475972492,30.22167911529541,11.710000038146973,26.059149459438295 70455,2017-02-23,JNJ,119.5199966430664,121.9000015258789,119.4800033569336,101.67508697509766,9980900.0,3.0,1.2786498115262646,101.13565239979067,91.76293387340269,66.98871422614982,232.76192574325444,57.54254368933359,96.05635172526041,95.84136110941569,11.710000038146973,26.059149459438295 70456,2017-02-23,JPM,91.18000030517578,91.33999633789062,90.5199966430664,75.25829315185547,11067000.0,3.0,1.3150945371406095,76.27640127618804,68.82025399724947,66.91414750641093,154.52635093214556,43.75672341149458,71.73502095540364,70.7370169321696,11.710000038146973,26.059149459438295 70457,2017-02-23,KO,41.66999816894531,42.0,41.619998931884766,33.59228515625,12856800.0,3.0,-0.016048749514297356,34.05514418036402,32.585936675959225,51.958214730610216,89.07316156294074,15.838533480731295,33.32242253621419,33.33182964324951,11.710000038146973,26.059149459438295 70458,2017-02-23,MCD,127.93000030517578,128.89999389648438,127.44000244140625,109.2889175415039,3178000.0,3.0,1.3539102155219211,109.98488781798189,103.0811995233267,68.04743211072767,145.9712332684312,43.05488834947444,105.63118057250976,104.46845397949218,11.710000038146973,26.059149459438295 70459,2017-02-23,MMM,185.91000366210938,187.4600067138672,185.7100067138672,148.9579315185547,2401600.0,3.0,2.0390454584700706,149.00805155421676,134.70312398289263,69.25828937464532,223.63095372182548,45.137345372761054,141.3968505859375,140.5063097635905,11.710000038146973,26.059149459438295 70460,2017-02-23,MRK,62.51908493041992,63.082061767578125,62.356868743896484,51.125579833984375,7184669.0,3.0,0.8309868580384503,52.11683417799209,47.401419148423926,60.84598605193756,109.59030627337674,36.73977386218718,49.10928446451823,48.01317621866862,11.710000038146973,26.059149459438295 70461,2017-02-23,MSFT,64.41999816894531,64.7300033569336,64.19000244140625,59.47952651977539,20273100.0,3.0,0.4602395572255773,60.25525825461325,57.57510559121194,59.791150562082876,72.66351136081786,29.386665259597876,58.45104268391927,57.61377601623535,11.710000038146973,26.059149459438295 70462,2017-02-23,NKE,58.11000061035156,58.400001525878906,57.27000045776367,53.393924713134766,12316300.0,3.0,1.1762948453804754,54.701309649570554,47.38166650094214,63.10989691591964,148.89556066348192,49.91966218582352,50.51412264506022,49.285485140482585,11.710000038146973,26.059149459438295 70463,2017-02-23,PG,91.61000061035156,91.80000305175781,90.91000366210938,75.8057632446289,7611600.0,3.0,1.2773629999061598,76.73008316993881,70.83537703513932,63.80858084019412,149.49133348209307,47.54679317147912,72.84667536417643,71.10580177307129,11.710000038146973,26.059149459438295 70464,2017-02-23,TRV,122.41000366210938,123.08000183105469,121.70999908447266,104.61738586425781,1134100.0,3.0,0.8994682143548971,105.19993878761309,98.77663134178144,62.502066140913655,182.53285827630333,19.09442390959353,101.50834681193034,101.6591906229655,11.710000038146973,26.059149459438295 70465,2017-02-23,UNH,161.3300018310547,162.60000610351562,160.69000244140625,147.1686553955078,2459600.0,3.0,0.21419329516649555,149.05085731445698,143.49704765380474,55.831242533121795,46.74535947391419,4.73526914867459,145.8646993001302,145.52726923624675,11.710000038146973,26.059149459438295 70466,2017-02-23,V,88.2300033569336,88.48999786376953,87.87000274658203,84.4037094116211,6040500.0,3.0,1.59975102624594,85.65956915092762,77.99514200019543,66.21018105730434,119.46369163748393,52.08726513823551,80.66593119303386,77.96112785339355,11.710000038146973,26.059149459438295 70467,2017-02-23,VZ,49.97999954223633,50.5,49.66999816894531,35.95432662963867,16212000.0,3.0,-0.26704020090285496,35.79458983692763,33.99438416209581,50.98226134338838,12.387854212349904,7.777476818065776,35.65178349812825,36.33137200673421,11.710000038146973,26.059149459438295 70468,2017-02-23,WBA,86.47000122070312,87.81999969482422,86.30999755859375,68.29991912841797,3437200.0,3.0,0.8451580334517388,68.6979183413167,61.32311246617843,62.40932496689976,171.4309270905932,54.7638210225532,64.97877349853516,65.58508389790853,11.710000038146973,26.059149459438295 70469,2017-02-23,WMT,72.0,72.5,71.16000366210938,62.717803955078125,12799700.0,3.0,0.6718653656672018,63.064519239449574,56.637593339896135,57.711891964984915,221.2074049295298,47.0902651600554,59.71605110168457,60.6775536219279,11.710000038146973,26.059149459438295 70470,2017-02-24,AAPL,33.977500915527344,34.165000915527344,33.81999969482422,31.97553253173828,87106400.0,4.0,1.0186858519408943,33.211050974740076,28.24664880095573,79.39693756704384,91.37555440543112,67.72709912110804,29.819633293151856,28.296078364054363,11.470000267028809,14.062555402681692 70471,2017-02-24,AMGN,173.2899932861328,174.72000122070312,172.47999572753906,143.6732635498047,2677300.0,4.0,4.323063481869639,147.85753834776432,125.96410319276306,67.73945619448992,107.69252853629877,44.27295892474067,133.29398701985676,127.23592516581218,11.470000267028809,14.062555402681692 70472,2017-02-24,AXP,79.76000213623047,79.88999938964844,79.26000213623047,72.34437561035156,3932300.0,4.0,0.9409342387928632,73.42362070252776,68.85245351622225,65.29991341072818,111.12980523635652,39.48885847216784,70.63614857991537,68.93506100972493,11.470000267028809,14.062555402681692 70473,2017-02-24,BA,176.75,178.8000030517578,176.10000610351562,165.9274139404297,4197200.0,4.0,4.240651818053095,166.98132449171882,146.60766018845695,73.46009599781502,171.39894869859432,63.5521364221052,154.1784917195638,149.31803029378256,11.470000267028809,14.062555402681692 70474,2017-02-24,CAT,94.86000061035156,95.5,93.5,80.92977905273438,5018200.0,4.0,0.6435195180133064,85.30705616108902,77.68916118510238,52.53296609172557,-31.098075281324462,8.292846165965893,81.0905253092448,80.18427441914876,11.470000267028809,14.062555402681692 70475,2017-02-24,CRM,81.41000366210938,81.81999969482422,80.97000122070312,81.77999877929688,4434200.0,4.0,1.6160719119910425,82.96082573775834,78.15617331619674,62.997847835597476,79.94183378469884,39.99736546438125,79.13699951171876,75.0831667582194,11.470000267028809,14.062555402681692 70476,2017-02-24,CSCO,33.97999954223633,34.31999969482422,33.79999923706055,27.87029457092285,21137300.0,4.0,0.7882750850044253,28.28545144372734,23.977837817136916,74.527972313758,159.4775519550236,67.98209204191853,25.61002343495687,24.981896273295085,11.470000267028809,14.062555402681692 70477,2017-02-24,CVX,110.9000015258789,111.0199966430664,109.47000122070312,83.49223327636719,6189400.0,4.0,-0.5840129622338708,85.85048561992915,82.88243750629155,46.578428934602485,-104.38221675256835,22.0127323453687,85.32045440673828,86.25830052693685,11.470000267028809,14.062555402681692 70478,2017-02-24,DIS,109.62000274658203,110.31999969482422,109.0999984741211,105.64466857910156,4786800.0,4.0,0.6794983571771525,106.59765642194014,104.12955457659501,62.03125113324613,42.39209358525474,16.517082883842498,104.64586842854818,102.17018686930338,11.470000267028809,14.062555402681692 70479,2017-02-24,GS,247.6999969482422,248.8800048828125,246.10000610351562,215.70945739746094,3565400.0,4.0,3.424746996567052,224.9110272188595,198.21616241737098,60.532215408091304,76.42971809153508,13.419097527581481,209.79036356608074,208.44095993041992,11.470000267028809,14.062555402681692 70480,2017-02-24,HD,144.64999389648438,146.0800018310547,144.64999389648438,124.17232513427734,3516900.0,4.0,2.0431772415719536,124.67989009694438,113.98446232004781,68.2575673554365,177.16727582014337,70.43348638367355,118.27294667561848,116.08146235148112,11.470000267028809,14.062555402681692 70481,2017-02-24,HON,119.07774353027344,119.83491516113281,118.48350524902344,105.02074432373047,2633525.0,4.0,1.7555808034332046,106.54839490624074,96.82372118262644,71.47895055344803,120.91454585184415,42.57360952538705,100.5957534790039,98.81993039449056,11.470000267028809,14.062555402681692 70482,2017-02-24,IBM,172.28489685058594,173.50860595703125,171.97897338867188,127.53487396240234,3451905.0,4.0,2.1843062788296663,129.54503676241708,120.48485062771962,67.03317097455162,89.39570067463238,31.522223187008514,123.14260787963867,119.44150466918946,11.470000267028809,14.062555402681692 70483,2017-02-24,INTC,36.13999938964844,36.529998779296875,35.95000076293945,30.537874221801758,18617600.0,4.0,-0.030487068104360304,31.232088332129738,29.492194695519185,52.527924192329564,-32.64907340926915,5.528788643275967,30.487460136413574,30.2393975575765,11.470000267028809,14.062555402681692 70484,2017-02-24,JNJ,121.5,122.73999786376953,120.9000015258789,103.21407318115234,10835000.0,4.0,1.5736954366528835,102.2935198372271,91.58272909465767,69.99305979279632,231.53278050229184,61.14925634939561,96.30175552368163,95.98634236653646,11.470000267028809,14.062555402681692 70485,2017-02-24,JPM,90.18000030517578,90.54000091552734,89.7300033569336,74.59766387939453,15062300.0,4.0,1.2774502331108977,76.50632790370254,68.8859778519127,64.23296987608624,112.78362554818895,31.74967067576,71.82448705037434,70.90825360616049,11.470000267028809,14.062555402681692 70486,2017-02-24,KO,41.70000076293945,41.90999984741211,41.599998474121094,33.68904495239258,13215300.0,4.0,0.01636849869264978,34.05128737977503,32.58737457701207,52.798144453913004,83.14343241658764,15.151091292967351,33.34204381306966,33.33693656921387,11.470000267028809,14.062555402681692 70487,2017-02-24,MCD,128.36000061035156,128.74000549316406,127.75,109.61266326904297,3537200.0,4.0,1.40055782825047,110.2913058223229,103.35159960370248,68.80060726029792,138.90280973761267,43.05488834947443,105.85185394287109,104.57879053751627,11.470000267028809,14.062555402681692 70488,2017-02-24,MMM,186.82000732421875,188.41000366210938,186.3000030517578,149.13296508789062,2126300.0,4.0,2.244842260524848,150.10037990464178,134.54454197035824,69.50706686424574,202.01453813332898,48.64826170652859,141.67990163167318,140.71885782877604,11.470000267028809,14.062555402681692 70489,2017-02-24,MRK,62.643131256103516,63.1297721862793,62.624046325683594,51.36626434326172,8849626.0,4.0,0.8467412378102921,52.16222368893131,47.741122563510096,61.63593555349617,109.88183183613421,37.255891891027304,49.2265199025472,48.075683784484866,11.470000267028809,14.062555402681692 70490,2017-02-24,MSFT,64.52999877929688,64.80000305175781,64.13999938964844,59.47952651977539,21796800.0,4.0,0.45622585626462353,60.31119208054655,57.587037136982744,59.791150562082876,68.70599595626388,30.407396552485107,58.506600824991864,57.68089586893718,11.470000267028809,14.062555402681692 70491,2017-02-24,NKE,57.38999938964844,58.41999816894531,57.06999969482422,53.83119201660156,9684500.0,4.0,1.2083010305970063,55.05881527053393,47.41584712875806,64.31731873191947,135.4220375128346,45.31433657651677,50.674456151326496,49.39454568227132,11.470000267028809,14.062555402681692 70492,2017-02-24,PG,90.97000122070312,91.33999633789062,90.66999816894531,75.73921203613281,6643400.0,4.0,1.2567030845276292,76.91862858535191,71.01699992416957,63.494067860621556,129.7294906757548,42.39221993246377,73.06734975179036,71.22549247741699,11.470000267028809,14.062555402681692 70493,2017-02-24,TRV,122.36000061035156,122.68000030517578,121.73999786376953,104.5404281616211,1698600.0,4.0,0.9407129415352813,105.53406275814848,98.7964746564023,62.16419429403988,152.14441574235573,19.094423909593534,101.64001541137695,101.78904571533204,11.470000267028809,14.062555402681692 70494,2017-02-24,UNH,162.6699981689453,163.08999633789062,161.74000549316406,147.5849609375,2715700.0,4.0,0.3173976352752561,149.0895288083493,143.4864324953616,56.42796986451324,79.93629758405244,1.6356036875954363,145.8999979654948,145.7015485127767,11.470000267028809,14.062555402681692 70495,2017-02-24,V,87.36000061035156,88.43000030517578,87.30000305175781,84.64300537109375,5151300.0,4.0,1.6091468337429973,85.9513863309036,78.21523583096163,66.73295084637701,107.14075481378676,39.93891448580318,80.8824249267578,78.11268424987793,11.470000267028809,14.062555402681692 70496,2017-02-24,VZ,50.279998779296875,50.95000076293945,50.279998779296875,36.16157150268555,14357900.0,4.0,-0.16758468692686534,36.009058719682926,33.88568462748505,52.18346744567098,38.331193672749286,14.515643662940997,35.607475153605144,36.331619326273604,11.470000267028809,14.062555402681692 70497,2017-02-24,WBA,86.86000061035156,87.62999725341797,86.7300033569336,68.78673553466797,2890900.0,4.0,0.9680754603084409,69.25378706274248,61.293750550172575,63.8109310873445,165.97421207041916,54.763821022553216,65.07194569905599,65.61968510945638,11.470000267028809,14.062555402681692 70498,2017-02-24,WMT,71.33999633789062,72.80000305175781,71.30000305175781,63.667694091796875,13889900.0,4.0,0.8261752820531285,63.68439757490937,56.51551773881134,60.344734638842525,215.23544508593426,49.29714251817589,59.829214859008786,60.702559598286946,11.470000267028809,14.062555402681692 70557,2017-02-27,AAPL,34.28499984741211,34.36000061035156,34.06999969482422,32.0387077331543,81029600.0,0.0,0.9918689432782948,33.20208316686649,28.61843532678586,79.64423055775141,93.81619611501546,69.79678740683542,29.96153996785482,28.397278785705566,12.09000015258789,17.20558781224173 70558,2017-02-27,AMGN,174.2100067138672,176.27000427246094,173.7100067138672,144.96543884277344,2850700.0,0.0,4.380650620438047,148.4879833188118,126.98360329007487,68.86008069793087,112.23944509778843,48.87634558945879,133.89301274617512,127.66295572916667,12.09000015258789,17.20558781224173 70559,2017-02-27,AXP,79.75,80.30999755859375,79.58999633789062,72.71627044677734,2619400.0,0.0,0.9375384211765976,73.57343333067287,69.00377461610448,66.3780363447649,122.66007756188269,43.54471399952156,70.7356196085612,69.07086702982585,12.09000015258789,17.20558781224173 70560,2017-02-27,BA,178.0,179.8800048828125,177.5500030517578,167.7882843017578,2892600.0,0.0,4.501276993972311,168.6907506712837,146.12887060557176,74.82215553329385,173.7865002004349,65.48547917744638,154.8795176188151,149.77130177815755,12.09000015258789,17.20558781224173 70561,2017-02-27,CAT,95.4800033569336,97.5199966430664,95.12000274658203,82.5910873413086,5445000.0,0.0,0.6445272411181548,85.1096320879592,77.75520403264628,55.722768699826666,31.382975142331894,5.5014001393652245,81.20985234578451,80.2432378133138,12.09000015258789,17.20558781224173 70562,2017-02-27,CRM,81.62999725341797,81.91999816894531,80.9000015258789,81.54000091552734,3289300.0,0.0,1.5228330034652657,82.89204992260285,78.5579493144577,62.160520655872176,73.8179639982409,40.7045460386018,79.3479995727539,75.22666676839192,12.09000015258789,17.20558781224173 70563,2017-02-27,CSCO,34.209999084472656,34.31999969482422,34.119998931884766,27.821563720703125,15625400.0,0.0,0.801112944292651,28.49324098163464,24.036407799188115,73.81167942658873,145.16395159554162,67.98209204191852,25.72425479888916,25.045291423797607,12.09000015258789,17.20558781224173 70564,2017-02-27,CVX,110.6500015258789,112.2699966430664,110.37000274658203,84.72809600830078,7275800.0,0.0,-0.5088104884058424,85.73500791224178,82.92504228917424,50.17049195784704,-57.61352368529391,10.637145448890765,85.23683395385743,86.30185496012369,12.09000015258789,17.20558781224173 70565,2017-02-27,DIS,109.93000030517578,110.47000122070312,109.83000183105469,105.55848693847656,3547700.0,0.0,0.6504825084807777,106.6000376535875,104.2162320302504,61.683992521999315,56.76273335175115,18.34906662360178,104.7320546468099,102.35089429219563,12.09000015258789,17.20558781224173 70566,2017-02-27,GS,247.2100067138672,249.75999450683594,246.61000061035156,217.43618774414062,2372600.0,0.0,3.3101059610551147,225.48562366866432,198.72120463944114,61.701545575043056,84.15310252971922,15.792601446416784,209.9499547322591,208.98717397054037,12.09000015258789,17.20558781224173 70567,2017-02-27,HD,145.8699951171875,146.00999450683594,144.8000030517578,123.6192626953125,4388400.0,0.0,2.0741485754932114,125.24373951217508,114.01360988357688,66.51517626711191,152.7232573500179,70.43348638367355,118.56306330362956,116.30380096435547,12.09000015258789,17.20558781224173 70568,2017-02-27,HON,119.42278289794922,119.90200805664062,119.07774353027344,104.90311431884766,4263449.0,0.0,1.7465312368454846,106.86866269486424,97.09994921309473,70.85174431526939,114.12309870585337,43.13853159724943,100.81658630371093,98.99008420308431,12.09000015258789,17.20558781224173 70569,2017-02-27,IBM,173.2218017578125,173.27915954589844,171.3957977294922,126.16352081298828,3861100.0,0.0,2.004770322873952,129.65175228498606,120.62363147355886,62.98766670801617,71.89661337690633,26.311518613871183,123.44190114339193,119.64255104064941,12.09000015258789,17.20558781224173 70570,2017-02-27,INTC,36.41999816894531,36.68000030517578,36.27000045776367,30.521156311035156,14065200.0,0.0,-0.01225951467024089,30.995216244286272,29.628684550696637,52.393319437188396,-8.249109055921934,1.4726991969512901,30.489138031005858,30.259604008992515,12.09000015258789,17.20558781224173 70571,2017-02-27,JNJ,122.12999725341797,122.87999725341797,122.0999984741211,102.93656158447266,5946200.0,0.0,1.764785010602111,103.22355105050949,91.47394803396318,68.82463430311657,203.73463196773673,61.728479268304795,96.54097340901693,96.13574905395508,12.09000015258789,17.20558781224173 70572,2017-02-27,JPM,90.31999969482422,90.7300033569336,90.0199966430664,74.68022155761719,12361000.0,0.0,1.2399847927964203,76.7246528436776,68.95669481257241,64.41728865715095,107.97841130650154,33.18445054178725,71.93982849121093,71.07265357971191,12.09000015258789,17.20558781224173 70573,2017-02-27,KO,41.75,41.75,41.59000015258789,33.60033416748047,12186400.0,0.0,0.034503448221421706,34.06968023168268,32.58672044885931,51.936942657181376,61.00921935761994,14.787069856363978,33.361395772298174,33.34392464955648,12.09000015258789,17.20558781224173 70574,2017-02-27,MCD,127.68000030517578,127.75,126.77999877929688,108.99469757080078,5184000.0,0.0,1.3718479212321455,110.48282961573967,103.59159894260993,65.74070096727468,101.5616099833655,26.58035190635546,106.01727981567383,104.68166783650716,12.09000015258789,17.20558781224173 70575,2017-02-27,MMM,187.5,187.5500030517578,186.3800048828125,148.73507690429688,1393800.0,0.0,2.3487564553463187,150.9628916818445,134.5238087576086,68.20902751522061,165.94864698394622,48.64826170652861,141.9615463256836,140.9212168375651,12.09000015258789,17.20558781224173 70576,2017-02-27,MRK,62.76717758178711,62.91984558105469,62.5572509765625,51.125579833984375,7476222.0,0.0,0.8302350361756652,52.16510419523523,48.05656366670324,60.37582294118575,94.92793608300164,35.60021585503782,49.32072219848633,48.12917194366455,12.09000015258789,17.20558781224173 70577,2017-02-27,MSFT,64.54000091552734,64.54000091552734,64.05000305175781,59.120548248291016,15871500.0,0.0,0.4192456203931769,60.13269791040451,57.65934653844803,57.60870739747882,44.26364359663171,27.867148799927776,58.56788075764974,57.734713554382324,12.09000015258789,17.20558781224173 70578,2017-02-27,NKE,57.650001525878906,57.83000183105469,57.349998474121094,53.673030853271484,4375700.0,0.0,1.2069904443830808,55.32258507325066,47.57074378417122,63.539162607596815,116.75474682729131,45.31433657651678,50.838511021931964,49.50684146881103,12.09000015258789,17.20558781224173 70579,2017-02-27,PG,90.52999877929688,90.91000366210938,90.05999755859375,75.60613250732422,11840300.0,0.0,1.2155791076790763,77.04647879022735,71.2360270081125,62.853204450017685,104.03450824292611,30.048629495136925,73.28111216227214,71.34544105529785,12.09000015258789,17.20558781224173 70580,2017-02-27,TRV,121.86000061035156,122.76000213623047,121.61000061035156,104.34380340576172,914300.0,0.0,0.9466216453654965,105.78772643254702,98.87968003107603,61.28851299559465,132.3988826747992,17.080401282020237,101.79077987670898,101.9171822865804,12.09000015258789,17.20558781224173 70581,2017-02-27,UNH,163.16000366210938,165.4600067138672,162.80999755859375,149.684814453125,4071800.0,0.0,0.5621483515895136,149.54386567797337,143.2484149006399,59.29732167137014,166.01692238975923,11.8527018436816,145.9911112467448,145.82848841349283,12.09000015258789,17.20558781224173 70582,2017-02-27,V,88.31999969482422,88.37999725341797,87.91000366210938,84.23143768310547,6131600.0,0.0,1.565338755290142,86.14827628938136,78.43846458586279,64.94522465526202,102.03810530212263,39.93891448580316,81.09889322916666,78.25626640319824,12.09000015258789,17.20558781224173 70583,2017-02-27,VZ,50.4900016784668,50.54999923706055,49.79999923706055,35.68989944458008,14029500.0,0.0,-0.1253801642369794,36.050435957917394,33.86860586642343,49.33693564427478,20.174428784053287,5.709045494492116,35.54220339457194,36.32589111328125,12.09000015258789,17.20558781224173 70584,2017-02-27,WBA,87.47000122070312,87.58000183105469,87.05000305175781,68.48052978515625,2032100.0,0.0,1.0289194191632305,69.66538133106417,61.360065369985655,62.29945425508479,149.85482883930828,54.763821022553216,65.16819839477539,65.6468381245931,12.09000015258789,17.20558781224173 70585,2017-02-27,WMT,72.27999877929688,72.41999816894531,71.52999877929688,63.09600067138672,9254700.0,0.0,0.8920530886241664,64.01053693885117,56.7241192043373,58.092868615476554,174.75276477806378,49.2971425181759,59.93974011739095,60.71541760762533,12.09000015258789,17.20558781224173 70586,2017-02-28,AAPL,34.27000045776367,34.36000061035156,34.17499923706055,32.052734375,93931600.0,1.0,0.9606741293647652,33.092765531197735,29.09942921672707,79.70019372058887,90.95782633395169,69.79678740683543,30.105544916788737,28.502362887064617,12.920000076293945,8.739024085945209 70587,2017-02-28,AMGN,175.4600067138672,178.25,175.4199981689453,145.294677734375,3370400.0,1.0,4.402110875678517,148.48500023558478,128.89261359498164,69.14260811658353,116.56102284425856,54.05851810710036,134.48230590820313,128.12176806131998,12.920000076293945,8.739024085945209 70588,2017-02-28,AXP,80.12000274658203,80.48999786376953,79.7699966430664,72.61648559570312,4415300.0,1.0,0.9162336366772905,73.70045553901711,69.12890771171531,65.81049098299248,116.37405539565763,45.22663688084338,70.83962504069011,69.19673131306966,12.920000076293945,8.739024085945209 70589,2017-02-28,BA,180.33999633789062,181.92999267578125,179.6699981689453,168.53639221191406,4785100.0,1.0,4.713852027836367,170.316056050698,146.00649491365746,75.34831185554125,174.60172167976617,68.83926239307664,155.5887919108073,150.25373001098632,12.920000076293945,8.739024085945209 70590,2017-02-28,CAT,97.23999786376953,97.5999984741211,96.44000244140625,81.92999267578125,3951700.0,1.0,0.585234831587087,85.10061752871398,77.75320022030947,54.222772657471594,37.67991005844045,6.008275059897481,81.29341278076171,80.26988690694174,12.920000076293945,8.739024085945209 70591,2017-02-28,CRM,81.5,81.83000183105469,80.69000244140625,81.3499984741211,10533000.0,1.0,1.4172714643831483,82.81919089394866,78.89480828207674,61.49116450984445,64.91715819877824,37.07781865078263,79.53833287556967,75.38250007629395,12.920000076293945,8.739024085945209 70592,2017-02-28,CSCO,34.15999984741211,34.290000915527344,34.040000915527344,27.7565975189209,23093100.0,1.0,0.7968591148829312,28.645534661384477,24.15615791979228,72.8461079435239,126.71704240336999,63.60323053539511,25.83550853729248,25.107737890879314,12.920000076293945,8.739024085945209 70593,2017-02-28,CVX,111.66000366210938,112.76000213623047,111.48999786376953,85.29671478271484,7030200.0,1.0,-0.3987328589473549,85.85414364801271,82.93784396185056,51.715770634672346,-25.203644967730824,6.477271187846216,85.16666005452474,86.3270985921224,12.920000076293945,8.739024085945209 70594,2017-02-28,DIS,110.0,110.4000015258789,109.83000183105469,105.42440795898438,4766000.0,1.0,0.6096406285628149,106.49375120502974,104.24111894267533,61.13319902882132,49.18854347765152,18.34906662360179,104.7968536376953,102.53807779947917,12.920000076293945,8.739024085945209 70595,2017-02-28,GS,248.0,249.0,245.61000061035156,216.89407348632812,3627100.0,1.0,3.1393198988648976,225.72089789210693,199.77733819187742,61.113486401128036,73.42522624889361,12.060889983544355,210.0781026204427,209.41476186116537,12.920000076293945,8.739024085945209 70596,2017-02-28,HD,144.97999572753906,145.6300048828125,144.47000122070312,123.28749084472656,4211900.0,1.0,2.048310714268041,125.67616352843314,114.1290931243989,65.47793817442712,129.4944087494666,64.06585433062527,118.84297256469726,116.5237294514974,12.920000076293945,8.739024085945209 70597,2017-02-28,HON,119.80615997314453,120.49624633789062,119.08732604980469,104.5755386352539,3028747.0,1.0,1.693406237131427,107.10734704331466,97.36735388441971,69.1048857148646,105.93379054993014,47.98324475023376,101.01424611409506,99.1464235941569,12.920000076293945,8.739024085945209 70598,2017-02-28,IBM,171.49139404296875,172.68641662597656,171.46270751953125,126.45892333984375,3423976.0,1.0,1.864826737610798,129.7209590045629,120.93411988337655,63.47881865634095,67.17767738448997,26.311518613871176,123.76522801717122,119.86375490824382,12.920000076293945,8.739024085945209 70599,2017-02-28,INTC,36.41999816894531,36.459999084472656,36.0,30.262006759643555,24977000.0,1.0,-0.01851185708021319,30.85755027640627,29.68653617989256,50.32532911109862,-45.35795606780416,8.25753722775959,30.479963874816896,30.28393014272054,12.920000076293945,8.739024085945209 70600,2017-02-28,JNJ,122.01000213623047,122.6500015258789,121.94000244140625,102.77677154541016,8885500.0,1.0,1.8816407704308489,103.9511206439121,91.57253581971094,68.14701664495209,170.82516182447284,58.83552994745377,96.77542088826497,96.29892298380534,12.920000076293945,8.739024085945209 70601,2017-02-28,JPM,89.8499984741211,90.81999969482422,89.58999633789062,74.83714294433594,15183500.0,1.0,1.2090185921424563,76.91549998663696,69.14490498162475,64.77422859612096,96.1418653024703,26.738847518332285,72.04773788452148,71.22255872090658,12.920000076293945,8.739024085945209 70602,2017-02-28,KO,41.68000030517578,42.06999969482422,41.63999938964844,33.83417892456055,15946800.0,1.0,0.06697282293871609,34.126877098324975,32.57629138922385,53.98372742550125,98.2953776182428,23.10375387559346,33.39042409261068,33.36556148529053,12.920000076293945,8.739024085945209 70603,2017-02-28,MCD,127.08000183105469,127.93000030517578,126.58000183105469,109.56121063232422,4619300.0,1.0,1.3789127349292585,110.72955433192085,103.81941646275688,67.12720550457037,100.58725413655499,23.44702356012574,106.21862920125325,104.814009475708,12.920000076293945,8.739024085945209 70604,2017-02-28,MMM,186.72999572753906,187.5,186.30999755859375,148.28948974609375,1932100.0,1.0,2.3678588408871803,151.56636159799535,134.88042184927025,66.76458608087651,142.50513356028955,47.85151896934714,142.2296579996745,141.12972132364908,12.920000076293945,8.739024085945209 70605,2017-02-28,MRK,62.79580307006836,63.1202278137207,62.643131256103516,51.141109466552734,8112044.0,1.0,0.8090802900722167,52.04064158849906,48.52574520654488,60.4298211901001,93.46818493856077,37.99862021074972,49.412078094482425,48.195760091145836,12.920000076293945,8.739024085945209 70606,2017-02-28,MSFT,64.08000183105469,64.19999694824219,63.7599983215332,58.89044189453125,23239800.0,1.0,0.367138710844749,60.05427831324903,57.66803957310351,56.247289864688014,14.105957883627458,19.82685442104402,58.61874631245931,57.79735221862793,12.920000076293945,8.739024085945209 70607,2017-02-28,NKE,57.369998931884766,57.54999923706055,56.86000061035156,53.1799430847168,7951300.0,1.0,1.1528741181554736,55.45848707842665,47.814432385684675,61.15297791833404,92.18992496320408,33.80710514364375,50.97000325520833,49.61957130432129,12.920000076293945,8.739024085945209 70608,2017-02-28,PG,90.9000015258789,91.79000091552734,90.6500015258789,75.75585174560547,10535600.0,1.0,1.1814501293537205,77.15443752551856,71.48742267345604,63.28449647210594,115.76210996113181,38.29713578237984,73.49518864949545,71.47379938761394,12.920000076293945,8.739024085945209 70609,2017-02-28,TRV,122.05000305175781,122.95999908447266,121.79000091552734,104.51480102539062,1966000.0,1.0,0.9541040964237908,106.00418351359725,99.0676350288832,61.772965823875175,125.63221561540955,19.32412555938872,101.93869476318359,102.05312741597494,12.920000076293945,8.739024085945209 70610,2017-02-28,UNH,165.47000122070312,166.75999450683594,164.89999389648438,149.684814453125,4382100.0,1.0,0.7474983617891553,150.01942198649184,143.07063538655504,59.29732167137015,199.5863246698846,18.21668412011427,146.0991200764974,145.93498814900715,12.920000076293945,8.739024085945209 70611,2017-02-28,V,88.16000366210938,88.37999725341797,87.76000213623047,84.17398071289062,8521900.0,1.0,1.5085941063963872,86.2821686280269,78.72563471669967,64.69492767371514,94.64055874344409,36.65642776251628,81.31981608072917,78.42802975972494,12.920000076293945,8.739024085945209 70612,2017-02-28,VZ,49.959999084472656,50.029998779296875,49.40999984741211,35.46834945678711,17699200.0,1.0,-0.10855861227554442,36.07437525704071,33.863247194741525,48.06299619775311,4.083683809141468,0.9094946224997031,35.472643280029295,36.328962326049805,12.920000076293945,8.739024085945209 70613,2017-02-28,WBA,87.12999725341797,87.12999725341797,85.58999633789062,67.82099914550781,3879900.0,1.0,1.012251479272237,69.90082590245775,61.53813932276198,59.17626121656143,107.65143394503403,29.784201896227408,65.24507141113281,65.67342071533203,12.920000076293945,8.739024085945209 70614,2017-02-28,WMT,70.87000274658203,71.0,70.0,62.383609771728516,15952600.0,1.0,0.8766720039008362,64.19366606425531,56.9376487855982,55.426623838160296,104.53187220747762,20.103348832637145,60.05114466349284,60.73008371988932,12.920000076293945,8.739024085945209 70615,2017-03-01,AAPL,34.47249984741211,35.037498474121094,34.400001525878906,32.7078742980957,145658400.0,2.0,0.9775477689744498,32.94454518047426,29.69136256488707,82.08055509589232,107.91703703274977,75.92613385129592,30.26393280029297,28.622365220387778,12.539999961853027,32.02172440640829 70616,2017-03-01,AMGN,178.0,179.67999267578125,175.75999450683594,146.70213317871094,3532300.0,2.0,4.4810336082421145,148.68160900462175,130.558857303972,70.3329303645229,119.21933711015704,57.39282786248867,135.15448226928712,128.62692565917968,12.539999961853027,32.02172440640829 70617,2017-03-01,AXP,81.05000305175781,82.0,81.0199966430664,74.30354309082031,4746400.0,2.0,1.0236805300655192,74.06496115709281,69.2668923280146,70.25816068900744,179.06325531208321,56.77466538386978,71.00047047932942,69.34333686828613,12.539999961853027,32.02172440640829 70618,2017-03-01,BA,181.85000610351562,184.8000030517578,181.82000732421875,171.9776153564453,5461800.0,2.0,5.101193834811085,172.3835271477142,145.98541053539125,77.57799213417417,188.93269051250604,72.79539985521698,156.44862365722656,150.765234375,12.539999961853027,32.02172440640829 70619,2017-03-01,CAT,98.19999694824219,98.97000122070312,97.43000030517578,83.5573959350586,5564900.0,2.0,0.6619326643858727,85.34041511301263,77.76090858693854,57.15951971727042,82.81496825173103,14.412029692201214,81.45671920776367,80.31413230895996,12.539999961853027,32.02172440640829 70620,2017-03-01,CRM,82.87000274658203,84.4000015258789,82.11000061035156,83.80999755859375,14319200.0,2.0,1.5146545562923137,83.28398375241443,78.90101533205822,66.34506031525419,136.7051925063346,52.944785283545016,79.83133290608724,75.63833338419596,12.539999961853027,32.02172440640829 70621,2017-03-01,CSCO,34.279998779296875,34.5099983215332,34.18000030517578,27.967737197875977,22754200.0,2.0,0.801288378311817,28.791166362452522,24.312616672825797,73.99005118955156,123.60111191009345,66.19380762397364,25.955965868632,25.17866849899292,12.539999961853027,32.02172440640829 70622,2017-03-01,CVX,112.91999816894531,114.38999938964844,112.87999725341797,86.3430404663086,7353800.0,2.0,-0.22447816186047476,86.18151981772334,82.88233439980596,54.407214266600576,38.34966995198172,6.079787600384104,85.13386713663736,86.34812723795572,12.539999961853027,32.02172440640829 70623,2017-03-01,DIS,110.66000366210938,111.80000305175781,110.66000366210938,106.33414459228516,7418100.0,2.0,0.643266116428137,106.5649924589501,104.20722357498543,63.425506600152566,118.6747691890457,33.83428205988254,104.89484990437826,102.74327456156412,12.539999961853027,32.02172440640829 70624,2017-03-01,GS,253.7100067138672,255.14999389648438,251.25999450683594,220.95986938476562,5218300.0,2.0,3.2940744243876736,225.77840557307263,201.8172319391344,63.79093015323064,119.14172520169012,27.43508299696161,210.59061024983723,209.80342737833658,12.539999961853027,32.02172440640829 70625,2017-03-01,HD,146.72000122070312,147.6999969482422,145.88999938964844,124.79332733154297,6213500.0,2.0,2.1248485118089633,126.29195303859926,114.28751397189878,67.83313893266616,152.06690099854998,71.26459305335173,119.14783554077148,116.7677625020345,12.539999961853027,32.02172440640829 70626,2017-03-01,HON,120.15120697021484,122.11602783203125,120.15120697021484,106.88543701171875,4142003.0,2.0,1.8167514071346318,107.65658946413275,97.62119526487116,73.81438245501397,135.53420627214064,58.32864166344527,101.31229629516602,99.3450210571289,12.539999961853027,32.02172440640829 70627,2017-03-01,IBM,172.5430145263672,174.52198791503906,172.11280822753906,127.95684051513672,3143858.0,2.0,1.8534247091503744,129.84268593532911,121.43119330661425,65.85558216323638,92.70713336236109,35.50208440487584,124.1256940205892,120.13783340454101,12.539999961853027,32.02172440640829 70628,2017-03-01,INTC,35.849998474121094,36.099998474121094,35.439998626708984,30.036293029785156,34085900.0,2.0,-0.04120510827809909,30.82358653566433,29.667916607646216,48.59705235464528,-98.87772280405251,20.409159901451282,30.462989234924315,30.317498397827148,12.539999961853027,32.02172440640829 70629,2017-03-01,JNJ,122.48999786376953,124.44999694824219,122.41999816894531,104.16441345214844,9393900.0,2.0,2.062446309632705,104.86449389238615,91.6140583537076,70.73543152536782,174.9852677478098,66.1231155364063,97.04860432942708,96.48411051432292,12.539999961853027,32.02172440640829 70630,2017-03-01,JPM,92.79000091552734,93.9800033569336,92.61000061035156,77.2981185913086,24451400.0,2.0,1.3672964797972327,77.43508952109659,69.36608998329794,69.70461560493021,167.08494461942547,46.91924245795862,72.324392191569,71.39130490620931,12.539999961853027,32.02172440640829 70631,2017-03-01,KO,42.0099983215332,42.349998474121094,41.880001068115234,33.995452880859375,14662000.0,2.0,0.10451372758790711,34.20000774149665,32.55073650593988,55.34058320853089,135.27659519108653,29.53626616150845,33.415689341227214,33.39230518341064,12.539999961853027,32.02172440640829 70632,2017-03-01,MCD,128.02000427246094,130.0,127.62000274658203,110.76280975341797,5471600.0,2.0,1.4645878010763056,111.1090883358617,104.07292536653087,69.80825010625738,137.2856334684457,39.905360578535706,106.42453130086263,104.97773818969726,12.539999961853027,32.02172440640829 70633,2017-03-01,MMM,188.0800018310547,190.5399932861328,188.00999450683594,151.08255004882812,2226200.0,2.0,2.578649180308105,152.5606612568612,135.17295080368567,70.77739037708525,168.82178661847976,58.2411409123636,142.59429779052735,141.3730499267578,12.539999961853027,32.02172440640829 70634,2017-03-01,MRK,63.04389190673828,63.74045944213867,62.872135162353516,51.405086517333984,11193374.0,2.0,0.8043437689415569,51.95146245376804,48.942563730314,61.355864432232835,104.35714987878912,44.800535945948916,49.53448969523112,48.2722697575887,12.539999961853027,32.02172440640829 70635,2017-03-01,MSFT,64.12999725341797,64.98999786376953,64.0199966430664,59.77406311035156,26937500.0,2.0,0.39261859424581047,60.148412227744465,57.63645753849088,60.00220431710141,73.4670077843841,32.23494541922654,58.704249954223634,57.89088122049967,12.539999961853027,32.02172440640829 70636,2017-03-01,NKE,57.86000061035156,58.029998779296875,57.33000183105469,53.91494369506836,8558900.0,2.0,1.155969647798294,55.644395412864725,48.098361621437036,63.27944438563209,104.16371603050594,38.87568961878352,51.10335706075033,49.73276640574137,12.539999961853027,32.02172440640829 70637,2017-03-01,PG,91.05000305175781,91.88999938964844,90.70999908447266,76.24664306640625,8792200.0,2.0,1.1803985265774912,77.36134842793655,71.61823912699509,64.67531629859837,112.89260149719631,39.16846763613945,73.69261220296224,71.6185905456543,12.539999961853027,32.02172440640829 70638,2017-03-01,TRV,123.80999755859375,125.16000366210938,122.9800033569336,106.86603546142578,2619600.0,2.0,1.136656295467418,106.70002040520946,98.9882516895171,67.54944143557853,179.12412020556394,38.797641332323245,102.1532989501953,102.19907315572102,12.539999961853027,32.02172440640829 70639,2017-03-01,UNH,166.72000122070312,168.60000610351562,166.35000610351562,152.00184631347656,3514200.0,2.0,1.0690315567965172,151.05666411695088,142.56196839037332,62.23406358447569,244.32919066665343,26.27057573596688,146.31875712076823,146.04058329264322,12.539999961853027,32.02172440640829 70640,2017-03-01,V,88.73999786376953,89.13999938964844,88.41999816894531,85.17903137207031,11131400.0,2.0,1.5271190738768894,86.3929597119638,79.23098819453035,66.99656068349313,114.58501542852251,43.79661765382414,81.57137349446614,78.64663747151693,12.539999961853027,32.02172440640829 70641,2017-03-01,VZ,49.560001373291016,49.97999954223633,49.369998931884766,35.59699249267578,16095600.0,2.0,-0.083880075969617,36.13811525755885,33.85668035096165,48.85624069537435,11.963448755914804,1.5850807060251437,35.40284487406413,36.33453114827474,12.539999961853027,32.02172440640829 70642,2017-03-01,WBA,86.81999969482422,87.2300033569336,86.4000015258789,68.12720489501953,3390500.0,2.0,1.012083592090491,70.15897948753302,61.68817131507929,60.13609503170758,113.1790519190229,30.60433447336548,65.32173055013021,65.71175028483073,12.539999961853027,32.02172440640829 70643,2017-03-01,WMT,70.97000122070312,71.08000183105469,70.1500015258789,61.96144104003906,13522700.0,2.0,0.8209534546078885,64.29623300657862,57.16138112916358,53.909797526154925,93.77036378050923,20.967160691869374,60.11065839131673,60.73422056833903,12.539999961853027,32.02172440640829 70644,2017-03-02,AAPL,35.0,35.06999969482422,34.689998626708984,32.513675689697266,104844000.0,3.0,0.9641360845915763,33.0286359975728,29.859168415268993,79.23160552120949,104.28240223110245,76.17408496148441,30.415925153096516,28.737538878122965,11.8100004196167,31.632335545846612 70645,2017-03-02,AMGN,177.72000122070312,178.86000061035156,176.82000732421875,146.5621795654297,3493000.0,3.0,4.480637357102921,148.91368477436706,131.9312248936017,70.05494824087934,113.67501397564304,57.39282786248867,135.79556172688802,129.1076801300049,11.8100004196167,31.632335545846612 70646,2017-03-02,AXP,81.66000366210938,81.66000366210938,80.05999755859375,72.65277099609375,4409800.0,3.0,0.9645111708323384,74.05020063070432,69.58460008951053,62.08305733514176,115.0015690995893,37.126706611644714,71.07938232421876,69.47251536051432,11.8100004196167,31.632335545846612 70647,2017-03-02,BA,184.0,185.7100067138672,182.97000122070312,171.1173095703125,4909000.0,3.0,5.277905115629039,173.90722240519267,146.37108112263934,75.80479958851863,172.96842790954318,73.91775916661265,157.2596903483073,151.2645637512207,11.8100004196167,31.632335545846612 70648,2017-03-02,CAT,98.48999786376953,98.7300033569336,92.83999633789062,79.9804916381836,23059200.0,3.0,0.4291430719346323,85.35204473066005,77.68571085405674,49.88327331243078,-28.655357762902927,13.338208996506006,81.48582051595052,80.31417401631673,11.8100004196167,31.632335545846612 70649,2017-03-02,CRM,83.55999755859375,83.69999694824219,82.3499984741211,82.66999816894531,5884800.0,3.0,1.482750707687444,83.25184855901217,79.34215015924956,62.564542679921445,112.94668542479249,52.944785283545016,80.06099955240886,75.8759999593099,11.8100004196167,31.632335545846612 70650,2017-03-02,CSCO,34.40999984741211,34.529998779296875,34.209999084472656,27.92713165283203,16137700.0,3.0,0.7923879186778144,28.863361188744943,24.556317308569508,73.37507304450418,112.38795182678487,66.4260397647869,26.07398687998454,25.251606305440266,11.8100004196167,31.632335545846612 70651,2017-03-02,CVX,113.66999816894531,114.2699966430664,113.30999755859375,85.94878387451172,5892500.0,3.0,-0.1168463391367709,86.33010073492132,82.99248074701227,53.25020561182345,41.5885966784185,6.079787600384095,85.09644368489583,86.36621462504068,11.8100004196167,31.632335545846612 70652,2017-03-02,DIS,111.0,111.20999908447266,110.44999694824219,105.9032211303711,4715600.0,3.0,0.627904543105231,106.41960434512866,104.2846200506233,61.643979338842925,85.66606437152456,29.88442357866605,104.97241719563802,102.94825795491536,11.8100004196167,31.632335545846612 70653,2017-03-02,GS,253.52000427246094,254.24000549316406,250.97000122070312,219.51719665527344,3020000.0,3.0,3.262696533776335,225.358243585559,204.07280194666757,62.21844693171462,101.32320195608324,26.321901772061572,211.09718068440756,210.21557693481446,11.8100004196167,31.632335545846612 70654,2017-03-02,HD,147.0800018310547,148.22999572753906,146.38999938964844,125.87386322021484,4053400.0,3.0,2.246795819955196,127.01187974072919,114.46176146410481,69.38363092595488,150.20270620281755,72.7582601458307,119.48219401041666,117.02413266499838,11.8100004196167,31.632335545846612 70655,2017-03-02,HON,121.49303436279297,122.05851745605469,120.59209442138672,106.11268615722656,3145915.0,3.0,1.8310416982929354,107.87990360154727,98.15042324171445,70.11551555897566,121.00314533586837,58.32864166344528,101.56147282918295,99.54772745768229,11.8100004196167,31.632335545846612 70656,2017-03-02,IBM,173.88145446777344,173.88145446777344,172.49522399902344,126.95820617675781,3052437.0,3.0,1.7437067087577134,129.69096445291012,122.11789937765627,63.02674478149723,80.91756380111026,35.50208440487583,124.47822392781576,120.39294204711913,11.8100004196167,31.632335545846612 70657,2017-03-02,INTC,35.93000030517578,36.02000045776367,35.650001525878906,30.019588470458984,23602100.0,3.0,-0.05984770459558675,30.816566160115844,29.64558460434949,48.46961506133915,-87.4722055203269,20.409159901451282,30.44656467437744,30.345254516601564,11.8100004196167,31.632335545846612 70658,2017-03-02,JNJ,123.75,124.36000061035156,123.0199966430664,103.9709701538086,6950200.0,3.0,2.165168035240839,105.57046717364399,91.84530431073101,69.91609843191361,155.02460500770312,66.12311553640629,97.32007369995117,96.6579978942871,11.8100004196167,31.632335545846612 70659,2017-03-02,JPM,93.87000274658203,93.91999816894531,92.02999877929688,76.09237670898438,16862500.0,3.0,1.379537107947641,77.59790294237109,69.79705097608593,65.08732500808338,134.96210381737296,39.38602304938433,72.550119527181,71.54255663553873,11.8100004196167,31.632335545846612 70660,2017-03-02,KO,42.08000183105469,42.560001373291016,42.06999969482422,34.245418548583984,15507600.0,3.0,0.1526753588257037,34.3335616568272,32.51474995816304,57.356685603520205,162.85798755249598,33.9650280507367,33.44740575154622,33.420661544799806,11.8100004196167,31.632335545846612 70661,2017-03-02,MCD,129.0500030517578,129.80999755859375,128.14999389648438,110.05899047851562,6738100.0,3.0,1.4588765540360384,111.20089727186824,104.55655893540715,66.52086839000222,122.57631414567828,39.90536057853572,106.60810902913411,105.13300247192383,11.8100004196167,31.632335545846612 70662,2017-03-02,MMM,189.4600067138672,190.10000610351562,189.02999877929688,151.1064910888672,1764000.0,3.0,2.716321817745751,153.37778934704406,135.6173720909442,70.80864304727601,152.69578226059608,58.2411409123636,142.9273203531901,141.61941248575846,11.8100004196167,31.632335545846612 70663,2017-03-02,MRK,63.33969497680664,63.53053283691406,62.97710037231445,51.30414962768555,9062790.0,3.0,0.7834145629676073,51.727513715453554,49.475516680054255,60.79310269032755,96.97121649212473,44.80053594594891,49.66155954996745,48.34234561920166,11.8100004196167,31.632335545846612 70664,2017-03-02,MSFT,64.69000244140625,64.75,63.880001068115234,58.91805648803711,24539600.0,3.0,0.339821751321324,60.13887598806168,57.72083813852523,55.25033740356958,26.86325491260355,28.46857219530567,58.76213506062825,57.96938101450602,11.8100004196167,31.632335545846612 70665,2017-03-02,NKE,57.900001525878906,58.25,57.650001525878906,53.94293212890625,6438400.0,3.0,1.1474541726075458,55.783597119340925,48.42063147257802,63.358455598915945,102.47664438083264,41.0859437088903,51.24942792256673,49.84937432607015,11.8100004196167,31.632335545846612 70666,2017-03-02,PG,91.4000015258789,91.58999633789062,90.87999725341797,75.62275695800781,7031200.0,3.0,1.1163540937998988,77.41467054688178,71.8627159277276,61.60644125833799,93.11075806303438,39.168467636139454,73.85842590332031,71.7455556233724,11.8100004196167,31.632335545846612 70667,2017-03-02,TRV,125.48999786376953,125.48999786376953,124.47000122070312,106.4642105102539,1531400.0,3.0,1.234673762482558,107.05531478297223,99.31524719822895,65.79180769028352,173.20036317874857,41.07810830645161,102.32372919718425,102.33492126464844,11.8100004196167,31.632335545846612 70668,2017-03-02,UNH,168.32000732421875,168.42999267578125,166.9600067138672,151.43162536621094,1889800.0,3.0,1.2632746219714477,151.74096073256618,142.29401088608614,61.11152739621423,212.7974246265426,26.270575735966865,146.60748087565105,146.13984196980795,11.8100004196167,31.632335545846612 70669,2017-03-02,V,89.0,89.12999725341797,88.0999984741211,84.73873901367188,10544200.0,3.0,1.4891068337813778,86.23687912537683,79.98497908995519,65.07398765792635,101.75129507309693,36.8533928597932,81.79774602254231,78.85328954060873,11.8100004196167,31.632335545846612 70670,2017-03-02,VZ,49.689998626708984,50.02000045776367,49.599998474121094,35.7184944152832,10773400.0,3.0,-0.05389668103794776,36.22075451720868,33.88767291199054,49.60822701787125,29.68238149237611,0.8500785915995615,35.34876988728841,36.34283218383789,11.8100004196167,31.632335545846612 70671,2017-03-02,WBA,86.5,87.02999877929688,86.31999969482422,68.10364532470703,3096800.0,3.0,0.9985389444777013,70.32067303989311,62.00265307094674,60.02376812311209,101.48138345446444,29.312735644306407,65.40020980834962,65.73809382120768,11.8100004196167,31.632335545846612 70672,2017-03-02,WMT,70.41999816894531,70.9000015258789,70.16999816894531,62.234100341796875,8916300.0,3.0,0.7896943251925777,64.35479406069585,57.50123850156,54.73738625753676,87.08839514060162,20.967160691869367,60.18834902445475,60.739845212300615,11.8100004196167,31.632335545846612 70673,2017-03-03,AAPL,34.69499969482422,34.95750045776367,34.647499084472656,32.705543518066406,84432400.0,4.0,0.9579467445650138,33.09601179103441,30.06800130863601,79.94312540336209,100.29672955450727,73.67372457764583,30.57594369252523,28.85897776285807,10.960000038146973,10.595913840821515 70674,2017-03-03,AMGN,178.4600067138672,180.52999877929688,177.5500030517578,148.31532287597656,2893800.0,4.0,4.569117397569073,149.11940803843873,133.51261863392455,71.51392166345646,121.93392619721477,61.15505512825482,136.54875691731772,129.60021578470867,10.960000038146973,10.595913840821515 70675,2017-03-03,AXP,80.0999984741211,80.66000366210938,79.81999969482422,72.4532241821289,4579600.0,4.0,0.8912435660931095,73.90371617037906,70.0367531899725,61.19267436277642,83.85180578281819,32.68288402844611,71.17582931518555,69.5958090464274,10.960000038146973,10.595913840821515 70676,2017-03-03,BA,182.99000549316406,183.5800018310547,181.4499969482422,170.35984802246094,3917500.0,4.0,5.295782774952585,174.83056878822512,147.4398932479077,74.25884561630495,140.210441401631,61.98528517836256,158.0244923909505,151.75265935262044,10.960000038146973,10.595913840821515 70677,2017-03-03,CAT,94.36000061035156,95.9000015258789,94.20999908447266,80.62466430664062,8163300.0,4.0,0.2932545377607596,85.3141236663565,77.83806215517671,51.04429508934011,-42.93688384830664,13.33820899650601,81.53498204549153,80.33461964925131,10.960000038146973,10.595913840821515 70678,2017-03-03,CRM,82.0,82.58999633789062,81.6500015258789,82.22000122070312,6217200.0,4.0,1.4049601784912369,83.31672667418408,79.48627244080615,61.14185525071718,81.17167352380753,41.814620070785494,80.28266626993815,76.06633326212565,10.960000038146973,10.595913840821515 70679,2017-03-03,CSCO,34.41999816894531,34.439998626708984,34.22999954223633,27.845928192138672,14175000.0,4.0,0.7699067933972579,28.942251109862216,24.729981708741303,72.13472606902504,100.4485348545759,66.4260397647869,26.19065456390381,25.31943324406942,10.960000038146973,10.595913840821515 70680,2017-03-03,CVX,113.36000061035156,113.88999938964844,113.20999908447266,86.09283447265625,4905600.0,4.0,-0.019696614482597852,86.52701929344667,82.97782308326231,53.62297680713549,40.76489250875679,5.209982687050843,85.07283426920573,86.38357404073079,10.960000038146973,10.595913840821515 70681,2017-03-03,DIS,110.58999633789062,111.5,110.04000091552734,106.52567291259766,5837900.0,4.0,0.6583677883078565,106.54726215664131,104.21729167636651,63.18900233227872,96.63244601314952,22.348720712697805,105.09882278442383,103.14049173990885,10.960000038146973,10.595913840821515 70682,2017-03-03,GS,251.05999755859375,254.75,251.05999755859375,221.11724853515625,3163700.0,4.0,3.328570455666636,224.53574964018495,206.9133790829596,63.25761065904376,101.2052452866313,27.512273480779655,211.74080454508464,210.5789591471354,10.960000038146973,10.595913840821515 70683,2017-03-03,HD,147.9499969482422,148.25999450683594,146.82000732421875,125.75475311279297,3412300.0,4.0,2.307232410988192,127.5254641121806,114.87213262854206,69.00434219297182,138.04645606708732,72.84366842531352,119.83441975911458,117.28121185302734,10.960000038146973,10.595913840821515 70684,2017-03-03,HON,121.04256439208984,121.36843872070312,120.48666381835938,106.01188659667969,2038084.0,4.0,1.8133302327090206,107.95096190639292,98.82266480259146,69.64458435784991,105.24056978802888,56.02070552971755,101.81146697998047,99.74276580810547,10.960000038146973,10.595913840821515 70685,2017-03-03,IBM,172.5908203125,173.34608459472656,171.8546905517578,126.62064361572266,1905812.0,4.0,1.6109459433674118,129.41205594411633,122.87780459055163,62.09405663540169,65.31290743929527,29.082485286487163,124.81926803588867,120.64451789855957,10.960000038146973,10.595913840821515 70686,2017-03-03,INTC,35.939998626708984,36.09000015258789,35.66999816894531,30.011207580566406,17538100.0,4.0,-0.07444026324492725,30.793523301803376,29.62515650776694,48.40373653622197,-78.46683176942189,18.17343589300164,30.43511765797933,30.369689242045084,10.960000038146973,10.595913840821515 70687,2017-03-03,JNJ,123.62999725341797,123.93000030517578,123.2300033569336,104.10551452636719,5585200.0,4.0,2.231706624508405,106.18706770167408,92.15097398533764,70.16474833871885,137.36437973660267,66.1231155364063,97.60995254516601,96.83440602620443,10.960000038146973,10.595913840821515 70688,2017-03-03,JPM,92.13999938964844,93.11000061035156,92.13999938964844,76.63744354248047,12817500.0,4.0,1.4168872379974005,77.70316376788276,70.36979918377739,66.13633189087093,122.92550861197267,39.38602304938433,72.81163330078125,71.68017018636068,10.960000038146973,10.595913840821515 70689,2017-03-03,KO,42.470001220703125,42.4900016784668,42.25,34.253482818603516,11740000.0,4.0,0.18931224405544356,34.44926326685099,32.48613369054647,57.42083677847494,156.64114070265725,33.9650280507367,33.48342259724935,33.445658111572264,10.960000038146973,10.595913840821515 70690,2017-03-03,MCD,128.22999572753906,128.66000366210938,127.44000244140625,109.77574157714844,4067700.0,4.0,1.4151812024961572,111.24735154689404,104.98905668674854,65.24178299607777,92.89141524325699,29.032744865525917,106.79729665120443,105.26863568623861,10.960000038146973,10.595913840821515 70691,2017-03-03,MMM,189.88999938964844,190.24000549316406,188.5399932861328,150.64492797851562,1627400.0,4.0,2.756409911576327,153.82473925341938,136.46408826122908,69.32987557744802,133.0223148413009,52.63992962820928,143.23995157877604,141.86875584920247,10.960000038146973,10.595913840821515 70692,2017-03-03,MRK,63.053436279296875,63.568702697753906,62.79580307006836,51.69234848022461,8716111.0,4.0,0.789056665464436,51.85924019312995,49.53012557530266,62.17346359094873,98.01864584369673,39.68212046014191,49.82330843607585,48.43019199371338,10.960000038146973,10.595913840821515 70693,2017-03-03,MSFT,63.9900016784668,64.27999877929688,63.619998931884766,59.13896560668945,18135900.0,4.0,0.3122064707308567,60.083600941842,57.91056028252323,56.176869015672736,1.8656860532827404,21.59295288756939,58.833483123779295,58.0367717107137,10.960000038146973,10.595913840821515 70694,2017-03-03,NKE,57.79999923706055,57.79999923706055,56.5099983215332,52.91633224487305,9181600.0,4.0,1.0458120953402599,55.70843156499891,48.875076735782336,58.576059838192535,66.70398326595259,17.542597380729543,51.37182324727376,49.92731870015462,10.960000038146973,10.595913840821515 70695,2017-03-03,PG,90.91000366210938,90.91000366210938,89.88999938964844,75.28170776367188,8334900.0,4.0,1.0262486441405088,77.43123569435564,72.07407283835921,59.99653069214472,59.60012422200548,19.99846267502762,74.01924845377604,71.85872128804525,10.960000038146973,10.595913840821515 70696,2017-03-03,TRV,124.5199966430664,125.16000366210938,123.98999786376953,106.13075256347656,1512900.0,4.0,1.2707970840479845,107.34158097147541,99.58473052144451,64.35429533168708,143.10887003580746,33.352066744838346,102.4987185160319,102.46209462483723,10.960000038146973,10.595913840821515 70697,2017-03-03,UNH,167.30999755859375,168.4499969482422,166.6199951171875,152.23716735839844,2254400.0,4.0,1.4653228277163919,152.5586966713563,142.14966819680774,62.11028882171146,193.98057630324587,23.698370569682265,146.89409434000652,146.29928894042968,10.960000038146973,10.595913840821515 70698,2017-03-03,V,88.30999755859375,88.91000366210938,88.18000030517578,84.98760223388672,5700600.0,4.0,1.4622076223985516,85.84812775977684,81.00990370384619,65.65034984375603,98.67343296885502,36.8533928597932,82.02795537312825,79.03877232869466,10.960000038146973,10.595913840821515 70699,2017-03-03,VZ,49.97999954223633,50.13999938964844,49.79999923706055,35.797088623046875,11071600.0,4.0,-0.023521586599926536,36.30022459376953,33.937555405009775,50.099197599326374,50.14524735988043,1.4368076656825421,35.29469401041667,36.353150113423666,10.960000038146973,10.595913840821515 70700,2017-03-03,WBA,86.66000366210938,86.91000366210938,85.23999786376953,67.4362564086914,3157600.0,4.0,0.9233086780393336,70.29724706922526,62.470686967029614,56.908736855831684,74.89315680477772,13.163086322993134,65.47285690307618,65.75474662780762,10.960000038146973,10.595913840821515 70701,2017-03-03,WMT,70.76000213623047,71.0199966430664,69.87999725341797,61.59204864501953,9297900.0,4.0,0.7049863895807604,64.34027021095241,57.808638785629626,52.44350669091346,69.96019972297184,15.782042891103032,60.259003194173175,60.74844977060954,10.960000038146973,10.595913840821515 70760,2017-03-06,AAPL,34.842498779296875,34.942501068115234,34.650001525878906,32.60259246826172,87000000.0,0.0,0.9339681551630328,33.109904994075904,30.30720850079715,78.45123885454632,94.91684827963144,73.67372457764584,30.73082218170166,28.975439230600994,11.239999771118164,10.443431222107147 70761,2017-03-06,AMGN,179.5500030517578,180.33999633789062,178.16000366210938,147.7062530517578,3280100.0,0.0,4.5377828860585225,149.86941251704533,133.83897371342343,70.2832364412948,116.33525793802497,61.15505512825483,137.25794423421223,130.08505198160807,11.239999771118164,10.443431222107147 70762,2017-03-06,AXP,79.5,79.68000030517578,79.08999633789062,72.10856628417969,3670300.0,0.0,0.7961894729015455,73.88788861999856,70.1850056671108,59.663767200508076,44.79604821144223,20.03484547094228,71.27560348510742,69.70914357503256,11.239999771118164,10.443431222107147 70763,2017-03-06,BA,181.39999389648438,182.3000030517578,180.42999267578125,169.1909637451172,4244000.0,0.0,5.15619435742704,175.25975222242536,148.8730022941762,71.91748384630333,115.90409919822811,54.386956943259015,158.73395233154298,152.22003758748372,11.239999771118164,10.443431222107147 70764,2017-03-06,CAT,94.31999969482422,95.94000244140625,94.0999984741211,81.08233642578125,4706100.0,0.0,0.21995668672680324,85.23419325462974,78.11972062476478,51.86389895323547,-39.302735850701765,13.91002596076525,81.56549530029297,80.35190455118816,11.239999771118164,10.443431222107147 70765,2017-03-06,CRM,81.76000213623047,82.72000122070312,81.62000274658203,82.5,5328500.0,0.0,1.3503383254353878,83.40492998568894,79.62706922085403,61.70241566720399,83.76003177681977,42.64328398655039,80.49833297729492,76.26433321634929,11.239999771118164,10.443431222107147 70766,2017-03-06,CSCO,34.040000915527344,34.279998779296875,33.959999084472656,27.76472282409668,17605100.0,0.0,0.7370415884658641,28.98890184559329,24.91639619670407,70.89494956648326,84.68891912627205,50.47986841340533,26.30136712392171,25.388590621948243,11.239999771118164,10.443431222107147 70767,2017-03-06,CVX,113.25,113.5,112.66999816894531,85.80474090576172,4731900.0,0.0,0.03366048199826821,86.59971419442235,82.95644272696438,52.752716410261144,25.830283018895564,0.4552440722581811,85.03912099202473,86.4022647857666,11.239999771118164,10.443431222107147 70768,2017-03-06,DIS,110.7699966430664,110.9800033569336,110.08999633789062,105.97982788085938,4983200.0,0.0,0.6311890429768567,106.59103675522711,104.20894874892328,60.96137241123782,66.88901857421567,22.34872071269781,105.19490381876628,103.31254119873047,11.239999771118164,10.443431222107147 70769,2017-03-06,GS,252.1699981689453,252.72999572753906,250.5,220.34779357910156,2467000.0,0.0,3.2808676292496557,224.8636291117649,207.60746311235619,62.403749514124925,84.23210937433936,25.139142574380223,212.3358169555664,210.88838272094728,11.239999771118164,10.443431222107147 70770,2017-03-06,HD,147.1300048828125,147.50999450683594,146.5800018310547,125.17626190185547,3998000.0,0.0,2.2821423226231587,127.88626765696755,115.28980045826684,67.15977881708592,116.25905671328377,68.33021965929727,120.16140594482422,117.54197845458984,11.239999771118164,10.443431222107147 70771,2017-03-06,HON,119.91159057617188,121.30134582519531,119.82533264160156,105.90266418457031,3154053.0,0.0,1.7700760973657879,108.02662426681141,99.37912143021006,69.1241695544168,91.814382812489,42.12878335980799,102.0603261311849,99.9333386739095,11.239999771118164,10.443431222107147 70772,2017-03-06,IBM,171.81643676757812,173.0305938720703,171.67303466796875,126.91598510742188,3351802.0,0.0,1.512132745395263,129.19885684615713,123.51501186722177,62.595052427380644,59.496084305364874,27.254774931166782,125.08317438761394,120.89508539835612,11.239999771118164,10.443431222107147 70773,2017-03-06,INTC,35.790000915527344,35.79999923706055,35.41999816894531,29.735347747802734,24416700.0,0.0,-0.10703077006251505,30.76992329507671,29.569340620938917,46.262686879291294,-111.5806420830701,23.589913051673204,30.404237937927245,30.384960969289143,11.239999771118164,10.443431222107147 70774,2017-03-06,JNJ,123.01000213623047,124.43000030517578,122.5999984741211,104.03826904296875,6670700.0,0.0,2.2530411316747774,106.66734140475086,92.58039724271009,69.86618121334352,122.54148239539316,54.434350011961705,97.89898223876953,97.00802243550619,11.239999771118164,10.443431222107147 70775,2017-03-06,JPM,92.25,92.31999969482422,91.0999984741211,75.91072082519531,15059200.0,0.0,1.3720311147145168,77.85801076851828,70.60639963187234,63.50459423710896,91.82711750012243,26.134450883571112,73.03873774210612,71.79978561401367,11.239999771118164,10.443431222107147 70776,2017-03-06,KO,42.34000015258789,42.43000030517578,42.119998931884766,34.011573791503906,16307800.0,0.0,0.19656136571688876,34.5048258335737,32.482177111372586,54.85978682737021,119.953954202055,28.26252550576035,33.50653762817383,33.467295010884605,11.239999771118164,10.443431222107147 70777,2017-03-06,MCD,127.9000015258789,128.33999633789062,127.4000015258789,109.88734436035156,3271500.0,0.0,1.373722317727598,111.35316555774709,105.28645159923532,65.51207842428441,84.68627051847545,28.431637280926502,106.98793207804361,105.40669708251953,11.239999771118164,10.443431222107147 70778,2017-03-06,MMM,188.92999267578125,189.24000549316406,188.27000427246094,150.31861877441406,1668700.0,0.0,2.7303755196739132,154.1001416719243,137.38172630903273,68.28690386825718,113.50280965822975,49.52263162590264,143.54671173095704,142.11028823852538,11.239999771118164,10.443431222107147 70779,2017-03-06,MRK,63.053436279296875,63.72137451171875,62.88167953491211,51.60694885253906,9104500.0,0.0,0.777672511474627,51.95109108958992,49.607528600351486,61.67927307397788,95.99858455841778,41.54223129262677,49.925275039672854,48.51622975667318,11.239999771118164,10.443431222107147 70780,2017-03-06,MSFT,63.970001220703125,64.55999755859375,63.810001373291016,59.15735626220703,18750300.0,0.0,0.2884797194749851,60.07312715968843,58.01065999546294,56.25487124207512,16.7315541231963,26.14333172753245,58.892025502522785,58.10858592987061,11.239999771118164,10.443431222107147 70781,2017-03-06,NKE,56.70000076293945,56.93000030517578,56.529998779296875,52.98166275024414,6896800.0,0.0,0.9594714529485913,55.486343906275465,49.52391343320207,58.780882348615734,53.778927116278226,17.542597380729546,51.48802261352539,50.02619953155518,11.239999771118164,10.443431222107147 70782,2017-03-06,PG,89.88999938964844,90.51000213623047,89.58999633789062,75.17356872558594,9533800.0,0.0,0.9353315891567604,77.37996441791356,72.37156909038723,59.48663218344149,44.542271682459884,14.87275846119729,74.10021489461263,71.97118530273437,11.239999771118164,10.443431222107147 70783,2017-03-06,TRV,124.02999877929688,124.27999877929688,122.29000091552734,104.58320617675781,2417900.0,0.0,1.1611658198490744,107.33719396351692,99.9772881531823,58.24457782588237,90.64491700743459,10.451920882110013,102.62126770019532,102.54987424214681,11.239999771118164,10.443431222107147 70784,2017-03-06,UNH,167.42999267578125,169.35000610351562,167.1300048828125,152.68966674804688,2576500.0,0.0,1.643020685776662,153.36652187679724,141.96002231265587,62.6674509501089,192.28603822071764,27.856676925612334,147.1969975789388,146.47095464070637,11.239999771118164,10.443431222107147 70785,2017-03-06,V,88.52999877929688,89.2699966430664,88.2699966430664,85.13117218017578,7347600.0,0.0,1.4359222801655704,86.03843459097551,81.10900269540143,65.98534507464734,100.53487001814659,40.543858272549166,82.2594472249349,79.22983258565267,11.239999771118164,10.443431222107147 70786,2017-03-06,VZ,50.029998779296875,50.150001525878906,49.84000015258789,35.754215240478516,10827300.0,0.0,-0.002875482312347799,36.368777997146864,33.97262634550451,49.82525107617587,64.89652065481282,1.6355478015043001,35.23061307271322,36.35556462605794,11.239999771118164,10.443431222107147 70787,2017-03-06,WBA,85.58000183105469,86.44000244140625,85.36000061035156,67.42841339111328,2437500.0,0.0,0.8532198960595849,70.18359917602386,63.03753653564605,56.872855268890596,66.00654856967971,13.163086322993125,65.59135767618815,65.77504641215006,11.239999771118164,10.443431222107147 70788,2017-03-06,WMT,70.0,70.44000244140625,69.77999877929688,61.46010208129883,9182600.0,0.0,0.6200600886242,64.25538322135218,58.190797885215204,51.980403739686516,54.83098513215841,13.981174528765955,60.33815854390462,60.74874267578125,11.239999771118164,10.443431222107147 70789,2017-03-07,AAPL,34.76499938964844,34.994998931884766,34.6974983215332,32.64470672607422,69785200.0,1.0,0.9078975412386896,33.12942710904019,30.516808738432953,78.62008157756145,93.7931330407432,74.19076032005198,30.886483192443848,29.088409233093262,11.449999809265137,10.130362501478974 70790,2017-03-07,AMGN,177.39999389648438,178.58999633789062,176.27999877929688,145.9943084716797,3328900.0,1.0,4.324955050013415,150.0931198132108,134.59808959841033,66.93397622158703,94.14238204470679,44.716938538798175,137.96320012410482,130.59476076761882,11.449999809265137,10.130362501478974 70791,2017-03-07,AXP,79.7699966430664,80.0199966430664,79.33000183105469,72.18110656738281,4433500.0,1.0,0.7184301977175096,73.8372386227704,70.3952908266925,59.88200759679456,52.402877841468815,23.65798432605959,71.38474858601889,69.79388211568197,11.449999809265137,10.130362501478974 70792,2017-03-07,BA,180.63999938964844,182.83999633789062,180.6199951171875,170.2102508544922,2452000.0,1.0,5.069380815584509,175.756327264842,150.19415796465017,72.6941324750811,111.36097709600234,55.566471627202894,159.5296173095703,152.67504450480143,11.449999809265137,10.130362501478974 70793,2017-03-07,CAT,95.6500015258789,96.2300033569336,94.76000213623047,81.31121826171875,4683100.0,1.0,0.1782813466271307,85.08801527084857,78.52527055678816,52.27723795745528,-25.338997911456204,11.830531657453012,81.60702819824219,80.34344177246093,11.449999809265137,10.130362501478974 70794,2017-03-07,CRM,83.36000061035156,84.38999938964844,82.80999755859375,82.97000122070312,5431800.0,1.0,1.3296479302433255,83.47905820429665,79.87494112431662,62.63832296168885,130.60907465188043,52.0253122500328,80.72533289591472,76.45083325703939,11.449999809265137,10.130362501478974 70795,2017-03-07,CSCO,34.0,34.25,33.9900016784668,27.772842407226562,21033700.0,1.0,0.7035408779748096,29.002663493897252,25.138135074828334,70.94659931817472,78.77560471830355,50.479868413405335,26.407748540242512,25.44956324895223,11.449999809265137,10.130362501478974 70796,2017-03-07,CVX,113.54000091552734,113.87999725341797,111.69000244140625,84.77359008789062,6660300.0,1.0,-0.007176165569092063,86.59566598204248,82.9529981109751,49.762436623901706,1.0503223817924934,7.642006336871378,84.97629318237304,86.38274167378744,11.449999809265137,10.130362501478974 70797,2017-03-07,DIS,110.69999694824219,110.93000030517578,110.16000366210938,106.16178131103516,5114400.0,1.0,0.6172169202047542,106.6772780129153,104.24624112160619,61.43025323774403,72.05022340739703,22.348720712697816,105.31428705851236,103.46655832926432,11.449999809265137,10.130362501478974 70798,2017-03-07,GS,252.49000549316406,253.0,250.30999755859375,219.37730407714844,2497300.0,1.0,3.1286868490890924,224.81931668316557,208.66128024066253,61.32372431768272,76.40817652926876,25.850399844307393,212.88481750488282,211.12087656656902,11.449999809265137,10.130362501478974 70799,2017-03-07,HD,146.3300018310547,146.9499969482422,145.8300018310547,124.98793029785156,3996300.0,1.0,2.2214539223297436,127.94634584030128,116.11612821975733,66.56056221182004,97.9222017032526,54.825049890146836,120.41206741333008,117.74685707092286,11.449999809265137,10.130362501478974 70800,2017-03-07,HON,120.7358627319336,121.15757751464844,120.362060546875,106.0538558959961,2141793.0,1.0,1.728076599676541,108.02928664706526,100.01116440273942,69.45105678712179,90.23126036816689,42.128783359808004,102.32564442952474,100.07853024800619,11.449999809265137,10.130362501478974 70801,2017-03-07,IBM,172.76290893554688,173.31739807128906,172.27532958984375,126.85269165039062,3117603.0,1.0,1.4124336649941256,128.8309822637002,124.29777750192478,62.412177690259504,63.75270837073875,28.952581039785347,125.33380508422852,121.09296557108561,11.449999809265137,10.130362501478974 70802,2017-03-07,INTC,35.540000915527344,35.79999923706055,35.38999938964844,29.9276180267334,23434900.0,1.0,-0.11600711902128324,30.755182698419834,29.54479078943417,47.92355861854572,-97.61012720015968,24.233235362419094,30.384471130371093,30.392646821339927,11.449999809265137,10.130362501478974 70803,2017-03-07,JNJ,122.58000183105469,124.45999908447266,122.38999938964844,104.13916015625,6644000.0,1.0,2.252128812916723,107.01859904885546,93.16897648215038,70.0638924698746,111.0040821994909,50.65718795644759,98.1980583190918,97.19668782552084,11.449999809265137,10.130362501478974 70804,2017-03-07,JPM,91.63999938964844,92.08999633789062,91.20999908447266,75.48954010009766,11156800.0,1.0,1.2876532837618413,77.87768068292688,70.96991758367467,62.02483481202371,81.19830360011584,26.134450883571112,73.25070241292318,71.90718015034993,11.449999809265137,10.130362501478974 70805,2017-03-07,KO,42.0,42.2400016784668,41.95000076293945,33.858375549316406,11273700.0,1.0,0.1877799190296514,34.535274456697735,32.486401416105,53.30231720172202,82.58760473201478,21.05920271188823,33.521589279174805,33.476702499389646,11.449999809265137,10.130362501478974 70806,2017-03-07,MCD,128.05999755859375,128.30999755859375,127.33999633789062,109.92166137695312,3332400.0,1.0,1.3283228700996261,111.42666834460488,105.60169545544395,65.5971791023608,79.5633753532538,27.47933543141725,107.20470428466797,105.53581606547037,11.449999809265137,10.130362501478974 70807,2017-03-07,MMM,188.2899932861328,189.25999450683594,188.25,150.4698486328125,1662300.0,1.0,2.690926733871379,154.20550666495944,138.47978233650542,68.51399550421692,105.2069188664368,49.28116587103059,143.857985941569,142.29833958943684,11.449999809265137,10.130362501478974 70808,2017-03-07,MRK,62.433204650878906,63.27289962768555,62.20419692993164,51.21098327636719,8728478.0,1.0,0.7283039401757492,51.99294926290194,49.644862779334396,59.414089002486925,67.80856020377107,23.47923961814373,50.03267606099447,48.59849344889323,11.449999809265137,10.130362501478974 70809,2017-03-07,MSFT,64.19000244140625,64.77999877929688,64.19000244140625,59.27702331542969,18521000.0,1.0,0.2761489559905712,60.05512208733776,58.133919050357555,56.772789770624236,45.415001578131005,29.57610520131617,58.94784749348958,58.16074206034342,11.449999809265137,10.130362501478974 70810,2017-03-07,NKE,56.709999084472656,56.9900016784668,56.02000045776367,52.77634811401367,7124400.0,1.0,0.8645131273532769,55.20873586294527,50.166802772308635,57.85092351441271,42.90267088092098,8.30374585033207,51.596137619018556,50.09793421427409,11.449999809265137,10.130362501478974 70811,2017-03-07,PG,90.13999938964844,90.48999786376953,90.05999755859375,75.10701751708984,5363000.0,1.0,0.8481323005099028,77.28235104395053,72.70958468602994,59.16649937880094,46.10302499856031,14.872758461197277,74.19254964192709,72.06507097880045,11.449999809265137,10.130362501478974 70812,2017-03-07,TRV,122.62999725341797,122.62999725341797,121.68000030517578,104.42932891845703,1773900.0,1.0,1.049764611397464,107.24769589137199,100.44897311497567,57.681287159523485,60.54082713003077,3.6261208303756884,102.73811823527018,102.60901184082032,11.449999809265137,10.130362501478974 70813,2017-03-07,UNH,168.4499969482422,169.36000061035156,167.92999267578125,152.32769775390625,2702300.0,1.0,1.7346437524077771,153.96436507586026,142.06725266095617,61.914050044583135,174.89122688073022,27.903318809237,147.4754648844401,146.60521138509114,11.449999809265137,10.130362501478974 70814,2017-03-07,V,88.98999786376953,89.30000305175781,88.8499984741211,85.24603271484375,5688400.0,1.0,1.408127228131292,86.19171811577921,81.28049486639851,66.25769148194479,103.23342080154661,40.85186193410467,82.48489634195964,79.38777758280436,11.449999809265137,10.130362501478974 70815,2017-03-07,VZ,50.0,50.060001373291016,49.36000061035156,35.33256912231445,12896900.0,1.0,-0.020302578324489673,36.35228371647228,34.08988661739003,47.19948578145935,46.74303036902703,7.891975956174094,35.1598622639974,36.338931210835774,11.449999809265137,10.130362501478974 70816,2017-03-07,WBA,85.45999908447266,86.31999969482422,85.36000061035156,67.51480865478516,2408000.0,1.0,0.7954756588918883,70.02603901232209,63.631145969977716,57.18051041597967,61.06237414182066,13.163086322993117,65.71716740926107,65.79313888549805,11.449999809265137,10.130362501478974 70817,2017-03-07,WMT,69.9000015258789,70.20999908447266,69.86000061035156,61.451316833496094,7282900.0,1.0,0.545755359119859,64.1013403924275,58.65002793948168,51.948807122166706,48.74959837260461,13.981174528765955,60.43255907694499,60.73804181416829,11.449999809265137,10.130362501478974 70818,2017-03-08,AAPL,34.73749923706055,34.95000076293945,34.70500183105469,32.523040771484375,74828800.0,2.0,0.867419889607163,33.133226958902895,30.701075943318784,76.8211930129859,87.51126746791441,74.19076032005198,31.038942909240724,29.195119126637778,11.859999656677246,16.421559774351934 70819,2017-03-08,AMGN,177.25,178.75999450683594,177.13999938964844,146.323486328125,2320800.0,2.0,4.135181559608924,150.24460563496132,135.4427234666012,67.24446506809534,92.85528914102954,45.2566829998865,138.7031344095866,131.1181302388509,11.859999656677246,16.421559774351934 70820,2017-03-08,AXP,80.0,80.37000274658203,78.97000122070312,71.69131469726562,4326800.0,2.0,0.6102487338150411,73.7351887681676,70.61706571791638,57.70137958913341,40.05212863143817,17.625735554744292,71.43342514038086,69.86112467447917,11.859999656677246,16.421559774351934 70821,2017-03-08,BA,182.39999389648438,182.69000244140625,181.49000549316406,169.94842529296875,2321700.0,2.0,4.922707416747784,176.22201054807684,151.2863802600286,72.16380181454183,103.88959260408863,55.56647162720291,160.23280283610026,153.1063715616862,11.859999656677246,16.421559774351934 70822,2017-03-08,CAT,94.0999984741211,95.4800033569336,92.86000061035156,79.02268981933594,9370400.0,2.0,-0.0389626428333969,85.09655804838889,78.50994829926736,48.01280942492537,-89.93795328956543,21.82545409093248,81.52198588053385,80.31168848673502,11.859999656677246,16.421559774351934 70823,2017-03-08,CRM,82.95999908447266,83.83999633789062,82.94000244140625,83.4800033569336,3732400.0,2.0,1.338968754789363,83.67521232519222,80.00578743066716,63.63586448985805,130.2865033303323,52.0253122500328,80.93766632080079,76.64449996948242,11.859999656677246,16.421559774351934 70824,2017-03-08,CSCO,34.18000030517578,34.22999954223633,33.93000030517578,27.626667022705078,18686700.0,2.0,0.6576156082781139,28.98019532396598,25.369305713631675,68.67686960966029,70.01589266663063,46.90551629816359,26.500324757893882,25.508099619547526,11.859999656677246,16.421559774351934 70825,2017-03-08,CVX,111.68000030517578,111.91999816894531,109.4000015258789,83.10556030273438,9071600.0,2.0,-0.17215111543553974,86.65380033453701,82.83998018304112,45.45106073953898,-108.14316160693676,23.12115219033743,84.83333129882813,86.3262809753418,11.859999656677246,16.421559774351934 70826,2017-03-08,DIS,110.87000274658203,111.31999969482422,110.66000366210938,106.14261627197266,4929900.0,2.0,0.5977074542876863,106.68841834531258,104.41130165590812,61.34996443792691,100.60557538303244,27.25280903932586,105.40813344319662,103.58562253316244,11.859999656677246,16.421559774351934 70827,2017-03-08,GS,253.6199951171875,254.77000427246094,249.61000061035156,218.8002166748047,3574400.0,2.0,2.9277668798408456,224.47272465810855,209.99106623544614,60.67773318104949,73.86208417243432,30.479056362655783,213.38522135416667,211.25814412434895,11.859999656677246,16.421559774351934 70828,2017-03-08,HD,146.22000122070312,147.1199951171875,145.9199981689453,125.75831604003906,3614500.0,2.0,2.2100455890284394,127.97892745731305,117.0333779931264,67.77715909051526,97.2609251763139,55.686481625342466,120.68869171142578,117.96358337402344,11.859999656677246,16.421559774351934 70829,2017-03-08,HON,121.15757751464844,121.9243392944336,120.78378295898438,106.33106231689453,3255050.0,2.0,1.6975911624170124,107.99842112073745,100.67270619859849,70.05242372853763,96.22068943126462,48.23516306622481,102.58488591512044,100.24031689961751,11.859999656677246,16.421559774351934 70830,2017-03-08,IBM,172.8011474609375,172.9923553466797,171.4149169921875,126.19867706298828,3721040.0,2.0,1.2660536358842762,128.71099319185808,124.5858428982298,60.52210035847082,39.826282067704376,19.973077039693717,125.44936981201172,121.27331708272298,11.859999656677246,16.421559774351934 70831,2017-03-08,INTC,35.66999816894531,35.900001525878906,35.529998779296875,29.777149200439453,20920100.0,2.0,-0.13372106381845583,30.73570437080094,29.50324349754623,46.75369897962292,-88.41107492481969,20.614575484881932,30.336170959472657,30.39505786895752,11.859999656677246,16.421559774351934 70832,2017-03-08,JNJ,123.75,124.68000030517578,123.5,104.3662109375,7909900.0,2.0,2.2438610606798903,107.27628827463349,93.86714586843291,70.51427585955662,110.69991404775551,51.97266002880803,98.56457722981771,97.39066886901855,11.859999656677246,16.421559774351934 70833,2017-03-08,JPM,92.68000030517578,92.8499984741211,91.0999984741211,75.3243637084961,17378400.0,2.0,1.193694720765052,77.81794243152395,71.40045280163035,61.443979390233004,80.9193445411128,31.56721532560326,73.42935714721679,71.9974489847819,11.859999656677246,16.421559774351934 70834,2017-03-08,KO,42.0,42.029998779296875,41.7400016784668,33.858375549316406,14636000.0,2.0,0.17875992610910885,34.543507490723535,32.48542546215733,53.30231720172202,56.04056901138426,12.70127209519028,33.52400830586751,33.49027582804362,11.859999656677246,16.421559774351934 70835,2017-03-08,MCD,128.07000732421875,128.36000061035156,127.47000122070312,109.93882751464844,3571700.0,2.0,1.2789852982403005,111.45767837432392,105.94922165009014,65.6410515824476,77.35012614376421,27.95519269061899,107.43142115275064,105.65769475301107,11.859999656677246,16.421559774351934 70836,2017-03-08,MMM,189.72000122070312,190.2100067138672,188.97000122070312,150.80401611328125,1563700.0,2.0,2.6560109686917315,154.21887929576377,139.6510654674198,69.02107808321642,105.9166609146593,53.12414427900368,144.2473368326823,142.49420089721679,11.859999656677246,16.421559774351934 70837,2017-03-08,MRK,62.93893051147461,63.09160232543945,62.28053283691406,51.086761474609375,8821645.0,2.0,0.6714156686170156,51.96608149123493,49.795953497168384,58.71429255376164,61.29940579962724,23.479239618143723,50.15146458943685,48.67791620890299,11.859999656677246,16.421559774351934 70838,2017-03-08,MSFT,64.26000213623047,65.08000183105469,64.25,59.82008743286133,21510900.0,2.0,0.3066624588564224,60.057083869255024,58.31072847815709,59.048918859631875,86.01256742228118,34.04468492403765,59.00469347635905,58.22743873596191,11.859999656677246,16.421559774351934 70839,2017-03-08,NKE,56.939998626708984,56.939998626708984,56.310001373291016,52.739013671875,7604800.0,2.0,0.7772853312620853,54.75444555352235,50.98171205450988,57.679266968592856,42.51865573512946,8.303745850332058,51.69649594624837,50.177574984232585,11.859999656677246,16.421559774351934 70840,2017-03-08,PG,90.0199966430664,90.3499984741211,89.76000213623047,74.98223876953125,5503700.0,2.0,0.7601945839527247,77.21137765499067,72.95773779300738,58.55529716388512,35.25025078868921,9.526928805612817,74.25576985677084,72.16623064676921,11.859999656677246,16.421559774351934 70841,2017-03-08,TRV,122.3499984741211,122.76000213623047,121.05000305175781,104.2315673828125,2193500.0,2.0,0.9347454838537601,107.08292566497455,100.96845907013288,56.94904597923004,49.40308848172281,2.992359936392346,102.88257649739583,102.65929641723633,11.859999656677246,16.421559774351934 70842,2017-03-08,UNH,167.50999450683594,168.4600067138672,166.8000030517578,152.54116821289062,2048200.0,2.0,1.803689168833671,154.50882333264232,142.24739920153738,62.191359602310996,138.60586011401367,18.633642179128774,147.7200169881185,146.74423268636068,11.859999656677246,16.421559774351934 70843,2017-03-08,V,89.16999816894531,89.30000305175781,88.87000274658203,85.15031433105469,5866800.0,2.0,1.3626677894758785,86.2777060922893,81.51448827416577,65.80348611308744,97.05813081743261,40.85186193410466,82.67276178995768,79.54460487365722,11.859999656677246,16.421559774351934 70844,2017-03-08,VZ,49.29999923706055,49.33000183105469,48.900001525878906,35.132469177246094,14206500.0,2.0,-0.04968730639273389,36.31378242804819,34.20842826531118,46.00914131923171,-0.7726907669877261,15.962256476262112,35.136993153889975,36.32190888722737,11.859999656677246,16.421559774351934 70845,2017-03-08,WBA,85.98999786376953,85.98999786376953,85.12000274658203,66.86312866210938,2898400.0,2.0,0.6891833294001515,69.81493818251528,64.16388681443297,54.16540050689098,44.928138469744624,9.452674235804585,65.82959124247233,65.80961926778157,11.859999656677246,16.421559774351934 70846,2017-03-08,WMT,69.69000244140625,70.02999877929688,69.54000091552734,61.84115219116211,7979800.0,2.0,0.5124179459132279,63.97887422609937,59.07356985043871,53.25318504062747,43.841309738408455,7.84731694498889,60.517966206868486,60.73764947255452,11.859999656677246,16.421559774351934 70847,2017-03-09,AAPL,34.685001373291016,34.6974983215332,34.26250076293945,32.44815444946289,88623600.0,3.0,0.8198476651806637,33.10916664297872,30.89383342568583,75.7180623599356,70.35599223892588,46.48208612490531,31.174074172973633,29.29347546895345,12.300000190734863,15.082721208779683 70848,2017-03-09,AMGN,178.0500030517578,179.1199951171875,177.07000732421875,147.2617950439453,2505300.0,3.0,4.01422488708269,150.52460967789818,136.1464062522776,68.12698707407549,92.03781142582285,46.44042196924403,139.41303888956705,131.61817461649576,12.300000190734863,15.082721208779683 70849,2017-03-09,AXP,79.19000244140625,79.69999694824219,78.80999755859375,71.92716217041016,4573500.0,3.0,0.5373508185432883,73.61487156180708,70.87343715401325,58.45499021209297,25.849783256663454,14.961336527598679,71.50628992716472,69.9344056447347,12.300000190734863,15.082721208779683 70850,2017-03-09,BA,181.42999267578125,182.58999633789062,179.5800018310547,168.85433959960938,3100500.0,3.0,4.6644156396504854,176.14838079241463,152.92726923199945,69.95760199524771,86.30761110987088,40.84568300485302,160.68905792236328,153.5024663289388,12.300000190734863,15.082721208779683 70851,2017-03-09,CAT,92.44999694824219,93.22000122070312,90.41000366210938,77.46305847167969,9260900.0,3.0,-0.3331390652399051,85.32120590065838,78.15646133566975,45.40179012710244,-161.21801949664737,32.38992840421173,81.33099085489908,80.26430867513021,12.300000190734863,15.082721208779683 70852,2017-03-09,CRM,83.19000244140625,83.58000183105469,82.80999755859375,83.27999877929688,3646900.0,3.0,1.3150577107927006,83.82920543918316,80.1097944997817,62.95396726356914,116.01245336440199,49.84496495774774,81.0979995727539,76.84633331298828,12.300000190734863,15.082721208779683 70853,2017-03-09,CSCO,34.040000915527344,34.11000061035156,33.869998931884766,27.667266845703125,17490200.0,3.0,0.6173788089739602,28.897255141525726,25.67962550422623,68.96217305635122,63.27837932531763,43.267780455331355,26.59154733022054,25.565836683909097,12.300000190734863,15.082721208779683 70854,2017-03-09,CVX,109.30999755859375,110.16999816894531,108.51000213623047,83.43159484863281,7247400.0,3.0,-0.27343470365883604,86.68033062694742,82.77689975024985,46.39022447450189,-151.10780688188424,28.1256896226829,84.67945912679036,86.26724344889323,12.300000190734863,15.082721208779683 70855,2017-03-09,DIS,110.9000015258789,111.31999969482422,110.69000244140625,106.32457733154297,4005700.0,3.0,0.5901261913920166,106.69351432086006,104.60060265301689,61.83982783612226,104.15677765109852,27.25280903932587,105.50357615152994,103.68409792582194,12.300000190734863,15.082721208779683 70856,2017-03-09,GS,251.22000122070312,252.74000549316406,249.52000427246094,218.7477264404297,3061500.0,3.0,2.7327988296268018,223.35805696742742,212.24850278599055,60.617649393334645,62.71875179203644,30.037861771939294,213.78009643554688,211.38872273763022,12.300000190734863,15.082721208779683 70857,2017-03-09,HD,147.0800018310547,147.16000366210938,146.52999877929688,125.5014877319336,3594000.0,3.0,2.15543400315687,127.95983146038658,117.87197777423255,66.93728585696851,92.78288069705113,55.89805118176287,120.97320353190104,118.16383476257325,12.300000190734863,15.082721208779683 70858,2017-03-09,HON,121.28217315673828,121.9435043334961,120.51541900634766,105.99506378173828,2586783.0,3.0,1.6275574903930163,107.75204687109354,101.51532144555685,68.36496063804238,87.11076760154062,42.60546901379303,102.8351552327474,100.388427734375,12.300000190734863,15.082721208779683 70859,2017-03-09,IBM,171.27151489257812,171.3671112060547,168.1453094482422,124.60230255126953,5694529.0,3.0,1.0095943513347834,128.5629649713174,124.80490001891697,56.22284112945316,-36.064777377050184,6.480150643681469,125.45613708496094,121.4135726928711,12.300000190734863,15.082721208779683 70860,2017-03-09,INTC,35.599998474121094,35.939998626708984,35.5,29.9443416595459,23616800.0,3.0,-0.13273833364457133,30.700892502644002,29.4912404471851,48.206979154985014,-74.79560548826447,19.130975108450794,30.288463338216147,30.399425570170084,12.300000190734863,15.082721208779683 70861,2017-03-09,JNJ,124.58000183105469,126.20999908447266,124.16999816894531,105.92205810546875,8571100.0,3.0,2.335925575196356,107.65028917586156,94.61127164567165,73.35583287221533,121.90644711712305,59.91684463780912,98.95399551391601,97.59289728800455,12.300000190734863,15.082721208779683 70862,2017-03-09,JPM,91.5999984741211,92.13999938964844,91.1500015258789,75.62167358398438,13726200.0,3.0,1.1301941304701586,77.58427241837184,72.09741627181371,62.10478156464926,72.99821340976955,31.567215325603264,73.58186060587565,72.08760833740234,12.300000190734863,15.082721208779683 70863,2017-03-09,KO,42.09000015258789,42.11000061035156,41.91999816894531,33.890621185302734,14496400.0,3.0,0.17222813137985327,34.54452460466871,32.485215156683836,53.59904352907219,74.09526964579675,15.088605886291257,33.52158889770508,33.49067891438802,12.300000190734863,15.082721208779683 70864,2017-03-09,MCD,127.94999694824219,128.72000122070312,127.69000244140625,109.98172760009766,3265700.0,3.0,1.2291774034776353,111.43786984825616,106.34503954505439,65.75395766585763,79.90417004248505,31.41850983871151,107.63855158487955,105.76878623962402,12.300000190734863,15.082721208779683 70865,2017-03-09,MMM,189.25,190.38999938964844,189.1699981689453,151.11439514160156,1556700.0,3.0,2.6231469615515266,154.22049934693902,140.76157157591254,69.49315190584115,101.0388695250562,53.83261724154861,144.62700449625652,142.6608439127604,12.300000190734863,15.082721208779683 70866,2017-03-09,MRK,62.9484748840332,63.0057258605957,62.51908493041992,51.15663146972656,8106280.0,3.0,0.624767299700089,51.93714206064483,49.946786238305364,58.99530915651467,62.47687166334785,23.47923961814373,50.275946553548174,48.74424966176351,12.300000190734863,15.082721208779683 70867,2017-03-09,MSFT,65.19000244140625,65.19999694824219,64.4800033569336,59.58078384399414,19846800.0,3.0,0.30798457556410597,59.934091255325704,58.596796729903794,57.664804838633614,87.13345169928131,35.78679430573799,59.04868303934733,58.27550830841064,12.300000190734863,15.082721208779683 70868,2017-03-09,NKE,56.61000061035156,56.65999984741211,56.09000015258789,52.599021911621094,6165700.0,3.0,0.6889190790192501,54.38053766060015,51.60268873405317,57.02294673394428,32.20037847374359,4.26411838977485,51.779472732543944,50.25224647521973,12.300000190734863,15.082721208779683 70869,2017-03-09,PG,90.13999938964844,90.48999786376953,90.0999984741211,75.14859008789062,5587400.0,3.0,0.6959045170724494,77.15573619787799,73.18057972009078,59.13745842382461,41.31443175306539,11.579629395610082,74.34394404093425,72.2581958770752,12.300000190734863,15.082721208779683 70870,2017-03-09,TRV,121.6500015258789,122.30000305175781,121.36000061035156,104.79899597167969,1707300.0,3.0,0.8792433712564787,106.87644814178643,101.58211814239326,58.51230574133765,50.32672386849326,2.9923599363923463,103.02229436238606,102.70749537150066,12.300000190734863,15.082721208779683 70871,2017-03-09,UNH,168.14999389648438,169.07000732421875,167.74000549316406,152.6320343017578,3631400.0,3.0,1.844478295130159,154.96213566202664,142.54769252400854,62.3121933421376,137.3506133295191,21.89992460023263,147.9431615193685,146.87270024617513,12.300000190734863,15.082721208779683 70872,2017-03-09,V,89.0199966430664,89.5,88.70999908447266,85.29389953613281,5953900.0,3.0,1.3229765329346748,86.2143292532473,81.97812374968238,66.16343417092563,93.78232059409142,43.09694035494292,82.84407755533854,79.70605430603027,12.300000190734863,15.082721208779683 70873,2017-03-09,VZ,49.22999954223633,49.45000076293945,49.08000183105469,35.218223571777344,10590000.0,3.0,-0.06530248572698127,36.295068769437194,34.292175645846015,46.606120978982844,15.196641685637653,13.196535215832267,35.12532043457031,36.302073351542155,12.300000190734863,15.082721208779683 70874,2017-03-09,WBA,85.26000213623047,85.80999755859375,84.44999694824219,66.98087310791016,2521000.0,3.0,0.6074446415214965,69.52464118623865,64.77978157377112,54.61272076685525,34.501451438265654,0.3025303021823955,65.92509676615397,65.80057525634766,12.300000190734863,15.082721208779683 70875,2017-03-09,WMT,69.75,70.04000091552734,69.55999755859375,61.89432144165039,7564500.0,3.0,0.4847007909223393,63.928310058321436,59.34961390713267,53.431543485364244,41.72155206836174,8.012716847692836,60.620097096761064,60.7419542948405,12.300000190734863,15.082721208779683 70876,2017-03-10,AAPL,34.8125,34.84000015258789,34.65999984741211,32.55579376220703,78451200.0,4.0,0.7818195978838745,33.10353945845292,31.056693848431838,76.22569027160392,79.93436100566863,49.260558791654766,31.31232738494873,29.396149603525796,11.65999984741211,13.508117423963075 70877,2017-03-10,AMGN,179.47000122070312,181.92999267578125,179.11000061035156,149.3358917236328,4589000.0,4.0,4.039167116536248,150.95027059994163,136.9649714044529,69.97670579404517,112.04017491279475,54.626781664320475,140.22259674072265,132.12131678263347,11.65999984741211,13.508117423963075 70878,2017-03-10,AXP,79.37999725341797,79.45999908447266,78.87999725341797,71.99970245361328,3762800.0,4.0,0.47990010046858345,73.52534931052013,71.07179958474354,58.689173537295595,20.758644019961384,14.961336527598679,71.58036295572917,70.02680842081706,11.65999984741211,13.508117423963075 70879,2017-03-10,BA,181.89999389648438,181.97000122070312,177.9199981689453,167.10565185546875,4595600.0,4.0,4.269398095216616,175.66147153628347,154.7626159881306,66.59149151602386,67.79711508423037,29.464092684507342,161.03263092041016,153.85906346638998,11.65999984741211,13.508117423963075 70880,2017-03-10,CAT,91.88999938964844,93.0999984741211,90.80999755859375,78.24285888671875,7169000.0,4.0,-0.4976164107662271,85.47149379613003,77.86631900904575,46.89550936143229,-136.0004178149159,32.38992840421172,81.19226557413737,80.23623034159343,11.65999984741211,13.508117423963075 70881,2017-03-10,CRM,83.55999755859375,83.94999694824219,83.23999786376953,83.51000213623047,3930000.0,4.0,1.299685420342243,84.01899991762082,80.16800035703739,63.42027742429903,127.07744165531437,51.941860280531735,81.28333307902018,77.06516672770182,11.65999984741211,13.508117423963075 70882,2017-03-10,CSCO,34.2400016784668,34.29999923706055,34.08000183105469,27.821563720703125,19038400.0,4.0,0.5911271777929379,28.8079658363872,25.993046393532236,70.0351972879693,68.28618347747432,47.65529695914815,26.686830457051595,25.62466926574707,11.65999984741211,13.508117423963075 70883,2017-03-10,CVX,111.4000015258789,111.41000366210938,109.44000244140625,83.8637466430664,6560300.0,4.0,-0.3151982298771401,86.68815665100028,82.72466912414619,47.62663151593997,-93.28795524533366,16.801596044801535,84.55726445515951,86.19863611857096,11.65999984741211,13.508117423963075 70884,2017-03-10,DIS,111.4000015258789,111.5,110.69000244140625,106.21923065185547,4027400.0,4.0,0.5690576469671385,106.72073986475213,104.71031634862676,61.373947050497705,102.31207971785159,29.597755229230525,105.59486923217773,103.79358571370443,11.65999984741211,13.508117423963075 70885,2017-03-10,GS,251.83999633789062,251.89999389648438,246.8699951171875,217.17391967773438,3365900.0,4.0,2.4233572385075774,222.57044346733042,213.68836848335317,58.81136807882725,41.95847620045906,17.528925752105877,214.05478108723958,211.56109339396158,11.65999984741211,13.508117423963075 70886,2017-03-10,HD,147.24000549316406,147.4600067138672,146.4499969482422,125.69837951660156,3123200.0,4.0,2.1037902648189544,127.92488694790421,118.67549909945907,67.25904411031465,88.78765206741149,57.52360446756624,121.2364865620931,118.35049374898274,11.65999984741211,13.508117423963075 70887,2017-03-10,HON,121.83807373046875,122.06810760498047,121.2342529296875,106.70906829833984,2802235.0,4.0,1.6110977658821213,107.60933598881304,102.24797373408735,69.95591224664022,96.04891904823131,43.66731845833919,103.10671793619791,100.53200709025064,11.65999984741211,13.508117423963075 70888,2017-03-10,IBM,170.3728485107422,171.5965576171875,169.61758422851562,125.05941772460938,3242914.0,4.0,0.8336243917822657,128.49193587893208,124.91952804929058,57.12503023158795,-11.240977743025292,4.7475907640570485,125.46953608194987,121.57330894470215,11.65999984741211,13.508117423963075 70889,2017-03-10,INTC,36.119998931884766,36.29999923706055,35.779998779296875,30.019588470458984,25402300.0,4.0,-0.12445310618598882,30.68269304324953,29.547059878808575,48.856872158196296,-32.02562339983473,6.524204200929375,30.249904251098634,30.402142111460368,11.65999984741211,13.508117423963075 70890,2017-03-10,JNJ,126.04000091552734,126.48999786376953,125.54000091552734,106.14071655273438,7395400.0,4.0,2.3988784974603874,107.95069896378124,95.39404438338673,73.72398445256329,122.57958756226954,61.17322422459836,99.37743784586588,97.75560455322265,11.65999984741211,13.508117423963075 70891,2017-03-10,JPM,91.94999694824219,92.0,90.52999877929688,75.38218688964844,13729900.0,4.0,1.0484588988622363,77.41447933169944,72.60414936092751,61.23031925682495,59.32608589980475,23.12545559641109,73.70656153361003,72.18417905171712,11.65999984741211,13.508117423963075 70892,2017-03-10,KO,42.22999954223633,42.400001525878906,42.150001525878906,34.10027313232422,16369700.0,4.0,0.1818722864810951,34.61104675512485,32.502552640627094,55.5008388915827,112.18989455245435,23.224258347664005,33.53449020385742,33.49592005411784,11.65999984741211,13.508117423963075 70893,2017-03-10,MCD,128.55999755859375,128.58999633789062,127.72000122070312,109.84442138671875,3178900.0,4.0,1.1651932022005553,111.27990130441572,106.88147412283038,65.04624817345105,73.0541541726761,31.41850983871153,107.83854955037435,105.87077344258627,11.65999984741211,13.508117423963075 70894,2017-03-10,MMM,190.63999938964844,191.24000549316406,190.02999877929688,152.1568603515625,2515000.0,4.0,2.6506650130305616,154.3243847968875,141.78630245897187,71.02715830070417,105.95994115520435,57.10533294352449,145.03904978434244,142.8297083536784,11.65999984741211,13.508117423963075 70895,2017-03-10,MRK,63.04389190673828,63.167938232421875,62.5,50.931488037109375,9247447.0,4.0,0.5631394171808992,51.87840029462693,50.099471790944364,57.686435343633946,57.64920109553137,26.232489839708496,50.389818318684895,48.80053825378418,11.65999984741211,13.508117423963075 70896,2017-03-10,MSFT,65.11000061035156,65.26000213623047,64.75,59.76486587524414,19538200.0,4.0,0.32019523273606865,59.95153436201761,58.69496489030172,58.44001725326793,106.30309920503309,36.680819642768355,59.08081614176432,58.32359612782796,11.65999984741211,13.508117423963075 70897,2017-03-10,NKE,56.4900016784668,56.9900016784668,56.2599983215332,52.66436004638672,8882400.0,4.0,0.617047489533725,54.25259986423052,51.85118660427534,57.257769800558606,37.042868621835076,9.666692171848249,51.87114041646321,50.33079802195231,11.65999984741211,13.508117423963075 70898,2017-03-10,PG,90.80000305175781,91.16000366210938,90.6500015258789,75.75585174560547,6797800.0,4.0,0.6860467961483749,77.15568643939548,73.38027013409084,61.19583794294427,64.08302361489523,20.77529214637636,74.46788813273112,72.34982833862304,11.65999984741211,13.508117423963075 70899,2017-03-10,TRV,122.31999969482422,122.86000061035156,121.75,105.59850311279297,1281600.0,4.0,0.8895172900652852,106.82434521393046,102.03841876312032,60.5977736979395,65.26618267597946,3.282024665142804,103.17555262247721,102.74450937906902,11.65999984741211,13.508117423963075 70900,2017-03-10,UNH,168.4199981689453,170.0,168.05999755859375,154.42169189453125,3716600.0,4.0,1.9981806003970348,155.67731902566885,142.7533129933741,64.61624616097006,145.72452232022152,26.695621512278343,148.18040466308594,147.04049936930338,11.65999984741211,13.508117423963075 70901,2017-03-10,V,89.5,89.86000061035156,89.0999984741211,85.88732147216797,12246700.0,4.0,1.3241412409928728,86.26036432085188,82.34487859906999,67.62058387708697,105.0903632676337,46.97001199925588,83.0561917622884,79.8875846862793,11.65999984741211,13.508117423963075 70902,2017-03-10,VZ,49.5,49.52000045776367,49.099998474121094,35.268253326416016,11181600.0,4.0,-0.07280143514045534,36.29569531702822,34.3301408646124,46.960067385930984,19.58027248473735,11.537727658792148,35.13079961140951,36.279889806111655,11.65999984741211,13.508117423963075 70903,2017-03-10,WBA,85.93000030517578,86.05999755859375,85.33999633789062,67.23213958740234,2601000.0,4.0,0.5565259625843595,69.27867932532486,65.31003298546615,55.56995724615365,46.00274130922419,3.1407796286629113,66.04877916971843,65.79246215820312,11.65999984741211,13.508117423963075 70904,2017-03-10,WMT,70.0,70.36000061035156,69.80000305175781,62.10694122314453,7098800.0,4.0,0.4744225376336004,63.9657049365509,59.4472631268036,54.155143643403804,48.39266619629993,13.332616557788372,60.73400624593099,60.726495997111,11.65999984741211,13.508117423963075 70963,2017-03-13,AAPL,34.712501525878906,34.85749816894531,34.70500183105469,32.56984329223633,69686800.0,0.0,0.7442366632476016,33.04745411723981,31.27843756824603,76.29261090136313,79.52883559443723,49.60398640065388,31.45097147623698,29.49171937306722,11.350000381469727,16.018641065242946 70964,2017-03-13,AMGN,181.92999267578125,182.0,180.32000732421875,149.01486206054688,2531000.0,0.0,3.987069150915687,151.12771956850455,137.96531937192512,69.33244969040393,110.80735040673085,54.81072762547608,140.90755920410157,132.58355051676432,11.350000381469727,16.018641065242946 70965,2017-03-13,AXP,79.37999725341797,79.54000091552734,79.05999755859375,71.84550476074219,3664300.0,0.0,0.4171192364434688,73.46382772347619,71.19953287222694,57.97060724917574,19.487139881568208,16.047827814787492,71.65171534220377,70.11272773742675,11.350000381469727,16.018641065242946 70966,2017-03-13,BA,177.16000366210938,179.19000244140625,177.07000732421875,167.43292236328125,3499000.0,0.0,3.9373643548136386,175.22589815951113,156.39700986050838,66.89983971019501,53.319514837337266,23.980300462462832,161.43099772135417,154.22884140014648,11.350000381469727,16.018641065242946 70967,2017-03-13,CAT,93.33000183105469,93.52999877929688,92.26000213623047,78.5225830078125,4376100.0,0.0,-0.5984954107264713,85.56819674999038,77.45854351490219,47.429218593052326,-102.23179447128516,28.89648109178892,81.01285502115886,80.19964434305827,11.350000381469727,16.018641065242946 70968,2017-03-13,CRM,83.47000122070312,83.73999786376953,83.08000183105469,83.61000061035156,3463700.0,0.0,1.2808074594309744,84.15356740148168,80.33043299524682,63.626200160560195,115.42788578977222,49.06112387349242,81.46333312988281,77.26516672770182,11.350000381469727,16.018641065242946 70969,2017-03-13,CSCO,34.220001220703125,34.33000183105469,34.0,27.69162940979004,16164800.0,0.0,0.5534580382159611,28.62855956725856,26.38277904815892,67.98763038487917,61.39730582999938,42.6883373677357,26.771285820007325,25.675700092315672,11.350000381469727,16.018641065242946 70970,2017-03-13,CVX,110.51000213623047,110.80999755859375,109.30999755859375,82.90843963623047,6369300.0,0.0,-0.42053376543822196,86.74175226212839,82.4718089866509,45.240602293037085,-125.89625883011381,17.617617043511302,84.47231826782226,86.11072743733725,11.350000381469727,16.018641065242946 70971,2017-03-13,DIS,110.91999816894531,111.68000030517578,110.81999969482422,106.79380798339844,5213600.0,0.0,0.5919011939144383,106.80233637907234,104.84514286897452,62.94886849171284,132.06432313357863,31.942817162203507,105.66573282877604,103.91600138346354,11.350000381469727,16.018641065242946 70972,2017-03-13,GS,249.32000732421875,249.32000732421875,247.2100067138672,216.98155212402344,1801100.0,0.0,2.1379550789186226,221.70006226796295,215.08973265391205,58.59060929945608,30.454025656086174,17.52892575210587,214.39950612386068,211.71019973754883,11.350000381469727,16.018641065242946 70973,2017-03-13,HD,147.3300018310547,147.6699981689453,146.5,126.19483184814453,2933300.0,0.0,2.078956863625237,127.98278728134278,119.33883213394043,68.06957415886514,87.21400612798642,58.66363212915247,121.52000452677409,118.5176347096761,11.350000381469727,16.018641065242946 70974,2017-03-13,HON,121.83807373046875,122.05851745605469,121.2342529296875,106.44863891601562,3253276.0,0.0,1.5590668883633185,107.48246842445128,102.83931807457215,68.65316126362487,90.47191473246207,43.66731845833918,103.35706736246745,100.66177686055501,11.350000381469727,16.018641065242946 70975,2017-03-13,IBM,170.0286865234375,170.2294464111328,168.6615753173828,124.09593200683594,3642381.0,0.0,0.6093969372474248,128.71747891816992,124.53786242094142,54.6684569671589,-48.791035076793165,11.184159256173807,125.48244857788086,121.68454233805339,11.350000381469727,16.018641065242946 70976,2017-03-13,INTC,35.849998474121094,36.040000915527344,34.939998626708984,29.39259910583496,53582900.0,0.0,-0.16655980770626755,30.70999192367034,29.504712589879464,44.08829062603455,-129.2580884912967,26.044609216396537,30.178824933369956,30.382926559448244,11.350000381469727,16.018641065242946 70977,2017-03-13,JNJ,125.83000183105469,126.94999694824219,125.79000091552734,106.53597259521484,7162500.0,0.0,2.4523933374097453,108.28146222176258,96.08907610831554,74.38580574260827,119.18909754868525,63.19896348736185,99.77116826375325,97.91751963297526,11.350000381469727,16.018641065242946 70978,2017-03-13,JPM,91.30999755859375,91.77999877929688,90.93000030517578,75.44823455810547,10004300.0,0.0,0.9777418345578752,77.08259422089068,73.29609840606244,61.38543880060757,58.454074404402554,23.125455596411093,73.82850926717123,72.28144048055013,11.350000381469727,16.018641065242946 70979,2017-03-13,KO,41.91999816894531,42.119998931884766,41.84000015258789,34.18975067138672,12831500.0,0.0,0.1944934391895501,34.64321632001713,32.61721535112545,56.29176964488921,77.7688327031918,11.064381818829496,33.56005032857259,33.50453414916992,11.350000381469727,16.018641065242946 70980,2017-03-13,MCD,128.00999450683594,128.27000427246094,127.3499984741211,109.52685546875,3130800.0,0.0,1.0764516812229914,111.2163724912838,107.17754535539589,63.41327056826425,57.071763693324876,24.39549885146328,108.00012919108073,105.95411898295085,11.350000381469727,16.018641065242946 70981,2017-03-13,MMM,191.77000427246094,191.9600067138672,190.4600067138672,152.4035186767578,1972700.0,0.0,2.6616941788712722,154.34759180569057,142.8515430209696,71.37942024054396,105.04397508585323,59.69255205941364,145.44192403157552,143.01335652669272,11.350000381469727,16.018641065242946 70982,2017-03-13,MRK,62.25190734863281,62.299617767333984,61.078243255615234,50.165122985839844,14880133.0,0.0,0.4473033864200886,51.8056081650125,50.20820485378633,53.50634875372595,-17.448449672965253,5.59302876264683,50.463910293579104,48.837066650390625,11.350000381469727,16.018641065242946 70983,2017-03-13,MSFT,65.01000213623047,65.19000244140625,64.56999969482422,59.56235885620117,20100000.0,0.0,0.3099586323319201,59.89468210429755,58.85266706257257,57.247061618847205,89.15433560634888,30.839480480618565,59.06014823913574,58.35595779418945,11.350000381469727,16.018641065242946 70984,2017-03-13,NKE,56.43000030517578,56.81999969482422,56.11000061035156,52.88832473754883,7235900.0,0.0,0.5715720886388169,54.23274847630787,51.92933152552319,58.0701576703812,33.3550646577984,6.739946891923622,51.98453903198242,50.40129782358805,11.350000381469727,16.018641065242946 70985,2017-03-13,PG,91.05999755859375,91.48999786376953,90.8499984741211,75.95552825927734,7397500.0,0.0,0.6864339241942474,77.03827113243493,73.77552281287758,61.84953169090899,71.5694278386454,24.88803244418917,74.59516042073568,72.44410095214843,11.350000381469727,16.018641065242946 70986,2017-03-13,TRV,122.54000091552734,122.91999816894531,121.80999755859375,105.01390838623047,1069100.0,0.0,0.8407953703171671,106.76099932727091,102.36628033581503,58.37809583626448,56.77791362754268,3.9521636041183013,103.3101791381836,102.76437072753906,11.350000381469727,16.018641065242946 70987,2017-03-13,UNH,169.99000549316406,170.92999267578125,169.5500030517578,154.6306610107422,3130200.0,0.0,2.112501246552881,156.31575322032987,143.0285232078928,64.87562562022269,147.92922150138656,31.21089079707452,148.41737263997396,147.19594116210936,11.350000381469727,16.018641065242946 70988,2017-03-13,V,89.80000305175781,90.30999755859375,89.61000061035156,86.25106811523438,8944100.0,0.0,1.338980659106511,86.35408969974421,82.66974681758978,68.48127088379162,116.57996920795279,51.39088140209112,83.26355234781902,80.06403160095215,11.350000381469727,16.018641065242946 70989,2017-03-13,VZ,49.33000183105469,49.529998779296875,49.130001068115234,35.35401916503906,10488800.0,0.0,-0.07100531510255337,36.30243746482994,34.3584172562394,47.5763536419342,25.280482697868308,11.288722310092401,35.12770309448242,36.25206470489502,11.350000381469727,16.018641065242946 70990,2017-03-13,WBA,85.41999816894531,85.76000213623047,85.06999969482422,67.2164306640625,2417500.0,0.0,0.5090371010129502,69.10040986871876,65.69832899236523,55.49426205427348,36.669722590018985,0.791071249066893,66.16594556172689,65.76988792419434,11.350000381469727,16.018641065242946 70991,2017-03-13,WMT,69.98999786376953,70.44999694824219,69.70999908447266,61.974037170410156,6802500.0,0.0,0.45036121774327853,63.89354794797248,59.7344015759533,53.61642442201483,42.86133373148212,11.395660752186938,60.87485440572103,60.70691680908203,11.350000381469727,16.018641065242946 70992,2017-03-14,AAPL,34.82500076293945,34.912498474121094,34.709999084472656,32.52069854736328,61236400.0,1.0,0.7023896360840354,32.997786198626684,31.461473406781025,75.52335309652648,78.52554492687086,50.724609519071564,31.59046236673991,29.586470063527425,12.300000190734863,14.785960683225667 70993,2017-03-14,AMGN,180.4199981689453,181.55999755859375,179.6300048828125,148.24949645996094,2746300.0,1.0,3.8397601652583546,151.06371858830298,139.05485593562278,67.79309901082615,100.08443127016929,48.46914404013522,141.64139556884766,133.02866808573404,12.300000190734863,14.785960683225667 70994,2017-03-14,AXP,78.95999908447266,79.80000305175781,78.83000183105469,72.28089904785156,3321400.0,1.0,0.3979107620457114,73.44222043937668,71.29189058357252,59.42181493632539,26.7881580135018,19.615797962596965,71.72458089192709,70.20244127909342,12.300000190734863,14.785960683225667 70995,2017-03-14,BA,178.5399932861328,179.69000244140625,177.7100067138672,167.13372802734375,2346700.0,1.0,3.6084863564195757,174.8012431521075,157.8222431760175,66.32093812719137,52.385665808369545,25.952547150373356,161.88521881103514,154.6274726867676,12.300000190734863,14.785960683225667 70996,2017-03-14,CAT,91.22000122070312,92.0,90.62000274658203,77.8614501953125,5781100.0,1.0,-0.7234511431941684,85.48563505569052,76.97829469284463,46.29169963151311,-139.53138993309312,35.80290519743686,80.87356414794922,80.18398323059083,12.300000190734863,14.785960683225667 70997,2017-03-14,CRM,83.41999816894531,83.62000274658203,82.7300033569336,83.51000213623047,2933500.0,1.0,1.24344385155716,84.25558785804145,80.48841238609918,63.25781566693575,99.08914611189981,42.733053897887736,81.62333323160807,77.46816673278809,12.300000190734863,14.785960683225667 70998,2017-03-14,CSCO,33.939998626708984,34.13999938964844,33.84000015258789,27.7078800201416,14578400.0,1.0,0.5189343104476158,28.4506883158155,26.735246132426685,68.10826417945722,52.235923331455915,33.11523514409905,26.860343170166015,25.728746318817137,12.300000190734863,14.785960683225667 70999,2017-03-14,CVX,108.47000122070312,108.56999969482422,107.12000274658203,81.3996353149414,9935700.0,1.0,-0.6186296577847799,86.92060371789907,81.8782266959193,41.81766542923413,-234.3422514190803,29.98371109846833,84.38639475504557,86.01594632466634,12.300000190734863,14.785960683225667 71000,2017-03-14,DIS,111.7300033569336,112.88999938964844,111.72000122070312,107.55032348632812,7273500.0,1.0,0.6634020620536774,107.12377440070357,104.77843049431597,64.89826314801742,221.3692321504447,45.08663090182003,105.70946350097657,104.04783376057942,12.300000190734863,14.785960683225667 71001,2017-03-14,GS,246.80999755859375,247.8300018310547,245.41000366210938,216.59683227539062,2144200.0,1.0,1.8592953354304314,221.4527755371924,215.51993869620605,58.13910584447511,12.482922850204027,9.363545890879472,214.8200673421224,211.83283665974935,12.300000190734863,14.785960683225667 71002,2017-03-14,HD,147.27000427246094,147.58999633789062,146.4600067138672,125.96370697021484,3272500.0,1.0,2.0173713668594075,127.8445363638748,120.17350333949435,67.26757131181097,79.77842569655496,57.801392997340116,121.79184748331706,118.68886400858561,12.300000190734863,14.785960683225667 71003,2017-03-14,HON,119.84449768066406,121.3301010131836,118.96273040771484,105.59191131591797,2063750.0,1.0,1.4321918693494666,107.4281001386701,103.1246113481463,64.56161554124549,53.91657946981575,3.7012506385371227,103.55964279174805,100.79926935831706,12.300000190734863,14.785960683225667 71004,2017-03-14,IBM,168.43212890625,169.04397583007812,167.50477600097656,123.57552337646484,3292285.0,1.0,0.3852613834113612,128.99135953920793,124.00799425107529,53.38568181894355,-83.31653292899892,18.32315553102038,125.51290028889974,121.78454399108887,12.300000190734863,14.785960683225667 71005,2017-03-14,INTC,35.060001373291016,35.22999954223633,34.65999984741211,29.409326553344727,28586900.0,1.0,-0.19631688792557966,30.75680633645928,29.40606902975166,44.23849783481441,-187.72584760110075,31.16649628251766,30.1237974802653,30.367448457082112,12.300000190734863,14.785960683225667 71006,2017-03-14,JNJ,126.86000061035156,127.75,126.7699966430664,106.84711456298828,7679700.0,1.0,2.4911938580196704,108.56936033282035,96.80461885419136,74.90061649721198,121.26827131199597,66.45287608394071,100.18223215738932,98.0971523284912,12.300000190734863,14.785960683225667 71007,2017-03-14,JPM,91.0199966430664,91.6500015258789,90.7699966430664,75.57212829589844,10237700.0,1.0,0.9210776312424116,76.85439066831594,73.80178227479928,61.682935155672894,53.79184546435066,20.839034327040494,73.97936121622722,72.38117688496908,12.300000190734863,14.785960683225667 71008,2017-03-14,KO,41.97999954223633,42.099998474121094,41.83000183105469,34.14094543457031,9844500.0,1.0,0.19827206200211123,34.64777678788429,32.75138054548973,55.73281920685409,68.70784104263821,10.68779953652095,33.58586514790853,33.51972630818685,12.300000190734863,14.785960683225667 71009,2017-03-14,MCD,127.6500015258789,128.22999572753906,127.5,109.68992614746094,2492700.0,1.0,1.0076660801124007,111.06540814340674,107.60121325551903,63.89476733370564,57.320366824807735,24.39549885146328,108.16260045369467,106.03791058858236,12.300000190734863,14.785960683225667 71010,2017-03-14,MMM,190.92999267578125,191.44000244140625,189.11000061035156,151.45655822753906,1893600.0,1.0,2.564461561528219,154.2792602487462,143.753923039828,68.09145973265613,86.43855515585396,42.46922080501846,145.86752065022787,143.2106071472168,12.300000190734863,14.785960683225667 71011,2017-03-14,MRK,61.1927490234375,61.55534362792969,61.11641311645508,50.20423126220703,8271759.0,1.0,0.35457093551803354,51.81787524562007,50.187653395127,53.683524113650776,-46.16612602519597,5.593028762646839,50.547587331136064,48.87411740620931,12.300000190734863,14.785960683225667 71012,2017-03-14,MSFT,64.52999877929688,64.55000305175781,64.1500015258789,59.286231994628906,14280200.0,1.0,0.2763789976752449,59.89459822479516,58.86011445220679,55.64481095079545,23.93280020394581,18.235949230369584,59.05009905497233,58.388291676839195,12.300000190734863,14.785960683225667 71013,2017-03-14,NKE,56.869998931884766,58.0099983215332,56.720001220703125,53.4576416015625,9286900.0,1.0,0.5748451615497174,54.226361704628886,52.06303687020022,60.06609009956889,64.72335893970234,23.951703514432204,52.12032585144043,50.48919423421224,12.300000190734863,14.785960683225667 71014,2017-03-14,PG,91.26000213623047,91.58999633789062,90.81999969482422,75.6976318359375,6686400.0,1.0,0.6583416867649561,76.87098917059572,74.16657033868162,60.488064130858106,65.74978836957122,26.130222902080124,74.71300455729167,72.5452168782552,12.300000190734863,14.785960683225667 71015,2017-03-14,TRV,121.7699966430664,122.8499984741211,121.75,105.41796875,903600.0,1.0,0.8252739480195856,106.67986511666776,102.75404372732639,59.44038254051829,56.56189929338879,3.1878878607916676,103.47508875528972,102.80607096354167,12.300000190734863,14.785960683225667 71016,2017-03-14,UNH,169.66000366210938,170.17999267578125,168.5,153.58590698242188,2522600.0,1.0,2.0946524143981264,156.72026999157856,143.32094094592145,62.505848323629216,114.02064456503116,22.131510686607296,148.64666798909505,147.3442288716634,12.300000190734863,14.785960683225667 71017,2017-03-14,V,89.93000030517578,90.02999877929688,89.23999786376953,85.7150650024414,6009400.0,1.0,1.2925898619174063,86.34494022035734,82.9922988543497,65.81447822570561,98.24167616861247,41.0553060046129,83.45527598063151,80.2326597849528,12.300000190734863,14.785960683225667 71018,2017-03-14,VZ,49.439998626708984,49.630001068115234,49.25,35.27540588378906,8496600.0,1.0,-0.07506006611158256,36.28528578272954,34.43345696934566,47.05789176543595,31.149904930008358,8.694302799027907,35.12746518452962,36.231532414754234,12.300000190734863,14.785960683225667 71019,2017-03-14,WBA,85.44999694824219,85.5,84.62999725341797,67.05155181884766,3257300.0,1.0,0.45287700698958133,68.93895411006065,66.01445928105264,54.68546068068127,24.221242647957737,6.969157937569044,66.27813682556152,65.77048924763997,12.300000190734863,14.785960683225667 71020,2017-03-14,WMT,70.81999969482422,71.20999908447266,70.72000122070312,62.656227111816406,9958400.0,1.0,0.480797145146596,63.79633370848,60.13680418519676,55.94356416505589,73.49456000912458,23.23777405163134,61.01616121927897,60.70545018513997,12.300000190734863,14.785960683225667 71021,2017-03-15,AAPL,34.852500915527344,35.1875,34.75749969482422,32.864654541015625,102767200.0,2.0,0.6890371483573929,33.049750174401254,31.536794816138297,77.18864214105659,96.61472603864888,55.95887232333892,31.74359270731608,29.68450714747111,11.630000114440918,18.572175788710076 71022,2017-03-15,AMGN,180.30999755859375,184.2100067138672,180.30999755859375,150.29066467285156,4197300.0,2.0,3.843417425213147,151.2014924166737,140.1146361233654,69.65203207968138,118.40826226098982,55.88766252778781,142.38196411132813,133.48464495340983,11.630000114440918,18.572175788710076 71023,2017-03-15,AXP,79.8499984741211,79.88999938964844,78.98999786376953,71.8636474609375,4337200.0,2.0,0.34504176506236206,73.44732823784136,71.2704574066899,57.455090579934065,18.108550229280166,20.86029909576838,71.81074778238933,70.2721046447754,11.630000114440918,18.572175788710076 71024,2017-03-15,BA,179.0,179.24000549316406,177.97000122070312,167.11500549316406,3569000.0,2.0,3.3082025218295996,174.2154618268802,159.3627791399167,66.28380841057631,48.33160637288248,25.952547150373352,162.40526072184244,155.0366091410319,11.630000114440918,18.572175788710076 71025,2017-03-15,CAT,92.37000274658203,93.79000091552734,92.05999755859375,79.13286590576172,6434600.0,2.0,-0.7116830006393684,85.28403872992759,76.77897167656654,48.73757294072583,-77.55761604332086,21.979293515897325,80.8085817972819,80.17844429016114,11.630000114440918,18.572175788710076 71026,2017-03-15,CRM,83.55999755859375,83.7699966430664,83.0,83.4800033569336,3074100.0,2.0,1.1976070042869509,84.3148060561005,80.68519470683897,63.14435812422671,100.10130145217012,43.825542465487324,81.76933339436849,77.68900006612142,11.630000114440918,18.572175788710076 71027,2017-03-15,CSCO,34.06999969482422,34.349998474121094,34.04999923706055,27.805322647094727,14961700.0,2.0,0.49374522548066935,28.248242735662785,27.094421029290828,68.83670963095679,58.926520829253846,38.869425502479835,26.955626169840496,25.781135336558023,11.630000114440918,18.572175788710076 71028,2017-03-15,CVX,108.08000183105469,108.9800033569336,107.54000091552734,82.55207824707031,9472100.0,2.0,-0.6748503120997356,86.87281871738209,81.6500297933601,45.099784453266,-172.26569939920068,26.19282103342375,84.35065155029297,85.92672932942709,11.630000114440918,18.572175788710076 71029,2017-03-15,DIS,112.43000030517578,112.44999694824219,111.1500015258789,107.12898254394531,5319500.0,2.0,0.6782498800119612,107.29990738351908,104.74977065603169,62.98884507867945,148.66433106668612,32.227206532305,105.74840672810872,104.16721725463867,11.630000114440918,18.572175788710076 71030,2017-03-15,GS,248.35000610351562,250.27999877929688,245.55999755859375,215.77487182617188,3427000.0,2.0,1.5542141292221743,221.58031833820735,215.21492702312077,57.16547028119323,14.94232491732338,17.68443245649022,215.34636789957682,211.89715245564778,11.630000114440918,18.572175788710076 71031,2017-03-15,HD,147.35000610351562,148.3800048828125,146.75999450683594,126.63990020751953,3670500.0,2.0,2.000071975310931,127.90441807437064,120.75089198422312,68.39459143419984,86.0341411662171,62.145282244287095,122.11147003173828,118.87334836324057,11.630000114440918,18.572175788710076 71032,2017-03-15,HON,121.08090209960938,122.2214584350586,120.76461029052734,106.65025329589844,3757424.0,2.0,1.4008932304128479,107.46246008318144,103.42701058942598,67.06962981207468,86.71791230702522,13.76408127966876,103.8194979349772,100.95676778157552,11.630000114440918,18.572175788710076 71033,2017-03-15,IBM,167.9827880859375,168.52772521972656,167.06500244140625,123.63886260986328,3991013.0,2.0,0.21031886402843725,129.1455829389169,123.54996988701082,53.5229922248602,-97.57405658072125,20.90673033727719,125.57523447672526,121.89129892985027,11.630000114440918,18.572175788710076 71034,2017-03-15,INTC,34.939998626708984,35.16999816894531,34.68000030517578,29.342443466186523,27996100.0,2.0,-0.22272901313651516,30.798807133681876,29.294683276169195,43.75231576019307,-180.44601623339284,31.166496282517652,30.083141390482584,30.34753532409668,11.630000114440918,18.572175788710076 71035,2017-03-15,JNJ,127.05000305175781,129.0,126.5999984741211,108.45343780517578,8360600.0,2.0,2.621343198523661,109.07703414684973,97.42091430896083,77.33363998042505,125.59564517318529,70.76967259851531,100.64349822998047,98.29102516174316,11.630000114440918,18.572175788710076 71036,2017-03-15,JPM,91.80000305175781,92.55000305175781,91.12999725341797,75.75381469726562,16601400.0,2.0,0.8806794910759237,76.81086156945504,74.02451822180471,62.125597580464365,67.17984022905591,28.79010749673503,74.17480926513672,72.46655756632487,11.630000114440918,18.572175788710076 71037,2017-03-15,KO,41.97999954223633,42.279998779296875,41.970001220703125,34.26297378540039,22757800.0,2.0,0.20870746612942526,34.62789977757542,32.92944427760035,56.84126554942695,86.63524244312613,16.158630325694787,33.61064109802246,33.532382837931316,11.630000114440918,18.572175788710076 71038,2017-03-15,MCD,128.2100067138672,128.3000030517578,127.47000122070312,109.75859069824219,3529300.0,2.0,0.9477683672805455,110.87738801969232,108.04579999910652,64.10056354618371,55.96228620920584,25.259056446652245,108.34014078776042,106.1296630859375,11.630000114440918,18.572175788710076 71039,2017-03-15,MMM,190.17999267578125,191.86000061035156,189.72000122070312,152.1488494873047,2047000.0,2.0,2.5142830408956627,154.2152651487478,144.67534154070535,69.16561994617747,88.71280798576586,44.4612865567911,146.3320068359375,143.427037302653,11.630000114440918,18.572175788710076 71040,2017-03-15,MRK,61.450382232666016,61.9942741394043,61.27862548828125,50.59523010253906,9458200.0,2.0,0.3090674021538149,51.818906572729595,50.14833814772938,55.439777098226074,-30.008788666102912,3.031454580476889,50.62980524698893,48.910309092203775,11.630000114440918,18.572175788710076 71041,2017-03-15,MSFT,64.55000305175781,64.91999816894531,64.25,59.599185943603516,24833800.0,2.0,0.2718855362792354,59.91189679238871,58.85938349630758,57.05408092413867,66.33434581084877,25.036090727057474,59.065120442708334,58.42736651102702,11.630000114440918,18.572175788710076 71042,2017-03-15,NKE,57.630001068115234,57.9900016784668,56.75,53.81227111816406,10067500.0,2.0,0.5991481269888723,54.28818512554716,52.13050269488741,61.254557620121496,69.65920684339254,23.951703514432197,52.273515955607095,50.5907543182373,11.630000114440918,18.572175788710076 71043,2017-03-15,PG,91.0,91.77999877929688,90.7300033569336,76.03036499023438,7855300.0,2.0,0.655372445398001,76.40488813925946,74.92714463661945,61.615774765599525,70.40969920834571,28.53086319599146,74.81837107340495,72.64761428833008,11.630000114440918,18.572175788710076 71044,2017-03-15,TRV,123.0,123.1500015258789,122.30999755859375,105.73605346679688,1117800.0,2.0,0.8290827376104488,106.65557030551557,103.07146521694537,60.266229155100106,67.23348403856593,6.848568695512822,103.64290720621744,102.85264523824056,11.630000114440918,18.572175788710076 71045,2017-03-15,UNH,169.36000061035156,171.97000122070312,169.2899932861328,156.05694580078125,2807600.0,2.0,2.2539175095944586,157.5563376203289,143.32573177664378,65.58195208503022,135.37008808056154,30.851167726545686,148.958029683431,147.5222361246745,11.630000114440918,18.572175788710076 71046,2017-03-15,V,89.75,90.0999984741211,89.41000366210938,86.0692138671875,6350700.0,2.0,1.2697646184365396,86.40983519435517,83.23704972385772,66.70080321934168,104.38813313509947,41.85805431066185,83.69033025105794,80.40129852294922,11.630000114440918,18.572175788710076 71047,2017-03-15,VZ,49.2599983215332,50.25,49.2599983215332,35.83283233642578,12660800.0,2.0,-0.03291441251958105,36.27996886682028,34.57241493750101,50.97660902267665,73.10374708949718,5.851774217984033,35.154384231567384,36.2181692759196,11.630000114440918,18.572175788710076 71048,2017-03-15,WBA,85.52999877929688,85.94999694824219,84.70999908447266,67.36559295654297,3921000.0,2.0,0.4287676564798488,68.78598027877877,66.32524637527396,55.9504309694082,31.255343030206134,0.15085817323633305,66.3888116200765,65.77658475240072,11.630000114440918,18.572175788710076 71049,2017-03-15,WMT,70.5,70.69999694824219,70.0199966430664,62.532203674316406,8813800.0,2.0,0.48927017991960753,63.759577579578696,60.38806875220842,55.42062476314661,50.36517253550717,8.90670460335159,61.14395306905111,60.70572783152262,11.630000114440918,18.572175788710076 71050,2017-03-16,AAPL,35.18000030517578,35.255001068115234,35.064998626708984,32.91847229003906,76928000.0,3.0,0.6750166761477097,33.106594307424515,31.60115257978252,77.4371145920542,105.54981446981655,57.15309186995733,31.841051483154295,29.782858816782632,11.210000038146973,8.884438385674192 71051,2017-03-16,AMGN,181.60000610351562,181.83999633789062,178.02000427246094,148.2412567138672,6014400.0,3.0,3.638997635854622,151.27415466116054,140.72675934030428,65.71257665682185,84.88970455022302,37.59031181573532,142.97274780273438,133.920361328125,11.210000038146973,8.884438385674192 71052,2017-03-16,AXP,79.47000122070312,80.0999984741211,79.38999938964844,72.35344696044922,3474800.0,3.0,0.338760411089865,73.45245805453162,71.2807465963473,59.09898989370114,46.241502824416294,23.802821259268878,71.90175272623698,70.34902788798014,11.210000038146973,8.884438385674192 71053,2017-03-16,BA,179.82000732421875,180.0,177.63999938964844,166.62875366210938,3100700.0,3.0,2.996447775763812,173.47473820045136,160.93482448265414,65.30157544163265,45.04566953538673,29.145344246632625,162.89209747314453,155.42636108398438,11.210000038146973,8.884438385674192 71054,2017-03-16,CAT,93.97000122070312,94.08999633789062,92.63999938964844,78.70056915283203,3717900.0,3.0,-0.7288378094054622,84.91379544925273,76.62623903561054,47.96919892230392,-67.48093142187274,19.79467777214791,80.74472834269206,80.19302101135254,11.210000038146973,8.884438385674192 71055,2017-03-16,CRM,83.94999694824219,84.0,83.2699966430664,83.5199966430664,3762100.0,3.0,1.1512373490028125,84.4177375504534,80.76726305989816,63.235298551376346,105.39963689251111,45.52889045449336,81.9339998881022,77.91666666666667,11.210000038146973,8.884438385674192 71056,2017-03-16,CSCO,34.25,34.47999954223633,34.099998474121094,27.79720115661621,14521600.0,3.0,0.4677355929985296,28.050598377051895,27.40656734102672,68.70141064389477,59.905879301282766,42.162200080619904,27.056593640645346,25.833925692240395,11.210000038146973,8.884438385674192 71057,2017-03-16,CVX,108.80999755859375,108.87999725341797,107.44000244140625,81.77872467041016,8894700.0,3.0,-0.7728992546487206,86.86377023029455,81.30197073650233,43.40022225424715,-172.59642367729924,26.74978932256595,84.29789199829102,85.81173095703124,11.210000038146973,8.884438385674192 71058,2017-03-16,DIS,112.18000030517578,112.31999969482422,111.4000015258789,106.97574615478516,4409400.0,3.0,0.669929456997707,107.41638830495828,104.77980462717062,62.29923724259023,142.00368921113642,32.22720653230501,105.76149368286133,104.29170773824056,11.210000038146973,8.884438385674192 71059,2017-03-16,GS,247.85000610351562,250.1999969482422,247.30999755859375,217.0340118408203,2940600.0,3.0,1.3979227679287192,221.56463055459503,215.08487658651828,58.27284155449199,24.520067946635105,17.684432456490228,215.87539774576823,212.04204661051432,11.210000038146973,8.884438385674192 71060,2017-03-16,HD,148.39999389648438,149.19000244140625,148.00999450683594,127.30757141113281,3544500.0,3.0,2.0169869984565167,128.08988925981492,121.19884365034132,69.46837902722973,98.91000538240381,65.98315266095037,122.45731836954752,119.07931149800619,11.210000038146973,8.884438385674192 71061,2017-03-16,HON,122.18312072753906,122.18312072753906,120.97547149658203,106.13788604736328,2861602.0,3.0,1.3195343085091196,107.44946477534162,103.67038385747088,64.77382875481621,81.31238455890463,13.764081279668758,104.07118530273438,101.1051700592041,11.210000038146973,8.884438385674192 71062,2017-03-16,IBM,170.6118621826172,171.12811279296875,169.04397583007812,124.6445083618164,4510143.0,3.0,0.15108129356767108,129.00445279618344,123.37885485152161,55.66784946623817,-36.867207078500535,0.7608374082504739,125.6764394124349,122.02981618245443,11.210000038146973,8.884438385674192 71063,2017-03-16,INTC,35.16999816894531,35.36000061035156,35.06999969482422,29.375886917114258,19616100.0,3.0,-0.23821619762222923,30.816517352244954,29.200901699879072,44.07026614444426,-130.7085467915681,24.481584139585685,30.051900545756023,30.334819920857747,11.210000038146973,8.884438385674192 71064,2017-03-16,JNJ,128.44000244140625,128.6999969482422,127.7699966430664,108.03292083740234,7610700.0,3.0,2.659893684981938,109.38674887598114,98.12293969213408,75.35543333856302,119.71436495055785,70.76967259851531,101.09130299886068,98.47802874247233,11.210000038146973,8.884438385674192 71065,2017-03-16,JPM,92.02999877929688,92.80999755859375,91.56999969482422,75.67948150634766,14492000.0,3.0,0.8330625798058549,76.82863486310133,74.09345681170335,61.823312781950825,73.01836978510805,30.932375533689672,74.358970896403,72.56520919799804,11.210000038146973,8.884438385674192 71066,2017-03-16,KO,42.029998779296875,42.38999938964844,41.900001525878906,34.368717193603516,16004200.0,3.0,0.22294029148606853,34.55487824964475,33.17848356676149,57.78876013751614,88.51757213166839,19.38449840267794,33.647273508707684,33.544248263041176,11.210000038146973,8.884438385674192 71067,2017-03-16,MCD,128.3000030517578,128.89999389648438,127.93000030517578,109.84442138671875,3945700.0,3.0,0.8968860732049393,110.74159559337058,108.38965593250832,64.36322653144879,71.21069345215813,32.33925256989602,108.5248026529948,106.21034914652506,11.210000038146973,8.884438385674192 71068,2017-03-16,MMM,191.05999755859375,191.63999938964844,189.63999938964844,151.44064331054688,1937100.0,3.0,2.3898215073151903,154.04604335463634,145.52970890366444,66.78634876157739,79.79399329522802,43.44989372858304,146.76366170247397,143.61282145182292,11.210000038146973,8.884438385674192 71069,2017-03-16,MRK,61.61259460449219,61.82251739501953,61.05915832519531,50.18857955932617,10074634.0,3.0,0.2374549904907397,51.85599084957335,50.071124781530166,53.26669341730392,-71.8132455359841,1.278256268615269,50.695620981852215,48.93881746927897,11.210000038146973,8.884438385674192 71070,2017-03-16,MSFT,64.75,64.76000213623047,64.30000305175781,59.49793243408203,20674300.0,3.0,0.25718940438287774,59.91934872908131,58.86205576615795,56.45374350242424,51.8589827666237,25.03609072705748,59.10939776102702,58.46902332305908,11.210000038146973,8.884438385674192 71071,2017-03-16,NKE,57.43000030517578,57.720001220703125,56.83000183105469,53.75627517700195,9895000.0,3.0,0.6068941003087431,54.33919652719562,52.185503637599304,60.95822278593817,64.42436063376186,23.951703514432207,52.42111790974935,50.69711844126383,11.210000038146973,8.884438385674192 71072,2017-03-16,PG,91.44000244140625,91.72000122070312,91.0999984741211,76.06364440917969,6601200.0,3.0,0.6482322532982039,76.43750486819991,74.92114762813799,61.72879194223165,74.70486813294637,28.530863195991472,74.9323336283366,72.75056635538736,11.210000038146973,8.884438385674192 71073,2017-03-16,TRV,122.9800033569336,123.5199966430664,122.27999877929688,105.52112579345703,1166600.0,3.0,0.8054733681903343,106.64956910203585,103.28582823683132,59.42053199993472,66.48942983021728,11.271685595498218,103.83890101114909,102.87853698730468,11.210000038146973,8.884438385674192 71074,2017-03-16,UNH,172.07000732421875,172.13999938964844,170.22000122070312,155.6209259033203,3138600.0,3.0,2.3182299711662893,158.21228407234446,143.3620491185735,64.61430690795896,126.27675605429931,31.628427263962,149.236452738444,147.64289372762045,11.210000038146973,8.884438385674192 71075,2017-03-16,V,90.30999755859375,90.33000183105469,89.47000122070312,86.18408203125,9174400.0,3.0,1.246574613202256,86.5622774804616,83.32390339722394,66.98798697697828,108.74402819612963,44.512253380233574,83.93781178792318,80.59016329447428,11.210000038146973,8.884438385674192 71076,2017-03-16,VZ,50.02000045776367,50.25,49.849998474121094,35.76137161254883,10861200.0,3.0,-0.0052197910970051,36.19829972502613,34.794156711131095,50.481073973615,87.10791410909118,5.8517742179840235,35.19369074503581,36.19819399515788,11.210000038146973,8.884438385674192 71077,2017-03-16,WBA,85.61000061035156,86.04000091552734,85.22000122070312,67.26351928710938,3356100.0,3.0,0.39684969419997174,68.66108413585987,66.56163086047802,55.430148443840935,34.35412036032047,1.1956511193848482,66.51953252156575,65.77628949483235,11.210000038146973,8.884438385674192 71078,2017-03-16,WMT,70.11000061035156,70.69999694824219,70.06999969482422,62.408180236816406,7061000.0,3.0,0.4804392613808588,63.67124720386278,60.67586621471632,54.88984241089971,45.88412728561174,8.906704603351594,61.28256187438965,60.705404663085936,11.210000038146973,8.884438385674192 71079,2017-03-17,AAPL,35.25,35.25,34.97249984741211,32.754676818847656,175540000.0,4.0,0.6432731725704635,33.10762681493752,31.708685974979478,74.86948958836552,95.00578103820168,51.14936237351757,31.93475882212321,29.87587900161743,11.279999732971191,59.73874041141208 71080,2017-03-17,AMGN,167.3699951171875,171.58999633789062,165.9499969482422,138.7760772705078,23936800.0,4.0,2.682312573088012,151.75049910956153,139.96234421319235,51.73300675601108,-71.25113978608238,17.180265739490437,143.25047861735027,134.22053057352701,11.279999732971191,59.73874041141208 71081,2017-03-17,AXP,79.91999816894531,79.95999908447266,78.9800033569336,71.88179016113281,6672600.0,4.0,0.2923535610395618,73.45704894077298,71.25257172573092,56.9085266400525,6.460907130198225,14.887746337144133,71.98459447224936,70.42486406962077,11.279999732971191,59.73874041141208 71082,2017-03-17,BA,178.30999755859375,180.3800048828125,178.1699981689453,168.4148406982422,5037400.0,4.0,2.8605278063637627,172.84067535065856,162.43761597014225,67.15123066327402,51.63973345403833,30.741505134984916,163.49131673177084,155.81992162068684,11.279999732971191,59.73874041141208 71083,2017-03-17,CAT,92.98999786376953,93.31999969482422,92.6500015258789,78.75144958496094,7141400.0,4.0,-0.7299135047714174,84.60277163859836,76.48379452351101,48.068883622371004,-73.07124779446826,19.79467777214791,80.72043126424154,80.20662409464518,11.279999732971191,59.73874041141208 71084,2017-03-17,CRM,83.94000244140625,83.9800033569336,83.0199966430664,83.02999877929688,7828200.0,4.0,1.0627001843740516,84.33362971234403,81.0723708064548,61.31765064605126,84.76067553252061,40.57614889599449,82.03066660563151,78.14199994405111,11.279999732971191,59.73874041141208 71085,2017-03-17,CSCO,34.349998474121094,34.380001068115234,34.189998626708984,27.79720115661621,26787200.0,4.0,0.44202735566353724,28.000369883327764,27.50795588418933,68.70141064389477,57.62654818782836,42.16220008061992,27.13915417989095,25.8845690091451,11.279999732971191,59.73874041141208 71086,2017-03-17,CVX,108.0,108.41999816894531,107.68000030517578,81.64222717285156,14353400.0,4.0,-0.851798947281253,86.95698036442415,80.9813001226364,43.10363916595395,-157.50848838660636,26.74978932256597,84.21029205322266,85.69983965555826,11.279999732971191,59.73874041141208 71087,2017-03-17,DIS,111.87000274658203,112.08999633789062,111.18000030517578,107.02363586425781,9061200.0,4.0,0.6595963450556326,107.52904039625766,104.76770261521695,62.432208494215025,120.26693865545658,27.25282134089096,105.79820226033529,104.39481137593587,11.279999732971191,59.73874041141208 71088,2017-03-17,GS,249.67999267578125,249.67999267578125,243.86000061035156,213.29176330566406,5438100.0,4.0,0.9610145787213469,222.05076905749712,214.1747024390849,53.98211347965194,-33.86312545865296,2.5373392458063657,216.28724263509113,212.12209803263346,11.279999732971191,59.73874041141208 71089,2017-03-17,HD,149.39999389648438,149.99000549316406,148.1300048828125,128.05227661132812,9002000.0,4.0,2.066660585284666,128.17988718967243,121.87203923244672,70.6201127806485,106.198780577982,69.27222235264946,122.84188766479492,119.2930066426595,11.279999732971191,59.73874041141208 71090,2017-03-17,HON,121.57929229736328,122.0297622680664,121.0521469116211,106.80984497070312,4006263.0,4.0,1.2943576962469194,107.47373983218881,103.95370920345573,66.33713491809496,86.00963827870702,13.764081279668755,104.34555053710938,101.252099609375,11.279999732971191,59.73874041141208 71091,2017-03-17,IBM,168.53729248046875,169.01528930664062,167.92543029785156,123.52632904052734,6193366.0,4.0,0.013748877479116572,128.95845749975348,123.01836974023675,52.861821192734006,-99.32701971272176,7.8230027710852825,125.73362782796224,122.15027872721355,11.279999732971191,59.73874041141208 71092,2017-03-17,INTC,35.310001373291016,35.33000183105469,35.099998474121094,29.48455810546875,30778900.0,4.0,-0.23896639041184997,30.774762326152935,29.147356051532615,45.11318218705379,-115.76836676360595,24.48158413958568,30.019855244954428,30.315892060597736,11.279999732971191,59.73874041141208 71093,2017-03-17,JNJ,128.4499969482422,128.94000244140625,127.94999694824219,107.696533203125,13300800.0,4.0,2.6329505376210562,109.55907907664708,98.85519017994473,73.79336414190963,113.52860754426007,71.57225072910911,101.51842702229818,98.6574764251709,11.279999732971191,59.73874041141208 71094,2017-03-17,JPM,91.83000183105469,92.04000091552734,90.6500015258789,74.88670349121094,21734700.0,4.0,0.723020741223749,76.82257974862873,74.1119020628947,58.673533991767606,38.46457809231324,17.555272362880373,74.52661590576172,72.64394035339356,11.279999732971191,59.73874041141208 71095,2017-03-17,KO,42.279998779296875,42.349998474121094,42.0099983215332,34.18975067138672,37526500.0,4.0,0.2172742036942168,34.54601149854863,33.28418831529414,55.649749226575736,78.06259241133286,19.384498402677945,33.67417755126953,33.55407187143962,11.279999732971191,59.73874041141208 71096,2017-03-17,MCD,128.57000732421875,129.97999572753906,128.4199981689453,110.41090393066406,12532700.0,4.0,0.8919895947629328,110.64827271670552,108.72894591122417,66.05875916317854,105.86279394256788,42.77078402869969,108.70562540690104,106.30402717590331,11.279999732971191,59.73874041141208 71097,2017-03-17,MMM,190.82000732421875,192.36000061035156,190.35000610351562,153.0719757080078,4228100.0,4.0,2.395209254793855,154.2388142147259,146.04913897130928,69.30263893227897,90.49964606145754,47.01843077893613,147.27578531901042,143.81643880208333,11.279999732971191,59.73874041141208 71098,2017-03-17,MRK,61.3072509765625,61.73664093017578,60.963741302490234,49.96962356567383,15142762.0,4.0,0.16117578538653987,51.919036436073604,49.93829045296449,52.12856957631868,-92.57734141499111,3.1608188306190144,50.700308609008786,48.9804983774821,11.279999732971191,59.73874041141208 71099,2017-03-17,MSFT,64.91000366210938,65.23999786376953,64.68000030517578,59.70964431762695,49219700.0,4.0,0.25963310481088087,59.95433985510991,58.85928204735592,57.42278933018586,111.00177941671426,33.26391566173924,59.17323608398438,58.49408060709636,11.279999732971191,59.73874041141208 71100,2017-03-17,NKE,57.77000045776367,57.88999938964844,57.310001373291016,53.94293212890625,10791500.0,4.0,0.6209367239983408,54.37230161950282,52.30963922217198,61.59884132751885,80.59064765583491,26.324399489684367,52.581764475504556,50.80767904917399,11.279999732971191,59.73874041141208 71101,2017-03-17,PG,91.44999694824219,92.0,90.91999816894531,75.6976318359375,37010100.0,4.0,0.6060532393625238,76.44267027379576,74.9334520101398,59.727949877834206,67.83047857757913,32.23907050768864,75.02217178344726,72.84700558980306,11.279999732971191,59.73874041141208 71102,2017-03-17,TRV,122.94999694824219,123.16999816894531,122.16999816894531,105.86504364013672,3103600.0,4.0,0.8052318572038217,106.73337959125567,103.37551551982833,60.34174505464244,63.05666697771079,9.617509974544372,104.01529388427734,102.90802370707193,11.279999732971191,59.73874041141208 71103,2017-03-17,UNH,171.08999633789062,171.5399932861328,169.58999633789062,154.16732788085938,5622900.0,4.0,2.2262421148092244,158.54973614018812,143.62943256098376,61.48558901114883,100.40748977702151,26.01699535401708,149.52525583902994,147.77552820841473,11.279999732971191,59.73874041141208 71104,2017-03-17,V,90.25,90.62999725341797,90.16999816894531,86.37549591064453,8613400.0,4.0,1.2294693104410186,86.70133578603676,83.45572521860191,67.47158664952462,128.13929692713046,47.832627670746,84.19613265991211,80.78619842529297,11.279999732971191,59.73874041141208 71105,2017-03-17,VZ,50.189998626708984,50.43000030517578,50.02000045776367,36.011497497558594,21071300.0,4.0,0.03649082097099665,36.17479000791191,34.9555955816877,52.16477785785524,104.37319276265347,9.853944136827888,35.24395523071289,36.174845186869305,11.279999732971191,59.73874041141208 71106,2017-03-17,WBA,86.25,86.25,85.04000091552734,67.45198822021484,7253900.0,4.0,0.3823547988244229,68.66032071187253,66.58281054423098,56.20797036578557,34.159401648208636,4.401372553700863,66.66825955708822,65.7793960571289,11.279999732971191,59.73874041141208 71107,2017-03-17,WMT,70.58000183105469,70.75,69.80999755859375,61.9208984375,14078400.0,4.0,0.4291738766955646,63.5437896006767,60.93823287551959,52.83323250587479,31.070312138920556,3.78434535771386,61.39114901224772,60.688164647420244,11.279999732971191,59.73874041141208 71166,2017-03-20,AAPL,35.099998474121094,35.375,35.057498931884766,33.09862518310547,86168000.0,0.0,0.6385096341807,33.168842415990746,31.781773466882786,76.5579563646324,110.83903347376183,53.704279076365545,32.03566004435221,29.97342809041341,11.34000015258789,33.01727803041427 71167,2017-03-20,AMGN,169.6300048828125,169.7100067138672,167.75999450683594,139.29458618164062,5831500.0,0.0,1.9435678635682336,152.13130905208837,139.24819839420067,52.30797218355383,-71.4395690073134,17.180265739490434,143.32887624104816,134.53642654418945,11.34000015258789,33.01727803041427 71168,2017-03-20,AXP,79.1500015258789,79.5999984741211,78.83000183105469,71.51898956298828,3099500.0,0.0,0.22372189506793916,73.47982828534624,71.15178792559125,55.278198784381935,-33.551255341049384,11.74082386813547,72.0090835571289,70.48697649637857,11.34000015258789,33.01727803041427 71169,2017-03-20,BA,180.10000610351562,180.14999389648438,179.13999938964844,167.75088500976562,2062200.0,0.0,2.668474068221826,172.2786458276192,163.6243021704277,65.80232371646613,48.85710306277384,30.741505134984916,164.06407826741537,156.19917119344075,11.34000015258789,33.01727803041427 71170,2017-03-20,CAT,93.12999725341797,95.4800033569336,92.88999938964844,80.86197662353516,6516200.0,0.0,-0.5540770521402862,84.16492867339772,76.62921118866282,52.01388341704356,-22.81236850071428,4.409694697969944,80.78032862345377,80.23256556193034,11.34000015258789,33.01727803041427 71171,2017-03-20,CRM,83.02999877929688,83.62999725341797,82.80999755859375,82.9000015258789,3428700.0,0.0,0.9708527652683046,84.29947149349127,81.24952905582515,60.81152489101173,65.54566717107231,36.40768191695843,82.12033335367839,78.35933329264323,11.34000015258789,33.01727803041427 71172,2017-03-20,CSCO,34.20000076293945,34.38999938964844,34.20000076293945,27.837797164916992,14974100.0,0.0,0.42008665350583385,27.95926372755373,27.5929131294409,69.02706056125811,57.33618217283375,42.434703426864445,27.219278399149577,25.938438606262206,11.34000015258789,33.01727803041427 71173,2017-03-20,CVX,107.2699966430664,107.8499984741211,107.0199966430664,81.6270980834961,5301900.0,0.0,-0.9051147141951361,87.03297786326912,80.70286732105704,43.06989182448585,-160.0844602069165,30.694197271330026,84.08814214070638,85.58394165039063,11.34000015258789,33.01727803041427 71174,2017-03-20,DIS,112.06999969482422,113.16000366210938,112.05000305175781,107.93338775634766,8156300.0,0.0,0.7165566351246184,107.82121359816017,104.72929986009177,64.86734133659554,190.1819605024886,39.1536791850278,105.87513147989908,104.51052398681641,11.34000015258789,33.01727803041427 71175,2017-03-20,GS,243.32000732421875,244.92999267578125,241.52000427246094,211.7178497314453,2759100.0,0.0,0.4822015005873368,222.64335671054076,212.91871146572876,52.30643224950305,-101.6124453499755,6.214625514997336,216.3402323404948,212.11748936971028,11.34000015258789,33.01727803041427 71176,2017-03-20,HD,149.3800048828125,149.58999633789062,147.6999969482422,126.51152801513672,5906100.0,0.0,1.959118230137193,128.05815159375948,122.47868159715848,65.34439871522625,87.35383062713758,60.363157212348675,123.1458869934082,119.45734265645345,11.34000015258789,33.01727803041427 71177,2017-03-20,HON,121.72306060791016,121.88600158691406,121.06172943115234,106.25546264648438,2118839.0,0.0,1.2156576841807407,107.41649228175895,104.2296983615516,63.91621967499321,76.27338967675054,13.76408127966876,104.56801681518554,101.38394139607747,11.34000015258789,33.01727803041427 71178,2017-03-20,IBM,167.92543029785156,168.43212890625,167.4378662109375,123.56147003173828,2590001.0,0.0,-0.09120115722275557,128.92690751725453,122.70040190047006,52.93894262506884,-114.5330426221333,10.781369973515357,125.7631467183431,122.26062812805176,11.34000015258789,33.01727803041427 71179,2017-03-20,INTC,35.369998931884766,35.630001068115234,35.2599983215332,29.61830711364746,17322300.0,0.0,-0.2261614480371854,30.703601708752153,29.130739912646774,46.38605144991423,-73.99492554540372,13.999136350534517,29.989481925964355,30.294766648610434,11.34000015258789,33.01727803041427 71180,2017-03-20,JNJ,128.0399932861328,128.4199981689453,127.97000122070312,107.70494842529297,5827500.0,0.0,2.582507399575391,109.66822259532638,99.58630468738845,73.80741532438215,105.20410187573842,71.5722507291091,101.94388198852539,98.84207674662272,11.34000015258789,33.01727803041427 71181,2017-03-20,JPM,90.2699966430664,91.16999816894531,89.79000091552734,74.34988403320312,14623600.0,0.0,0.5857428682915753,76.84051031733031,74.07745461797242,56.65172183542119,0.512334510473301,6.665597978857255,74.60507049560547,72.6986676534017,11.34000015258789,33.01727803041427 71182,2017-03-20,KO,42.099998474121094,42.34000015258789,42.06999969482422,34.311771392822266,11484200.0,0.0,0.22009274854510608,34.53835040715546,33.39847133967071,56.77813644376105,81.79562310014201,19.384498402677934,33.70138613382975,33.56606330871582,11.34000015258789,33.01727803041427 71183,2017-03-20,MCD,128.99000549316406,129.47999572753906,128.47000122070312,110.53104400634766,3415500.0,0.0,0.8875720225935169,110.7231970132998,108.81827942712988,66.40939014770592,99.69927710010036,42.770784028699694,108.86148503621419,106.39487915039062,11.34000015258789,33.01727803041427 71184,2017-03-20,MMM,192.52000427246094,193.5,192.27999877929688,153.58920288085938,2085600.0,0.0,2.413394879800393,154.31441999840425,146.7740626676114,70.04693796482394,104.35970961507462,52.13107467327996,147.78248494466146,144.02222010294597,11.34000015258789,33.01727803041427 71185,2017-03-20,MRK,61.20228958129883,61.35496139526367,61.068702697753906,50.13385009765625,13593818.0,0.0,0.1126768063275918,51.947738660955906,49.8461292131896,52.90926032931971,-99.95466321491561,3.1608188306190317,50.70762329101562,49.0331979115804,11.34000015258789,33.01727803041427 71186,2017-03-20,MSFT,64.91000366210938,65.18000030517578,64.72000122070312,59.76486587524414,14598100.0,0.0,0.262994041596464,59.99099709611459,58.85115874189811,57.67692020195887,111.14758123546191,33.26391566173923,59.22336171468099,58.521278127034506,11.34000015258789,33.01727803041427 71187,2017-03-20,NKE,58.0,58.810001373291016,57.959999084472656,54.76420974731445,13352500.0,0.0,0.6903776013034033,54.61716094056472,52.261352014147185,64.26755359102827,133.75001653834292,37.589135487501,52.78343238830566,50.91735159556071,11.34000015258789,33.01727803041427 71188,2017-03-20,PG,90.95999908447266,91.41000366210938,90.94000244140625,75.8806381225586,7772900.0,0.0,0.5806992058458036,76.45216383814748,74.93477311253612,60.39200051875937,57.98568813453169,32.23907050768864,75.12781575520833,72.94842071533203,11.34000015258789,33.01727803041427 71189,2017-03-20,TRV,122.9800033569336,122.9800033569336,122.01000213623047,105.19445037841797,1485900.0,0.0,0.7423715886048825,106.73890385370136,103.46274943609357,57.69961390690681,46.02095197746704,7.141053628171373,104.16505889892578,102.91650123596192,11.34000015258789,33.01727803041427 71190,2017-03-20,UNH,169.92999267578125,170.24000549316406,167.9199981689453,152.6229248046875,3928600.0,0.0,2.005601331076349,157.92400055492138,145.25133666431688,58.37865932504356,67.51384043818543,12.435063413419604,149.72909088134764,147.88166885375978,11.34000015258789,33.01727803041427 71191,2017-03-20,V,90.29000091552734,92.05000305175781,88.97000122070312,85.36088562011719,9438000.0,0.0,1.121119100652237,86.65419249449212,83.6675016888575,62.45476498528609,108.05917617472,59.95692462201239,84.30025838216146,80.96118367513021,11.34000015258789,33.01727803041427 71192,2017-03-20,VZ,50.41999816894531,50.61000061035156,50.13999938964844,35.904300689697266,9456000.0,0.0,0.06020291332057326,36.19792638478217,35.00749811472955,51.39010125106979,105.67495451354631,13.77221374544179,35.283499526977536,36.14723478953044,11.34000015258789,33.01727803041427 71193,2017-03-20,WBA,85.7699966430664,85.86000061035156,84.55000305175781,66.44697570800781,3579600.0,0.0,0.28646914137323165,68.73537480021656,66.41118357991039,51.27198279280751,0.8865462009084861,3.414910667845476,66.78661219278972,65.76288655598958,11.34000015258789,33.01727803041427 71194,2017-03-20,WMT,70.13999938964844,70.44999694824219,69.70999908447266,62.000633239746094,7466200.0,0.0,0.39047842987975656,63.46557611269395,61.1153515453871,53.13049580043497,21.39034883761708,1.8155095096209855,61.508257420857746,60.66873582204183,11.34000015258789,33.01727803041427 71195,2017-03-21,AAPL,35.52750015258789,35.70000076293945,34.932498931884766,32.71958923339844,158119600.0,1.0,0.5972645681245652,33.1732825803651,31.85080284596548,71.1111804403711,99.60128939509367,59.57976046667284,32.11453024546305,30.064232730865477,12.470000267028809,19.299042567482683 71196,2017-03-21,AMGN,170.0500030517578,170.2100067138672,166.49000549316406,137.32745361328125,4922700.0,1.0,1.1857080958010613,152.76556174579096,138.0962409275489,49.971736833572855,-87.41957906687907,20.963032438394812,143.36758880615236,134.83384183247884,12.470000267028809,19.299042567482683 71197,2017-03-21,AXP,78.93000030517578,79.12999725341797,77.31999969482422,70.32171630859375,6804000.0,1.0,0.07189213197530364,73.66474704503683,70.74555492639873,50.3535398578552,-164.0120249739934,13.697174186318556,72.00031560262045,70.5252207438151,12.470000267028809,19.299042567482683 71198,2017-03-21,BA,179.99000549316406,180.25,175.5,164.54344177246094,3239600.0,1.0,2.2317302365794944,172.23125076999708,163.70910109767868,59.79933522055047,17.500220497696706,4.880636297055234,164.48109486897786,156.50811996459962,12.470000267028809,19.299042567482683 71199,2017-03-21,CAT,95.37999725341797,95.38999938964844,92.08999633789062,78.3445816040039,7720200.0,1.0,-0.6108170175669159,83.79606079545816,76.51748519453209,47.55619104542438,-63.66878910581123,9.034941934599534,80.76789805094401,80.22383588155111,12.470000267028809,19.299042567482683 71200,2017-03-21,CRM,83.0,83.18000030517578,81.37000274658203,81.55000305175781,4206200.0,1.0,0.7801365014775996,84.34381732153456,81.14218350244006,55.85835283941979,-11.013454420505864,12.052402399486283,82.18033345540364,78.55,12.470000267028809,19.299042567482683 71201,2017-03-21,CSCO,34.45000076293945,34.470001220703125,33.779998779296875,27.512977600097656,21406000.0,1.0,0.3721978001658499,27.98257838658696,27.54929646082515,63.553756931230765,38.34167630745752,17.562378736045876,27.289116414388022,25.988773187001545,12.470000267028809,19.299042567482683 71202,2017-03-21,CVX,108.05999755859375,108.2300033569336,107.4000015258789,81.91519165039062,7406300.0,1.0,-0.9135898058518279,86.98276071055562,80.4740698863682,43.93459022897896,-130.44824999111097,26.50167151849143,83.99036458333333,85.47334569295248,12.470000267028809,19.299042567482683 71203,2017-03-21,DIS,112.97000122070312,113.0999984741211,111.54000091552734,107.0140609741211,7109800.0,1.0,0.6796811460252741,107.87335679180981,104.84378264300463,60.75082915901393,132.11695319896253,28.447449900622836,105.94471867879231,104.60931854248047,12.470000267028809,19.299042567482683 71204,2017-03-21,GS,243.30999755859375,243.30999755859375,232.7899932861328,203.7261962890625,5660900.0,1.0,-0.5359429406545928,224.85907040788635,209.12008150861755,44.973506470721986,-219.8552306050108,30.031689048658826,216.1550303141276,212.00366872151693,12.470000267028809,19.299042567482683 71205,2017-03-21,HD,148.3300018310547,148.6999969482422,146.25999450683594,125.4929428100586,4530000.0,1.0,1.7712806052702632,128.0190752539407,122.72894644405731,62.16818392729511,61.06928447226929,34.939600210083256,123.45818939208985,119.60867296854654,12.470000267028809,19.299042567482683 71206,2017-03-21,HON,121.78057098388672,122.0105972290039,120.19912719726562,105.54989624023438,2466693.0,1.0,1.0838599821012025,107.29665701774431,104.48518731208966,60.985970254503414,54.188200542617906,0.4945521288142065,104.76278661092122,101.51112518310546,12.470000267028809,19.299042567482683 71207,2017-03-21,IBM,168.26959228515625,168.47991943359375,166.1950225830078,122.28160858154297,4108374.0,1.0,-0.27448484816176233,129.04112575361683,122.13751346757459,49.86516959598774,-146.95020549832398,17.95638458860023,125.7490743001302,122.35278638203938,12.470000267028809,19.299042567482683 71208,2017-03-21,INTC,35.59000015258789,35.599998474121094,35.0,29.292282104492188,22814500.0,1.0,-0.23955944037669497,30.633532096139817,29.07708706737337,43.82331148770747,-106.03071087672707,20.222858056442515,29.95520725250244,30.271389102935792,12.470000267028809,19.299042567482683 71209,2017-03-21,JNJ,128.3800048828125,128.4499969482422,127.13999938964844,107.01533508300781,7578600.0,1.0,2.4585442481655946,109.6189580888797,100.34002704905977,70.59848486102659,93.19819547468204,54.77843605524886,102.35303344726563,99.02005716959636,12.470000267028809,19.299042567482683 71210,2017-03-21,JPM,90.36000061035156,90.63999938964844,87.05999755859375,72.16969299316406,33089200.0,1.0,0.2975954732755923,77.32777383984542,73.29124242602371,49.4872895513891,-93.11169530034638,18.844800799342078,74.62213821411133,72.71404698689778,12.470000267028809,19.299042567482683 71211,2017-03-21,KO,42.310001373291016,42.630001068115234,42.209999084472656,34.572078704833984,17187300.0,1.0,0.24055808636887122,34.597341817925276,33.4535870608589,59.075959684335864,109.79095999865034,28.271865803949016,33.73673388163249,33.58360303243001,12.470000267028809,19.299042567482683 71212,2017-03-21,MCD,129.22000122070312,129.75,128.17999267578125,110.30791473388672,4062400.0,1.0,0.8561966947705457,110.75651254101062,108.90646048145031,65.11695557043018,93.06906718379047,36.3218143769945,109.00394236246744,106.48414217631021,12.470000267028809,19.299042567482683 71213,2017-03-21,MMM,193.49000549316406,193.49000549316406,191.50999450683594,152.88894653320312,1895100.0,1.0,2.3442788958209917,154.11065080257086,147.67491438297603,67.7463886891198,94.32283135951351,42.221858801170825,148.2642618815104,144.219229888916,12.470000267028809,19.299042567482683 71214,2017-03-21,MRK,61.374046325683594,61.65076446533203,60.70610809326172,49.977447509765625,11057134.0,1.0,0.06091840482486077,51.98245445814753,49.725326379865166,52.072625432945934,-104.93417428733585,10.566416292734127,50.69290288289388,49.09713656107585,12.470000267028809,19.299042567482683 71215,2017-03-21,MSFT,65.19000244140625,65.5,64.12999725341797,59.102134704589844,26640500.0,1.0,0.2097627272697622,59.99533281366353,58.82104864080424,53.697785872873915,46.417702390564685,15.463771934904358,59.252616755167644,58.537430127461754,12.470000267028809,19.299042567482683 71216,2017-03-21,NKE,58.779998779296875,59.0,57.720001220703125,54.13892364501953,15269800.0,1.0,0.6870349232105823,54.69572802591946,52.26007489156101,60.932386065953,115.93037189639523,31.96273117542574,52.95061200459798,51.00869471232097,12.470000267028809,19.299042567482683 71217,2017-03-21,PG,91.30000305175781,91.75,91.02999877929688,75.85566711425781,8211000.0,1.0,0.5522252905383738,76.38981974804005,74.95718876636425,60.25176418280712,65.30132243641705,36.789771713228454,75.23290481567383,73.05340868631998,12.470000267028809,19.299042567482683 71218,2017-03-21,TRV,122.79000091552734,122.8499984741211,121.4000015258789,104.61844635009766,1240200.0,1.0,0.6387129760348103,106.6963026675766,103.57470868496246,55.53877498499814,20.840535607777287,1.8921015073993648,104.29875844319662,102.91352628072103,12.470000267028809,19.299042567482683 71219,2017-03-21,UNH,168.6699981689453,168.82000732421875,167.05999755859375,152.3503875732422,4953100.0,1.0,1.7881379027820117,157.55221767538512,146.32503147012267,57.84506300712886,48.257236861616605,6.137839542028721,149.96487172444662,147.98718999226887,12.470000267028809,19.299042567482683 71220,2017-03-21,V,89.48999786376953,89.70999908447266,88.0,84.2888412475586,11092100.0,1.0,0.9379338398939154,86.64298657599002,83.69210406121701,57.760421643582134,24.460621106176646,36.74939673720271,84.37661056518554,81.1218048095703,12.470000267028809,19.299042567482683 71221,2017-03-21,VZ,50.47999954223633,50.630001068115234,50.119998931884766,35.84712219238281,15196500.0,1.0,0.07353344271671602,36.218545933714616,35.03904874707151,50.97241285245217,98.59511157070652,13.77221374544179,35.3342399597168,36.120439275105795,12.470000267028809,19.299042567482683 71222,2017-03-21,WBA,84.76000213623047,84.91000366210938,82.7699966430664,65.33206939697266,5073000.0,1.0,0.1191420499955882,68.97278017379351,65.92253080032758,46.57794443072483,-74.38429373323736,25.170001114986817,66.85920397440593,65.73339678446452,12.470000267028809,19.299042567482683 71223,2017-03-21,WMT,70.16999816894531,70.4000015258789,69.69000244140625,61.929752349853516,8746800.0,1.0,0.35005727172916323,63.400649240553605,61.089159414231545,52.824339118595766,13.533914463819363,1.4043016056447561,61.62593434651693,60.65662778218587,12.470000267028809,19.299042567482683 71224,2017-03-22,AAPL,34.962501525878906,35.400001525878906,34.939998626708984,33.08926773071289,103440800.0,2.0,0.5876336464347318,33.238874349964775,31.886056413279857,73.04599574564232,97.49711408813837,59.57976046667284,32.196093495686846,30.164188448588053,12.8100004196167,68.52882681066919 71225,2017-03-22,AMGN,167.92999267578125,167.97999572753906,166.58999633789062,137.82131958007812,5070400.0,2.0,0.6178276928128525,153.18207002270552,137.25503630053666,50.545396294213816,-96.86944108300334,20.963032438394812,143.41622314453124,135.13690020243328,12.8100004196167,68.52882681066919 71226,2017-03-22,AXP,77.43000030517578,78.18000030517578,77.05999755859375,70.44869995117188,4877300.0,2.0,-0.03775234490841228,73.75727381563352,70.45439152860475,50.83411783678295,-203.9727175753322,17.167995704524046,71.99880345662434,70.57672068277995,12.8100004196167,68.52882681066919 71227,2017-03-22,BA,175.9600067138672,177.10000610351562,175.5,165.4972686767578,2505700.0,2.0,1.9402079535947507,172.0549282325719,164.03691136703748,60.896755349020154,3.4865608643724424,4.880636297055226,164.8520248413086,156.8332748413086,12.8100004196167,68.52882681066919 71228,2017-03-22,CAT,92.0,93.12999725341797,91.72000122070312,78.3445816040039,5035600.0,2.0,-0.648310528740879,83.3311298438162,76.49334677971896,47.55619104542438,-91.15198037825584,11.160128540814497,80.74303461710612,80.21090304056803,12.8100004196167,68.52882681066919 71229,2017-03-22,CRM,81.69000244140625,81.97000122070312,81.13999938964844,81.87999725341797,3057000.0,2.0,0.6481488066004459,84.35363212202164,81.11236824418931,56.749169356114194,-43.08167264132344,8.737501255434575,82.23600006103516,78.74966659545899,12.8100004196167,68.52882681066919 71230,2017-03-22,CSCO,33.779998779296875,34.20000076293945,33.779998779296875,27.69162940979004,16646100.0,2.0,0.34468789931749555,27.982363696192607,27.5503225373279,65.12704208162366,33.023837531886464,17.56237873604587,27.360849316914877,26.04154856999715,12.8100004196167,68.52882681066919 71231,2017-03-22,CVX,107.6500015258789,108.8499984741211,107.5199966430664,82.1805648803711,8106800.0,2.0,-0.8886491806174348,86.98026721081726,80.32568447985656,44.73446833144141,-105.3252248767778,19.799183014788873,83.94123687744141,85.35640805562338,12.8100004196167,68.52882681066919 71232,2017-03-22,DIS,111.8499984741211,112.18000030517578,111.3499984741211,107.33006286621094,5044700.0,2.0,0.6682525673702742,107.96357564739593,104.94125528522126,61.616964289168266,101.02363423737452,24.628788921211974,106.04303385416667,104.71561419169107,12.8100004196167,68.52882681066919 71233,2017-03-22,GS,231.22000122070312,232.9199981689453,229.16000366210938,202.03872680664062,6291300.0,2.0,-1.462139792753561,226.333145477597,205.89695858734444,43.63721332325115,-288.88354801611735,37.12847023888355,215.92404530843098,211.8809087117513,12.8100004196167,68.52882681066919 71234,2017-03-22,HD,146.72999572753906,147.92999267578125,146.05999755859375,126.13491821289062,3169000.0,2.0,1.6551405540446638,128.02567350714034,122.97816560418777,63.33030941014994,56.1128558954549,31.8365320074503,123.78735326131185,119.79055468241374,12.8100004196167,68.52882681066919 71235,2017-03-22,HON,120.6400146484375,120.70710754394531,119.3556900024414,105.41552734375,2192709.0,2.0,0.9575291071671757,107.27616135288511,104.54432586024964,60.44008335105333,15.653034777720292,10.425856279046826,104.94249420166015,101.63996849060058,12.8100004196167,68.52882681066919 71236,2017-03-22,IBM,166.38623046875,167.3613739013672,165.2007598876953,122.91449737548828,3609223.0,2.0,-0.3644682937033821,128.90427703987632,121.82638778556311,51.311316038014446,-153.94150473086978,23.23566900777974,125.69562708536783,122.45863253275553,12.8100004196167,68.52882681066919 71237,2017-03-22,INTC,35.220001220703125,35.459999084472656,35.0,29.56815528869629,19144500.0,2.0,-0.22531944315203134,30.601091468644672,29.051010620283552,46.4147688797753,-90.57553308028126,20.22285805644251,29.927898915608726,30.253301270802815,12.8100004196167,68.52882681066919 71238,2017-03-22,JNJ,127.05000305175781,127.6500015258789,126.20999908447266,106.1827621459961,10272700.0,2.0,2.266988447975592,109.28049587894509,101.31138720821312,66.96242222823835,75.96012448759774,38.53661851888285,102.73220469156901,99.18235130310059,12.8100004196167,68.52882681066919 71239,2017-03-22,JPM,86.88999938964844,88.06999969482422,86.01000213623047,72.2853012084961,21741000.0,2.0,0.07766987357986466,77.59415583761559,72.73334278909338,49.835293639587945,-153.73082564292332,26.110288418649596,74.64443511962891,72.72943674723307,12.8100004196167,68.52882681066919 71240,2017-03-22,KO,42.560001373291016,42.70000076293945,42.25,34.474464416503906,11605500.0,2.0,0.24606388546521885,34.630155902152254,33.513830990547945,57.88222280316413,103.03117825229548,30.255781704564967,33.75968920389811,33.5997844060262,12.8100004196167,68.52882681066919 71241,2017-03-22,MCD,128.5800018310547,129.14999389648438,128.41000366210938,110.80570983886719,3174200.0,2.0,0.8615678087564476,110.84598256569402,109.00445536155209,66.61639735156868,94.00303560053207,36.3218143769945,109.15901718139648,106.5740338643392,12.8100004196167,68.52882681066919 71242,2017-03-22,MMM,192.3000030517578,192.8800048828125,190.4600067138672,152.9605712890625,1627300.0,2.0,2.269126422847876,154.18666506567655,148.09067868432345,67.8580861945264,83.91070161684343,29.889394687285925,148.7310323079427,144.40728708902995,12.8100004196167,68.52882681066919 71243,2017-03-22,MRK,61.049617767333984,61.17366409301758,60.35305404663086,49.656829833984375,10007352.0,2.0,-0.005903614988319816,52.050582329510554,49.55380228352656,50.383133046549,-141.41397447200578,17.160156264973143,50.686646143595375,49.15379072825114,12.8100004196167,68.52882681066919 71244,2017-03-22,MSFT,64.12000274658203,65.13999938964844,64.12000274658203,59.85689926147461,20680000.0,2.0,0.22587596158273016,60.05317454537028,58.824875305093585,57.178332606020376,72.7665634795837,15.185174152114813,59.31343421936035,58.56600914001465,12.8100004196167,68.52882681066919 71245,2017-03-22,NKE,54.7599983215332,55.0,53.7599983215332,50.32184982299805,37413400.0,2.0,0.37209064063232233,55.10624634059828,51.46326698032457,45.89254968017432,-207.23378572776306,23.334145345713424,52.99024620056152,51.03890082041423,12.8100004196167,68.52882681066919 71246,2017-03-22,PG,91.30999755859375,91.80000305175781,90.75,75.68931579589844,7798000.0,2.0,0.5103533110917766,76.34734935905084,74.96222629402533,59.30275710820247,53.28694281634102,29.154008526034364,75.31553395589192,73.1530106862386,12.8100004196167,68.52882681066919 71247,2017-03-22,TRV,121.91999816894531,122.18000030517578,121.16999816894531,104.91072082519531,996400.0,2.0,0.5735355257265979,106.67545481632145,103.6642187981805,56.39594116843739,3.3712453890236334,5.116450770023548,104.4396354675293,102.92183519999186,12.8100004196167,68.52882681066919 71248,2017-03-22,UNH,168.1300048828125,168.3800048828125,165.6300048828125,151.74169921875,2999800.0,2.0,1.5488265970331554,156.93857416074292,147.57971807558522,56.64875910907609,29.70261191976903,3.471663637004739,150.17975769042968,148.07879409790038,12.8100004196167,68.52882681066919 71249,2017-03-22,V,87.8499984741211,89.04000091552734,87.8499984741211,84.7291488647461,7828600.0,2.0,0.8188481738344962,86.59654125856484,83.8074634106246,59.06762428839857,13.039856140648913,33.54648198909712,84.46923217773437,81.29358520507813,12.8100004196167,68.52882681066919 71250,2017-03-22,VZ,50.130001068115234,50.279998779296875,49.40999984741211,35.52552032470703,14950400.0,2.0,0.057484751885240826,36.21876693346867,35.04168533703914,48.67070773985774,40.47581892411309,4.865676831572654,35.37402178446452,36.08026974995931,12.8100004196167,68.52882681066919 71251,2017-03-22,WBA,83.48999786376953,83.8499984741211,82.55000305175781,65.19074249267578,4488300.0,2.0,-0.024586359261249413,69.13904549675114,65.50030692024104,46.02539168180498,-112.57641310440631,27.332438561409955,66.91067110697428,65.72213414510091,12.8100004196167,68.52882681066919 71252,2017-03-22,WMT,70.02999877929688,70.33999633789062,69.72000122070312,62.23982620239258,6455600.0,2.0,0.33913425262022656,63.2921350178491,61.11469405319583,54.02327819898078,14.123017818566076,1.4043016056447528,61.73958206176758,60.67387396494548,12.8100004196167,68.52882681066919 71253,2017-03-23,AAPL,35.314998626708984,35.39500045776367,35.15250015258789,32.97227096557617,81385200.0,3.0,0.5640582975051842,33.24749897804648,31.980146514507226,71.47867058614564,97.05451997179455,59.57976046667285,32.26979643503825,30.261301199595135,13.119999885559082,10.213834048598306 71254,2017-03-23,AMGN,167.47999572753906,168.02000427246094,165.57000732421875,136.6607666015625,4432200.0,3.0,0.07328665295119663,153.69637213494755,136.08475121710322,49.17464367515276,-107.09056786007805,24.142800561830054,143.39075113932293,135.40440368652344,13.119999885559082,10.213834048598306 71255,2017-03-23,AXP,77.56999969482422,78.4000015258789,77.51000213623047,70.60289001464844,4082900.0,3.0,-0.11092584914216275,73.76842565974862,70.24278497257559,51.42475724646513,-175.78760331215497,13.055450904618182,72.0000124613444,70.62491976420084,13.119999885559082,10.213834048598306 71256,2017-03-23,BA,177.33999633789062,177.85000610351562,176.58999633789062,165.75909423828125,2006400.0,3.0,1.7105830421630799,172.02455483398788,164.10468863525043,61.19754619106781,8.418831365546364,9.113333028162318,165.27126973470052,157.1573849995931,13.119999885559082,10.213834048598306 71257,2017-03-23,CAT,92.44999694824219,93.0,91.95999908447266,78.175048828125,2585700.0,3.0,-0.6838216147308458,83.23515107997805,76.30791685215085,47.264265202510124,-91.17733926681785,11.160128540814492,80.72382125854492,80.19234237670898,13.119999885559082,10.213834048598306 71258,2017-03-23,CRM,82.0,82.4000015258789,81.45999908447266,81.5199966430664,3056700.0,3.0,0.5086353353541426,84.39087427973571,81.02012578129946,55.48548304229375,-38.760720167293,13.831914138830243,82.26333338419596,78.94383316040039,13.119999885559082,10.213834048598306 71259,2017-03-23,CSCO,34.08000183105469,34.2599983215332,33.90999984741211,27.57794189453125,16709300.0,3.0,0.3101374014319873,27.98867290233362,27.537516711008664,63.327445104119484,32.24003533486819,19.847080604743013,27.43366502126058,26.091489791870117,13.119999885559082,10.213834048598306 71260,2017-03-23,CVX,108.29000091552734,108.86000061035156,107.75,81.78630065917969,5451200.0,3.0,-0.8904330254363373,86.95220158338066,80.11491801500802,43.77461547736324,-98.38610338263317,19.689821321875627,83.87421035766602,85.23728001912436,13.119999885559082,10.213834048598306 71261,2017-03-23,DIS,111.70999908447266,112.9800033569336,111.66000366210938,107.48329162597656,8307900.0,3.0,0.6639065157287831,108.00430667563948,105.14088680580583,62.03719455386763,127.04980419082554,33.52382651095661,106.14645665486654,104.82877286275227,13.119999885559082,10.213834048598306 71262,2017-03-23,GS,230.75,234.6300048828125,229.9499969482422,202.764404296875,4770700.0,3.0,-2.1132412327240218,227.018522117756,203.58219809708777,44.37251473581159,-249.76745972552885,30.464858268253753,215.7721908569336,211.75788904825848,13.119999885559082,10.213834048598306 71263,2017-03-23,HD,147.27999877929688,148.41000366210938,147.02999877929688,126.67416381835938,3219400.0,3.0,1.5883023792580673,127.98808125052761,123.37144252266575,64.28366347796198,71.43109427147695,35.63404793490037,124.0996103922526,119.98681208292643,13.119999885559082,10.213834048598306 71264,2017-03-23,HON,120.39081573486328,120.74544525146484,119.9307632446289,105.43228912353516,1847046.0,3.0,0.8489770353679091,107.2323097327259,104.64697340936394,60.48572605668792,19.217739578776023,9.845870715008706,105.12248204549154,101.76811637878419,13.119999885559082,10.213834048598306 71265,2017-03-23,IBM,166.7590789794922,167.94454956054688,165.92733764648438,122.942626953125,3912040.0,3.0,-0.42857070445924705,128.6357211168444,121.61462296884898,51.375804825485915,-130.26044212837394,18.45651356741752,125.66398086547852,122.5690175374349,13.119999885559082,10.213834048598306 71266,2017-03-23,INTC,35.4900016784668,35.4900016784668,35.02000045776367,29.48455810546875,20640400.0,3.0,-0.2182637283969875,30.550998327595995,29.025030496256544,45.75314029700783,-86.50117467236512,19.086473197776215,29.89696782430013,30.23326670328776,13.119999885559082,10.213834048598306 71267,2017-03-23,JNJ,126.0999984741211,127.0,125.66000366210938,105.88001251220703,8508100.0,3.0,2.0669235232170564,109.11205085593421,101.90032478493494,65.68974537125936,63.77755009809498,29.918083356411323,103.10351206461588,99.33235880533854,13.119999885559082,10.213834048598306 71268,2017-03-23,JPM,87.20999908447266,88.5,87.08999633789062,72.16969299316406,16090100.0,3.0,-0.10474394248834074,77.78273151353666,72.23590709730318,49.482630791028065,-139.72040522456152,21.354217232219913,74.68380025227864,72.74070981343587,13.119999885559082,10.213834048598306 71269,2017-03-23,KO,42.209999084472656,42.38999938964844,42.060001373291016,34.30363464355469,11503300.0,3.0,0.2339459526078258,34.626279381938666,33.58884245949199,55.83948485182205,68.29794776487768,20.579155332620676,33.773725255330405,33.61244691212972,13.119999885559082,10.213834048598306 71270,2017-03-23,MCD,129.13999938964844,129.58999633789062,128.80999755859375,110.71988677978516,2774500.0,3.0,0.8491112260122833,110.9316257533322,109.06190909774203,66.10957446941022,110.8136347568392,40.946362729732634,109.3089589436849,106.67073135375976,13.119999885559082,10.213834048598306 71271,2017-03-23,MMM,192.1199951171875,192.97000122070312,191.22999572753906,152.8968963623047,1482000.0,3.0,2.1793078082945954,154.29814746897642,148.37309276539855,67.64265216259852,86.06994850722381,30.442025025942044,149.1611577351888,144.60021235148113,13.119999885559082,10.213834048598306 71272,2017-03-23,MRK,60.45801544189453,60.89694595336914,60.29580307006836,49.484779357910156,9915128.0,3.0,-0.07191459595341598,52.08891314447649,49.35139142095319,49.49173613100135,-152.58574389081375,18.20550372009498,50.67154884338379,49.20783602396647,13.119999885559082,10.213834048598306 71273,2017-03-23,MSFT,64.94000244140625,65.23999786376953,64.7699966430664,59.70964431762695,19269200.0,3.0,0.2241793723006822,60.07638612157979,58.82467550866923,56.3238180973124,121.85184719839393,17.31887721332622,59.37208811442057,58.59686094919841,13.119999885559082,10.213834048598306 71274,2017-03-23,NKE,54.61000061035156,55.54999923706055,54.52000045776367,51.67509460449219,23848300.0,3.0,0.2290502235676115,55.15577533987546,51.24185497018313,50.38399178517728,-148.33986494779847,16.11058355509838,53.04180488586426,51.095227305094404,13.119999885559082,10.213834048598306 71275,2017-03-23,PG,90.91000366210938,91.45999908447266,90.5999984741211,75.50630187988281,6831400.0,3.0,0.45713223633218547,76.33158101887709,74.94804849772449,58.2584228391642,31.48538358992296,25.153233454512918,75.3831911722819,73.24282239278158,13.119999885559082,10.213834048598306 71276,2017-03-23,TRV,121.63999938964844,122.27999877929688,121.12999725341797,104.27456665039062,1054200.0,3.0,0.4651872128143708,106.69221982681961,103.61317186629563,54.04970522534756,-19.285540408845776,3.5350268609760143,104.55788167317708,102.91954154968262,13.119999885559082,10.213834048598306 71277,2017-03-23,UNH,166.22999572753906,166.92999267578125,164.77000427246094,150.16099548339844,3947400.0,3.0,1.217585514244206,156.56498629815763,148.25253994695953,53.66707332260303,0.7301855186658205,8.781050840389367,150.34859161376954,148.1221804300944,13.119999885559082,10.213834048598306 71278,2017-03-23,V,88.47000122070312,89.38999938964844,88.41999816894531,85.05460357666016,7710700.0,3.0,0.7421780344382256,86.58016613276608,83.88892795292729,60.01384108470254,34.26181623241159,37.21435658869311,84.5946751912435,81.46680971781413,13.119999885559082,10.213834048598306 71279,2017-03-23,VZ,49.75,49.880001068115234,49.41999816894531,35.475502014160156,9644900.0,3.0,0.04026582971570036,36.17803035034018,35.034539458619776,48.31965527169817,18.047619885716497,4.865676831572659,35.40427563985189,36.03891321818034,13.119999885559082,10.213834048598306 71280,2017-03-23,WBA,82.88999938964844,83.47000122070312,82.58999633789062,65.1514892578125,2500400.0,3.0,-0.14004521306397066,69.16054476408911,65.16396466584254,45.869045603224315,-131.7197486507731,27.332438561409962,66.95822423299154,65.7100872039795,13.119999885559082,10.213834048598306 71281,2017-03-23,WMT,70.19999694824219,70.30999755859375,69.75,61.89432144165039,6898800.0,3.0,0.29914992052273703,63.231157152634275,61.09332366706787,52.48571701784473,-1.2800220635387014,1.4043016056447544,61.81474202473958,60.68609479268392,13.119999885559082,10.213834048598306 71282,2017-03-24,AAPL,35.375,35.435001373291016,35.087501525878906,32.90677261352539,89582400.0,4.0,0.5339346279807771,33.23022060191427,32.090548898818156,70.60135568089056,90.5402771977033,54.780977839088465,32.33390680948893,30.35444901784261,12.960000038146973,14.202413964057614 71283,2017-03-24,AMGN,166.69000244140625,166.92999267578125,165.0800018310547,136.4138641357422,3175600.0,4.0,-0.3738791636206713,154.10897230248383,134.9462111081607,48.88288884442554,-115.66040709331654,25.678301059423276,143.3747589111328,135.65675633748373,12.960000038146973,14.202413964057614 71284,2017-03-24,AXP,78.11000061035156,78.83999633789062,77.87000274658203,70.92941284179688,4726800.0,4.0,-0.1409440004457423,73.75313356664353,70.11658078882522,52.67033944520932,-132.58602862244157,5.164033133150099,72.00061620076498,70.67841033935547,12.960000038146973,14.202413964057614 71285,2017-03-24,BA,176.85000610351562,177.52999877929688,174.77000427246094,164.41253662109375,2386800.0,4.0,1.4037659592752902,172.172565717423,163.80519001988168,58.79150772397344,-18.75062464089983,2.1782672293649665,165.6309783935547,157.46415201822916,12.960000038146973,14.202413964057614 71286,2017-03-24,CAT,92.23999786376953,93.23999786376953,91.55999755859375,78.10724639892578,3634600.0,4.0,-0.7092595925254415,83.12518670529052,76.13562796145753,47.14453281190877,-90.54119981458872,13.652235146787625,80.67268269856771,80.16942927042643,12.960000038146973,14.202413964057614 71287,2017-03-24,CRM,81.87999725341797,82.25,81.29000091552734,81.61000061035156,3701800.0,4.0,0.4007132987439803,84.4036084330875,80.99039181105312,55.740382611204964,-47.07621829005542,11.20842866033804,82.28266677856445,79.13983319600423,12.960000038146973,14.202413964057614 71288,2017-03-24,CSCO,34.06999969482422,34.29999923706055,33.95000076293945,27.675386428833008,18125100.0,4.0,0.2873069468342848,27.976252507050187,27.530446292083116,64.20446752226589,36.336223640928615,21.399571450122288,27.503502972920735,26.141042200724282,12.960000038146973,14.202413964057614 71289,2017-03-24,CVX,107.93000030517578,108.41999816894531,107.69999694824219,81.87727355957031,6339900.0,4.0,-0.8744261422811093,86.95093015905532,79.95469346765366,44.061115140355554,-96.08537918686595,20.079705744362716,83.79319305419922,85.12217165629069,12.960000038146973,14.202413964057614 71290,2017-03-24,DIS,112.4000015258789,112.58000183105469,111.68000030517578,107.38753509521484,4707300.0,4.0,0.6452969056841766,108.06557100778372,105.25390912527291,61.6011925350822,105.83684516250732,33.5238265109566,106.23104654947916,104.94001642862956,12.960000038146973,14.202413964057614 71291,2017-03-24,GS,233.0,233.6999969482422,226.97000122070312,199.71292114257812,6387300.0,4.0,-2.842704079964193,228.1290962459859,200.87197034336955,41.98961682655061,-251.81747003896146,36.23694327943935,215.40757497151694,211.57543665568033,12.960000038146973,14.202413964057614 71292,2017-03-24,HD,147.85000610351562,150.14999389648438,147.00999450683594,126.43446350097656,4735400.0,4.0,1.498714583047061,128.01007198974366,123.57566562011962,63.52422671473491,83.45940522720964,47.06213796171775,124.38033879597982,120.17609697977701,12.960000038146973,14.202413964057614 71293,2017-03-24,HON,120.37165069580078,120.79336547851562,119.11608123779297,104.80231475830078,2318641.0,4.0,0.7039997985792183,107.25726989107346,104.6001702944734,57.88893173930151,-16.46752140024479,19.455526587138873,105.25557072957356,101.88520762125651,12.960000038146973,14.202413964057614 71294,2017-03-24,IBM,167.41873168945312,167.7820281982422,165.7648162841797,122.24641418457031,3369898.0,4.0,-0.5294477348283664,128.40359888599653,121.31789922191362,49.69067599123231,-133.45184695544683,19.387814813247953,125.58474706013997,122.66279894510905,12.960000038146973,14.202413964057614 71295,2017-03-24,INTC,35.650001525878906,35.72999954223633,35.119998931884766,29.39259910583496,22188000.0,4.0,-0.21758417146969578,30.425644353295155,29.035856958960707,45.02281463845043,-65.9304408673299,10.180993055567214,29.888608169555663,30.210315990448,12.960000038146973,14.202413964057614 71296,2017-03-24,JNJ,125.86000061035156,126.36000061035156,125.12999725341797,105.52679443359375,6490300.0,4.0,1.858445874776507,109.06275032591554,102.18089744019773,64.21669533739157,50.838160879557584,22.093738070885543,103.44410883585611,99.47717552185058,12.960000038146973,14.202413964057614 71297,2017-03-24,JPM,87.79000091552734,88.08999633789062,86.7699966430664,72.08710479736328,16093200.0,4.0,-0.25305531893057776,77.94770198137834,71.81988072125839,49.22519868719586,-157.60676530274847,23.64497899141642,74.68627751668295,72.7495112101237,12.960000038146973,14.202413964057614 71298,2017-03-24,KO,42.22999954223633,42.25,41.90999984741211,34.26297378540039,13804400.0,4.0,0.21854219370602834,34.619797994102484,33.65271673062897,55.358437845040555,49.87626489850546,13.46539386039585,33.807101821899415,33.62429701487223,12.960000038146973,14.202413964057614 71299,2017-03-24,MCD,129.3800048828125,129.67999267578125,129.16000366210938,111.01171112060547,3568200.0,4.0,0.852954748474616,111.0861126609959,109.04732697523457,66.99290482887062,131.81746110831105,41.86939510370887,109.47402394612631,106.77328669230143,12.960000038146973,14.202413964057614 71300,2017-03-24,MMM,192.1199951171875,192.6199951171875,190.89999389648438,152.3955841064453,1435400.0,4.0,2.0441109610028434,154.3058210824442,148.69168105378628,65.93770985971003,75.61915205144683,26.53263704109453,149.54532063802083,144.78254216512045,12.960000038146973,14.202413964057614 71301,2017-03-24,MRK,60.26717758178711,60.6202278137207,59.98091506958008,49.406585693359375,9575052.0,4.0,-0.12905073267424427,52.07421839130485,49.170118309134594,49.083454330844546,-162.20309782449735,23.85487850626046,50.65203336079915,49.257602055867515,12.960000038146973,14.202413964057614 71302,2017-03-24,MSFT,65.36000061035156,65.44999694824219,64.76000213623047,59.810890197753906,22617100.0,4.0,0.2283719794282959,60.11339673818953,58.82080125985734,56.78319729008648,142.3268462199447,21.738624197231807,59.41215934753418,58.628790346781415,12.960000038146973,14.202413964057614 71303,2017-03-24,NKE,55.290000915527344,56.63999938964844,55.119998931884766,52.599021911621094,14438600.0,4.0,0.18807486462898027,55.08791404187668,51.18649925768387,53.13183163145697,-77.78283015294006,3.2940248509250813,53.079813639322914,51.17656656901042,12.960000038146973,14.202413964057614 71304,2017-03-24,PG,90.7699966430664,90.91999816894531,90.20999908447266,75.33993530273438,9252000.0,4.0,0.3969539210490751,76.32249920979416,74.91720263346755,57.30935901475107,-9.341981543398,15.232512728860792,75.4358741760254,73.33481292724609,12.960000038146973,14.202413964057614 71305,2017-03-24,TRV,121.37999725341797,121.41000366210938,120.23999786376953,103.82750701904297,1334200.0,4.0,0.33933477811392265,106.74664307354877,103.48745650530864,52.4629750516307,-86.18964549314083,15.613465456269473,104.63358103434244,102.91179173787435,12.960000038146973,14.202413964057614 71306,2017-03-24,UNH,166.1300048828125,167.39999389648438,164.35000610351562,149.89752197265625,5243900.0,4.0,0.9231726990741151,156.21854802052658,148.83023432810623,53.1843865872444,-4.614001437131557,5.394395377037738,150.50472056070964,148.16705780029298,12.960000038146973,14.202413964057614 71307,2017-03-24,V,89.05999755859375,89.61000061035156,88.97000122070312,85.3704605102539,7597600.0,4.0,0.6988475320704026,86.58824343140073,83.95359616820865,60.92080991833204,55.238653454939445,39.45960495022586,84.71504313151041,81.64211413065593,12.960000038146973,14.202413964057614 71308,2017-03-24,VZ,49.70000076293945,49.83000183105469,49.5,35.50408935546875,9310700.0,4.0,0.02859682299533972,36.08294673583191,35.063874858406365,48.539112377352225,17.634983944639483,4.865676831572658,35.425000762939455,35.998504384358725,12.960000038146973,14.202413964057614 71309,2017-03-24,WBA,83.25,83.33999633789062,82.61000061035156,65.14363098144531,2110100.0,4.0,-0.22953534321146662,69.018665450075,64.94153352453436,45.836799377703606,-141.0833121063168,27.332438561409962,66.98337046305339,65.69517364501954,12.960000038146973,14.202413964057614 71310,2017-03-24,WMT,69.98999786376953,70.16999816894531,69.52999877929688,61.672821044921875,5859000.0,4.0,0.24674450138512327,62.88346330812876,61.24153020688589,51.513383455472606,-23.030028283703494,3.8161577675369784,61.84528605143229,60.692278162638345,12.960000038146973,14.202413964057614 71369,2017-03-27,AAPL,34.84749984741211,35.30500030517578,34.654998779296875,32.962921142578125,94300400.0,0.0,0.5087278222324585,33.21020840877559,32.20298243289921,70.91790111609538,65.30045488965024,27.507662283809946,32.402228864034015,30.45047394434611,12.5,13.53878470540192 71370,2017-03-27,AMGN,164.77000427246094,166.61000061035156,163.0,135.73074340820312,4734000.0,0.0,-0.7744559820647794,154.4174894726233,133.7142243945642,48.06665236024589,-127.94275352179929,31.93049199758413,143.32455393473307,135.9071236928304,12.5,13.53878470540192 71371,2017-03-27,AXP,77.20999908447266,77.81999969482422,76.66999816894531,70.38521575927734,3835300.0,0.0,-0.20626802870000915,73.72249394668098,69.91411494003778,50.44035681031476,-225.88968354599737,21.19980484961854,71.9740104675293,70.73201332092285,12.5,13.53878470540192 71372,2017-03-27,BA,174.3699951171875,176.44000244140625,173.75,164.67437744140625,2750700.0,0.0,1.1682724588123392,172.2722735559236,163.39409149534592,59.11485541518414,-40.08002444430672,7.8889198171986585,165.93863372802736,157.7966069539388,12.5,13.53878470540192 71373,2017-03-27,CAT,90.9000015258789,91.97000122070312,90.33999633789062,77.56476593017578,3425700.0,0.0,-0.76438169693688,82.69578259218996,76.06239993344481,46.176343262135724,-114.11206720232963,20.887678333030117,80.53706461588541,80.15708961486817,12.5,13.53878470540192 71374,2017-03-27,CRM,81.0,81.79000091552734,80.5,81.61000061035156,3403000.0,0.0,0.31159246323750267,84.39737695505693,81.00362325856611,55.740382611204964,-81.63137272016897,0.2157189355325653,82.31500015258788,79.34849993387859,12.5,13.53878470540192 71375,2017-03-27,CSCO,33.81999969482422,34.029998779296875,33.75,27.602310180664062,17740600.0,0.0,0.26031624099258366,27.972610217682522,27.51216322744687,63.03498642777017,0.8064808898909149,10.0109529203205,27.57063446044922,26.192865657806397,12.5,13.53878470540192 71376,2017-03-27,CVX,107.0,107.3499984741211,105.81999969482422,80.58078002929688,6479400.0,0.0,-0.9553441519986023,86.91286033692185,79.57803169188674,40.982392540856075,-140.9309499940156,33.1275037953499,83.6491828918457,84.98933550516765,12.5,13.53878470540192 71377,2017-03-27,DIS,111.80999755859375,112.55000305175781,111.44999694824219,107.61736297607422,4469800.0,0.0,0.6416967640290778,108.12997451829655,105.39539321851986,62.25975747004557,98.43528788378525,28.540137023649848,106.33063939412435,105.06897583007813,12.5,13.53878470540192 71378,2017-03-27,GS,223.3000030517578,227.07000732421875,220.85000610351562,197.15098571777344,9194800.0,0.0,-3.5861959847098035,229.0735046181236,197.89904176859517,40.11843563773956,-268.9119261991542,46.06558448364648,214.92355041503907,211.3635114034017,12.5,13.53878470540192 71379,2017-03-27,HD,147.07000732421875,147.67999267578125,146.25999450683594,125.71549987792969,2943000.0,0.0,1.354092122262088,127.86652559595959,123.92883573216542,61.277982252523785,38.01755999965755,35.94107489583404,124.60477218627929,120.35609258015951,12.5,13.53878470540192 71380,2017-03-27,HON,118.62727355957031,119.64322662353516,117.93718719482422,104.5755386352539,3472588.0,0.0,0.5643004516945496,107.30085276094422,104.52382985624328,56.977992307577715,-82.82533287694417,30.856093988592953,105.3479596455892,102.01634305318197,12.5,13.53878470540192 71381,2017-03-27,IBM,165.09559631347656,166.50096130371094,164.52198791503906,122.2042236328125,3408914.0,0.0,-0.6058144808722545,128.33908352924186,120.98648486065072,49.58871037146101,-146.55962438591254,26.271205804131743,125.46964925130209,122.76692479451498,12.5,13.53878470540192 71382,2017-03-27,INTC,35.06999969482422,35.5,34.939998626708984,29.58488655090332,16992200.0,0.0,-0.1992329939688453,30.272668564997126,29.095205771245553,46.857728628427466,-80.44986271074741,15.261480023673094,29.890001614888508,30.196657117207845,12.5,13.53878470540192 71383,2017-03-27,JNJ,125.16000366210938,126.13999938964844,125.1500015258789,105.79590606689453,5004300.0,0.0,1.6953974101387956,108.9651449915774,102.56443722277805,64.8381429571997,48.25606092116403,22.09373807088554,103.76137161254883,99.63775634765625,12.5,13.53878470540192 71384,2017-03-27,JPM,85.52999877929688,87.4000015258789,85.2300033569336,72.04582214355469,16689300.0,0.0,-0.3696630726415009,78.06890183365131,71.43524092757916,49.09312888646319,-194.82164440349817,33.59528349564663,74.69288508097331,72.76624857584635,12.5,13.53878470540192 71385,2017-03-27,KO,42.11000061035156,42.34000015258789,42.04999923706055,34.425655364990234,12387400.0,0.0,0.2169606602464711,34.606250941208955,33.74879590327346,56.89537148847334,66.49035096141594,16.620385476363023,33.86390940348307,33.641815249125166,12.5,13.53878470540192 71386,2017-03-27,MCD,129.0800018310547,129.82000732421875,129.02000427246094,111.14044952392578,2540400.0,0.0,0.8565155033925862,111.16973191885975,109.17828291268322,67.38090145759362,135.66165334063973,43.342190420312875,109.60532455444336,106.88352546691894,12.5,13.53878470540192 71387,2017-03-27,MMM,190.6999969482422,191.0,189.16000366210938,151.53611755371094,1984600.0,0.0,1.846331358935032,154.12664764408314,149.15095855708873,63.11624822242933,42.73024836939388,8.247317955822526,149.8792231241862,144.96161702473958,12.5,13.53878470540192 71388,2017-03-27,MRK,60.038169860839844,60.5057258605957,59.933204650878906,49.4144172668457,8400663.0,0.0,-0.1717201076312591,52.06349007923063,49.009730364494956,49.126936974106556,-156.76228405687516,24.697258234072947,50.63899014790853,49.31422729492188,12.5,13.53878470540192 71389,2017-03-27,MSFT,64.62999725341797,65.22000122070312,64.3499984741211,59.92134475708008,18614700.0,0.0,0.23786544582006286,60.16220116457347,58.85207648435232,57.29016937584514,87.04171539214833,9.520096169196176,59.45774218241374,58.66698252360026,12.5,13.53878470540192 71390,2017-03-27,NKE,55.63999938964844,56.25,55.540000915527344,52.197715759277344,8663600.0,0.0,0.12181533348293527,55.040237327401,51.086644462760134,51.841769333732174,-88.37814909816005,3.2940248509250947,53.07622451782227,51.25540390014648,12.5,13.53878470540192 71391,2017-03-27,PG,90.44999694824219,90.72000122070312,90.18000030517578,75.27339935302734,10072000.0,0.0,0.33997426583866286,76.32278275405113,74.8836457737809,56.92568841301072,-31.4475784793982,14.486307907028943,75.50574900309245,73.43298467000325,12.5,13.53878470540192 71392,2017-03-27,TRV,120.16999816894531,121.11000061035156,120.01000213623047,104.0338363647461,1087700.0,0.0,0.25332470126096496,106.7675971918243,103.43550568293158,53.120051168409525,-102.9747314811108,18.434707213247794,104.68908386230468,102.9060557047526,12.5,13.53878470540192 71393,2017-03-27,UNH,163.99000549316406,165.11000061035156,163.30999755859375,149.5341339111328,4383000.0,0.0,0.6529986800121605,156.2359284131198,148.79778588131379,52.51054021910058,-35.94423991637424,11.88338653130373,150.6393844604492,148.22398147583007,12.5,13.53878470540192 71394,2017-03-27,V,88.30999755859375,88.98999786376953,88.06999969482422,85.14073944091797,5230000.0,0.0,0.6386097308714511,86.54224267413935,84.09052710125127,59.89861636517487,5.176036708263255,20.599977222964814,84.81756337483723,81.81438573201497,12.5,13.53878470540192 71395,2017-03-27,VZ,49.68000030517578,49.7599983215332,48.91999816894531,35.11818313598633,13270900.0,0.0,-0.011655992633116341,36.08976288980611,34.99988707357279,45.821870336910834,-34.01483101821434,18.23185797280852,35.428812408447264,35.954021008809406,12.5,13.53878470540192 71396,2017-03-27,WBA,82.70999908447266,83.62000274658203,82.55000305175781,65.60688018798828,2410000.0,0.0,-0.26007855299640426,68.83438256173693,64.83845145315564,48.06340498956109,-129.14979008901474,21.857622351901988,66.99972763061524,65.69970499674479,12.5,13.53878470540192 71397,2017-03-27,WMT,69.5199966430664,70.06999969482422,69.36000061035156,61.71710968017578,5792600.0,0.0,0.2064072179626919,62.667508124322964,61.31959629157059,51.698470521591865,-37.96236497077883,7.7394549551719605,61.90838228861491,60.704916636149086,12.5,13.53878470540192 71398,2017-03-28,AAPL,35.227500915527344,36.0099983215332,35.154998779296875,33.64613342285156,133499200.0,1.0,0.5376826968134765,33.354360076486856,32.218170669973105,74.38906221235004,154.05450339190168,44.5366601352816,32.484199333190915,30.558002312978108,11.529999732971191,9.183633807900861 71399,2017-03-28,AMGN,164.11000061035156,166.25999450683594,163.72999572753906,135.5661163330078,6526400.0,1.0,-1.0926051537153398,154.58178030051633,132.57707742653443,47.86738969233691,-123.34875498156576,31.930491997584127,143.24361979166667,136.15324885050455,11.529999732971191,9.183633807900861 71400,2017-03-28,AXP,77.51000213623047,78.86000061035156,77.38999938964844,71.32850646972656,4235900.0,1.0,-0.17984892830840238,73.63136560217299,69.87644537194811,53.93736573125661,-114.65881401983683,4.785173274148079,71.96584752400716,70.8081116994222,11.529999732971191,9.183633807900861 71401,2017-03-28,BA,176.2899932861328,177.67999267578125,175.0,165.85260009765625,2412600.0,1.0,1.0644446295030718,172.21024970519437,163.18773613464936,60.555582945171956,-23.123906883648687,0.28127536487406407,166.22945556640624,158.15503489176433,11.529999732971191,9.183633807900861 71402,2017-03-28,CAT,91.55999755859375,93.16000366210938,91.51000213623047,78.78533172607422,3866100.0,1.0,-0.7014905563107732,82.32035035362233,76.12336607704174,48.63175392463035,-71.21058465555218,11.17431193800596,80.38025716145833,80.1631315867106,11.529999732971191,9.183633807900861 71403,2017-03-28,CRM,81.44000244140625,82.3499984741211,81.30000305175781,82.13999938964844,3216000.0,1.0,0.2804966404542597,84.3384341726109,81.14156613256489,57.281868022605856,-34.99256883405886,7.021796247409534,82.35600001017252,79.56499989827473,11.529999732971191,9.183633807900861 71404,2017-03-28,CSCO,33.900001525878906,34.209999084472656,33.81999969482422,27.626667022705078,21179300.0,1.0,0.2381461056840699,27.97169055024035,27.500089845267464,63.26569713673962,7.263410777175738,17.460360637624806,27.626125971476238,26.244558334350586,11.529999732971191,9.183633807900861 71405,2017-03-28,CVX,106.27999877929688,107.73999786376953,106.12000274658203,81.25555419921875,6331500.0,1.0,-0.9540262013048704,86.68011798099558,79.4066579894634,43.122173980599406,-114.70883542802507,28.47621511771078,83.50613657633464,84.86887181599936,11.529999732971191,9.183633807900861 71406,2017-03-28,DIS,112.5999984741211,113.23999786376953,112.0199966430664,108.25897216796875,6280900.0,1.0,0.6827458562278537,108.27525171621834,105.5335724414965,64.04083016050853,141.295878302473,36.179038285568495,106.4391695658366,105.2044792175293,11.529999732971191,9.183633807900861 71407,2017-03-28,GS,225.5800018310547,229.75,225.10000610351562,200.51727294921875,4471200.0,1.0,-3.859299823415597,229.19326848277638,196.14159785023145,43.53848746360801,-186.41236628142414,36.235423575967715,214.44853820800782,211.24359130859375,11.529999732971191,9.183633807900861 71408,2017-03-28,HD,147.2899932861328,147.35000610351562,145.94000244140625,125.99796295166016,4635600.0,1.0,1.2478853440841107,127.57164482843997,124.4947637103784,61.82658336639745,29.32561353179556,31.40884764989782,124.83805414835612,120.54037043253581,11.529999732971191,9.183633807900861 71409,2017-03-28,HON,119.04898834228516,120.57292175292969,118.40682983398438,105.23070526123047,2059368.0,1.0,0.5006826264161504,107.22769186712469,104.66250741266046,58.91042048017416,-42.183674462085776,16.906577774446006,105.41289443969727,102.15491638183593,11.529999732971191,9.183633807900861 71410,2017-03-28,IBM,166.29063415527344,167.30401611328125,165.3919677734375,122.7246322631836,3685999.0,1.0,-0.6172280295565713,128.1475861890486,120.80455309317796,50.87498613441676,-111.89818910892114,19.23859902027752,125.35595703125,122.8749558766683,11.529999732971191,9.183633807900861 71411,2017-03-28,INTC,35.34000015258789,35.709999084472656,35.209999084472656,29.760427474975586,18398100.0,1.0,-0.16858156473057662,30.18310791324796,29.134608494527917,48.481580641850364,-37.94755957131607,7.666517840694011,29.884428596496583,30.185508918762206,11.529999732971191,9.183633807900861 71412,2017-03-28,JNJ,125.62000274658203,125.77999877929688,124.77999877929688,105.67818450927734,5287600.0,1.0,1.5389412248703849,108.78659559859501,103.03312791214718,64.33254928622878,38.29413126776211,16.49688465138101,104.05688756306967,99.79094467163085,11.529999732971191,9.183633807900861 71413,2017-03-28,JPM,87.0199966430664,89.0199966430664,86.9800033569336,73.16893768310547,16264400.0,1.0,-0.36721647683670255,78.05955945842067,71.27776277668676,52.66716278913565,-115.1675004612848,16.520346429658566,74.70527216593425,72.8100538889567,11.529999732971191,9.183633807900861 71414,2017-03-28,KO,42.2400016784668,42.560001373291016,42.2400016784668,34.515132904052734,14123800.0,1.0,0.22038689030739533,34.63359491905652,33.78954732337512,57.72352979184325,91.0415834373119,23.872970254402073,33.92262420654297,33.65800272623698,11.529999732971191,9.183633807900861 71415,2017-03-28,MCD,129.4600067138672,129.77000427246094,128.94000244140625,111.10609436035156,3487400.0,1.0,0.8468038253549679,111.28575148098918,109.21675172335654,67.16295110486237,124.4628057174494,41.15778851430187,109.74343134562174,106.99162940979004,11.529999732971191,9.183633807900861 71416,2017-03-28,MMM,189.94000244140625,191.49000549316406,189.60000610351562,151.98178100585938,2330200.0,1.0,1.7058865174984703,153.7492855010067,149.89754982614173,63.94384911346407,50.79312666789116,12.07241926388906,150.17474670410155,145.14377059936524,11.529999732971191,9.183633807900861 71417,2017-03-28,MRK,60.30534362792969,60.49618148803711,60.0,49.53171157836914,10673880.0,1.0,-0.1938367941269803,52.01811369727915,48.89416695762807,49.791272381565165,-139.05282773459186,24.69725823407295,50.61381136576335,49.375783602396645,11.529999732971191,9.183633807900861 71418,2017-03-28,MSFT,64.95999908447266,65.47000122070312,64.6500015258789,60.096221923828125,20080400.0,1.0,0.2565429448041172,60.205230831386125,58.92962482046935,58.09530094923355,144.16595447099937,15.075786160785546,59.487196350097655,58.7094617207845,11.529999732971191,9.183633807900861 71419,2017-03-28,NKE,55.9900016784668,56.779998779296875,55.790000915527344,52.84166717529297,7823900.0,1.0,0.11988373020471244,55.02491447764809,51.06813972157067,53.70757483812718,-46.14418559922587,2.6749527478921213,53.098131561279295,51.34435354868571,11.529999732971191,9.183633807900861 71420,2017-03-28,PG,90.16999816894531,91.05999755859375,90.12999725341797,75.49799346923828,11855800.0,1.0,0.30937407497738434,76.30761128300072,74.87303141719458,57.90965583652065,-24.96444877830826,20.70717950711429,75.57368291219076,73.53104871114095,11.529999732971191,9.183633807900861 71421,2017-03-28,TRV,120.76000213623047,121.88999938964844,120.44000244140625,104.71302032470703,1187300.0,1.0,0.23723091476323077,106.76512379456479,103.45780101012271,55.2274428412838,-62.76019593305786,5.632034436066723,104.76779530843099,102.90864690144856,11.529999732971191,9.183633807900861 71422,2017-03-28,UNH,164.5800018310547,166.07000732421875,163.83999633789062,150.21543884277344,7327100.0,1.0,0.48823140970975487,156.18413915430318,148.90263757909526,53.649543275609126,-23.050881577511227,4.7911076257501515,150.75934702555338,148.2982950846354,11.529999732971191,9.183633807900861 71423,2017-03-28,V,89.12000274658203,89.41999816894531,88.48999786376953,85.303466796875,7045500.0,1.0,0.5971183682321168,86.47493831528811,84.27078006850095,60.38569879520402,28.632437736305942,25.729646768606955,84.90831095377604,81.98889185587565,11.529999732971191,9.183633807900861 71424,2017-03-28,VZ,49.0099983215332,49.349998474121094,48.66999816894531,35.23252487182617,12856300.0,1.0,-0.03393898899716419,36.09488210781201,34.9711853970708,46.735811151739334,-67.32346168792716,23.20334976590136,35.44667905171712,35.90790761311849,11.529999732971191,9.183633807900861 71425,2017-03-28,WBA,83.29000091552734,84.0199966430664,83.0999984741211,65.7481918334961,3053000.0,1.0,-0.26977183620056167,68.7307424877484,64.734810795943,48.728526970514075,-107.15172552370112,14.349783803071222,67.00784047444661,65.70802434285481,11.529999732971191,9.183633807900861 71426,2017-03-28,WMT,69.33000183105469,70.37000274658203,69.33000183105469,62.30184555053711,7252200.0,1.0,0.219097310717963,62.65438890035043,61.32453909342399,54.0919710823878,-17.993362356415552,0.04151580943364161,61.998299026489256,60.728033701578774,11.529999732971191,9.183633807900861 71427,2017-03-29,AAPL,35.91999816894531,36.122501373291016,35.79750061035156,33.72101974487305,116760000.0,2.0,0.5602145393750959,33.54018907725582,32.13365621388188,74.73104667105532,192.62180861457148,46.67353875894582,32.555173301696776,30.67031215031942,11.420000076293945,10.11569275288197 71428,2017-03-29,AMGN,164.47000122070312,165.22000122070312,162.94000244140625,134.20811462402344,4070800.0,2.0,-1.4377466051130625,154.6099591966338,131.29949667494824,46.23190616165746,-134.29946167908506,34.32812706144519,143.10671946207682,136.39813028971355,11.420000076293945,10.11569275288197 71429,2017-03-29,AXP,78.44999694824219,79.33999633789062,78.13999938964844,70.97476959228516,2913600.0,2.0,-0.18531896889938082,73.05969623361624,70.11523739065133,52.50026212839153,-76.85173868479124,1.7778791360132293,71.93077646891275,70.87590560913085,11.420000076293945,10.11569275288197 71430,2017-03-29,BA,177.39999389648438,177.99000549316406,176.97000122070312,166.10508728027344,1640600.0,2.0,0.9911090441333386,171.4881654889847,163.32256754324186,60.86132673197906,-12.258868170268201,1.5735803439752423,166.51404317220053,158.51782557169597,11.420000076293945,10.11569275288197 71431,2017-03-29,CAT,92.76000213623047,93.25,92.4000015258789,78.70904541015625,2513700.0,2.0,-0.6503081943400701,81.31425134458291,76.64463003359091,48.48873270593413,-57.45867085663682,10.456813556570532,80.23249003092448,80.17560793558756,11.420000076293945,10.11569275288197 71432,2017-03-29,CRM,82.04000091552734,82.44000244140625,81.66000366210938,82.37999725341797,2874000.0,2.0,0.27208240215894364,84.19156293436559,81.14543734029262,57.96762689887129,-20.05985094440187,8.161307320558711,82.40466664632162,79.79699986775717,11.420000076293945,10.11569275288197 71433,2017-03-29,CSCO,34.0,34.04999923706055,33.650001525878906,27.3992862701416,16504100.0,2.0,0.19992379028704477,27.961902393020907,27.45303290971347,59.669173781786505,-79.70626943586856,8.40095129958202,27.664834531148276,26.295681953430176,11.420000076293945,10.11569275288197 71434,2017-03-29,CVX,106.94999694824219,108.08000183105469,106.87999725341797,81.93793487548828,4919900.0,2.0,-0.887686599648049,86.13774616616057,79.50851924521639,45.20069487834516,-85.44744876594687,24.42489517140134,83.39367116292318,84.76128336588542,11.420000076293945,10.11569275288197 71435,2017-03-29,DIS,112.66000366210938,112.94000244140625,112.30999755859375,107.7610092163086,3781200.0,2.0,0.6674027060377483,108.36995100317485,105.58155961694233,61.70289630435542,116.36063620502603,36.179038285568495,106.50939483642578,105.33710950215658,11.420000076293945,10.11569275288197 71436,2017-03-29,GS,229.38999938964844,229.97000122070312,227.52000427246094,199.7478485107422,2636000.0,2.0,-4.090668030332324,228.60772395106997,194.6059402945355,42.95835752152998,-153.52661965348207,35.435588026402016,213.8551478068034,211.09238840738934,11.420000076293945,10.11569275288197 71437,2017-03-29,HD,146.3699951171875,147.4199981689453,145.9600067138672,125.86099243164062,3730000.0,2.0,1.1395275664891784,127.5139637399083,124.65921130891981,61.39028155979189,23.882519243952263,31.939402187123534,125.02451400756836,120.73682924906413,11.420000076293945,10.11569275288197 71438,2017-03-29,HON,119.767822265625,120.26622009277344,119.5857162475586,105.24749755859375,1608118.0,2.0,0.4464733724815204,107.10138685639275,104.6250184780799,58.95929799029084,-25.994903354786015,16.906577774446006,105.47838897705078,102.2958590189616,11.420000076293945,10.11569275288197 71439,2017-03-29,IBM,166.63479614257812,166.81643676757812,165.8317413330078,122.32376098632812,3227538.0,2.0,-0.6511146663711287,127.5959709679976,120.79286036134809,49.86118544042862,-106.57284969015141,19.238599020277526,125.210853322347,122.98339920043945,11.420000076293945,10.11569275288197 71440,2017-03-29,INTC,35.52000045776367,35.70000076293945,35.439998626708984,29.735347747802734,17202600.0,2.0,-0.14464641675733958,30.138912109411898,29.148709770165738,48.26361208868199,-24.45101843256397,7.6665178406940235,29.87439708709717,30.17933791478475,11.420000076293945,10.11569275288197 71441,2017-03-29,JNJ,125.05000305175781,125.33000183105469,124.36000061035156,105.05583190917969,3971800.0,2.0,1.3491774395398153,108.74358967134133,103.16527568510399,61.701258477886654,21.13777148367203,10.358387833820688,104.31829045613607,99.93765881856282,11.420000076293945,10.11569275288197 71442,2017-03-29,JPM,88.5999984741211,88.81999969482422,88.08000183105469,72.89642333984375,10207600.0,2.0,-0.38285386104656993,77.68892864190582,71.20822406805513,51.75510234521324,-100.88008955244739,16.520346429658563,74.6697614034017,72.84384206136068,11.420000076293945,10.11569275288197 71443,2017-03-29,KO,42.5099983215332,42.529998779296875,42.290000915527344,34.50700759887695,9580100.0,2.0,0.21991155458261602,34.665974822374196,33.808322891859206,57.61953583169161,92.57401302430225,23.87297025440207,33.98348757425944,33.6759360631307,11.420000076293945,10.11569275288197 71444,2017-03-29,MCD,129.0,129.6699981689453,128.6300048828125,110.58255767822266,3197800.0,2.0,0.7877811647812507,111.26099468214834,109.22348331467784,63.9043618996002,88.70143179866729,32.77666377196373,109.85641911824544,107.10620282491048,11.420000076293945,10.11569275288197 71445,2017-03-29,MMM,190.58999633789062,191.27999877929688,190.25999450683594,151.73507690429688,1692200.0,2.0,1.5567309838551466,153.75092478897642,149.96116322371887,63.13264074682469,50.1869261596459,12.072419263889072,150.44676208496094,145.31970392862956,11.420000076293945,10.11569275288197 71446,2017-03-29,MRK,60.75381851196289,61.17366409301758,60.553436279296875,49.76631164550781,8525794.0,2.0,-0.19024118082194974,51.89804364111033,48.85035952661428,51.11218645035276,-87.41770311552877,5.719932472528356,50.57341944376628,49.44344971974691,11.420000076293945,10.11569275288197 71447,2017-03-29,MSFT,65.12000274658203,65.5,64.94999694824219,60.261898040771484,13618400.0,2.0,0.28146907504859087,60.29668339550215,58.886955749395305,58.85545450873645,172.4953896981206,15.739433744109235,59.51480929056803,58.76629098256429,11.420000076293945,10.11569275288197 71448,2017-03-29,NKE,56.40999984741211,57.099998474121094,56.349998474121094,52.89767074584961,7456200.0,2.0,0.12147169075529263,54.931902212525934,51.059424691770936,53.868372782448084,-18.3079251821655,6.174283779317433,53.11074129740397,51.43780288696289,11.420000076293945,10.11569275288197 71449,2017-03-29,PG,90.55999755859375,90.87000274658203,90.38999938964844,75.3648910522461,4252800.0,2.0,0.2712560793576131,76.19917596822873,74.89329153055056,57.109850636546994,-54.873635622497,20.707179507114283,75.649658203125,73.6306079864502,11.420000076293945,10.11569275288197 71450,2017-03-29,TRV,121.51000213623047,121.58000183105469,120.5,103.62120056152344,1133700.0,2.0,0.1348216033242977,106.51229704762581,103.38614426707146,51.38603822790175,-111.95476607514507,5.632034436066726,104.79500910441081,102.89118881225586,11.420000076293945,10.11569275288197 71451,2017-03-29,UNH,164.66000366210938,164.97000122070312,162.74000549316406,148.4803466796875,5900400.0,2.0,0.21516444236388566,156.43403473051086,148.30059203950867,50.46103128356262,-56.61154529981105,11.650751341032684,150.78707987467448,148.35877482096353,11.420000076293945,10.11569275288197 71452,2017-03-29,V,88.98999786376953,89.38999938964844,88.55999755859375,85.36088562011719,4738000.0,2.0,0.5623865415997216,86.48029208425757,84.28361172433617,60.56055894034265,26.603981866725512,25.72964676860697,84.98791529337565,82.16929079691569,11.420000076293945,10.11569275288197 71453,2017-03-29,VZ,49.279998779296875,49.369998931884766,49.029998779296875,35.11103439331055,11160800.0,2.0,-0.060701956069983964,36.100189801456615,34.91728189348968,45.88501472334808,-63.391204948796805,22.5660607278012,35.467166137695315,35.86401201883952,11.420000076293945,10.11569275288197 71454,2017-03-29,WBA,83.5999984741211,83.87000274658203,83.30999755859375,65.7717514038086,2016600.0,2.0,-0.27241257001135466,68.54335761600663,64.6866503185637,48.841521680999456,-105.75390420635303,14.349783803071222,67.00731684366862,65.72611567179362,11.420000076293945,10.11569275288197 71455,2017-03-29,WMT,70.3499984741211,71.18000030517578,70.30999755859375,62.673954010009766,6991000.0,2.0,0.2562267213449232,62.756699537084835,61.29347975368665,55.54225536841819,54.52154628433552,17.061660372345408,62.07452685038249,60.75940481821696,11.420000076293945,10.11569275288197 71456,2017-03-30,AAPL,36.04750061035156,36.125,35.875,33.67656326293945,84829200.0,3.0,0.567937095081092,33.67402244457043,32.116111603891476,74.12320436718674,184.55641082150856,46.72227144033927,32.62084363301595,30.78059975306193,11.539999961853027,12.100863331848553 71457,2017-03-30,AMGN,164.07000732421875,164.8000030517578,163.2100067138672,135.29449462890625,2262300.0,3.0,-1.6051092050481088,154.39641635054812,130.38627102738155,47.71042295923057,-122.0423843088197,34.328127061445194,142.9034225463867,136.59953893025715,11.539999961853027,12.100863331848553 71458,2017-03-30,AXP,78.19999694824219,79.30000305175781,78.08999633789062,71.84550476074219,2924100.0,3.0,-0.11803236083706281,72.93839666027519,70.15581034045722,55.518196154146544,-45.6724195771612,1.0729204176079221,71.9189847310384,70.93909479777018,11.539999961853027,12.100863331848553 71459,2017-03-30,BA,177.25,178.49000549316406,177.22000122070312,166.43238830566406,1737200.0,3.0,0.9484671824744169,170.87743558700342,163.46480531875832,61.26396821142861,-11.686569443868727,4.615326244032239,166.78460489908855,158.8661371866862,11.539999961853027,12.100863331848553 71460,2017-03-30,CAT,92.9800033569336,93.37000274658203,92.4000015258789,79.01420593261719,3672600.0,3.0,-0.5784538440602915,81.21822012393578,76.6440326836814,49.10808013714268,-48.978031928967376,9.449969605545444,80.06861928304036,80.17565676371257,11.539999961853027,12.100863331848553 71461,2017-03-30,CRM,82.25,82.58999633789062,82.0199966430664,82.55999755859375,3483000.0,3.0,0.2767483947659741,84.18683439165689,81.13916582196616,58.4847053407117,-1.8067175115403555,10.123577505351248,82.43433329264323,79.9973331451416,11.539999961853027,12.100863331848553 71462,2017-03-30,CSCO,33.79999923706055,33.93000030517578,33.720001220703125,27.3992862701416,12801600.0,3.0,0.16769919799265764,27.948733208631708,27.413417555833625,59.669173781786505,-129.65035811019544,8.400951299582017,27.689738019307455,26.34251133600871,11.539999961853027,12.100863331848553 71463,2017-03-30,CVX,108.1500015258789,108.68000030517578,107.19999694824219,81.71806335449219,6797700.0,3.0,-0.8431346501713506,85.61135735784303,79.61183600153196,44.656738682985996,-71.44091372924116,17.439091918498796,83.27261327107747,84.64815279642741,11.539999961853027,12.100863331848553 71464,2017-03-30,DIS,112.52999877929688,113.30000305175781,112.27999877929688,108.38345336914062,4192800.0,3.0,0.6974296551912289,108.53295765061839,105.66657619337576,63.42927266594156,130.3872140495828,40.00274771723424,106.60515670776367,105.45042788187662,11.539999961853027,12.100863331848553 71465,2017-03-30,GS,229.47999572753906,232.0,229.3800048828125,202.16983032226562,3156800.0,3.0,-4.032115591751449,227.81101979884505,193.66790781345964,45.33041850907386,-117.56881759772912,28.021980674049928,213.31109568277995,210.95073852539062,11.539999961853027,12.100863331848553 71466,2017-03-30,HD,146.72000122070312,147.3800048828125,146.42999267578125,125.78398132324219,2450800.0,3.0,1.035502466376002,127.512851677803,124.65133518132787,61.13933456576427,24.98676901448261,31.939402187123537,125.18486862182617,120.92874310811361,11.539999961853027,12.100863331848553 71467,2017-03-30,HON,119.9307632446289,120.49624633789062,119.79657745361328,105.33989715576172,1858314.0,3.0,0.4062846271788345,107.0781032078621,104.57102322646408,59.23532058046497,-16.82787019468957,13.486212245879148,105.52858200073243,102.43374646504721,11.539999961853027,12.100863331848553 71468,2017-03-30,IBM,166.21414184570312,166.91204833984375,166.05162048339844,122.26749420166016,3314042.0,3.0,-0.6747324339757625,127.20218584635293,120.71757428548301,49.717329933110264,-96.67433653060714,18.341907142876092,125.02753779093425,123.07695032755534,11.539999961853027,12.100863331848553 71469,2017-03-30,INTC,35.58000183105469,35.88999938964844,35.52000045776367,29.88582420349121,16433000.0,3.0,-0.11224159590564042,30.11413350024916,29.160111952631702,49.66813584382224,2.6411179596499688,0.7996172644388064,29.866037877400718,30.17110973993937,11.539999961853027,12.100863331848553 71470,2017-03-30,JNJ,124.73999786376953,125.43000030517578,124.27999877929688,104.83716583251953,4711700.0,3.0,1.1676834199656128,108.68215286882734,103.31333205548906,60.79741882592899,13.756115874357187,11.544652213241621,104.5490119934082,100.07195676167807,11.539999961853027,12.100863331848553 71471,2017-03-30,JPM,88.19999694824219,89.45999908447266,88.12000274658203,73.5240478515625,11631000.0,3.0,-0.34067545331267013,77.48899837355103,71.15132145066772,53.66676015162847,-72.8570669461047,10.164091748017915,74.62681757609049,72.87522379557292,11.539999961853027,12.100863331848553 71472,2017-03-30,KO,42.349998474121094,42.619998931884766,42.2599983215332,34.65343475341797,11999900.0,3.0,0.22871382462394507,34.725104857180945,33.78999447753585,58.996680153064254,109.09729086312322,26.847429807441404,34.05165074666341,33.69174048105876,11.539999961853027,12.100863331848553 71473,2017-03-30,MCD,128.75,129.52999877929688,128.60000610351562,110.99455261230469,2018000.0,3.0,0.765426469161298,111.35706814451198,109.2209660656931,65.27587260305091,90.35517543880945,31.966134025152922,109.964111328125,107.25746370951335,11.539999961853027,12.100863331848553 71474,2017-03-30,MMM,190.74000549316406,191.49000549316406,190.10000610351562,152.21258544921875,1835400.0,3.0,1.4602225609790196,153.77847951472478,150.0442179340057,64.04593285675915,52.836995102177724,13.831684811391076,150.70087534586588,145.51044743855795,11.539999961853027,12.100863331848553 71475,2017-03-30,MRK,60.59160232543945,60.76335906982422,60.41984558105469,49.61772537231445,5577456.0,3.0,-0.19710915024429454,51.783389201741066,48.79637154044644,50.246079848534954,-98.39038039090514,8.65033208329364,50.54101460774739,49.492076365153,11.539999961853027,12.100863331848553 71476,2017-03-30,MSFT,65.41999816894531,65.9800033569336,65.36000061035156,60.482826232910156,15122800.0,3.0,0.3154143710512045,60.406688760616255,58.933427358768505,59.859911670626474,232.93881945502963,25.674044800625033,59.55101381937663,58.82009315490723,11.539999961853027,12.100863331848553 71477,2017-03-30,NKE,56.47999954223633,56.599998474121094,55.810001373291016,52.300376892089844,7210500.0,3.0,0.07368415367015047,54.81970592741577,51.00736545319947,51.88013976101229,-69.07346479192609,0.2925762324942368,53.09754880269369,51.50346539815267,11.539999961853027,12.100863331848553 71478,2017-03-30,PG,90.5,90.56999969482422,90.0999984741211,75.03214263916016,3691900.0,3.0,0.21175628255056722,76.20740472469745,74.82600134219709,55.140350261133094,-108.81872829265261,12.715264855882182,75.62414805094402,73.72297070821126,11.539999961853027,12.100863331848553 71479,2017-03-30,TRV,120.36000061035156,121.26000213623047,120.36000061035156,104.051025390625,1093100.0,3.0,0.08733797983663294,106.26680773269011,103.39031507004425,52.72518674718743,-115.97507791768064,7.678867340576313,104.81545969645182,102.90255406697591,11.539999961853027,12.100863331848553 71480,2017-03-30,UNH,163.64999389648438,165.92999267578125,163.4600067138672,149.88845825195312,2993800.0,3.0,0.11109905841476575,156.4880667745469,148.09224328404684,52.81532565272766,-32.67335947050076,4.618801262582266,150.82675221761068,148.42145284016928,11.539999961853027,12.100863331848553 71481,2017-03-30,V,89.08000183105469,89.0999984741211,88.5999984741211,85.19819641113281,6227100.0,3.0,0.5157879765231996,86.46517858394719,84.34467096439266,59.78703533686425,7.946849984889881,25.729646768606962,85.03481775919596,82.3234125773112,11.539999961853027,12.100863331848553 71482,2017-03-30,VZ,49.0,49.2400016784668,48.900001525878906,35.06100845336914,11623000.0,3.0,-0.08496900575403998,36.090846568732594,34.86087653002229,45.53193865090748,-95.34745088905477,25.25244932531761,35.49051157633463,35.805140558878584,11.539999961853027,12.100863331848553 71483,2017-03-30,WBA,83.6500015258789,83.79000091552734,83.0999984741211,65.41057586669922,2437500.0,3.0,-0.3001888280084728,68.34611207599582,64.61458891277371,47.192121496345855,-116.22003576016702,17.402731329828256,66.98271484375,65.73558184305827,11.539999961853027,12.100863331848553 71484,2017-03-30,WMT,70.69000244140625,71.72000122070312,70.63999938964844,63.42705154418945,8141500.0,3.0,0.34247290936219343,63.046436028659976,61.123038382350764,58.30030640160219,108.71756254839954,26.069019048862234,62.174978256225586,60.81007035573324,11.539999961853027,12.100863331848553 71485,2017-03-31,AAPL,35.93000030517578,36.067501068115234,35.752498626708984,33.613380432128906,78646800.0,4.0,0.5624750870358781,33.77661693193866,32.104300807929505,73.24727602142353,157.48804606566136,40.016333655038395,32.685655721028645,30.8903390566508,12.369999885559082,9.722696252090131 71486,2017-03-31,AMGN,164.32000732421875,165.47999572753906,163.85000610351562,135.0393524169922,2811800.0,4.0,-1.7382951312462467,153.82125020381054,129.63384012822073,47.393796697649165,-109.07716690543181,29.830179843969702,142.6828414916992,136.76754086812338,12.369999885559082,9.722696252090131 71487,2017-03-31,AXP,78.93000030517578,79.43000030517578,78.80000305175781,71.75481414794922,5228400.0,4.0,-0.07120441353710305,72.84139006852249,70.18297592879196,55.14071918243395,-18.479229491659044,2.9412198410681785,71.90689086914062,70.9821782430013,12.369999885559082,9.722696252090131 71488,2017-03-31,BA,178.02000427246094,178.17999267578125,176.80999755859375,165.3850555419922,2032700.0,4.0,0.8207016609105722,170.38752403211058,163.45723762560428,59.24636974704177,-39.58431222799573,1.856146996767862,166.973188273112,159.1714968363444,12.369999885559082,9.722696252090131 71489,2017-03-31,CAT,92.62999725341797,93.23999786376953,92.0199966430664,78.62429809570312,4020600.0,4.0,-0.5466693931497701,80.97696278670388,76.68525339981956,48.339844888371786,-55.87251657230896,12.160299696698626,79.91322479248046,80.17509167989095,12.369999885559082,9.722696252090131 71490,2017-03-31,CRM,82.2699966430664,82.93000030517578,82.19000244140625,82.48999786376953,3174000.0,4.0,0.2716662378793444,84.18854795825763,81.16445191967205,58.1966891111266,7.046661289300047,14.547736987422827,82.48999989827475,80.15883305867513,12.369999885559082,9.722696252090131 71491,2017-03-31,CSCO,33.720001220703125,33.880001068115234,33.65999984741211,27.448013305664062,14038500.0,4.0,0.14442796529095148,27.93629417937996,27.386065096437914,60.188199892133674,-148.54286533324148,5.130690351592227,27.69515177408854,26.392589124043784,12.369999885559082,9.722696252090131 71492,2017-03-31,CVX,107.69999694824219,108.13999938964844,107.05000305175781,81.4072036743164,6159000.0,4.0,-0.8234188277728833,84.93103147157373,79.82359880796727,43.884330326739075,-78.69676289684772,18.659494370433865,83.18895899454752,84.53021659851075,12.369999885559082,9.722696252090131 71493,2017-03-31,DIS,113.0,113.70999908447266,112.94999694824219,108.58455657958984,4617400.0,4.0,0.7290495477525383,108.75324484739446,105.6521773632989,63.9720860358145,148.99193817125698,44.081411019380816,106.69070409138997,105.5453919728597,12.369999885559082,9.722696252090131 71494,2017-03-31,GS,230.52999877929688,230.8000030517578,228.72999572753906,200.8583526611328,2858400.0,4.0,-4.044910439429458,226.6084458950659,192.84459212983646,44.29852153848352,-113.51515034773846,29.345780378610044,212.75530344645182,210.76455612182616,12.369999885559082,9.722696252090131 71495,2017-03-31,HD,146.8699951171875,147.17999267578125,146.64999389648438,125.68124389648438,3248700.0,4.0,0.934005143453362,127.51308917760565,124.64374675989436,60.79636266825647,17.132897152193507,31.939402187123537,125.36023203531902,121.10207061767578,12.369999885559082,9.722696252090131 71496,2017-03-31,HON,119.91159057617188,120.33331298828125,119.51863098144531,104.88634490966797,2783454.0,4.0,0.3339868882683419,107.08584314277512,104.45072912284989,57.27914917879611,-47.08536355458544,16.636547252574044,105.56699879964192,102.55961875915527,12.369999885559082,9.722696252090131 71497,2017-03-31,IBM,166.32887268066406,167.25621032714844,166.05162048339844,122.46442413330078,3047730.0,4.0,-0.6698376142305591,126.80347480529919,120.70066337829455,50.2371487992685,-85.75195888035286,15.013836037792805,124.85664749145508,123.14971186319987,12.369999885559082,9.722696252090131 71498,2017-03-31,INTC,35.75,36.25,35.7400016784668,30.1533260345459,21438400.0,4.0,-0.06423491958834404,30.148176864217128,29.14028043406168,52.06144806581951,59.68262286753982,10.732050517041818,29.856563250223797,30.169968350728354,12.369999885559082,9.722696252090131 71499,2017-03-31,JNJ,124.11000061035156,124.83000183105469,124.02999877929688,104.74467468261719,5657600.0,4.0,1.0048021058344432,108.63326108304126,103.42613985690015,60.4102060237012,-1.9411903713245666,7.734545440326329,104.75214360555013,100.20735829671224,12.369999885559082,9.722696252090131 71500,2017-03-31,JPM,88.70999908447266,88.73999786376953,87.75,72.54129791259766,16987600.0,4.0,-0.3821433574464095,77.1813950931063,71.04931016812417,50.42997478478692,-97.99797487549085,13.09389784686056,74.55276743570964,72.88802388509114,12.369999885559082,9.722696252090131 71501,2017-03-31,KO,42.54999923706055,42.650001525878906,42.43000030517578,34.52326965332031,11551800.0,4.0,0.22262022394056658,34.75343186900454,33.78864614918394,57.28489192557026,113.84748214897643,27.8519827682571,34.09504737854004,33.7073912302653,12.369999885559082,9.722696252090131 71502,2017-03-31,MCD,129.38999938964844,130.19000244140625,129.3000030517578,111.24341583251953,3041700.0,4.0,0.7590416343860511,111.48238236241146,109.24241927333073,66.08120829614165,136.16807659062434,40.507303138499495,110.07385075887045,107.4148598988851,12.369999885559082,9.722696252090131 71503,2017-03-31,MMM,191.3000030517578,192.39999389648438,190.99000549316406,152.2523956298828,1730000.0,4.0,1.3711455767161738,153.76536756300192,150.21807665086527,64.12258513634953,71.84990970605611,21.140187151012405,150.91095631917318,145.69829762776692,12.369999885559082,9.722696252090131 71504,2017-03-31,MRK,60.36259460449219,60.71564865112305,60.35305404663086,49.68811798095703,7979472.0,4.0,-0.19462841505391282,51.54997493874697,48.82936275351378,50.65586297752225,-91.78079679958901,10.143015473207278,50.508368174235024,49.54213498433431,12.369999885559082,9.722696252090131 71505,2017-03-31,MSFT,65.6500015258789,66.19000244140625,65.44999694824219,60.62086868286133,21040300.0,4.0,0.3494271559946398,60.550659331397014,58.937647095604945,60.48347797754382,228.393109818327,29.558176169263405,59.59212710062663,58.880465571085615,12.369999885559082,9.722696252090131 71506,2017-03-31,NKE,56.0,56.029998779296875,55.650001525878906,52.01105880737305,5905600.0,4.0,0.012324564823529727,54.81668753256642,50.91985650429882,50.93806224735019,-97.05872013805532,2.179676818092168,53.08556658426921,51.54740416208903,12.369999885559082,9.722696252090131 71507,2017-03-31,PG,90.02999877929688,90.33999633789062,89.83999633789062,74.74100494384766,6942400.0,4.0,0.13950179616625746,76.25715781316187,74.72217797175024,53.471292266847854,-141.32761027856307,5.989789175317921,75.5980837504069,73.80635452270508,12.369999885559082,9.722696252090131 71508,2017-03-31,TRV,120.93000030517578,121.0,120.16999816894531,103.62976837158203,1114300.0,4.0,0.015535857581198798,106.09931652352861,103.30770786001631,51.292662822431424,-138.80829827342782,10.495306300457695,104.79878311157226,102.91616083780924,12.369999885559082,9.722696252090131 71509,2017-03-31,UNH,164.63999938964844,165.10000610351562,163.75,148.9981689453125,3496100.0,4.0,-0.0427199655328252,156.5771318508248,147.67927836646038,51.22312705753518,-45.67908397342111,4.618801262582261,150.8560587565104,148.4623540242513,12.369999885559082,9.722696252090131 71510,2017-03-31,V,88.9800033569336,89.3499984741211,88.87000274658203,85.06416320800781,6429800.0,4.0,0.4627090962108582,86.46319939097711,84.35430625477485,59.14321376924306,17.134528097189072,28.987746607817087,85.08140004475912,82.46495094299317,12.369999885559082,9.722696252090131 71511,2017-03-31,VZ,49.099998474121094,49.099998474121094,48.75,34.83946228027344,19299100.0,4.0,-0.12068654275341828,36.085318727574354,34.77064173690318,43.981482363870334,-137.88063521975354,28.319789549119285,35.497420120239255,35.74328409830729,12.369999885559082,9.722696252090131 71512,2017-03-31,WBA,83.11000061035156,83.69000244140625,83.02999877929688,65.20645141601562,3133200.0,4.0,-0.33481333016320036,68.26042189736674,64.47729859213521,46.27839730865443,-112.36945764112647,18.43863130494098,66.91466903686523,65.74138577779134,12.369999885559082,9.722696252090131 71513,2017-03-31,WMT,71.31999969482422,72.55999755859375,71.2300033569336,63.86116027832031,9939800.0,4.0,0.4407716404817563,63.4163536538653,60.980031920475525,59.78789299419673,165.2851041360432,37.37782738210896,62.284623336791995,60.86210765838623,12.369999885559082,9.722696252090131 71572,2017-04-03,AAPL,35.9275016784668,36.029998779296875,35.76250076293945,33.62273025512695,79942800.0,0.0,0.5525316183275208,33.864490498732295,32.1184410198224,73.29558468629153,144.56920457207627,40.016333655038395,32.74789358774821,30.99794340133667,12.380000114440918,6.910384040968179 71573,2017-04-03,AMGN,164.6300048828125,165.02000427246094,163.52000427246094,134.89117431640625,3047800.0,0.0,-1.834653923257349,153.20466657351645,128.96891588497962,47.205582667908686,-104.63578851196797,31.028283085017666,142.4249491373698,136.93157450358072,12.380000114440918,6.910384040968179 71574,2017-04-03,AXP,79.16999816894531,79.18000030517578,77.97000122070312,71.28315734863281,3022700.0,0.0,-0.07132944834971511,72.77313527062924,70.16868983313051,53.19485828252021,-67.25667576651286,8.812496057181757,71.87302831013997,71.03161112467448,12.380000114440918,6.910384040968179 71575,2017-04-03,BA,177.0800018310547,177.72999572753906,175.5,165.18865966796875,2934800.0,0.0,0.6955808359921605,170.09686677757193,163.34766447242808,58.87027556906564,-70.0246377709556,6.560898971697113,167.09599965413412,159.47219314575196,12.380000114440918,6.910384040968179 71576,2017-04-03,CAT,92.43000030517578,92.83999633789062,91.0,78.2089614868164,3685800.0,0.0,-0.5486694600324853,80.56688562273442,76.80799306989255,47.52065386082059,-75.20384667789241,19.107577849560418,79.72731552124023,80.17559038798014,12.380000114440918,6.910384040968179 71577,2017-04-03,CRM,82.61000061035156,82.9800033569336,81.55000305175781,82.30999755859375,4224200.0,0.0,0.2502295807845911,84.18608821943977,81.1479114143493,57.44416413162227,-21.742555839364414,4.224539124922549,82.51799977620443,80.3174996693929,12.380000114440918,6.910384040968179 71578,2017-04-03,CSCO,33.70000076293945,33.939998626708984,33.459999084472656,27.269359588623047,19367800.0,0.0,0.1102980367118036,27.95761007833955,27.31521287393096,57.387080985791506,-204.62409902795173,5.073338542712413,27.69082088470459,26.43874190648397,12.380000114440918,6.910384040968179 71579,2017-04-03,CVX,107.22000122070312,107.97000122070312,106.37999725341797,81.73322296142578,5800900.0,0.0,-0.7725810314488797,84.1640163020837,80.18346218302372,44.91797673346164,-79.3588554199536,24.022200416632977,83.12501805623373,84.42409756978353,12.380000114440918,6.910384040968179 71580,2017-04-03,DIS,113.18000030517578,113.6500015258789,112.43000030517578,108.4026107788086,4643300.0,0.0,0.7310005159618527,108.85049484762959,105.79720565285868,63.09556556060075,120.2226443697649,31.92262129561252,106.79093500773112,105.63828112284342,12.380000114440918,6.910384040968179 71581,2017-04-03,GS,230.0,230.10000610351562,225.57000732421875,200.19378662109375,3735600.0,0.0,-4.061852862434648,225.3352324022358,192.10240492686577,43.776143854422095,-113.4458657202119,35.50956436102541,212.15003356933593,210.59360529581707,12.380000114440918,6.910384040968179 71582,2017-04-03,HD,146.94000244140625,147.1999969482422,146.08999633789062,125.5014877319336,3775300.0,0.0,0.8295009924990637,127.49321318098418,124.69614533952364,60.185270926931615,-10.70573659050902,22.666487280080037,125.48819961547852,121.29509010314942,12.380000114440918,6.910384040968179 71583,2017-04-03,HON,119.54737854003906,120.02660369873047,118.1672134399414,104.43274688720703,3031251.0,0.0,0.23735278461489884,107.13871532990025,104.25086520598843,55.38680738264901,-110.8841720741844,29.90320833925991,105.57915547688802,102.67431042989095,12.380000114440918,6.910384040968179 71584,2017-04-03,IBM,166.1759033203125,167.1797332763672,165.75526428222656,122.7175521850586,4483679.0,0.0,-0.6381766132730746,126.23350334191946,120.85079154943796,50.91192768898525,-81.44031808786859,17.158295654294438,124.71201095581054,123.23320426940919,12.380000114440918,6.910384040968179 71585,2017-04-03,INTC,36.189998626708984,36.7400016784668,36.119998931884766,30.228565216064453,32013600.0,0.0,-0.019888843382844357,30.235933830908454,29.101845214196526,52.71565371830815,120.82811661819989,23.47058983151085,29.847646268208823,30.170911089579263,12.380000114440918,6.910384040968179 71586,2017-04-03,JNJ,124.7300033569336,125.30999755859375,124.27999877929688,104.86241912841797,4956400.0,0.0,0.8751305237062894,108.56556722940144,103.5762487190849,60.739500085669654,0.7383967887044691,13.77907010440147,104.9374786376953,100.32787437438965,12.380000114440918,6.910384040968179 71587,2017-04-03,JPM,87.98999786376953,88.16999816894531,86.5999984741211,72.27704620361328,19831800.0,0.0,-0.4313574544793255,76.98235357937713,70.88498421969513,49.597885891146476,-116.50801172660309,21.589961323408502,74.47816721598308,72.90743115743001,12.380000114440918,6.910384040968179 71588,2017-04-03,KO,42.58000183105469,42.630001068115234,42.27000045776367,34.49887466430664,11240000.0,0.0,0.21336301375232125,34.771805568100376,33.81900253736838,56.96444533042687,94.9195623361112,18.56996491792929,34.13682479858399,33.72129173278809,12.380000114440918,6.910384040968179 71589,2017-04-03,MCD,129.5,129.7100067138672,128.86000061035156,111.24341583251953,3287100.0,0.0,0.7453892238426363,111.59248581059961,109.26792297235937,66.08120829614165,96.20368846479383,28.96880502248899,110.15234909057617,107.56913235982259,12.380000114440918,6.910384040968179 71590,2017-04-03,MMM,191.8699951171875,192.1699981689453,189.9499969482422,151.76693725585938,1546700.0,0.0,1.2470043019247044,153.65946070848,150.4688153535317,62.44322635490117,46.915619313229,9.766166044588978,151.11705729166667,145.8860944112142,12.380000114440918,6.910384040968179 71591,2017-04-03,MRK,60.524810791015625,60.79198455810547,60.32442855834961,49.63336944580078,6962493.0,0.0,-0.1948342359849704,51.295856392458106,48.8861233591288,50.32239298851452,-85.53727434958708,7.987236168610279,50.470532480875654,49.59153989156087,12.380000114440918,6.910384040968179 71592,2017-04-03,MSFT,65.80999755859375,65.94000244140625,65.19000244140625,60.33555221557617,20400900.0,0.0,0.3493329854860434,60.60117425441794,59.00495176792093,58.539069229060544,155.30652235333073,21.17737715129916,59.62066129048665,58.936082712809245,12.380000114440918,6.910384040968179 71593,2017-04-03,NKE,55.7400016784668,55.79999923706055,55.150001525878906,51.8524169921875,7088800.0,0.0,-0.0485448255391816,54.811171655157324,50.81244780590225,50.41873300894236,-117.0174158508317,7.99650217577828,53.05403086344401,51.588854026794436,12.380000114440918,6.910384040968179 71594,2017-04-03,PG,89.86000061035156,90.05999755859375,89.44999694824219,74.59959411621094,6967400.0,0.0,0.07002175595491167,76.31614338228974,74.60579494168488,52.67021486980251,-165.17999943509707,3.2651572255625103,75.55898717244466,73.87967885335287,12.380000114440918,6.910384040968179 71595,2017-04-03,TRV,120.56999969482422,120.80999755859375,119.80000305175781,103.4922103881836,1135500.0,0.0,-0.05186969964307764,106.14615599888248,103.15176880580503,50.826182683872815,-150.83128458657276,15.83979902751795,104.7729611714681,102.95483512878418,12.380000114440918,6.910384040968179 71596,2017-04-03,UNH,164.6199951171875,166.13999938964844,164.25,150.43350219726562,3473700.0,0.0,-0.0482470899452494,156.51846655595028,147.51232720625677,53.55815245608249,-29.6191442437719,2.947949102667165,151.1151341756185,148.52310434977213,12.380000114440918,6.910384040968179 71597,2017-04-03,V,89.13999938964844,89.45999908447266,88.4000015258789,85.53319549560547,9125800.0,0.0,0.45326572180057667,86.47632485365547,84.38138312363945,60.67616374200407,16.12112064072757,18.537482385626316,85.14202143351237,82.59933929443359,12.380000114440918,6.910384040968179 71598,2017-04-03,VZ,48.72999954223633,49.25,48.59000015258789,35.146751403808594,14307400.0,0.0,-0.12278193034552487,36.047571536696175,34.74764254411438,46.59102169811285,-120.88714936048535,31.52378801005659,35.497181447347,35.68513482411702,12.380000114440918,6.910384040968179 71599,2017-04-03,WBA,83.36000061035156,83.75,82.80000305175781,65.1279296875,3283600.0,0.0,-0.36438909418124865,68.15387320996861,64.35379890917203,45.924555892498944,-106.54689538259588,21.879775997144925,66.83850987752278,65.74522946675619,12.380000114440918,6.910384040968179 71600,2017-04-03,WMT,72.08000183105469,72.52999877929688,71.77999877929688,63.63969039916992,8291300.0,0.0,0.4950961643556653,63.63256848739668,60.981775918731245,58.68304774032267,155.4960425683039,37.377827382108954,62.37222696940104,60.90825494130453,12.380000114440918,6.910384040968179 71601,2017-04-04,AAPL,35.8125,36.22249984741211,35.79249954223633,33.87310028076172,79565600.0,1.0,0.5584170324291335,33.99342369227687,32.112347181746564,74.5677512870366,155.96519040694977,44.56580371721601,32.81083380381266,31.10467284520467,11.789999961853027,10.197019409083072 71602,2017-04-04,AMGN,163.77999877929688,164.49000549316406,163.1199951171875,135.2780303955078,2239400.0,1.0,-1.858380652303424,152.70282219061707,128.39913246026182,47.765822408675014,-97.61953242323084,32.521176018762475,142.18406677246094,137.05028559366863,11.789999961853027,10.197019409083072 71603,2017-04-04,AXP,78.48999786376953,78.61000061035156,78.1500015258789,70.98384094238281,2563700.0,1.0,-0.09449163112768133,72.68559067489295,70.13650786636683,51.990404225339894,-83.1725264679999,8.812496057181745,71.82132771809896,71.07378794352213,11.789999961853027,10.197019409083072 71604,2017-04-04,BA,176.8800048828125,178.7899932861328,176.75999450683594,167.10565185546875,2326500.0,1.0,0.7425473062299659,169.52611443472296,163.6079569153747,61.34781275020237,-25.598870538816143,0.5477205759864652,167.19387461344402,159.79881210327147,11.789999961853027,10.197019409083072 71605,2017-04-04,CAT,93.88999938964844,94.77999877929688,93.05999755859375,79.78550720214844,5797500.0,1.0,-0.41821949001344194,80.1317948950107,77.09051269165923,50.79495896722505,3.33330212704949,2.608017613458543,79.61514841715494,80.20180473327636,11.789999961853027,10.197019409083072 71606,2017-04-04,CRM,82.73999786376953,83.12999725341797,82.52999877929688,82.97000122070312,4441500.0,1.0,0.2832327247015911,84.18608821943977,81.1479114143493,59.43384248979524,33.96711582007976,6.339212351544608,82.54433314005534,80.47033297220865,11.789999961853027,10.197019409083072 71607,2017-04-04,CSCO,33.25,33.41999816894531,32.93000030517578,27.367658615112305,18602600.0,1.0,0.09014262427758268,27.951901748528716,27.280402824530366,58.48676320755915,-305.1536384075016,25.54462485973309,27.679209582010905,26.485720920562745,11.789999961853027,10.197019409083072 71608,2017-04-04,CVX,107.87999725341797,108.72000122070312,107.01000213623047,82.38529205322266,4687400.0,1.0,-0.6719295992972718,83.63153339972727,80.47711528191336,46.940190730615505,-50.94152401281811,14.953487110754956,83.04768320719401,84.33472938537598,11.789999961853027,10.197019409083072 71609,2017-04-04,DIS,113.1500015258789,113.55000305175781,112.83000183105469,108.24939727783203,3386100.0,1.0,0.7119764024757274,108.90499021446126,105.9514718827067,62.35135520870678,116.14668899386248,31.922621295612508,106.88765487670898,105.70308011372884,11.789999961853027,10.197019409083072 71610,2017-04-04,GS,227.72000122070312,230.69000244140625,227.27999877929688,200.45606994628906,3042700.0,1.0,-4.007915032723048,223.98366151521054,191.5618524008051,44.04553660962175,-96.70345182694878,33.19051429393203,211.51339060465494,210.37499262491863,11.789999961853027,10.197019409083072 71611,2017-04-04,HD,146.5,146.89999389648438,146.0500030517578,125.26184844970703,3124200.0,1.0,0.7190549942518629,127.46604140780478,124.75070892788857,59.362388742280416,-35.664148175323746,22.011838464847912,125.55089263916015,121.4893622080485,11.789999961853027,10.197019409083072 71612,2017-04-04,HON,119.29818725585938,119.55696868896484,118.70394897460938,104.30673217773438,1845794.0,1.0,0.14888497404966472,107.16668647365921,104.04818169040328,54.86587817888417,-111.43494017934714,29.903208339259912,105.5829345703125,102.7622548421224,11.789999961853027,10.197019409083072 71613,2017-04-04,IBM,165.88909912109375,167.26577758789062,165.64053344726562,122.73167419433594,3251909.0,1.0,-0.6049717757341426,125.54869963034969,121.12349351540226,50.95031360771261,-76.44665446702285,18.014420199835453,124.57745641072592,123.30727984110514,11.789999961853027,10.197019409083072 71614,2017-04-04,INTC,36.119998931884766,36.380001068115234,35.9900016784668,30.328886032104492,18918000.0,1.0,0.023084687042125296,30.319393968008864,29.058511877633226,53.58926469192635,100.072688478458,18.668185952448468,29.840958913167317,30.17172737121582,11.789999961853027,10.197019409083072 71615,2017-04-04,JNJ,124.51000213623047,124.7699966430664,124.22000122070312,104.85399627685547,5358500.0,1.0,0.7628910734959788,108.5033346709571,103.70996488958978,60.70213666670336,-14.238332738942514,12.791744849188758,105.10025329589844,100.45604756673177,11.789999961853027,10.197019409083072 71616,2017-04-04,JPM,86.88999938964844,87.66999816894531,86.72000122070312,72.51790618896484,14280800.0,1.0,-0.44578585127788983,76.80400615552593,70.76616825243305,50.37002427943273,-106.87641629372433,21.58996132340851,74.3901247660319,72.93071505228679,11.789999961853027,10.197019409083072 71617,2017-04-04,KO,42.5099983215332,42.689998626708984,42.369998931884766,34.71849822998047,10946200.0,1.0,0.2211985550118385,34.80386449499709,33.87295587853806,59.095470284946316,128.75604712291238,20.872674275174084,34.17974116007487,33.738986841837566,11.789999961853027,10.197019409083072 71618,2017-04-04,MCD,129.13999938964844,129.52999877929688,128.64999389648438,110.96875762939453,3414000.0,1.0,0.7042883706166805,111.64271972168915,109.32239868651398,64.3193711267206,67.77230668868019,23.78257600513734,110.21487604777018,107.70377438863119,11.789999961853027,10.197019409083072 71619,2017-04-04,MMM,190.57000732421875,190.97999572753906,189.77999877929688,151.34518432617188,1349900.0,1.0,1.1018876358090495,153.56073028283845,150.65507934850922,61.00726293843987,14.741625679811325,7.99443338174516,151.29795939127604,146.06000951131185,11.789999961853027,10.197019409083072 71620,2017-04-04,MRK,60.67748260498047,60.84923553466797,60.46755599975586,49.789772033691406,6650189.0,1.0,-0.18029859880881105,51.10871866406679,48.93113996325254,51.27040647006979,-71.79106898820393,6.318930368214222,50.43558095296224,49.64148108164469,11.789999961853027,10.197019409083072 71621,2017-04-04,MSFT,65.38999938964844,65.80999755859375,65.27999877929688,60.50122833251953,12997400.0,1.0,0.3584945309065759,60.68009645650418,59.048450067543676,59.32455699912686,146.88325739574424,21.17737715129914,59.65870628356934,58.986226844787595,11.789999961853027,10.197019409083072 71622,2017-04-04,NKE,55.150001525878906,55.29999923706055,54.83000183105469,51.36710739135742,8843300.0,1.0,-0.1343954576498092,54.842700033584045,50.6399953552099,48.842843503733846,-140.74709260594798,11.593056012571017,52.98740030924479,51.60903523763021,11.789999961853027,10.197019409083072 71623,2017-04-04,PG,89.75,89.95999908447266,89.41999816894531,74.7909164428711,5680800.0,1.0,0.030050038190083228,76.33870548170015,74.5516227348526,53.64225094800866,-146.48734136482207,3.954744356221868,75.51018600463867,73.9566047668457,11.789999961853027,10.197019409083072 71624,2017-04-04,TRV,120.63999938964844,120.79000091552734,120.19999694824219,103.68995666503906,901800.0,1.0,-0.08831458193979813,106.16740307625182,103.05658450309389,51.482363187661306,-125.81416334446696,15.83979902751795,104.76513086954752,102.99766006469727,11.789999961853027,10.197019409083072 71625,2017-04-04,UNH,165.8699951171875,166.4499969482422,164.7899932861328,149.87026977539062,2886000.0,1.0,-0.09695785537584811,156.49277408437356,147.29227687998193,52.53720641896798,-35.395612892037356,5.134203805735185,151.2664342244466,148.57099736531575,11.789999961853027,10.197019409083072 71626,2017-04-04,V,89.01000213623047,89.33000183105469,88.66000366210938,84.97802734375,4859900.0,1.0,0.3964147272080112,86.47949833367964,84.3514091065059,58.0110275974739,-7.991790194765618,18.5374823856263,85.16945978800456,82.7066416422526,11.789999961853027,10.197019409083072 71627,2017-04-04,VZ,49.099998474121094,49.31999969482422,48.880001068115234,35.23966979980469,8952800.0,1.0,-0.11561209780580128,36.04620314327533,34.739721005284245,47.35810324697008,-86.7318013717744,28.830687114933706,35.494323094685875,35.63808676401774,11.789999961853027,10.197019409083072 71628,2017-04-04,WBA,82.83999633789062,83.61000061035156,82.38999938964844,64.77462005615234,3273400.0,1.0,-0.4115926508934251,68.02915598864875,64.20449727062858,44.34630278058007,-112.51759641424472,27.69316573759873,66.73617909749349,65.74227294921874,11.789999961853027,10.197019409083072 71629,2017-04-04,WMT,71.73999786376953,72.05999755859375,71.52999877929688,63.79916000366211,5567300.0,1.0,0.5447372137393742,63.84339475690464,61.005733966239895,59.2440514287887,128.6138341318784,30.58465658468272,62.404167556762694,60.97098585764567,11.789999961853027,10.197019409083072 71630,2017-04-05,AAPL,36.05500030517578,36.3650016784668,35.95249938964844,33.697608947753906,110871600.0,2.0,0.542665076372181,34.05950463582185,32.16372305582854,72.07797631790942,148.97755660240725,47.70445791933396,32.86472695668538,31.20428400039673,12.890000343322754,22.356057923166983 71631,2017-04-05,AMGN,163.27000427246094,164.75999450683594,161.67999267578125,133.53314208984375,3542300.0,2.0,-1.99498521195315,152.13024065954588,127.69267956750488,45.512328296258495,-99.78273591448603,37.709603088082986,141.8995620727539,137.11185048421223,12.890000343322754,22.356057923166983 71632,2017-04-05,AXP,78.58999633789062,79.02999877929688,77.66000366210938,70.81990051269531,2858400.0,2.0,-0.12463968175640616,72.66111521572498,70.07384190707776,51.33185784174745,-83.6844589353077,15.333856226259748,71.76748886108399,71.1073366800944,12.890000343322754,22.356057923166983 71633,2017-04-05,BA,179.0,180.17999267578125,176.88999938964844,165.59078979492188,2567200.0,2.0,0.6500386235951225,168.86903316487667,163.8292746354163,58.46866746837372,-30.402245804073868,9.052294905375328,167.24748789469402,160.11223678588868,12.890000343322754,22.356057923166983 71634,2017-04-05,CAT,94.91999816894531,96.7300033569336,93.95999908447266,79.8787612915039,6061300.0,2.0,-0.30380999081901905,80.26865847410295,77.03925625978377,50.98210042213407,54.31330469074182,10.685821924482235,79.50326461791992,80.23896039326986,12.890000343322754,22.356057923166983 71635,2017-04-05,CRM,83.19000244140625,86.41999816894531,83.01000213623047,85.33999633789062,13289300.0,2.0,0.49492160492842174,84.66689539668437,80.8531035352004,65.43676218133018,205.08595984199005,38.28753383749867,82.65299962361654,80.65999959309896,12.890000343322754,22.356057923166983 71636,2017-04-05,CSCO,33.4900016784668,33.529998779296875,32.970001220703125,27.031803131103516,17572500.0,2.0,0.046532189893625286,28.01169334466801,27.161124839230915,53.5979795176255,-276.4292703555143,19.812155673042785,27.657485834757487,26.52777910232544,12.890000343322754,22.356057923166983 71637,2017-04-05,CVX,109.6500015258789,110.66999816894531,108.55999755859375,82.37013244628906,6398800.0,2.0,-0.5866236356370536,83.52428450854629,80.5108213874498,46.898781575425595,-5.694954459762499,4.462388605330194,83.00370915730794,84.25762532552083,12.890000343322754,22.356057923166983 71638,2017-04-05,DIS,113.58000183105469,113.83999633789062,112.79000091552734,108.21109008789062,4795100.0,2.0,0.6859019348490989,108.91615673890244,106.14715273985733,62.1617167640147,115.06922808118179,35.396792914476144,106.97958628336589,105.77713610331217,12.890000343322754,22.356057923166983 71639,2017-04-05,GS,232.14999389648438,232.88999938964844,227.30999755859375,199.05712890625,5286900.0,2.0,-4.031578240186036,222.56791515425715,191.003289984903,42.91108298854897,-86.59475213929964,24.685178479382824,210.83098805745442,210.162277730306,12.890000343322754,22.356057923166983 71640,2017-04-05,HD,146.6300048828125,148.44000244140625,146.5800018310547,125.51859283447266,3390400.0,2.0,0.6448099038770749,127.47119250647388,124.72158550866284,59.96899946906242,30.74364639566262,36.058285093882844,125.61562093098958,121.67685292561849,12.890000343322754,22.356057923166983 71641,2017-04-05,HON,119.3556900024414,119.92118072509766,118.36849212646484,103.79437255859375,2697691.0,2.0,0.037003899583652355,107.19679720375223,103.7644019844802,52.77801362030282,-122.39629659586836,23.834187434205305,105.54177703857422,102.85530624389648,12.890000343322754,22.356057923166983 71642,2017-04-05,IBM,167.0172119140625,168.57553100585938,165.2103271484375,121.57832336425781,6525889.0,2.0,-0.6640675187997971,125.00145629611968,121.20870147975923,47.79279043364196,-74.68630107280136,4.79799562072513,124.38359247843424,123.38399518330893,12.890000343322754,22.356057923166983 71643,2017-04-05,INTC,36.43000030517578,36.7599983215332,36.16999816894531,30.278718948364258,22455500.0,2.0,0.052488401497882364,30.39696353296307,29.0310992874715,53.08192549627287,128.2463333236479,27.481766024638805,29.845138676961263,30.16990915934245,12.890000343322754,22.356057923166983 71644,2017-04-05,JNJ,124.72000122070312,125.5999984741211,124.41000366210938,104.9549331665039,5646300.0,2.0,0.6743122125510723,108.45599795038817,103.81617383305911,60.999549053902975,-7.171232633219175,22.7099001105942,105.27029164632161,100.5861811319987,12.890000343322754,22.356057923166983 71645,2017-04-05,JPM,88.41999816894531,88.54000091552734,86.12999725341797,71.58765411376953,17635500.0,2.0,-0.5262181128732095,76.6779673765262,70.51853607196014,47.46481493652107,-104.99169666497065,12.114932585765684,74.26969731648764,72.93766886393229,12.890000343322754,22.356057923166983 71646,2017-04-05,KO,42.650001525878906,42.86000061035156,42.529998779296875,34.629032135009766,10142800.0,2.0,0.21767983412049574,34.80081214232356,33.95307388978093,57.88752050607673,147.83986521454372,27.11540172491691,34.2159127553304,33.76083532969157,12.890000343322754,22.356057923166983 71647,2017-04-05,MCD,129.88999938964844,131.5800018310547,129.64999389648438,111.93008422851562,4052200.0,2.0,0.7407477912884417,111.87947143536368,109.28477264422617,67.46059600204143,194.8164896667731,46.31123908608815,110.31484349568684,107.85912475585937,12.890000343322754,22.356057923166983 71648,2017-04-05,MMM,190.6999969482422,192.4199981689453,190.0399932861328,151.38497924804688,1448700.0,2.0,0.978809641756186,153.5004973824046,150.7734085624196,61.09459240675414,39.31781894927064,19.726737011909503,151.40936584472655,146.24723841349285,12.890000343322754,22.356057923166983 71649,2017-04-05,MRK,60.77289962768555,61.211830139160156,60.60114669799805,49.71156692504883,8083538.0,2.0,-0.1730941783624047,50.92377803620567,48.978561136157616,50.76925491604867,-57.81323611820222,3.74837911919259,50.402940114339195,49.679378827412926,12.890000343322754,22.356057923166983 71650,2017-04-05,MSFT,66.30000305175781,66.3499984741211,65.44000244140625,60.344757080078125,21448600.0,2.0,0.34910493489136485,60.733633001031556,59.047380487737975,58.24643565841044,162.9847172654859,31.66802458919385,59.69552434285482,59.03681290944417,12.890000343322754,22.356057923166983 71651,2017-04-05,NKE,54.970001220703125,55.79999923706055,54.5,51.31110382080078,7722100.0,2.0,-0.20459329803559,54.86651092746944,50.473393476217076,48.661276293229264,-128.19198713826654,4.753396592169632,52.89161224365235,51.63650112152099,12.890000343322754,22.356057923166983 71652,2017-04-05,PG,90.0,90.5,89.76000213623047,74.84083557128906,6320100.0,2.0,0.002372867414067059,76.34912462573051,74.527063270998,53.89781160152371,-93.08752950252764,8.584736136211326,75.46942571004232,74.04302787780762,12.890000343322754,22.356057923166983 71653,2017-04-05,TRV,120.9800033569336,121.54000091552734,120.55000305175781,103.94786071777344,1284600.0,2.0,-0.09528828800041822,106.17287669181836,103.02274022102343,52.340413545882235,-81.91134896354428,1.7647273372600252,104.75592295328777,103.05832049051921,12.890000343322754,22.356057923166983 71654,2017-04-05,UNH,165.75999450683594,167.25999450683594,165.22000122070312,150.23362731933594,3541600.0,2.0,-0.10503084067909185,156.42440756595576,147.12988930904422,53.13343137418678,-26.8564119836974,10.749781736401133,151.42984619140626,148.63188603719075,12.890000343322754,22.356057923166983 71655,2017-04-05,V,89.12999725341797,90.19999694824219,88.94999694824219,85.21731567382812,7251600.0,2.0,0.3664443306849421,86.47975096031503,84.35785661414785,58.817581439697484,52.995987888803064,30.45509711566467,85.2087033589681,82.82525647481283,12.890000343322754,22.356057923166983 71656,2017-04-05,VZ,49.43000030517578,49.54999923706055,49.0099983215332,35.03242111206055,14327600.0,2.0,-0.1252098497066214,36.05105786218111,34.72486147985991,45.83903910028318,-71.83380098255735,20.186975978973095,35.47883898417155,35.59449291229248,12.890000343322754,22.356057923166983 71657,2017-04-05,WBA,82.9800033569336,83.0999984741211,80.30000305175781,63.73036575317383,12117400.0,2.0,-0.5271873174907853,68.1131930243086,63.80718394407518,40.1296212330276,-159.54517071116842,48.55425242127994,66.60218035380045,65.72907683054606,12.890000343322754,22.356057923166983 71658,2017-04-05,WMT,71.63999938964844,72.30999755859375,71.55999755859375,63.4802131652832,6354500.0,2.0,0.5519788896680211,63.97203884600762,61.04099597454902,57.62517631578189,125.51673584298203,34.06967290725696,62.417853927612306,61.02180474599202,12.890000343322754,22.356057923166983 71659,2017-04-06,AAPL,36.0724983215332,36.130001068115234,35.86249923706055,33.613380432128906,84596000.0,3.0,0.5174204989971045,34.088863635618644,32.25088665429835,70.90254407470702,119.06484035204481,42.266270646294636,32.92033551534017,31.302025413513185,12.390000343322754,7.918752711473882 71660,2017-04-06,AMGN,162.1999969482422,163.4499969482422,161.61000061035156,133.5414276123047,3024200.0,3.0,-2.078615748782113,151.24565110175772,127.20523238212901,45.524952741636206,-96.5122414552139,37.95746342392663,141.57692311604816,137.17464370727538,12.390000343322754,7.918752711473882 71661,2017-04-06,AXP,77.76000213623047,78.30000305175781,77.1500015258789,70.96561431884766,2914800.0,3.0,-0.1352156607410535,72.59682665804205,70.04197567960445,51.89215314898672,-108.9627428748323,21.574130861295256,71.71276143391927,71.13137168884278,12.390000343322754,7.918752711473882 71662,2017-04-06,BA,177.55999755859375,178.22000122070312,177.1199951171875,165.8619384765625,2343600.0,3.0,0.5917825576890436,168.4320782938613,163.96698939412698,58.82646743154297,-50.77080990900321,9.052294905375334,167.263383992513,160.4185910542806,12.390000343322754,7.918752711473882 71663,2017-04-06,CAT,94.41999816894531,96.41999816894531,94.26000213623047,81.21798706054688,5421600.0,3.0,-0.10387787180208363,80.72434008160594,76.9590675111675,53.60362321794086,78.38927738227918,10.685821924482239,79.51089299519857,80.27798080444336,12.390000343322754,7.918752711473882 71664,2017-04-06,CRM,85.41999816894531,85.44999694824219,84.37000274658203,85.0,5014400.0,3.0,0.6280123689789292,84.9918145642541,80.70018448970097,64.03059726415344,182.32544736566098,38.28753383749866,82.75066630045573,80.84366620381674,12.390000343322754,7.918752711473882 71665,2017-04-06,CSCO,33.0,33.279998779296875,32.88999938964844,27.097335815429688,15316800.0,3.0,0.017061867802372177,28.033756484038186,27.082068596833395,54.36789405031879,-251.33421854710065,22.561132793030495,27.63930009206136,26.56822264989217,12.390000343322754,7.918752711473882 71666,2017-04-06,CVX,109.12000274658203,109.6500015258789,108.75,82.86293029785156,3934500.0,3.0,-0.473791799759951,83.40203901097635,80.57620042994162,48.42868442143595,-7.926332774969062,4.462388605330194,82.95998611450196,84.1997491200765,12.390000343322754,7.918752711473882 71667,2017-04-06,DIS,112.8499984741211,113.41999816894531,112.38999938964844,108.25897216796875,4744000.0,3.0,0.6614763277421645,108.92532459516286,106.33142436723949,62.30994237844453,90.9024768043901,25.92164025388481,107.08556315104167,105.85167096455892,12.390000343322754,7.918752711473882 71668,2017-04-06,GS,227.08999633789062,230.1199951171875,225.7100067138672,199.91397094726562,2927200.0,3.0,-3.9358218069756106,220.84937346010594,190.83845612973784,43.82779085323632,-87.71418780619727,28.247353147676375,210.1928456624349,209.9684949239095,12.390000343322754,7.918752711473882 71669,2017-04-06,HD,147.0399932861328,147.9600067138672,147.0,126.0322494506836,2699100.0,3.0,0.6202678690774377,127.46958166905416,124.77627251795757,61.16866297524747,40.801325183438834,36.05828509388285,125.71278533935546,121.84752248128255,12.390000343322754,7.918752711473882 71670,2017-04-06,HON,118.59851837158203,119.16400146484375,118.21513366699219,104.01276397705078,2166729.0,3.0,-0.03365237209638394,107.1985806092456,103.56438859851806,53.55730757676602,-135.2258141520542,25.402880417004237,105.51405817667643,102.94782002766927,12.390000343322754,7.918752711473882 71671,2017-04-06,IBM,165.84129333496094,165.84129333496094,164.67495727539062,121.27587890625,3593428.0,3.0,-0.7269265048171007,124.86547914866307,121.01203626271388,47.00260491225093,-104.44447050893677,9.23924430707426,124.16792729695638,123.48043937683106,12.390000343322754,7.918752711473882 71672,2017-04-06,INTC,36.130001068115234,36.279998779296875,36.029998779296875,30.11989402770996,20198200.0,3.0,0.06225754705634756,30.422511683059515,29.02310637419146,51.48557149967062,77.99214611958602,22.263823981916367,29.84095878601074,30.166412130991617,12.390000343322754,7.918752711473882 71673,2017-04-06,JNJ,124.8499984741211,125.45999908447266,124.5,105.16517639160156,4324200.0,3.0,0.6139998897381815,108.45721909011357,103.73926452194698,61.62534103347817,-11.730805444480588,22.7099001105942,105.38662796020508,100.72148984273275,12.390000343322754,7.918752711473882 71674,2017-04-06,JPM,85.9800033569336,86.91000366210938,85.25,71.82852172851562,14379600.0,3.0,-0.5640235438542192,76.43028374439972,70.38690451853974,48.26409384587891,-121.66272321352128,18.94444919836523,74.1553716023763,72.94519627888998,12.390000343322754,7.918752711473882 71675,2017-04-06,KO,42.58000183105469,42.7599983215332,42.470001220703125,34.710365295410156,14597800.0,3.0,0.21893043500257647,34.80029719739012,34.035563245725115,58.68179130081545,131.76803820265226,23.441296037231506,34.25318209330241,33.7878023147583,12.390000343322754,7.918752711473882 71676,2017-04-06,MCD,130.30999755859375,130.66000366210938,129.9600067138672,111.70690155029297,3856900.0,3.0,0.7430675477822888,112.02567236042877,109.3110891141806,66.06376888801333,152.8550940069956,46.31123908608816,110.39544296264648,108.01331176757813,12.390000343322754,7.918752711473882 71677,2017-04-06,MMM,190.41000366210938,191.02000427246094,189.5,151.1064910888672,1627400.0,3.0,0.8490109084553694,153.50135407252444,150.77176146702632,60.119833529393276,-9.566652214589594,13.904384973483685,151.48098449707032,146.4389175415039,12.390000343322754,7.918752711473882 71678,2017-04-06,MRK,60.57251739501953,61.040077209472656,60.29580307006836,49.453514099121094,7915125.0,3.0,-0.18606251679478447,50.67943228385275,49.05259515144999,49.13000240069583,-72.21186515492113,4.400357989650566,50.34720458984375,49.72824452718099,12.390000343322754,7.918752711473882 71679,2017-04-06,MSFT,65.5999984741211,66.05999755859375,65.4800033569336,60.50122833251953,18103500.0,3.0,0.3502520472122015,60.80846397754782,59.06459396007425,59.01691507617733,142.13952514652783,31.668024589193845,59.72958106994629,59.09031187693278,12.390000343322754,7.918752711473882 71680,2017-04-06,NKE,55.06999969482422,55.939998626708984,54.939998626708984,51.46043395996094,6692200.0,3.0,-0.24534768270073215,54.875355915850236,50.35068969267027,49.18235820688983,-101.02225111180539,2.8663165209736188,52.82716255187988,51.67064259847005,12.390000343322754,7.918752711473882 71681,2017-04-06,PG,89.7699966430664,89.80999755859375,89.30999755859375,74.36666870117188,7231500.0,3.0,-0.05716384425642218,76.42250678409623,74.3754889739604,51.12819544470454,-159.68223831992816,1.950992205227405,75.42145589192708,74.13406562805176,12.390000343322754,7.918752711473882 71682,2017-04-06,TRV,121.0,121.06999969482422,120.19000244140625,103.62976837158203,1226500.0,3.0,-0.1250409994192836,106.16882941428439,102.90986473854765,51.18542478256599,-105.76246442515954,7.529743786091607,104.72300237019857,103.11567459106445,12.390000343322754,7.918752711473882 71683,2017-04-06,UNH,165.4499969482422,166.02000427246094,164.83999633789062,150.20639038085938,2923600.0,3.0,-0.11233164373615523,156.33567946969777,146.97605301321238,53.081724386084375,-52.33006236777134,7.556832816137122,151.5311040242513,148.69790166219076,12.390000343322754,7.918752711473882 71684,2017-04-06,V,89.0,89.26000213623047,88.77999877929688,85.27474212646484,8473900.0,3.0,0.3433682745802429,86.47930237733664,84.35638945615946,59.0130412802557,-3.3891474874064444,26.586875750455484,85.23773778279623,82.95183448791504,12.390000343322754,7.918752711473882 71685,2017-04-06,VZ,48.52000045776367,48.599998474121094,48.16999816894531,35.023738861083984,18456100.0,3.0,-0.13199516424007385,36.05732561517164,34.69914525580004,45.77540676983554,-165.30773212629148,36.75356388533726,35.44781939188639,35.549801445007326,12.390000343322754,7.918752711473882 71686,2017-04-06,WBA,81.19999694824219,81.91000366210938,80.91999816894531,64.11511993408203,4696700.0,3.0,-0.5810524655787646,68.06330798746144,63.570493663539516,42.223562408663824,-146.98459518074583,48.554252421279934,66.46268704732259,65.72073027292888,12.390000343322754,7.918752711473882 71687,2017-04-06,WMT,71.69999694824219,72.0999984741211,71.37999725341797,63.2852783203125,5941100.0,3.0,0.5358118516695072,64.05124757816814,61.100882930254706,56.64650657521566,104.07068757253116,29.081845308628314,62.43676973978678,61.07641042073568,12.390000343322754,7.918752711473882 71688,2017-04-07,AAPL,35.932498931884766,36.04499816894531,35.817501068115234,33.53849411010742,66688800.0,4.0,0.48577161640241684,34.10421763330384,32.333802691403186,69.85479366368784,101.74187728898207,39.520812391618485,32.97243423461914,31.396033763885498,12.869999885559082,10.404978227051394 71689,2017-04-07,AMGN,162.91000366210938,164.24000549316406,162.25,134.471435546875,2204400.0,4.0,-2.046261653240407,149.68031632981467,127.28412153639624,46.95211112782968,-81.95378518260347,31.637532329492736,141.27019551595052,137.28209126790364,12.869999885559082,10.404978227051394 71690,2017-04-07,AXP,77.4800033569336,78.23999786376953,77.37000274658203,70.82901763916016,2203000.0,4.0,-0.1528573661799726,72.5140957225806,70.00763813362056,51.31920563451922,-99.02436068812439,21.574130861295256,71.66224950154623,71.14919904073079,12.869999885559082,10.404978227051394 71691,2017-04-07,BA,178.38999938964844,179.08999633789062,177.25999450683594,167.24594116210938,2806900.0,4.0,0.6498011526759058,168.45192457802705,163.96117204062529,60.61796124817102,-21.769605619397883,14.29406915814867,167.30733489990234,160.74291330973307,12.869999885559082,10.404978227051394 71692,2017-04-07,CAT,95.87000274658203,96.62000274658203,95.41999816894531,80.96368408203125,4463800.0,4.0,0.033661617709100256,81.06073671473392,76.89475339757077,53.04634088021063,91.89524682922713,12.021729014104219,79.5120231628418,80.3012742360433,12.869999885559082,10.404978227051394 71693,2017-04-07,CRM,84.69999694824219,84.8499984741211,83.81999969482422,84.37999725341797,4876400.0,4.0,0.6756700149438046,85.12537355252928,80.65362501314453,61.5360777903586,124.96617344917956,29.82784186013488,82.83733291625977,80.98716621398925,12.869999885559082,10.404978227051394 71694,2017-04-07,CSCO,33.099998474121094,33.150001525878906,32.91999816894531,26.999038696289062,13942800.0,4.0,-0.01406321875672134,28.036812824302302,26.996759754127872,53.003265841020685,-222.08799658390225,22.561132793030506,27.610258229573567,26.61014083226522,12.869999885559082,10.404978227051394 71695,2017-04-07,CVX,109.37999725341797,109.58000183105469,108.66999816894531,82.53691101074219,4889400.0,4.0,-0.40599868857425747,83.06345584773236,80.78210002995318,47.49224474126787,-12.984195913505356,3.6417293506557322,82.92814203898112,84.12429822285971,12.869999885559082,10.404978227051394 71696,2017-04-07,DIS,112.81999969482422,113.27999877929688,112.52999877929688,107.80889129638672,4300700.0,4.0,0.5988973771163302,108.82333966375263,106.59237536310285,60.02353197957811,75.02129102214174,25.92164025388481,107.1577039082845,105.90178616841634,12.869999885559082,10.404978227051394 71697,2017-04-07,GS,226.60000610351562,228.8300018310547,226.22999572753906,199.24951171875,2853300.0,4.0,-3.868951584860696,219.22746236336897,190.66792643057633,43.27039866634879,-84.32193160870648,28.247353147676368,209.64418080647786,209.7172721862793,12.869999885559082,10.404978227051394 71698,2017-04-07,HD,147.10000610351562,147.8000030517578,146.89999389648438,125.93804168701172,2869100.0,4.0,0.5864560501913303,127.46987270206719,124.79994770198553,60.82282977027858,22.828493297266203,34.263850404784975,125.77164255777994,122.02229461669921,12.869999885559082,10.404978227051394 71699,2017-04-07,HON,118.81896209716797,119.29818725585938,118.45475006103516,104.38236999511719,1944495.0,4.0,-0.05914210633503103,107.02127013035881,103.50902924708258,54.861468561586946,-111.6682218996591,23.03280969404157,105.49277903238932,103.04426625569661,12.869999885559082,10.404978227051394 71700,2017-04-07,IBM,164.51242065429688,165.32504272460938,163.7476043701172,121.05792236328125,3753362.0,4.0,-0.7852777821351111,124.56670793615238,120.91065793909176,46.4303153175699,-115.50695017438048,16.45580216332649,123.95202891031902,123.54731839497884,12.869999885559082,10.404978227051394 71701,2017-04-07,INTC,36.06999969482422,36.31999969482422,35.9900016784668,30.11989402770996,15689500.0,4.0,0.06920194831091209,30.437845576905787,29.01780303607029,51.485571499670606,80.88319488449125,23.223636048174185,29.82702611287435,30.157243124643962,12.869999885559082,10.404978227051394 71702,2017-04-07,JNJ,125.12000274658203,125.47000122070312,124.83000183105469,105.05583190917969,3615100.0,4.0,0.5510268588541152,108.44832005121013,103.63967509649494,61.09788693091769,-13.442795483190839,22.83075345466728,105.448019917806,100.87488772074381,12.869999885559082,10.404978227051394 71703,2017-04-07,JPM,85.93000030517578,86.80999755859375,85.70999908447266,71.57936096191406,13097100.0,4.0,-0.6070916373277129,76.19549976174522,70.2414059084208,47.49090945718852,-109.48596572853063,18.94444919836523,74.05476150512695,72.93962427775065,12.869999885559082,10.404978227051394 71704,2017-04-07,KO,42.63999938964844,42.7400016784668,42.5099983215332,34.66156005859375,11028800.0,4.0,0.21352202153163802,34.8122469155794,34.07974222016279,58.00270022028074,120.76983758509931,23.44129603723151,34.28559926350911,33.81382153828939,12.869999885559082,10.404978227051394 71705,2017-04-07,MCD,130.02000427246094,130.39999389648438,129.6199951171875,111.54385375976562,2176600.0,4.0,0.7234103532236418,112.1062271193347,109.40047759257936,65.04590401543305,118.97266137092255,38.54960677421626,110.4598159790039,108.1558349609375,12.869999885559082,10.404978227051394 71706,2017-04-07,MMM,190.02999877929688,190.55999755859375,189.52000427246094,151.18603515625,1025200.0,4.0,0.7439868018888944,153.51730661492135,150.65872640509818,60.30695909056517,-24.469395971804175,13.904384973483683,151.54942016601564,146.6146608988444,12.869999885559082,10.404978227051394 71707,2017-04-07,MRK,60.38167953491211,60.42938995361328,60.066795349121094,49.367488861083984,8091713.0,4.0,-0.2009649374978082,50.45805695341003,49.11757056429017,48.58896999025954,-91.12702873404686,10.063653051679932,50.280578740437825,49.753549321492514,12.869999885559082,10.404978227051394 71708,2017-04-07,MSFT,65.8499984741211,65.95999908447266,65.44000244140625,60.45521926879883,14108500.0,4.0,0.34348906691361947,60.868649018123435,59.07344425885411,58.687498704213894,120.60392709165386,30.20122991758728,59.7621041615804,59.13435249328613,12.869999885559082,10.404978227051394 71709,2017-04-07,NKE,55.099998474121094,55.2400016784668,54.77000045776367,51.43243408203125,6078300.0,4.0,-0.276715379664104,54.87415130799272,50.228701704092245,49.08572018672234,-116.7330319103963,5.085716538885632,52.74720395406087,51.71083005269369,12.869999885559082,10.404978227051394 71710,2017-04-07,PG,89.45999908447266,89.61000061035156,89.18000030517578,74.22528076171875,4739100.0,4.0,-0.11443678624232234,76.45654392003073,74.18839473963723,50.33041501414369,-165.65203996904143,4.803314217748981,75.37099151611328,74.21917063395182,12.869999885559082,10.404978227051394 71711,2017-04-07,TRV,120.0,120.77999877929688,119.80000305175781,103.29449462890625,1063600.0,4.0,-0.17367204340058606,106.06408783388548,102.78420547055788,49.98279831946122,-121.34041354562967,13.414172346431592,104.68147125244141,103.16074333190917,12.869999885559082,10.404978227051394 71712,2017-04-07,UNH,164.9600067138672,166.5,164.6199951171875,150.82420349121094,2927800.0,4.0,-0.06748727671592292,155.98149422425078,146.97048941832733,54.129190232705156,-48.59242561405167,11.020613527093023,151.63907877604166,148.76953837076823,12.869999885559082,10.404978227051394 71713,2017-04-07,V,88.97000122070312,89.23999786376953,88.5199966430664,84.93972778320312,5439500.0,4.0,0.2946509237584536,86.4282762437673,84.31265622083231,57.36979132019013,-41.23547156271816,20.733911050427835,85.24762852986653,83.06502672831218,12.869999885559082,10.404978227051394 71714,2017-04-07,VZ,48.47999954223633,48.91999816894531,48.2599983215332,35.19007110595703,17269600.0,4.0,-0.12253840635772661,36.056972972722264,34.69167967620352,47.22724901063506,-123.55046502118302,26.095172620852498,35.415436045328775,35.51145559946696,12.869999885559082,10.404978227051394 71715,2017-04-07,WBA,81.80000305175781,82.94000244140625,81.66000366210938,64.64114379882812,5576100.0,4.0,-0.5746708064590678,67.88849811865254,63.486203953491014,44.94676930333982,-101.11973123612819,27.791779687336454,66.32450065612792,65.69822317759196,12.869999885559082,10.404978227051394 71716,2017-04-07,WMT,72.0999984741211,72.98999786376953,71.80000305175781,64.5876693725586,10768000.0,4.0,0.6209336938536296,64.40801185821229,60.992191465151954,61.20080788377927,184.40115149543487,40.73535484410335,62.46743558247884,61.148325220743814,12.869999885559082,10.404978227051394 71775,2017-04-10,AAPL,35.900001525878906,35.970001220703125,35.724998474121094,33.49873733520508,75733600.0,0.0,0.4522681438200422,34.103466386253594,32.427443342750315,69.29243454169406,84.06476944322667,33.84487734290001,33.02110188802083,31.491320927937824,14.050000190734863,13.935789912306285 71776,2017-04-10,AMGN,163.85000610351562,164.24000549316406,162.6199951171875,133.98587036132812,1772000.0,0.0,-2.036328326483698,147.92493310526837,127.53660559102066,46.297005093604426,-77.2307804913327,31.63753232949273,140.90420989990236,137.39861132303875,14.050000190734863,13.935789912306285 71777,2017-04-10,AXP,77.91999816894531,78.11000061035156,77.36000061035156,70.57401275634766,2217100.0,0.0,-0.185279520737609,72.45464117749945,69.93994347826226,50.24778095447992,-102.35218822781333,21.703456513025866,71.59084091186523,71.16323026021321,14.050000190734863,13.935789912306285 71778,2017-04-10,BA,179.0,179.97000122070312,177.47999572753906,166.03961181640625,2309300.0,0.0,0.5916207747015392,168.30725519977844,163.9665103641864,58.32952995841115,-22.21605497964282,19.321829548177732,167.2490458170573,161.0642817179362,14.050000190734863,13.935789912306285 71779,2017-04-10,CAT,96.30999755859375,97.88999938964844,96.0999984741211,82.33683013916016,5168300.0,0.0,0.25057558564172666,81.7214087999684,76.61550602547106,55.62339618838637,141.7404550894916,20.13063751234646,79.50354792277018,80.35670013427735,14.050000190734863,13.935789912306285 71780,2017-04-10,CRM,84.12999725341797,84.61000061035156,83.86000061035156,84.23999786376953,3401300.0,0.0,0.6941406407854345,85.21656763324921,80.6254306577664,60.98113193393989,109.36223914537251,29.827841860134864,82.92733281453451,81.13766619364421,14.050000190734863,13.935789912306285 71781,2017-04-10,CSCO,32.959999084472656,33.220001220703125,32.869998931884766,27.039993286132812,14824100.0,0.0,-0.03502167292509384,28.038624247198907,26.929784718865545,53.50624673473,-184.55376822064574,18.499481381371755,27.584205881754556,26.65423034032186,14.050000190734863,13.935789912306285 71782,2017-04-10,CVX,109.12000274658203,110.19999694824219,108.97000122070312,82.96907806396484,4812100.0,0.0,-0.3137827973474856,83.07778528534875,80.77383443511023,48.84857816731222,7.839325937509111,9.52964082813259,82.86950810750325,84.05317103068033,14.050000190734863,13.935789912306285 71783,2017-04-10,DIS,112.80000305175781,112.88999938964844,112.04000091552734,107.66523742675781,4053600.0,0.0,0.5315836754633949,108.78137916285242,106.721478808339,59.305012953958,42.93379487522165,14.687169846797351,107.22792892456054,105.97999178568521,14.050000190734863,13.935789912306285 71784,2017-04-10,GS,228.0,229.7899932861328,226.9499969482422,200.13259887695312,2653900.0,0.0,-3.702024069616442,217.34599702639068,190.86449644284758,44.24527926985409,-72.98932669608482,24.21924693568718,209.06739451090496,209.50867462158203,14.050000190734863,13.935789912306285 71785,2017-04-10,HD,146.9600067138672,149.0,146.75,126.8625259399414,5044500.0,0.0,0.6270300806402958,127.54238878618114,124.79420102705129,62.94935043967024,93.94492758580816,43.77530806715107,125.87975133260092,122.22140731811524,14.050000190734863,13.935789912306285 71786,2017-04-10,HON,119.09690856933594,119.96910095214844,119.06815338134766,104.54193115234375,2366427.0,0.0,-0.06571018635766279,106.86124327297085,103.47838532810337,55.42053073505146,-71.53869834821396,11.745093538259962,105.48073959350586,103.1486629486084,14.050000190734863,13.935789912306285 71787,2017-04-10,IBM,164.94264221191406,164.9713134765625,163.47991943359375,120.39688873291016,3964235.0,0.0,-0.8747775877883868,124.54479962899177,120.56266191885979,44.72190904572936,-122.89945162638566,18.456421007927258,123.75980784098307,123.6008544921875,14.050000190734863,13.935789912306285 71788,2017-04-10,INTC,36.02000045776367,36.09000015258789,35.61000061035156,29.9276180267334,19973700.0,0.0,0.0585158358448723,30.45161377058477,29.057536734481147,49.55484137153299,34.07579856355879,9.494760951641933,29.807241503397623,30.148189767201742,14.050000190734863,13.935789912306285 71789,2017-04-10,JNJ,124.87000274658203,124.94999694824219,124.2300033569336,104.56806182861328,4594200.0,0.0,0.456499072003993,108.42504825956092,103.46615581148399,58.77638138775107,-46.61271733078172,11.637274078563953,105.50240325927734,101.02168833414713,14.050000190734863,13.935789912306285 71790,2017-04-10,JPM,86.08000183105469,86.69000244140625,85.4000015258789,71.33018493652344,15081600.0,0.0,-0.6537933121620085,75.90879301637918,70.11630769162863,46.71666061687949,-107.65061114262119,21.40303297595148,73.94309361775716,72.94146105448405,14.050000190734863,13.935789912306285 71791,2017-04-10,KO,42.72999954223633,42.79999923706055,42.560001373291016,34.72663497924805,9426900.0,0.0,0.21204252292105963,34.83871324648312,34.1069643200452,58.6625406532672,130.83287511784684,25.889025341663825,34.32314262390137,33.84226919809977,14.050000190734863,13.935789912306285 71792,2017-04-10,MCD,129.9499969482422,130.64999389648438,129.52000427246094,111.5610122680664,2709300.0,0.0,0.7011341945794811,112.1228733417656,109.5872470500801,65.10443487262845,120.1926408710003,41.00923452107729,110.5453598022461,108.28131980895996,14.050000190734863,13.935789912306285 71793,2017-04-10,MMM,190.16000366210938,190.52000427246094,189.30999755859375,150.9632110595703,1682700.0,0.0,0.6354493340246279,153.52146869782,150.51053356048078,59.49794564236313,-46.252397230010565,11.494844034659174,151.62369130452473,146.79261881510416,14.050000190734863,13.935789912306285 71794,2017-04-10,MRK,60.372135162353516,60.42938995361328,59.66603088378906,48.913936614990234,7595590.0,0.0,-0.2465312304720726,50.4759522009719,48.97455667964333,45.83596157247827,-107.83583933895989,19.036029735151992,50.20685729980469,49.76378974914551,14.050000190734863,13.935789912306285 71795,2017-04-10,MSFT,65.61000061035156,65.81999969482422,65.36000061035156,60.317115783691406,17952700.0,0.0,0.3232592280738089,60.897459773444155,59.120109196282414,57.68764607463975,94.4398033654571,27.172395393253023,59.80198974609375,59.18493525187174,14.050000190734863,13.935789912306285 71796,2017-04-10,NKE,55.0,55.33000183105469,54.720001220703125,51.2364501953125,5472700.0,0.0,-0.3137718012435755,54.857654012391095,50.08001154547023,48.39715354339742,-111.25480743485726,3.7442115275612755,52.665984598795575,51.75224781036377,14.050000190734863,13.935789912306285 71797,2017-04-10,PG,89.12999725341797,89.68000030517578,88.75,74.4415283203125,5956000.0,0.0,-0.14075410892188245,76.40478744473091,74.08875122104058,51.52711123980325,-153.52621430036112,13.682117083182582,75.33217137654623,74.30664176940918,14.050000190734863,13.935789912306285 71798,2017-04-10,TRV,120.02999877929688,121.41999816894531,120.01000213623047,104.11978912353516,997600.0,0.0,-0.14395866183832595,106.000325812217,102.75855556595684,52.806380259632654,-72.84289902840574,2.025094349576962,104.67400410970052,103.23239199320476,14.050000190734863,13.935789912306285 71799,2017-04-10,UNH,166.19000244140625,167.0,165.27999877929688,150.3335723876953,3234900.0,0.0,-0.0707223788840281,155.5372105389214,146.98506424135203,53.154296193590085,-43.396338052004666,14.584379696075054,151.66070404052735,148.82590764363607,14.050000190734863,13.935789912306285 71800,2017-04-10,V,88.62000274658203,89.25,88.5199966430664,85.05460357666016,5999400.0,0.0,0.2622880948290458,86.2912768249099,84.33000918583228,57.78674979465736,-40.23216887636328,20.884339239817876,85.27506739298502,83.18698031107584,14.050000190734863,13.935789912306285 71801,2017-04-10,VZ,48.720001220703125,48.880001068115234,48.45000076293945,35.1032829284668,10859400.0,0.0,-0.12065608990943133,36.055132190737446,34.6684468345311,46.55444029133554,-112.0520945799713,26.095172620852487,35.39588216145833,35.46904277801514,14.050000190734863,13.935789912306285 71802,2017-04-10,WBA,82.27999877929688,82.80999755859375,82.12000274658203,64.782470703125,4073400.0,0.0,-0.551848034937521,67.67819683412658,63.45310924192323,45.65864310631209,-87.46469833511046,27.791779687336454,66.20123202006022,65.68471520741781,14.050000190734863,13.935789912306285 71803,2017-04-10,WMT,72.98999786376953,73.4800033569336,72.7300033569336,64.72943115234375,7495900.0,0.0,0.691857060404061,64.73340326077862,60.94233946077899,61.65438834754595,213.24013630483785,45.9614567944509,62.52188326517741,61.23081169128418,14.050000190734863,13.935789912306285 71804,2017-04-11,AAPL,35.73500061035156,35.837501525878906,35.01499938964844,33.13841247558594,121517600.0,1.0,0.3921210680229734,34.061110907880455,32.53157021394572,64.4293937662436,18.07143623369187,0.34971210229608135,33.057291158040364,31.58141803741455,15.069999694824219,6.339341948036251 71805,2017-04-11,AMGN,162.88999938964844,163.39999389648438,161.55999755859375,134.24920654296875,1990300.0,1.0,-1.9843329098171125,146.03720731686974,128.02430238772013,46.71411919699516,-78.20322046686564,36.1240075333455,140.53602752685546,137.5091667175293,15.069999694824219,6.339341948036251 71806,2017-04-11,AXP,77.52999877929688,77.56999969482422,76.69000244140625,70.3645248413086,4642300.0,1.0,-0.22528133282163765,72.30191851525025,69.90102871985717,49.371800490056394,-132.96740292443857,29.9722143881593,71.51577555338541,71.17770029703776,15.069999694824219,6.339341948036251 71807,2017-04-11,BA,177.5,178.60000610351562,176.9600067138672,166.98411560058594,2266300.0,1.0,0.6146407716111355,168.28629743729002,163.97250688399905,59.56589150708308,-32.048394356957715,15.05844053663006,167.19730326334636,161.39304758707684,15.069999694824219,6.339341948036251 71808,2017-04-11,CAT,97.30000305175781,97.30999755859375,95.66999816894531,82.30290985107422,4250400.0,1.0,0.41496097245797614,82.2222533138638,76.55880747715182,55.54549050211741,126.74361128740895,16.25253490569325,79.51597849527995,80.40469563802084,15.069999694824219,6.339341948036251 71809,2017-04-11,CRM,84.06999969482422,84.2699966430664,83.30000305175781,83.86000061035156,2536200.0,1.0,0.6703883229723431,85.25818321379195,80.61881492463577,59.47510211810921,70.07479622310152,21.20147636549486,83.01099955240885,81.27466621398926,15.069999694824219,6.339341948036251 71810,2017-04-11,CSCO,33.040000915527344,33.08000183105469,32.63999938964844,26.96626853942871,18945800.0,1.0,-0.05692418321659787,28.036644422835927,26.857603395157234,52.46068016064394,-187.5314107048835,26.996877052626868,27.55786158243815,26.696685059865317,15.069999694824219,6.339341948036251 71811,2017-04-11,CVX,109.52999877929688,109.54000091552734,108.05999755859375,82.62030792236328,3956500.0,1.0,-0.2657801269431985,83.15072455531893,80.82296242588225,47.81738567983515,-15.730618207569014,0.05250458627803397,82.78029454549154,83.97347730000814,15.069999694824219,6.339341948036251 71812,2017-04-11,DIS,113.68000030517578,113.83000183105469,112.58999633789062,108.27811431884766,5230800.0,1.0,0.5216775510249505,108.83905915167504,106.7365779027683,61.347116670356286,99.62126255064038,27.881758406382712,107.32305246988932,106.05995305379231,15.069999694824219,6.339341948036251 71813,2017-04-11,GS,227.77999877929688,229.39999389648438,225.38999938964844,199.1271209716797,3374700.0,1.0,-3.609261159009691,215.25139826449347,191.2121240743737,43.367474276856925,-74.78709006791455,28.139918436304068,208.47516276041668,209.2766326904297,15.069999694824219,6.339341948036251 71814,2017-04-11,HD,147.91000366210938,148.64999389648438,147.10000610351562,126.85391998291016,2844800.0,1.0,0.6509866938996396,127.6163527936599,124.80925832084205,62.91646347741957,86.87177884960724,43.77530806715107,125.99863230387369,122.42080243428548,15.069999694824219,6.339341948036251 71815,2017-04-11,HON,119.25984954833984,119.60488891601562,118.47392272949219,104.60913848876953,1989881.0,1.0,-0.06474601496414323,106.81756607872656,103.4237852396328,55.659819825998184,-92.79321297530954,18.798535363214093,105.48185958862305,103.24805285135905,15.069999694824219,6.339341948036251 71816,2017-04-11,IBM,163.1453094482422,163.69981384277344,161.5487518310547,119.96084594726562,5116927.0,1.0,-0.9697135826645678,124.61406732750952,120.13192647742211,43.62651874658092,-152.78009522722152,31.16796739193971,123.54320526123047,123.65421663920084,15.069999694824219,6.339341948036251 71817,2017-04-11,INTC,35.77000045776367,35.790000915527344,35.209999084472656,29.877460479736328,22711800.0,1.0,0.04547550653586896,30.457423585004353,29.098540312700724,49.05838199118031,-15.025562831252547,2.7030197810582663,29.794423294067382,30.137193584442137,15.069999694824219,6.339341948036251 71818,2017-04-11,JNJ,124.26000213623047,124.79000091552734,123.94999694824219,104.4671630859375,4161500.0,1.0,0.36918766896488364,108.35189560419022,103.30131331914961,58.30233229833479,-62.531358021281655,6.782814678768857,105.55874964396159,101.16708526611328,15.069999694824219,6.339341948036251 71819,2017-04-11,JPM,85.54000091552734,85.79000091552734,84.80000305175781,71.20561218261719,14690500.0,1.0,-0.6928697350684416,75.53204217992646,70.05640691675322,46.32605769389464,-115.47901325058952,26.044228760497013,73.82204259236654,72.93489023844401,15.069999694824219,6.339341948036251 71820,2017-04-11,KO,42.68000030517578,42.75,42.52000045776367,34.702239990234375,8909400.0,1.0,0.2065208935706977,34.84504966219502,34.15675735989971,58.307277183010456,110.06119625490722,23.084418800582924,34.35207799275716,33.871251042683916,15.069999694824219,6.339341948036251 71821,2017-04-11,MCD,130.6199951171875,131.24000549316406,129.8000030517578,112.6081314086914,3677600.0,1.0,0.7592221020781693,112.3717050718249,109.63023584614383,68.44065443632654,174.61401550796649,46.419693922493565,110.646923828125,108.43277651468912,15.069999694824219,6.339341948036251 71822,2017-04-11,MMM,189.1300048828125,190.08999633789062,188.99000549316406,151.24969482421875,1459600.0,1.0,0.5660246742279753,153.5300328417985,150.48128307617029,60.207925469823664,-73.10669018513309,7.781147640485503,151.7223648071289,146.97601140340169,15.069999694824219,6.339341948036251 71823,2017-04-11,MRK,59.627864837646484,59.885494232177734,59.332061767578125,48.93739700317383,6858950.0,1.0,-0.2775503608905723,50.45502862791958,48.86879682679233,45.99967990373929,-124.47203279445843,25.644013831211442,50.133400217692056,49.77273915608724,15.069999694824219,6.339341948036251 71824,2017-04-11,MSFT,65.5999984741211,65.61000061035156,64.8499984741211,60.27112579345703,18791500.0,1.0,0.30005705622252066,60.885138659295556,59.23091969031382,57.35104641284991,49.17425218388398,9.771007962477578,59.84801254272461,59.23337942759196,15.069999694824219,6.339341948036251 71825,2017-04-11,NKE,54.95000076293945,55.06999969482422,54.54999923706055,51.25511932373047,4348600.0,1.0,-0.33773958794921555,54.758641749696274,49.95877158038186,48.46838822256449,-111.94851296167154,6.1629960539423,52.601823806762695,51.78591353098552,15.069999694824219,6.339341948036251 71826,2017-04-11,PG,89.66000366210938,89.81999969482422,89.29000091552734,74.69940948486328,5186000.0,1.0,-0.13919734166766773,76.3590957726622,74.03462065800186,52.92625958973785,-105.56698448354621,10.107970045603826,75.29695663452148,74.39607264200846,15.069999694824219,6.339341948036251 71827,2017-04-11,TRV,120.66999816894531,121.37000274658203,120.37999725341797,104.18858337402344,1262600.0,1.0,-0.11355053195043752,105.86456988330653,102.77137295726965,53.03500422059857,-59.266209688792344,2.0250943495769604,104.66313018798829,103.30091247558593,15.069999694824219,6.339341948036251 71828,2017-04-11,UNH,164.88999938964844,165.83999633789062,164.60000610351562,150.6515655517578,3172900.0,1.0,-0.04708407400354986,155.2538154857796,146.97502515142745,53.71324061370963,-62.91090732241042,8.279676175164951,151.69292907714845,148.89602457682292,15.069999694824219,6.339341948036251 71829,2017-04-11,V,88.5999984741211,88.8499984741211,88.12999725341797,85.04503631591797,7058500.0,1.0,0.23318036367322748,86.24530267201935,84.3089804700705,57.73809561608169,-91.47074321371385,12.02329322984424,85.30410257975261,83.31195933024088,15.069999694824219,6.339341948036251 71830,2017-04-11,VZ,48.5099983215332,48.75,48.29999923706055,35.218997955322266,13096200.0,1.0,-0.10857551402661159,36.0542475585579,34.663690673863975,47.584380781651035,-112.90624196176574,29.05684496036524,35.38757044474284,35.43010686238607,15.069999694824219,6.339341948036251 71831,2017-04-11,WBA,82.2699966430664,82.80999755859375,82.08000183105469,64.91593170166016,3464900.0,1.0,-0.5170316182219636,67.46856931722365,63.449174747107406,46.33652151661854,-80.71433378263306,28.23687797601824,66.10439643859863,65.67473392486572,15.069999694824219,6.339341948036251 71832,2017-04-11,WMT,73.0,73.44999694824219,72.93000030517578,65.05724334716797,5810500.0,1.0,0.7656896501898984,65.09389571152464,60.82194863356814,62.69756543732204,193.31321114681126,45.9614567944509,62.61100438435872,61.33107452392578,15.069999694824219,6.339341948036251 71833,2017-04-12,AAPL,35.400001525878906,35.537498474121094,35.252498626708984,33.17817306518555,81400000.0,2.0,0.3437004594546025,34.051980361221915,32.57205261302125,64.71209636199364,13.963832074370329,0.349712102296077,33.072967783610025,31.668450291951498,15.770000457763672,17.09219312146941 71834,2017-04-12,AMGN,164.0800018310547,164.10000610351562,162.16000366210938,134.1998291015625,2248600.0,2.0,-1.924921220748132,142.78838643276868,129.66403971469225,46.64384562605086,-70.32580805466321,30.096767453041462,140.1192840576172,137.63688316345215,15.770000457763672,17.09219312146941 71835,2017-04-12,AXP,77.38999938964844,77.4800033569336,76.58000183105469,69.83628845214844,3055800.0,2.0,-0.2961929906230836,72.26994594564275,69.73026538858576,47.22428869933731,-146.83556220726322,31.2465313784081,71.36686706542969,71.18366877237956,15.770000457763672,17.09219312146941 71836,2017-04-12,BA,178.25,178.25,175.94000244140625,164.62759399414062,2922700.0,2.0,0.43768729891377234,168.20897971313263,163.80108345825408,55.32887722019197,-80.42970922410136,7.038921867813844,166.95230255126953,161.70046310424806,15.770000457763672,17.09219312146941 71837,2017-04-12,CAT,96.69000244140625,96.7699966430664,94.66000366210938,80.4042739868164,4773900.0,2.0,0.3875659105930396,82.31836596349619,76.58983563562491,51.37871325471229,83.35771273572898,7.536195644664908,79.41087443033854,80.43379681905111,15.770000457763672,17.09219312146941 71838,2017-04-12,CRM,83.83000183105469,84.08000183105469,83.19999694824219,83.37000274658203,3098400.0,2.0,0.6050510555192261,85.2477936774736,80.618204399919,57.57824973981657,47.46919464581345,19.683384863213185,82.99633305867513,81.41383298238118,15.770000457763672,17.09219312146941 71839,2017-04-12,CSCO,32.86000061035156,32.959999084472656,32.5,26.72052574157715,25455100.0,2.0,-0.09303897506029912,28.040403690204638,26.74536443723677,49.1489695037965,-192.24000053426624,31.634798948719308,27.51628786722819,26.736126867930093,15.770000457763672,17.09219312146941 71840,2017-04-12,CVX,109.36000061035156,109.36000061035156,108.44999694824219,82.62030792236328,5053300.0,2.0,-0.2251423637837746,83.16148868943975,80.81902125929071,47.81738567983515,-6.756255097932976,0.052504586278024096,82.65620346069336,83.89503529866536,15.770000457763672,17.09219312146941 71841,2017-04-12,DIS,113.02999877929688,113.27999877929688,112.76000213623047,108.24939727783203,4086300.0,2.0,0.5056804810160855,108.8662699251852,106.82140860264683,61.198260904948,82.71957438852205,27.881758406382705,107.38689422607422,106.14087206522623,15.770000457763672,17.09219312146941 71842,2017-04-12,GS,227.64999389648438,228.25,225.22999572753906,197.38710021972656,2947500.0,2.0,-3.634257557875202,213.0353473329698,191.58939784525288,41.88002160492653,-77.36857336488625,28.545242500571348,207.6894037882487,209.14000701904297,15.770000457763672,17.09219312146941 71843,2017-04-12,HD,147.4199981689453,147.57000732421875,146.3699951171875,125.43299865722656,4445600.0,2.0,0.5489876191178098,127.58222648240809,124.72269447706458,57.762159322570206,-57.746219126214996,30.635729446638276,126.01995468139648,122.58389511108399,15.770000457763672,17.09219312146941 71844,2017-04-12,HON,119.48029327392578,119.57613372802734,117.86051177978516,103.44158172607422,2838439.0,2.0,-0.15639119491397935,106.65495809372815,103.26552606764879,50.7629409911972,-130.99704010225798,25.37937463887553,105.3670644124349,103.33968035380046,15.770000457763672,17.09219312146941 71845,2017-04-12,IBM,163.51815795898438,163.67112731933594,162.5430145263672,120.01708984375,3427637.0,2.0,-1.0285560759942882,124.5826097366066,119.80120679171372,43.810162383523874,-137.13366415062117,31.167967391939694,123.27854690551757,123.70212046305339,15.770000457763672,17.09219312146941 71846,2017-04-12,INTC,35.869998931884766,36.0099983215332,35.5,29.78550148010254,19289800.0,2.0,0.02740472426845031,30.44793959656651,29.15233010253017,48.14360042857086,16.684603473784996,3.6100262017142866,29.786063575744627,30.12452640533447,15.770000457763672,17.09219312146941 71847,2017-04-12,JNJ,124.54000091552734,125.45999908447266,124.36000061035156,105.45951843261719,5556600.0,2.0,0.37573628205726095,107.88109226661715,103.47272471946684,61.4645086671477,-26.998301720129973,16.113104076646223,105.60191980997722,101.32526206970215,15.770000457763672,17.09219312146941 71848,2017-04-12,JPM,85.93000030517578,85.94999694824219,85.02999877929688,70.93151092529297,14730600.0,2.0,-0.73745484208861,75.03046419192486,70.07575452755756,45.460865452754135,-108.44277907825771,23.957718900458502,73.60982233683268,72.96710726420085,15.770000457763672,17.09219312146941 71849,2017-04-12,KO,42.540000915527344,42.9900016784668,42.5099983215332,34.929988861083984,13417200.0,2.0,0.2180093173261355,34.90921586318014,34.159292666482955,60.61106654944064,145.94238680427804,32.70061296185958,34.38322919209798,33.899459266662596,15.770000457763672,17.09219312146941 71850,2017-04-12,MCD,131.30999755859375,131.55999755859375,130.8699951171875,112.65959930419922,3195500.0,2.0,0.8001861682549531,112.57589671599784,109.71614506256661,68.59333011091151,196.68575441418815,49.124884563612696,110.71015014648438,108.5673407236735,15.770000457763672,17.09219312146941 71851,2017-04-12,MMM,190.30999755859375,190.49000549316406,189.39999389648438,150.9552764892578,1416100.0,2.0,0.48169534796048197,153.53867519071517,150.35328342744887,59.10640742936733,-60.49815993329734,11.710795488557157,151.71812235514324,147.15621007283528,15.770000457763672,17.09219312146941 71852,2017-04-12,MRK,59.51335906982422,60.314884185791016,59.42748260498047,49.304931640625,9965642.0,2.0,-0.26937112890450976,50.2718982616167,48.92289734690381,48.52141360138202,-97.39811918611738,12.971694636467927,50.06339505513509,49.7989423751831,15.770000457763672,17.09219312146941 71853,2017-04-12,MSFT,65.41999816894531,65.51000213623047,65.11000061035156,60.041011810302734,17108500.0,2.0,0.26010259179997064,60.87873966425138,59.28150127202792,55.66971696390774,41.9376853588935,9.771007962477572,59.85691083272298,59.28058039347331,15.770000457763672,17.09219312146941 71854,2017-04-12,NKE,54.65999984741211,55.619998931884766,54.5,51.86174011230469,8504100.0,2.0,-0.30427748228589024,54.56917160999211,49.95318861950008,50.75351125759002,-78.04762563508318,2.325366308787445,52.53338368733724,51.81837037404378,15.770000457763672,17.09219312146941 71855,2017-04-12,PG,89.69999694824219,90.41999816894531,89.55999755859375,75.12364959716797,6286300.0,2.0,-0.10254884165024691,76.24560230239958,74.05744258895784,55.1303669419895,-48.18028538800158,3.7547169066843153,75.25952351888021,74.47606786092122,15.770000457763672,17.09219312146941 71856,2017-04-12,TRV,121.06999969482422,121.62999725341797,120.5199966430664,104.42070770263672,1352900.0,2.0,-0.06991543494717689,105.64956507755574,102.85484318660443,53.81595240916897,-39.61252793626114,2.519058776813057,104.58161926269531,103.36745910644531,15.770000457763672,17.09219312146941 71857,2017-04-12,UNH,166.32000732421875,166.4199981689453,164.60000610351562,150.40626525878906,2978700.0,2.0,-0.04759557846216467,154.26134779841493,147.40242478459288,53.206637089217274,-55.07049079786874,12.661297216058735,151.63974304199218,148.9792500813802,15.770000457763672,17.09219312146941 71858,2017-04-12,V,88.69999694824219,89.20999908447266,88.55999755859375,84.88230895996094,5912500.0,2.0,0.1947367354984948,86.12512586175244,84.31046678961475,56.89521926949166,-54.58126226580034,17.95742567827367,85.2942118326823,83.43279266357422,15.770000457763672,17.09219312146941 71859,2017-04-12,VZ,48.529998779296875,48.939998626708984,48.34000015258789,35.37809753417969,10455800.0,2.0,-0.08518164328048528,35.99504916106791,34.67741559112936,48.98274441634868,-85.0669596751281,22.41458530213171,35.3802739461263,35.39155941009521,15.770000457763672,17.09219312146941 71860,2017-04-12,WBA,82.44000244140625,82.83000183105469,82.30999755859375,64.82958984375,2984300.0,2.0,-0.49074937022145093,67.14567781604043,63.51846593701132,45.952881107065856,-73.88343203207998,27.815695787059536,65.99447593688964,65.65810324350993,15.770000457763672,17.09219312146941 71861,2017-04-12,WMT,73.55000305175781,73.83000183105469,73.25,65.06610870361328,6627300.0,2.0,0.8155170962605922,65.40675344303087,60.76248140499159,62.725934402167354,181.55524731935628,49.878194729750305,62.71449330647786,61.4125758488973,15.770000457763672,17.09219312146941 71862,2017-04-13,AAPL,35.477500915527344,35.595001220703125,35.26250076293945,33.00270462036133,71291600.0,3.0,0.28784978808936756,34.04767052612433,32.58478568115107,62.44633104705356,5.439431510280617,2.6053717327845236,33.0892687479655,31.752596950531007,15.960000038146973,12.422183721346718 71863,2017-04-13,AMGN,163.27999877929688,163.6300048828125,161.3300018310547,133.01466369628906,2568800.0,3.0,-1.950980286191708,138.9864077684801,131.94335907722302,44.96432412329582,-75.617969931488,33.81130470288474,139.6677001953125,137.73163096110025,15.960000038146973,12.422183721346718 71864,2017-04-13,AXP,76.33000183105469,76.80999755859375,75.69999694824219,69.03484344482422,3666600.0,3.0,-0.41230807363727706,72.22129022214284,69.44706076052319,44.20635322407105,-201.07671742681043,40.505038238271,71.24626948038737,71.16282590230306,15.960000038146973,12.422183721346718 71865,2017-04-13,BA,175.74000549316406,176.8800048828125,175.55999755859375,164.22547912597656,2024100.0,3.0,0.26198310946639936,168.2046492101342,163.56508650763922,54.64276225858176,-111.83943688041238,4.14803056045569,166.72257486979166,161.9911326090495,15.960000038146973,12.422183721346718 71866,2017-04-13,CAT,94.5999984741211,94.86000061035156,93.08999633789062,78.91246795654297,4706000.0,3.0,0.24268136784976946,82.31877433760918,76.610617141883,48.42598246168886,2.96085621406257,4.377296308554712,79.37527364095052,80.43054707845052,15.960000038146973,12.422183721346718 71867,2017-04-13,CRM,83.19999694824219,84.05999755859375,83.12999725341797,83.12999725341797,2594700.0,3.0,0.5278199826409633,85.21399968642531,80.61299845200243,56.66256740130745,36.20499326965927,18.572149462912556,83.01166636149088,81.53633295694986,15.960000038146973,12.422183721346718 71868,2017-04-13,CSCO,32.709999084472656,32.849998474121094,32.41999816894531,26.55670166015625,16234900.0,3.0,-0.1333423543667429,28.049098847595335,26.612619330200072,47.098534250523635,-186.34917560167776,34.18878987036433,27.47060686747233,26.772296873728433,15.960000038146973,12.422183721346718 71869,2017-04-13,CVX,108.63999938964844,108.73999786376953,105.93000030517578,80.44429779052734,6894800.0,3.0,-0.36432278933200735,83.28249598705398,80.56457127368822,41.91025897014953,-95.5141178524879,21.722243459035003,82.47272059122722,83.78458213806152,15.960000038146973,12.422183721346718 71870,2017-04-13,DIS,113.04000091552734,114.25,112.98999786376953,108.4026107788086,6530800.0,3.0,0.4996065831552414,108.88007398050348,106.9502910097309,61.71103460330907,117.44537797249764,39.005326224216766,107.47020721435547,106.22131220499675,15.960000038146973,12.422183721346718 71871,2017-04-13,GS,225.17999267578125,228.1699981689453,223.0800018310547,195.2623748779297,3653700.0,3.0,-3.7819193499743733,209.87420584041712,192.57337564151646,40.1408700287105,-83.39970141245404,33.90053991740256,206.88090972900392,208.98904520670573,15.960000038146973,12.422183721346718 71872,2017-04-13,HD,146.4199981689453,147.00999450683594,145.8699951171875,124.89375305175781,2346900.0,3.0,0.4198008014693926,127.45849445157602,124.60504467195913,55.96228967267654,-119.98511472612374,22.442880051434337,125.98728434244792,122.73473917643229,15.960000038146973,12.422183721346718 71873,2017-04-13,HON,117.82217407226562,118.34931945800781,117.40045166015625,102.89562225341797,1750432.0,3.0,-0.2699630608425423,106.633024111088,102.96323367089441,48.69075044065404,-171.99991152528773,29.93201958021708,105.25982894897462,103.41065088907878,15.960000038146973,12.422183721346718 71874,2017-04-13,IBM,162.44741821289062,163.8240966796875,162.07456970214844,119.22241973876953,3352953.0,3.0,-1.1263287948009832,124.36947981814066,119.47212784787496,41.81898806682686,-143.96178318688627,34.018944599263975,123.02068735758463,123.7494556427002,15.960000038146973,12.422183721346718 71875,2017-04-13,INTC,35.54999923706055,35.7599983215332,35.25,29.467844009399414,15764000.0,3.0,-0.012405797669735819,30.441062690165847,29.168402718159346,45.13603113008849,-41.431209286034324,3.58891851333605,29.76767209370931,30.107118384043375,15.960000038146973,12.422183721346718 71876,2017-04-13,JNJ,125.12999725341797,125.6500015258789,124.95999908447266,105.11470031738281,5396500.0,3.0,0.3490782086829398,107.44587040922494,103.6161245248571,59.833468630785326,-21.914660808174375,18.583468296038593,105.64004414876302,101.4800589243571,15.960000038146973,12.422183721346718 71877,2017-04-13,JPM,85.5,86.98999786376953,84.4000015258789,70.10092163085938,30529800.0,3.0,-0.830239985411481,74.51425271943391,70.03411001249968,42.94658091290036,-107.82781944569894,11.17052273958136,73.41010716756185,72.98011334737141,15.960000038146973,12.422183721346718 71878,2017-04-13,KO,42.869998931884766,43.08000183105469,42.779998779296875,34.807987213134766,9891900.0,3.0,0.21479345727161814,34.941666581074784,34.17076895054143,58.810254889525105,153.0985403939555,35.91246216646672,34.40198148091634,33.92469361623128,15.960000038146973,12.422183721346718 71879,2017-04-13,MCD,131.0,131.13999938964844,130.57000732421875,112.2304916381836,2429200.0,3.0,0.7889307804405803,112.63482966458633,109.8958191391246,65.8459178373293,145.0861981800171,41.94305800557019,110.7825335184733,108.69532127380371,15.960000038146973,12.422183721346718 71880,2017-04-13,MMM,189.25,189.86000061035156,188.6199951171875,150.11968994140625,1274400.0,3.0,0.3434794805666286,153.65946163811907,150.1004016431309,56.09340423103973,-121.705838809524,2.597828897032589,151.6852289835612,147.30627466837566,15.960000038146973,12.422183721346718 71881,2017-04-13,MRK,59.91412353515625,60.114505767822266,59.69465637207031,48.960845947265625,6217260.0,3.0,-0.2873415736403402,50.207435771800526,48.864586475513924,46.4219059899268,-101.1132106612836,12.971694636467928,49.98528493245443,49.823422241210935,15.960000038146973,12.422183721346718 71882,2017-04-13,MSFT,65.29000091552734,65.86000061035156,64.94999694824219,59.78327178955078,17896500.0,3.0,0.20527464688698416,60.8586717933671,59.33010307845907,53.840836266002235,34.10546397622091,18.514645241494158,59.88575134277344,59.32394320170085,15.960000038146973,12.422183721346718 71883,2017-04-13,NKE,55.40999984741211,55.599998474121094,55.2599983215332,51.64708709716797,5282100.0,3.0,-0.29171650062568943,54.36678307966967,49.944658341839116,49.94282662378157,-60.27747089335179,2.3253663087874443,52.45685551961263,51.85314172108968,15.960000038146973,12.422183721346718 71884,2017-04-13,PG,90.05000305175781,90.54000091552734,89.79000091552734,74.89071655273438,5040100.0,3.0,-0.0912485350199006,76.10366690850663,74.08208519720625,53.702168712045946,-40.06142616378754,6.277485004350282,75.23512217203776,74.54677403767904,15.960000038146973,12.422183721346718 71885,2017-04-13,TRV,121.1500015258789,121.44000244140625,120.36000061035156,103.62120056152344,1062300.0,3.0,-0.09870998348134208,105.44540948805688,102.86900625290993,50.80581513721287,-65.83843262719084,0.39915897967290676,104.48685226440429,103.40529073079428,15.960000038146973,12.422183721346718 71886,2017-04-13,UNH,164.9499969482422,165.64999389648438,164.6699981689453,149.86122131347656,1979800.0,3.0,-0.09093321914883745,153.1481207078531,147.93968141617032,52.07763482361531,-66.3450212749264,12.661297216058752,151.58739624023437,149.0974385579427,15.960000038146973,12.422183721346718 71887,2017-04-13,V,88.47000122070312,89.77999877929688,88.43000030517578,85.06416320800781,7242700.0,3.0,0.17690475331976074,85.94821220577585,84.37538856326712,57.610612282176,-21.340179947967673,26.36392613894043,85.30505930582682,83.55140266418456,15.960000038146973,12.422183721346718 71888,2017-04-13,VZ,48.79999923706055,48.91999816894531,48.56999969482422,35.16114044189453,9487000.0,3.0,-0.08318949956446886,35.93760823452364,34.67483340060819,47.206158798329824,-80.88099937537334,22.414585302131705,35.36169548034668,35.35523268381755,15.960000038146973,12.422183721346718 71889,2017-04-13,WBA,82.81999969482422,83.18000030517578,82.3499984741211,64.7588882446289,2780800.0,3.0,-0.4702052935672185,66.79017008932463,63.623510559479065,45.632837251381474,-64.92480947277213,20.418656513690717,65.88298403422037,65.641596921285,15.960000038146973,12.422183721346718 71890,2017-04-13,WMT,73.37000274658203,73.66000366210938,73.1500015258789,64.8091812133789,5336400.0,3.0,0.8247664112401765,65.62570736434924,60.78362758132946,61.32763504178016,148.59008196566253,46.88343763880188,62.8003293355306,61.49433917999268,15.960000038146973,12.422183721346718 71978,2017-04-17,AAPL,35.369998931884766,35.470001220703125,35.217498779296875,33.185203552246094,66328400.0,0.0,0.255370119471074,34.023526844922216,32.651982035693024,63.80967820368033,3.3549514786708645,0.6984858047134738,33.10525741577148,31.840600554148356,14.65999984741211,8.534048277920006 71979,2017-04-17,AMGN,161.33999633789062,162.52000427246094,161.25999450683594,133.42616271972656,2364900.0,0.0,-1.9163374064081324,138.4633745544289,131.9314008361961,45.667020701314605,-75.87036110478313,34.12690951886648,139.17139485677083,137.86007588704427,14.65999984741211,8.534048277920006 71980,2017-04-17,AXP,75.83000183105469,76.70999908447266,75.62999725341797,69.82717895507812,4160800.0,0.0,-0.4353765102391236,72.09602612610631,69.36686373595423,47.629236427018064,-168.10849825259294,41.17856785016842,71.15873463948567,71.1672819773356,14.65999984741211,8.534048277920006 71981,2017-04-17,BA,175.83999633789062,179.0800018310547,175.64999389648438,167.4049072265625,2450200.0,0.0,0.3749671615476302,167.95794017909475,163.7108021915107,58.8196883898906,-17.45971338247833,17.87465743375614,166.62407684326172,162.32428461710612,14.65999984741211,8.534048277920006 71982,2017-04-17,CAT,93.69000244140625,94.3499984741211,93.48999786376953,79.79397583007812,3719100.0,0.0,0.1967219539842091,82.35408330762716,76.67956079637675,50.17628775646057,18.850627773412228,4.377296308554712,79.3475840250651,80.44128303527832,14.65999984741211,8.534048277920006 71983,2017-04-17,CRM,83.25,84.2300033569336,83.0,84.19999694824219,2960800.0,0.0,0.5466523657833875,85.34338540318622,80.60061255213604,59.62395900115193,63.50917614311496,20.488751998042375,83.07766621907552,81.68016624450684,14.65999984741211,8.534048277920006 71984,2017-04-17,CSCO,32.47999954223633,32.66999816894531,32.45000076293945,26.712337493896484,11961200.0,0.0,-0.1509841109111214,28.010261775898446,26.542970035624993,49.18208276395037,-161.8540542164041,34.188789870364324,27.432820510864257,26.811737537384033,14.65999984741211,8.534048277920006 71985,2017-04-17,CVX,106.16999816894531,106.4800033569336,105.6500015258789,80.49737548828125,5278800.0,0.0,-0.46498133728449886,83.36446243798972,80.36811965429544,42.09077369833481,-141.85196167054295,23.687403234270853,82.28620529174805,83.6795197804769,14.65999984741211,8.534048277920006 71986,2017-04-17,DIS,113.33000183105469,113.94000244140625,113.22000122070312,108.9580307006836,5120200.0,0.0,0.5334613112696331,108.9882441543888,107.03556031948817,63.518995412980985,125.05435991567748,39.00532622421676,107.55128580729166,106.32505429585775,14.65999984741211,8.534048277920006 71987,2017-04-17,GS,223.89999389648438,226.8800048828125,223.02000427246094,197.83302307128906,4190900.0,0.0,-3.6494440394710637,207.0897137725092,193.8119936859869,43.09832857142479,-76.9522581149151,34.04798847856962,206.10476888020833,208.92278671264648,14.65999984741211,8.534048277920006 71988,2017-04-17,HD,145.89999389648438,147.30999755859375,145.75999450683594,126.09209442138672,3467700.0,0.0,0.4093961869121756,126.9997819015137,124.86773900302731,58.90598844754333,-57.32830980592893,25.441952037084477,125.99852905273437,122.91647440592448,14.65999984741211,8.534048277920006 71989,2017-04-17,HON,117.88926696777344,118.30139923095703,117.31419372558594,103.6767807006836,1937713.0,0.0,-0.29355273139394455,106.27739536532826,103.00555598965221,51.61424582781871,-141.99211676612575,30.778456000259098,105.18199208577474,103.49672953287761,14.65999984741211,8.534048277920006 71990,2017-04-17,IBM,162.28489685058594,163.7667236328125,162.16061401367188,120.32653045654297,3891329.0,0.0,-1.1020184882339947,124.18582080510356,119.33580700251363,45.386638808362726,-128.15958005429096,34.01894459926397,122.81088358561198,123.81507581075033,14.65999984741211,8.534048277920006 71991,2017-04-17,INTC,35.439998626708984,35.59000015258789,35.33000183105469,29.660114288330078,12560700.0,0.0,-0.028117200895554362,30.435935652587045,29.191085374024286,47.20130021572721,-31.328364690680473,3.5889185133360555,29.7559689839681,30.095543320973714,14.65999984741211,8.534048277920006 71992,2017-04-17,JNJ,125.0199966430664,125.80999755859375,124.93000030517578,105.72863006591797,5367500.0,0.0,0.3731886073903894,107.05953929724201,103.80566532311933,61.70515215219697,-10.86935720178311,20.6859428975917,105.69414800008138,101.6520502726237,14.65999984741211,8.534048277920006 71993,2017-04-17,JPM,84.44000244140625,86.08000183105469,84.37000274658203,71.31356811523438,19071700.0,0.0,-0.7967381418492181,74.00363799817865,70.18741119615729,47.34491471302583,-100.40545750372183,11.452174978063166,73.2326446533203,73.02213897705079,14.65999984741211,8.534048277920006 71994,2017-04-17,KO,42.790000915527344,43.06999969482422,42.779998779296875,35.035762786865234,11318100.0,0.0,0.2279962513467524,34.99998665560306,34.197050087561,61.045565993246974,156.49963429392062,35.912462166466725,34.428057479858396,33.95574003855388,14.65999984741211,8.534048277920006 71995,2017-04-17,MCD,131.25,131.8699951171875,130.91000366210938,112.73686218261719,3236400.0,0.0,0.81151602395461,112.83791336157852,109.92533126732773,67.43804529603777,172.10848977018293,48.40645183809626,110.8812375386556,108.83926709493001,14.65999984741211,8.534048277920006 71996,2017-04-17,MMM,189.30999755859375,190.36000061035156,189.2899932861328,151.4804229736328,1543600.0,0.0,0.33982490349185923,153.49579305078692,150.10491495702558,59.56572203116038,-52.272752840526884,7.754276987906864,151.71307881673178,147.4765151977539,14.65999984741211,8.534048277920006 71997,2017-04-17,MRK,59.83778762817383,59.961830139160156,59.53244400024414,49.109432220458984,5590242.0,0.0,-0.2862933980231901,50.15764326904306,48.828359843749915,47.43790206637178,-102.85098473610276,16.602691098435034,49.89918772379557,49.86124807993571,14.65999984741211,8.534048277920006 71998,2017-04-17,MSFT,65.04000091552734,65.48999786376953,65.01000213623047,60.27112579345703,16689300.0,0.0,0.198896096091417,60.86826610638715,59.37665691302203,56.63068222814274,39.29918598691639,18.51464524149415,59.92349001566569,59.37848656972249,14.65999984741211,8.534048277920006 71999,2017-04-17,NKE,55.31999969482422,56.34000015258789,55.25,52.487030029296875,7688700.0,0.0,-0.21154687652691706,54.13649469200075,50.02935651954709,52.98285834207054,-17.15834683299944,13.017856489693733,52.44254544576009,51.90718434651693,14.65999984741211,8.534048277920006 72000,2017-04-17,PG,90.2300033569336,90.58999633789062,90.12999725341797,75.1902084350586,6931700.0,0.0,-0.0574640587563664,76.0390946100589,74.0959151555661,55.244306254884386,-9.503433646921081,7.358929396373731,75.23207219441731,74.62566032409669,14.65999984741211,8.534048277920006 72001,2017-04-17,TRV,121.22000122070312,121.94000244140625,120.73999786376953,104.81619262695312,874400.0,0.0,-0.024817912486867044,105.16555000024016,103.04398063940829,54.721711624036374,1.5078050951444542,8.318855717604555,104.44303359985352,103.4708760579427,14.65999984741211,8.534048277920006 72002,2017-04-17,UNH,164.99000549316406,167.4199981689453,164.9600067138672,151.87799072265625,4396700.0,0.0,0.03703095505287024,152.51208584932303,148.3467825588801,55.67761498574823,-14.768140964496627,25.133153959273276,151.57542368570964,149.23475901285806,14.65999984741211,8.534048277920006 72003,2017-04-17,V,89.08999633789062,89.9000015258789,88.75,85.96392059326172,6122800.0,0.0,0.23269333643850132,85.80604880821845,84.47639442908623,60.929506264551556,53.14030258987215,28.02368811215713,85.33760325113933,83.68277931213379,14.65999984741211,8.534048277920006 72004,2017-04-17,VZ,48.68000030517578,49.099998474121094,48.68000030517578,35.298545837402344,10507100.0,0.0,-0.06971956054913875,35.80778171910581,34.7333647500104,48.43156526783964,-53.2679470717345,15.954016255630874,35.34507738749186,35.319885698954266,14.65999984741211,8.534048277920006 72005,2017-04-17,WBA,82.62999725341797,83.16000366210938,82.5199966430664,65.26924896240234,1931600.0,0.0,-0.40803850624003246,66.27939890222463,63.916007820797844,48.32056788183986,-49.7439701469733,20.418656513690717,65.81075045267741,65.6418036778768,14.65999984741211,8.534048277920006 72006,2017-04-17,WMT,73.16000366210938,73.58000183105469,73.1500015258789,65.11038970947266,5465400.0,0.0,0.8466420062973086,65.84848813575854,60.87979593711743,62.345636112282904,136.7057467725632,46.88343763880187,62.91760737101237,61.58830528259277,14.65999984741211,8.534048277920006 72007,2017-04-18,AAPL,35.352500915527344,35.5099983215332,35.27750015258789,33.03779602050781,58790000.0,1.0,0.215253879480791,34.025472327814924,32.643953636540544,61.93103197881884,-2.6156500770102036,2.4214237825139295,33.119764200846355,31.925293191274008,14.420000076293945,89.90954264968572 72008,2017-04-18,AMGN,161.92999267578125,161.92999267578125,160.27999877929688,132.71832275390625,2532100.0,1.0,-1.9238228123251133,137.6919002520036,132.04524879584798,44.652504732359596,-82.15228606127816,38.514036302487966,138.6717971801758,137.96487070719402,14.420000076293945,89.90954264968572 72009,2017-04-18,AXP,76.44999694824219,76.48999786376953,75.52999877929688,69.02571868896484,3845900.0,1.0,-0.5124226682896165,72.1162842133419,69.09727856131632,44.75610340908579,-181.61949111092468,42.17817470177884,71.05597305297852,71.16578826904296,14.420000076293945,89.90954264968572 72010,2017-04-18,BA,178.58999633789062,179.97000122070312,177.1199951171875,166.31082153320312,2960200.0,1.0,0.3719368090179671,167.70201695382727,163.82271906912197,56.95266468166829,11.557207978600136,22.66399914887936,166.52807210286457,162.6310122172038,14.420000076293945,89.90954264968572 72011,2017-04-18,CAT,93.5,94.54000091552734,93.12000274658203,80.0058822631836,3310400.0,1.0,0.1753762374542731,82.25102210043951,76.69701256752924,50.59326294935988,22.295525500081958,7.147425746177196,79.31170221964518,80.43859875996908,14.420000076293945,89.90954264968572 72012,2017-04-18,CRM,84.0,84.4000015258789,83.52999877929688,83.70999908447266,2498200.0,1.0,0.5160892766537302,85.40626950913378,80.61872820204786,57.75434849580237,66.00699590993513,22.44012544453525,83.11799952189128,81.8081662495931,14.420000076293945,89.90954264968572 72013,2017-04-18,CSCO,32.560001373291016,32.72999954223633,32.45000076293945,26.76148223876953,13349600.0,1.0,-0.159165004784672,27.940858630373732,26.504741688534956,49.827576065888735,-138.22394320965577,30.025827033396595,27.399379158020018,26.850373140970866,14.420000076293945,89.90954264968572 72014,2017-04-18,CVX,105.80999755859375,106.68000030517578,105.31999969482422,80.1258544921875,4252700.0,1.0,-0.5681829419238937,83.47837393105733,80.10408380209695,41.16451823904098,-154.29762169859913,26.027081584645845,82.09690907796224,83.5680150349935,14.420000076293945,89.90954264968572 72015,2017-04-18,DIS,113.4800033569336,114.75,113.0,109.35064697265625,6191100.0,1.0,0.5852261562884564,109.22649396329507,106.93903643221273,64.73660918028436,147.34082338426094,46.83060027496382,107.6636464436849,106.42927513122558,14.420000076293945,89.90954264968572 72016,2017-04-18,GS,219.32000732421875,219.88999938964844,213.17999267578125,188.50355529785156,12464000.0,1.0,-4.248294783374007,205.7497506187444,192.83052739639234,36.35479602418468,-136.59831517413335,52.58943109043535,205.04329427083334,208.68955561319987,14.420000076293945,89.90954264968572 72017,2017-04-18,HD,147.05999755859375,148.17999267578125,146.77000427246094,126.47726440429688,2969400.0,1.0,0.42730475036118776,126.994262504957,124.86983203850004,59.79949005370399,35.24147506084916,33.422743290908535,126.04189580281576,123.10165087381999,14.420000076293945,89.90954264968572 72018,2017-04-18,HON,118.0809555053711,118.55059814453125,117.59214782714844,103.38279724121094,1738329.0,1.0,-0.3321410087195886,106.03877957677484,102.95690523767827,50.49415086808426,-125.04750368453449,26.075026950825947,105.09799652099609,103.5791613260905,14.420000076293945,89.90954264968572 72019,2017-04-18,IBM,163.27915954589844,164.1395721435547,162.3613739013672,119.588134765625,6637393.0,1.0,-1.1293166964586163,124.0168710601668,119.10742322083905,43.53956221751532,-127.11278884654716,29.153627842252888,122.56662190755209,123.82489814758301,14.420000076293945,89.90954264968572 72020,2017-04-18,INTC,35.43000030517578,35.810001373291016,35.29999923706055,29.902538299560547,12321100.0,1.0,-0.020767613343032565,30.4443332215317,29.211110923670937,49.67235712122248,1.4468771940882927,3.175999697210604,29.761542002360027,30.082889970143636,14.420000076293945,89.90954264968572 72021,2017-04-18,JNJ,123.18000030517578,123.37000274658203,120.94999694824219,102.44878387451172,13485700.0,1.0,0.1261855072639264,106.94275717545672,103.39683098982648,49.068571836698545,-204.56848073894685,28.447747896474773,105.64116516113282,101.77007369995117,14.420000076293945,89.90954264968572 72022,2017-04-18,JPM,85.36000061035156,85.62999725341797,84.73999786376953,70.732177734375,14127000.0,1.0,-0.8077893416128887,73.59526872734345,70.23400983710967,45.60133829962635,-103.51853903206437,11.452174978063162,73.06002655029297,73.04938214619955,14.420000076293945,89.90954264968572 72023,2017-04-18,KO,43.11000061035156,43.59000015258789,43.09000015258789,35.36928176879883,13181600.0,1.0,0.26234757573255507,35.158506603794436,34.14428117696728,64.00449034487215,232.99240296301434,51.26749223229788,34.473314412434895,33.98992602030436,14.420000076293945,89.90954264968572 72024,2017-04-18,MCD,132.00999450683594,132.8000030517578,131.8000030517578,113.55223846435547,3617400.0,1.0,0.8850072312458082,113.22510679308104,109.84025728162598,69.78432814119462,215.81326986988006,55.198884231093395,111.00340067545572,108.99566637674967,14.420000076293945,89.90954264968572 72025,2017-04-18,MMM,189.75999450683594,190.83999633789062,189.50999450683594,151.36904907226562,1176900.0,1.0,0.32420445463770875,153.16857291871443,150.2101197082387,59.16951563976688,-41.174155761897076,12.50745547881332,151.7480931599935,147.64740244547525,14.420000076293945,89.90954264968572 72026,2017-04-18,MRK,59.59923553466797,59.59923553466797,59.15076446533203,48.69496154785156,7749436.0,1.0,-0.3152727625422713,50.104849474865965,48.73726478294653,44.976788869231996,-137.4622626748886,24.523270764172636,49.80212148030599,49.86369825998942,14.420000076293945,89.90954264968572 72027,2017-04-18,MSFT,65.33000183105469,65.70999908447266,65.16000366210938,60.18827819824219,15155600.0,1.0,0.18502310885733664,60.87049411333326,59.41677013837573,56.0357048929201,51.872243229218356,23.817247111797503,59.95785408020019,59.42493979136149,14.420000076293945,89.90954264968572 72028,2017-04-18,NKE,56.02000045776367,56.41999816894531,55.79999923706055,52.36570739746094,5651100.0,1.0,-0.15600328552446285,53.59391780713658,50.33208316942593,52.506384343977345,-2.007790008209529,14.104476773961148,52.42201360066732,51.95501810709636,14.420000076293945,89.90954264968572 72029,2017-04-18,PG,90.4000015258789,91.12999725341797,90.33999633789062,75.53125762939453,7087800.0,1.0,-0.003133675141256731,75.97132945086577,74.12874226544284,56.93416559894613,35.68068556968081,18.250119433408656,75.2439951578776,74.67210502624512,14.420000076293945,89.90954264968572 72030,2017-04-18,TRV,121.43000030517578,121.62999725341797,120.51000213623047,103.81031036376953,1086500.0,1.0,-0.04688375919829468,104.97010044415283,103.10101619403075,51.17458150825246,-44.85799057773093,3.883312927121476,104.41727040608724,103.51926905314127,14.420000076293945,89.90954264968572 72031,2017-04-18,UNH,170.05999755859375,170.22999572753906,167.6999969482422,153.15895080566406,5526200.0,1.0,0.23905063143314464,152.6675615448848,148.24490946341598,57.76241110666431,68.42103421322146,39.73708668072611,151.5910664876302,149.3940320332845,14.420000076293945,89.90954264968572 72032,2017-04-18,V,89.63999938964844,89.91999816894531,89.23999786376953,85.88732147216797,6823500.0,1.0,0.2676400931942595,85.90653748494319,84.42854933756658,60.51225162683541,72.14434517530772,28.311516868512342,85.36280822753906,83.81112772623698,14.420000076293945,89.90954264968572 72033,2017-04-18,VZ,48.619998931884766,49.4900016784668,48.540000915527344,35.59505844116211,19691300.0,1.0,-0.0347182375386339,35.72966690641286,34.78055533784983,50.97197592828397,-17.473842199083386,3.32416746402093,35.33977216084798,35.2851926167806,14.420000076293945,89.90954264968572 72034,2017-04-18,WBA,82.5999984741211,83.05000305175781,82.5199966430664,65.02584838867188,2894300.0,1.0,-0.3740988923497781,66.02312160199594,64.03017238909294,47.17007676568999,-54.04036804866776,20.418656513690713,65.73066495259603,65.66101131439208,14.420000076293945,89.90954264968572 72035,2017-04-18,WMT,73.54000091552734,74.0999984741211,73.4800033569336,65.46480560302734,6627900.0,1.0,0.8824051562547268,66.10313730914346,60.97156400006064,63.51469063026199,144.38612072911454,52.52062768113752,63.05109748840332,61.69462801615397,14.420000076293945,89.90954264968572 72036,2017-04-19,AAPL,35.470001220703125,35.5,35.11249923706055,32.916114807128906,69313600.0,2.0,0.17166397780027864,34.00330546654763,32.68577305518089,60.41219835243988,-23.537730315858987,4.858164789833832,33.12881113688151,32.00764716466268,14.930000305175781,58.00172005080747 72037,2017-04-19,AMGN,162.10000610351562,162.63999938964844,161.1300048828125,132.7265625,2344100.0,2.0,-1.907106238214709,137.36642748042775,131.91063245609567,44.667307401033476,-73.57101329184184,31.72003013771556,138.2295389811198,138.09636955261232,14.930000305175781,58.00172005080747 72038,2017-04-19,AXP,76.19000244140625,76.29000091552734,75.51000213623047,68.80714416503906,5283600.0,2.0,-0.5843830371233736,72.23961202589973,68.82249353440301,44.007164655051135,-174.0892246050136,42.38745968733838,70.94350763956706,71.16412811279297,14.930000305175781,58.00172005080747 72039,2017-04-19,BA,178.47000122070312,179.89999389648438,178.16000366210938,166.82513427734375,2124500.0,2.0,0.4063518023348536,167.7823446377639,163.97056063567356,57.60702983277005,51.52674835987167,22.663999148879366,166.4152348836263,162.9724260965983,14.930000305175781,58.00172005080747 72040,2017-04-19,CAT,94.86000061035156,95.97000122070312,93.29000091552734,79.22610473632812,5550400.0,2.0,0.09444932079470902,82.24718896182887,76.78899801937231,49.031207122228835,41.715976649847065,4.3058158283093455,79.2421984354655,80.42461331685384,14.930000305175781,58.00172005080747 72041,2017-04-19,CRM,84.08000183105469,84.20999908447266,83.3499984741211,83.5,2840600.0,2.0,0.4695104134556942,85.4099664010846,80.81003100492126,56.96245729436763,47.97832087162408,19.130880854521397,83.13566614786784,81.93049952189128,14.930000305175781,58.00172005080747 72042,2017-04-19,CSCO,32.79999923706055,32.88999938964844,32.61000061035156,26.74510383605957,16373800.0,2.0,-0.16506723006092727,27.91905958249575,26.449753360009133,49.61032362932928,-111.19178176948664,19.461622959862847,27.365121205647785,26.88643487294515,14.930000305175781,58.00172005080747 72043,2017-04-19,CVX,105.88999938964844,106.13999938964844,103.83000183105469,79.0264892578125,6667900.0,2.0,-0.7302625318687177,83.73595706387206,79.55763043002443,38.56653476546345,-225.15569225525996,35.56234401938198,81.90533905029297,83.44081611633301,14.930000305175781,58.00172005080747 72044,2017-04-19,DIS,114.55999755859375,115.0,113.54000091552734,108.91015625,5303400.0,2.0,0.5839745537831931,109.26105721106038,107.09408271203532,62.3223798721365,150.443038280618,48.98976111632876,107.7552589416504,106.53477300008139,14.930000305175781,58.00172005080747 72045,2017-04-19,GS,215.8699951171875,217.17999267578125,213.61000061035156,187.19204711914062,6428800.0,2.0,-4.773687958427331,206.55784266827735,190.36902042986716,35.54597059176214,-141.45604468863652,52.58943109043535,203.97045237223307,208.42763493855793,14.930000305175781,58.00172005080747 72046,2017-04-19,HD,147.92999267578125,148.39999389648438,147.02000427246094,126.0151138305664,3461000.0,2.0,0.3995993939012834,127.00040893922736,124.91590270628046,58.22803046091963,31.143362328127573,35.29498256981427,126.07613525390624,123.24410133361816,14.930000305175781,58.00172005080747 72047,2017-04-19,HON,118.65602111816406,118.65602111816406,117.54421997070312,103.09719848632812,1919559.0,2.0,-0.38137171346713217,105.95354873901685,102.79686630004564,49.416412993681014,-120.37537410007599,24.057340527963895,104.99944127400717,103.66254285176595,14.930000305175781,58.00172005080747 72048,2017-04-19,IBM,154.64627075195312,155.48757934570312,152.58126831054688,113.70893096923828,20171378.0,2.0,-1.6068307898340066,125.3910828562814,116.87594366349398,32.60891553304366,-361.4984158185556,64.89163609952698,122.12849655151368,123.7311508178711,14.930000305175781,58.00172005080747 72049,2017-04-19,INTC,35.970001220703125,36.220001220703125,35.88999938964844,30.019588470458984,16594600.0,2.0,-0.005435385948523219,30.431567925295113,29.296606856504205,50.82196664298228,80.55308670122389,14.322495576159922,29.764607683817545,30.07453940709432,14.930000305175781,58.00172005080747 72050,2017-04-19,JNJ,122.0999984741211,122.27999877929688,121.11000061035156,102.07035064697266,6993100.0,2.0,-0.09896185722305972,106.96982935671797,102.87526036496173,47.89777243615619,-217.62398989437713,28.447747896474766,105.5722048441569,101.88513158162435,14.930000305175781,58.00172005080747 72051,2017-04-19,JPM,85.5,85.91999816894531,84.36000061035156,70.1507568359375,17588500.0,2.0,-0.8536232667547807,73.6638060728426,69.96357887588788,43.927735049009186,-106.34881322569811,15.337706159091915,72.8820671081543,73.06638476053874,14.930000305175781,58.00172005080747 72052,2017-04-19,KO,43.7400016784668,43.790000915527344,43.189998626708984,35.165924072265625,13893100.0,2.0,0.2700490241662692,35.235939100463014,34.12623321704187,61.07814153104259,217.72581107209263,55.637522992458486,34.51689936319987,34.01924432118734,14.930000305175781,58.00172005080747 72053,2017-04-19,MCD,132.63999938964844,133.0,132.33999633789062,113.84404754638672,3132800.0,2.0,0.9557784773340359,113.591401265348,109.82757609060903,70.56944153728378,209.44007801656224,56.51492858715923,111.13414688110352,109.16942558288574,14.930000305175781,58.00172005080747 72054,2017-04-19,MMM,190.8000030517578,191.1300048828125,189.52000427246094,151.05870056152344,1340400.0,2.0,0.2835144274176855,152.98838197748282,150.20728605230235,58.05633870308547,-47.99156806876247,15.32537310889863,151.7677215576172,147.8128537495931,14.930000305175781,58.00172005080747 72055,2017-04-19,MRK,59.40839767456055,59.770992279052734,59.16030502319336,48.98430252075195,10845857.0,2.0,-0.3113032096971651,50.02880055872416,48.713999200186976,46.963877632107206,-118.92669453992694,19.08284663031605,49.72789878845215,49.880287424723306,14.930000305175781,58.00172005080747 72056,2017-04-19,MSFT,65.6500015258789,65.75,64.88999938964844,59.86611557006836,26992800.0,2.0,0.14634585098364283,60.7386406667582,59.62502167149863,53.7634639526914,13.357571922733436,14.078098863085565,59.977490488688154,59.46266899108887,14.930000305175781,58.00172005080747 72057,2017-04-19,NKE,56.15999984741211,56.220001220703125,55.7400016784668,52.13239669799805,5947700.0,2.0,-0.1293200915563375,53.138129036198656,50.58721924566169,51.58353457389003,-14.068597929478553,12.973013474391687,52.4005485534668,51.99834308624268,14.930000305175781,58.00172005080747 72058,2017-04-19,PG,90.0999984741211,90.44999694824219,89.5,75.1037826538086,6919000.0,2.0,0.005368008272739644,75.8531549205098,74.17172834975388,54.27690432128645,-47.96124150739087,1.0862535479221176,75.24388732910157,74.71821848551433,14.930000305175781,58.00172005080747 72059,2017-04-19,TRV,121.26000213623047,121.41000366210938,119.94999694824219,103.50941467285156,1050900.0,2.0,-0.087640602943452,104.90052698117235,103.05968648928665,50.168255900162336,-76.5075592584898,6.122246505474855,104.3866065979004,103.56236241658529,14.930000305175781,58.00172005080747 72060,2017-04-19,UNH,169.58999633789062,171.19000244140625,168.69000244140625,153.758544921875,4703400.0,2.0,0.44243480161190973,153.0583627229181,147.99492402024595,58.70300878478916,95.38107474186309,43.74461336972537,151.63876139322917,149.55711313883464,14.930000305175781,58.00172005080747 72061,2017-04-19,V,90.08999633789062,90.62000274658203,89.5999984741211,85.90650177001953,7301300.0,2.0,0.2935000535216119,85.93470301653196,84.5621498582239,60.58217477775111,120.49061883249611,37.64274976533747,85.38482386271158,83.9348601023356,14.930000305175781,58.00172005080747 72062,2017-04-19,VZ,49.439998626708984,49.54999923706055,48.88999938964844,35.39255905151367,18837300.0,2.0,-0.023053696604485197,35.623817198971395,34.84094873120439,49.2576344023752,-2.443054116495432,1.5060029333737304,35.34177182515462,35.25081704457601,14.930000305175781,58.00172005080747 72063,2017-04-19,WBA,83.20999908447266,84.0,82.95999908447266,65.567626953125,5163500.0,2.0,-0.30002598866343533,66.0554556289067,64.02139411779741,49.915912081474076,-10.323730591802246,1.0328644856395204,65.66575889587402,65.69146315256755,14.930000305175781,58.00172005080747 72064,2017-04-19,WMT,74.0999984741211,74.37999725341797,73.86000061035156,65.62427520751953,5940600.0,2.0,0.9130900409813734,66.3321341599043,61.1120194350664,64.0344403414992,144.63945095035842,55.25404410751944,63.19019610087077,61.81137758890788,14.930000305175781,58.00172005080747 72065,2017-04-20,AAPL,35.30500030517578,35.72999954223633,35.290000915527344,33.32792282104492,93278400.0,3.0,0.1684068425190972,34.004324513160064,32.708619517601655,63.542480753023554,23.457461779008145,5.1834694692810155,33.155640538533525,32.097291723887125,14.149999618530273,40.44592959975992 72066,2017-04-20,AMGN,161.0500030517578,162.77000427246094,161.00999450683594,133.3685302734375,2070200.0,3.0,-1.82106469835864,136.74818780529708,132.08359320056232,45.83488136027755,-68.86878394894123,30.467479396171004,137.7977071126302,138.2504207611084,14.149999618530273,40.44592959975992 72067,2017-04-20,AXP,77.5,80.27999877929688,77.45999908447266,72.8781967163086,11099300.0,3.0,-0.3093462788477126,72.65637968507288,68.64867555174352,57.65886994596115,86.11665685050428,19.64656727053065,70.98307037353516,71.208247756958,14.149999618530273,40.44592959975992 72068,2017-04-20,BA,178.74000549316406,179.82000732421875,178.35000610351562,167.66673278808594,2335200.0,3.0,0.4958203899518594,168.04098284214513,163.92886884242517,58.67052305753274,85.55307911454194,22.663999148879356,166.33917846679688,163.28599065144857,14.149999618530273,40.44592959975992 72069,2017-04-20,CAT,93.27999877929688,94.95999908447266,92.9800033569336,80.90121459960938,4852500.0,3.0,0.16359569346514036,82.38307291337053,76.90877736739118,52.303740051765665,46.914819579944975,1.7845741209136223,79.30481592814128,80.41340090433756,14.149999618530273,40.44592959975992 72070,2017-04-20,CRM,83.94999694824219,84.36000061035156,83.45999908447266,84.05000305175781,4012300.0,3.0,0.47154134341563747,85.47854335948475,80.95845462635509,58.50400841099842,68.2624215221157,21.032141222296406,83.15466613769532,82.04616622924804,14.149999618530273,40.44592959975992 72071,2017-04-20,CSCO,32.790000915527344,32.95000076293945,32.720001220703125,26.892555236816406,11927500.0,3.0,-0.15604786769493018,27.849266769842554,26.439638755364964,51.57662710063435,-88.03906909438906,15.693530511571588,27.34065081278483,26.920487785339354,14.149999618530273,40.44592959975992 72072,2017-04-20,CVX,104.4000015258789,105.69000244140625,104.36000061035156,79.51929473876953,4988100.0,3.0,-0.8096137673119017,83.79034307250963,79.2371174072267,40.313351436057495,-194.23681821664192,35.56234401938198,81.78579686482747,83.3095640818278,14.149999618530273,40.44592959975992 72073,2017-04-20,DIS,114.16999816894531,115.05000305175781,113.87000274658203,109.92523193359375,5279300.0,3.0,0.6573136712662091,109.57020282312382,107.04445400671017,65.39853330321961,183.25919134446565,49.4288438090613,107.8813461303711,106.64473978678386,14.149999618530273,40.44592959975992 72074,2017-04-20,GS,215.5,218.97999572753906,215.0,190.6632843017578,5168200.0,3.0,-4.854011976070296,206.51296442611107,189.2763544215452,39.24679775586068,-122.32147541266447,44.12017474151236,203.03255462646484,208.20888799031576,14.149999618530273,40.44592959975992 72075,2017-04-20,HD,147.66000366210938,149.0500030517578,147.44000244140625,127.29902648925781,3700500.0,3.0,0.47575946182516304,127.21801069084766,124.81471178229687,61.16126038450943,119.8399883178211,40.5730727943628,126.1274922688802,123.408091990153,14.149999618530273,40.44592959975992 72076,2017-04-20,HON,118.32056427001953,119.42278289794922,117.91801452636719,103.96236419677734,4150350.0,3.0,-0.3465805939774924,105.81151240035769,102.79358632400755,52.58765751872969,-70.89925854259961,10.329417993868447,104.92048467000326,103.75268529256185,14.149999618530273,40.44592959975992 72077,2017-04-20,IBM,154.22561645507812,155.2581329345703,153.44168090820312,114.13793182373047,6785193.0,3.0,-1.9284177658827701,125.88612773256962,115.50324223202999,33.862270197042974,-286.4760252697637,64.89163609952698,121.72647171020508,123.58792076110839,14.149999618530273,40.44592959975992 72078,2017-04-20,INTC,36.18000030517578,36.27000045776367,35.86000061035156,30.245290756225586,22968300.0,3.0,0.024643725386937376,30.47184619514373,29.324042133408515,52.965109216946246,91.24873660211897,15.58926162666538,29.78021240234375,30.0581916809082,14.149999618530273,40.44592959975992 72079,2017-04-20,JNJ,121.86000061035156,122.1500015258789,121.3499984741211,102.49083709716797,6330100.0,3.0,-0.24068851591125906,106.96470291845017,102.51119429834671,49.28859185081296,-193.11395639273897,28.447747896474784,105.5096923828125,102.03713480631511,14.149999618530273,40.44592959975992 72080,2017-04-20,JPM,84.9800033569336,85.77999877929688,84.55000305175781,71.05608367919922,15635800.0,3.0,-0.8075853315287702,73.61798269859187,69.88648049720891,47.05753852139527,-90.64797045658845,15.33770615909192,72.73979110717774,73.08457412719727,14.149999618530273,40.44592959975992 72081,2017-04-20,KO,43.20000076293945,43.29999923706055,43.04999923706055,35.0520133972168,10838300.0,3.0,0.26391854929800473,35.279461968490345,34.14046524708582,59.50172042958804,145.41200705315933,45.850896324464124,34.55668729146321,34.040347798665366,14.149999618530273,40.44592959975992 72082,2017-04-20,MCD,132.64999389648438,133.44000244140625,132.63999938964844,114.38480377197266,2697300.0,3.0,1.0434712211554853,114.06596370163555,109.71092304763204,71.96585316482052,206.7050813767424,59.324923227138015,111.28234608968098,109.35688362121581,14.149999618530273,40.44592959975992 72083,2017-04-20,MMM,190.02000427246094,192.11000061035156,189.89999389648438,152.1171112060547,1748200.0,3.0,0.3328354611832083,152.8173838887752,150.2939381327092,60.66700291469015,27.95691845309646,24.149882850020862,151.81149139404297,148.02941411336263,14.149999618530273,40.44592959975992 72084,2017-04-20,MRK,59.790077209472656,59.875953674316406,59.39885330200195,48.913936614990234,9392490.0,3.0,-0.31025878089413084,50.00751003300034,48.66100040401138,46.541030941144165,-106.56209140568049,15.778470039162789,49.65547129313151,49.90346794128418,14.149999618530273,40.44592959975992 72085,2017-04-20,MSFT,65.45999908447266,65.75,65.13999938964844,60.289520263671875,22299500.0,3.0,0.14815127007679507,60.740379938894876,59.66654449958169,56.17932720344493,54.094887687528015,14.078098863085572,59.993138249715166,59.49891586303711,14.149999618530273,40.44592959975992 72086,2017-04-20,NKE,55.959999084472656,56.689998626708984,55.880001068115234,52.636348724365234,6867100.0,3.0,-0.06673942077075168,53.07228806102075,50.884510110976315,53.41315091248326,17.560511457688502,19.64529946671397,52.39712638854981,52.04681116739909,14.149999618530273,40.44592959975992 72087,2017-04-20,PG,89.69999694824219,89.69999694824219,89.30999755859375,74.87745666503906,6983500.0,3.0,-0.0060867973676863585,75.75110621783232,74.19259113934542,52.92401864257997,-94.12516677526393,4.8483942418815404,75.24039459228516,74.74808222452799,14.149999618530273,40.44592959975992 72088,2017-04-20,TRV,118.05999755859375,119.41000366210938,117.33999633789062,102.20262908935547,3559900.0,3.0,-0.22281885353045539,104.96398480810232,102.72541948877269,46.09579298434597,-241.2400525157485,36.56276685227506,104.31897532145182,103.60077590942383,14.149999618530273,40.44592959975992 72089,2017-04-20,UNH,169.52000427246094,172.19000244140625,168.3699951171875,155.83892822265625,3652100.0,3.0,0.7626958842745637,154.17580626352927,147.28720338002543,61.759594152429095,117.79672653997412,47.62304360583933,151.74868672688802,149.73435185750324,14.149999618530273,40.44592959975992 72090,2017-04-20,V,90.13999938964844,91.5,89.9000015258789,87.24652862548828,12178300.0,3.0,0.4173127054562542,86.46425312072218,84.28433773010791,65.05448094794133,216.60160609364206,46.926282604638224,85.45469767252604,84.06372973124186,14.149999618530273,40.44592959975992 72091,2017-04-20,VZ,47.91999816894531,48.619998931884766,47.709999084472656,35.009273529052734,30398200.0,3.0,-0.04422757434122815,35.584465452934616,34.828675797675736,46.21420444927197,-153.89801060601243,28.103968636416187,35.33766530354818,35.23732922871908,14.149999618530273,40.44592959975992 72092,2017-04-20,WBA,83.7300033569336,84.66000366210938,83.48999786376953,66.06224822998047,4219700.0,3.0,-0.19911559487326258,66.19651751104894,63.96748280938565,52.25936859194212,32.21109774724742,9.756448268664615,65.63906288146973,65.73432706197103,14.149999618530273,40.44592959975992 72093,2017-04-20,WMT,74.13999938964844,75.11000061035156,74.11000061035156,66.27103424072266,7681300.0,3.0,0.9783186337608214,66.67074985109446,61.176524547709256,66.06277844922568,156.7806468851576,61.44077889177041,63.33785883585612,61.9279125213623,14.149999618530273,40.44592959975992 72094,2017-04-21,AAPL,35.61000061035156,35.66999816894531,35.462501525878906,33.28815460205078,69283600.0,4.0,0.16076339606828327,33.99561940085443,32.74891299355475,63.04447566984338,22.81880423523389,5.183469469281011,33.183640543619795,32.17885735829671,14.630000114440918,46.335177519111596 72095,2017-04-21,AMGN,162.14999389648438,162.72999572753906,160.25,132.02696228027344,2906900.0,4.0,-1.8399200304234284,136.49809666296878,131.8703039107617,43.83525500898505,-76.71969252765653,34.36758508632123,137.28987935384114,138.3514591217041,14.630000114440918,46.335177519111596 72096,2017-04-21,AXP,79.87999725341797,80.47000122070312,79.48999786376953,72.48657989501953,5837800.0,4.0,-0.12157641376194306,72.91136252701199,68.58206169784154,56.29306946679037,129.05266867742452,21.38992557220573,71.00171763102213,71.25400377909342,14.630000114440918,46.335177519111596 72097,2017-04-21,BA,179.4199981689453,180.92999267578125,179.4199981689453,168.67665100097656,3146600.0,4.0,0.6408297631592745,168.50827632700938,163.75333103383045,59.91873073874531,166.89084403019413,28.974069337356372,166.3332555135091,163.5111567179362,14.630000114440918,46.335177519111596 72098,2017-04-21,CAT,95.19000244140625,95.25,93.80999755859375,80.61062622070312,4128700.0,4.0,0.19272502423758908,82.4453881767469,77.09001984327263,51.707947350875344,58.159658754320624,4.102596363702879,79.40973485310873,80.3703628540039,14.630000114440918,46.335177519111596 72099,2017-04-21,CRM,84.01000213623047,84.4000015258789,83.6500015258789,83.79000091552734,2946100.0,4.0,0.44701792618164404,85.45684524702061,81.20715316606534,57.496868676024086,63.851407570537404,21.557851314619715,83.17166620890299,82.13483289082845,14.630000114440918,46.335177519111596 72100,2017-04-21,CSCO,32.939998626708984,32.939998626708984,32.66999816894531,26.88435935974121,13877700.0,4.0,-0.14785689458004825,27.79269401218707,26.426853259541446,51.461159979369654,-83.93075403227473,17.997719441148817,27.3145538965861,26.95305061340332,14.630000114440918,46.335177519111596 72101,2017-04-21,CVX,104.80000305175781,105.43000030517578,104.29000091552734,79.52689361572266,5432600.0,4.0,-0.8619509927333837,83.83892432148616,78.96259545390447,40.340410932608414,-180.18324838477128,36.00517970809521,81.6556401570638,83.16754964192708,14.630000114440918,46.335177519111596 72102,2017-04-21,DIS,114.37999725341797,115.12000274658203,114.2699966430664,109.59005737304688,6654500.0,4.0,0.6805447679256247,109.73613739998686,107.08919600455417,63.62417002329254,175.37162612039552,50.07197077129888,107.9901954650879,106.74688580830892,14.630000114440918,46.335177519111596 72103,2017-04-21,GS,218.5500030517578,219.17999267578125,216.3800048828125,189.6139678955078,3845700.0,4.0,-4.945333674994913,206.28689303476853,188.18738217275103,38.554537092444185,-120.2791349230192,43.17631852805464,202.06142934163412,207.9207628885905,14.630000114440918,46.335177519111596 72104,2017-04-21,HD,148.49000549316406,150.14999389648438,148.39999389648438,128.39463806152344,5019900.0,4.0,0.6174064842046789,127.68746748289149,124.51730241456946,63.42825861451839,214.0156515361256,48.21458950697551,126.22393061319987,123.59856707255045,14.630000114440918,46.335177519111596 72105,2017-04-21,HON,121.79973602294922,122.96904754638672,120.86045837402344,106.74266052246094,6554233.0,4.0,-0.09358293769626869,106.16909581269434,102.56704005156348,60.76494735559197,132.05501346049493,28.685725195074784,104.94540456136068,103.89027989705404,14.630000114440918,46.335177519111596 72106,2017-04-21,IBM,154.92352294921875,154.9808807373047,153.32696533203125,112.78764343261719,5865759.0,4.0,-2.2661124163131205,126.3484376419674,114.02543397058145,31.928765224674564,-250.42222225340737,65.12741401373859,121.33264973958333,123.39439341227214,14.630000114440918,46.335177519111596 72107,2017-04-21,INTC,36.20000076293945,36.41999816894531,35.849998474121094,30.362323760986328,20390500.0,4.0,0.05726510672313623,30.516877263398925,29.366787630705076,54.0394952430716,101.2729500714656,19.41040666622994,29.794145139058433,30.041304238637288,14.630000114440918,46.335177519111596 72108,2017-04-21,JNJ,121.77999877929688,122.04000091552734,121.54000091552734,102.3983383178711,6021700.0,4.0,-0.3563638517970702,106.95313603567014,102.17459376169315,48.99098843782748,-172.28289749602402,28.44774789647478,105.39223505655924,102.17311528523763,14.630000114440918,46.335177519111596 72109,2017-04-21,JPM,85.5,85.68000030517578,84.51000213623047,70.20059204101562,19820600.0,4.0,-0.8305568197221476,73.63124555603535,69.6763075445506,44.62276231804885,-98.71169339943323,15.782228009819384,72.55908838907878,73.0704744974772,14.630000114440918,46.335177519111596 72110,2017-04-21,KO,42.97999954223633,43.099998474121094,42.88999938964844,35.035762786865234,13833800.0,4.0,0.2548115069167878,35.29999021611485,34.193149813792374,59.275936328680054,107.0757656705336,35.44590521672829,34.594858678181964,34.058223787943525,14.630000114440918,46.335177519111596 72111,2017-04-21,MCD,133.5500030517578,133.8800048828125,133.14999389648438,114.50497436523438,3466100.0,4.0,1.109871210550395,114.47449125605985,109.68090425175265,72.2683429461951,198.73011605867555,61.95306436087245,111.43312098185221,109.53583628336588,14.630000114440918,46.335177519111596 72112,2017-04-21,MMM,191.14999389648438,191.6199951171875,190.58999633789062,152.38763427734375,2584200.0,4.0,0.38926448806893177,152.69476575532514,150.36563005766317,61.30383649345541,40.446091928717294,24.149882850020855,151.85393269856772,148.2404685974121,14.630000114440918,46.335177519111596 72113,2017-04-21,MRK,59.50381851196289,59.761451721191406,59.036258697509766,48.39780807495117,11002323.0,4.0,-0.3470774306852462,50.06774081036571,48.492072498350105,43.56475551385038,-140.3631720476657,23.606495028540767,49.563510513305665,49.91972853342692,14.630000114440918,46.335177519111596 72114,2017-04-21,MSFT,65.66999816894531,66.69999694824219,65.44999694824219,61.11792755126953,32522600.0,4.0,0.2139612108831841,60.90006967026786,59.647683091572965,60.37033927080856,177.52481583282386,34.72177854675742,60.044376373291016,59.54652970631917,14.630000114440918,46.335177519111596 72115,2017-04-21,NKE,56.290000915527344,56.380001068115234,55.68000030517578,52.12305450439453,6055600.0,4.0,-0.05789496495896174,53.08685371942469,50.91474044256261,51.36784293392134,-9.972883623852605,15.613228889734973,52.381260808308916,52.08036677042643,14.630000114440918,46.335177519111596 72116,2017-04-21,PG,89.16999816894531,89.27999877929688,88.61000061035156,74.28231811523438,9061200.0,4.0,-0.06246743484966544,75.70527702241388,74.11602195829902,49.56343767420308,-150.02702644331907,17.244267565708824,75.21151885986328,74.77773145039876,14.630000114440918,46.335177519111596 72117,2017-04-21,TRV,119.55000305175781,119.55000305175781,118.5199966430664,102.39178466796875,2100700.0,4.0,-0.31109915921743436,105.02374491158292,102.4773811870499,46.74314680135614,-178.32231087731796,34.07006445636087,104.23873494466146,103.63051465352376,14.630000114440918,46.335177519111596 72118,2017-04-21,UNH,172.1300048828125,172.6199951171875,170.47000122070312,155.4936981201172,2982300.0,4.0,0.9773812726621145,155.03171945934028,146.96456044788627,60.98472610766624,130.8747093410917,49.231865003151995,151.84407552083334,149.89361852010092,14.630000114440918,46.335177519111596 72119,2017-04-21,V,92.7699966430664,92.80000305175781,91.0199966430664,87.24652862548828,19442600.0,4.0,0.5095612195878942,86.84545923032705,84.12232412538584,65.05448094794133,271.300083939027,57.028817857082004,85.5197853088379,84.18193143208822,14.630000114440918,46.335177519111596 72120,2017-04-21,VZ,47.91999816894531,48.16999816894531,47.130001068115234,34.17037582397461,31278300.0,4.0,-0.12723339149913926,35.72070223862768,34.56192639296411,40.54253962935188,-234.64450536737812,37.037599824062006,35.30273704528808,35.2140287399292,14.630000114440918,46.335177519111596 72121,2017-04-21,WBA,84.20999908447266,84.62000274658203,83.91999816894531,65.97590637207031,3698800.0,4.0,-0.1246732910262267,66.30736750377329,63.93907452808705,51.8215048325358,43.29748826918724,9.756448268664613,65.60556399027506,65.76533037821451,14.630000114440918,46.335177519111596 72122,2017-04-21,WMT,74.73999786376953,75.11000061035156,74.5999984741211,66.39509582519531,5755700.0,4.0,1.0281713769076646,66.9329785116684,61.364373325489815,66.4383690043591,152.39047381940566,61.44077889177041,63.48788464864095,62.05399087270101,14.630000114440918,46.335177519111596 72181,2017-04-24,AAPL,35.875,35.98749923706055,35.79499816894531,33.608699798583984,68537200.0,0.0,0.17851343636652217,33.99857634112979,32.81614877178525,65.31137916116401,81.33107948890819,17.62672676517959,33.21873741149902,32.265532398223876,10.84000015258789,28.98795011921593 72182,2017-04-24,AMGN,162.5,163.60000610351562,161.89999389648438,134.27389526367188,3498400.0,0.0,-1.654482459656947,136.14141950100677,132.01298418551667,47.782292307303564,-52.458206344048136,25.737205790429325,136.78781280517578,138.5052047729492,10.84000015258789,28.98795011921593 72183,2017-04-24,AXP,80.63999938964844,80.91999816894531,80.23999786376953,73.26980590820312,3563200.0,0.0,0.08940178259923925,73.30529640614895,68.4221671253452,58.33500259648925,168.4549347582638,25.48301807188327,71.0440544128418,71.31220868428548,10.84000015258789,28.98795011921593 72184,2017-04-24,BA,181.75,182.4600067138672,181.61000061035156,170.24766540527344,3141900.0,0.0,0.872461278543085,169.29319031847797,163.55192992077986,61.776429998866696,267.6402218766403,36.596720818245466,166.4379892985026,163.73531010945638,10.84000015258789,28.98795011921593 72185,2017-04-24,CAT,95.83999633789062,97.05999755859375,95.80000305175781,82.73870849609375,6739400.0,0.0,0.38311240194816776,82.86668711364027,77.13186711609606,55.54433898189022,157.29008893354307,17.148666621639617,79.55959650675456,80.37593104044596,10.84000015258789,28.98795011921593 72186,2017-04-24,CRM,84.51000213623047,84.6500015258789,83.75,84.16999816894531,3193800.0,0.0,0.4530233724825763,85.4523737335277,81.46762443541762,58.57505264723732,80.43518031504512,24.898113608300278,83.19366607666015,82.23849957784017,10.84000015258789,28.98795011921593 72187,2017-04-24,CSCO,33.2400016784668,33.36000061035156,33.130001068115234,27.26116180419922,15400500.0,0.0,-0.10969617198820814,27.723134886932012,26.454989922333123,56.13199781538283,-25.25931075632653,5.253205557099142,27.295873832702636,26.991352144877116,10.84000015258789,28.98795011921593 72188,2017-04-24,CVX,105.79000091552734,106.41000366210938,105.37000274658203,80.3154067993164,4538200.0,0.0,-0.8302318015064571,83.79636066503627,78.84897243432897,43.10906316283202,-107.37260493449676,23.32172443750601,81.53736216227213,83.04731330871581,10.84000015258789,28.98795011921593 72189,2017-04-24,DIS,115.26000213623047,115.37999725341797,113.66000366210938,108.88141632080078,7294600.0,0.0,0.6344605031015504,109.73359526914288,107.24112625795672,60.06015522151567,133.09149430150202,34.176850613856466,108.07893498738606,106.8369021097819,10.84000015258789,28.98795011921593 72190,2017-04-24,GS,221.17999267578125,224.80999755859375,220.3000030517578,195.17494201660156,5353500.0,0.0,-4.516914464492487,206.0261232524096,187.99435404251227,43.97248079125743,-73.36375876828227,19.60519874647613,201.32813008626303,207.6914555867513,10.84000015258789,28.98795011921593 72191,2017-04-24,HD,151.0800018310547,152.05999755859375,150.85000610351562,130.01242065429688,5077200.0,0.0,0.8504014067550969,128.6420287065809,123.92053690621208,66.42208481711887,339.04676247137706,58.19286563797602,126.36773198445638,123.80210927327474,10.84000015258789,28.98795011921593 72192,2017-04-24,HON,123.0169677734375,125.30766296386719,123.0169677734375,109.01893615722656,5885549.0,0.0,0.2872843130204217,107.33038059019295,101.82741741395743,65.76571083081879,253.89026737896023,42.91585181528942,105.0224001566569,104.0645590464274,10.84000015258789,28.98795011921593 72193,2017-04-24,IBM,154.1969451904297,154.46463012695312,153.36520385742188,113.04784393310547,5565348.0,0.0,-2.4841066191319783,126.57611780049416,112.8778967869082,32.69485965896895,-214.77502274887945,65.12741401373859,120.9322639465332,123.20090001424154,10.84000015258789,28.98795011921593 72194,2017-04-24,INTC,36.66999816894531,36.849998474121094,36.459999084472656,30.72178840637207,26305800.0,0.0,0.11084581758171907,30.62200372416158,29.394580099996134,57.14954096391492,177.08079306355592,29.22800160805287,29.817551803588866,30.03372802734375,10.84000015258789,28.98795011921593 72195,2017-04-24,JNJ,122.5199966430664,123.20999908447266,122.1500015258789,103.3486328125,5679000.0,0.0,-0.3671245814603168,106.85794903218905,102.05196460306485,52.066890935587175,-116.40231310424278,11.087897603564146,105.29916559855143,102.33830172220866,10.84000015258789,28.98795011921593 72196,2017-04-24,JPM,86.55000305175781,88.05000305175781,86.41999816894531,72.67572784423828,25468300.0,0.0,-0.6416426587080508,73.70485943218924,69.6615559730842,52.04848454132897,-8.304681280406074,13.111720488360346,72.4688730875651,73.08771731058756,10.84000015258789,28.98795011921593 72197,2017-04-24,KO,43.2400016784668,43.43000030517578,43.150001525878906,35.206573486328125,16703800.0,0.0,0.2583984496588343,35.33431889646345,34.253181103536555,60.88964182354692,150.4681206976705,44.21946366749449,34.63173535664876,34.083112780253096,10.84000015258789,28.98795011921593 72198,2017-04-24,MCD,134.24000549316406,134.75999450683594,133.25999450683594,115.20875549316406,5041000.0,0.0,1.2053879735801019,115.00487747842429,109.57022246664407,73.96995646520132,201.519080741468,66.5708315817243,111.61193211873372,109.72524083455404,10.84000015258789,28.98795011921593 72199,2017-04-24,MMM,193.0,194.4499969482422,192.92999267578125,154.56004333496094,2709600.0,0.0,0.6023367902187147,153.39394524072955,149.88289649511032,65.89150495139944,249.605187435849,43.55953673494956,151.9340387980143,148.48654429117838,10.84000015258789,28.98795011921593 72200,2017-04-24,MRK,59.63740539550781,59.656490325927734,59.17938995361328,48.59331130981445,9270922.0,0.0,-0.3563729531742581,50.08161270641811,48.39687316394321,44.94437136429076,-123.82501526955554,23.606495028540756,49.4855712890625,49.9376948038737,10.84000015258789,28.98795011921593 72201,2017-04-24,MSFT,67.4800033569336,67.66000366210938,67.0999984741211,62.15802764892578,29770000.0,0.0,0.34605434938062274,61.409257940740524,59.37320856621748,64.74921971592765,339.22794349788995,48.17283617415054,60.12414843241374,59.60248228708903,10.84000015258789,28.98795011921593 72202,2017-04-24,NKE,56.13999938964844,56.209999084472656,55.470001220703125,51.76840591430664,10777700.0,0.0,-0.07859683195150069,53.01201725518595,50.90651530706991,49.999388541133655,-28.622328631160492,11.399513265697317,52.35139567057292,52.111268043518066,10.84000015258789,28.98795011921593 72203,2017-04-24,PG,89.12000274658203,89.66000366210938,89.01000213623047,75.0618896484375,8338500.0,0.0,-0.04374037683957965,75.66917034669049,74.1243240685927,53.55939265782397,-83.14050452278586,9.003667377240127,75.18838678995768,74.8281374613444,10.84000015258789,28.98795011921593 72204,2017-04-24,TRV,120.95999908447266,121.37999725341797,119.76000213623047,103.65555572509766,1957600.0,0.0,-0.2759057057343739,105.01528190977574,102.46864905946255,50.82481381889628,-48.79726619466377,6.824477500707493,104.17397003173828,103.67476132710775,10.84000015258789,28.98795011921593 72205,2017-04-24,UNH,172.66000366210938,173.16000366210938,171.6999969482422,156.55661010742188,2830300.0,0.0,1.2192345272502791,156.0271046492602,146.63508407144292,62.483902976015486,149.26222016553612,51.24240679547118,151.915239461263,150.04782206217448,10.84000015258789,28.98795011921593 72206,2017-04-24,V,92.1500015258789,92.5,91.01000213623047,87.91654968261719,11705400.0,0.0,0.629477704224513,87.3515345357752,83.870857737174,67.05459682665708,239.45765115062653,56.78355483927366,85.5874262491862,84.32180900573731,10.84000015258789,28.98795011921593 72207,2017-04-24,VZ,47.130001068115234,47.36000061035156,46.959999084472656,34.02574920654297,23161900.0,0.0,-0.2023536520134286,35.80697535847969,34.327819258219535,39.67416847493022,-254.60178891088975,39.3970355250942,35.26132024129232,35.19605992635091,10.84000015258789,28.98795011921593 72208,2017-04-24,WBA,84.76000213623047,84.86000061035156,84.16000366210938,66.17218780517578,5037600.0,0.0,-0.04927099231115051,66.44847294630671,63.90082476792667,52.75247338092572,66.30043153384712,13.590694955734724,65.57023226420084,65.80950571695963,10.84000015258789,28.98795011921593 72209,2017-04-24,WMT,75.08000183105469,75.4000015258789,74.41999816894531,66.25331115722656,7812500.0,0.0,1.0442022833311029,67.05604268705403,61.69935816133464,65.5802907022352,138.93398790980334,63.717978441788745,63.62609697977702,62.180051612854,10.84000015258789,28.98795011921593 72210,2017-04-25,AAPL,35.977500915527344,36.224998474121094,35.967498779296875,33.81694030761719,75486000.0,1.0,0.20699760043911652,34.02936319868314,32.8707638307358,66.68477465566623,114.44714901327308,25.44983525727068,33.26030731201172,32.355639394124346,10.760000228881836,157.5545493427331 72211,2017-04-25,AMGN,163.52000427246094,165.3000030517578,163.39999389648438,135.55784606933594,3529400.0,1.0,-1.3879186865572422,136.10487651492997,132.03223743770673,49.86500763708775,-23.766162854579605,10.863736282481188,136.33924560546876,138.62340240478517,10.760000228881836,157.5545493427331 72212,2017-04-25,AXP,81.05999755859375,81.4000015258789,80.62999725341797,73.43375396728516,5061300.0,1.0,0.266757744203872,73.70050853493055,68.33180881736436,58.75228829559855,178.7395343419097,29.65919680127737,71.0969960530599,71.37435569763184,10.760000228881836,157.5545493427331 72213,2017-04-25,BA,182.52999877929688,183.85000610351562,182.52999877929688,171.6035614013672,3735400.0,1.0,1.1521590264262613,170.33872847120676,163.19931016404712,63.295315060630244,290.3292481049966,42.58119715328572,166.57701059977214,164.00400416056314,10.760000228881836,157.5545493427331 72214,2017-04-25,CAT,102.87999725341797,104.88999938964844,102.0,89.24260711669922,18383500.0,1.0,1.0467398681577862,85.43352774054921,75.73281060783947,64.46853316424968,407.4427716728656,49.14291438136555,79.91693064371745,80.46489283243815,10.760000228881836,157.5545493427331 72215,2017-04-25,CRM,84.56999969482422,85.12999725341797,84.3499984741211,84.75,3016500.0,1.0,0.4988337870476869,85.4866470773963,81.74735103051387,60.170381623141886,116.70943116051454,30.934196783999752,83.2316660563151,82.34749959309896,10.760000228881836,157.5545493427331 72216,2017-04-25,CSCO,33.38999938964844,33.52000045776367,33.349998474121094,27.375852584838867,15058800.0,1.0,-0.06939894902917487,27.680538044304917,26.4749410053777,57.42211031379834,-0.1957177976612628,12.29109189762944,27.285347938537598,27.02831687927246,10.760000228881836,157.5545493427331 72217,2017-04-25,CVX,106.30000305175781,106.97000122070312,106.18000030517578,80.9219741821289,4619000.0,1.0,-0.7475321105885797,83.79652607263304,78.88292644201539,45.135229374442076,-56.96203958059439,16.67536872034196,81.47114664713541,82.97173245747884,10.760000228881836,157.5545493427331 72218,2017-04-25,DIS,113.7300033569336,115.5199966430664,113.68000030517578,110.2987060546875,6918300.0,1.0,0.7041844282006906,110.03875101938596,107.204104815575,64.20831181402366,170.41453442979088,35.84397003754176,108.19576492309571,106.93074887593588,10.760000228881836,157.5545493427331 72219,2017-04-25,GS,226.1999969482422,227.97999572753906,225.14999389648438,198.15650939941406,3996900.0,1.0,-3.8919377480683295,206.0909068525443,188.03012281054166,46.584801685123544,-33.91276940380107,8.82217952915543,200.70062866210938,207.55006739298503,10.760000228881836,157.5545493427331 72220,2017-04-25,HD,152.7899932861328,154.64999389648438,152.7899932861328,130.98822021484375,5496500.0,1.0,1.101097662509133,129.6877434388826,123.40209420760176,68.05386975444391,373.06472793278954,67.32039994176858,126.52751159667969,124.0237580617269,10.760000228881836,157.5545493427331 72221,2017-04-25,HON,124.56007385253906,125.88272857666016,123.34284210205078,108.60735321044922,6748192.0,1.0,0.5495778577077317,108.06926641893112,101.4917130427388,64.23432364366025,236.41869690765085,45.76075951083652,105.09435729980468,104.22571233113607,10.760000228881836,157.5545493427331 72222,2017-04-25,IBM,154.66539001464844,154.91395568847656,153.32696533203125,112.794677734375,5083978.0,1.0,-2.6467864848388416,126.65948260483059,111.85357739272801,32.32865224851477,-184.4714757864614,60.30886591103458,120.55555547078451,123.01900202433268,10.760000228881836,157.5545493427331 72223,2017-04-25,INTC,36.77000045776367,37.0,36.65999984741211,30.82210350036621,22066800.0,1.0,0.15956415048092154,30.750018428440626,29.390287090663378,57.97058914843291,180.61125153706377,32.303279626801356,29.865201950073242,30.022013441721597,10.760000228881836,157.5545493427331 72224,2017-04-25,JNJ,123.33999633789062,123.75,123.01000213623047,103.80278015136719,5090000.0,1.0,-0.33514331890552285,106.68844057853786,102.0221604651633,53.45449393704348,-80.79902902551099,4.143648672594997,105.2080591837565,102.48961372375489,10.760000228881836,157.5545493427331 72225,2017-04-25,JPM,88.55000305175781,89.12999725341797,88.26000213623047,73.30696105957031,18253800.0,1.0,-0.43596603493881503,73.89049420273479,69.60203509414022,53.68690471277855,47.16948562488022,22.529289305054238,72.3974973042806,73.11300328572591,10.760000228881836,157.5545493427331 72226,2017-04-25,KO,42.849998474121094,43.43000030517578,42.81999969482422,35.068302154541016,18745100.0,1.0,0.24723382904740987,35.35048854900335,34.301276129951724,58.934043131088856,107.39034774377068,25.924707525872435,34.66102040608724,34.110535367329916,10.760000228881836,157.5545493427331 72227,2017-04-25,MCD,138.13999938964844,141.99000549316406,137.17999267578125,121.62018585205078,10893800.0,1.0,1.7779395632885837,117.73974530347269,107.88332827440817,83.50716098000868,385.01034118903704,83.81899669967298,112.01504313151041,110.00758616129558,10.760000228881836,157.5545493427331 72228,2017-04-25,MMM,193.99000549316406,195.61000061035156,192.36000061035156,155.27622985839844,4182200.0,1.0,0.8195412306363039,154.2167541893409,149.43409877696772,67.21700732124023,244.01616700779212,49.24983856163037,152.02979583740233,148.73585993448893,10.760000228881836,157.5545493427331 72229,2017-04-25,MRK,59.627864837646484,60.04771041870117,59.39885330200195,48.71842575073242,11205006.0,1.0,-0.34961390054201047,50.07342724672085,48.33545947202915,45.821198351222,-87.19355177943525,10.898370866539018,49.43734804789225,49.950629170735674,10.760000228881836,157.5545493427331 72230,2017-04-25,MSFT,67.9000015258789,68.04000091552734,67.5999984741211,62.51700210571289,30242700.0,1.0,0.4742386242504608,61.88861131447256,59.153420927348726,66.0871061521157,327.17247408369485,52.32917259758897,60.2226365407308,59.641392389933266,10.760000228881836,157.5545493427331 72231,2017-04-25,NKE,55.529998779296875,55.77000045776367,55.40999984741211,51.7497444152832,8971000.0,1.0,-0.09540921960904569,52.98731716720157,50.88641826065488,49.926987317628075,-40.97713117678246,10.17308908785397,52.31344299316406,52.14899101257324,10.760000228881836,157.5545493427331 72232,2017-04-25,PG,89.58000183105469,90.25,89.47000122070312,75.4390640258789,9088400.0,1.0,0.0015182699652456222,75.6977468378777,74.11231404469066,55.330699214935485,-24.716114479154193,2.3834668611401875,75.17117131551107,74.88316586812337,10.760000228881836,157.5545493427331 72233,2017-04-25,TRV,121.12999725341797,121.69999694824219,120.91999816894531,104.30035400390625,1763300.0,1.0,-0.1937513628926979,105.04691600313953,102.46366673001478,52.7367118438084,19.82512539358872,2.915105308774937,104.1501848856608,103.7301820119222,10.760000228881836,157.5545493427331 72234,2017-04-25,UNH,173.5,174.74000549316406,173.19000244140625,158.11007690429688,3394700.0,1.0,1.5187495620515676,157.26199890671654,146.257784113303,64.54376780572967,180.13011879429897,56.61608097519242,152.03121999104818,150.22429631551105,10.760000228881836,157.5545493427331 72235,2017-04-25,V,91.98999786376953,92.3499984741211,91.58000183105469,88.16542053222656,7769200.0,1.0,0.7361087761539835,87.82625353418565,83.69860684789442,67.76355344456005,226.8764816953462,56.78355483927366,85.65123799641927,84.45739517211913,10.760000228881836,157.5545493427331 72236,2017-04-25,VZ,46.959999084472656,47.27000045776367,46.58000183105469,33.77263259887695,30033500.0,1.0,-0.2790941706687633,35.93836514030565,34.061874422682635,38.1931003939822,-247.69144854535247,44.37747572668473,35.20860735575358,35.168155225118,10.760000228881836,157.5545493427331 72237,2017-04-25,WBA,84.44999694824219,86.12000274658203,84.36000061035156,67.4598159790039,7008700.0,1.0,0.11308315293977955,66.89410902500718,63.640482268327766,58.229958342542346,138.42122166277744,30.227680323932976,65.57834510803222,65.87214533487956,10.760000228881836,157.5545493427331 72238,2017-04-25,WMT,74.97000122070312,75.16999816894531,74.86000061035156,66.49253845214844,5720400.0,1.0,1.0639460280346071,67.14328670179532,62.0896570237906,66.33910983127356,133.40685479497978,63.71797844178876,63.7767136891683,62.325784047444664,10.760000228881836,157.5545493427331 72239,2017-04-26,AAPL,36.11750030517578,36.150001525878906,35.845001220703125,33.61806106567383,80164800.0,2.0,0.2110902954356746,34.02609231781088,32.871227475890294,64.17451483363146,81.59392561651576,19.207794599700854,33.29688606262207,32.44367421468099,10.850000381469727,29.518659458931463 72240,2017-04-26,AMGN,165.61000061035156,165.61000061035156,164.33999633789062,135.48379516601562,4175500.0,2.0,-1.1691628829798049,136.08830971280423,132.04057212313324,49.746626915507065,-8.707600002618754,8.36505104979039,135.9137222290039,138.77755889892578,10.850000381469727,29.518659458931463 72241,2017-04-26,AXP,80.62000274658203,80.91999816894531,80.1500015258789,73.33356475830078,3661600.0,2.0,0.39467956931183323,73.99277750497053,68.24004567618182,58.38264415414164,145.31926437926668,22.330681350308936,71.13208491007487,71.42833290100097,10.850000381469727,29.518659458931463 72242,2017-04-26,BA,182.30999755859375,183.0,180.11000061035156,169.9203643798828,4471600.0,2.0,1.2238932941203302,170.7780052798582,163.16680978361833,60.22217783378816,173.45083237824136,21.27734086379886,166.6698984781901,164.27755864461264,10.850000381469727,29.518659458931463 72243,2017-04-26,CAT,103.80000305175781,105.9800033569336,103.63999938964844,89.44772338867188,9856100.0,2.0,1.5711098093265576,87.29625926804809,74.93631824660034,64.69972348892674,349.73763583176003,51.90659491326378,80.30313975016276,80.58835194905599,10.850000381469727,29.518659458931463 72244,2017-04-26,CRM,84.75,85.12000274658203,84.38999938964844,84.94999694824219,2165000.0,2.0,0.5449945944778847,85.58158190487904,81.93341595889049,60.71012362013447,113.3202651054722,30.934196783999745,83.27966588338217,82.45149955749511,10.850000381469727,29.518659458931463 72245,2017-04-26,CSCO,33.58000183105469,33.630001068115234,33.369998931884766,27.35946273803711,17949700.0,2.0,-0.03834363165196564,27.626417973077597,26.502340648138226,57.173542740511024,7.446697265993751,16.83131089935533,27.273734029134115,27.067038599650065,10.850000381469727,29.518659458931463 72246,2017-04-26,CVX,106.4000015258789,107.4800033569336,105.97000122070312,80.42914581298828,6687400.0,2.0,-0.713533964979348,83.78873596191538,78.80807571411002,43.82339822828712,-57.18450844211976,10.85883996263953,81.43879699707031,82.91259587605795,10.850000381469727,29.518659458931463 72247,2017-04-26,DIS,115.4000015258789,115.95999908447266,114.86000061035156,110.68175506591797,4809800.0,2.0,0.7813431575565772,110.41977668878802,107.06535743596784,65.2183050670881,205.75076790129285,40.8749460179275,108.30014597574869,107.00480473836264,10.850000381469727,29.518659458931463 72248,2017-04-26,GS,227.10000610351562,229.36000061035156,226.08999633789062,197.78054809570312,3765300.0,2.0,-3.3879222736950965,205.81539789834144,188.0319592793929,46.30318539380626,-22.261642512727235,4.440461641122261,200.07341918945312,207.44674326578777,10.850000381469727,29.518659458931463 72249,2017-04-26,HD,153.11000061035156,154.80999755859375,152.39999389648438,132.00680541992188,5120200.0,2.0,1.3662186466245316,130.80954616887524,122.88117572443531,69.64671956762258,303.7670129332237,61.63998137034912,126.72894821166992,124.2603978474935,10.850000381469727,29.518659458931463 72250,2017-04-26,HON,123.97541809082031,125.3939208984375,123.77413940429688,109.2793197631836,4894260.0,2.0,0.8024196720517125,108.83801854770576,101.12782236415947,65.5876824506497,210.8263624331917,45.76075951083652,105.21727091471354,104.38845685323079,10.850000381469727,29.518659458931463 72251,2017-04-26,IBM,153.47036743164062,154.01528930664062,152.85850524902344,112.56258392333984,4526879.0,2.0,-2.7625940171437406,126.53418284768001,110.96267231589421,31.988849128411957,-169.906368245325,61.559028602378994,120.18845748901367,122.85067888895671,10.850000381469727,29.518659458931463 72252,2017-04-26,INTC,36.779998779296875,37.22999954223633,36.779998779296875,30.872255325317383,27241000.0,2.0,0.19991610502220425,30.87704660324028,29.374441700897904,58.38299771150796,180.91392411980885,36.80424645734348,29.91396624247233,30.018881861368815,10.850000381469727,29.518659458931463 72253,2017-04-26,JNJ,123.79000091552734,124.26000213623047,123.4800033569336,103.87005615234375,5021800.0,2.0,-0.30090073057067457,106.52105762158273,102.00873058642507,53.66006958124112,-59.92653999479847,2.0387103517491756,105.1088239034017,102.64552803039551,10.850000381469727,29.518659458931463 72254,2017-04-26,JPM,88.3499984741211,89.05000305175781,88.13999938964844,73.44815063476562,12832200.0,2.0,-0.2585921210306594,73.9466759726098,69.57377461943122,54.050185771026044,53.38953344163784,20.971905747235773,72.3266980489095,73.15302963256836,10.850000381469727,29.518659458931463 72255,2017-04-26,KO,43.060001373291016,43.43000030517578,42.97999954223633,35.174049377441406,13626600.0,2.0,0.24410481553425,35.38402526606913,34.33363106022482,59.95165228196386,117.6416592402352,25.924707525872435,34.695457204182944,34.14066117604573,10.850000381469727,29.518659458931463 72256,2017-04-26,MCD,141.6999969482422,142.0,140.33999633789062,120.88204956054688,7132200.0,2.0,2.147375781962566,119.3320151830074,107.26865391489298,80.01555283850365,324.77983104782606,83.83132428129578,112.38811391194662,110.27535718282064,10.850000381469727,29.518659458931463 72257,2017-04-26,MMM,195.6999969482422,196.89999389648438,194.99000549316406,155.17276000976562,2641200.0,2.0,0.9721221435439134,154.80720697272335,149.16274389397586,66.82886325543643,277.24626030312623,54.68126941784314,152.15366923014324,149.01059494018554,10.850000381469727,29.518659458931463 72258,2017-04-26,MRK,59.761451721191406,60.0,59.57061004638672,49.03123092651367,9284546.0,2.0,-0.31538102305508886,50.03747781439824,48.32136083916621,47.964587044180234,-64.28677321647645,10.898370866539016,49.398248036702476,49.97291768391927,10.850000381469727,29.518659458931463 72259,2017-04-26,MSFT,68.08000183105469,68.30999755859375,67.62000274658203,62.43417739868164,26190800.0,2.0,0.5626563715305934,62.2333308893882,59.04249689991845,65.49381154580263,281.7816347481213,55.06613379576365,60.32756805419922,59.68883355458578,10.850000381469727,29.518659458931463 72260,2017-04-26,NKE,55.459999084472656,55.84000015258789,55.119998931884766,51.479095458984375,10936000.0,2.0,-0.1290842637792906,52.84632181207808,50.891156444147505,48.865375989818055,-52.09441274103234,4.24371094538623,52.247491455078126,52.18390865325928,10.850000381469727,29.518659458931463 72261,2017-04-26,PG,89.8499984741211,90.0,87.61000061035156,73.54468536376953,11951300.0,2.0,-0.11415850424444329,75.75805005833467,73.8566800136868,46.179237535105116,-170.70883034449167,24.275222913279872,75.09940643310547,74.90620549519856,10.850000381469727,29.518659458931463 72262,2017-04-26,TRV,121.45999908447266,122.98999786376953,121.4000015258789,104.8935546875,2433200.0,2.0,-0.07985657977688732,105.08629160592156,102.44234456351202,54.42312614013018,97.91048125381202,11.10406452389283,104.13270441691081,103.80389658610027,10.850000381469727,29.518659458931463 72263,2017-04-26,UNH,174.08999633789062,175.64999389648438,173.97999572753906,158.41897583007812,2817500.0,2.0,1.760746161037389,158.36668545953702,145.97345125921296,64.93974828908284,178.2031783799721,59.37277279307307,152.19232228597005,150.41949513753255,10.850000381469727,29.518659458931463 72264,2017-04-26,V,92.0199966430664,92.4800033569336,91.75,87.88784790039062,11295200.0,2.0,0.7891203886456424,88.14902518059361,83.63427331183803,66.12184634643486,193.3287603989456,57.76408355103598,85.72366409301758,84.58947003682455,10.850000381469727,29.518659458931463 72265,2017-04-26,VZ,46.75,47.529998779296875,46.619998931884766,34.249935150146484,29343800.0,2.0,-0.2979625311018026,35.939549736996945,33.96243085382337,42.38849468930693,-187.69459597818627,36.19137207803899,35.174424997965495,35.15094509124756,10.850000381469727,29.518659458931463 72266,2017-04-26,WBA,85.93000030517578,86.3499984741211,85.44999694824219,67.4598159790039,3477900.0,2.0,0.23899499719119888,67.24470859243652,63.461045115449224,58.229958342542346,165.74796084339587,32.75402498861741,65.59195391337077,65.93504536946615,10.850000381469727,29.518659458931463 72267,2017-04-26,WMT,75.2699966430664,75.7699966430664,75.16999816894531,66.82919311523438,6948500.0,2.0,1.0941456754640484,67.30696348697268,62.37871499508299,67.38583927618245,137.11177396407183,68.16308326754907,63.9158125559489,62.46598688761393,10.850000381469727,29.518659458931463 72268,2017-04-27,AAPL,35.97999954223633,36.040000915527344,35.82749938964844,33.643802642822266,56985200.0,3.0,0.21394469458800103,34.0155578412301,32.874040242266,64.35418233217024,69.17918667599156,18.308725598359608,33.32285766601562,32.53322518666585,10.359999656677246,25.884525671147067 72269,2017-04-27,AMGN,160.1300048828125,163.42999267578125,160.0,133.92822265625,5699200.0,3.0,-1.1085404691841347,136.0740028329964,132.02688980616378,47.30609042073056,-75.67079372122825,31.477661541620904,135.3683074951172,138.87513580322266,10.359999656677246,25.884525671147067 72270,2017-04-27,AXP,80.7699966430664,80.87000274658203,80.08000183105469,73.16053009033203,2922700.0,3.0,0.4766021132557654,74.24209393169187,68.20930529926517,57.73367555828069,130.90962476419176,21.26221548940587,71.1753143310547,71.493031056722,10.359999656677246,25.884525671147067 72271,2017-04-27,BA,182.58999633789062,183.75999450683594,182.58999633789062,171.3323974609375,3129100.0,3.0,1.3787886693593805,171.480958033588,162.986588047955,61.83045375218322,217.07153456217756,25.03744158969174,166.81047821044922,164.60786946614584,10.359999656677246,25.884525671147067 72272,2017-04-27,CAT,104.05000305175781,104.23999786376953,102.55999755859375,87.75550842285156,6727400.0,3.0,1.8290450672785141,88.30585578097555,74.83136803494241,61.295903064640235,241.80593112245492,43.639186076285235,80.59056116739909,80.69957148234049,10.359999656677246,25.884525671147067 72273,2017-04-27,CRM,85.37999725341797,86.31999969482422,85.29000091552734,85.8499984741211,2944500.0,3.0,0.6467446981530856,85.86046970437607,82.00152828146378,63.04162697435432,168.88115446147847,43.83073797669273,83.35866572062174,82.56399955749512,10.359999656677246,25.884525671147067 72274,2017-04-27,CSCO,34.0099983215332,34.11000061035156,33.619998931884766,27.646167755126953,26639000.0,3.0,0.009295477418845621,27.67912786958156,26.474318900132797,60.28459943677843,59.14358111142792,33.007274725698956,27.268428866068522,27.11202751795451,10.359999656677246,25.884525671147067 72275,2017-04-27,CVX,105.95999908447266,105.9800033569336,104.66999816894531,79.96662902832031,5781800.0,3.0,-0.7156617258575437,83.73915725202639,78.6605238392822,42.62075050878007,-118.88168878631991,21.519466227189362,81.35261535644531,82.85163345336915,10.359999656677246,25.884525671147067 72276,2017-04-27,DIS,115.80000305175781,116.0999984741211,115.38999938964844,110.93072509765625,3910800.0,3.0,0.8527518151956457,110.77520543494632,107.02690027794432,65.86595457130989,203.64679331962404,42.41093996541574,108.42687072753907,107.08763872782389,10.359999656677246,25.884525671147067 72277,2017-04-27,GS,226.6999969482422,226.6999969482422,223.52000427246094,197.4395751953125,2805800.0,3.0,-2.9816296715968633,205.60505262146964,188.01147722472174,46.04204855882597,-41.41123988690178,11.531812564997384,199.46224263509114,207.404305267334,10.359999656677246,25.884525671147067 72278,2017-04-27,HD,154.69000244140625,156.27000427246094,153.88999938964844,133.6331787109375,5881400.0,3.0,1.6881042540139362,132.19126740005464,122.2766731211856,71.95632416747884,299.35299069173936,66.22816438461425,126.9620574951172,124.53676376342773,10.359999656677246,25.884525671147067 72279,2017-04-27,HON,124.92428588867188,125.08721923828125,124.05209350585938,109.09455108642578,3584227.0,3.0,0.9766313452915227,109.44731136194139,100.90323490270706,64.88925190102601,185.89946043662354,45.760759510836515,105.29874750773112,104.55912272135417,10.359999656677246,25.884525671147067 72280,2017-04-27,IBM,153.2409210205078,153.4225616455078,152.6099395751953,112.74545288085938,4312240.0,3.0,-2.8072560242796953,126.3036619993503,110.23536235367705,32.566565570444595,-153.3241086549982,62.23372659405576,119.82534383138021,122.70028915405274,10.359999656677246,25.884525671147067 72281,2017-04-27,INTC,36.869998931884766,37.5,36.779998779296875,31.290241241455078,39890000.0,3.0,0.26259624385587443,31.093660005120107,29.31331764838331,61.62918491278471,194.08520931887298,41.67084056315192,29.978892834981284,30.031017112731934,10.359999656677246,25.884525671147067 72282,2017-04-27,JNJ,123.58000183105469,124.30999755859375,123.4000015258789,104.06349182128906,4225200.0,3.0,-0.2552126580782641,106.4416522021178,101.98890199710097,54.260939949129266,-52.93460102450897,1.0329922289742919,104.96249237060547,102.80299530029296,10.359999656677246,25.884525671147067 72283,2017-04-27,JPM,88.37000274658203,88.37000274658203,87.01000213623047,72.76707458496094,13329000.0,3.0,-0.17100788908099673,73.92678166013366,69.58073405641909,52.014189330734276,22.223928181120588,7.250323888067064,72.22714004516601,73.20097465515137,10.359999656677246,25.884525671147067 72284,2017-04-27,KO,43.16999816894531,43.279998779296875,42.91999816894531,34.986961364746094,10386200.0,3.0,0.22394708808773345,35.3836303857229,34.38202131715796,57.35066766864959,81.35458735005541,22.691094669397092,34.71959012349446,34.16511561075846,10.359999656677246,25.884525671147067 72285,2017-04-27,MCD,141.8800048828125,142.7899932861328,140.85000610351562,120.90782165527344,5183700.0,3.0,2.4144044875461503,120.59065909171275,107.04253640389271,80.04568809913427,271.1797917007357,84.80918974154537,112.75975494384765,110.54994786580404,10.359999656677246,25.884525671147067 72286,2017-04-27,MMM,195.42999267578125,196.5399932861328,195.11000061035156,156.05604553222656,1770200.0,3.0,1.1510488019607976,155.5543044446116,148.8477432848806,68.43833811183896,239.0341084384646,54.68126941784314,152.2839090983073,149.3079579671224,10.359999656677246,25.884525671147067 72287,2017-04-27,MRK,59.904579162597656,60.02862548828125,59.58969497680664,48.93739700317383,6920258.0,3.0,-0.29245163403055585,49.955805514849224,48.320141674481825,47.38288281389226,-61.895828866708655,9.953206801963127,49.3429869333903,49.986396090189615,10.359999656677246,25.884525671147067 72288,2017-04-27,MSFT,68.1500015258789,68.37999725341797,67.58000183105469,62.839168548583984,34971000.0,3.0,0.6578244832490583,62.628438028732674,58.905116811355214,66.99271067153666,248.97046667822787,55.76991107381007,60.435567474365236,59.75034395853678,10.359999656677246,25.884525671147067 72289,2017-04-27,NKE,55.18000030517578,55.56999969482422,54.90999984741211,51.76840591430664,8558000.0,3.0,-0.13091790293221806,52.6616753116123,50.96287646145899,50.0400918793634,-54.44364644062297,0.07463907167793062,52.17936261494955,52.22643928527832,10.359999656677246,25.884525671147067 72290,2017-04-27,PG,87.58000183105469,88.23999786376953,87.2300033569336,73.50279235839844,8517500.0,3.0,-0.20682939609936568,75.7913676892153,73.63715251342141,46.005165548442505,-232.80722113166766,28.34957722863281,75.01515401204428,74.91676254272461,10.359999656677246,25.884525671147067 72291,2017-04-27,TRV,122.11000061035156,122.44000244140625,121.62000274658203,105.02250671386719,1658200.0,3.0,0.020574042485904442,105.26822545297419,102.40054133169379,54.78592323018841,97.69199748826564,11.10406452389284,104.10891952514649,103.87591336568197,10.359999656677246,25.884525671147067 72292,2017-04-27,UNH,174.07000732421875,176.07000732421875,174.02000427246094,158.64610290527344,2438600.0,3.0,1.9483975518705279,159.25660820120416,146.10010414010443,65.23507198861009,170.74387797415295,60.6077563269671,152.27862752278645,150.61832860310872,10.359999656677246,25.884525671147067 72293,2017-04-27,V,91.94999694824219,92.0,91.27999877929688,87.6772689819336,5856800.0,3.0,0.8048625600525696,88.38469546933985,83.63024135927344,64.88809947985186,143.46964936240133,45.046043743680904,85.77726593017579,84.73379809061686,10.359999656677246,25.884525671147067 72294,2017-04-27,VZ,47.36000061035156,47.38999938964844,46.65999984741211,33.75093460083008,16838500.0,3.0,-0.34915616180134634,36.00350796484075,33.76246264673152,39.48949648986437,-187.23442015561977,36.19137207803898,35.10502840677897,35.129706319173174,10.359999656677246,25.884525671147067 72295,2017-04-27,WBA,85.87000274658203,86.25,85.62999725341797,67.4362564086914,2855800.0,3.0,0.3330408923810211,67.54007656056693,63.33212764780709,58.09807581167046,162.89080317526148,32.754024988617395,65.59430936177571,65.9915604909261,10.359999656677246,25.884525671147067 72296,2017-04-27,WMT,75.54000091552734,75.69999694824219,75.0199966430664,66.83806610107422,6052200.0,3.0,1.106045287842278,67.44627871065028,62.655810980511845,67.41346765508108,122.53836245670247,62.831714152574406,64.05934130350748,62.601647186279294,10.359999656677246,25.884525671147067 72297,2017-04-28,AAPL,36.022499084472656,36.07500076293945,35.817501068115234,33.61103820800781,83441600.0,4.0,0.21112924391487553,34.00741151967999,32.875634058322944,63.93201307338583,64.028835962693,19.604902554707927,33.345943196614584,32.59349733988444,10.819999694824219,50.19401938180928 72298,2017-04-28,AMGN,162.38999938964844,163.47999572753906,161.52999877929688,134.4220733642578,2942200.0,4.0,-1.0090158381449044,135.9536231181791,132.06002739451623,48.141634128508166,-50.736775024377465,31.07050288997069,134.9076680501302,138.9402079264323,10.819999694824219,50.19401938180928 72299,2017-04-28,AXP,79.94000244140625,80.16999816894531,79.05000305175781,72.17694091796875,5313200.0,4.0,0.45689212552181857,74.27659173352647,68.20795111315321,54.19146261280912,74.32999974321554,6.61521482257494,71.16943079630533,71.53559176127116,10.819999694824219,50.19401938180928 72300,2017-04-28,BA,183.4199981689453,184.92999267578125,183.02000427246094,172.8379364013672,2181600.0,4.0,1.604532725898764,172.46153418032844,162.64656671078484,63.45997050262116,219.2411289590464,30.500313222805627,167.01745096842447,164.95477422078451,10.819999694824219,50.19401938180928 72301,2017-04-28,CAT,102.83000183105469,103.52999877929688,102.2300033569336,87.39654541015625,4016000.0,4.0,1.981652051073965,89.08897116803541,74.88648659563646,60.59633814632291,192.6796489174315,41.130427012578004,80.88042704264323,80.81257769266765,10.819999694824219,50.19401938180928 72302,2017-04-28,CRM,85.77999877929688,86.22000122070312,85.27999877929688,86.12000274658203,2919200.0,4.0,0.740631932759868,86.15900477112791,82.05899373351076,63.70996083749349,156.71287753269834,43.591837917780296,83.44533259073893,82.68966623942057,10.819999694824219,50.19401938180928 72303,2017-04-28,CSCO,33.880001068115234,34.08000183105469,33.66999816894531,27.90828514099121,20461700.0,4.0,0.06742328337040249,27.797757470958466,26.40658918584085,62.83777828719368,75.5039758931561,33.00727472569895,27.27213166554769,27.164362653096518,10.819999694824219,50.19401938180928 72304,2017-04-28,CVX,107.05000305175781,107.5999984741211,105.98999786376953,80.89921569824219,6848400.0,4.0,-0.6347787075676905,83.68942376614247,78.62837255954112,45.72743866246451,-32.69544886242987,4.82069544814236,81.32329839070638,82.8105951944987,10.819999694824219,50.19401938180928 72305,2017-04-28,DIS,115.87000274658203,115.9000015258789,115.23999786376953,110.70089721679688,3987600.0,4.0,0.8806469517366651,111.03719760253625,106.99665249512,64.71522140122164,166.64708552433063,38.296024841784664,108.55104242960611,107.15626805623373,10.819999694824219,50.19401938180928 72306,2017-04-28,GS,225.30999755859375,226.77000427246094,223.72000122070312,195.68206787109375,2936600.0,4.0,-2.7695305855988863,204.91925198375677,188.04850161731744,44.697907053488706,-42.98615147711064,11.291325544545655,198.7505111694336,207.3129544576009,10.819999694824219,50.19401938180928 72307,2017-04-28,HD,156.00999450683594,156.25,154.10000610351562,133.6160125732422,4983000.0,4.0,1.9196867986308916,133.28784282739127,121.96330081884895,71.89659094908255,240.96853798625992,66.22816438461423,127.1723388671875,124.81482861836751,10.819999694824219,50.19401938180928 72308,2017-04-28,HON,129.1510467529297,129.39065551757812,125.49935150146484,110.15289306640625,6238723.0,4.0,1.1864184113862137,110.23431593743332,100.59752991827956,66.97320664078133,241.18443004700762,62.736409697977024,105.43258107503256,104.75188318888347,10.819999694824219,50.19401938180928 72309,2017-04-28,IBM,153.44168090820312,153.52772521972656,152.67686462402344,112.72435760498047,4345189.0,4.0,-2.811938917698157,125.95919757838756,109.62551311497181,32.53358675692567,-133.77020693609234,60.95608119938135,119.42800547281901,122.55222244262696,10.819999694824219,50.19401938180928 72310,2017-04-28,INTC,36.099998474121094,36.4900016784668,35.880001068115234,30.220205307006836,56769300.0,4.0,0.2233530730276314,31.09772837729599,29.34268738655899,51.07809288371258,40.52227473840996,11.16704447960679,30.007036781311037,30.029468663533528,10.819999694824219,50.19401938180928 72311,2017-04-28,JNJ,123.8499984741211,123.9000015258789,123.12999725341797,103.83641052246094,4381800.0,4.0,-0.23462350081176453,106.37770462678498,101.95277404142792,53.41974761100095,-63.84919083309198,2.436246766241754,104.82260869344076,102.95695584615072,10.819999694824219,50.19401938180928 72312,2017-04-28,JPM,87.5999984741211,87.8499984741211,86.94999694824219,72.26042938232422,10755600.0,4.0,-0.14085509800220564,73.71529819685179,69.66585567277713,50.548900890654274,12.080721870153075,6.56419441774853,72.1131716410319,73.23607126871745,10.819999694824219,50.19401938180928 72313,2017-04-28,KO,42.959999084472656,43.20000076293945,42.849998474121094,35.100826263427734,10337800.0,4.0,0.2146851329964079,35.40281514181804,34.4075757120638,58.48466576107688,72.31015674395549,18.883953648764678,34.74399375915527,34.19563363393148,10.819999694824219,50.19401938180928 72314,2017-04-28,MCD,140.38999938964844,140.75999450683594,139.77999877929688,120.10102081298828,4779900.0,4.0,2.5317402496581707,121.45891533289428,107.08492698277955,76.31873557494788,196.70104454023172,69.92929190905241,113.10164159138998,110.81322212219239,10.819999694824219,50.19401938180928 72315,2017-04-28,MMM,196.14999389648438,197.1199951171875,195.5399932861328,155.83323669433594,2467100.0,4.0,1.2603422161939761,156.10817225908434,148.65594059491954,67.58265366060743,214.8502181464154,57.043256325251214,152.43032887776693,149.59699529012045,10.819999694824219,50.19401938180928 72316,2017-04-28,MRK,59.713741302490234,59.78053283691406,59.29389190673828,48.74188232421875,9915862.0,4.0,-0.28675084341195856,49.897517179908,48.29084570461348,46.17579559880133,-89.99866591633089,17.70119635837024,49.29476369222005,49.99519233703613,10.819999694824219,50.19401938180928 72317,2017-04-28,MSFT,68.91000366210938,69.13999938964844,67.69000244140625,63.01405334472656,39548800.0,4.0,0.7388407427407131,63.0015543505818,58.785123200687735,67.62101269303557,234.89580358503702,62.57330070214382,60.55277150472005,59.831084632873534,10.819999694824219,50.19401938180928 72318,2017-04-28,NKE,55.43000030517578,55.529998779296875,55.13999938964844,51.71242904663086,6437700.0,4.0,-0.13532796404403769,52.60128126952416,50.964475719001236,49.81105194497365,-46.52551135321988,0.07463907167795036,52.11123441060384,52.26617616017659,10.819999694824219,50.19401938180928 72319,2017-04-28,PG,87.5199966430664,87.58999633789062,87.1500015258789,73.2010498046875,8295400.0,4.0,-0.30114839661106885,75.88193451664695,73.3634764025425,44.74833336334652,-238.73836486361168,29.206803510497586,74.91973419189453,74.92603391011556,10.819999694824219,50.19401938180928 72320,2017-04-28,TRV,122.16999816894531,122.36000061035156,121.51000213623047,104.59266662597656,1290200.0,4.0,0.06473530314514164,105.33251452167188,102.39041638653124,53.32229723224107,84.8065312102981,9.648675707903482,104.07797088623047,103.95843594868978,10.819999694824219,50.19401938180928 72321,2017-04-28,UNH,174.61000061035156,175.0,173.91000366210938,158.87319946289062,2010800.0,4.0,2.0913298763289276,160.1178860980427,146.13730036435962,65.53534897968288,152.96694395295444,59.252486337237244,152.3870366414388,150.8117446899414,10.819999694824219,50.19401938180928 72322,2017-04-28,V,91.38999938964844,91.55000305175781,90.9800033569336,87.31352233886719,6888500.0,4.0,0.7790071209951179,88.52680885565482,83.6996605657319,62.794423230496236,106.03641876959641,37.48392815954922,85.81491394042969,84.87636286417643,10.819999694824219,50.19401938180928 72323,2017-04-28,VZ,46.63999938964844,46.63999938964844,45.88999938964844,33.20132064819336,25922800.0,4.0,-0.42912999219734616,36.134568483091904,33.44543334796278,36.634715737391545,-227.1482478558958,46.46380128512361,35.01969337463379,35.1066920598348,10.819999694824219,50.19401938180928 72324,2017-04-28,WBA,85.7699966430664,89.69000244140625,85.44999694824219,67.94662475585938,3615600.0,4.0,0.44364138049606083,67.94738774917163,63.17842134811842,60.12208668646109,236.46365735332066,58.460300687923926,65.61707954406738,66.06830603281657,10.819999694824219,50.19401938180928 72325,2017-04-28,WMT,75.23999786376953,75.44000244140625,74.93000030517578,66.60769653320312,7330400.0,4.0,1.0843867817233246,67.5734567059896,62.84669748407387,65.91376928386231,106.14307116862238,59.58683879832648,64.1993251800537,62.74094352722168,10.819999694824219,50.19401938180928 72384,2017-05-01,AAPL,36.275001525878906,36.79999923706055,36.2400016784668,34.29660415649414,134411600.0,0.0,0.26120639675490054,34.15614544809522,32.79522250234423,68.41674538150696,178.81451717818294,40.50697377566924,33.39734077453613,32.666049798329674,10.109999656677246,19.860763217628847 72385,2017-05-01,AMGN,163.67999267578125,164.44000244140625,162.4499969482422,133.82945251464844,2522000.0,0.0,-0.96681654156572,135.8322760638114,132.0603844586495,47.212307290802585,-27.77882447438502,23.23804697672926,134.74278055826824,138.99662958780925,10.109999656677246,19.860763217628847 72386,2017-05-01,AXP,79.22000122070312,79.48999786376953,78.87999725341797,72.15869140625,3458100.0,0.0,0.4347872780658406,74.31645985718002,68.20847071532974,54.12772057205682,56.306333257787735,4.390497231486989,71.17866083780925,71.5816276550293,10.109999656677246,19.860763217628847 72387,2017-05-01,BA,184.22999572753906,184.49000549316406,181.8000030517578,170.55624389648438,3516700.0,0.0,1.5810970977165084,172.78342364943038,162.8417960771321,59.47895781350809,149.8262962271086,20.696186359518933,167.08883107503254,165.2900739034017,10.109999656677246,19.860763217628847 72388,2017-05-01,CAT,102.6500015258789,102.98999786376953,101.41000366210938,87.17434692382812,4512100.0,0.0,2.060907762533432,89.69121160224329,75.13925104424108,60.15670013845569,155.3846333252955,34.873188338730436,81.16119028727213,80.94081077575683,10.109999656677246,19.860763217628847 72389,2017-05-01,CRM,86.25,86.87999725341797,86.25,86.66000366210938,3290000.0,0.0,0.8488270536162474,86.51697283151435,82.11802625295832,65.01873074835112,180.97938822135535,49.50750389822083,83.56633275349935,82.79849967956542,10.109999656677246,19.860763217628847 72390,2017-05-01,CSCO,34.11000061035156,34.13999938964844,33.810001373291016,27.826377868652344,13577300.0,0.0,0.10566274171145551,27.874460985905728,26.367722127192415,61.558513899405476,83.57721706854029,34.81802262171653,27.27310422261556,27.206129201253255,10.109999656677246,19.860763217628847 72391,2017-05-01,CVX,106.26000213623047,106.7300033569336,105.76000213623047,80.30781555175781,4955500.0,0.0,-0.6113520957203491,83.65938370474463,78.54847380868311,44.15896522904487,-64.36770382913491,6.765101268468015,81.27881800333658,82.74455502827962,10.109999656677246,19.860763217628847 72392,2017-05-01,DIS,115.58999633789062,115.61000061035156,114.72000122070312,109.86778259277344,4963300.0,0.0,0.8260069667485652,111.12491213644809,107.03726056252653,60.73611155973859,113.89406164149884,24.920250476852807,108.64584732055664,107.22202479044596,10.109999656677246,19.860763217628847 72393,2017-05-01,GS,224.89999389648438,226.38999938964844,220.92999267578125,196.6001739501953,3004800.0,0.0,-2.498555254525712,204.45258738634925,188.08934834363123,45.55682713521979,-48.559465197685654,18.75441114358366,198.19412485758463,207.24068374633788,10.109999656677246,19.860763217628847 72394,2017-05-01,HD,156.22000122070312,156.27000427246094,154.2100067138672,131.998291015625,3152900.0,0.0,1.9502003284367504,133.84657347943187,122.03627487872244,66.51373544464619,187.59931801922764,66.2912890905427,127.30387268066406,125.0728801727295,10.109999656677246,19.860763217628847 72395,2017-05-01,HON,125.58560943603516,126.40988159179688,125.07763671875,109.9513168334961,3300853.0,0.0,1.3211809042893776,110.88628861760625,100.45205443048945,66.19903648297756,172.0257703647889,57.57040711489066,105.53729680379232,104.94142367045085,10.109999656677246,19.860763217628847 72396,2017-05-01,IBM,153.011474609375,153.36520385742188,151.72084045410156,111.70466613769531,5162324.0,0.0,-2.864905872408329,125.5420291161101,108.96670577768872,30.965575917863816,-127.64813330276947,63.7317225502691,119.03395004272461,122.38378893534342,10.109999656677246,19.860763217628847 72397,2017-05-01,INTC,36.11000061035156,36.400001525878906,35.939998626708984,30.35396385192871,24825600.0,0.0,0.20073186216704286,31.109127256802406,29.351352288790853,52.13771459724186,42.16689451899044,11.16704447960679,30.036016972859702,30.027936108907063,10.109999656677246,19.860763217628847 72398,2017-05-01,JNJ,123.4000015258789,123.77999877929688,123.0,103.72709655761719,4556400.0,0.0,-0.2245388249260003,106.3175023563505,101.91121849936238,53.01049880574675,-65.15263732214089,4.130501453885711,104.69029413859049,103.10436058044434,10.109999656677246,19.860763217628847 72399,2017-05-01,JPM,87.36000061035156,87.73999786376953,86.55999755859375,72.31027221679688,15712300.0,0.0,-0.11164986351812445,73.68586838187743,69.6721829181714,50.69027046931261,11.468694344119553,2.029259904965215,72.02729059855143,73.27695325215657,10.109999656677246,19.860763217628847 72400,2017-05-01,KO,43.150001525878906,43.5,43.099998474121094,35.15777587890625,13208200.0,0.0,0.20952505052147075,35.41243048988456,34.461410986555876,59.04804253887085,106.92417950113348,28.98006013034202,34.77626126607259,34.22521940867106,10.109999656677246,19.860763217628847 72401,2017-05-01,MCD,139.86000061035156,141.4499969482422,139.83999633789062,121.14815521240234,3747200.0,0.0,2.678350325913925,122.4250644258549,107.1092518278072,77.71203867803364,180.64212241657827,71.51049916719207,113.45954996744791,111.08258768717448,10.109999656677246,19.860763217628847 72402,2017-05-01,MMM,195.5,195.72999572753906,194.47000122070312,155.0215606689453,1498500.0,0.0,1.2668590006339002,156.42774059329972,148.61328876461042,64.54157732350552,141.89032676180028,42.40651197849794,152.4953150431315,149.88555018107095,10.109999656677246,19.860763217628847 72403,2017-05-01,MRK,59.39885330200195,59.63740539550781,59.2557258605957,48.78098678588867,10707521.0,0.0,-0.2758971519005087,49.81241617448013,48.285233590534524,46.458011749339185,-90.83739361505769,18.66642198435442,49.25514246622721,49.977725537618,10.109999656677246,19.860763217628847 72404,2017-05-01,MSFT,68.68000030517578,69.55000305175781,68.5,63.88848876953125,31954400.0,0.0,0.8636507150591655,63.547736812071086,58.56570274786544,70.52327567052919,237.28761405999055,65.62271043489848,60.69206631978353,59.93265120188395,10.109999656677246,19.860763217628847 72405,2017-05-01,NKE,55.43000030517578,55.45000076293945,54.97999954223633,51.32044982910156,4881400.0,0.0,-0.16850993851809193,52.58430280541532,50.91239328528292,48.212486759376205,-64.43752215553974,3.2926362131036133,52.02381833394369,52.30279140472412,10.109999656677246,19.860763217628847 72406,2017-05-01,PG,87.37999725341797,87.5999984741211,87.08000183105469,72.9998550415039,4546600.0,0.0,-0.3876628835723892,75.98659634387732,73.08469958507774,43.92069003565364,-216.91321218523956,29.99022471025422,74.82980829874674,74.92599004109701,10.109999656677246,19.860763217628847 72407,2017-05-01,TRV,121.79000091552734,121.79000091552734,121.1500015258789,104.17999267578125,1660800.0,0.0,0.06567699791220605,105.36235939872627,102.41559393989677,51.944071006524,45.15581893376574,4.8439954953988495,104.02180252075195,104.01854820251465,10.109999656677246,19.860763217628847 72408,2017-05-01,UNH,175.0,176.13999938964844,174.08999633789062,158.60972595214844,2709700.0,0.0,2.158463242197797,160.72357255429256,146.49276960879337,64.86294994485945,147.91642722619378,62.73603285817746,152.53511657714844,151.0301862080892,10.109999656677246,19.860763217628847 72409,2017-05-01,V,91.29000091552734,91.66999816894531,91.13999938964844,87.35183715820312,9042100.0,0.0,0.7529288894185697,88.64867855563033,83.80655826077593,62.92477571227793,106.20634482294436,38.84715071351123,85.84745864868164,85.02179565429688,10.109999656677246,19.860763217628847 72410,2017-05-01,VZ,46.060001373291016,46.150001525878906,45.880001068115234,33.179622650146484,14455200.0,0.0,-0.4886280757740522,36.23157704086426,33.182440827177736,36.52687351287308,-207.47047809692248,46.58316483215703,34.925297546386716,35.08462638854981,10.109999656677246,19.860763217628847 72411,2017-05-01,WBA,86.36000061035156,86.87000274658203,86.30999755859375,67.88381958007812,3380000.0,0.0,0.520228342854395,68.28860357865493,63.104942335041365,59.75464745521138,181.26452095419702,58.460300687923926,65.6314739227295,66.14986673990886,10.109999656677246,19.860763217628847 72412,2017-05-01,WMT,75.08999633789062,75.72000122070312,75.08999633789062,66.65200805664062,6165900.0,0.0,1.0585950049331387,67.70720843453336,62.99203053336213,66.06399104491693,105.0981130628519,62.0987677441882,64.35702883402506,62.87408892313639,10.109999656677246,19.860763217628847 72413,2017-05-02,AAPL,36.8849983215332,37.022499084472656,36.709999084472656,34.51419448852539,181408800.0,1.0,0.3148215555607692,34.343156832899226,32.69735754088008,69.6555628517477,217.02462792698003,45.182547676309646,33.44452641805013,32.74009323120117,10.59000015258789,23.397719514410696 72414,2017-05-02,AMGN,163.91000366210938,163.94000244140625,162.41000366210938,134.56198120117188,3737800.0,1.0,-0.8643012254739801,135.78661576808045,132.07312544285705,48.4839387653954,-18.711968961027754,23.441779956382554,134.58502705891928,138.95695164998372,10.59000015258789,23.397719514410696 72415,2017-05-02,AXP,79.1500015258789,79.66000366210938,79.1500015258789,72.4410400390625,3334900.0,1.0,0.43503736227123113,74.41957049718587,68.22114834436687,54.9753444585752,69.67379527341713,6.476618728918792,71.20939585367839,71.60923970540365,10.59000015258789,23.397719514410696 72416,2017-05-02,BA,182.5399932861328,183.91000366210938,182.52999877929688,171.53810119628906,1979800.0,1.0,1.6230424488662152,173.20522470082057,163.054939178574,60.57980485643755,146.1981771325757,20.696186359518933,167.21507161458334,165.63957494099935,10.59000015258789,23.397719514410696 72417,2017-05-02,CAT,102.2699966430664,102.70999908447266,101.25,86.75557708740234,4516400.0,1.0,2.0661104240186177,90.08219187501207,75.60293233153091,59.31764537515685,130.82254114033339,33.63732692359312,81.3576436360677,81.06898612976075,10.59000015258789,23.397719514410696 72418,2017-05-02,CRM,86.79000091552734,87.19999694824219,86.11000061035156,87.08999633789062,3503200.0,1.0,0.9582234779550305,86.87317804349709,82.23982091890525,66.02795431490492,173.78426846878122,52.11050235775119,83.70599924723307,82.91316630045573,10.59000015258789,23.397719514410696 72419,2017-05-02,CSCO,34.060001373291016,34.2400016784668,33.93000030517578,28.047544479370117,15983600.0,1.0,0.15206121799932149,28.018639764959232,26.30136183721362,63.626938532318185,106.92405060796193,37.812845134886864,27.280095799764,27.249687099456786,10.59000015258789,23.397719514410696 72420,2017-05-02,CVX,106.11000061035156,106.52999877929688,105.08999633789062,79.88323211669922,5112200.0,1.0,-0.6199008408506756,83.60462388083837,78.41823454811671,43.0619839860882,-84.92699270241562,12.341585578260542,81.22068913777669,82.65441563924153,10.59000015258789,23.397719514410696 72421,2017-05-02,DIS,114.87000274658203,114.98999786376953,113.68000030517578,109.52303314208984,6604600.0,1.0,0.7462832962133632,111.16398132861613,107.11023360668659,59.17847777606281,59.46937769985066,3.5154457068257474,108.69883550008139,107.28698348999023,10.59000015258789,23.397719514410696 72422,2017-05-02,GS,224.86000061035156,225.83999633789062,223.17999267578125,196.83621215820312,2602400.0,1.0,-2.2389498217979735,204.08104685791926,188.12513142577217,45.780790545903116,-29.649201322931514,18.754411143583663,197.69807027180988,207.01915130615234,10.59000015258789,23.397719514410696 72423,2017-05-02,HD,154.49000549316406,155.16000366210938,153.75999450683594,132.6316680908203,3295100.0,1.0,2.002408241508931,134.43906919206273,122.15679720198021,67.4992865345455,152.10799278110542,59.13834598604826,127.50787734985352,125.32688217163086,10.59000015258789,23.397719514410696 72424,2017-05-02,HON,125.29808044433594,126.1031723022461,125.2789077758789,110.19489288330078,4119988.0,1.0,1.4311384294339575,111.51236691851656,100.4021907291885,66.68048791350985,153.36109406609455,57.570407114890656,105.66861114501953,105.11831398010254,10.59000015258789,23.397719514410696 72425,2017-05-02,IBM,152.4282989501953,152.47610473632812,151.66348266601562,111.88748168945312,3355777.0,1.0,-2.859172121999336,124.9123234631521,108.51340438108618,31.5772013806656,-117.20035576446732,63.89632963454262,118.64481709798177,122.20398190816243,10.59000015258789,23.397719514410696 72426,2017-05-02,INTC,36.369998931884766,37.029998779296875,36.349998474121094,30.905702590942383,35813000.0,1.0,0.2247344953780228,31.193434459973783,29.33475882310727,56.18706207729531,117.04061847617372,24.218559248028335,30.078930155436197,30.034206040700276,10.59000015258789,23.397719514410696 72427,2017-05-02,JNJ,123.5199966430664,123.73999786376953,122.88999938964844,104.02984619140625,4881600.0,1.0,-0.1899279106400087,106.2476415866651,101.89782197534662,54.019724716980974,-56.14358888460681,5.613109961063248,104.56779073079427,103.25583635965982,10.59000015258789,23.397719514410696 72428,2017-05-02,JPM,86.70999908447266,86.87999725341797,86.0199966430664,71.84512329101562,14414200.0,1.0,-0.12460180364541884,73.64639201035561,69.66846699843344,49.32884610447412,-22.671625380135925,4.016495608592916,71.94379857381185,73.27443453470866,10.59000015258789,23.397719514410696 72429,2017-05-02,KO,43.220001220703125,43.439998626708984,43.15999984741211,35.296051025390625,11823900.0,1.0,0.21412499701397536,35.43084561486203,34.5227134976868,60.3978918708926,108.05622717450952,28.98006013034203,34.8090705871582,34.25522836049398,10.59000015258789,23.397719514410696 72430,2017-05-02,MCD,140.97999572753906,141.80999755859375,140.72000122070312,121.21683502197266,3774100.0,1.0,2.7681719906849764,123.24956096636778,107.28209720623964,77.80065846919166,164.91212769537051,72.32219459862921,113.81574300130208,111.33861401875814,10.59000015258789,23.397719514410696 72431,2017-05-02,MMM,195.16000366210938,196.52999877929688,194.5800018310547,156.3903045654297,2467200.0,1.0,1.3667151511182567,157.00309981661178,148.50026627225543,67.1223821302637,159.38673117320192,46.39925024771969,152.58868509928385,150.18558502197266,10.59000015258789,23.397719514410696 72432,2017-05-02,MRK,59.64694595336914,60.343509674072266,59.45610809326172,49.03123092651367,13647580.0,1.0,-0.24428692480435643,49.73102762479873,48.306408288287216,48.25415348098968,-30.475177307395114,3.6757890505191404,49.21838849385579,49.96300589243571,10.59000015258789,23.397719514410696 72433,2017-05-02,MSFT,69.70999908447266,69.70999908447266,69.12999725341797,63.787235260009766,23906100.0,1.0,0.9435169294772194,63.9751894339401,58.483418430439784,69.77411761811354,208.74334882964112,66.75270346624077,60.826145299275716,60.02475350697835,10.59000015258789,23.397719514410696 72434,2017-05-02,NKE,55.119998931884766,55.15999984741211,54.790000915527344,51.395111083984375,7363600.0,1.0,-0.18663098720634252,52.574368866491774,50.87659663338615,48.537909249164244,-77.1921614746365,7.2539968569944335,51.91151504516601,52.34747371673584,10.59000015258789,23.397719514410696 72435,2017-05-02,PG,87.29000091552734,87.29000091552734,86.0199966430664,72.2706298828125,13197500.0,1.0,-0.5091988859183374,76.1876339265997,72.65076557901553,41.07239722927844,-245.7072019425393,40.626134846270034,74.70947469075521,74.91864522298177,10.59000015258789,23.397719514410696 72436,2017-05-02,TRV,121.0,121.37999725341797,120.11000061035156,103.47502899169922,1162700.0,1.0,0.009429917897932683,105.36249408556327,102.41374111341133,49.67507797311149,-35.681270302158076,7.6523018815189,103.964488474528,104.0647736867269,10.59000015258789,23.397719514410696 72437,2017-05-02,UNH,174.91000366210938,175.3699951171875,170.27000427246094,158.20091247558594,4951000.0,1.0,2.153850835649081,161.22929711503943,146.76378607587853,63.81203977567397,102.07346915353477,24.584899453552296,152.7210494995117,151.22507019042968,10.59000015258789,23.397719514410696 72438,2017-05-02,V,91.62000274658203,92.75,91.52999877929688,88.57701110839844,11627700.0,1.0,0.8216515143879093,88.99218702610311,83.76743135158243,66.77535317607419,147.14649459881025,49.45198326091532,85.95466283162435,85.12746060689291,10.59000015258789,23.397719514410696 72439,2017-05-02,VZ,46.0,46.099998474121094,45.7599983215332,33.20132064819336,13397800.0,1.0,-0.5279440778685967,36.25929563483921,32.96017915764126,36.719576587892774,-182.44370705981615,48.068694096086006,34.83519821166992,35.05934886932373,10.59000015258789,23.397719514410696 72440,2017-05-02,WBA,86.7300033569336,86.86000061035156,85.68000030517578,67.37345886230469,4013900.0,1.0,0.5335913091776661,68.4901374219325,63.12796140924424,56.83473149566613,146.1774507817983,46.722746475034135,65.66235669453938,66.22448444366455,10.59000015258789,23.397719514410696 72441,2017-05-02,WMT,75.30000305175781,75.70999908447266,75.25,66.908935546875,7318400.0,1.0,1.0468196519118607,67.82437132450062,63.2017921581654,66.93796913751413,103.6988981148287,62.09876774418819,64.52063891092936,63.014448165893555,10.59000015258789,23.397719514410696 72442,2017-05-03,AAPL,36.397499084472656,36.872501373291016,36.067501068115234,34.40890121459961,182788000.0,2.0,0.34484056063043056,34.4493675183234,32.64472694883969,68.31420168570972,148.33701741478254,16.83856630658804,33.500836817423504,32.80768353144328,10.680000305175781,30.985078192517175 72443,2017-05-03,AMGN,163.82000732421875,164.0800018310547,163.0,134.82537841796875,2855100.0,2.0,-0.7531216274755934,135.70488512826716,132.10959088491643,48.94145532993335,6.878851177927657,22.22786490981384,134.50162455240886,138.9346066792806,10.680000305175781,30.985078192517175 72444,2017-05-03,AXP,79.2300033569336,79.51000213623047,78.69000244140625,71.79439544677734,3800600.0,2.0,0.3786914224518938,74.46276721066583,68.25900708132635,52.66957492315025,40.58913532663305,0.1558241386475591,71.2584851582845,71.62940038045248,10.680000305175781,30.985078192517175 72445,2017-05-03,BA,183.4499969482422,183.75,182.25,171.4913787841797,2983200.0,2.0,1.6336822614919697,173.6136117447897,163.0851248274759,60.49889639082319,124.80050332914848,18.36412104140043,167.44666951497396,165.9638821919759,10.680000305175781,30.985078192517175 72446,2017-05-03,CAT,101.04000091552734,102.16999816894531,100.77999877929688,86.78120422363281,4278400.0,2.0,2.0486854953200577,90.48586916452619,75.89882474416522,59.35353566933442,110.52136948629118,29.899791125587033,81.63886439005533,81.20338122049968,10.680000305175781,30.985078192517175 72447,2017-05-03,CRM,86.97000122070312,87.05999755859375,86.19000244140625,86.55000305175781,2786700.0,2.0,0.9899366140508334,87.08897436165643,82.38202478385139,63.642613789861834,151.32492646092436,52.11050235775117,83.87266591389974,83.0264996846517,10.680000305175781,30.985078192517175 72448,2017-05-03,CSCO,34.15999984741211,34.34000015258789,34.119998931884766,28.05573844909668,14432200.0,2.0,0.18733405919450874,28.138922559721454,26.249887025849834,63.70179386493341,118.76073897503628,40.724027264118426,27.298187828063966,27.293652121225993,10.680000305175781,30.985078192517175 72449,2017-05-03,CVX,105.36000061035156,107.26000213623047,105.12999725341797,80.91436767578125,5663000.0,2.0,-0.5372783505177239,83.44915732760681,78.42660866360411,46.406754644187664,-45.2737541122363,5.025374732204008,81.18732833862305,82.58884646097819,10.680000305175781,30.985078192517175 72450,2017-05-03,DIS,114.02999877929688,114.08999633789062,111.18000030517578,106.88957214355469,11521200.0,2.0,0.46524041717910336,111.30212047762242,106.83611194425256,49.20638330598429,-88.39663023510906,28.12923283579219,108.69468587239584,107.31970227559408,10.680000305175781,30.985078192517175 72451,2017-05-03,GS,224.4499969482422,226.69000244140625,224.32000732421875,197.87672424316406,3042200.0,2.0,-1.9270363412674385,203.73626728235206,188.21197643102687,46.77918744372286,-3.1090726623760685,15.375250089289183,197.50308787027996,206.82905909220378,10.680000305175781,30.985078192517175 72452,2017-05-03,HD,155.16000366210938,155.38999938964844,154.58999633789062,132.67446899414062,2445500.0,2.0,2.023906727041094,134.9317108446159,122.40541760387045,67.5660173711864,141.3794484833131,60.07656101319624,127.74726155598958,125.60272547403972,10.680000305175781,30.985078192517175 72453,2017-05-03,HON,125.08721923828125,126.06483459472656,124.72300720214844,110.09410858154297,4691850.0,2.0,1.4929384443849472,112.03765042410313,100.4556448639828,66.27641108271234,128.8596413781886,50.37980757534813,105.82008488972981,105.29143575032552,10.680000305175781,30.985078192517175 72454,2017-05-03,IBM,151.7590789794922,152.4378662109375,151.5487518310547,111.55696105957031,4176992.0,2.0,-2.8484630273732705,124.14703888979375,108.16121764096798,31.06248879030379,-107.73982574842478,64.24333014407918,118.28732884724936,122.01820157368978,10.680000305175781,30.985078192517175 72455,2017-05-03,INTC,36.720001220703125,37.16999816894531,36.619998931884766,31.14403533935547,22040300.0,2.0,0.2599911993867785,31.314210101249643,29.29549811255651,57.78312920497253,140.68357480111993,26.774213135575614,30.140655263264975,30.047931257883707,10.680000305175781,30.985078192517175 72456,2017-05-03,JNJ,123.58999633789062,123.69999694824219,123.04000091552734,103.71865844726562,3736500.0,2.0,-0.18547077036858184,106.16411705810002,101.86781272095273,52.81359123976607,-54.306325816739005,5.61310996106324,104.45790150960286,103.40546747843425,10.680000305175781,30.985078192517175 72457,2017-05-03,JPM,86.05999755859375,87.0999984741211,86.0199966430664,72.26042938232422,11540500.0,2.0,-0.10019954086418181,73.6132977310934,69.67581359703159,50.55540186686213,-4.70305552248912,1.3997763445072111,71.94682312011719,73.28448066711425,10.680000305175781,30.985078192517175 72458,2017-05-03,KO,43.33000183105469,43.4900016784668,43.150001525878906,35.2391357421875,10389000.0,2.0,0.21074852227806673,35.45421958777851,34.55140327599102,59.561928189222314,98.96807111496017,30.62464436404816,34.831305821736656,34.28401985168457,10.680000305175781,30.985078192517175 72459,2017-05-03,MCD,142.1999969482422,142.6999969482422,141.39999389648438,122.40986633300781,4278400.0,2.0,2.9021695592271044,124.15770709852343,107.51806194444531,79.28104218538509,159.36638859928672,74.2602357489651,114.21914138793946,111.61154187520346,10.680000305175781,30.985078192517175 72460,2017-05-03,MMM,196.60000610351562,197.8699951171875,195.7100067138672,157.26559448242188,2339500.0,2.0,1.499198622498625,157.69298824049588,148.40241886399633,68.63269173779156,178.05610289433017,52.31797102392929,152.7345733642578,150.49941762288412,10.680000305175781,30.985078192517175 72461,2017-05-03,MRK,59.63740539550781,60.75381851196289,59.52289962768555,49.758487701416016,11978430.0,2.0,-0.15872239532308896,49.72243681137908,48.311870668479315,52.99481541997417,38.3244381696437,13.761473031915425,49.211089833577475,49.951996358235675,10.680000305175781,30.985078192517175 72462,2017-05-03,MSFT,69.37999725341797,69.37999725341797,68.70999908447266,63.58472442626953,28928000.0,2.0,0.9791831343271653,64.2983039411163,58.46865353263859,68.27355228495392,161.675216352104,52.6707812858223,60.97556495666504,60.11409085591634,10.680000305175781,30.985078192517175 72463,2017-05-03,NKE,55.16999816894531,55.29999923706055,54.400001525878906,50.89113235473633,9474700.0,2.0,-0.23890497256071086,52.61696553169812,50.7864024645177,46.49761249427365,-110.84664417097859,14.902537993836123,51.80325533548991,52.37693367004395,10.680000305175781,30.985078192517175 72464,2017-05-03,PG,86.30000305175781,86.62999725341797,85.9000015258789,72.44666290283203,6122000.0,2.0,-0.5845740441545502,76.26656333236694,72.3374108192444,42.01149996664211,-225.50333307424592,41.69794803090535,74.59584121704101,74.91437301635742,10.680000305175781,30.985078192517175 72465,2017-05-03,TRV,120.0999984741211,121.11000061035156,120.0999984741211,103.86188507080078,841500.0,2.0,-0.00388545663388129,105.36822781451943,102.42520022503135,50.892800346855786,-27.367023776311164,7.76532174163255,103.9392697652181,104.11901410420735,10.680000305175781,30.985078192517175 72466,2017-05-03,UNH,173.75,174.3000030517578,171.86000061035156,156.74737548828125,3622200.0,2.0,2.009740149643278,161.39897602472422,147.2818177374828,60.22317818439547,87.44750018432975,24.58489945355229,152.86761576334635,151.41624374389647,10.680000305175781,30.985078192517175 72467,2017-05-03,V,92.4000015258789,92.55000305175781,91.9800033569336,88.48127746582031,4909000.0,2.0,0.8584936050341554,89.24037076707945,83.86957262281312,66.2194264172964,133.6824465610268,49.451983260915306,86.0944107055664,85.23551063537597,10.680000305175781,30.985078192517175 72468,2017-05-03,VZ,46.02000045776367,46.25,45.83000183105469,33.374874114990234,19568100.0,2.0,-0.5388860356868719,36.22586195430434,32.80713326969468,38.270284190051,-150.9339962399352,42.763651300800646,34.752789942423504,35.04351495107015,10.680000305175781,30.985078192517175 72469,2017-05-03,WBA,85.88999938964844,86.0999984741211,85.5199966430664,67.35777282714844,3288400.0,2.0,0.5367287493993587,68.65807440610133,63.21833970217505,56.746566243900276,112.46514862902845,43.83031858510706,65.72988014221191,66.29454205830892,10.680000305175781,30.985078192517175 72470,2017-05-03,WMT,75.4000015258789,75.87999725341797,75.18000030517578,67.12158966064453,5523600.0,2.0,1.042628240222541,67.94903400221632,63.40937244614794,67.65128725545355,102.18698126770026,63.66558448519467,64.69370015462239,63.15981725056966,10.680000305175781,30.985078192517175 72471,2017-05-04,AAPL,36.630001068115234,36.78499984741211,36.45249938964844,34.284889221191406,93487600.0,3.0,0.3545372225569494,34.53578177225471,32.61704072225213,66.74811694880574,150.44591356475942,16.838566306588035,33.54069086710612,32.86839218139649,10.460000038146973,21.22105846079135 72472,2017-05-04,AMGN,164.1699981689453,164.82000732421875,163.52000427246094,135.22044372558594,2543400.0,3.0,-0.6259173409435448,135.87180488280038,132.1114012939574,49.6354720110506,51.37889747209664,15.793821265375385,134.41492869059246,138.91557591756185,10.460000038146973,21.22105846079135 72473,2017-05-04,AXP,79.2300033569336,79.41999816894531,77.98999786376953,71.33903503417969,3902200.0,3.0,0.2939051241816486,74.47833374075618,68.29535400338445,51.108045788665436,12.879808862161996,8.664131435868901,71.28816299438476,71.64348322550455,10.460000038146973,21.22105846079135 72474,2017-05-04,BA,183.3300018310547,184.25,182.17999267578125,171.19212341308594,2289300.0,3.0,1.599528612020407,173.87169212787714,163.3871778062049,59.96822309895513,113.21968171436507,21.267983869791376,167.6364980061849,166.24426142374674,10.460000038146973,21.22105846079135 72475,2017-05-04,CAT,101.44000244140625,101.5,98.63999938964844,84.94371032714844,7271600.0,3.0,1.8651059327133481,90.60517691198463,76.28601190027122,55.7081872193266,71.60770307659082,14.335888297199837,81.8588353474935,81.30093498229981,10.460000038146973,21.22105846079135 72476,2017-05-04,CRM,86.75,87.12999725341797,86.29000091552734,86.5199966430664,2140100.0,3.0,1.001108085637128,87.26789063051547,82.32110854550993,63.51072177296482,142.14961894450977,52.719759628484255,84.02733256022135,83.13166631062826,10.460000038146973,21.22105846079135 72477,2017-05-04,CSCO,34.33000183105469,34.4900016784668,34.06999969482422,27.998394012451172,13638500.0,3.0,0.20826013003731347,28.24911242585745,26.2363562478486,62.76662114266118,116.98613784177118,44.862869292430595,27.308413314819337,27.334631315867107,10.460000038146973,21.22105846079135 72478,2017-05-04,CVX,106.23999786376953,106.33000183105469,104.13999938964844,79.46623229980469,8039900.0,3.0,-0.5819435706992664,83.29105185873436,78.29432411782813,42.75758666806585,-106.32769165653241,13.218436521060767,81.0968505859375,82.51904373168945,10.460000038146973,21.22105846079135 72479,2017-05-04,DIS,110.58000183105469,111.30000305175781,109.05999755859375,106.4586410522461,10691200.0,3.0,0.20537197284924957,111.47821924020117,106.48476827810937,47.84169537452106,-207.62695951970554,43.72399912171983,108.665638478597,107.35433616638184,10.460000038146973,21.22105846079135 72480,2017-05-04,GS,228.25999450683594,228.88999938964844,224.80999755859375,198.12152099609375,2935400.0,3.0,-1.6411712085238719,203.62223936251294,188.23244355985034,47.01663698980321,21.658096184504224,6.955018472694845,197.3725143432617,206.64827982584634,10.460000038146973,21.22105846079135 72481,2017-05-04,HD,155.4600067138672,155.63999938964844,154.25999450683594,132.5546875,3793100.0,3.0,2.008130586805322,135.32880240214874,122.71193551289034,67.16676440556671,123.88788614640168,54.63099205872488,127.9612538655599,125.87430356343587,10.460000038146973,21.22105846079135 72482,2017-05-04,HON,125.83480834960938,125.95941162109375,125.22140502929688,110.20329284667969,2949869.0,3.0,1.5330535719000693,112.4944133313116,100.63977398558292,66.50389459018692,118.78035548976534,50.379807575348146,105.9796770731608,105.46108563741048,10.460000038146973,21.22105846079135 72483,2017-05-04,IBM,151.90248107910156,152.14149475097656,151.3957977294922,111.8523178100586,4477508.0,3.0,-2.784050371688565,123.45195985905369,107.88369611628812,32.085836210111324,-98.79416801127533,64.72646943449597,117.9185895284017,121.80710830688477,10.460000038146973,21.22105846079135 72484,2017-05-04,INTC,36.9900016784668,37.11000061035156,36.63999938964844,31.034563064575195,16437100.0,3.0,0.27591827947513536,31.403184888480965,29.28210773694628,56.79993281112323,124.52151186311727,26.774213135575614,30.189535522460936,30.05871721903483,10.460000038146973,21.22105846079135 72485,2017-05-04,JNJ,123.69000244140625,123.94999694824219,123.2300033569336,104.24006652832031,3753700.0,3.0,-0.13827127485392054,106.08596096598221,101.87448214925216,54.571708896169554,-28.735275112970022,1.5352240682816816,104.39314498901368,103.56267484029134,10.460000038146973,21.22105846079135 72486,2017-05-04,JPM,87.69000244140625,87.7300033569336,86.56999969482422,72.34349060058594,11540100.0,3.0,-0.07331311767437398,73.67535886345675,69.6893361133499,50.80179523318878,25.446598049029102,5.850513832769214,71.94876276652018,73.29659894307454,10.460000038146973,21.22105846079135 72487,2017-05-04,KO,43.41999816894531,43.810001373291016,43.400001525878906,35.51569747924805,10193100.0,3.0,0.227763348478085,35.51774043540708,34.576548962786276,62.192386052984524,143.70905752323947,40.111758634496034,34.866013590494795,34.312851397196454,10.460000038146973,21.22105846079135 72488,2017-05-04,MCD,142.6199951171875,143.6699981689453,142.25999450683594,123.12222290039062,4178800.0,3.0,3.030906416773817,125.10707312035801,107.68790978979824,80.10071499038989,152.6295999007776,76.20167580998402,114.62969182332357,111.89435450236003,10.460000038146973,21.22105846079135 72489,2017-05-04,MMM,198.3000030517578,199.5399932861328,197.75999450683594,158.76162719726562,2320800.0,3.0,1.7052529705192399,158.64121838834117,148.19185351107288,70.98904343909034,201.96401624893394,58.43279414649059,152.92794189453124,150.829487101237,10.460000038146973,21.22105846079135 72490,2017-05-04,MRK,60.75381851196289,60.963741302490234,60.32442855834961,49.56298065185547,9023280.0,3.0,-0.10547186027766742,49.68677351159828,48.332675340940774,51.67817092594136,84.90966621011266,18.432368650757,49.20796152750651,49.94730383555095,10.460000038146973,21.22105846079135 72491,2017-05-04,MSFT,69.02999877929688,69.08000183105469,68.63999938964844,63.336185455322266,21749400.0,3.0,0.9761414893411242,64.52931685114268,58.53678346013661,66.45894158481809,131.38966410488294,50.40784672250067,61.09154116312663,60.20248769124349,10.460000038146973,21.22105846079135 72492,2017-05-04,NKE,54.68000030517578,54.83000183105469,54.20000076293945,50.835147857666016,6830600.0,3.0,-0.2816038101680647,52.658355653681625,50.697416746220725,46.27408602722858,-150.57929389444323,18.5832236410101,51.82036526997884,52.40530573527018,10.460000038146973,21.22105846079135 72493,2017-05-04,PG,86.8499984741211,87.23999786376953,86.30000305175781,72.46340942382812,5986200.0,3.0,-0.6356309380304737,76.29275837718718,72.07347315967804,42.102304874670786,-172.71189314051347,29.039596266176517,74.48831100463867,74.9019224802653,10.460000038146973,21.22105846079135 72494,2017-05-04,TRV,121.41999816894531,121.6500015258789,120.2699966430664,103.86188507080078,1036000.0,3.0,-0.014273451419384742,105.36380223142125,102.42102824343227,50.892800346855786,9.032768396331985,0.6559141296124003,103.90430857340495,104.17197202046712,10.460000038146973,21.22105846079135 72495,2017-05-04,UNH,173.0500030517578,174.2100067138672,172.3800048828125,158.09193420410156,2585200.0,3.0,1.9811881405059637,161.70366507376497,147.76295937691862,62.25457755824739,90.77986843565488,24.58489945355228,153.07929026285808,151.62952397664387,10.460000038146973,21.22105846079135 72496,2017-05-04,V,92.69999694824219,92.8499984741211,92.25,88.65357971191406,5257000.0,3.0,0.8913199964820109,89.49039943658087,83.9631703571203,66.73505596245172,132.12653648398188,52.089155367653184,86.22522506713867,85.34722862243652,10.460000038146973,21.22105846079135 72497,2017-05-04,VZ,46.18000030517578,46.18000030517578,45.7599983215332,33.179622650146484,20767700.0,3.0,-0.5568932586865927,36.21439216710452,32.6333232107031,37.20909240141756,-140.62138062598117,43.76871022209955,34.67459335327148,35.024307568868004,10.460000038146973,21.22105846079135 72498,2017-05-04,WBA,85.8499984741211,86.2699966430664,85.72000122070312,67.56189727783203,3561500.0,3.0,0.5493537228538088,68.73208008580617,63.52748717493601,57.63134246999369,111.2261032324088,45.06038544385256,65.80891863505046,66.35979487101237,10.460000038146973,21.22105846079135 72499,2017-05-04,WMT,75.93000030517578,76.4000015258789,75.83000183105469,67.63543701171875,5500800.0,3.0,1.0684532392385648,68.06825447207308,63.70567436093472,69.30660816910815,118.79042771926834,67.99218910676218,64.8735538482666,63.30656795501709,10.460000038146973,21.22105846079135 72500,2017-05-05,AAPL,36.689998626708984,37.244998931884766,36.689998626708984,34.85346984863281,109310800.0,4.0,0.4034508712974727,34.755223380247536,32.52160805590969,70.00907862134066,214.37838553792378,28.291793350597118,33.60339749654134,32.936596965789796,10.569999694824219,36.251037266558 72501,2017-05-05,AMGN,164.80999755859375,164.80999755859375,162.4199981689453,134.82537841796875,2970400.0,4.0,-0.5506380829754676,135.95882321608767,132.15277804123653,48.94721175516855,26.507374818510236,22.293542559706037,134.35374908447267,138.87225011189778,10.569999694824219,36.251037266558 72502,2017-05-05,AXP,78.61000061035156,78.7300033569336,77.87999725341797,71.3299331665039,2936700.0,4.0,0.22340169165752854,74.49038633371379,68.31973329519246,51.07673371014164,-5.261660664845663,9.995542368188003,71.31239776611328,71.65620511372884,10.569999694824219,36.251037266558 72503,2017-05-05,BA,183.16000366210938,185.07000732421875,183.16000366210938,173.00625610351562,2636900.0,4.0,1.6992589461494276,174.40555437672532,163.56774732005204,62.05549497937595,132.19728676949515,25.889517205030256,167.87807006835936,166.57466990152994,10.569999694824219,36.251037266558 72504,2017-05-05,CAT,99.5,99.98999786376953,99.0199966430664,85.15736389160156,4086800.0,4.0,1.7170646117931057,90.76074143966159,76.52438505569975,56.032995301427256,60.13677686644268,14.335888297199851,82.09157918294271,81.40770022074382,10.569999694824219,36.251037266558 72505,2017-05-05,CRM,86.44000244140625,86.9800033569336,86.22000122070312,86.97000122070312,2595800.0,4.0,1.0343498250032326,87.55087502244452,82.23512427565119,64.6473505240488,134.33541285455092,50.670707706185624,84.20899937947591,83.23616638183594,10.569999694824219,36.251037266558 72506,2017-05-05,CSCO,34.25,34.400001525878906,34.06999969482422,28.1704158782959,15091800.0,4.0,0.2360044069754217,28.38147017992406,26.211306500068613,64.38895598155484,117.15734518405502,44.86286929243059,27.32816244761149,27.380913734436035,10.569999694824219,36.251037266558 72507,2017-05-05,CVX,104.91999816894531,105.88999938964844,104.69999694824219,80.2092514038086,5060000.0,4.0,-0.551033674274791,82.97021246811401,78.3497956190442,45.051021247729786,-83.74923371889012,13.21843652106075,81.04428227742513,82.45924631754558,10.569999694824219,36.251037266558 72508,2017-05-05,DIS,111.48999786376953,112.1500015258789,110.91999816894531,107.24388122558594,5871400.0,4.0,0.06207116023219328,111.52853262761481,106.33294579645745,50.4330227241912,-121.64328719304325,31.495249019362788,108.65765813191732,107.40205739339193,10.569999694824219,36.251037266558 72509,2017-05-05,GS,226.8800048828125,227.47000122070312,225.3000030517578,198.36639404296875,2435800.0,4.0,-1.378965961654643,203.405935063818,188.2939901681156,47.26013055140527,21.627522667820156,6.955018472694845,197.22591400146484,206.49905242919922,10.569999694824219,36.251037266558 72510,2017-05-05,HD,155.33999633789062,155.75,154.08999633789062,133.29934692382812,2500600.0,4.0,2.032288714882583,135.80364084097093,122.96380682138258,68.36882504081763,115.35961558147719,51.78755723620615,128.18209330240884,126.14085184733072,10.569999694824219,36.251037266558 72511,2017-05-05,HON,125.82522583007812,126.27569580078125,125.31724548339844,110.37967681884766,4625805.0,4.0,1.5610826231814485,112.9180982093434,100.85278039173083,66.87728603525463,111.27630476364389,51.809554354791274,106.14458999633788,105.63353602091472,10.569999694824219,36.251037266558 72512,2017-05-05,IBM,146.76864624023438,148.92926025390625,146.27151489257812,109.03932189941406,13097280.0,4.0,-2.9262560802298623,122.90745738316589,107.20454289149232,27.991864954312163,-132.01552590522243,76.22908942087453,117.45514602661133,121.55956344604492,10.569999694824219,36.251037266558 72513,2017-05-05,INTC,36.86000061035156,36.93000030517578,36.5,31.009294509887695,18119200.0,4.0,0.2832366680083176,31.48234757058734,29.291885103057677,56.57009280361583,100.23918813345566,22.070119678530563,30.240360069274903,30.068663946787517,10.569999694824219,36.251037266558 72514,2017-05-05,JNJ,123.80000305175781,123.80000305175781,122.86000061035156,103.87005615234375,4139800.0,4.0,-0.12923236933083615,105.94608947372491,101.88484161758369,53.118799074295794,-44.41175421427392,7.20382579247107,104.32614644368489,103.71482925415039,10.569999694824219,36.251037266558 72515,2017-05-05,JPM,87.25,87.33999633789062,86.41999816894531,72.26042938232422,9436000.0,4.0,-0.05803874520552199,73.71291918421414,69.69496655797334,50.54125223022452,12.10062395770969,3.9586302968768883,71.95178731282552,73.31779378255209,10.569999694824219,36.251037266558 72516,2017-05-05,KO,43.790000915527344,43.84000015258789,43.560001373291016,35.54010772705078,8133000.0,4.0,0.24044571528598624,35.58005407526731,34.597209566090115,62.4156156124007,146.9309453962422,40.92137081518948,34.90722935994466,34.340477307637535,10.569999694824219,36.251037266558 72517,2017-05-05,MCD,143.4199981689453,143.97999572753906,142.5800018310547,123.55997467041016,2452700.0,4.0,3.132148752155004,125.96490065105166,108.01538957111632,80.58889129661046,139.44211778634252,76.79949056762248,115.05769475301106,112.18332684834799,10.569999694824219,36.251037266558 72518,2017-05-05,MMM,199.6699981689453,199.89999389648438,198.97999572753906,158.67413330078125,1688600.0,4.0,1.8402789098982169,159.39763861170533,148.19219750890014,70.66786619847032,183.95481849903817,59.62591064106457,153.12051645914713,151.14083709716797,10.569999694824219,36.251037266558 72519,2017-05-05,MRK,60.59160232543945,61.154579162597656,60.524810791015625,50.02436828613281,9795237.0,4.0,-0.025743545923340605,49.83214338439119,48.24439088684905,54.441492438448414,126.75737541998517,22.510938251927932,49.225947825113934,49.94874833424886,10.569999694824219,36.251037266558 72520,2017-05-05,MSFT,68.9000015258789,69.02999877929688,68.48999786376953,63.511112213134766,19128800.0,4.0,0.9765885858944614,64.76280503350016,58.60428366584066,67.09569128116021,116.78663886341141,45.46873383297222,61.21825675964355,60.295172437032065,10.569999694824219,36.251037266558 72521,2017-05-05,NKE,54.40999984741211,54.5,53.560001373291016,50.34984588623047,13379900.0,4.0,-0.35056170276507004,52.766771789615774,50.47794180291352,44.36170654321372,-202.88568322455257,29.076558342095293,51.77619031270345,52.40899759928386,10.569999694824219,36.251037266558 72522,2017-05-05,PG,86.54000091552734,86.61000061035156,86.12999725341797,72.50531768798828,4506200.0,4.0,-0.665046011156619,76.32604064027768,71.8540557952692,42.33606479788126,-166.1569720285297,30.879180331352256,74.38827819824219,74.88573468526205,10.569999694824219,36.251037266558 72523,2017-05-05,TRV,121.0199966430664,121.31999969482422,120.5999984741211,104.28314208984375,1286300.0,4.0,0.011355015169968397,105.40092393358431,102.44924391309537,52.239522707885804,32.77251729002183,0.6559141296124007,103.90459442138672,104.2312380472819,10.569999694824219,36.251037266558 72524,2017-05-05,UNH,174.5399932861328,174.8800048828125,173.30999755859375,158.18276977539062,2189000.0,4.0,1.9434868325894854,161.92232914646527,148.34193324367143,62.388817470347625,93.43664474183352,28.191529838430462,153.3466827392578,151.84763717651367,10.569999694824219,36.251037266558 72525,2017-05-05,V,92.9000015258789,92.9800033569336,91.76000213623047,88.14627838134766,8844500.0,4.0,0.8664127041924985,89.61464506201783,84.12607835717164,63.77030911342433,105.88481454874658,39.39175821564492,86.32828089396159,85.46147804260254,10.569999694824219,36.251037266558 72526,2017-05-05,VZ,46.08000183105469,46.72999954223633,46.0,33.765403747558594,17133000.0,4.0,-0.5179261434804303,36.151154032448815,32.57072783400626,42.18462788834608,-97.7458714859486,25.29110028418747,34.6175900777181,35.01093285878499,10.569999694824219,36.251037266558 72527,2017-05-05,WBA,86.18000030517578,86.29000091552734,85.2699966430664,67.4362564086914,4187100.0,4.0,0.5429620091005773,68.77791307853438,63.81376782966875,56.890355347556714,92.12466599666887,36.595895551140515,65.88507754007975,66.42165088653564,10.569999694824219,36.251037266558 72528,2017-05-05,WMT,76.41999816894531,76.5999984741211,76.18000030517578,67.77718353271484,5597800.0,4.0,1.0878178100657578,68.07950929662826,64.14361005761978,69.74835730043742,121.67484489034995,69.48604165847631,65.06964925130208,63.442195638020834,10.569999694824219,36.251037266558 72587,2017-05-08,AAPL,37.25749969482422,38.42499923706055,37.25749969482422,35.801082611083984,195009600.0,0.0,0.5127688407193673,35.226648019750336,32.27644226650455,74.34655603904699,323.1728342582829,47.94906652095192,33.69987449645996,33.016890652974446,9.770000457763672,19.44928863054232 72588,2017-05-08,AMGN,163.72999572753906,163.80999755859375,162.47000122070312,134.18338012695312,2291900.0,0.0,-0.5365970683752153,135.93551486878485,132.1472808465472,47.832225890669235,-7.399961494080228,22.293542559706047,134.279399617513,138.82707926432292,9.770000457763672,19.44928863054232 72589,2017-05-08,AXP,78.5,78.73999786376953,77.94999694824219,71.18421936035156,2608600.0,0.0,0.15399417803065774,74.49825829373721,68.34738150728818,50.563689466062584,-6.853252850205324,9.840031275161632,71.32089131673177,71.66075375874837,9.770000457763672,19.44928863054232 72590,2017-05-08,BA,185.3800048828125,186.38999938964844,185.0,173.95074462890625,1963400.0,0.0,1.8333742874935979,175.10473107718457,163.53905096627244,63.09193999249989,151.22712616889262,32.68846201798613,168.19601033528645,166.9134943644206,9.770000457763672,19.44928863054232 72591,2017-05-08,CAT,99.4800033569336,100.0999984741211,98.94000244140625,84.92662048339844,5094600.0,0.0,1.5631032524485846,90.86491415939419,76.81650597610387,55.577644687126636,53.85136015875369,14.934537163695651,82.31889165242514,81.49578717549642,9.770000457763672,19.44928863054232 72592,2017-05-08,CRM,86.93000030517578,87.16999816894531,86.62000274658203,86.86000061035156,2168400.0,0.0,1.0398314829400732,87.80244441407214,82.23155521971691,64.14211017332275,131.16998552447697,52.51906647518687,84.38399937947591,83.33333307902018,9.770000457763672,19.44928863054232 72593,2017-05-08,CSCO,34.459999084472656,34.599998474121094,34.150001525878906,28.088504791259766,13232700.0,0.0,0.24851764940580523,28.48152025020818,26.220203039281568,63.036014281417366,122.72221544060261,50.16432999045506,27.341933059692384,27.422718016306558,9.770000457763672,19.44928863054232 72594,2017-05-08,CVX,105.93000030517578,106.72000122070312,105.81999969482422,80.88404846191406,5175100.0,0.0,-0.4667069681756857,82.71680833572,78.43791349655538,47.04434226020078,-28.868219873879443,4.575877689035559,81.01117477416992,82.40218391418458,9.770000457763672,19.44928863054232 72595,2017-05-08,DIS,112.38999938964844,112.38999938964844,111.0,106.69803619384766,5980100.0,0.0,-0.09445211327005154,111.61746753112378,106.13292538269458,48.69338472910818,-123.73017399309043,28.20291711681781,108.63467483520508,107.43286069234212,9.770000457763672,19.44928863054232 72596,2017-05-08,GS,226.75,227.33999633789062,224.60000610351562,196.75758361816406,2316800.0,0.0,-1.286157942164266,203.12588930416658,188.3248431177084,45.82869245484987,5.8134308313356415,9.360113258397183,197.12740275065104,206.267488861084,9.770000457763672,19.44928863054232 72597,2017-05-08,HD,155.85000610351562,157.16000366210938,155.49000549316406,134.29226684570312,3184600.0,0.0,2.10726332506556,136.3629537459114,123.23991643231126,69.88941352810419,127.48282336585805,58.54608337957744,128.44402008056642,126.41217943827311,9.770000457763672,19.44928863054232 72598,2017-05-08,HON,126.00733184814453,126.00733184814453,125.38433837890625,110.14448547363281,2441652.0,0.0,1.5464908879781518,113.25306291275011,101.09402723617568,65.86452476298875,97.92481155117265,51.809554354791274,106.32266235351562,105.7891165415446,9.770000457763672,19.44928863054232 72599,2017-05-08,IBM,146.08030700683594,146.72084045410156,145.50669860839844,108.6700668334961,7836632.0,0.0,-3.033779406080697,122.2488741619875,106.62434055969219,27.51512285836975,-132.52117065886958,77.40467477643347,117.00260111490886,121.29367408752441,9.770000457763672,19.44928863054232 72600,2017-05-08,INTC,36.72999954223633,36.849998474121094,36.47999954223633,30.773481369018555,17660200.0,0.0,0.2669313752170268,31.520444868144352,29.319146539631525,54.44326266168158,77.45438754259243,21.38229484601159,30.28638947804769,30.087498823801678,9.770000457763672,19.44928863054232 72601,2017-05-08,JNJ,123.52999877929688,123.80000305175781,123.0199966430664,103.65139770507812,3608600.0,0.0,-0.13812071128886316,105.8057477401493,101.88473993074915,52.26808559675971,-41.97021436568334,7.203825792471075,104.26363321940104,103.85387102762859,9.770000457763672,19.44928863054232 72602,2017-05-08,JPM,87.04000091552734,87.31999969482422,86.6500015258789,72.34349060058594,8162200.0,0.0,-0.038784267937472805,73.77012415914581,69.71417454690888,50.80226916406179,19.946958200931206,3.958630296876886,71.96033350626628,73.32330551147462,9.770000457763672,19.44928863054232 72603,2017-05-08,KO,43.59000015258789,43.90999984741211,43.540000915527344,35.70279312133789,14284300.0,0.0,0.2606196726964285,35.66136120343326,34.62002574419857,63.88572927751283,151.2150863793844,42.84853665101706,34.955223337809244,34.381162579854326,9.770000457763672,19.44928863054232 72604,2017-05-08,MCD,143.92999267578125,144.5,143.66000366210938,123.80028533935547,2813000.0,0.0,3.194945749168326,126.68504320259345,108.52089017753352,80.85560738626626,131.75175333108456,77.79948071881762,115.48398056030274,112.47900225321452,9.770000457763672,19.44928863054232 72605,2017-05-08,MMM,198.83999633789062,199.14999389648438,198.3000030517578,158.0772705078125,1575900.0,0.0,1.8774836377799886,159.91169247916605,148.36726717659565,68.48138386829503,144.75549949655382,50.881458886335295,153.30990600585938,151.4276133219401,9.770000457763672,19.44928863054232 72606,2017-05-08,MRK,60.98282241821289,61.55534362792969,60.906490325927734,50.05564498901367,11684676.0,0.0,0.03951003901055827,49.978402962824205,48.166946921209004,54.623461554893666,155.08205076459183,30.331126054970888,49.24758313496908,49.949808247884114,9.770000457763672,19.44928863054232 72607,2017-05-08,MSFT,68.97000122070312,69.05000305175781,68.41999816894531,63.45588302612305,18566100.0,0.0,0.9614039134507735,64.9529895244908,58.71416555058244,66.68222724375477,103.93296226129303,43.12420428961379,61.33975652058919,60.37595793406169,9.770000457763672,19.44928863054232 72608,2017-05-08,NKE,54.18000030517578,54.5099983215332,53.83000183105469,50.676490783691406,8728100.0,0.0,-0.37453639371722147,52.80293009861135,50.36618916408397,45.91794621347729,-160.8855990806293,28.79933838622215,51.712105941772464,52.395959790547685,9.770000457763672,19.44928863054232 72609,2017-05-08,PG,86.33000183105469,86.62000274658203,86.23999786376953,72.54722595214844,4634600.0,0.0,-0.677170027306417,76.34436856981077,71.66792238477908,42.57590731844092,-142.8449262641769,30.66614121384868,74.295187886556,74.86553103129069,9.770000457763672,19.44928863054232 72610,2017-05-08,TRV,121.30000305175781,121.55000305175781,120.7699966430664,104.0338363647461,1390500.0,0.0,0.011417260037944743,105.40812341644103,102.51597860382263,51.37692291344522,38.175860905933234,2.475462840811716,103.91147206624349,104.27252655029297,9.770000457763672,19.44928863054232 72611,2017-05-08,UNH,173.92999267578125,174.55999755859375,173.57000732421875,158.47348022460938,2505900.0,0.0,1.914991349885014,162.14289233710113,148.88629772637543,62.82651948089622,87.73657395926449,28.19152983843047,153.6325480143229,152.0686342875163,9.770000457763672,19.44928863054232 72612,2017-05-08,V,92.05000305175781,92.16000366210938,91.5199966430664,87.98355865478516,5223600.0,0.0,0.8240443037932437,89.65119298843992,84.39391351790773,62.84391816545859,78.382168558557,33.55376890831786,86.41538416544596,85.56521364847819,9.770000457763672,19.44928863054232 72613,2017-05-08,VZ,46.720001220703125,46.7400016784668,46.290000915527344,33.722015380859375,15561700.0,0.0,-0.4849552403806072,36.054850028155066,32.52022626579025,41.93004477152859,-84.16343021375613,24.978843204941768,34.558187611897786,34.99159418741862,9.770000457763672,19.44928863054232 72614,2017-05-08,WBA,85.63999938964844,85.98999786376953,85.36000061035156,67.39701080322266,2945700.0,0.0,0.5286359513465442,68.83354899607147,64.0337186125711,56.65497330782646,80.83231329303503,36.59589555114051,65.96019020080567,66.47178033192952,9.770000457763672,19.44928863054232 72615,2017-05-08,WMT,76.5,76.5199966430664,76.06999969482422,67.44054412841797,6512200.0,0.0,1.0637382727919658,68.16995174423539,64.33845508559858,67.3663153135318,107.75822412314446,64.95952036217561,65.26190668741862,63.553596369425456,9.770000457763672,19.44928863054232 72616,2017-05-09,AAPL,38.467498779296875,38.720001220703125,38.36249923706055,36.03037643432617,156521600.0,1.0,0.6108645480667292,35.66370445118337,32.09254974498362,75.2428147629365,321.7495334214166,51.50198229282156,33.80212300618489,33.10217593510946,9.960000038146973,14.120319942768052 72617,2017-05-09,AMGN,163.1699981689453,164.0800018310547,162.8300018310547,134.33973693847656,2305500.0,1.0,-0.5070082991124707,135.95763014126365,132.1605522317832,48.12991609551006,19.088744135129144,19.70201886758965,134.2330327351888,138.77879333496094,9.960000038146973,14.120319942768052 72618,2017-05-09,AXP,78.16000366210938,78.73999786376953,78.08999633789062,71.43921661376953,2570600.0,1.0,0.11820181374631034,74.51547667298313,68.41668351378446,51.44658544143757,-0.8347455655545603,9.840031275161627,71.35602467854818,71.66501757303874,9.960000038146973,14.120319942768052 72619,2017-05-09,BA,186.11000061035156,187.2100067138672,186.0500030517578,174.7830047607422,3004000.0,1.0,1.983948376983875,175.81274934415964,163.705371993731,63.98859041454248,156.97473584849786,36.5537171318459,168.53296457926433,167.23579915364584,9.960000038146973,14.120319942768052 72620,2017-05-09,CAT,99.72000122070312,100.20999908447266,99.25,84.85823822021484,9742000.0,1.0,1.4192101179794179,90.96780578905712,76.96575515454639,55.43952391292044,51.08071633964856,15.565288196077521,82.56200739542643,81.54953600565592,9.960000038146973,14.120319942768052 72621,2017-05-09,CRM,87.02999877929688,87.62000274658203,86.9000015258789,87.12999725341797,2887000.0,1.0,1.0538144915062304,88.0741673619213,82.2488322108326,64.83983586911097,136.03366800059126,56.633193658284654,84.56799926757813,83.44149971008301,9.960000038146973,14.120319942768052 72622,2017-05-09,CSCO,34.13999938964844,34.2599983215332,33.84000015258789,27.76903533935547,18855900.0,1.0,0.2300046192559826,28.522771195376805,26.251856299435204,58.10965689844797,75.27597477418476,29.52855229943386,27.347490564982095,27.459062512715658,9.960000038146973,14.120319942768052 72623,2017-05-09,CVX,106.51000213623047,106.75,104.81999969482422,79.67096710205078,5024000.0,1.0,-0.4920904611278729,82.26486373075291,78.56004700533107,44.071220450536174,-70.12075662434711,13.11753190586747,80.98084767659505,82.31501528422038,9.960000038146973,14.120319942768052 72624,2017-05-09,DIS,111.55000305175781,112.1500015258789,110.3499984741211,107.32050323486328,9337400.0,1.0,-0.1663524397988283,111.63634885416754,106.07957064046137,50.69954253104971,-126.22005564293703,33.05556443475639,108.62477951049804,107.4777094523112,9.960000038146973,14.120319942768052 72625,2017-05-09,GS,225.47000122070312,226.57000732421875,222.92999267578125,195.64710998535156,2145400.0,1.0,-1.2873728270367337,202.60517833660325,188.39700519611162,44.85851936241838,-23.0357568987545,14.965697806269235,197.0772735595703,206.0004119873047,9.960000038146973,14.120319942768052 72626,2017-05-09,HD,157.0399932861328,157.74000549316406,156.2899932861328,134.96841430664062,3004400.0,1.0,2.1959274088441987,137.00114624912976,123.4123127657628,70.8756983464085,127.07155968441958,60.9529598470246,128.75245056152343,126.67861137390136,9.960000038146973,14.120319942768052 72627,2017-05-09,HON,125.75813293457031,126.62073516845703,125.54727172851562,110.7996826171875,3043458.0,1.0,1.5697012278263287,113.63936195294585,101.3335033424643,67.29196147395906,99.95316116690168,54.70206604003886,106.53013381958007,105.93904673258463,9.960000038146973,14.120319942768052 72628,2017-05-09,IBM,145.88909912109375,146.3671112060547,144.89483642578125,108.0167465209961,7168238.0,1.0,-3.135565063444389,121.60322732944502,106.03197317104326,26.6833309974903,-127.43917014530517,78.32152269718861,116.52968521118164,120.99966723124186,9.960000038146973,14.120319942768052 72629,2017-05-09,INTC,36.47999954223633,36.75,36.279998779296875,30.630298614501953,17819100.0,1.0,0.23969263406335273,31.5340785574369,29.375780909115832,53.18723474010954,49.41678516841371,14.486592261124088,30.32123654683431,30.10561908086141,9.960000038146973,14.120319942768052 72630,2017-05-09,JNJ,123.2300033569336,123.47000122070312,122.87999725341797,103.6177749633789,3762500.0,1.0,-0.14619264280132427,105.7303365610179,101.8651224233571,52.13526764025126,-50.315978364546595,9.457525221463841,104.19102884928385,103.97620023091635,9.960000038146973,14.120319942768052 72631,2017-05-09,JPM,87.26000213623047,87.83999633789062,86.5,72.05279541015625,10273900.0,1.0,-0.04644622523538544,73.80109274966364,69.75546700375432,49.84979812831451,20.535376256969084,10.308775217815617,71.96056594848633,73.32672551472982,9.960000038146973,14.120319942768052 72632,2017-05-09,KO,43.88999938964844,43.88999938964844,43.380001068115234,35.393680572509766,8694400.0,1.0,0.24879690412064548,35.66779856744367,34.680292939514345,59.32462692650794,112.59846351915681,32.303521682165105,34.987490844726565,34.425700124104814,9.960000038146973,14.120319942768052 72633,2017-05-09,MCD,144.08999633789062,144.97999572753906,144.0,123.90326690673828,3053800.0,1.0,3.2159510912444205,127.25068874522702,109.18947009876712,80.97151521832212,121.8828039130316,78.70514460945442,115.90940780639649,112.75736618041992,9.960000038146973,14.120319942768052 72634,2017-05-09,MMM,199.36000061035156,199.36000061035156,197.52999877929688,157.52822875976562,1747800.0,1.0,1.8414386140507872,160.2260665086599,148.70939491712133,66.52277169929411,121.81337563364525,41.498625282473796,153.5096430460612,151.6944330851237,9.960000038146973,14.120319942768052 72635,2017-05-09,MRK,61.24045944213867,61.32633590698242,60.26717758178711,49.49259948730469,10712970.0,1.0,0.04526907505879052,50.02282314798372,48.18039302328092,50.84170077549095,78.0635482383624,11.19515535920817,49.250189208984374,49.944589678446455,9.960000038146973,14.120319942768052 72636,2017-05-09,MSFT,68.86000061035156,69.27999877929688,68.68000030517578,63.54792785644531,22858400.0,1.0,0.9458935279043459,65.11849035278598,58.87174592956266,67.03248146362455,103.20392415454957,46.17130773187442,61.460642623901364,60.45919240315755,9.960000038146973,14.120319942768052 72637,2017-05-09,NKE,54.33000183105469,55.08000183105469,54.15999984741211,51.22712326049805,6441200.0,1.0,-0.3451266646186184,52.803031783879355,50.36515478533452,48.433201395387094,-89.68763017315663,13.892475031338336,51.679752858479816,52.37798868815104,9.960000038146973,14.120319942768052 72638,2017-05-09,PG,86.80000305175781,86.81999969482422,86.22000122070312,72.4214859008789,9577600.0,1.0,-0.688982408410439,76.33682778566741,71.47345892697906,42.03326674411196,-126.40294496484502,26.272819908936984,74.2001241048177,74.85293655395508,9.960000038146973,14.120319942768052 72639,2017-05-09,TRV,120.93000030517578,121.16000366210938,119.80000305175781,103.12252807617188,1466800.0,1.0,-0.06136104133396714,105.40342810819782,102.42094780732954,48.35745831946945,-69.21521115797785,10.128737173861815,103.88109512329102,104.28508949279785,9.960000038146973,14.120319942768052 72640,2017-05-09,UNH,174.10000610351562,174.77000427246094,172.72999572753906,157.38331604003906,1653700.0,1.0,1.783877901704841,162.0715326177679,149.66263181094303,60.112691885754295,72.39303068974411,19.97172893903172,153.8941874186198,152.26678593953451,9.960000038146973,14.120319942768052 72641,2017-05-09,V,91.9000015258789,92.13999938964844,91.83000183105469,88.06012725830078,3969500.0,1.0,0.7875669065666671,89.6680194556048,84.6776394189069,63.10482122804301,78.39540082728182,33.55376890831786,86.51269709269205,85.66513023376464,9.960000038146973,14.120319942768052 72642,2017-05-09,VZ,46.52000045776367,46.59000015258789,46.15999984741211,33.57013702392578,14349000.0,1.0,-0.4657124332015954,35.96213944337464,32.459622260116575,41.03332260321315,-86.52592743412555,27.489631153342376,34.5065860748291,34.967699241638186,9.960000038146973,14.120319942768052 72643,2017-05-09,WBA,85.55000305175781,86.41999816894531,85.55000305175781,67.50694274902344,2719600.0,1.0,0.5201569906476209,68.88286781748084,64.25684699575157,57.168489572431724,86.14560892841467,40.39362398195082,66.02352561950684,66.51162662506104,9.960000038146973,14.120319942768052 72644,2017-05-09,WMT,76.44000244140625,77.05000305175781,76.33000183105469,67.97207641601562,8255300.0,1.0,1.075151601029205,68.33759377309434,64.49507758310682,69.09054355541807,120.11348296303969,69.19670619343918,65.47040557861328,63.68939393361409,9.960000038146973,14.120319942768052 72645,2017-05-10,AAPL,38.407501220703125,38.48500061035156,38.02750015258789,35.85957336425781,103222800.0,2.0,0.667133423754315,35.96910210413691,32.05926818089728,73.27020269633881,232.2807906640418,39.90926501881745,33.8759043375651,33.18005183537801,10.210000038146973,26.784924378468943 72646,2017-05-10,AMGN,163.25,163.47999572753906,159.6999969482422,132.1092987060547,5201000.0,2.0,-0.6559750391811292,136.03752014191704,131.86667144743845,44.39172965960075,-142.26975005415264,36.402524163906584,134.11780548095703,138.68071263631185,10.210000038146973,26.784924378468943 72647,2017-05-10,AXP,78.27999877929688,78.66000366210938,78.13999938964844,71.6304702758789,2396900.0,2.0,0.10406903627018949,74.53473615409695,68.52401857612767,52.11018209177311,2.1400854119243995,9.840031275161627,71.36609013875325,71.66596883138021,10.210000038146973,26.784924378468943 72648,2017-05-10,BA,185.13999938964844,185.64999389648438,178.17999267578125,172.6063232421875,7060100.0,2.0,1.905672019668657,176.07341351220913,164.00692858984166,60.04205040750271,57.27529329022024,14.070051352392746,168.75808868408203,167.49377212524413,10.210000038146973,26.784924378468943 72649,2017-05-10,CAT,99.72000122070312,100.70999908447266,99.30000305175781,85.77271270751953,4696700.0,2.0,1.363249528787378,91.13965611841004,77.14088511083801,56.9206083160678,55.8966724944385,18.501536161727714,82.79492009480795,81.58758862813313,10.210000038146973,26.784924378468943 72650,2017-05-10,CRM,87.37999725341797,87.62000274658203,86.9000015258789,87.30999755859375,2920700.0,2.0,1.0671195568469614,88.32958489605375,82.33841437152438,65.30542167969028,128.37811047969228,56.633193658284654,84.7403325398763,83.54816627502441,10.210000038146973,26.784924378468943 72651,2017-05-10,CSCO,33.900001525878906,33.900001525878906,33.58000183105469,27.63797378540039,17481400.0,2.0,0.20242392045550162,28.543583214947784,26.2982148044614,56.24420445998384,41.52366072097736,15.32059757273598,27.34786745707194,27.48699671427409,10.210000038146973,26.784924378468943 72652,2017-05-10,CVX,105.81999969482422,106.83000183105469,105.54000091552734,80.74757385253906,5582800.0,2.0,-0.4204867850699543,81.8653982098946,78.77223911920696,47.13837885334221,-31.08530907875657,12.258191020852333,80.9639149983724,82.23502578735352,10.210000038146973,26.784924378468943 72653,2017-05-10,DIS,109.0,109.66000366210938,108.12999725341797,105.01264190673828,17061100.0,2.0,-0.40489174812852013,111.95802157597443,105.43135067744355,44.08765666855572,-248.62604854041584,46.30526750219119,108.51656850179036,107.47786903381348,10.210000038146973,26.784924378468943 72654,2017-05-10,GS,223.4600067138672,225.35000610351562,223.05999755859375,196.62640380859375,2630400.0,2.0,-1.1955334395182717,202.2970959664361,188.45501584997012,45.90326563158844,-21.38421472057315,14.965697806269231,196.94757792154948,205.69805806477865,10.210000038146973,26.784924378468943 72655,2017-05-10,HD,157.52000427246094,158.14999389648438,157.3000030517578,135.35366821289062,2617600.0,2.0,2.271101262914698,137.6040959573866,123.65933788050403,71.42734703030246,125.57104835536519,62.594058632291464,129.06430740356444,126.95118077596028,10.210000038146973,26.784924378468943 72656,2017-05-10,HON,126.24694061279297,126.57281494140625,125.75813293457031,110.65686798095703,2531485.0,2.0,1.5586050133889842,113.94079180280933,101.63684644181957,66.66337908173303,92.2593971363881,54.70206604003886,106.71100591023763,106.06195017496745,10.210000038146973,26.784924378468943 72657,2017-05-10,IBM,144.9808807373047,145.66921997070312,144.48374938964844,107.40605163574219,5229895.0,2.0,-3.2282951270009193,120.91423470805394,105.465486361282,25.925467168949737,-124.36134198586016,78.93539205270275,116.0190658569336,120.6875114440918,10.210000038146973,26.784924378468943 72658,2017-05-10,INTC,36.27000045776367,36.380001068115234,35.93000030517578,30.327125549316406,25133800.0,2.0,0.1914354540670331,31.524154659423676,29.430671314087068,50.62879103306171,-9.683810103247586,3.488589137578304,30.34012648264567,30.112277539571128,10.210000038146973,26.784924378468943 72659,2017-05-10,JNJ,122.91000366210938,123.05999755859375,122.37999725341797,103.28136444091797,4237400.0,2.0,-0.17768695967775727,105.65728205643485,101.8195970634382,50.799175024104386,-77.2251916349972,17.140279531792828,104.1111348470052,104.08401120503744,10.210000038146973,26.784924378468943 72660,2017-05-10,JPM,86.52999877929688,87.4800033569336,86.47000122070312,72.6175765991211,8334900.0,2.0,-0.006866111460354318,73.88604357617199,69.81171261889638,51.670935428903064,27.781033022024566,9.860819725700527,71.94218724568685,73.32372970581055,10.210000038146973,26.784924378468943 72661,2017-05-10,KO,43.47999954223633,43.619998931884766,43.36000061035156,35.44248962402344,7597700.0,2.0,0.24059235844416804,35.66529541030278,34.756821060034135,59.79351486221314,91.07079181469804,31.011219854942972,35.01840273539225,34.47051347096761,10.210000038146973,26.784924378468943 72662,2017-05-10,MCD,143.86000061035156,144.63999938964844,143.72999572753906,124.04059600830078,2273300.0,2.0,3.206714280844693,127.77380108272379,109.8096042212313,81.12912730310939,108.68383243392616,74.42643142031675,116.34055786132812,113.04199460347493,10.210000038146973,26.784924378468943 72663,2017-05-10,MMM,197.3699951171875,197.58999633789062,196.52999877929688,156.47787475585938,2247700.0,2.0,1.7084242320248393,160.3452964534766,149.11298296546872,62.959175120054034,83.88532983894645,30.253647667912116,153.65951283772787,151.91712977091473,10.210000038146973,26.784924378468943 72664,2017-05-10,MRK,60.238548278808594,61.020992279052734,60.200382232666016,50.000919342041016,10094126.0,2.0,0.08981498544524413,50.15544378776277,48.1541246173886,53.82720594739183,80.27616226847839,9.401161952357608,49.265829467773436,49.93982041676839,10.210000038146973,26.784924378468943 72665,2017-05-10,MSFT,68.98999786376953,69.55999755859375,68.91999816894531,63.79642868041992,17977800.0,2.0,0.942785530566475,65.28297750848718,59.05978906255774,67.97280647327908,105.40179802133949,49.679661137889646,61.58398284912109,60.535589599609374,10.210000038146973,26.784924378468943 72666,2017-05-10,NKE,54.90999984741211,55.060001373291016,54.5099983215332,50.919132232666016,5823000.0,2.0,-0.34272087150951336,52.81426141168651,50.32032644842091,47.16397590810608,-83.8979396463694,13.892475031338334,51.615668360392256,52.356899960835776,10.210000038146973,26.784924378468943 72667,2017-05-10,PG,86.4800033569336,86.79000091552734,86.38999938964844,72.4969482421875,6178500.0,2.0,-0.6843656836620795,76.27427258167884,71.31576800670007,42.488342953611415,-110.29254859876997,26.272819908936988,74.10008926391602,74.83688608805339,10.210000038146973,26.784924378468943 72668,2017-05-10,TRV,119.62999725341797,120.9800033569336,119.62999725341797,103.75872802734375,1448800.0,2.0,-0.06693081363914644,105.37754657067333,102.40384381018603,50.46011521546408,-51.55664997787501,12.153063776046627,103.84928538004557,104.30854034423828,10.210000038146973,26.784924378468943 72669,2017-05-10,UNH,173.0399932861328,173.63999938964844,172.4600067138672,157.5196075439453,1568700.0,2.0,1.6716968539925858,161.9417090146577,150.479259613272,60.334284193222025,60.82192399958168,17.38565171313696,154.13765970865884,152.44850336710613,10.210000038146973,26.784924378468943 72670,2017-05-10,V,91.69999694824219,92.41000366210938,91.68000030517578,88.29942321777344,6747600.0,2.0,0.7691017641212596,89.66546999651985,85.00562756817743,63.92380977897215,78.60663281050772,36.94844875007348,86.61256230672201,85.76043663024902,10.210000038146973,26.784924378468943 72671,2017-05-10,VZ,46.400001525878906,46.630001068115234,46.310001373291016,33.54121398925781,12669600.0,2.0,-0.4476361462035001,35.83512774258721,32.41885556429755,40.86116960189588,-76.95366511928042,26.101491346191036,34.450209045410155,34.94844404856364,10.210000038146973,26.784924378468943 72672,2017-05-10,WBA,85.7699966430664,85.87999725341797,85.51000213623047,67.22428131103516,2580700.0,2.0,0.48503772449814164,68.87803608928276,64.49251368488716,55.422011572432936,66.70356479517838,39.562358595466904,66.07272860209147,66.54028453826905,10.210000038146973,26.784924378468943 72673,2017-05-10,WMT,76.33000183105469,76.77999877929688,76.19000244140625,68.40913391113281,7511900.0,2.0,1.106706212779656,68.58896121994204,64.57889919265563,70.41995569451842,114.60590849530914,63.610370689139906,65.67398185729981,63.83614044189453,10.210000038146973,26.784924378468943 72674,2017-05-11,AAPL,38.11249923706055,38.51750183105469,38.07749938964844,36.16969299316406,109020400.0,3.0,0.728354952895188,36.298827506883285,32.028694770948746,74.52465338215818,204.1386974894083,40.382374176583276,33.957526779174806,33.25635004043579,10.600000381469727,13.158927163728913 72675,2017-05-11,AMGN,159.86000061035156,160.52000427246094,158.2899932861328,131.75534057617188,3510200.0,3.0,-0.7934473497192585,136.12967961462235,131.53006312219404,43.83283448989468,-237.20603030026652,42.19215274323322,134.03604634602866,138.57138290405274,10.600000381469727,13.158927163728913 72676,2017-05-11,AXP,78.19999694824219,78.44999694824219,77.25,70.96561431884766,3780600.0,3.0,0.03877343299984659,74.49826250301713,68.67342481387739,49.66894261790466,-35.50227461553295,21.85702074499595,71.365784962972,71.64828071594238,10.600000381469727,13.158927163728913 72677,2017-05-11,BA,182.89999389648438,184.3300018310547,182.1699981689453,173.3224334716797,2883800.0,3.0,1.8797529315928898,176.10560549148056,164.84422055832414,60.86354312214702,78.88900301012087,14.070051352392746,168.99866689046223,167.75635503133137,10.600000381469727,13.158927163728913 72678,2017-05-11,CAT,101.9000015258789,101.91999816894531,100.1500015258789,86.31116485595703,5220300.0,3.0,1.346823602899292,91.26773251212776,77.60349780403433,57.77546563177713,67.7894587189501,25.228037264024078,83.04832407633464,81.64040705362956,10.600000381469727,13.158927163728913 72679,2017-05-11,CRM,87.37999725341797,87.94999694824219,86.56999969482422,87.70999908447266,2731600.0,3.0,1.097291800339633,88.57617743614453,82.52582146522265,66.33036285794759,124.62456869097878,46.03021246402702,84.91799926757812,83.66133295694986,10.600000381469727,13.158927163728913 72680,2017-05-11,CSCO,33.720001220703125,33.81999969482422,33.47999954223633,27.547868728637695,17515600.0,3.0,0.17132041777371043,28.53620313076925,26.388329187345985,54.988733433432714,29.300442980333358,10.3441606881124,27.352820205688477,27.508827368418377,10.600000381469727,13.158927163728913 72681,2017-05-11,CVX,107.08000183105469,107.08000183105469,105.62999725341797,80.52769470214844,4632100.0,3.0,-0.3771353838013738,81.32768314272025,79.10069286435984,46.598467198012095,-26.755772655642332,9.479925028731143,80.9169069925944,82.1552890777588,10.600000381469727,13.158927163728913 72682,2017-05-11,DIS,109.73999786376953,110.01000213623047,108.5,104.93602752685547,8021300.0,3.0,-0.5932790570597746,112.19865875353679,104.85937652478353,43.89108475769758,-210.0043505858225,41.58269672782671,108.42240244547526,107.46589864095053,10.600000381469727,13.158927163728913 72683,2017-05-11,GS,224.35000610351562,225.08999633789062,222.14999389648438,196.5214385986328,2440300.0,3.0,-1.118328483829515,202.21155656831,188.45398908598688,45.807033480634075,-28.521966913471203,18.11878793378391,196.84003092447918,205.34758936564128,10.600000381469727,13.158927163728913 72684,2017-05-11,HD,157.35000610351562,157.6999969482422,155.3300018310547,133.7016143798828,3929100.0,3.0,2.17232889110133,137.69259958684688,124.3976958233094,65.89087933704472,92.93620057774027,33.7258087107614,129.32566146850587,127.1750877380371,10.600000381469727,13.158927163728913 72685,2017-05-11,HON,126.4002914428711,126.9945297241211,125.34600067138672,110.79126739501953,2169337.0,3.0,1.5428708383745118,114.08903998958253,102.2235668219409,66.96380469948528,86.26183164463271,56.741841226263446,106.89579823811849,106.18709360758463,10.600000381469727,13.158927163728913 72686,2017-05-11,IBM,144.4072723388672,144.50286865234375,143.2026824951172,106.97997283935547,5886783.0,3.0,-3.2981463898751997,120.03349970928642,105.04250965961006,25.404687654790933,-126.33741106145338,80.75113371393289,115.5076062520345,120.35922978719076,10.600000381469727,13.158927163728913 72687,2017-05-11,INTC,35.90999984741211,36.0,35.45000076293945,30.0576171875,21508900.0,3.0,0.1299462790068766,31.50649980890694,29.475537735343547,48.484062436376036,-75.5390548749251,9.286643435006852,30.350868797302248,30.112632942199706,10.600000381469727,13.158927163728913 72688,2017-05-11,JNJ,122.5,123.20999908447266,122.33999633789062,103.60932159423828,4095900.0,3.0,-0.1741752474536611,105.385420934999,101.90643850103616,52.03873175684382,-61.98167365098414,14.037147195516347,104.06291783650717,104.19060414632162,10.600000381469727,13.158927163728913 72689,2017-05-11,JPM,87.08999633789062,87.4800033569336,86.3499984741211,72.39332580566406,10907400.0,3.0,0.006333243289418533,73.9251621228644,69.91877556024107,50.911548129539,22.94042564999147,7.9856433527821045,71.92541732788087,73.29758936564127,10.600000381469727,13.158927163728913 72690,2017-05-11,KO,43.4900016784668,43.68000030517578,43.43000030517578,35.523834228515625,6860100.0,3.0,0.2379115306121804,35.695264799880945,34.78623620719914,60.57701426013316,99.80614346974527,33.10659041250189,35.05229695638021,34.51789226531982,10.600000381469727,13.158927163728913 72691,2017-05-11,MCD,144.0800018310547,144.41000366210938,143.39999389648438,123.77452850341797,1941900.0,3.0,3.141708952867404,128.10463824864138,110.59025997523557,79.80428546433825,96.53992915915855,69.13563976085646,116.78029022216796,113.3183546702067,10.600000381469727,13.158927163728913 72692,2017-05-11,MMM,196.0399932861328,196.94000244140625,195.25999450683594,156.5653533935547,1705000.0,3.0,1.591719815700742,160.38750788657538,149.63177922279962,63.12934731306691,64.702214096435,17.569272375541534,153.82052205403645,152.1336420694987,10.600000381469727,13.158927163728913 72693,2017-05-11,MRK,61.78435134887695,62.261451721191406,61.364505767822266,50.38408660888672,19404663.0,3.0,0.154258144665107,50.34999514089706,48.067488761080476,55.914994274983535,196.06393503325612,31.379271817712873,49.28642196655274,49.9299207051595,10.600000381469727,13.158927163728913 72694,2017-05-11,MSFT,68.36000061035156,68.7300033569336,68.12000274658203,63.01405334472656,28789400.0,3.0,0.8671947875761745,65.28364801531346,59.35642270917385,62.19506349761886,64.0179535598597,24.830808109178147,61.67572135925293,60.59526532491048,10.600000381469727,13.158927163728913 72695,2017-05-11,NKE,54.52000045776367,54.52000045776367,53.400001525878906,50.6204948425293,6499600.0,3.0,-0.3607532656200121,52.81258761560612,50.19787571752376,45.95597579946513,-164.1714812429855,31.526994067960068,51.53976249694824,52.32525189717611,10.600000381469727,13.158927163728913 72696,2017-05-11,PG,86.61000061035156,86.62999725341797,85.87999725341797,72.22869110107422,6064700.0,3.0,-0.6943489825530236,76.14092346289503,71.1596212758745,41.29611640004958,-115.53448943578411,32.851547825621914,73.99554926554362,74.82260373433431,10.600000381469727,13.158927163728913 72697,2017-05-11,TRV,120.16000366210938,120.73999786376953,119.69000244140625,103.62976837158203,1370800.0,3.0,-0.0808192309915654,105.32061598777234,102.38168045998155,50.03294558843092,-61.93432777348209,12.153063776046645,103.8495709737142,104.3222900390625,10.600000381469727,13.158927163728913 72698,2017-05-11,UNH,172.75999450683594,173.86000061035156,171.6699981689453,157.45599365234375,1901300.0,3.0,1.5596804309108734,161.6184596705273,151.50748179675784,60.17287541334528,53.25176650657716,9.97100987015128,154.43684794108074,152.6119639078776,10.600000381469727,13.158927163728913 72699,2017-05-11,V,92.12000274658203,92.30999755859375,91.62000274658203,88.15583801269531,7052200.0,3.0,0.7344159892746518,89.54626264638767,85.45218782358302,63.0549987664698,69.05176758452392,35.30644706822109,86.7057273864746,85.84682133992513,10.600000381469727,13.158927163728913 72700,2017-05-11,VZ,46.310001373291016,46.369998931884766,45.97999954223633,33.280860900878906,12435800.0,3.0,-0.4491414537969973,35.663051483286694,32.38120816026799,39.324831107007896,-89.01795878501609,32.57567568537023,34.389203262329104,34.92818470001221,10.600000381469727,13.158927163728913 72701,2017-05-11,WBA,85.29000091552734,85.77999877929688,85.08999633789062,67.13006591796875,4076100.0,3.0,0.4444793766492694,68.81752036530649,64.7830770162853,54.844292906098715,52.97975673057525,30.865422581052105,66.11800575256348,66.56266129811605,10.600000381469727,13.158927163728913 72702,2017-05-11,WMT,76.3499984741211,76.72000122070312,75.93000030517578,67.90074157714844,8349400.0,3.0,1.07826093650813,68.67902129801625,64.77230240193491,66.95471720245344,96.78403799254411,53.54596816883209,65.84820810953777,63.961367479960124,10.600000381469727,13.158927163728913 72703,2017-05-12,AAPL,38.67499923706055,39.10499954223633,38.66749954223633,36.67483139038086,130108000.0,4.0,0.8083161375796095,36.68408180119353,32.01065315364046,76.39158791162964,213.9722772626782,48.25457239417201,34.057469050089516,33.33915634155274,10.399999618530273,9.924646328275225 72704,2017-05-12,AMGN,160.49000549316406,160.6199951171875,159.4600067138672,131.8705596923828,2706000.0,4.0,-0.8829201723551705,136.21062045952377,131.334711876902,44.06995513155609,-178.93372265424287,41.21760446799578,133.92191518147786,138.41266886393228,10.399999618530273,9.924646328275225 72705,2017-05-12,AXP,77.69999694824219,77.80999755859375,77.22000122070312,70.57401275634766,2865800.0,4.0,-0.044064824496871324,74.36516441714248,68.9604398309044,48.29049718684574,-55.210228621997956,22.23050198659297,71.32340189615886,71.62119331359864,10.399999618530273,9.924646328275225 72706,2017-05-12,BA,183.7100067138672,183.97999572753906,182.6300048828125,172.67227172851562,3479200.0,4.0,1.786159513485245,175.77044159915357,166.024063710905,59.71057691307488,69.53179909177086,14.07005135239274,169.2066630045573,167.99563395182292,10.399999618530273,9.924646328275225 72707,2017-05-12,CAT,100.58999633789062,100.94999694824219,100.16999816894531,86.07183837890625,4112000.0,4.0,1.2995142997988864,91.14021847732562,78.44694888107281,57.25308167700222,55.362067938888714,25.228037264024074,83.28357849121093,81.67609888712565,10.399999618530273,9.924646328275225 72708,2017-05-12,CRM,87.97000122070312,89.27999877929688,87.56999969482422,89.04000091552734,5586600.0,4.0,1.214523284751749,89.02657100590666,82.66642826167147,69.43606916654323,165.06940308001177,58.21600400500162,85.13399937947591,83.78416633605957,10.399999618530273,9.924646328275225 72709,2017-05-12,CSCO,33.599998474121094,33.619998931884766,33.13999938964844,27.400409698486328,20194300.0,4.0,0.13323609369158262,28.491371803961858,26.517531317986386,52.986389353251376,-2.040396574249327,4.615516329313606,27.352857653299967,27.52129783630371,10.399999618530273,9.924646328275225 72710,2017-05-12,CVX,106.05999755859375,106.29000091552734,105.4800033569336,80.33815002441406,4488200.0,4.0,-0.35399314474868504,81.3187636787557,79.09899755171305,46.1273194937168,-46.831746648408405,10.894280706343025,80.8709098815918,82.07176157633464,10.399999618530273,9.924646328275225 72711,2017-05-12,DIS,109.80000305175781,109.88999938964844,109.2699966430664,105.04136657714844,5067700.0,4.0,-0.725711821503225,112.34903229502542,104.37287856312888,44.24466924620523,-172.98665947526513,41.5826967278267,108.31099955240886,107.45807813008626,10.399999618530273,9.924646328275225 72712,2017-05-12,GS,223.49000549316406,224.49000549316406,222.47999572753906,194.8251953125,2166100.0,4.0,-1.1804086412711001,202.19341699071083,188.4284107070431,44.25602202891123,-40.176934839683945,18.11878793378391,196.59520975748697,204.95315272013346,10.399999618530273,9.924646328275225 72713,2017-05-12,HD,156.38999938964844,157.1999969482422,155.75,134.31793212890625,2926400.0,4.0,2.1193521935502417,137.64354597957566,125.38916733829542,66.88157810173084,89.44687250916463,33.7258087107614,129.61012649536133,127.39749755859376,10.399999618530273,9.924646328275225 72714,2017-05-12,HON,126.23735809326172,126.30445098876953,125.81564331054688,110.44689178466797,2261361.0,4.0,1.4854893609605,113.99971147695402,103.06802228769442,65.40151537587111,76.53040489300638,56.74184122626343,107.06603139241537,106.2973066965739,10.399999618530273,9.924646328275225 72715,2017-05-12,IBM,143.69024658203125,144.6080322265625,143.4034423828125,106.78111267089844,3886204.0,4.0,-3.3311509381593254,119.1356158346604,104.69626282744898,25.160664773839798,-119.3309934070537,79.39417621976962,114.99139353434245,120.00946566263835,10.399999618530273,9.924646328275225 72716,2017-05-12,INTC,35.720001220703125,35.7400016784668,35.400001525878906,29.92287254333496,19730800.0,4.0,0.06954126962171614,31.45002918685282,29.577511210791226,47.444564165105895,-99.96490040584895,10.516642747897514,30.352103741963706,30.109070809682212,10.399999618530273,9.924646328275225 72717,2017-05-12,JNJ,123.11000061035156,124.0999984741211,123.01000213623047,103.97937774658203,4097100.0,4.0,-0.13991885395773807,105.19586951635789,101.98245766259718,53.408890401151176,-8.886253513937215,2.3668300729687926,104.03432490030924,104.29166844685872,10.399999618530273,9.924646328275225 72718,2017-05-12,JPM,86.68000030517578,87.05000305175781,86.33999633789062,72.19398498535156,8738800.0,4.0,0.0007006125608910452,73.83882943957394,70.21441457898075,50.232674688901206,11.557617038847308,7.821671002936586,71.88108189900716,73.25394973754882,10.399999618530273,9.924646328275225 72719,2017-05-12,KO,43.63999938964844,43.68000030517578,43.459999084472656,35.45875549316406,7275800.0,4.0,0.22790845834413176,35.68886399373071,34.8577138413523,59.61554438296833,91.75852964969292,33.10659041250189,35.079140981038414,34.56539586385091,10.399999618530273,9.924646328275225 72720,2017-05-12,MCD,144.5,145.5,144.4600067138672,124.76152038574219,2747900.0,4.0,3.133710296741654,128.37299130932573,111.57500978930707,80.99523854935832,101.27763154735422,72.12138000468589,117.23918914794922,113.60165023803711,10.399999618530273,9.924646328275225 72721,2017-05-12,MMM,195.89999389648438,197.1199951171875,195.86000061035156,156.4221649169922,1323100.0,4.0,1.4707230319523603,160.21243768571037,150.4370969212232,62.64203975086366,64.98298130814833,18.767725765396207,153.9608413696289,152.3308583577474,10.399999618530273,9.924646328275225 72722,2017-05-12,MRK,61.44084167480469,61.70801544189453,60.372135162353516,49.71156692504883,10838521.0,4.0,0.14934157788260194,50.402486042809436,48.09006995694643,51.67269522295046,93.4503026404155,8.806815101077296,49.28955001831055,49.915282313028975,10.399999618530273,9.924646328275225 72723,2017-05-12,MSFT,68.61000061035156,68.61000061035156,68.04000091552734,62.94040298461914,18714100.0,4.0,0.7922134669048262,65.19898158344655,59.75680226054759,61.6844623565265,55.917808823904835,22.654092356407116,61.7576405843099,60.65432720184326,10.399999618530273,9.924646328275225 72724,2017-05-12,NKE,54.099998474121094,54.38999938964844,53.790000915527344,50.58316421508789,5606300.0,4.0,-0.3737480031877283,52.82025309672734,50.083817948194536,45.804268359521245,-142.70635192348516,31.52699406796006,51.482522074381514,52.2900354385376,10.399999618530273,9.924646328275225 72725,2017-05-12,PG,86.23999786376953,86.31999969482422,85.91999816894531,72.24547576904297,5892400.0,4.0,-0.6929188986831463,76.01224643968224,71.02377422071815,41.40254356188957,-109.22062242389991,32.851547825621914,73.90266036987305,74.76340421040852,10.399999618530273,9.924646328275225 72726,2017-05-12,TRV,120.1500015258789,120.9800033569336,120.0199966430664,103.6727523803711,1127500.0,4.0,-0.08735052900256335,105.32167532911068,102.38577630052801,50.1783730225193,-31.60738616577799,8.22068925605081,103.8369618733724,104.3262107849121,10.399999618530273,9.924646328275225 72727,2017-05-12,UNH,172.63999938964844,173.38999938964844,171.52000427246094,156.0841827392578,2335400.0,4.0,1.3447119305191109,160.84188047181405,152.90635713804923,56.784007991289066,37.809320324309894,8.579050065479226,154.64337209065755,152.7350621541341,10.399999618530273,9.924646328275225 72728,2017-05-12,V,92.19000244140625,92.77999877929688,91.9800033569336,88.75887298583984,5898800.0,4.0,0.7469764656510733,89.45381719390456,85.91410425384935,65.11495511085985,87.32698448202639,41.209204298393516,86.82441660563151,85.92961718241374,10.399999618530273,9.924646328275225 72729,2017-05-12,VZ,46.119998931884766,46.15999984741211,45.810001373291016,33.15069580078125,14470900.0,4.0,-0.45558594546582754,35.51434909904393,32.32886608039943,38.57470579396344,-93.61999846670889,35.67877233080104,34.3255261739095,34.90801887512207,10.399999618530273,9.924646328275225 72730,2017-05-12,WBA,85.4800033569336,85.61000061035156,84.86000061035156,66.93377685546875,3302500.0,4.0,0.3919792144981642,68.68268483361676,65.13540140905901,53.639217991127104,40.606721280628896,26.259770285377826,66.1687791188558,66.5757469813029,10.399999618530273,9.924646328275225 72731,2017-05-12,WMT,75.94999694824219,76.25,75.37000274658203,67.52613830566406,5892900.0,4.0,1.0138039954190532,68.62206787663777,65.10095153254193,64.53411958564399,70.9399890759557,34.4973371818939,65.98484433492025,64.07991129557291,10.399999618530273,9.924646328275225 72790,2017-05-15,AAPL,39.002498626708984,39.162498474121094,38.76250076293945,36.58085250854492,104038800.0,0.0,0.8542553186237427,36.98792306229947,32.046376788164395,75.3291219145968,184.46753280045561,48.959674598757,34.156384785970054,33.42102025349935,10.420000076293945,43.04158729303558 72791,2017-05-15,AMGN,158.8800048828125,160.14999389648438,158.7100067138672,132.61669921875,3318700.0,0.0,-0.8834370920052379,136.22071966535358,131.24366632097454,45.60824675832041,-169.7883589305456,44.279614186125855,133.8411600748698,138.2620007832845,10.420000076293945,43.04158729303558 72792,2017-05-15,AXP,77.4800033569336,78.62000274658203,77.4800033569336,71.33903503417969,3327000.0,0.0,-0.04743701177410742,74.30576698579385,69.17102287016318,51.03667401099673,-13.841425931954827,7.4127423058007205,71.30954259236654,71.60821673075358,10.420000076293945,43.04158729303558 72793,2017-05-15,BA,183.3000030517578,184.11000061035156,182.27999877929688,171.86190795898438,3365000.0,0.0,1.6278318394669498,175.72087380074132,166.5193315825595,58.286897678315846,57.32122637591354,15.766448208599318,169.4225580851237,168.19787317911783,10.420000076293945,43.04158729303558 72794,2017-05-15,CAT,101.58999633789062,102.55999755859375,101.41000366210938,87.5333023071289,3756100.0,0.0,1.3642233437830242,91.1778133050318,79.18328670107172,59.562744864080265,79.09721985783796,33.564953346943724,83.58054529825846,81.74688504536947,10.420000076293945,43.04158729303558 72795,2017-05-15,CRM,89.2699966430664,89.94000244140625,89.05000305175781,89.80000305175781,4053900.0,0.0,1.3531575436941097,89.66239916771102,82.59060071021867,71.01644172972473,186.46588235725105,62.68531538920059,85.37766621907552,83.93383305867513,10.420000076293945,43.04158729303558 72796,2017-05-15,CSCO,34.0,34.459999084472656,33.970001220703125,28.039350509643555,31531000.0,0.0,0.1528492253583984,28.51081105286404,26.63079337065891,59.58327065701055,103.67794760323824,22.966052436045214,27.372568893432618,27.53386033376058,10.420000076293945,43.04158729303558 72797,2017-05-15,CVX,107.1500015258789,107.70999908447266,106.68000030517578,81.012939453125,6647500.0,0.0,-0.2779982948273272,81.39553262072677,79.07378500622634,48.06131873524644,22.113323854572158,4.246440224777629,80.85776774088542,82.02336336771647,10.420000076293945,43.04158729303558 72798,2017-05-15,DIS,109.7300033569336,110.08000183105469,109.12000274658203,104.50508880615234,6241300.0,0.0,-0.863979458323243,112.46855374199194,103.80806292670923,42.823432394492144,-158.87986892492853,38.803374131624125,108.17501729329427,107.43286069234212,10.420000076293945,43.04158729303558 72799,2017-05-15,GS,223.1300048828125,226.57000732421875,222.85000610351562,196.83621215820312,2468100.0,0.0,-1.055171994694632,202.08082562956756,188.44132097687773,46.478620246002905,2.3662433037920425,7.68930504305778,196.4611384073893,204.60822092692058,10.420000076293945,43.04158729303558 72800,2017-05-15,HD,157.27999877929688,157.83999633789062,156.66000366210938,134.6688690185547,6068900.0,0.0,2.0816890377366235,137.66062773590488,126.22976304168299,67.43866242763224,94.0626021792138,37.82388308964871,129.90971399943035,127.63497301737468,10.420000076293945,43.04158729303558 72801,2017-05-15,HON,126.11276245117188,126.5823974609375,125.90190124511719,110.85846710205078,2410665.0,0.0,1.4564359283508708,113.94305949528777,103.84284290949739,66.37150907953959,76.65489604195413,58.16075966894728,107.26510213216146,106.41605046590169,10.420000076293945,43.04158729303558 72802,2017-05-15,IBM,143.9961700439453,145.15296936035156,143.83364868164062,107.59068298339844,4440793.0,0.0,-3.2544662608815287,117.56107459868441,104.9972193161105,28.07040574124008,-108.21899889158229,72.23201872581339,114.49560216267903,119.67612482706706,10.420000076293945,43.04158729303558 72803,2017-05-15,INTC,35.529998779296875,35.720001220703125,35.41999816894531,30.00708770751953,22120100.0,0.0,0.028140933262061907,31.411996236952085,29.650241502610903,48.16312840094981,-91.2286495838188,10.516642747897512,30.347229131062825,30.10189619064331,10.420000076293945,43.04158729303558 72804,2017-05-15,JNJ,124.41000366210938,127.36000061035156,124.33000183105469,106.79667663574219,9854600.0,0.0,0.1132565093576261,105.58467170173591,101.70046013420159,61.96621965387911,174.80864171216828,37.54441223877824,104.10272496541342,104.42743428548177,10.420000076293945,43.04158729303558 72805,2017-05-15,JPM,87.0999984741211,87.48999786376953,86.86000061035156,72.54280853271484,8835600.0,0.0,0.024105978445732035,73.88175160367516,70.29441645662757,51.40565588403584,51.61829074479,13.964927065362259,71.88113225301107,73.21694984436036,10.420000076293945,43.04158729303558 72806,2017-05-15,KO,43.459999084472656,43.7599983215332,43.459999084472656,35.572635650634766,8493000.0,0.0,0.22655850307942416,35.720437146784576,34.87982797467538,60.74344848426555,99.50795397709766,36.06505312374721,35.11411984761556,34.6045836130778,10.420000076293945,43.04158729303558 72807,2017-05-15,MCD,145.42999267578125,146.39999389648438,145.42999267578125,125.55120086669922,3332800.0,0.0,3.154726199434677,128.63571749116994,112.59371747587107,81.87966696053387,104.1423234777404,74.3144934566716,117.7161153157552,113.89498303731283,10.420000076293945,43.04158729303558 72808,2017-05-15,MMM,196.6699981689453,197.74000549316406,196.22999572753906,157.26559448242188,1474500.0,0.0,1.4264467361501545,160.22039891791434,151.00765283989818,64.32029168369444,73.8602338191565,22.895532697305036,154.12794799804686,152.51945215861002,10.420000076293945,43.04158729303558 72809,2017-05-15,MRK,60.51526641845703,60.6870231628418,60.43893051147461,49.66464614868164,8710347.0,0.0,0.140044700631897,50.44300341579149,48.105073976786635,51.39128110230708,49.740027224012536,8.806815101077294,49.288767623901364,49.8985678990682,10.420000076293945,43.04158729303558 72810,2017-05-15,MSFT,68.13999938964844,68.4800033569336,67.56999969482422,62.98643493652344,31530300.0,0.0,0.7281114087882372,65.13475641084919,60.09255834745159,61.88676865752539,44.4889866089923,10.548261284972629,61.8364927927653,60.71430994669596,10.420000076293945,43.04158729303558 72811,2017-05-15,NKE,54.119998931884766,54.20000076293945,53.68000030517578,50.18185806274414,8201700.0,0.0,-0.41168285527887605,52.72609997627412,49.94745387199249,44.18228337416314,-160.10358511058294,33.07897317612355,51.421548716227214,52.25355765024821,10.420000076293945,43.04158729303558 72812,2017-05-15,PG,86.6500015258789,86.70999908447266,86.25,72.36280822753906,5820700.0,0.0,-0.6745420966978628,75.79104015616524,70.9622404834832,42.16083531465702,-87.47029455506731,23.24221735462937,73.8233871459961,74.7107354482015,10.420000076293945,43.04158729303558 72813,2017-05-15,TRV,120.56999969482422,121.36000061035156,120.16000366210938,103.38043975830078,1174600.0,0.0,-0.11479058101105011,105.19095036365084,102.37292597912258,49.171578935233065,-21.348713360987524,2.1583455652777226,103.82865091959636,104.31371701558432,10.420000076293945,43.04158729303558 72814,2017-05-15,UNH,171.7899932861328,172.0,170.22999572753906,155.82984924316406,2831400.0,0.0,1.1406762518284097,160.3202976218345,153.82312584007954,56.177206668293,15.640461082624418,2.7389602393615498,154.8710947672526,152.86357676188152,10.420000076293945,43.04158729303558 72815,2017-05-15,V,92.7300033569336,93.41999816894531,92.72000122070312,89.23745727539062,7040100.0,0.0,0.7864824065295153,89.55198944934513,86.14328566662168,66.64196545924955,111.60232187083491,48.101907586693464,86.96352640787761,86.02246322631837,10.420000076293945,43.04158729303558 72816,2017-05-15,VZ,45.90999984741211,45.939998626708984,45.25,32.81802749633789,20379700.0,0.0,-0.48198082851847346,35.32378802701869,32.27137531831822,36.72270266523894,-109.44654688728001,44.64916439373431,34.258145014444985,34.87778256734212,10.420000076293945,43.04158729303558 72817,2017-05-15,WBA,85.16000366210938,85.5999984741211,84.5,66.7060775756836,4142000.0,0.0,0.3282155641177127,68.58296344437831,65.3788056596256,52.2612126518415,28.76860817859414,19.2382829960268,66.2187666575114,66.56671784718831,10.420000076293945,43.04158729303558 72818,2017-05-15,WMT,75.80000305175781,76.47000122070312,75.80000305175781,68.04344940185547,8843900.0,0.0,0.9930172031460813,68.63836140936888,65.37796396904909,66.2758690029586,86.07518492192219,37.740960548548294,66.12425397237142,64.20443865458171,10.420000076293945,43.04158729303558 72819,2017-05-16,AAPL,38.98500061035156,39.01499938964844,38.68000030517578,36.526817321777344,80194000.0,1.0,0.8762019519090671,37.21471648665421,32.168485493936615,74.71107120991022,156.084686054363,45.91019310818219,34.25318768819173,33.50054063796997,10.649999618530273,28.329739402919678 72820,2017-05-16,AMGN,159.77000427246094,160.49000549316406,159.4600067138672,132.63327026367188,2281200.0,1.0,-0.8724525201475046,136.22404134284477,131.23183939445994,45.64259506467036,-131.66243377170588,40.72712103541303,133.76589660644532,138.09542287190754,10.649999618530273,28.329739402919678 72821,2017-05-16,AXP,78.5999984741211,78.63999938964844,77.83999633789062,71.15686798095703,2457500.0,1.0,-0.06407029081792359,74.09564201520296,69.59426276995329,50.377629313968555,-8.91954905119637,7.070207595721224,71.30533294677734,71.58918062845866,10.649999618530273,28.329739402919678 72822,2017-05-16,BA,182.72999572753906,183.14999389648438,182.0399932861328,172.15403747558594,2156100.0,1.0,1.508538929928335,175.4326425633459,167.39188441419316,58.6545248068154,46.48707845058942,16.96798682855222,169.6547373453776,168.37536849975587,10.649999618530273,28.329739402919678 72823,2017-05-16,CAT,102.75,102.80000305175781,101.2699966430664,87.46491241455078,3115900.0,1.0,1.3939190039776577,91.10713119440928,79.99987182683097,59.40735912222887,74.70325274506484,34.72472947840408,83.8890769958496,81.80819625854492,10.649999618530273,28.329739402919678 72824,2017-05-16,CRM,90.01000213623047,90.27999877929688,89.41000366210938,89.75,6422300.0,1.0,1.4423646821133644,90.1235455068555,82.73345446262691,70.767390660697,177.38550724793785,64.7609297817592,85.62566630045573,84.07183303833008,10.649999618530273,28.329739402919678 72825,2017-05-16,CSCO,34.2400016784668,34.33000183105469,34.029998779296875,28.096689224243164,18950000.0,1.0,0.17104779605847753,28.523665608140835,26.75145951392948,60.102986590065484,96.02079867433997,22.966052436045214,27.400146547953288,27.54548371632894,10.649999618530273,28.329739402919678 72826,2017-05-16,CVX,107.56999969482422,107.66000366210938,106.94000244140625,81.31620788574219,5001400.0,1.0,-0.19109774491006704,81.54975736679833,79.03859559951027,48.91397119953162,33.02893242965915,4.246440224777627,80.84386723836263,81.98444264729818,10.649999618530273,28.329739402919678 72827,2017-05-16,DIS,109.12999725341797,109.2300033569336,107.81999969482422,103.40384674072266,10047100.0,1.0,-1.0503112535490118,112.61467944860433,103.06725719690348,40.08794006681685,-179.4879571014443,46.48654754012287,108.00839182535807,107.3996634165446,10.649999618530273,28.329739402919678 72828,2017-05-16,GS,225.44000244140625,226.82000732421875,224.41000366210938,197.25595092773438,1710700.0,1.0,-0.9115439282154512,201.77544982349784,189.62193634593578,46.935449729700856,25.311120003799907,6.481331961681863,196.36321055094402,204.25662206013996,10.649999618530273,28.329739402919678 72829,2017-05-16,HD,160.11000061035156,160.86000061035156,158.0500030517578,135.46493530273438,10120900.0,1.0,2.0919617783558238,137.69831507951142,127.09084278792021,68.6751336047689,116.1564474285986,52.60635867700058,130.24182891845703,127.86501426696778,10.649999618530273,28.329739402919678 72830,2017-05-16,HON,126.49613952636719,126.75492095947266,125.94023895263672,110.88368225097656,1962962.0,1.0,1.419087171908913,113.66728056329164,104.86871034247007,66.43115540635077,73.73541527552396,59.05195592143823,107.48013331095378,106.5296443939209,10.649999618530273,28.329739402919678 72831,2017-05-16,IBM,144.9904327392578,147.2179718017578,144.9904327392578,109.13166046142578,5767330.0,1.0,-3.0343707603696117,115.73105831238531,105.7815881719897,33.185570713476295,-87.54355019949138,48.255591394345615,114.04273910522461,119.37737503051758,10.649999618530273,28.329739402919678 72832,2017-05-16,INTC,35.75,35.88999938964844,35.41999816894531,30.167110443115234,22291800.0,1.0,0.008149424329658927,31.392829356731767,29.69586559718669,49.519827187029534,-68.79609680725075,4.986028150169307,30.345180638631184,30.096413453420002,10.649999618530273,28.329739402919678 72833,2017-05-16,JNJ,127.33999633789062,128.3699951171875,127.05999755859375,107.45263671875,7233800.0,1.0,0.36264990308558254,106.39562123417785,101.38989588618348,63.577505598940824,246.98255102613427,44.20248143515935,104.1890655517578,104.56327209472656,10.649999618530273,28.329739402919678 72834,2017-05-16,JPM,87.36000061035156,88.08999633789062,87.33999633789062,72.76707458496094,9795000.0,1.0,0.06005897322476983,73.88796481736233,70.491692927999,52.1556509390606,86.95051218555717,21.583018710116942,71.89746653238932,73.1878168741862,10.649999618530273,28.329739402919678 72835,2017-05-16,KO,43.869998931884766,44.11000061035156,43.77000045776367,35.670257568359375,10454100.0,1.0,0.23070648594602972,35.76633130260944,34.86403139880658,61.69223241257379,144.70522339806595,47.02292263793619,35.15316594441732,34.64499537150065,10.649999618530273,28.329739402919678 72836,2017-05-16,MCD,146.5500030517578,147.6699981689453,146.27999877929688,126.41808319091797,3540900.0,1.0,3.204393360463058,128.95109671839396,113.5649227213033,82.78922952333482,108.65958006888162,77.0391238469195,118.22193756103516,114.18714332580566,10.649999618530273,28.329739402919678 72837,2017-05-16,MMM,197.47999572753906,197.94000244140625,196.86000061035156,157.48841857910156,1183600.0,1.0,1.3932766689615619,160.13550157793247,151.70448713056362,64.75303691896129,76.8534911724439,24.223277734725862,154.31866404215495,152.7178606669108,10.649999618530273,28.329739402919678 72838,2017-05-16,MRK,60.53435134887695,60.94465637207031,60.24809265136719,49.883609771728516,8248494.0,1.0,0.14863205504453703,50.499334263712974,48.16760795125284,52.636536021332915,61.243372064894395,13.229436276027617,49.29710896809896,49.88382072448731,10.649999618530273,28.329739402919678 72839,2017-05-16,MSFT,68.2300033569336,69.44000244140625,68.16000366210938,64.25468444824219,34956000.0,1.0,0.7707623338905449,65.16440357129686,60.46955181200393,66.87212926967572,82.08892527122293,26.407479436408288,61.96713053385417,60.79389591217041,10.649999618530273,28.329739402919678 72840,2017-05-16,NKE,52.369998931884766,53.380001068115234,52.119998931884766,49.25792694091797,14562700.0,1.0,-0.5104162578859501,52.76741520881082,49.59536059380149,40.74582542132625,-260.63506725922235,50.192948216135,51.33506571451823,52.19454828898112,10.649999618530273,28.329739402919678 72841,2017-05-16,PG,86.87999725341797,87.0,86.19000244140625,72.2873764038086,6554500.0,1.0,-0.6584745814035955,75.44850242633224,70.98039009075761,41.801082015500675,-78.71651692115124,16.54171953989044,73.74631322224936,74.652650197347,10.649999618530273,28.329739402919678 72842,2017-05-16,TRV,120.2699966430664,120.66999816894531,119.76000213623047,103.1053466796875,1168000.0,1.0,-0.15692578949953884,105.18762318814746,102.30575678621778,48.22948957674405,-82.27504822368948,7.959998712647594,103.81575546264648,104.29435831705729,10.649999618530273,28.329739402919678 72843,2017-05-16,UNH,170.6699981689453,171.0,167.25,152.73193359375,4343700.0,1.0,0.7206929047319477,160.41090853613363,153.689813204589,49.510557829281616,-36.26451161715857,22.649167821125644,154.9477091471354,153.03142166137695,10.649999618530273,28.329739402919678 72844,2017-05-16,V,93.3499984741211,93.72000122070312,92.97000122070312,89.160888671875,5497400.0,1.0,0.8023635552959547,89.54300574687123,86.47962608906626,66.16263937737571,113.07216147293653,50.98161931116574,87.08444951375326,86.11323547363281,10.649999618530273,28.329739402919678 72845,2017-05-16,VZ,45.34000015258789,45.650001525878906,45.25,32.76741027832031,14813500.0,1.0,-0.501205761936987,34.99349845815651,32.31890007089622,36.44727078220194,-109.56755362205502,44.6491643937343,34.178833643595375,34.83800754547119,10.649999618530273,28.329739402919678 72846,2017-05-16,WBA,84.9800033569336,84.98999786376953,84.2699966430664,66.64694213867188,2572000.0,1.0,0.26980058307094623,68.38776161236439,65.73611686663952,51.90297590500344,12.286183536972828,14.875281699415503,66.26940040588379,66.55395514170328,10.649999618530273,28.329739402919678 72847,2017-05-16,WMT,76.19000244140625,76.2699966430664,75.08000183105469,66.99101257324219,8371800.0,1.0,0.8814597447733661,68.54448241147956,65.6244636639599,60.0674421666528,49.6510048572664,17.402397384207728,66.23596471150717,64.3040958404541,10.649999618530273,28.329739402919678 72848,2017-05-17,AAPL,38.400001525878906,38.64250183105469,37.4275016784668,35.30040740966797,203070800.0,2.0,0.785578130845721,37.20260343871647,32.41902780212825,62.643509389347955,83.49485251313796,9.523084372423305,34.300764592488605,33.55579919815064,15.59000015258789,49.03501345732516 72849,2017-05-17,AMGN,158.77000427246094,159.2899932861328,156.92999267578125,130.20425415039062,3073200.0,2.0,-1.0476715623993584,136.52866896035377,130.67498094198996,41.653892774969435,-227.8541581693537,50.43447535377077,133.59677073160807,137.8904187520345,15.59000015258789,49.03501345732516 72850,2017-05-17,AXP,78.12999725341797,78.12999725341797,76.23999786376953,69.5539779663086,4441600.0,2.0,-0.20423778649865199,73.9370198244014,69.82756834088181,45.07899576107538,-84.54699933483901,26.985405601070422,71.25767084757487,71.53949928283691,15.59000015258789,49.03501345732516 72851,2017-05-17,BA,182.6999969482422,182.6999969482422,178.67999267578125,168.46029663085938,2535700.0,2.0,1.103227108004745,175.17369675436117,167.81434645852943,52.591806516848486,-20.0919557159892,31.574663977757556,169.69989217122395,168.44688339233397,15.59000015258789,49.03501345732516 72852,2017-05-17,CAT,102.33999633789062,102.33999633789062,99.88999938964844,85.58467864990234,4618500.0,2.0,1.2513095598963417,90.56065102859309,81.18220938400457,55.304029369206305,45.185093795108635,21.6696392208102,84.08238271077474,81.84876556396485,15.59000015258789,49.03501345732516 72853,2017-05-17,CRM,89.75,89.75,87.56999969482422,87.83999633789062,5619200.0,2.0,1.34345414592471,90.11955092035612,83.17144868291535,62.15425455350974,109.80521438849412,24.64967382766146,85.78799947102864,84.16616630554199,15.59000015258789,49.03501345732516 72854,2017-05-17,CSCO,34.20000076293945,34.310001373291016,33.79999923706055,27.703506469726562,38787800.0,2.0,0.15199166680442033,28.465703665577735,26.905261719859276,55.07887060779572,62.76726535748892,13.595623739215581,27.41134147644043,27.545275529225666,15.59000015258789,49.03501345732516 72855,2017-05-17,CVX,106.16999816894531,106.2699966430664,104.62000274658203,80.19035339355469,6384300.0,2.0,-0.21064727076294787,81.4596960369626,79.24504334292023,46.01302148579537,-65.29918440194578,16.92829800858277,80.7707026163737,81.90919291178385,15.59000015258789,49.03501345732516 72856,2017-05-17,DIS,107.9800033569336,107.9800033569336,105.2300033569336,101.80460357666016,12763200.0,2.0,-1.3119032970437274,112.93429461788811,102.0370867602857,36.57778430061362,-213.47491280914193,57.77637177750884,107.79356536865234,107.34061012268066,15.59000015258789,49.03501345732516 72857,2017-05-17,GS,225.60000610351562,225.60000610351562,213.1199951171875,186.86849975585938,7525700.0,2.0,-1.6172554348190715,201.85558411152118,189.50944732158428,38.51858549453207,-162.7278647363819,39.33288879937653,195.91029154459636,203.71184107462565,15.59000015258789,49.03501345732516 72858,2017-05-17,HD,158.25999450683594,158.25999450683594,155.88999938964844,133.6074981689453,5937000.0,2.0,1.9279985783864788,137.16334899326202,128.3850473080075,62.90902443445927,73.4861975556365,29.133173490688176,130.52001724243163,128.0354549407959,15.59000015258789,49.03501345732516 72859,2017-05-17,HON,125.89231872558594,125.89231872558594,124.46422576904297,109.6975326538086,3272787.0,2.0,1.2790317718237674,112.90216159368511,106.29386272882466,61.152853393228504,46.34924638262255,33.11983651118447,107.65982666015626,106.62138061523437,15.59000015258789,49.03501345732516 72860,2017-05-17,IBM,146.55831909179688,147.3613739013672,144.25430297851562,107.17881774902344,5430309.0,2.0,-2.9831338665377416,115.44561330582086,105.41402185653267,30.355581251011927,-95.26626376592648,50.862245395161864,113.52431055704753,119.05088348388672,15.59000015258789,49.03501345732516 72861,2017-05-17,INTC,35.66999816894531,35.9900016784668,35.02000045776367,29.510196685791016,26670200.0,2.0,-0.060009686379196125,31.45928641831156,29.578469357140097,44.5664374993561,-112.05525463134373,15.608408497089416,30.31789099375407,30.079424953460695,15.59000015258789,49.03501345732516 72862,2017-05-17,JNJ,127.7699966430664,127.88999938964844,126.44999694824219,106.52754974365234,6480800.0,2.0,0.4801147132283461,106.72665380967115,101.50458322035814,59.87675521224076,178.76855719451132,34.91671578058112,104.2448506673177,104.67255198160807,15.59000015258789,49.03501345732516 72863,2017-05-17,JPM,87.61000061035156,87.61000061035156,83.97000122070312,69.99295806884766,24679700.0,2.0,-0.13375420278616446,73.92094007210042,70.44293779655192,43.55394502345006,-93.08170105621654,20.618798452084206,71.81330159505208,73.10171318054199,15.59000015258789,49.03501345732516 72864,2017-05-17,KO,43.849998474121094,44.16999816894531,43.709999084472656,35.7353401184082,14538800.0,2.0,0.23651896670357786,35.82593646509133,34.86136784093894,62.32029532143115,140.32404927337052,42.54582745806458,35.18706067403158,34.68340091705322,15.59000015258789,49.03501345732516 72865,2017-05-17,MCD,147.2899932861328,147.4600067138672,146.24000549316406,125.6628189086914,3875600.0,2.0,3.1465400725388832,128.93597694302707,114.76191963290066,79.20590598120363,98.85660460130627,76.40920253414455,118.71173960367838,114.46330782572429,15.59000015258789,49.03501345732516 72866,2017-05-17,MMM,196.74000549316406,196.74000549316406,194.72000122070312,155.97146606445312,1881800.0,2.0,1.2304004707767717,159.70707418036224,152.62419107842683,59.65729261061533,37.60430886455616,3.781877343983178,154.47287343343098,152.88541641235352,15.59000015258789,49.03501345732516 72867,2017-05-17,MRK,60.86832046508789,60.86832046508789,60.0,49.26584243774414,8296911.0,2.0,0.1043856416306852,50.502406670136985,48.19268953652806,48.974753274798836,22.432942515256663,7.845556349138852,49.27964464823405,49.85761280059815,15.59000015258789,49.03501345732516 72868,2017-05-17,MSFT,68.88999938964844,69.0999984741211,67.43000030517578,62.46802520751953,30548800.0,2.0,0.652869161033955,64.85275018401893,61.04139616302697,56.165542352134594,36.02697645295463,10.4848928365704,62.0326904296875,60.84569835662842,15.59000015258789,49.03501345732516 72869,2017-05-17,NKE,52.779998779296875,52.869998931884766,51.79999923706055,48.34331512451172,18341500.0,2.0,-0.6549152651360259,52.95908109414663,49.02478655111704,37.73986224008347,-267.16134239554896,52.83762293524288,51.2342726389567,52.11083647410075,15.59000015258789,49.03501345732516 72870,2017-05-17,PG,86.23999786376953,86.62999725341797,85.93000030517578,72.30414581298828,7805800.0,2.0,-0.6370443577894207,75.15568064132229,70.99324819168551,41.915066433563254,-82.54953693040424,20.675036323453607,73.66342086791992,74.5868034362793,15.59000015258789,49.03501345732516 72871,2017-05-17,TRV,119.93000030517578,120.56999969482422,119.06999969482422,103.38043975830078,1399400.0,2.0,-0.16620462988463203,105.18678909244662,102.29369339046355,49.2356336438331,-99.41875428246865,17.03177717728564,103.80543823242188,104.2852845509847,15.59000015258789,49.03501345732516 72872,2017-05-17,UNH,168.1199951171875,170.38999938964844,166.64999389648438,153.40420532226562,4442300.0,2.0,0.4370616122191109,160.4691415913232,153.5961461894385,50.820729008723845,-44.02793992268005,25.91339442367803,155.0655069986979,153.16597061157228,15.59000015258789,49.03501345732516 72873,2017-05-17,V,92.4800033569336,92.76000213623047,91.70999908447266,87.98624420166016,8240200.0,2.0,0.7119584741665221,89.28491564219718,86.94569043690439,59.38415199263829,53.656051172244126,20.870480946306998,87.18472340901693,86.17709159851074,15.59000015258789,49.03501345732516 72874,2017-05-17,VZ,45.310001373291016,45.310001373291016,44.459999084472656,32.16717529296875,21333500.0,2.0,-0.5584382782679995,34.724122831952315,32.26573732124592,33.37637530334062,-137.9313745888844,54.80877586810361,34.07641716003418,34.785370127360025,15.59000015258789,49.03501345732516 72875,2017-05-17,WBA,83.13999938964844,83.43000030517578,81.11000061035156,64.45453643798828,7746400.0,2.0,0.04606644706157681,68.65125825160283,65.36131117588741,41.098317096714,-99.39708018104089,25.278789575578337,66.25873095194498,66.49745502471924,15.59000015258789,49.03501345732516 72876,2017-05-17,WMT,75.11000061035156,75.7300033569336,74.95999908447266,66.99993133544922,10971000.0,2.0,0.7847235205859278,68.44334585496634,65.8631658332661,60.100208554437835,34.52139676361991,14.39300863428318,66.3426570892334,64.37341232299805,15.59000015258789,49.03501345732516 72877,2017-05-18,AAPL,37.817501068115234,38.334999084472656,37.782501220703125,35.83842468261719,134272800.0,3.0,0.7485428611214289,37.26307146476535,32.6096099622366,65.19481420677008,87.61208984812048,9.52308437242331,34.37212511698405,33.61842603683472,14.65999984741211,184.884495538081 72878,2017-05-18,AMGN,157.3699951171875,158.7899932861328,156.2899932861328,130.9503936767578,2163300.0,3.0,-1.1134910599246552,136.63899106716963,130.32284517550613,43.23037905782636,-203.15592133998933,52.536440401343185,133.51067911783855,137.70512059529622,14.65999984741211,184.884495538081 72879,2017-05-18,AXP,76.2699966430664,76.8499984741211,75.97000122070312,69.56304931640625,3545700.0,3.0,-0.31100448838887473,73.9592596355145,69.47381378977848,45.11279358566452,-107.80647634522218,29.702905453797324,71.21577580769856,71.49163233439127,14.65999984741211,184.884495538081 72880,2017-05-18,BA,178.47999572753906,178.5,175.47000122070312,167.15994262695312,3118100.0,3.0,0.6693707787444225,175.26447763279577,167.6728865639816,50.6839117006186,-95.68175846229023,41.99536176136463,169.752197265625,168.4998425801595,14.65999984741211,184.884495538081 72881,2017-05-18,CAT,99.13999938964844,100.66999816894531,97.73999786376953,85.65306091308594,5931500.0,3.0,1.1307735713128437,90.17848262900681,82.03956241493852,55.4198783723459,15.205320531343983,4.762750552156262,84.27485936482748,81.8890619913737,14.65999984741211,184.884495538081 72882,2017-05-18,CRM,87.87999725341797,88.4000015258789,87.16999816894531,87.75,10180000.0,3.0,1.2434709222879121,90.11127993243204,83.54971936566366,61.78769544196274,78.55555752014217,17.97531201478352,85.86833292643229,84.26066627502442,14.65999984741211,184.884495538081 72883,2017-05-18,CSCO,31.100000381469727,31.510000228881836,30.3700008392334,25.704788208007812,85500500.0,3.0,-0.024112360375660558,28.760755413467855,26.491433269088297,38.26021208532166,-255.43738572733994,48.7106685905946,27.367107645670572,27.51229674021403,14.65999984741211,184.884495538081 72884,2017-05-18,CVX,104.55000305175781,105.68000030517578,103.83999633789062,80.5503158569336,5618100.0,3.0,-0.19484835780535548,81.44176607128787,79.36607542041133,47.05164454366688,-85.30342231698275,22.58005662294264,80.71004206339518,81.85687561035157,14.65999984741211,184.884495538081 72885,2017-05-18,DIS,105.9800033569336,107.30999755859375,105.9800033569336,102.15892028808594,6532200.0,3.0,-1.473639282379736,112.90883283252018,101.28591738110288,37.82552732168382,-180.4537334695314,57.77637177750885,107.59182637532552,107.2857063293457,14.65999984741211,184.884495538081 72886,2017-05-18,GS,214.0,217.61000061035156,213.86000061035156,188.12759399414062,4792400.0,3.0,-2.05129248298104,202.2453908677926,188.86607153455117,39.870683291563935,-182.54984527303736,39.33288879937653,195.5459737141927,203.18848088582357,14.65999984741211,184.884495538081 72887,2017-05-18,HD,155.47999572753906,156.6699981689453,155.24000549316406,133.27369689941406,4858600.0,3.0,1.7509378665574502,136.626853871216,129.51900947106915,61.94215731406123,55.012403916117506,23.045069016440085,130.778520711263,128.1970708211263,14.65999984741211,184.884495538081 72888,2017-05-18,HON,124.40672302246094,125.72937774658203,123.63996124267578,110.10277557373047,2522199.0,3.0,1.1870529673995662,111.87676411035184,107.93330134985322,62.21394578465331,39.52560740138149,21.312681372873644,107.8701067606608,106.70594189961751,14.65999984741211,184.884495538081 72889,2017-05-18,IBM,144.22561645507812,144.67495727539062,143.50860595703125,107.0722885131836,3424813.0,3.0,-2.917493232160524,114.98685122725176,105.16621960404707,30.21019815783741,-105.9382582480228,53.40403721913126,113.04077606201172,118.71218427022298,14.65999984741211,184.884495538081 72890,2017-05-18,INTC,35.189998626708984,35.470001220703125,35.08000183105469,29.66179847717285,17171900.0,3.0,-0.10063323777728073,31.499493351632324,29.479913195914065,45.85934110005275,-118.47504423273664,15.60840849708941,30.29732697804769,30.071232827504478,14.65999984741211,184.884495538081 72891,2017-05-18,JNJ,126.45999908447266,127.87000274658203,125.95999908447266,106.77984619140625,6571300.0,3.0,0.5868003669988866,107.08005709324436,101.58008084620877,60.52503119212332,158.16258320224176,27.847598714290317,104.30568110148111,104.78798637390136,14.65999984741211,184.884495538081 72892,2017-05-18,JPM,84.06999969482422,84.80000305175781,83.36000061035156,69.7354736328125,23350100.0,3.0,-0.30461793726151143,74.11564712114063,70.11616974287304,42.874996482713556,-171.24947803456254,25.614658725422,71.75156224568686,73.01062978108725,14.65999984741211,184.884495538081 72893,2017-05-18,KO,43.869998931884766,43.959999084472656,43.63999938964844,35.62958526611328,13832200.0,3.0,0.22994124726555754,35.850435464347456,34.89462602857246,60.64882865985796,106.57431585324541,37.330553832745764,35.22041244506836,34.718162600199385,14.65999984741211,184.884495538081 72894,2017-05-18,MCD,146.41000366210938,147.24000549316406,145.80999755859375,126.17774963378906,2730900.0,3.0,3.1064325108107624,128.83998969122274,116.03720147088661,79.82188496094997,93.3772621362607,69.47838534891433,119.18666178385416,114.75075263977051,14.65999984741211,184.884495538081 72895,2017-05-18,MMM,194.5,195.82000732421875,193.5399932861328,156.29168701171875,1929000.0,3.0,1.1143139469577363,159.35950354144896,153.38921929790652,60.338867537374895,21.58802801731553,5.394264170533032,154.6364303588867,153.02289810180665,14.65999984741211,184.884495538081 72896,2017-05-18,MRK,60.02862548828125,61.54580307006836,60.02862548828125,49.9618034362793,12528316.0,3.0,0.12404832454706138,50.566985070222145,48.2328978185718,52.80139379805606,84.36697227622155,19.077462299957208,49.28798586527507,49.84546298980713,14.65999984741211,184.884495538081 72897,2017-05-18,MSFT,67.4000015258789,68.12999725341797,67.13999938964844,62.680946350097656,25201300.0,3.0,0.5700477730353484,64.51559423947577,61.61769471621269,57.01400589285172,17.294504041546837,4.875043352084826,62.11056340535482,60.90304387410482,14.65999984741211,184.884495538081 72898,2017-05-18,NKE,51.970001220703125,52.08000183105469,51.29999923706055,48.231327056884766,22576500.0,3.0,-0.7695968372921058,52.93975553827248,48.603609940243146,37.39046489437835,-257.64922311121916,56.67962644603772,51.131613413492836,52.01161282857259,14.65999984741211,184.884495538081 72899,2017-05-18,PG,86.18000030517578,86.22000122070312,85.5199966430664,71.97724151611328,6985600.0,3.0,-0.6390723674402636,74.8818877284606,70.97701958965463,40.322476743107316,-94.49794895859446,26.787145647580207,73.56796773274739,74.51869672139486,14.65999984741211,184.884495538081 72900,2017-05-18,TRV,120.12999725341797,121.87000274658203,119.75,103.92207336425781,2123500.0,3.0,-0.12837306754718725,105.07945057852797,102.57297633187241,51.16860770726411,11.90668156178714,2.3519331234157024,103.80457865397135,104.28025080362956,14.65999984741211,184.884495538081 72901,2017-05-18,UNH,168.25,173.97999572753906,167.8699951171875,155.75714111328125,3908000.0,3.0,0.3975611856052126,160.47122237780184,153.58588669202237,55.04448598244462,5.500297422079959,0.8484892459935913,155.24962412516277,153.3397351582845,14.65999984741211,184.884495538081 72902,2017-05-18,V,91.36000061035156,92.4800033569336,91.36000061035156,87.9383316040039,8239800.0,3.0,0.6291927079510344,89.25018885493171,87.04959752202143,59.12853857263422,39.300116728035725,14.11282439295936,87.27542394002279,86.24206364949545,14.65999984741211,184.884495538081 72903,2017-05-18,VZ,44.5,45.290000915527344,44.470001220703125,32.5721435546875,15648700.0,3.0,-0.5646094393786285,34.443062676600135,32.30308447916158,37.07665669086286,-122.82956317739514,54.80877586810361,33.994407908121744,34.736623446146645,14.65999984741211,184.884495538081 72904,2017-05-18,WBA,81.95999908447266,82.38999938964844,81.37999725341797,64.23372650146484,4378500.0,3.0,-0.14736327206514943,68.94006321937101,64.88965403526765,40.22585802748563,-116.9300230817435,25.27878957557833,66.27550964355468,66.43884499867757,14.65999984741211,184.884495538081 72905,2017-05-18,WMT,76.88999938964844,77.66000366210938,76.12999725341797,69.15830993652344,19166800.0,3.0,0.8721686633101058,68.8006472422156,65.79459201559689,66.89974200729593,133.94968632353064,40.57909002923725,66.53192698160807,64.47489045461019,14.65999984741211,184.884495538081 72906,2017-05-19,AAPL,38.345001220703125,38.494998931884766,38.157501220703125,35.96059036254883,107843200.0,4.0,0.7207416315471278,37.30322469831213,32.83670030473963,65.74436091072832,92.37190212944313,12.700989583085173,34.450365447998045,33.68535048166911,12.039999961853027,22.475240733361527 72907,2017-05-19,AMGN,157.58999633789062,158.5800018310547,156.35000610351562,129.748291015625,2577300.0,4.0,-1.2482639148861097,136.88932432650094,129.84464478970997,41.36750946586887,-195.92893979629355,52.5364404013432,133.38424123128254,137.48058217366537,12.039999961853027,22.475240733361527 72908,2017-05-19,AXP,76.55000305175781,77.3499984741211,76.30000305175781,69.94558715820312,3283900.0,4.0,-0.36059356387589503,73.93411330048173,69.2448608511296,46.54776058870448,-79.28840796972408,20.80247482588081,71.18177490234375,71.44726816813152,12.039999961853027,22.475240733361527 72909,2017-05-19,BA,177.72999572753906,181.4199981689453,176.77000427246094,170.3260040283203,4038900.0,4.0,0.574389996911691,175.1585269866159,167.94377251289583,54.812796752783,-34.45825041065775,23.679770925618424,169.9009994506836,168.58219172159832,12.039999961853027,22.475240733361527 72910,2017-05-19,CAT,101.56999969482422,102.86000061035156,101.2699966430664,87.5418472290039,4636500.0,4.0,1.1741226473811963,89.63714012440495,83.27402702037044,58.493844326128816,69.53973432949525,17.27881389304483,84.48565470377604,81.9982738494873,12.039999961853027,22.475240733361527 72911,2017-05-19,CRM,90.94999694824219,91.0,86.44000244140625,87.4000015258789,15733500.0,4.0,1.123045772815928,89.96876594701473,84.05323341211613,60.35565367381811,91.91523399499906,40.21713815109085,85.94833297729492,84.34949963887533,12.039999961853027,22.475240733361527 72912,2017-05-19,CSCO,31.739999771118164,31.780000686645508,31.020000457763672,25.565536499023438,39859200.0,4.0,-0.17291921474769367,28.99095554643507,26.129350850049303,37.43631748169472,-197.79229376587125,42.14995161133251,27.31604766845703,27.477673880259196,12.039999961853027,22.475240733361527 72913,2017-05-19,CVX,105.5199966430664,106.5199966430664,105.16999816894531,81.58426666259766,8383500.0,4.0,-0.09776939184193623,81.58565181772236,79.42792697866436,49.914795877167954,-4.743547635319911,13.67686915633087,80.66741994222005,81.813703028361,12.039999961853027,22.475240733361527 72914,2017-05-19,DIS,106.76000213623047,107.86000061035156,106.69999694824219,102.96332550048828,6336700.0,4.0,-1.5193928233786522,112.73266793753263,100.79940908883455,40.57143226673302,-140.30657802017916,50.092560027456436,107.41530481974284,107.25043398539225,12.039999961853027,22.475240733361527 72915,2017-05-19,GS,214.8699951171875,217.8000030517578,214.0,188.3287353515625,3747100.0,4.0,-2.351927982424911,202.44109542315968,188.54184372478952,40.08842488111182,-154.4612308900772,38.3979576557351,195.15979919433593,202.67632242838542,12.039999961853027,22.475240733361527 72916,2017-05-19,HD,156.0399932861328,156.74000549316406,155.32000732421875,133.7872314453125,4781800.0,4.0,1.633227097514549,136.13970327148286,130.5454194091812,62.85083085722003,56.07309817739856,23.460527501493573,131.037020111084,128.37490272521973,12.039999961853027,22.475240733361527 72917,2017-05-19,HON,125.91148376464844,126.52489471435547,125.26932525634766,110.93009948730469,2606606.0,4.0,1.1674594816270059,111.46309789719177,108.76571145949768,64.27482185940326,60.73835530936589,27.909395928056068,108.1006846110026,106.80737139383952,12.039999961853027,22.475240733361527 72918,2017-05-19,IBM,144.3690185546875,145.75526428222656,144.25430297851562,107.9244155883789,5902578.0,4.0,-2.764841649574052,114.65933823740725,105.00740980946775,32.87059815475463,-89.33745773816152,42.02663894023519,112.59572728474934,118.38182729085287,12.039999961853027,22.475240733361527 72919,2017-05-19,INTC,35.150001525878906,35.54999923706055,35.130001068115234,29.813385009765625,18340100.0,4.0,-0.11922161604157111,31.51552944746317,29.408983224961144,47.13473206307889,-96.63318906700847,12.728250933807495,30.28711001078288,30.06403439839681,12.039999961853027,22.475240733361527 72920,2017-05-19,JNJ,127.02999877929688,127.38999938964844,126.44000244140625,106.80508422851562,6957200.0,4.0,0.6657121002124455,107.35434002344638,101.74647250707119,60.59092245749943,145.51010016338628,27.84759871429031,104.36034469604492,104.873486328125,12.039999961853027,22.475240733361527 72921,2017-05-19,JPM,84.20999908447266,85.33999633789062,84.1500015258789,70.41654205322266,13412900.0,4.0,-0.38068386164952983,74.08479914631377,70.1686127189206,45.21199204855786,-110.62617834446071,18.55422413073697,71.70449625651041,72.92993392944337,12.039999961853027,22.475240733361527 72922,2017-05-19,KO,43.849998474121094,44.0,43.7599983215332,35.71092987060547,11796800.0,4.0,0.2286563785796929,35.87939199278636,34.933186208507585,61.47108401762408,117.20253533128812,38.70054165735233,35.25376459757487,34.75347334543864,12.039999961853027,22.475240733361527 72923,2017-05-19,MCD,147.25,148.8300018310547,146.83999633789062,127.15620422363281,4071200.0,4.0,3.1176616247627464,128.61439526861494,117.52791887933428,80.93218883841072,103.72531475537949,73.58101803616321,119.70163853963216,115.04854075113933,12.039999961853027,22.475240733361527 72924,2017-05-19,MMM,196.3000030517578,196.3000030517578,194.4499969482422,156.739990234375,1894700.0,4.0,1.0464263127591948,158.91441623465494,154.26954220040363,61.28610914541639,33.33991291734926,1.4922607414601041,154.82421366373697,153.15259908040363,12.039999961853027,22.475240733361527 72925,2017-05-19,MRK,61.106868743896484,61.106868743896484,60.59160232543945,49.87578201293945,9739798.0,4.0,0.13117779648525385,50.55792491417079,48.38975536842198,52.29988533280128,83.34927010012682,19.0774622999572,49.30206146240234,49.824633026123045,12.039999961853027,22.475240733361527 72926,2017-05-19,MSFT,67.5,68.0999984741211,67.43000030517578,62.662445068359375,26961100.0,4.0,0.4971870645441001,64.28810220271191,61.99963850468556,56.91497962358968,18.681770406247896,4.875043352084831,62.182603963216145,60.956092516581215,12.039999961853027,22.475240733361527 72927,2017-05-19,NKE,51.0,52.11000061035156,50.810001373291016,48.315330505371094,20047800.0,4.0,-0.8439756077654224,52.91232684868322,48.25026622993006,37.837045194734166,-225.44468461564577,60.08587664255689,51.02677663167318,51.92696959177653,12.039999961853027,22.475240733361527 72928,2017-05-19,PG,86.0,86.37999725341797,85.66999816894531,72.2873764038086,7320700.0,4.0,-0.6086382829067816,74.69292538546955,70.96648776150312,42.46782492207763,-79.5849643537661,22.838916213106693,73.49865798950195,74.46005694071452,12.039999961853027,22.475240733361527 72929,2017-05-19,TRV,120.8499984741211,121.19999694824219,120.0,103.84469604492188,1573000.0,4.0,-0.10344256335466184,104.95492657587776,102.84279147221794,50.882278964770705,-10.387115623817241,2.351933123415701,103.81174290974936,104.26737263997396,12.039999961853027,22.475240733361527 72930,2017-05-19,UNH,172.3000030517578,172.9499969482422,170.25,156.7928466796875,3877300.0,4.0,0.4447033331782393,160.46247880571397,153.7245451200673,56.73644008810638,20.68061988823936,0.8484892459936113,155.46917266845702,153.50013834635416,12.039999961853027,22.475240733361527 72931,2017-05-19,V,91.9800033569336,92.80999755859375,91.70999908447266,88.67665100097656,9361300.0,4.0,0.6160747209828799,89.25857501571865,87.1842235987833,61.75293265672638,62.81009488401864,18.694253403533178,87.38882090250651,86.31327934265137,12.039999961853027,22.475240733361527 72932,2017-05-19,VZ,45.15999984741211,45.439998626708984,44.7599983215332,32.846954345703125,12787800.0,4.0,-0.5410878707161544,34.33202920149554,32.281775806439036,39.43791429092496,-101.82195404153791,48.879886103125514,33.921848424275716,34.68483390808105,12.039999961853027,22.475240733361527 72933,2017-05-19,WBA,81.45999908447266,81.68000030517578,80.56999969482422,63.571258544921875,5279600.0,4.0,-0.3500778659534376,69.28633114385808,64.30292132806575,37.739376355845174,-150.53468361006279,32.218462126580924,66.25738093058268,66.36003398895264,12.039999961853027,22.475240733361527 72934,2017-05-19,WMT,77.97000122070312,79.44000244140625,77.7699966430664,70.2553939819336,18581700.0,4.0,1.018257246977896,69.43293224520876,65.54833682827756,69.6218499431624,218.684278590842,54.34672249057868,66.76426417032877,64.60051695505778,12.039999961853027,22.475240733361527 72993,2017-05-22,AAPL,38.5,38.64500045776367,38.227500915527344,36.17909622192383,91865600.0,0.0,0.7081771284228537,37.37273245221157,33.024232193174164,66.716713950496,92.72721160716841,15.669427729516691,34.53838551839193,33.75540987650553,10.930000305175781,23.987760501731895 72994,2017-05-22,AMGN,153.58999633789062,154.60000610351562,152.4499969482422,126.85504913330078,6911700.0,0.0,-1.5704298754557442,137.53275842805672,128.4593260751171,37.35923188121505,-292.6005343885218,63.35701043234074,133.1303616841634,137.20027860005698,10.930000305175781,23.987760501731895 72995,2017-05-22,AXP,76.94999694824219,77.12000274658203,76.5,70.10955047607422,2800000.0,0.0,-0.3822563804087622,73.72468730528846,69.13826130310997,47.16028974567009,-72.86431003796623,20.802474825880815,71.15779266357421,71.41002108256022,10.930000305175781,23.987760501731895 72996,2017-05-22,BA,183.77999877929688,185.32000732421875,182.52000427246094,173.0680389404297,2946800.0,0.0,0.7121669272461872,175.30549801945747,168.07883883356985,57.96579623671476,73.97682249795605,4.445218666073292,170.0950693766276,168.70120213826496,10.930000305175781,23.987760501731895 72997,2017-05-22,CAT,102.66999816894531,103.05000305175781,101.80999755859375,87.42219543457031,4376300.0,0.0,1.1851604111565024,89.36924571833084,84.01027012029219,58.23071480782492,71.10695281700977,18.274894934572497,84.70093841552735,82.10648078918457,10.930000305175781,23.987760501731895 72998,2017-05-22,CRM,87.54000091552734,89.05000305175781,86.87000274658203,88.94000244140625,6058400.0,0.0,1.1387464179404674,90.00504649766955,84.49395328870739,64.13882719599151,86.20322853444782,40.21713815109084,86.10033315022787,84.46883303324381,10.930000305175781,23.987760501731895 72999,2017-05-22,CSCO,31.149999618530273,31.979999542236328,31.149999618530273,25.87681007385254,35085200.0,0.0,-0.26270425177932566,29.10486215366016,25.877009069789548,40.403927974317206,-157.90726987308352,37.35183979959362,27.278640047709146,27.444449138641357,10.930000305175781,23.987760501731895 73000,2017-05-22,CVX,107.08999633789062,107.08999633789062,105.75,81.2779312133789,4491100.0,0.0,-0.045033207713217394,81.68260018741765,79.42723105037533,49.101023378306685,26.235206027341995,7.9875497805033735,80.62545394897461,81.77679799397787,10.930000305175781,23.987760501731895 73001,2017-05-22,DIS,107.6500015258789,108.19999694824219,107.41000366210938,103.06865692138672,5487200.0,0.0,-1.5295220903189062,112.57301984638156,100.37778124004421,40.92484693259025,-116.4293597770544,45.41293946013694,107.25729700724284,107.20750045776367,10.930000305175781,23.987760501731895 73002,2017-05-22,GS,217.3699951171875,217.63999938964844,215.39999389648438,188.8795623779297,2506100.0,0.0,-2.5167254003140442,202.7306846812092,187.62271650287283,40.69679851032607,-125.3855177387638,38.39795765573509,194.8141342163086,202.22915751139323,10.930000305175781,23.987760501731895 73003,2017-05-22,HD,156.49000549316406,157.0,155.8000030517578,133.4961700439453,3802100.0,0.0,1.4991727125711236,135.83332283756846,131.20017478206046,61.983119355781795,56.276001233919516,25.066548816656205,131.28895772298176,128.53030014038086,10.930000305175781,23.987760501731895 73004,2017-05-22,HON,126.80284118652344,126.8795166015625,126.00733184814453,111.3015365600586,2280872.0,0.0,1.1684343862513344,111.5732194580255,108.88384993894715,65.15742110792513,69.57527779874931,30.67869255300077,108.33132349650064,106.91205126444498,10.930000305175781,23.987760501731895 73005,2017-05-22,IBM,145.4110870361328,146.11854553222656,144.93307495117188,108.39313507080078,3453997.0,0.0,-2.576343936419107,114.21834651106572,104.98293064957882,34.29581164946953,-77.81681068936508,38.33848803019545,112.17356770833334,118.06279830932617,10.930000305175781,23.987760501731895 73006,2017-05-22,INTC,35.47999954223633,36.11000061035156,35.380001068115234,30.12499237060547,14638100.0,0.0,-0.10756894212418544,31.488542223150095,29.376290845697564,49.656657218536225,-40.52569914943379,4.98480376819604,30.28727995554606,30.057153034210206,10.930000305175781,23.987760501731895 73007,2017-05-22,JNJ,126.62999725341797,127.6500015258789,126.62999725341797,107.02375030517578,4858200.0,0.0,0.7373945172476652,107.68436492864893,101.78395935113622,61.17182348236561,144.21250733561482,30.06925906377196,104.42594197591146,104.93698094685872,10.930000305175781,23.987760501731895 73008,2017-05-22,JPM,85.18000030517578,85.29000091552734,84.20999908447266,70.35009002685547,11636000.0,0.0,-0.4412424100779617,74.10284758564588,69.91800049785023,45.0260676394077,-102.70070012341914,18.554224130736976,71.66352055867513,72.85914103190105,10.930000305175781,23.987760501731895 73009,2017-05-22,KO,43.88999938964844,44.220001220703125,43.810001373291016,35.93868637084961,12857900.0,0.0,0.24321255408939635,35.961990357006734,34.923799132739354,63.66986200697681,143.75724966458978,45.68167702023972,35.296335474650064,34.79096736907959,10.930000305175781,23.987760501731895 73010,2017-05-22,MCD,148.3000030517578,148.8800048828125,147.92999267578125,127.19052124023438,3294500.0,0.0,3.0936679959951903,128.11710689178264,119.22338383087362,80.97018047821405,105.40656868497229,73.69986203062578,120.22319412231445,115.34150505065918,10.930000305175781,23.987760501731895 73011,2017-05-22,MMM,196.35000610351562,198.6699981689453,196.35000610351562,158.9093780517578,1835900.0,0.0,1.1543694872067078,159.145248683415,154.47364322332328,65.42042710073743,82.92193818655213,15.098292568695214,155.08165842692057,153.3155392964681,10.930000305175781,23.987760501731895 73012,2017-05-22,MRK,60.78244400024414,61.488548278808594,60.65839767456055,50.07910919189453,6525372.0,0.0,0.15148849337357717,50.58055476016167,48.51570531063911,53.38254877924764,102.60382051345866,24.964943182217024,49.32578214009603,49.80318044026693,10.930000305175781,23.987760501731895 73013,2017-05-22,MSFT,67.88999938964844,68.5,67.5,63.36599349975586,16237600.0,0.0,0.49056003601371856,64.25292791748319,62.15560937499729,59.670520854781934,36.00777247979831,11.923560056152528,62.27962977091472,61.02086696624756,10.930000305175781,23.987760501731895 73014,2017-05-22,NKE,51.77000045776367,51.959999084472656,51.400001525878906,48.128662109375,13671500.0,0.0,-0.9075225437682448,52.90210299535756,47.896515702762564,37.226651562473336,-186.86926007409986,60.08587664255689,50.9166508992513,51.83192742665609,10.930000305175781,23.987760501731895 73015,2017-05-22,PG,86.25,86.4000015258789,86.02999877929688,72.26223754882812,4260000.0,0.0,-0.579863244619375,74.24146342311563,71.13798451389609,42.340193397044025,-69.9047350958029,22.329776956486892,73.43322321573893,74.40210736592611,10.930000305175781,23.987760501731895 73016,2017-05-22,TRV,120.83000183105469,122.12999725341797,120.68000030517578,104.58406066894531,1272600.0,0.0,-0.023750630650908988,105.0373390634829,102.85322947899758,53.45674037070591,87.88039639626601,13.996311262417077,103.85472844441732,104.26809984842936,10.930000305175781,23.987760501731895 73017,2017-05-22,UNH,172.72999572753906,174.89999389648438,172.60000610351562,158.70962524414062,3480300.0,0.0,0.6294756324789716,160.63486528998305,153.76746014947008,59.64427443027337,70.01179054691151,12.404169093906523,155.73202006022134,153.6855494181315,10.930000305175781,23.987760501731895 73018,2017-05-22,V,92.52999877929688,93.5999984741211,92.43000030517578,89.4725112915039,9186200.0,0.0,0.6622637319076432,89.46548082040425,87.13291395498638,64.30851190724104,105.66498073317467,28.460021898121944,87.53991368611653,86.39377110799154,10.930000305175781,23.987760501731895 73019,2017-05-22,VZ,45.38999938964844,45.560001373291016,45.279998779296875,32.890350341796875,9290100.0,0.0,-0.5130312588766373,34.23250574915325,32.26775937230671,39.80690665361738,-82.84278602806592,44.15830223912206,33.84519106547038,34.630313555399574,10.930000305175781,23.987760501731895 73020,2017-05-22,WBA,80.58999633789062,81.44000244140625,80.20999908447266,64.14698028564453,5724300.0,0.0,-0.45898382924470127,69.44284790140469,63.94388381856601,41.01713391765005,-144.48859900858716,35.082887408402975,66.24090881347657,66.28270473480225,10.930000305175781,23.987760501731895 73021,2017-05-22,WMT,78.6500015258789,79.0,78.30000305175781,70.05917358398438,8897600.0,0.0,1.1054571340951327,69.8457986811317,65.51605663503042,68.57835929041258,204.10092424935127,54.34672249057869,66.94664764404297,64.7070416132609,10.930000305175781,23.987760501731895 73022,2017-05-23,AAPL,38.724998474121094,38.724998474121094,38.32749938964844,36.134456634521484,79675600.0,1.0,0.686701757140419,37.42467478770743,33.20404149036874,66.31887309403575,87.73964636389522,17.273089318278924,34.62624282836914,33.82367235819499,10.720000267028809,12.710569170241202 73023,2017-05-23,AMGN,152.64999389648438,154.57000732421875,152.16000366210938,127.72557067871094,3582000.0,1.0,-1.735499152901184,137.54430542113428,127.66455154297704,39.19310498310034,-238.7016896590701,64.00919041234305,132.92168502807618,136.91294746398927,10.720000267028809,12.710569170241202 73024,2017-05-23,AXP,77.0199966430664,77.41999816894531,76.81999969482422,70.30989837646484,2239600.0,1.0,-0.3788903058046742,73.414652209282,69.1359108400344,47.91475103291342,-55.473229003826106,15.374436289228838,71.14898885091146,71.36991488138834,10.720000267028809,12.710569170241202 73025,2017-05-23,BA,184.0,184.4600067138672,182.86000061035156,172.8984375,2123800.0,1.0,0.7984664936307126,175.4097442896711,168.10408017321953,57.70814905563417,64.1563370397588,4.445218666073289,170.32369689941407,168.78637135823567,10.720000267028809,12.710569170241202 73026,2017-05-23,CAT,102.30000305175781,103.75,102.05999755859375,88.56741333007812,3327200.0,1.0,1.2716585435434098,89.21433309525585,84.09766336470508,60.01179503250736,84.10131739905212,21.974986201600487,84.90862452189127,82.20608622233073,10.720000267028809,12.710569170241202 73027,2017-05-23,CRM,88.7300033569336,89.25,88.16000366210938,88.48999786376953,4344600.0,1.0,1.1021725249594283,89.97707089800507,84.89592867474884,62.340516990040385,93.86093143777359,41.60885383719475,86.24199981689453,84.58466631571451,10.720000267028809,12.710569170241202 73028,2017-05-23,CSCO,31.829999923706055,31.8700008392334,31.520000457763672,26.016061782836914,29827500.0,1.0,-0.3189464749275288,29.166636160574146,25.679255982675368,41.68405610469515,-131.94843373730842,37.351839799593606,27.244508997599283,27.41435743967692,10.720000267028809,12.710569170241202 73029,2017-05-23,CVX,106.06999969482422,106.55999755859375,105.9800033569336,81.39280700683594,3457100.0,1.0,0.005961395372381162,81.75692103449711,79.39999348576657,49.42091231884501,32.96963064483759,7.987549780503361,80.57291158040364,81.72120984395345,10.720000267028809,12.710569170241202 73030,2017-05-23,DIS,107.68000030517578,107.80000305175781,106.91000366210938,102.48451232910156,7542600.0,1.0,-1.5666261035134283,112.1521364837745,100.01724523009268,39.57466519906932,-117.90893216109735,47.96340694705823,107.0846061706543,107.15626754760743,10.720000267028809,12.710569170241202 73031,2017-05-23,GS,215.97000122070312,220.7899932861328,214.66000366210938,192.0447235107422,3308800.0,1.0,-2.364668068688701,202.41201774548105,187.3302048497338,44.07268219604621,-80.36628831919347,22.789335829070424,194.54453837076824,201.80596644083658,10.720000267028809,12.710569170241202 73032,2017-05-23,HD,155.91000366210938,156.42999267578125,154.67999267578125,132.5290069580078,4640900.0,1.0,1.2999071481381463,135.64340547940256,131.54417081454275,59.174843278891295,36.04892199678072,14.046827335783938,131.47784042358398,128.67879587809244,10.720000267028809,12.710569170241202 73033,2017-05-23,HON,126.25653076171875,126.8795166015625,125.89231872558594,111.30998992919922,2390319.0,1.0,1.1565570516719106,111.55706459959272,109.17026846925494,65.17767529206536,66.70662228921223,28.961197781195523,108.55692545572917,107.01883252461751,10.720000267028809,12.710569170241202 73034,2017-05-23,IBM,145.8604278564453,146.92160034179688,145.23899841308594,107.9599380493164,2682467.0,1.0,-2.4338575254170394,113.77434346484486,104.9434597272938,33.613509529790676,-69.32511855433519,30.340440894077304,111.75900268554688,117.75940526326498,10.720000267028809,12.710569170241202 73035,2017-05-23,INTC,35.869998931884766,35.9900016784668,35.560001373291016,30.200796127319336,16903700.0,1.0,-0.09116647407926592,31.44569915408638,29.357003177456587,50.2538676090027,-34.38628518621045,4.984803768196044,30.29638589223226,30.051813697814943,10.720000267028809,12.710569170241202 73036,2017-05-23,JNJ,127.30999755859375,128.14999389648438,127.30999755859375,107.24238586425781,3972500.0,1.0,0.8025936120339594,108.02399350128731,101.78829134978692,61.75492481470213,148.51727555074052,34.23211072938733,104.51508611043295,105.00874468485515,10.720000267028809,12.710569170241202 73037,2017-05-23,JPM,84.75,86.06999969482422,84.51000213623047,71.23050689697266,11753000.0,1.0,-0.4134274779247562,73.93317748607917,69.88002518115717,47.95919011587422,-56.142911244786454,8.489290081599474,71.66019795735677,72.80164578755696,10.720000267028809,12.710569170241202 73038,2017-05-23,KO,44.25,44.599998474121094,44.209999084472656,36.109535217285156,11996100.0,1.0,0.26547427987004113,36.06246578679918,34.927447009221325,65.21052276340059,195.13457772758045,55.1190393465863,35.3424321492513,34.832787386576335,10.720000267028809,12.710569170241202 73039,2017-05-23,MCD,148.22000122070312,148.52999877929688,147.64999389648438,126.87298583984375,3262300.0,1.0,3.0142836338698515,128.48907144311934,119.37669927831621,79.4548290041335,98.42914866958641,69.14532248176923,120.7335932413737,115.6394765218099,10.720000267028809,12.710569170241202 73040,2017-05-23,MMM,198.72999572753906,198.97000122070312,197.52000427246094,158.28492736816406,1514200.0,1.0,1.1759714128010614,159.26728580306727,154.65247585464758,63.4042007344205,87.3540517284272,16.93561225921157,155.32571563720703,153.47470347086588,10.720000267028809,12.710569170241202 73041,2017-05-23,MRK,61.068702697753906,61.63167953491211,61.068702697753906,50.47792053222656,6009861.0,1.0,0.19748907798922488,50.67069993375277,48.60150961519743,55.43495680244831,128.84261908358494,27.091312041350356,49.37791493733724,49.79238611857097,10.720000267028809,12.710569170241202 73042,2017-05-23,MSFT,68.72000122070312,68.75,68.37999725341797,63.57889938354492,15425800.0,1.0,0.496761437028475,64.26628595451437,62.2484410657493,60.46212999770009,57.58438351663982,16.0780789166515,62.38835589090983,61.09517281850179,10.720000267028809,12.710569170241202 73043,2017-05-23,NKE,51.97999954223633,52.630001068115234,51.880001068115234,48.71662139892578,11087300.0,1.0,-0.9000651566408564,52.77338011928877,47.721926277195614,40.361518251126206,-132.45359888354798,42.5703621624906,50.83265660603841,51.749320602416994,10.720000267028809,12.710569170241202 73044,2017-05-23,PG,86.27999877929688,86.54000091552734,85.9800033569336,72.15327453613281,4394200.0,1.0,-0.5594027769497387,73.39921508253055,71.65165390550656,41.77721172311676,-66.48992119244683,18.650707249031726,73.35694808959961,74.34455973307291,10.720000267028809,12.710569170241202 73045,2017-05-23,TRV,121.55999755859375,122.12000274658203,121.4000015258789,104.59266662597656,1128600.0,1.0,0.039643246309239544,105.07944205441007,102.84035775027743,53.486096225473396,109.66847625751976,13.996311262417075,103.87049102783203,104.27224756876628,10.720000267028809,12.710569170241202 73046,2017-05-23,UNH,174.44000244140625,175.52000427246094,173.7100067138672,159.18209838867188,2471500.0,1.0,0.8047569083326778,160.7804442581998,153.7290833296908,60.324261830801206,86.30316163689079,15.741790803074974,156.02697092692057,153.84383748372395,10.720000267028809,12.710569170241202 73047,2017-05-23,V,93.55999755859375,94.06999969482422,93.47000122070312,89.99989318847656,7616100.0,1.0,0.7329748891495456,89.78014544852235,87.00169659249329,65.87172157638753,147.0393317570224,33.536944831091695,87.70475667317709,86.48991203308105,10.720000267028809,12.710569170241202 73048,2017-05-23,VZ,45.47999954223633,45.58000183105469,45.400001525878906,32.890350341796875,8066300.0,1.0,-0.48520307286133146,34.16863953991367,32.24339735583828,39.80690665361738,-76.01562570912765,43.34835479635173,33.771426645914715,34.58365440368652,10.720000267028809,12.710569170241202 73049,2017-05-23,WBA,81.56999969482422,81.69000244140625,81.2300033569336,64.06812286376953,3050000.0,1.0,-0.5453690497592873,69.48449308523635,63.56306932321093,40.71342732016901,-121.3735821086242,30.9741156009192,66.21709721883138,66.2091646194458,10.720000267028809,12.710569170241202 73050,2017-05-23,WMT,78.58000183105469,78.97000122070312,78.44000244140625,70.00564575195312,7584900.0,1.0,1.1569083053885407,70.17976664912881,65.53339939701378,68.28952029555349,186.0983137316925,54.3467224905787,67.12252146402994,64.82220236460368,10.720000267028809,12.710569170241202 73051,2017-05-24,AAPL,38.459999084472656,38.54249954223633,38.16749954223633,36.0263786315918,76712000.0,2.0,0.6534290556781315,37.40792924875709,33.46161878591088,65.34295382577893,73.67841403717664,12.691431797740831,34.722508366902666,33.889899762471515,10.020000457763672,29.793743376049544 73052,2017-05-24,AMGN,154.77000427246094,154.99000549316406,153.7899932861328,128.16493225097656,2667500.0,2.0,-1.8100003798597015,137.3612192155709,127.11575145703651,40.108571947084734,-181.2985634546195,59.61111329015196,132.71887588500977,136.62745170593263,10.020000457763672,29.793743376049544 73053,2017-05-24,AXP,77.45999908447266,77.45999908447266,76.93000030517578,70.23701477050781,2091300.0,2.0,-0.3777493064526851,73.07263740702966,69.16827064350746,47.65866451554797,-54.0312320438115,14.640221536093106,71.1447385152181,71.33025703430175,10.020000457763672,29.793743376049544 73054,2017-05-24,BA,183.4600067138672,185.39999389648438,183.4600067138672,174.5568389892578,2424700.0,2.0,0.9892749166519081,175.73803629564583,168.23943562818232,59.52782291201814,90.66067738127961,0.1553759285853449,170.57612101236978,168.88671213785807,10.020000457763672,29.793743376049544 73055,2017-05-24,CAT,103.33000183105469,104.91000366210938,103.1500015258789,88.84090423583984,5170900.0,2.0,1.3467528386817378,89.05576623728822,84.19554830738952,60.42865032739495,99.2164984450454,27.76811034329872,85.12655766805013,82.32126808166504,10.020000457763672,29.793743376049544 73056,2017-05-24,CRM,88.43000030517578,89.72000122070312,88.33000183105469,89.5999984741211,4577200.0,2.0,1.149504452082553,90.10019133886749,85.23780838647431,64.85493505159168,110.78583576375141,44.834948888378214,86.43333307902019,84.72216631571452,10.020000457763672,29.793743376049544 73057,2017-05-24,CSCO,31.93000030517578,31.940000534057617,31.219999313354492,25.794891357421875,23446300.0,2.0,-0.3770194019294273,29.234652042728545,25.454782962459443,40.26306166885529,-132.8730288297088,40.77816291339721,27.20546309153239,27.38166233698527,10.020000457763672,29.793743376049544 73058,2017-05-24,CVX,106.0999984741211,106.36000061035156,105.7300033569336,81.3545150756836,3457200.0,2.0,0.04279186886181208,81.8502306917375,79.39922075479572,49.31404060705712,27.14238664750158,10.239031966455725,80.53071848551433,81.65550651550294,10.020000457763672,29.793743376049544 73059,2017-05-24,DIS,107.1500015258789,107.83000183105469,106.93000030517578,103.14527130126953,4366700.0,2.0,-1.5251327929542953,111.50320538857152,99.91252794883083,41.820715636191046,-102.76597228128061,47.52134592496197,106.9135114034017,107.1182819366455,10.020000457763672,29.793743376049544 73060,2017-05-24,GS,220.0,224.39999389648438,219.4499969482422,195.7082977294922,4141600.0,2.0,-1.9263361125726988,202.19619676431094,187.33880079428283,47.64153524667981,-0.31902095268183756,7.883655901254119,194.43057759602866,201.45287017822267,10.020000457763672,29.793743376049544 73061,2017-05-24,HD,154.6999969482422,155.42999267578125,153.2899932861328,132.67446899414062,4558700.0,2.0,1.140577456400564,135.58777102132055,131.66657163004666,59.46061335607233,16.999018448507382,2.1108594094589774,131.67185872395834,128.83524551391602,10.020000457763672,29.793743376049544 73062,2017-05-24,HON,126.7645034790039,127.157470703125,126.26611328125,111.55480194091797,2261048.0,2.0,1.1536004736437064,111.66943584406951,109.28544544255158,65.77373547255812,73.2027544019154,31.293983255031137,108.78844757080078,107.13515357971191,10.020000457763672,29.793743376049544 73063,2017-05-24,IBM,145.51625061035156,146.0420684814453,144.579345703125,108.30079650878906,3904090.0,2.0,-2.2672956166065887,113.31473148657828,104.97689296410532,34.67142433834337,-69.64626920080255,33.70593949441213,111.37033437093099,117.45676981608072,10.020000457763672,29.793743376049544 73064,2017-05-24,INTC,35.97999954223633,36.18000030517578,35.88999938964844,30.41975975036621,20640600.0,2.0,-0.059809419794415675,31.399458679320837,29.35799409472701,51.95689211749819,-1.9375275888631043,10.440629494221023,30.31446253458659,30.054442914326987,10.020000457763672,29.793743376049544 73065,2017-05-24,JNJ,127.79000091552734,128.0,127.29000091552734,107.23400115966797,3965200.0,2.0,0.8438602926310637,108.31728742659325,101.83139192521338,61.71815425897427,129.41753349211734,33.89136314753042,104.60731404622396,105.08303184509278,10.020000457763672,29.793743376049544 73066,2017-05-24,JPM,85.87999725341797,85.97000122070312,85.23999786376953,71.18897247314453,9833800.0,2.0,-0.39023701528475385,73.70712502724346,69.88015982383077,47.834635749495504,-43.92040319820902,8.48929008159947,71.65964330037436,72.74084294637045,10.020000457763672,29.793743376049544 73067,2017-05-24,KO,44.5099983215332,45.09000015258789,44.5099983215332,36.63014221191406,12738300.0,2.0,0.32142035770424116,36.30895112180111,34.82657095766667,69.31274529567034,257.3238885155878,63.79074730964312,35.40669555664063,34.879386774698894,10.020000457763672,29.793743376049544 73068,2017-05-24,MCD,147.94000244140625,149.99000549316406,147.0,128.31492614746094,3348900.0,2.0,3.032763675161405,129.02261867499712,119.58643970512985,81.11510831511345,105.5649440233116,73.07978916314298,121.25715306599935,115.95203844706218,10.020000457763672,29.793743376049544 73069,2017-05-24,MMM,198.49000549316406,198.52999877929688,197.27999877929688,158.09280395507812,1206400.0,2.0,1.1641685305242504,159.3041091196647,154.9076569325814,62.788300952069775,77.2926890457695,14.810849525140025,155.55381927490234,153.63809204101562,10.020000457763672,29.793743376049544 73070,2017-05-24,MRK,61.803436279296875,62.213741302490234,61.58396911621094,50.77507400512695,7289259.0,2.0,0.2549833848227223,50.83435787556024,48.61223598125128,56.89764822198624,166.22843217493656,35.08779533818217,49.439170837402344,49.7862855275472,10.020000457763672,29.793743376049544 73071,2017-05-24,MSFT,68.87000274658203,68.87999725341797,68.44999694824219,63.662227630615234,14593900.0,2.0,0.5026062531222522,64.26422782285084,62.373304220606194,60.77386925693936,61.252687656545625,18.222223873191,62.5013926188151,61.17470258076985,10.020000457763672,29.793743376049544 73072,2017-05-24,NKE,52.25,52.29999923706055,51.7400016784668,48.539310455322266,9383600.0,2.0,-0.8981097843739008,52.666493099811994,47.534834796306164,39.74234973636863,-129.75228846567487,43.940403271791325,50.74212964375814,51.671976725260414,10.020000457763672,29.793743376049544 73073,2017-05-24,PG,86.44999694824219,86.6500015258789,86.20999908447266,72.50531768798828,4878800.0,2.0,-0.5089143211978779,73.20387443830947,71.74305778214952,44.254580520880594,-52.372623660046834,15.727398596618519,73.28381169637045,74.29038416544596,10.020000457763672,29.793743376049544 73074,2017-05-24,TRV,121.7699966430664,122.16999816894531,121.56999969482422,104.92793273925781,1116700.0,2.0,0.11560391397497938,105.0872855516041,102.8359520582592,54.63910676215126,121.9301703526422,14.621735224718712,103.89513600667318,104.27913309733073,10.020000457763672,29.793743376049544 73075,2017-05-24,UNH,175.4499969482422,176.10000610351562,174.52000427246094,159.51824951171875,1612300.0,2.0,0.9597299985656207,160.9444160781474,153.6750388779073,60.81027564071815,100.25000404460324,18.8343639074595,156.32252705891926,154.00772806803386,10.020000457763672,29.793743376049544 73076,2017-05-24,V,94.0199966430664,94.98999786376953,94.0199966430664,90.91082763671875,6825300.0,2.0,0.8526895137526935,90.30765700647987,86.77648300816855,68.34873740019759,200.1641706212349,42.130160624926425,87.90028305053711,86.60219281514486,10.020000457763672,29.793743376049544 73077,2017-05-24,VZ,45.45000076293945,45.4900016784668,44.849998474121094,32.5721435546875,15846000.0,2.0,-0.4832550004778753,33.989408105539034,32.25484963066702,37.99056079099021,-94.01958413588166,51.3786744604672,33.68319816589356,34.535384305318196,10.020000457763672,29.793743376049544 73078,2017-05-24,WBA,81.4000015258789,81.41000366210938,80.30999755859375,63.547664642333984,3572700.0,2.0,-0.648352780934971,69.53518840891056,63.121158865869724,38.75424543441222,-139.9465941062631,38.35068138238178,66.17148831685384,66.13794237772623,10.020000457763672,29.793743376049544 73079,2017-05-24,WMT,78.55999755859375,78.61000061035156,78.13999938964844,69.70240783691406,7427000.0,2.0,1.1598449927476224,70.40967200933555,65.59081550897498,66.64454105842684,151.33667561761888,47.31959956182942,67.27736028035481,64.94418233235677,10.020000457763672,29.793743376049544 73080,2017-05-25,AAPL,38.432498931884766,38.587501525878906,38.25749969482422,36.15090560913086,76942400.0,3.0,0.629847990852646,37.365638871953614,33.754619459345214,65.94035526053452,72.9180831872747,13.705075426585333,34.82159945170085,33.94728361765544,9.989999771118164,21.217587894556477 73081,2017-05-25,AMGN,155.19000244140625,156.0399932861328,154.6199951171875,128.85296630859375,2965800.0,3.0,-1.7928575943351461,137.2556962013955,126.71374883644631,41.53450970379783,-137.40212125772243,48.93777977514227,132.54064712524413,136.32996559143066,9.989999771118164,21.217587894556477 73082,2017-05-25,AXP,77.48999786376953,77.91999816894531,77.26000213623047,70.52845764160156,3185200.0,3.0,-0.34930152172837836,72.70223448976121,69.27546631590285,48.79083547402822,-35.54408387723566,6.32276555568974,71.16781082153321,71.26733894348145,9.989999771118164,21.217587894556477 73083,2017-05-25,BA,185.6300048828125,187.4199981689453,185.58999633789062,176.27178955078125,2363300.0,3.0,1.2643000801472795,176.42757337822465,168.04383775458783,61.30870556894492,144.17223262646348,8.479666109292538,170.96426086425782,168.95828170776366,9.989999771118164,21.217587894556477 73084,2017-05-25,CAT,104.44999694824219,105.94000244140625,104.23999786376953,89.75538635253906,5220000.0,3.0,1.4631899300660223,89.49273039728243,83.95857194036407,61.805877349896406,118.18367133360881,32.52336156020214,85.43826141357422,82.42456792195638,9.989999771118164,21.217587894556477 73085,2017-05-25,CRM,89.97000122070312,91.80999755859375,89.91000366210938,91.2699966430664,7407100.0,3.0,1.3067073320854092,90.70311699340543,85.1768825488309,68.1632572316795,171.286673171934,56.3093264052341,86.696666208903,84.84649963378907,9.989999771118164,21.217587894556477 73086,2017-05-25,CSCO,31.549999237060547,31.690000534057617,31.3700008392334,25.753936767578125,21586500.0,3.0,-0.42148864931811403,29.26201700467214,25.23819490176097,40.001844805275915,-126.43882250175645,40.77816291339722,27.173243459065755,27.344765663146973,9.989999771118164,21.217587894556477 73087,2017-05-25,CVX,106.0999984741211,106.70999908447266,104.72000122070312,80.50437927246094,5293800.0,3.0,0.003342895197718576,81.8393381525772,79.46388831837007,46.98071205015762,-22.416922805017855,18.817867717985596,80.46018753051757,81.55819549560547,9.989999771118164,21.217587894556477 73088,2017-05-25,DIS,108.12999725341797,108.12999725341797,106.77999877929688,102.72392272949219,8030400.0,3.0,-1.5088552101457111,110.68349971024247,99.91155339034347,40.81981000617425,-96.45873607315193,42.955680744125836,106.72932891845703,107.05811157226563,9.989999771118164,21.217587894556477 73089,2017-05-25,GS,224.41000366210938,225.4499969482422,222.3000030517578,194.5192108154297,2640000.0,3.0,-1.6558170277053534,201.94306520987476,187.2998959107307,46.64219018163859,19.68807196881898,3.959882638325834,194.3349812825521,201.0121925354004,9.989999771118164,21.217587894556477 73090,2017-05-25,HD,156.1999969482422,156.69000244140625,155.35000610351562,133.9241943359375,3110800.0,3.0,1.1024416573033022,135.60682395865413,131.67662025521307,61.83495310328319,49.5503518126741,11.124109048832976,131.95489857991535,128.98742663065593,9.989999771118164,21.217587894556477 73091,2017-05-25,HON,127.36832427978516,128.3651123046875,126.66866302490234,112.91401672363281,2610780.0,3.0,1.2465650122866805,112.12256610966831,109.21426174067348,68.83742215582393,101.49212459550124,40.38592521291038,109.10419540405273,107.23562990824381,9.989999771118164,21.217587894556477 73092,2017-05-25,IBM,146.51051330566406,146.9694061279297,146.2237091064453,108.79078674316406,2701504.0,3.0,-2.071872727855009,112.75779304263932,105.13836479427474,36.18372805802807,-50.03040191699704,24.65556402667179,110.99612426757812,117.13733558654785,9.989999771118164,21.217587894556477 73093,2017-05-25,INTC,36.119998931884766,36.38999938964844,36.060001373291016,30.537662506103516,13148500.0,3.0,-0.025154990255511933,31.271867485963444,29.410327414549254,52.85590135826523,20.17501465254912,16.13049664389694,30.339534568786622,30.062799072265626,9.989999771118164,21.217587894556477 73094,2017-05-25,JNJ,126.73999786376953,127.62000274658203,126.33000183105469,107.96202087402344,5294300.0,3.0,0.9246507427610737,108.71848681605607,101.820045441024,63.6616025824383,111.22721706898777,18.45933289751806,104.69073079427083,105.14632530212403,9.989999771118164,21.217587894556477 73095,2017-05-25,JPM,85.98999786376953,86.08000183105469,85.08000183105469,70.88996887207031,12238500.0,3.0,-0.3914728430424219,73.59629938736006,69.8032748924251,46.927020913758106,-51.88137456606804,10.274754657862424,71.65825856526693,72.6340404510498,9.989999771118164,21.217587894556477 73096,2017-05-25,KO,45.0,45.47999954223633,44.970001220703125,36.939266204833984,16704200.0,3.0,0.38624930863115026,36.57873865870014,34.752013904776426,71.38530213619212,289.9509764256152,68.90278504307173,35.473671468098956,34.92845033009847,9.989999771118164,21.217587894556477 73097,2017-05-25,MCD,149.80999755859375,149.9499969482422,149.27000427246094,128.55519104003906,3408100.0,3.0,3.031847360764587,129.48477308829905,119.88902223030448,81.37455277226374,112.78830455980936,73.07978916314298,121.78700612386068,116.24857813517252,9.989999771118164,21.217587894556477 73098,2017-05-25,MMM,198.41000366210938,199.61000061035156,197.75,159.73387145996094,1508000.0,3.0,1.272565748155273,159.72118216978947,154.85836647523007,65.72985835192983,105.60311113663889,21.65822379566214,155.8464391072591,153.78228073120118,9.989999771118164,21.217587894556477 73099,2017-05-25,MRK,61.98473358154297,62.13740539550781,61.6984748840332,50.86110305786133,7436503.0,3.0,0.30398570481271037,50.97621081968455,48.66275364259572,57.31721272831189,153.94356766538425,35.08779533818216,49.49104321797689,49.77721913655599,9.989999771118164,21.217587894556477 73100,2017-05-25,MSFT,68.97000122070312,69.87999725341797,68.91000366210938,64.4490966796875,21854100.0,3.0,0.5642279989550758,64.44193670383632,62.35658815273107,63.57906274198583,106.03086968817317,32.420165036271314,62.64832878112793,61.25261980692546,9.989999771118164,21.217587894556477 73101,2017-05-25,NKE,52.380001068115234,52.59000015258789,52.209999084472656,48.85662078857422,7627500.0,3.0,-0.8610304230007912,52.45197305644662,47.4581763270983,41.4063889799735,-100.17589099296482,36.71834108156185,50.641958999633786,51.58767134348552,9.989999771118164,21.217587894556477 73102,2017-05-25,PG,86.58000183105469,86.9800033569336,86.55000305175781,72.80706024169922,4368000.0,3.0,-0.43948761430196726,73.0120679384897,71.86529107029936,46.28127047202474,-33.30613734805508,7.25318350163268,73.20659205118815,74.23305778503418,9.989999771118164,21.217587894556477 73103,2017-05-25,TRV,122.58999633789062,123.94000244140625,122.37999725341797,106.36365509033203,1849300.0,3.0,0.28833039198710253,105.52063416935589,102.53671827815388,59.12745201995694,241.107160315963,33.047715674106826,103.95990091959635,104.27076009114583,9.989999771118164,21.217587894556477 73104,2017-05-25,UNH,176.32000732421875,178.72999572753906,175.94000244140625,161.75308227539062,3212200.0,3.0,1.2484878253536351,161.5748056558643,153.3553472372021,63.85537221660179,160.7422886199905,31.093414719157618,156.70075429280598,154.17024866739908,9.989999771118164,21.217587894556477 73105,2017-05-25,V,95.08999633789062,95.37999725341797,94.88999938964844,91.13138580322266,7262400.0,3.0,0.95436014729394,90.77529659103489,86.65425510574245,68.91385718417683,230.05063551468808,45.33304291295684,88.10858561197917,86.70139872233072,9.989999771118164,21.217587894556477 73106,2017-05-25,VZ,45.04999923706055,45.380001068115234,45.0099983215332,32.76741027832031,11206400.0,3.0,-0.4606447207938871,33.90074434752657,32.245160956428506,39.736138285658335,-85.71518145049744,51.37867446046719,33.59617525736491,34.48822460174561,9.989999771118164,21.217587894556477 73107,2017-05-25,WBA,80.68000030517578,81.2699966430664,80.5,63.681697845458984,4154200.0,3.0,-0.7109572973511575,69.50980091777791,62.771090500679115,39.52947550222738,-130.081987243291,38.35068138238179,66.13322525024414,66.0638505935669,9.989999771118164,21.217587894556477 73108,2017-05-25,WMT,78.36000061035156,78.8499984741211,78.1500015258789,69.8450927734375,6135000.0,3.0,1.1603104835607638,70.62896836429792,65.67222182124897,67.03111141405047,145.600127210772,49.29377969671006,67.43665974934896,65.07557652791341,9.989999771118164,21.217587894556477 73109,2017-05-26,AAPL,38.5,38.560001373291016,38.32749938964844,36.08981704711914,87710400.0,4.0,0.5993218810898355,37.25074455200686,34.1173916632031,65.36853024756726,67.7480124246233,13.705075426585353,34.92450319925944,34.00688597361247,9.8100004196167,12.408056445746043 73110,2017-05-26,AMGN,155.60000610351562,156.1300048828125,154.7899932861328,128.50477600097656,2731600.0,4.0,-1.786771076433979,137.0473463445385,126.33036895697515,41.02318674611215,-123.96373978783936,48.03065604375513,132.39031753540038,136.02900886535645,9.8100004196167,12.408056445746043 73111,2017-05-26,AXP,77.16999816894531,77.5999984741211,77.0199966430664,70.54669952392578,1858800.0,4.0,-0.3215775342891334,72.5357413523511,69.27893531390868,48.86245748893834,-49.97551781698141,9.96600669899682,71.21820602416992,71.23223775227865,9.8100004196167,12.408056445746043 73112,2017-05-26,BA,186.72999572753906,187.61000061035156,186.27000427246094,175.81948852539062,1735800.0,4.0,1.429286663992599,176.86872353293128,167.90084281228357,60.58139941300691,148.54054919461106,9.266222335203034,171.3507278442383,169.03665135701496,9.8100004196167,12.408056445746043 73113,2017-05-26,CAT,105.0,105.70999908447266,104.62000274658203,90.30236053466797,2894100.0,4.0,1.581374310436459,90.05940858000798,83.68247527008967,62.61103873712334,120.00702978342869,32.523361560202154,85.81792449951172,82.59659907023112,9.8100004196167,12.408056445746043 73114,2017-05-26,CRM,90.93000030517578,91.0999984741211,90.45999908447266,90.83000183105469,5284500.0,4.0,1.3798814287694938,91.08450201018498,85.26649744049861,66.45816984680025,151.9664995508137,56.30932640523412,86.95333302815756,84.98249969482421,9.8100004196167,12.408056445746043 73115,2017-05-26,CSCO,31.510000228881836,31.59000015258789,31.360000610351562,25.80308723449707,16403100.0,4.0,-0.44760510333773595,29.23069079616851,25.059001319615184,40.481243215331844,-119.4099154303708,40.9012783478308,27.14812297821045,27.30936492284139,9.8100004196167,12.408056445746043 73116,2017-05-26,CVX,105.05000305175781,105.29000091552734,104.5999984741211,80.2056655883789,3752500.0,4.0,-0.051431527858412096,81.8146784763252,79.41919298363574,46.1863670278226,-95.84806181636894,19.79149744088202,80.4522331237793,81.46247685750326,9.8100004196167,12.408056445746043 73117,2017-05-26,DIS,107.70999908447266,108.48999786376953,107.4800033569336,103.81561279296875,6236800.0,4.0,-1.3918208002018702,109.7308559630561,100.17566869514702,44.38725350664191,-73.4640489788735,37.49691505617833,106.5764289855957,107.02331809997558,9.8100004196167,12.408056445746043 73118,2017-05-26,GS,222.00999450683594,224.22999572753906,221.17999267578125,195.44601440429688,1787100.0,4.0,-1.351069116202126,201.92482199121176,187.294533782714,47.529634628823516,11.643626990410688,7.7841563900832496,194.34110260009766,200.6110061645508,9.8100004196167,12.408056445746043 73119,2017-05-26,HD,156.10000610351562,156.4199981689453,154.63999938964844,132.58889770507812,4284700.0,4.0,0.9534803551807443,135.6111921514629,131.5695405755879,58.07533407092193,26.315215851572354,5.284757454173816,132.2114034016927,129.0993438720703,9.8100004196167,12.408056445746043 73120,2017-05-26,HON,128.14466857910156,128.54722595214844,127.32040405273438,112.49189758300781,2809017.0,4.0,1.271521286190307,112.4288480642726,109.14188023772935,66.91314983348532,107.88478581195311,41.63104721781099,109.4240712483724,107.34195009867351,9.8100004196167,12.408056445746043 73121,2017-05-26,IBM,146.12811279296875,146.27151489257812,145.3728485107422,108.28657531738281,2555692.0,4.0,-1.9353745358429677,112.10207140674368,105.35030820141063,35.31351559008668,-56.53754676442265,29.34623958293936,110.63159612019857,116.82614173889161,9.8100004196167,12.408056445746043 73122,2017-05-26,INTC,36.2599983215332,36.33000183105469,36.130001068115234,30.537662506103516,11145500.0,4.0,0.0022825826340060473,31.289884819661197,29.424055800761167,52.85590135826522,17.13581886104814,16.130496643896922,30.375195185343426,30.07143363952637,9.8100004196167,12.408056445746043 73123,2017-05-26,JNJ,127.2300033569336,127.66999816894531,126.83000183105469,107.44563293457031,4005200.0,4.0,0.9362174336728089,108.96041795592463,101.9390365423664,61.37531899829902,103.54115235437745,18.979197398504176,104.76842854817708,105.20423634847005,9.8100004196167,12.408056445746043 73124,2017-05-26,JPM,85.11000061035156,85.55999755859375,85.0199966430664,70.89827728271484,8113500.0,4.0,-0.387317075985834,73.5412085072976,69.72215056252662,46.955951722088635,-64.60820724187136,10.971146025868181,71.68483708699544,72.54747212727865,9.8100004196167,12.408056445746043 73125,2017-05-26,KO,45.349998474121094,45.560001373291016,45.33000183105469,36.9229850769043,11341400.0,4.0,0.4313407407916756,36.78854363234661,34.724424812477615,71.12358204415585,264.4844907328277,69.83658676148423,35.54417139689128,34.97307643890381,9.8100004196167,12.408056445746043 73126,2017-05-26,MCD,149.8699951171875,150.24000549316406,149.25,128.62388610839844,3258200.0,4.0,3.002058432023503,129.70550135760485,120.52058049053967,81.4499289267118,110.47844516416768,73.83703205029758,122.33345260620118,116.55799306233725,9.8100004196167,12.408056445746043 73127,2017-05-26,MMM,199.13999938964844,200.69000244140625,198.97000122070312,160.63844299316406,1410600.0,4.0,1.4151497219034468,160.28372552687796,154.77634374802437,67.20796549895184,137.2691036108016,27.856891117797094,156.1970642089844,153.94114659627277,9.8100004196167,12.408056445746043 73128,2017-05-26,MRK,62.02289962768555,62.22328186035156,61.85114669799805,50.76725387573242,3862614.0,4.0,0.3314270668593835,51.03407139107083,48.807430226360815,56.69441550927454,145.21372189668557,36.26627350261661,49.551256815592446,49.768270874023436,9.8100004196167,12.408056445746043 73129,2017-05-26,MSFT,69.80000305175781,70.22000122070312,69.5199966430664,64.76383209228516,19827900.0,4.0,0.63118429428539,64.6765884938221,62.29691423750114,64.62580631683431,132.66270893055344,36.43141999300207,62.814347457885745,61.35004940032959,9.8100004196167,12.408056445746043 73130,2017-05-26,NKE,52.349998474121094,52.7599983215332,52.22999954223633,49.08060073852539,5921300.0,4.0,-0.8042999823505355,52.20516628196082,47.44180027077355,42.564577816030564,-85.69923332829812,32.55089728658817,50.556409454345705,51.506632486979164,9.8100004196167,12.408056445746043 73131,2017-05-26,PG,86.93000030517578,87.37999725341797,86.81999969482422,73.13396453857422,4337000.0,4.0,-0.35400722921343686,72.99042896587152,71.88022151630621,48.38440190695026,-11.86383889010822,2.040943382059515,73.14803365071614,74.19157791137695,9.8100004196167,12.408056445746043 73132,2017-05-26,TRV,123.58999633789062,123.91999816894531,123.33999633789062,106.31206512451172,925600.0,4.0,0.4162561493729129,105.91061655447535,102.31867574288793,58.91077272504224,229.86782352293267,33.047715674106826,104.04959640502929,104.26822433471679,9.8100004196167,12.408056445746043 73133,2017-05-26,UNH,177.67999267578125,178.88999938964844,177.0,161.25341796875,1583600.0,4.0,1.4206355475170938,161.99250877158067,153.17566597207167,62.72805220018663,166.75143860570512,31.763669462948585,157.08049418131512,154.33394521077474,9.8100004196167,12.408056445746043 73134,2017-05-26,V,95.0,95.12000274658203,94.38999938964844,90.77658081054688,4133900.0,4.0,0.9948371952704065,91.03294413576394,86.74291340818137,66.92533756923359,187.9771708848141,35.08665219123136,88.2989995320638,86.80202941894531,9.8100004196167,12.408056445746043 73135,2017-05-26,VZ,45.25,45.439998626708984,45.2400016784668,32.7746467590332,5999900.0,4.0,-0.4371033325994915,33.88743450204356,32.2158034129955,39.801105205181656,-75.56140164604753,48.75037855871703,33.5166254679362,34.43916047414144,9.8100004196167,12.408056445746043 73136,2017-05-26,WBA,81.0,81.25,80.63999938964844,64.07601165771484,2735100.0,4.0,-0.7204491095502306,69.32408786424243,62.56974224440015,41.77250794075573,-116.52672842650948,38.35068138238179,66.110462697347,65.9967233657837,9.8100004196167,12.408056445746043 73137,2017-05-26,WMT,78.37000274658203,78.54000091552734,77.79000091552734,69.68457794189453,6125800.0,4.0,1.1346476709002786,70.7614503686705,65.84742795774551,66.13908015253065,120.35234833999347,40.83132177256236,67.59917297363282,65.1997511545817,9.8100004196167,12.408056445746043 73225,2017-05-30,AAPL,38.35499954223633,38.60749816894531,38.33250045776367,36.10391616821289,80507600.0,1.0,0.5697002505527706,37.2068886476741,34.34197876870774,65.4400852373024,64.73700024496925,14.896687619502444,35.021793619791666,34.06352551778158,10.380000114440918,18.547612973283595 73226,2017-05-30,AMGN,155.00999450683594,155.3699951171875,153.55999755859375,127.54314422607422,2716700.0,1.0,-1.8383517401624943,136.93791048851637,125.8111739841399,39.629329451207134,-134.58857011545837,52.27648872922107,132.1942169189453,135.68280588785808,10.380000114440918,18.547612973283595 73227,2017-05-30,AXP,77.23999786376953,77.41999816894531,76.98999786376953,70.2096939086914,2073000.0,1.0,-0.3230753990857522,72.35407630705512,69.26570060944877,47.59039371128233,-63.971656547044454,10.431437966651627,71.2309565226237,71.1948455810547,10.380000114440918,18.547612973283595 73228,2017-05-30,BA,186.75999450683594,187.4199981689453,186.19000244140625,176.09275817871094,2231600.0,1.0,1.5640607785067004,177.34921962876876,167.9739981446687,60.87151776993784,146.1405075421673,8.845179946908486,171.64032287597655,169.13219985961913,10.380000114440918,18.547612973283595 73229,2017-05-30,CAT,105.26000213623047,105.86000061035156,105.01000213623047,90.13999938964844,3211700.0,1.0,1.6429956645663282,90.52695872576928,83.51149037091042,62.2083461903824,120.04855610841773,33.254588631979786,86.1627919514974,82.75518798828125,10.380000114440918,18.547612973283595 73230,2017-05-30,CRM,90.5,91.06999969482422,90.47000122070312,90.86000061035156,4626500.0,1.0,1.4238794820269334,91.43677077836787,85.33422836713993,66.51724390263837,140.81108228166838,56.30932640523413,87.17533315022787,85.12649968465169,10.380000114440918,18.547612973283595 73231,2017-05-30,CSCO,31.399999618530273,31.809999465942383,31.389999389648438,25.95053482055664,17108300.0,1.0,-0.4512035991564751,29.176192100791596,24.925915710182522,41.921394603984844,-102.72803374223565,34.333910171852004,27.122729555765787,27.277775033315024,10.380000114440918,18.547612973283595 73232,2017-05-30,CVX,104.3499984741211,104.70999908447266,103.75,79.70015716552734,4288000.0,1.0,-0.13408530583234324,81.84652413251803,79.32658148881987,44.85857044088517,-161.83549680940425,26.468724220295158,80.4256591796875,81.35593223571777,10.380000114440918,18.547612973283595 73233,2017-05-30,DIS,108.48999786376953,108.5999984741211,107.94999694824219,103.74857330322266,4813400.0,1.0,-1.289613848001082,108.84873481651266,100.44586891273539,44.21792359061122,-64.80438194479879,35.80312972384285,106.40278040568033,106.977033106486,10.380000114440918,18.547612973283595 73234,2017-05-30,GS,221.8300018310547,222.44000244140625,218.00999450683594,191.6209716796875,3097800.0,1.0,-1.40204132178863,201.7293497319676,186.9920858149074,44.378359878432555,-43.61361276530324,17.699329993469306,194.1340342203776,200.11940155029296,10.380000114440918,18.547612973283595 73235,2017-05-30,HD,154.0,154.55999755859375,153.52000427246094,132.47698974609375,3504300.0,1.0,0.8169797786679567,135.5658834417343,131.66271915836336,57.77080782915152,-12.065450421397458,3.284982035454137,132.42423324584962,129.21138114929198,10.380000114440918,18.547612973283595 73236,2017-05-30,HON,127.18622589111328,127.68461608886719,127.11913299560547,112.22176361083984,2815590.0,1.0,1.2550345025949525,112.6119815082529,109.18579147148343,65.69736340350758,95.02251754166427,38.22039251658323,109.70890401204427,107.44544804890951,10.380000114440918,18.547612973283595 73237,2017-05-30,IBM,145.26768493652344,145.95602416992188,144.92352294921875,107.74690246582031,3834636.0,1.0,-1.8494267834129658,111.62118739896991,105.4354158419969,34.3975469441032,-60.16206730047886,31.744990481515956,110.21227518717448,116.51157938639322,10.380000114440918,18.547612973283595 73238,2017-05-30,INTC,36.27000045776367,36.439998626708984,36.09000015258789,30.470293045043945,13026900.0,1.0,0.018379042190741046,31.29707190819816,29.428501631535728,52.257942914685486,13.58689274339341,19.202890872055065,30.40220114390055,30.079085063934325,10.380000114440918,18.547612973283595 73239,2017-05-30,JNJ,126.69999694824219,127.38999938964844,126.19000244140625,107.60647583007812,3665400.0,1.0,0.9474412836450341,109.18221025262199,102.10518217291514,61.817163814568005,88.7029002109749,9.432053563495343,104.83102340698242,105.2625857035319,10.380000114440918,18.547612973283595 73240,2017-05-30,JPM,85.12999725341797,85.1500015258789,83.77999877929688,69.68562316894531,12603200.0,1.0,-0.4763832040229943,73.56784501372094,69.43304915131812,43.385114161834295,-121.26192526851968,24.001073920081755,71.63057225545248,72.43160845438639,10.380000114440918,18.547612973283595 73241,2017-05-30,KO,45.15999984741211,45.459999084472656,45.11000061035156,36.95552062988281,13093500.0,1.0,0.46434865066169095,36.968126549859385,34.724616370062485,71.34079680502148,212.74689086788652,56.060816037450486,35.608163324991864,35.01811040242513,10.380000114440918,18.547612973283595 73242,2017-05-30,MCD,149.9499969482422,150.3300018310547,149.52000427246094,128.6839599609375,3113900.0,1.0,2.9493002517933036,129.94717323852595,121.0324890844721,81.51759468267062,109.30917871538026,74.0789052911933,122.86502253214518,116.8731300354004,10.380000114440918,18.547612973283595 73243,2017-05-30,MMM,200.30999755859375,203.02999877929688,199.9600067138672,162.05535888671875,2171100.0,1.0,1.6237640777799527,161.05167444785593,154.71177464882373,69.35008504248019,179.58400488873664,39.030031760451465,156.5495620727539,154.13132044474284,10.380000114440918,18.547612973283595 73244,2017-05-30,MRK,61.7557258605957,62.156490325927734,61.57442855834961,50.73599624633789,5120109.0,1.0,0.3466562767521282,51.0508213985536,48.98618116492296,56.48295570841909,123.50164995365566,28.246399788419467,49.60547561645508,49.75233167012532,10.380000114440918,18.547612973283595 73245,2017-05-30,MSFT,69.79000091552734,70.41000366210938,69.7699966430664,65.180419921875,17072800.0,1.0,0.709682024391391,64.95422465128237,62.14847119527524,65.96516548167779,150.44099315394152,38.60818963995766,62.977990595499676,61.450740305582684,10.380000114440918,18.547612973283595 73246,2017-05-30,NKE,52.7599983215332,53.02000045776367,52.63999938964844,49.38858413696289,8039600.0,1.0,-0.7261187679218395,52.00749883750898,47.44628114601152,44.135330339999676,-63.46203474119359,26.25872315592473,50.45312792460124,51.44783668518066,10.380000114440918,18.547612973283595 73247,2017-05-30,PG,87.25,87.61000061035156,87.0999984741211,73.25970458984375,4594500.0,1.0,-0.27297060171557064,73.06751873437086,71.82911670264086,49.17614547142717,6.250833278697795,6.994872669407959,73.08368352254232,74.15787785847982,10.380000114440918,18.547612973283595 73248,2017-05-30,TRV,123.36000061035156,124.2300033569336,123.16000366210938,106.37224578857422,1139200.0,1.0,0.5165399592799247,106.28508941600366,102.16342819263893,59.0916795248833,206.5550044708145,35.81979969421843,104.10146484375,104.27224922180176,10.380000114440918,18.547612973283595 73249,2017-05-30,UNH,177.5399932861328,178.0800018310547,176.24000549316406,160.4267120361328,2285700.0,1.0,1.4733714885187794,162.24430516729586,153.10556818475493,60.88821661015884,136.8619712841138,25.562367352419113,157.36545155843098,154.4704376220703,10.380000114440918,18.547612973283595 73250,2017-05-30,V,94.66000366210938,94.87999725341797,94.33999633789062,90.82453155517578,6292700.0,1.0,1.0190379367577407,91.24490011760435,86.87822686603823,67.05822966359878,165.51966448221802,34.07612455191482,88.46101989746094,86.89931157430013,10.380000114440918,18.547612973283595 73251,2017-05-30,VZ,45.2599983215332,46.33000183105469,45.2599983215332,33.411033630371094,16442300.0,1.0,-0.3629120862139672,33.912760001839324,32.2136190112222,45.17772616674756,-30.19419139583526,16.63806744242016,33.45370839436849,34.39939289093017,10.380000114440918,18.547612973283595 73252,2017-05-30,WBA,81.05000305175781,81.11000061035156,80.12999725341797,63.21641159057617,4078200.0,1.0,-0.788247553414692,69.17125829097355,62.25583101871883,38.54794569493486,-127.47427405870732,42.510758103753595,66.0420347849528,65.9263926188151,10.380000114440918,18.547612973283595 73253,2017-05-30,WMT,78.0,78.4000015258789,77.93000030517578,69.70240783691406,5410400.0,1.0,1.1030333486646953,70.8601953568616,66.05372294758178,66.19078076304493,112.17598040121163,40.83132177256237,67.75224024454752,65.33492380777994,10.380000114440918,18.547612973283595 73254,2017-05-31,AAPL,38.49250030517578,38.54249954223633,38.095001220703125,35.89011001586914,97804800.0,2.0,0.5229443483717802,37.147245541957766,34.53921342715845,63.38556336385525,51.292040984115815,6.9991514756721065,35.11687075297038,34.118317476908366,10.40999984741211,29.643432887279314 73255,2017-05-31,AMGN,153.6699981689453,155.3699951171875,153.6699981689453,128.6954803466797,3891300.0,2.0,-1.7658898147714126,136.5548742759167,125.60756011129034,42.069336322043014,-112.4396711142693,52.27648872922106,132.06012217203775,135.36595967610677,10.40999984741211,29.643432887279314 73256,2017-05-31,AXP,77.08999633789062,77.11000061035156,75.9800033569336,70.07310485839844,3117100.0,2.0,-0.3314631615670294,72.06249135573519,69.3204920427023,47.07653926982817,-97.0308881631837,24.481589497066143,71.26586939493815,71.16092122395834,10.40999984741211,29.643432887279314 73257,2017-05-31,BA,187.3699951171875,188.25999450683594,186.72000122070312,176.79946899414062,5186700.0,2.0,1.7082047705562502,177.92679400562227,167.9225605476004,61.627083760767164,162.50583689186328,12.624141800049053,171.9899444580078,169.2590082804362,10.40999984741211,29.643432887279314 73258,2017-05-31,CAT,105.25,105.76000213623047,103.5999984741211,90.1058120727539,4131400.0,2.0,1.6698237125845594,90.95198611449631,83.42148648071854,62.121316086960924,102.78135576407266,20.16937316378693,86.49945627848307,82.90557924906413,10.40999984741211,29.643432887279314 73259,2017-05-31,CRM,90.69000244140625,90.97000122070312,89.4800033569336,89.63999938964844,6030100.0,2.0,1.3448023097705146,91.54941143168,85.4765880190036,61.92863070028765,104.03633275322142,39.51833930865798,87.37299982706706,85.24549967447916,10.40999984741211,29.643432887279314 73260,2017-05-31,CSCO,31.780000686645508,31.889999389648438,31.469999313354492,25.827659606933594,30196700.0,2.0,-0.45868302347263423,29.077904831877007,24.802214491853462,41.06480280177744,-95.67659982353688,31.94337053882142,27.09160213470459,27.245490646362306,10.40999984741211,29.643432887279314 73261,2017-05-31,CVX,103.55000305175781,103.88999938964844,103.06999969482422,79.25592041015625,8037900.0,2.0,-0.2327521915015609,81.91606954859735,79.19430490208624,43.71603966862081,-206.96298196035997,31.355644004937922,80.39666137695312,81.24678522745768,10.40999984741211,29.643432887279314 73262,2017-05-31,DIS,108.4000015258789,108.6500015258789,107.63999938964844,103.36553192138672,9963600.0,2.0,-1.2253967296084483,107.88823304222147,100.79062056495626,43.24287066800449,-65.4835027405831,38.10023698349852,106.20327657063802,106.93346150716145,10.40999984741211,29.643432887279314 73263,2017-05-31,GS,218.24000549316406,218.3000030517578,209.6199951171875,185.3394317626953,8312000.0,2.0,-1.927090634965026,202.07736114708084,185.49439636024337,39.88580634864734,-161.27641339785725,36.89574182498181,194.0285634358724,199.53592885335286,10.40999984741211,29.643432887279314 73264,2017-05-31,HD,154.36000061035156,154.3800048828125,153.27999877929688,132.1584014892578,7158400.0,2.0,0.6753101238329293,135.60291990251272,131.5783560374287,56.892234444648004,-31.710723113257462,5.0552612547019775,132.61360448201498,129.32775014241537,10.40999984741211,29.643432887279314 73265,2017-05-31,HON,127.92423248291016,127.9338150024414,127.43541717529297,112.2724380493164,2271899.0,2.0,1.2318575247551848,112.78661093699272,109.21891655934517,65.81788855899406,107.95848639674783,40.128606892177984,110.00522537231446,107.55161094665527,10.40999984741211,29.643432887279314 73266,2017-05-31,IBM,145.3441619873047,146.08030700683594,144.9808807373047,108.38602447509766,3706396.0,2.0,-1.7100286201318653,111.01133922847178,105.69511829105947,36.418006907569406,-51.64520438232453,30.435628184018963,109.83887151082357,116.20274670918782,10.40999984741211,29.643432887279314 73267,2017-05-31,INTC,36.310001373291016,36.380001068115234,35.869998931884766,30.41133689880371,17741900.0,2.0,0.026077726277954127,31.237378287622946,29.438758682897074,51.72816498346864,-8.129212126273837,10.544840662826111,30.419161097208658,30.09035154978434,10.40999984741211,29.643432887279314 73268,2017-05-31,JNJ,127.3499984741211,128.8000030517578,127.3499984741211,108.5715560913086,8813500.0,2.0,1.0224243062154983,109.55321890942376,102.18834450610358,64.34859603177235,118.94979081345149,23.826939070227198,105.03511581420898,105.3381404876709,10.40999984741211,29.643432887279314 73269,2017-05-31,JPM,83.7300033569336,83.81999969482422,81.63999938964844,68.23210144042969,28327900.0,2.0,-0.6566859413237438,73.84181367351347,68.79777830646701,39.64664557252928,-203.2292348148387,40.15843939898902,71.54723637898763,72.3036314646403,10.40999984741211,29.643432887279314 73270,2017-05-31,KO,45.43000030517578,45.70000076293945,45.369998931884766,36.988067626953125,14148000.0,2.0,0.4875141678399757,37.13049503163769,34.73144954844044,71.56216667450025,201.88070313696053,59.85779955928188,35.662122853597005,35.06771863301595,10.40999984741211,29.643432887279314 73271,2017-05-31,MCD,150.1199951171875,151.14999389648438,149.60000610351562,129.50787353515625,6415700.0,2.0,2.9400805352908748,130.2286504698793,121.5801157044371,82.42706214098156,115.41004054147959,76.22011440786235,123.39687703450521,117.20013885498047,10.40999984741211,29.643432887279314 73272,2017-05-31,MMM,202.72999572753906,204.47000122070312,202.27000427246094,163.6803741455078,3096800.0,2.0,1.898334786614754,162.2586695756189,154.2337864790686,71.55465165633836,220.80930093616965,44.667362677220304,156.9599395751953,154.3540163675944,10.40999984741211,29.643432887279314 73273,2017-05-31,MRK,62.09923553466797,62.49045944213867,62.0515251159668,50.91585159301758,8162138.0,2.0,0.36898493008696676,51.10903579726042,49.11642883286653,57.42810644307371,146.03692771267347,33.31013906032222,49.679505284627275,49.740813382466634,10.40999984741211,29.643432887279314 73274,2017-05-31,MSFT,70.52999877929688,70.73999786376953,69.80999755859375,64.6527328491211,30436400.0,2.0,0.7210008552873362,65.07915720834025,62.11008839712851,62.84707503858605,143.32410519673354,42.27782946014236,63.12680575052897,61.54232991536458,10.40999984741211,29.643432887279314 73275,2017-05-31,NKE,53.02000045776367,53.279998779296875,52.709999084472656,49.45390319824219,8938800.0,2.0,-0.6513801845731209,51.77256445268775,47.48709474225854,44.468528820670045,-51.85810901716863,20.161384614708176,50.35606778462728,51.3890406926473,10.40999984741211,29.643432887279314 73276,2017-05-31,PG,87.66999816894531,88.3499984741211,87.44999694824219,73.83804321289062,10146600.0,2.0,-0.1602343156355488,73.3970327537758,71.65634401624372,52.63322384548416,52.98626353696591,20.774303045913495,73.0272430419922,74.1356190999349,10.40999984741211,29.643432887279314 73277,2017-05-31,TRV,123.87000274658203,124.95999908447266,123.54000091552734,107.33512878417969,2124400.0,2.0,0.6660345796909155,106.8686653928932,101.96586219499741,61.8703052018548,220.92673262659574,41.87740583198006,104.21895879109701,104.31811459859212,10.40999984741211,29.643432887279314 73278,2017-05-31,UNH,176.88999938964844,176.89999389648438,174.9199981689453,159.14573669433594,3320400.0,2.0,1.395712195786814,162.33378401098346,153.11057176294233,58.1541391345371,86.06764360176632,15.472288392532569,157.56501108805338,154.5780387878418,10.40999984741211,29.643432887279314 73279,2017-05-31,V,95.08000183105469,95.52999877929688,94.45999908447266,91.31356811523438,9866000.0,2.0,1.0653971271954106,91.5871964167632,86.80958626756298,68.3978732380171,173.04649814360383,40.28354726524328,88.64189478556315,87.00235150655111,10.40999984741211,29.643432887279314 73280,2017-05-31,VZ,46.43000030517578,46.95000076293945,46.2599983215332,33.7292366027832,22811100.0,2.0,-0.2752655781558033,33.988591935609044,32.190578672911464,47.59858888635754,37.574953363210554,0.4842700300291054,33.39151433308919,34.36564324696859,10.40999984741211,29.643432887279314 73281,2017-05-31,WBA,80.37000274658203,81.02999877929688,80.30999755859375,63.894630432128906,4355600.0,2.0,-0.7782801867069935,68.99573412331407,62.08347234336073,42.19026377120114,-110.1361554640835,42.51075810375361,66.0043275197347,65.86749623616537,10.40999984741211,29.643432887279314 73282,2017-05-31,WMT,78.3499984741211,78.91999816894531,78.22000122070312,70.103759765625,8201700.0,2.0,1.0977107902443635,71.01139033543653,66.22201039088183,67.3515846449622,123.88771198903125,45.893409547422394,67.90687204996745,65.47898476918539,10.40999984741211,29.643432887279314 73283,2017-06-01,AAPL,38.29249954223633,38.33250045776367,38.05500030517578,35.988792419433594,65616400.0,3.0,0.48822485209412747,37.03825678260894,34.80619130699067,63.92631789161556,44.968827701613236,5.6911919118221235,35.2192933400472,34.174052238464355,9.890000343322754,21.514990468208072 73284,2017-06-01,AMGN,155.39999389648438,156.77000427246094,155.24000549316406,129.5244903564453,3005300.0,3.0,-1.622861697919376,136.0338363787539,125.59850920230075,43.76097152863974,-76.4635072009974,37.64980390549326,131.95338643391926,135.09146270751953,9.890000343322754,21.514990468208072 73285,2017-06-01,AXP,77.2300033569336,78.37999725341797,76.94999694824219,71.29351043701172,3553400.0,3.0,-0.23690312121064494,71.9692198666247,69.36367503083623,51.87903211554816,-31.22889827545466,2.8051670424822026,71.34874827067057,71.14612795511881,9.890000343322754,21.514990468208072 73286,2017-06-01,BA,187.41000366210938,187.91000366210938,184.52999877929688,176.50735473632812,2870200.0,3.0,1.7783688147518433,178.37413578782554,167.97681636061196,61.12240606093232,120.01773110866068,0.9595106844564107,172.31268513997395,169.36396001180012,9.890000343322754,21.514990468208072 73287,2017-06-01,CAT,105.7699966430664,106.43000030517578,105.16000366210938,90.29383087158203,4211300.0,3.0,1.6868121590855907,91.36799281945562,83.35674244055414,62.4204269586234,123.66141370343178,23.962052803390325,86.86838048299154,83.05528945922852,9.890000343322754,21.514990468208072 73288,2017-06-01,CRM,90.0,90.63999938964844,89.31999969482422,90.05000305175781,4890600.0,3.0,1.3002287226749871,91.6505929892259,85.7254064614577,62.82029999720476,96.15737465929445,36.97622031349176,87.59133326212564,85.36349970499674,9.890000343322754,21.514990468208072 73289,2017-06-01,CSCO,31.520000457763672,31.81999969482422,31.469999313354492,26.065216064453125,15525500.0,3.0,-0.44036544165641445,28.94475574209896,24.736311343167156,43.37869887026768,-85.92825949710443,31.943370538821426,27.068939208984375,27.217030207316082,9.890000343322754,21.514990468208072 73290,2017-06-01,CVX,103.69000244140625,104.27999877929688,103.43000030517578,79.86099243164062,4769400.0,3.0,-0.2591350068618681,81.88621444127942,79.1188224849901,45.66593159815973,-151.78728849352493,26.213008498552526,80.42447814941406,81.16490859985352,9.890000343322754,21.514990468208072 73291,2017-06-01,DIS,107.7300033569336,108.20999908447266,107.16999816894531,103.62408447265625,5907400.0,3.0,-1.1404942626228234,107.52583976055112,100.82646507953677,44.10354821390733,-66.53562348938665,41.493192956623574,106.02707417805989,106.89116655985514,9.890000343322754,21.514990468208072 73292,2017-06-01,GS,212.61000061035156,215.92999267578125,210.7899932861328,188.6293182373047,4057900.0,3.0,-2.054051823838506,201.6855228792658,184.96149402747247,43.01150595627963,-145.6253093548925,36.895741824981826,194.07647247314452,199.0234624226888,9.890000343322754,21.514990468208072 73293,2017-06-01,HD,153.52000427246094,155.16000366210938,152.74000549316406,133.57029724121094,3385100.0,3.0,0.6692493987039541,135.601188696002,131.66967006864644,59.70187381143554,-22.407130736592457,1.2257290701870798,132.86544392903645,129.47078959147134,9.890000343322754,21.514990468208072 73294,2017-06-01,HON,128.01048278808594,128.2980194091797,127.30123901367188,112.66075134277344,2396475.0,3.0,1.2306372205154048,113.00663999905369,109.25555177340725,66.74415256369181,126.30864257129542,42.884720241386695,110.32401046752929,107.66172587076822,9.890000343322754,21.514990468208072 73295,2017-06-01,IBM,146.08030700683594,146.14723205566406,144.96176147460938,108.4144287109375,3052333.0,3.0,-1.5790601643303006,110.38734969904992,106.00485458561805,36.507909536088626,-48.22728982054318,29.693659288040003,109.66238810221354,115.8954423268636,9.890000343322754,21.514990468208072 73296,2017-06-01,INTC,36.119998931884766,36.130001068115234,35.79999923706055,30.41975975036621,17510900.0,3.0,0.03248418514582241,31.119098238338303,29.484611173282794,51.80038182119174,-26.296732844547925,7.879773908184397,30.432500139872232,30.09855391184489,9.890000343322754,21.514990468208072 73297,2017-06-01,JNJ,128.32000732421875,128.77999877929688,128.1199951171875,109.02023315429688,5790900.0,3.0,1.1053120319867134,109.9276440243198,102.34407686191066,65.45022914641683,121.28686735565074,23.8269390702272,105.26677856445312,105.41949170430502,9.890000343322754,21.514990468208072 73298,2017-06-01,JPM,82.45999908447266,83.08000183105469,81.6500015258789,68.9879379272461,17123500.0,3.0,-0.7301705207013924,73.8406309241743,68.47171191029834,42.320301719371,-184.51455660853117,40.15843939898902,71.50847574869792,72.19527142842611,9.890000343322754,21.514990468208072 73299,2017-06-01,KO,45.45000076293945,45.790000915527344,45.22999954223633,37.24836349487305,11049300.0,3.0,0.5208724152884869,37.3202186873612,34.742648667985485,73.27032337170577,180.99890956091406,51.684391559776635,35.73153750101725,35.12421843210856,9.890000343322754,21.514990468208072 73300,2017-06-01,MCD,150.7899932861328,152.38999938964844,150.35000610351562,131.61526489257812,4349800.0,3.0,3.067462910870603,131.06598934040085,121.6633166898726,84.4514979999337,135.00191492954147,79.02141430969239,123.98925094604492,117.56169891357422,9.890000343322754,21.514990468208072 73301,2017-06-01,MMM,204.25,204.89999389648438,203.67999267578125,163.5843048095703,2352700.0,3.0,2.084157192246863,163.1963756931879,153.92795139421443,71.24126810636992,219.74587703644454,46.25360107040323,157.37745971679686,154.57259063720704,9.890000343322754,21.514990468208072 73302,2017-06-01,MRK,62.10877990722656,62.270992279052734,61.889312744140625,51.033145904541016,7923404.0,3.0,0.3916307439598583,51.23827918837664,49.11465126206282,58.04289260002376,128.28745556404763,28.598155755254396,49.74780006408692,49.737849426269534,9.890000343322754,21.514990468208072 73303,2017-06-01,MSFT,70.23999786376953,70.61000061035156,69.44999694824219,64.89344787597656,21603600.0,3.0,0.7408546895528332,65.25409140878106,62.06602654165839,63.65773011252736,133.16354724252264,33.00641069750805,63.29438349405925,61.6359369913737,9.890000343322754,21.514990468208072 73304,2017-06-01,NKE,53.060001373291016,53.29999923706055,52.209999084472656,48.97631072998047,13352100.0,3.0,-0.6234997228983019,51.60959024661169,47.45858678585901,42.54899454799384,-63.553222784313874,27.371604687590935,50.25086491902669,51.325706736246744,9.890000343322754,21.514990468208072 73305,2017-06-01,PG,88.0199966430664,88.13999938964844,87.37000274658203,73.87161254882812,6251300.0,3.0,-0.0674042377415418,73.65414703290861,71.54172470171054,52.82590048154775,56.09495342498541,18.741392590212836,72.98617070515951,74.11502901713054,9.890000343322754,21.514990468208072 73306,2017-06-01,TRV,124.97000122070312,125.44999694824219,124.44999694824219,107.80797576904297,1429200.0,3.0,0.8132898442790406,107.47829454073414,101.75084211698069,63.142106516167786,225.05504651919972,45.56398729609937,104.36224416097005,104.37442537943522,9.890000343322754,21.514990468208072 73307,2017-06-01,UNH,175.77999877929688,179.5800018310547,175.19000244140625,163.14305114746094,2890600.0,3.0,1.63783655590953,163.2210333462946,152.86288999354915,63.45190871037537,163.76700275092256,28.025064645846932,157.8778279622396,154.75829467773437,9.890000343322754,21.514990468208072 73308,2017-06-01,V,95.4000015258789,95.44999694824219,94.61000061035156,91.47655487060547,8911900.0,3.0,1.102578944893338,91.91648636891414,86.77982405589056,68.83483754996305,157.17208716397707,40.28354726524327,88.82756322224935,87.10619354248047,9.890000343322754,21.514990468208072 73309,2017-06-01,VZ,46.709999084472656,46.709999084472656,46.099998474121094,33.635223388671875,14219400.0,3.0,-0.21095936153614048,34.026205953603686,32.17899958228498,46.96472958272288,34.09417479971129,4.146410679027634,33.332936477661136,34.33735415140788,9.890000343322754,21.514990468208072 73310,2017-06-01,WBA,81.29000091552734,82.20999908447266,81.01000213623047,64.80943298339844,3692500.0,3.0,-0.6886260042939085,68.77265925250339,62.0517132297964,46.60610866131033,-70.82322835201406,20.93514671037909,65.97905438741049,65.82240664164225,9.890000343322754,21.514990468208072 73311,2017-06-01,WMT,78.63999938964844,79.80999755859375,78.5999984741211,71.18296813964844,8153100.0,3.0,1.1671218664440488,71.3647209392687,66.27481763495007,70.19784478868722,150.97278614847804,53.21633932451877,68.09216181437175,65.64117895762125,9.890000343322754,21.514990468208072 73312,2017-06-02,AAPL,38.39500045776367,38.86249923706055,38.22249984741211,36.522117614746094,111082800.0,4.0,0.4980036115927575,36.87325930855324,35.19491162040185,66.67774394015001,68.20538653014981,19.60952464716062,35.325766499837236,34.24070351918538,9.75,28.927197731158902 73313,2017-06-02,AMGN,157.27000427246094,159.6199951171875,157.0,131.93692016601562,3320800.0,4.0,-1.2998639383924342,135.47809799503148,125.8258952300662,48.305229632331944,-21.11831360184718,13.852311962856751,131.9056660970052,134.8516866048177,9.75,28.927197731158902 73314,2017-06-02,AXP,77.7699966430664,78.73999786376953,77.7699966430664,71.48473358154297,3534800.0,4.0,-0.14486360089804862,71.9938545875577,69.35361016463955,52.57657503586919,0.8502104891799999,2.347478897455016,71.30229949951172,71.14268493652344,9.75,28.927197731158902 73315,2017-06-02,BA,187.82000732421875,191.6999969482422,187.64999389648438,179.2493896484375,3034300.0,4.0,2.031812160717209,179.3473411194655,167.80933765250717,63.986280403302565,211.82331535308194,16.884497668768642,172.6987737019857,169.51897608439128,9.75,28.927197731158902 73316,2017-06-02,CAT,105.66999816894531,106.76000213623047,105.18000030517578,90.55020141601562,3702800.0,4.0,1.7013504764519354,91.71970480295154,83.56567956594493,62.83439671406457,128.02826689359648,25.81764970797426,87.19001337687175,83.2474146525065,9.75,28.927197731158902 73317,2017-06-02,CRM,90.23999786376953,91.08999633789062,89.83000183105469,90.86000061035156,4969200.0,4.0,1.3151041651212836,91.83456332865515,85.97543651875696,64.51864061672867,111.87925967006215,40.24925954480712,87.81833318074544,85.48649965922037,9.75,28.927197731158902 73318,2017-06-02,CSCO,31.93000030517578,32.060001373291016,31.68000030517578,26.196269989013672,20085200.0,4.0,-0.4105412061755551,28.799502597154877,24.70135208576749,44.61958452548567,-68.32118053644005,24.3570234515528,27.045729700724284,27.19319025675456,9.75,28.927197731158902 73319,2017-06-02,CVX,103.81999969482422,103.94000244140625,102.7699966430664,78.97254943847656,5864000.0,4.0,-0.3477251436288924,81.95389944667396,79.00176919346275,43.383008355354995,-198.27089259694034,31.093287493315675,80.40625330607097,81.09602508544921,9.75,28.927197731158902 73320,2017-06-02,DIS,108.45999908447266,108.63999938964844,106.94999694824219,102.63774108886719,10876900.0,4.0,-1.13966081326258,107.22056610788708,100.74964873586292,41.613234337901154,-68.93723287047892,34.294070680966904,105.784157816569,106.83275197347005,9.75,28.927197731158902 73321,2017-06-02,GS,212.94000244140625,215.2100067138672,211.91000366210938,187.13795471191406,3692000.0,4.0,-2.2490840128863283,201.25146743267388,184.29719284564644,41.98769883068105,-144.02257798353767,36.89574182498181,193.9589614868164,198.49575805664062,9.75,28.927197731158902 73322,2017-06-02,HD,154.7899932861328,155.86000061035156,154.4199981689453,133.74249267578125,3485600.0,4.0,0.6706105815036096,135.5937340929178,131.79590518930874,60.03054793967529,8.244067360589508,6.583683032512419,133.0802261352539,129.60385920206707,9.75,28.927197731158902 73323,2017-06-02,HON,128.07757568359375,129.0072784423828,127.84754943847656,113.15037536621094,2746624.0,4.0,1.254715112561712,113.3041438392915,109.25275618512256,67.8794826581942,167.7803628807714,47.87942985767553,110.63027750651041,107.77538108825684,9.75,28.927197731158902 73324,2017-06-02,IBM,146.3384246826172,146.46270751953125,145.12428283691406,107.9741439819336,3750642.0,4.0,-1.4935769917073856,109.35840944167147,106.645977460184,35.69851153083263,-45.2530693830115,26.079765013140655,109.45692850748698,115.59170010884603,9.75,28.927197731158902 73325,2017-06-02,INTC,36.27000045776367,36.33000183105469,36.0,30.58819580078125,19127400.0,4.0,0.05056979443272169,31.03453800959478,29.524534675646922,53.24732113991622,5.020318063830501,14.197607913299127,30.44393030802409,30.112071355183918,9.75,28.927197731158902 73326,2017-06-02,JNJ,129.0500030517578,130.13999938964844,128.8300018310547,110.1207504272461,6562600.0,4.0,1.245446961051428,110.50420179683326,102.3555874792898,67.96217150213866,143.1836829541397,35.1816908947546,105.52110900878907,105.51540069580078,9.75,28.927197731158902 73327,2017-06-02,JPM,82.29000091552734,82.98999786376953,81.9800033569336,68.63911437988281,14998500.0,4.0,-0.8072492573743801,73.81680878623283,68.1250964261695,41.443776016257914,-168.19762105340575,40.15843939898901,71.42791010538737,72.08385060628255,9.75,28.927197731158902 73328,2017-06-02,KO,45.83000183105469,45.88999938964844,45.61000061035156,37.329715728759766,9923700.0,4.0,0.5475615632543409,37.50964365341081,34.73462552688704,73.7795335577884,173.5775030264519,53.49972253850488,35.807460912068684,35.18207410176595,9.75,28.927197731158902 73329,2017-06-02,MCD,152.52000427246094,153.89999389648438,152.14999389648438,132.78125,4316700.0,4.0,3.225320132092122,132.0988037117619,121.59640502847246,85.41330433996552,153.63268764313483,81.81063477295586,124.6024658203125,117.94240595499674,9.75,28.927197731158902 73330,2017-06-02,MMM,205.05999755859375,207.38999938964844,204.7899932861328,165.46554565429688,1831900.0,4.0,2.3560639627089017,164.4675886662689,153.32713026683655,73.5848209485255,245.6237411557404,54.35378374584817,157.8224075317383,154.81694946289062,9.75,28.927197731158902 73331,2017-06-02,MRK,62.461830139160156,62.57633590698242,62.19465637207031,51.19736099243164,6600933.0,4.0,0.4180099413961713,51.37151845977127,49.14485002472579,58.9024529560951,140.91313679997933,33.33925765982973,49.823914210001625,49.73969275156657,9.75,28.927197731158902 73332,2017-06-02,MSFT,70.44000244140625,71.86000061035156,70.23999786376953,66.4301528930664,34770300.0,4.0,0.8705530546335041,65.82312702779322,61.80638766642065,68.23496313267276,228.59568900143017,46.054203410111974,63.499071248372395,61.74610474904378,9.75,28.927197731158902 73333,2017-06-02,NKE,52.70000076293945,53.0099983215332,52.36000061035156,49.61310577392578,18511200.0,4.0,-0.5437521813523247,51.457156888602796,47.48881593549389,45.77740587690472,-49.751811515829004,27.371604687590935,50.15009015401204,51.27360827128093,9.75,28.927197731158902 73334,2017-06-02,PG,88.4000015258789,88.68000030517578,88.01000213623047,74.25718688964844,6136400.0,4.0,0.03685208680199992,73.9750660493406,71.40018343186057,55.000845169503364,104.64421882561089,27.542308770651797,72.96549504597982,74.10294481913249,9.75,28.927197731158902 73335,2017-06-02,TRV,125.33000183105469,125.80000305175781,124.98999786376953,107.59302520751953,1210200.0,4.0,0.9022454643985753,107.93205793877374,101.67019273261297,62.16698892803876,209.09294856402386,48.07859592058302,104.54192403157552,104.43044967651367,9.75,28.927197731158902 73336,2017-06-02,UNH,179.9199981689453,179.9199981689453,178.33999633789062,162.97039794921875,2610100.0,4.0,1.795097419896166,163.91485574128444,152.65691397307103,63.0949935225174,188.45662821069678,29.44596745436316,158.11554361979168,154.93211517333984,9.75,28.927197731158902 73337,2017-06-02,V,95.41000366210938,96.19000244140625,95.41000366210938,92.19570922851562,8570200.0,4.0,1.1765134352319109,92.3659931762513,86.68453020021354,70.68501103121964,179.38470643759717,46.800226350032595,88.99253590901692,87.22361679077149,9.75,28.927197731158902 73338,2017-06-02,VZ,46.630001068115234,47.189998626708984,46.31999969482422,33.58460235595703,18552800.0,4.0,-0.1622110478594081,34.07099615975181,32.174707346717916,46.61892843104149,70.70560543253806,6.846833165799966,33.285447438557945,34.31155637105306,9.75,28.927197731158902 73339,2017-06-02,WBA,82.30000305175781,83.12999725341797,82.2699966430664,65.53495788574219,3940900.0,4.0,-0.5526599033070028,68.51705332867655,62.104625214414256,49.75497415173934,-33.77708924357697,7.385453676479389,65.96147804260254,65.80027046203614,9.75,28.927197731158902 73340,2017-06-02,WMT,79.80000305175781,79.93000030517578,79.22000122070312,71.01351928710938,7996500.0,4.0,1.1946859422789373,71.64847252119996,66.32887428055786,69.2177089100732,143.94772372567226,54.11150554288879,68.2502446492513,65.7940517425537,9.75,28.927197731158902 73399,2017-06-05,AAPL,38.584999084472656,38.61249923706055,38.3650016784668,36.16500473022461,101326800.0,0.0,0.47150214050771666,36.72916342334534,35.470160993768914,63.33174718413589,55.27252500110632,19.60952464716062,35.4216615041097,34.30265102386475,10.069999694824219,12.237965270330264 73400,2017-06-05,AMGN,160.2899932861328,161.1199951171875,158.27000427246094,132.8239288330078,4611100.0,0.0,-0.96123122528914,135.0879400755801,126.01590819102148,49.84665161307181,7.589867742930352,3.7598649211504305,131.932231648763,134.61105550130208,10.069999694824219,12.237965270330264 73401,2017-06-05,AXP,78.75,79.19999694824219,78.61000061035156,71.92192077636719,2738600.0,0.0,-0.036226666582862777,72.10916808317101,69.29749543001257,54.1485299289945,43.81676837587967,8.604364859823068,71.28347752888997,71.14259757995606,10.069999694824219,12.237965270330264 73402,2017-06-05,BA,190.07000732421875,190.74000549316406,188.80999755859375,178.0432586669922,2522100.0,0.0,2.1110087533586466,179.92464281491777,167.73573621340256,61.91104455662142,178.81206338971296,16.88449766876865,173.01099395751953,169.67212473551433,10.069999694824219,12.237965270330264 73403,2017-06-05,CAT,105.58000183105469,107.16999816894531,105.13999938964844,89.90924835205078,4319500.0,0.0,1.6422221276739322,91.90091875694326,83.85965405799816,61.09381126241704,120.59798251651247,28.146430467021073,87.49996744791666,83.4548511505127,10.069999694824219,12.237965270330264 73404,2017-06-05,CRM,91.0,91.87999725341797,90.75,91.37999725341797,5537300.0,0.0,1.3532529856856996,92.10525993587133,86.14573951481226,65.56331358801214,132.36485926265425,45.55545073608071,88.07133305867514,85.62149963378906,10.069999694824219,12.237965270330264 73405,2017-06-05,CSCO,32.04999923706055,32.04999923706055,31.56999969482422,26.016061782836914,15976000.0,0.0,-0.39687169105022946,28.602018479226317,24.683400794150145,43.27064320068154,-70.17360327317778,26.429517307236917,27.016786448160808,27.165670172373453,10.069999694824219,12.237965270330264 73406,2017-06-05,CVX,102.80000305175781,103.58000183105469,102.62999725341797,79.03382873535156,4523300.0,0.0,-0.40828231378249313,82.02779486416573,78.81033150912528,43.584244902507244,-193.88163224567984,32.11142175785307,80.38981781005859,81.0227289835612,10.069999694824219,12.237965270330264 73407,2017-06-05,DIS,107.04000091552734,107.22000122070312,106.11000061035156,102.00569915771484,6372800.0,0.0,-1.1764395376077346,106.68436590899964,100.76203072796326,40.11184206345397,-88.10587184120503,40.60464400776437,105.53134587605794,106.76077067057291,10.069999694824219,12.237965270330264 73408,2017-06-05,GS,213.0800018310547,215.80999755859375,212.67999267578125,187.7344970703125,2696600.0,0.0,-2.3286689983605697,200.57555810519227,183.90991247586243,42.55351839556416,-125.65746807852226,34.162231349543994,193.89631245930988,197.978870900472,10.069999694824219,12.237965270330264 73409,2017-06-05,HD,155.52999877929688,155.6199951171875,154.22999572753906,133.26040649414062,2651800.0,0.0,0.625577732096076,135.59357341818966,131.79217182106814,58.64526050722695,-21.999700601416002,4.93213808512617,133.24241841634114,129.7331745147705,10.069999694824219,12.237965270330264 73410,2017-06-05,HON,128.3651123046875,128.5759735107422,127.92423248291016,112.69451904296875,2592312.0,0.0,1.2229162031933356,113.46762568844336,109.32075855838282,65.71860110033214,144.0935959361038,47.87942985767553,110.82867279052735,107.88703867594401,10.069999694824219,12.237965270330264 73411,2017-06-05,IBM,145.14340209960938,146.20458984375,145.0095672607422,108.2297592163086,4157955.0,0.0,-1.3891912167768226,109.23327960712527,106.69015102641964,36.543455578059074,-43.68066923515891,26.87183196287453,109.30499903361003,115.31882438659667,10.069999694824219,12.237965270330264 73412,2017-06-05,INTC,36.29999923706055,36.5,36.20000076293945,30.60503578186035,11685700.0,0.0,0.06550649769876671,30.95105842586622,29.567588386572748,53.39203052892089,25.701265108201586,19.23071031623948,30.45202070871989,30.12308292388916,10.069999694824219,12.237965270330264 73413,2017-06-05,JNJ,129.97000122070312,130.52000427246094,129.8000030517578,110.3578109741211,4634700.0,0.0,1.3599569694875981,110.99992670946637,102.50863804883443,68.47295104395813,147.60147919316677,37.944618213137275,105.7864247639974,105.58932991027832,10.069999694824219,12.237965270330264 73414,2017-06-05,JPM,82.63999938964844,83.51000213623047,82.58000183105469,68.7636947631836,9080200.0,0.0,-0.8485011229674058,73.7364932880884,67.85573846239988,41.8884538246977,-136.73143710072702,31.8390489890298,71.38001352945963,71.9695509592692,10.069999694824219,12.237965270330264 73415,2017-06-05,KO,45.779998779296875,45.9900016784668,45.689998626708984,37.411067962646484,10015200.0,0.0,0.5687214834435679,37.687679527856744,34.74368567600068,74.28628095760898,158.67799732590515,55.295290731844695,35.8866377512614,35.24074821472168,10.069999694824219,12.237965270330264 73416,2017-06-05,MCD,153.6300048828125,153.66000366210938,152.75999450683594,131.9607391357422,2633700.0,0.0,3.246787799067434,132.75041359671258,121.78487159005499,81.73277799094458,143.2201528624835,81.81063477295586,125.1843246459961,118.30872281392415,10.069999694824219,12.237965270330264 73417,2017-06-05,MMM,206.77000427246094,207.3300018310547,206.22000122070312,165.0812530517578,1253100.0,0.0,2.511590780814714,165.4334603877256,153.0019705204775,72.33910498045798,226.99541954584868,54.35378374584816,158.2455281575521,155.0497304280599,10.069999694824219,12.237965270330264 73418,2017-06-05,MRK,62.356868743896484,62.39503860473633,61.73664093017578,50.88456344604492,6254988.0,0.0,0.40896124689638214,51.44260322613581,49.15978477435247,56.61690418271892,104.15817656194922,20.50876182528653,49.906806055704756,49.73515828450521,10.069999694824219,12.237965270330264 73419,2017-06-05,MSFT,71.97000122070312,72.88999938964844,71.80999755859375,66.91152954101562,33316800.0,0.0,1.0006481666598077,66.41610933824974,61.55344708875221,69.48058147276521,282.78612616795755,53.95353725562242,63.69219131469727,61.86828384399414,10.069999694824219,12.237965270330264 73420,2017-06-05,NKE,53.0,53.22999954223633,52.70000076293945,49.64119338989258,5748900.0,0.0,-0.4728347001625153,51.38067828751162,47.49442928695127,45.91608077170657,-34.85701675038385,21.839308446336794,50.067361450195314,51.224311129252115,10.069999694824219,12.237965270330264 73421,2017-06-05,PG,88.30000305175781,88.76000213623047,88.0,74.38290405273438,4115300.0,0.0,0.1281431451173205,74.27094894965784,71.29205916801796,55.68990507847288,112.9012081451807,28.764181730079137,72.96884791056316,74.09018338521322,10.069999694824219,12.237965270330264 73422,2017-06-05,TRV,125.0,125.73999786376953,124.93000030517578,107.79078674316406,1052400.0,0.0,0.9774338879692976,108.3674428599719,101.58557227674686,62.71501148612599,185.35823278893568,46.835692490892896,104.72189076741536,104.48031285603841,10.069999694824219,12.237965270330264 73423,2017-06-05,UNH,179.52999877929688,180.32000732421875,179.16000366210938,162.9522247314453,2640600.0,0.0,1.8964008324861368,164.52667203298978,152.52204317697118,63.05637196555646,183.25245963874684,31.155247874832543,158.3641611735026,155.10411834716797,10.069999694824219,12.237965270330264 73424,2017-06-05,V,96.31999969482422,96.58999633789062,96.11000061035156,92.57928466796875,14510500.0,0.0,1.2516303680150145,92.81711591321259,86.67670809191436,71.61480530215366,181.8568539963277,49.95573082821127,89.17029444376628,87.34503987630208,10.069999694824219,12.237965270330264 73425,2017-06-05,VZ,46.16999816894531,46.41999816894531,46.02000045776367,33.53397750854492,8538200.0,0.0,-0.1262078150246495,34.03164856445518,32.19091231811318,46.266494923874355,30.555746661114778,0.1918373812815692,33.264234161376955,34.28348560333252,10.069999694824219,12.237965270330264 73426,2017-06-05,WBA,83.25,83.5,82.72000122070312,65.75578308105469,2824000.0,0.0,-0.4222199521577892,68.28307641699482,62.170554793332336,50.67095170144788,-20.292496139194114,2.450612707697466,65.95414059956869,65.77985229492188,10.069999694824219,12.237965270330264 73427,2017-06-05,WMT,79.5999984741211,80.47000122070312,79.4800033569336,71.58432006835938,10145700.0,0.0,1.2482010390324234,72.01299651850827,66.34506393681399,70.64594434942472,149.24706666904413,57.979107422071166,68.4232187906901,65.95555171966552,10.069999694824219,12.237965270330264 73428,2017-06-06,AAPL,38.474998474121094,38.95249938964844,38.44499969482422,36.28718566894531,106499600.0,1.0,0.4551122635098892,36.74236791555728,35.505566807343115,63.97164444816711,66.49973598917332,27.45752414984384,35.51094436645508,34.36484088897705,10.449999809265137,26.418065651695088 73429,2017-06-06,AMGN,160.1300048828125,160.9199981689453,159.24000549316406,132.2519073486328,3002500.0,1.0,-0.7305978365652948,134.7411725043397,126.16952848442983,48.87443196376386,11.284865368874618,3.759864921150438,131.86483205159504,134.32632242838542,10.449999809265137,26.418065651695088 73430,2017-06-06,AXP,78.45999908447266,78.93000030517578,78.29000091552734,71.81261444091797,2878000.0,1.0,0.040580986438314426,72.2121101855816,69.25739283565864,53.68824418567802,33.75461577532692,3.6650855804964766,71.23490447998047,71.13947944641113,10.449999809265137,26.418065651695088 73431,2017-06-06,BA,188.41000366210938,188.86000061035156,186.69000244140625,175.97027587890625,2725000.0,1.0,1.983634137679303,180.10049130985078,167.76184084346954,58.53564283410627,102.91205677752635,5.991187297394579,173.20174763997395,169.8198684692383,10.449999809265137,26.418065651695088 73432,2017-06-06,CAT,104.79000091552734,105.5199966430664,104.05999755859375,89.35369110107422,3800200.0,1.0,1.5328637588648348,91.91995818521973,84.28332169148926,59.61311638257615,75.3502740600061,17.738705538229656,87.72046686808268,83.64003168741861,10.449999809265137,26.418065651695088 73433,2017-06-06,CRM,91.0,91.94999694824219,90.80000305175781,91.0999984741211,4296700.0,1.0,1.3453838913613652,92.24094192426192,86.43405731279863,64.5053883999866,123.37215836857898,46.00958940319313,88.30233306884766,85.74799957275391,10.449999809265137,26.418065651695088 73434,2017-06-06,CSCO,31.75,31.760000228881836,31.5,25.85223388671875,16186600.0,1.0,-0.39470809466175183,28.395763284221506,24.666028898700855,42.0743932136119,-75.05387449067557,27.775604843060314,26.96982218424479,27.132848008473715,10.449999809265137,26.418065651695088 73435,2017-06-06,CVX,103.11000061035156,104.44999694824219,102.76000213623047,79.78440856933594,4683900.0,1.0,-0.3911992858211022,81.98104380468264,78.74711857935056,46.015526768895676,-126.68522536485975,20.30343345903866,80.37211786905924,80.95474001566569,10.449999809265137,26.418065651695088 73436,2017-06-06,DIS,106.16999816894531,106.19000244140625,104.61000061035156,101.02893829345703,9589500.0,1.0,-1.269766304683813,106.28497516014954,100.5945116867743,37.92435009228643,-112.38904482524487,49.80674826985274,105.26959660847982,106.67426579793295,10.449999809265137,26.418065651695088 73437,2017-06-06,GS,212.50999450683594,216.02000427246094,212.47999572753906,188.20823669433594,2891300.0,1.0,-2.3266931736862375,200.04946433113477,183.58107155753711,43.01016157384277,-110.25597929038773,33.16732834696281,193.6640889485677,197.49610951741536,10.449999809265137,26.418065651695088 73438,2017-06-06,HD,154.44000244140625,154.66000366210938,153.64999389648438,132.75247192382812,3260300.0,1.0,0.5426474970983577,135.5389661082981,131.69279963877221,57.206400457397955,-78.07200527489199,0.11819404147968479,133.33375345865886,129.85074272155762,10.449999809265137,26.418065651695088 73439,2017-06-06,HON,127.89547729492188,128.1159210205078,127.1766357421875,112.06133270263672,2065524.0,1.0,1.1335555695227697,113.49636377162179,109.48370519810479,62.84396529792809,91.84500856203118,33.787707929087176,110.93008600870768,107.97624308268229,10.449999809265137,26.418065651695088 73440,2017-06-06,IBM,145.31549072265625,146.16635131835938,145.31549072265625,108.20137786865234,3971871.0,1.0,-1.2938402901710049,109.17157791189923,106.7049838251613,36.48838354802902,-39.171776566186885,26.871831962874527,109.14345016479493,115.03785705566406,10.449999809265137,26.418065651695088 73441,2017-06-06,INTC,36.15999984741211,36.45000076293945,35.97999954223633,30.428184509277344,18420900.0,1.0,0.062354736374100384,30.895962872669337,29.58815425379551,51.65505815498094,2.6048619757055915,10.281521657044141,30.442233912150066,30.129892857869468,10.449999809265137,26.418065651695088 73442,2017-06-06,JNJ,130.17999267578125,131.3300018310547,130.02999877929688,110.75568389892578,5619100.0,1.0,1.4659138536372325,111.44978243394728,102.76921094373826,69.32213906222135,149.95988790487863,43.438172548033606,106.03332646687825,105.66624603271484,10.449999809265137,26.418065651695088 73443,2017-06-06,JPM,82.29000091552734,83.22000122070312,82.12999725341797,68.9048843383789,12196800.0,1.0,-0.8598884461603973,73.58565139233605,67.66271973193153,42.40126977917443,-132.85733354715347,35.386909076495996,71.25431874593099,71.86159591674804,10.449999809265137,26.418065651695088 73444,2017-06-06,KO,45.900001525878906,46.060001373291016,45.779998779296875,37.40291976928711,9836700.0,1.0,0.5781686136549666,37.8426723429014,34.75870552575095,74.13782212537438,143.36470802470348,56.55068234349824,35.95984929402669,35.29579232533773,10.449999809265137,26.418065651695088 73445,2017-06-06,MCD,152.3699951171875,152.58999633789062,151.2100067138672,130.6134490966797,3661900.0,1.0,3.1191306370394756,133.03027536266572,122.18632619983428,76.15833033536036,112.84082184311619,57.282362273677236,125.69781443277995,118.65487327575684,10.449999809265137,26.418065651695088 73446,2017-06-06,MMM,206.00999450683594,206.66000366210938,205.41000366210938,164.43284606933594,1458800.0,1.0,2.553095385794819,166.14323864790407,152.9277498164514,70.26292065682583,180.85122917418568,46.16535303769639,158.57462158203126,155.25433019002278,10.449999809265137,26.418065651695088 73447,2017-06-06,MRK,62.02289962768555,62.06106948852539,61.507633209228516,50.57175827026367,8218206.0,1.0,0.37225816741802475,51.46837126861771,49.18562805999557,54.431937808855345,70.86995463796976,14.614122448835284,49.972754287719724,49.729162788391115,10.449999809265137,26.418065651695088 73448,2017-06-06,MSFT,72.30000305175781,72.62000274658203,72.2699966430664,67.13369750976562,31511100.0,1.0,1.108893939496241,66.96108947145017,61.37624840391605,70.04146905674364,248.77392445915805,53.95353725562244,63.85804697672526,61.9910977045695,10.449999809265137,26.418065651695088 73449,2017-06-06,NKE,52.900001525878906,53.099998474121094,52.43000030517578,49.14488220214844,8923000.0,1.0,-0.45147591705421775,51.21729294527244,47.50465377103615,43.86538181221723,-47.90504246572306,26.052942454519012,49.979910659790036,51.165653165181475,10.449999809265137,26.418065651695088 73450,2017-06-06,PG,88.76000213623047,88.97000122070312,88.44999694824219,74.4332046508789,6503000.0,1.0,0.20221974114093655,74.53224189601853,71.2193640915303,55.9689751435286,138.948667554984,31.98260193998051,72.94789174397786,74.06813926696778,10.449999809265137,26.418065651695088 73451,2017-06-06,TRV,125.19000244140625,125.44999694824219,124.0199966430664,106.63015747070312,1277700.0,1.0,0.9326175383999953,108.54377938593498,101.66886786137948,57.64548092297397,127.51490771042356,29.246812085261613,104.82104415893555,104.49750709533691,10.449999809265137,26.418065651695088 73452,2017-06-06,UNH,179.19000244140625,181.05999755859375,178.47999572753906,164.26951599121094,3443900.0,1.0,2.059241260992536,165.34274435621626,152.28557443040484,64.67765072994823,176.8520053899621,34.30269735989683,158.6212580362956,155.26824874877929,10.449999809265137,26.418065651695088 73453,2017-06-06,V,96.2699966430664,96.5999984741211,95.55999755859375,91.85049438476562,7030300.0,1.0,1.2380819552332554,93.02987489412645,86.85064268399854,67.41227226578158,141.86844924926834,37.9304659729216,89.30142593383789,87.44442609151204,10.449999809265137,26.418065651695088 73454,2017-06-06,VZ,46.369998931884766,46.810001373291016,46.2400016784668,33.58460235595703,11610500.0,1.0,-0.09252343890727843,34.00747012977632,32.201349450301805,46.683460417787245,65.85084803462244,8.21109543533838,33.24952926635742,34.25542475382487,10.449999809265137,26.418065651695088 73455,2017-06-06,WBA,82.75,83.3499984741211,81.08000183105469,64.23372650146484,6663800.0,1.0,-0.43662940473285516,67.97579788770466,62.16150489244671,44.84209854398687,-55.2948830629347,19.8928246104388,65.88952522277832,65.72987874348958,10.449999809265137,26.418065651695088 73456,2017-06-06,WMT,79.43000030517578,79.55999755859375,78.26000213623047,70.39808654785156,11525900.0,1.0,1.1812759930975574,72.08659440145803,66.5672202958076,64.23825444996893,88.56139311585359,31.261131099716998,68.5613779703776,66.0937374750773,10.449999809265137,26.418065651695088 73457,2017-06-07,AAPL,38.755001068115234,38.994998931884766,38.619998931884766,36.503326416015625,84278400.0,2.0,0.45432672416381337,36.78676913095795,35.50846059011138,65.0866275494513,76.61233667157158,28.391610684854857,35.60049057006836,34.43039894104004,10.390000343322754,20.640071723349607 73458,2017-06-07,AMGN,159.82000732421875,162.0500030517578,159.75,134.0177001953125,3571500.0,2.0,-0.40071529254151983,134.66563135569965,126.21286595875347,51.872050931453984,41.62401481899093,3.5965096752140817,131.81349385579426,134.0763697306315,10.390000343322754,20.640071723349607 73459,2017-06-07,AXP,78.91000366210938,80.08999633789062,78.79000091552734,72.68694305419922,4284000.0,2.0,0.17004247306778097,72.4894881625897,69.1047875026935,56.73167576064207,105.52741703124137,18.098774437873914,71.2100107828776,71.15350341796875,10.390000343322754,20.640071723349607 73460,2017-06-07,BA,186.85000610351562,188.5399932861328,186.38999938964844,177.24234008789062,2383500.0,2.0,1.9627089011807755,180.3907192290704,167.71754645696475,59.92269390456203,99.66763946816069,4.517696926280865,173.38970692952475,169.98335876464844,10.390000343322754,20.640071723349607 73461,2017-06-07,CAT,104.30000305175781,104.69000244140625,102.44999694824219,88.46485900878906,5121700.0,2.0,1.35881160774818,91.78279104187354,84.78115091369287,57.31409017584829,33.292255315248816,4.246690588905739,87.69454193115234,83.8057362874349,10.390000343322754,20.640071723349607 73462,2017-06-07,CRM,91.44999694824219,91.98999786376953,90.62000274658203,91.38999938964844,3484000.0,2.0,1.3470206125298319,92.39653850587106,86.70446094481252,65.10861264505589,117.26188297379474,42.73685333051107,88.52366638183594,85.87766621907552,10.390000343322754,20.640071723349607 73463,2017-06-07,CSCO,31.610000610351562,31.719999313354492,31.440000534057617,25.893192291259766,14948400.0,2.0,-0.38524753422691305,28.226955670879388,24.647252207233404,42.485621951557114,-70.82317930562637,28.966430735209727,26.920400174458823,27.10287405649821,10.390000343322754,20.640071723349607 73464,2017-06-07,CVX,103.97000122070312,104.43000030517578,102.55000305175781,79.4780502319336,7197100.0,2.0,-0.3977958773156871,81.99099022196559,78.7178804750559,45.19316347574079,-129.26344122441432,22.099975659776515,80.3239870707194,80.8975668589274,10.390000343322754,20.640071723349607 73465,2017-06-07,DIS,105.79000091552734,106.25,105.54000091552734,101.4311294555664,5777700.0,2.0,-1.2963316698921545,105.47100628668615,100.81954318230798,39.33360507295072,-97.79723017036287,48.82091234999969,104.97401072184245,106.58488782246907,10.390000343322754,20.640071723349607 73466,2017-06-07,GS,215.3699951171875,217.22999572753906,214.30999755859375,189.3048553466797,2679400.0,2.0,-2.211150590364838,199.5984138364198,183.39789658838487,44.074699262768306,-80.33675396959049,27.350785688605082,193.36903381347656,197.03483123779296,10.390000343322754,20.640071723349607 73467,2017-06-07,HD,154.69000244140625,155.3000030517578,154.35000610351562,133.40675354003906,3159000.0,2.0,0.5236830544805002,135.3534706806514,131.72212898975874,58.56119385660386,-36.50435691117241,5.260260413790681,133.41437123616535,129.97094141642253,10.390000343322754,20.640071723349607 73468,2017-06-07,HON,127.3395767211914,127.79962921142578,127.03286743164062,112.04446411132812,2165477.0,2.0,1.0492800222460232,113.5456192894209,109.55892782971972,62.76829849026791,73.94110049109862,31.21727208973772,111.0446563720703,108.0695068359375,10.390000343322754,20.640071723349607 73469,2017-06-07,IBM,146.31930541992188,147.41873168945312,144.1682586669922,107.2143325805664,5089522.0,2.0,-1.2831291850118163,109.17224216879204,106.62407817422555,34.611779189987004,-44.984286584603666,11.912311489035202,108.95743865966797,114.75649706522624,10.390000343322754,20.640071723349607 73470,2017-06-07,INTC,36.130001068115234,36.56999969482422,36.099998474121094,30.537662506103516,17192000.0,2.0,0.06790809991072067,30.88098247236425,29.59387104326075,52.64168877729205,26.65978402115414,14.043283819584234,30.432752545674642,30.14897724787394,10.390000343322754,20.640071723349607 73471,2017-06-07,JNJ,131.0,131.47999572753906,130.5800018310547,110.6879653930664,5765200.0,2.0,1.526820889427924,111.75730646413793,103.16870595651638,68.99493102772254,144.89531892000196,44.412278988752256,106.26283264160156,105.73544591267904,10.390000343322754,20.640071723349607 73472,2017-06-07,JPM,83.30999755859375,84.11000061035156,83.0999984741211,69.69393157958984,13711100.0,2.0,-0.7960669001191718,73.41557630765516,67.59690843355577,45.19719478243598,-86.38735535221265,21.965327290297274,71.13388442993164,71.76569086710612,10.390000343322754,20.640071723349607 73473,2017-06-07,KO,45.5,45.70000076293945,45.349998474121094,37.020599365234375,12776300.0,2.0,0.5484829015183266,37.89391063993526,34.87015910798955,67.58212784977185,99.32451569685148,32.17714194271078,36.02492586771647,35.342973136901854,10.390000343322754,20.640071723349607 73474,2017-06-07,MCD,151.22999572753906,152.00999450683594,150.72999572753906,131.22662353515625,2922900.0,2.0,3.032482893938308,133.33166732374175,122.61726990160005,76.9000881063261,103.37953634774871,50.55819254475564,126.0180290222168,119.0165360768636,10.390000343322754,20.640071723349607 73475,2017-06-07,MMM,205.72999572753906,205.8699951171875,204.10000610351562,164.11264038085938,1885600.0,2.0,2.5309746608632224,166.70344796956564,153.02598165689918,69.2476025407135,141.60142987501345,33.88616700580006,158.86916859944662,155.4494822184245,10.390000343322754,20.640071723349607 73476,2017-06-07,MRK,61.64122009277344,61.68893051147461,61.068702697753906,50.0947380065918,7971717.0,2.0,0.3012070366230617,51.435854079703866,49.278359100838124,51.308220349684014,25.715487908043162,4.173962708971687,50.01863136291504,49.727989705403644,10.390000343322754,20.640071723349607 73477,2017-06-07,MSFT,72.63999938964844,72.7699966430664,71.94999694824219,67.01334381103516,22301800.0,2.0,1.1714640483497476,67.39049623026287,61.293383240562314,69.32745610432374,205.1955194984979,46.3458356017824,64.00792503356934,62.11528078715006,10.390000343322754,20.640071723349607 73478,2017-06-07,NKE,52.790000915527344,53.36000061035156,52.75,49.84722137451172,7438300.0,2.0,-0.3735697465437582,50.94802597864297,47.63593054906699,47.31029997382895,-19.006785054277152,19.42556315630312,49.91649322509765,51.11496810913086,10.390000343322754,20.640071723349607 73479,2017-06-07,PG,88.68000030517578,88.88999938964844,88.4000015258789,74.40807342529297,4781600.0,2.0,0.25594769164099773,74.75082342182891,71.19944131816133,55.78737746387005,146.6074327321621,30.48232118097365,72.913525390625,74.04234835306804,10.390000343322754,20.640071723349607 73480,2017-06-07,TRV,123.87000274658203,124.11000061035156,123.23999786376953,106.79447174072266,1138900.0,2.0,0.8999845847686032,108.67305936327773,101.9067822504918,58.14103352340435,85.83137736698079,16.4643623832617,104.90418141682943,104.52718315124511,10.390000343322754,20.640071723349607 73481,2017-06-07,UNH,182.0,183.47000122070312,179.64999389648438,166.44076538085938,3783600.0,2.0,2.336560735936814,166.58639967090892,151.94766404979418,67.13676979251898,206.0834217721474,43.3235211403775,158.898947652181,155.46508382161457,10.390000343322754,20.640071723349607 73482,2017-06-07,V,96.02999877929688,96.22000122070312,95.76000213623047,92.13819885253906,6720300.0,2.0,1.2363086895972089,93.24956408081611,87.03876065673272,68.1749562372984,128.52472459750598,37.93046597292161,89.43385187784831,87.54254493713378,10.390000343322754,20.640071723349607 73483,2017-06-07,VZ,46.52000045776367,46.70000076293945,46.36000061035156,33.62800216674805,8648100.0,2.0,-0.061616054605131865,34.01699242083374,32.19761367352661,47.04786663094897,71.44735617314802,8.211095435338388,33.24470825195313,34.22665780385335,10.390000343322754,20.640071723349607 73484,2017-06-07,WBA,81.69000244140625,81.69000244140625,80.75,64.24163055419922,6175200.0,2.0,-0.44231250548114076,67.5945536864303,62.216217874238644,44.87616333897551,-72.729712195503,22.859669666753945,65.78225237528483,65.68029874165853,10.390000343322754,20.640071723349607 73485,2017-06-07,WMT,79.08000183105469,79.5,78.7300033569336,70.59431457519531,8511200.0,2.0,1.1310335234711886,72.1957610292007,66.7202774839829,64.78483984316136,90.88437290646898,31.261131099716987,68.69810384114584,66.23740876515707,10.390000343322754,20.640071723349607 73486,2017-06-08,AAPL,38.8125,38.8849983215332,38.599998474121094,36.41404342651367,85003200.0,3.0,0.44141147082226695,36.809971417399865,35.54070530989506,64.23712386836439,69.23752078276446,27.565293755077924,35.69368998209635,34.49528802235921,10.15999984741211,26.040203209182135 73487,2017-06-08,AMGN,161.97999572753906,163.1699981689453,161.41000366210938,134.83843994140625,3555100.0,3.0,-0.07222163536962967,135.18775816965584,125.96365326833242,53.191675365174305,74.08925968412628,10.332031879373899,131.79198201497397,133.85285212198895,10.15999984741211,26.040203209182135 73488,2017-06-08,AXP,79.80999755859375,80.19999694824219,79.66999816894531,72.81443786621094,4079800.0,3.0,0.2797051330881857,72.74308799000833,68.96958443430806,57.156392526677145,139.38682420610883,19.324067304406093,71.19270655314128,71.16239573160807,10.15999984741211,26.040203209182135 73489,2017-06-08,BA,188.10000610351562,191.07000732421875,187.6999969482422,178.96669006347656,2340300.0,3.0,2.0615024159232007,181.03292252998693,167.71137983817715,61.718447307449054,139.34116923253737,15.151370647607044,173.69125111897787,170.180574798584,10.15999984741211,26.040203209182135 73490,2017-06-08,CAT,103.51000213623047,105.38999938964844,103.51000213623047,89.7468490600586,4649300.0,3.0,1.3092279423563866,91.82966265549193,85.13169293532839,59.63670347850186,72.56709776751912,9.088526379438946,87.70451278686524,84.003826268514,10.15999984741211,26.040203209182135 73491,2017-06-08,CRM,91.38999938964844,91.62000274658203,90.58999633789062,91.25,3804900.0,3.0,1.3217842391994878,92.48388123737186,87.01111845745237,64.5606708539732,102.75219522152595,42.168996340851045,88.7336664835612,86.00666618347168,10.15999984741211,26.040203209182135 73492,2017-06-08,CSCO,31.530000686645508,31.809999465942383,31.520000457763672,25.893192291259766,21828600.0,3.0,-0.3734451289377745,28.06165015423687,24.63807957446186,42.48562195155712,-63.02329067596918,25.64467271858788,26.871524492899578,27.072629261016846,10.15999984741211,26.040203209182135 73493,2017-06-08,CVX,103.7699966430664,104.73999786376953,103.44000244140625,79.65419006347656,6493600.0,3.0,-0.3843798199611257,81.95397880217217,78.64555351594305,45.769602318586394,-84.82421488535881,17.905884551152678,80.29815521240235,80.86847610473633,10.15999984741211,26.040203209182135 73494,2017-06-08,DIS,105.91999816894531,105.91999816894531,104.16000366210938,99.89894104003906,11002400.0,3.0,-1.4245978362382772,105.46219864433043,100.3169807379938,36.10347359639326,-123.93155221409253,55.94849625287949,104.61458358764648,106.45736478169759,10.15999984741211,26.040203209182135 73495,2017-06-08,GS,215.77999877929688,221.0,214.6300048828125,191.91920471191406,3765600.0,3.0,-1.8868753909306406,199.0011190837667,183.52447143137005,46.53758053842541,-40.34640592222014,11.177203771720638,193.17365570068358,196.62353744506837,10.15999984741211,26.040203209182135 73496,2017-06-08,HD,154.9600067138672,155.22999572753906,153.3800048828125,132.1498260498047,4041600.0,3.0,0.4025892548668537,135.08054642383965,131.67466903026192,55.094832123811734,-95.52479855937469,3.1676761793155115,133.41913859049478,130.07404340108235,10.15999984741211,26.040203209182135 73497,2017-06-08,HON,127.20539093017578,128.03924560546875,126.65907287597656,112.74517059326172,2689866.0,3.0,1.02719137809801,113.67121389148267,109.64216348888843,64.59988357176093,81.63385190907785,24.56572583219127,111.16018473307291,108.18872782389323,10.15999984741211,26.040203209182135 73498,2017-06-08,IBM,144.35946655273438,146.09942626953125,144.28298950195312,108.00963592529297,3879614.0,3.0,-1.1966717368318598,109.1817678445107,106.67491092746197,37.2996420268502,-47.42932042223268,11.912311489035197,108.80567372639975,114.4970656077067,10.15999984741211,26.040203209182135 73499,2017-06-08,INTC,36.34000015258789,36.529998779296875,36.15999984741211,30.722944259643555,17154200.0,3.0,0.08626545510173855,30.93578065601161,29.578654730646107,54.275426287976245,44.181811225420134,14.043283819584243,30.42777551015218,30.170870876312257,10.15999984741211,26.040203209182135 73500,2017-06-08,JNJ,130.75,131.39999389648438,129.9600067138672,110.5186538696289,8101700.0,3.0,1.543634076403663,111.8465685818596,103.80317278166578,68.1627808486056,127.03197341185755,34.200192178893424,106.48445256551106,105.79663823445638,10.15999984741211,26.040203209182135 73501,2017-06-08,JPM,83.91000366210938,85.7300033569336,83.88999938964844,70.55773162841797,17951000.0,3.0,-0.6680851504638952,73.13851051190832,67.66798973223231,48.0528627057131,-31.617572345150194,2.24329734473155,71.03753712972005,71.68211758931479,10.15999984741211,26.040203209182135 73502,2017-06-08,KO,45.5099983215332,45.5099983215332,45.029998779296875,36.711483001708984,12879000.0,3.0,0.4943154923378117,37.896630961394784,34.99433812429857,62.92797741008831,70.40489015838219,17.61065518537702,36.07617365519206,35.3858154296875,10.15999984741211,26.040203209182135 73503,2017-06-08,MCD,151.94000244140625,152.14999389648438,151.00999450683594,130.78614807128906,3709900.0,3.0,2.894900632066964,133.47187799138985,123.15161444025075,75.1623406127928,96.83760324312445,51.20853360597738,126.34816563924154,119.36813977559407,10.15999984741211,26.040203209182135 73504,2017-06-08,MMM,205.00999450683594,206.02999877929688,204.08999633789062,164.8571014404297,2451300.0,3.0,2.5441877995194204,167.27377372665174,153.29357856827014,70.28049178612221,132.1334342098415,34.603470543667,159.19197998046874,155.67282460530598,10.15999984741211,26.040203209182135 73505,2017-06-08,MRK,61.125953674316406,61.3072509765625,59.95228958129883,49.42222595214844,19411056.0,3.0,0.1884599521799757,51.475979427383166,49.180364414169574,47.34558644161032,-50.55995954412963,16.504755153369175,50.031664530436196,49.714956283569336,10.15999984741211,26.040203209182135 73506,2017-06-08,MSFT,72.51000213623047,72.5199966430664,71.5,66.60604095458984,24588300.0,3.0,1.174644799805165,67.68041101099803,61.28442968724416,66.93850041988405,157.98305972872575,36.22656288278468,64.14698715209961,62.237277603149415,10.15999984741211,26.040203209182135 73507,2017-06-08,NKE,53.22999954223633,54.13999938964844,53.150001525878906,49.819129943847656,7785600.0,3.0,-0.3105158553245104,50.73058595135504,47.74337034747309,47.190473523413885,9.143271094625677,2.1950095837615655,49.86116104125976,51.05432624816895,10.15999984741211,26.040203209182135 73508,2017-06-08,PG,88.7699966430664,88.80000305175781,87.36000061035156,73.63691711425781,7712100.0,3.0,0.23360871418222473,74.81635680920328,71.24790481799397,50.57810036269073,91.77437072617916,4.155170278330216,72.91659978230794,74.0080031077067,10.15999984741211,26.040203209182135 73509,2017-06-08,TRV,123.5,124.5199966430664,123.19000244140625,107.0365982055664,1826500.0,3.0,0.8834761529393091,108.84221045238068,102.06541817921111,58.87451852265593,87.73024721769605,20.86208932419744,104.97561620076497,104.5541603088379,10.15999984741211,26.040203209182135 73510,2017-06-08,UNH,183.2100067138672,183.75999450683594,180.97999572753906,165.0598907470703,3079900.0,3.0,2.4170511146257923,167.35095840991187,151.93713363110373,64.19635793794274,180.07854655511358,44.30715172994121,159.12031148274738,155.65631688435872,10.15999984741211,26.040203209182135 73511,2017-06-08,V,95.87000274658203,96.12000274658203,95.29000091552734,92.13819885253906,7720300.0,3.0,1.2208303909980458,93.43594929830843,87.23625300271695,68.1749562372984,108.34642291422782,27.91407654663743,89.57553024291992,87.64959716796875,10.15999984741211,26.040203209182135 73512,2017-06-08,VZ,46.5,46.560001373291016,46.0,33.403804779052734,11717800.0,3.0,-0.054583382109285594,33.99832258114561,32.20254259219424,45.38999860153788,42.60747018873807,0.583567113827065,33.21650390625,34.19546445210775,10.15999984741211,26.040203209182135 73513,2017-06-08,WBA,81.51000213623047,82.04000091552734,81.37999725341797,64.24949645996094,3089000.0,3.0,-0.44109699927751933,67.22585315239473,62.28743992316681,44.911188779994404,-57.670543998321456,17.90878172502269,65.67524172465006,65.63359781901042,10.15999984741211,26.040203209182135 73514,2017-06-08,WMT,79.1500015258789,80.12999725341797,78.2300033569336,70.39808654785156,10933000.0,3.0,1.0631269764433853,72.27923535294872,66.83569842390676,63.77646268985737,83.3161425659499,37.498482989188275,68.8170669555664,66.36643975575765,10.15999984741211,26.040203209182135 73515,2017-06-09,AAPL,38.79750061035156,38.79750061035156,36.505001068115234,35.00202560424805,259530800.0,4.0,0.31362275408252316,36.94049860707569,35.29341138132764,52.933904913206426,-53.612973032125076,25.86163843223469,35.73896408081055,34.530910873413085,10.699999809265137,62.35262084976791 73516,2017-06-09,AMGN,162.75,166.13999938964844,162.6300048828125,136.00733947753906,4086800.0,4.0,0.2792137756715931,135.9843469556652,125.59226437245984,55.00916532762931,113.58830457437217,25.155294201215312,131.8612859090169,133.61479670206705,10.699999809265137,62.35262084976791 73517,2017-06-09,AXP,80.38999938964844,80.7300033569336,79.7300033569336,73.14231872558594,3849400.0,4.0,0.3885913867513153,73.1117023194787,68.81864054551153,58.246743931626426,165.57467470405953,25.09578996882409,71.19209950764974,71.18370691935222,10.699999809265137,62.35262084976791 73518,2017-06-09,BA,190.0,190.99000549316406,189.25,179.06089782714844,3344900.0,4.0,2.122926986502364,181.61720247787247,167.70094632583846,61.81514672069057,138.7737005333831,15.151370647607049,173.94886779785156,170.3796730041504,10.699999809265137,62.35262084976791 73519,2017-06-09,CAT,105.08999633789062,107.0199966430664,105.02999877929688,90.52457427978516,3881000.0,4.0,1.3175011229836429,91.99549744644924,85.3871990867539,60.96949232890661,113.14954286467783,19.25200614089175,87.79681498209635,84.19368807474773,10.699999809265137,62.35262084976791 73520,2017-06-09,CRM,91.08999633789062,91.22000122070312,85.2300033569336,87.2699966430664,11672200.0,4.0,0.9694559382969743,92.53690141507454,86.91409803560904,51.75200924420508,-37.14776841578955,19.206352165329367,88.78099975585937,86.06983273824056,10.699999809265137,62.35262084976791 73521,2017-06-09,CSCO,31.639999389648438,31.829999923706055,31.09000015258789,25.696596145629883,25376600.0,4.0,-0.37562532867388043,27.894929714683258,24.61967275571469,40.99083893973754,-70.11513098112424,34.28877837195453,26.806538772583007,27.037483819325765,10.699999809265137,62.35262084976791 73522,2017-06-09,CVX,104.01000213623047,106.48999786376953,104.01000213623047,81.49237823486328,6595600.0,4.0,-0.22285217366146526,82.0844112683041,78.61158940308262,51.29939107680187,25.2427189471224,2.337904097992035,80.34901351928711,80.8508144378662,10.699999809265137,62.35262084976791 73523,2017-06-09,DIS,104.27999877929688,105.91999816894531,104.08000183105469,101.14384460449219,9392500.0,4.0,-1.4095479917811389,105.1953527016388,100.20460838844909,40.22912787738873,-110.50661203229473,56.325428980889804,104.28835423787434,106.3576124827067,10.699999809265137,62.35262084976791 73524,2017-06-09,GS,220.8300018310547,223.85000610351562,219.75,195.147705078125,4455400.0,4.0,-1.3537665827767285,198.7583276997173,183.6298894633686,49.38514534115239,22.858644721896628,0.8291574174573512,193.09726003011068,196.2797513326009,10.699999809265137,62.35262084976791 73525,2017-06-09,HD,154.0,154.0,152.77999877929688,131.6849365234375,4705300.0,4.0,0.2660420792215632,135.1310324880464,131.42251518041064,53.87468693103052,-140.76342830286993,8.036450326260518,133.35419718424478,130.158127339681,10.699999809265137,62.35262084976791 73526,2017-06-09,HON,128.0296630859375,128.50888061523438,127.42583465576172,112.94775390625,2422768.0,4.0,1.0143400678717427,113.81453764496963,109.71448838652451,65.11317784117928,108.82388220675698,29.37398120490177,111.28862482706705,108.29368616739909,10.699999809265137,62.35262084976791 73527,2017-06-09,IBM,145.31549072265625,147.47610473632812,145.2007598876953,109.42990112304688,4562129.0,4.0,-1.001999626478792,109.38994979568866,106.71172180465314,41.725012788195386,1.412926598354299,2.524508879920402,108.69515533447266,114.26024958292643,10.699999809265137,62.35262084976791 73528,2017-06-09,INTC,36.5,36.560001373291016,35.310001373291016,30.074474334716797,33322100.0,4.0,0.047935121652091794,30.935620742315635,29.580500359063763,48.249061867666306,-44.82152040186949,14.853245847367733,30.38724994659424,30.18307139078776,10.699999809265137,62.35262084976791 73529,2017-06-09,JNJ,130.3699951171875,131.6999969482422,130.30999755859375,111.34828186035156,5992500.0,4.0,1.6053966799733104,112.00865265100033,104.41498473913639,69.99707212157735,132.56396483661555,36.52204353371165,106.72727890014649,105.84488563537597,10.699999809265137,62.35262084976791 73530,2017-06-09,JPM,85.51000213623047,87.05000305175781,85.38999938964844,72.22720336914062,19120200.0,4.0,-0.4270238100157684,73.105657988104,67.68423001238428,52.95420292481467,44.627649287161496,10.379213567310181,71.01954142252605,71.62334073384604,10.699999809265137,62.35262084976791 73531,2017-06-09,KO,45.060001373291016,45.349998474121094,44.970001220703125,36.86604309082031,9358800.0,4.0,0.4585729937655145,37.90732394413745,35.11786602778637,64.20310185702854,63.3030045167214,15.069069401724814,36.13880971272786,35.429199918111166,10.699999809265137,62.35262084976791 73532,2017-06-09,MCD,151.8800048828125,152.0,150.89999389648438,130.82933044433594,4143100.0,4.0,2.7575626887690134,133.47109216156542,123.85788046416702,75.21913224930081,89.32767297033205,49.556252038917115,126.67888259887695,119.71931877136231,10.699999809265137,62.35262084976791 73533,2017-06-09,MMM,206.0,206.97000122070312,205.63999938964844,165.6496124267578,1893100.0,4.0,2.58876663014496,167.88937940730946,153.58639879093275,71.3405487635884,138.26071857435375,38.775061783056316,159.5117655436198,155.89783732096353,10.699999809265137,62.35262084976791 73534,2017-06-09,MRK,60.30534362792969,61.488548278808594,60.24809265136719,50.35280990600586,11266419.0,4.0,0.1722122675003135,51.474180031265576,49.17903613999907,52.58726898969128,-6.500693031761655,12.62392022245459,50.078844960530596,49.71091594696045,10.699999809265137,62.35262084976791 73535,2017-06-09,MSFT,72.04000091552734,72.08000183105469,68.58999633789062,65.09708404541016,49187400.0,4.0,1.0433779450871725,67.71819981977022,61.45494394854033,59.12959167110777,53.93687926292213,7.829695941752466,64.22225100199381,62.32890923817953,10.699999809265137,62.35262084976791 73536,2017-06-09,NKE,53.20000076293945,53.470001220703125,52.79999923706055,50.06260681152344,8347400.0,4.0,-0.2381533601635084,50.61198206795168,47.806185427775866,48.36311204827222,-3.899303328085969,8.52557196237253,49.80430107116699,50.99183184305827,10.699999809265137,62.35262084976791 73537,2017-06-09,PG,87.8499984741211,88.20999908447266,87.55000305175781,73.8967514038086,9696900.0,4.0,0.23417198042021425,74.89757160674974,71.33349605072097,52.13595945840434,85.52008940955191,4.155170278330222,72.92973175048829,73.97244288126628,10.699999809265137,62.35262084976791 73538,2017-06-09,TRV,123.86000061035156,125.25,123.77999877929688,108.29046630859375,1038500.0,4.0,0.9604977584092751,109.18629820554884,102.18740021974412,62.403749778602716,114.02986289744861,28.06948759340685,105.08454818725586,104.59673385620117,10.699999809265137,62.35262084976791 73539,2017-06-09,UNH,181.83999633789062,182.39999389648438,180.86000061035156,164.85093688964844,2392200.0,4.0,2.4358999513014226,167.98377962267617,152.0438067420699,63.75922838014335,145.5714244279015,43.20780376572475,159.32713928222657,155.80288340250652,10.699999809265137,62.35262084976791 73540,2017-06-09,V,96.08999633789062,96.25,93.70999908447266,90.67108917236328,16887100.0,4.0,1.0777565313863988,93.38852421843113,87.53520319856106,60.45388994266013,59.18748939870704,1.4418505787250473,89.67532424926758,87.72629508972167,10.699999809265137,62.35262084976791 73541,2017-06-09,VZ,46.16999816894531,46.779998779296875,46.0099983215332,33.7870979309082,11698800.0,4.0,-0.01787532878520892,34.072275136339975,32.1792137400028,48.59368684612046,78.29732318735714,4.487347655594408,33.217709350585935,34.16136887868245,10.699999809265137,62.35262084976791 73542,2017-06-09,WBA,81.54000091552734,81.62000274658203,80.55999755859375,63.8709716796875,4140400.0,4.0,-0.4653136421394919,66.8217840869802,62.3655995647532,43.53415950522833,-71.77419440915553,25.434105988739454,65.55639890034993,65.57535413106282,10.699999809265137,62.35262084976791 73543,2017-06-09,WMT,79.02999877929688,79.55999755859375,78.72000122070312,70.83512878417969,9405100.0,4.0,1.0326722023088166,72.36561687820729,67.0427556193513,65.03053958797953,82.96531525823869,37.49848298918827,68.95030237833659,66.50482184092203,10.699999809265137,62.35262084976791 73602,2017-06-12,AAPL,36.435001373291016,36.522499084472656,35.627498626708984,34.165626525878906,289229200.0,0.0,0.14320804663495323,37.152548324809445,34.83044117714368,47.78190189246414,-197.61293070126968,37.56894333777009,35.757450358072916,34.55169677734375,11.460000038146973,36.187985001374905 73603,2017-06-12,AMGN,165.0,167.22999572753906,163.27999877929688,136.68711853027344,4344500.0,0.0,0.6056003751308481,136.84579337706646,125.21247383484764,56.03613735518684,127.6090403182835,29.713663233306097,131.9367874145508,133.4222277323405,11.460000038146973,36.187985001374905 73604,2017-06-12,AXP,80.3499984741211,80.7300033569336,80.06999969482422,73.01483154296875,3352300.0,0.0,0.4593028200763172,73.41038158526422,68.76404315838812,57.65653912574041,164.13291868911165,25.09578996882409,71.22002919514973,71.19472999572754,11.460000038146973,36.187985001374905 73605,2017-06-12,BA,190.3000030517578,190.52999877929688,188.0500030517578,179.0326690673828,2730100.0,0.0,2.1446068830545926,182.13151223035223,167.82267630724542,61.76678323003088,112.77911383166634,8.596546263334357,174.15535888671874,170.5864049275716,11.460000038146973,36.187985001374905 73606,2017-06-12,CAT,105.91999816894531,106.3499984741211,104.9000015258789,90.65276336669922,4167400.0,0.0,1.3191946119128488,92.09243460396841,85.748354428014,61.188011100100155,96.12522524340332,18.12615544975874,87.9053555806478,84.39289131164551,11.460000038146973,36.187985001374905 73607,2017-06-12,CRM,86.12000274658203,86.83999633789062,83.55000305175781,86.18000030517578,9281600.0,0.0,0.5954160409684306,92.80203152693836,86.36296786271008,48.99791873838375,-139.16810687816405,29.41586472692802,88.78299967447917,86.11416613260904,11.460000038146973,36.187985001374905 73608,2017-06-12,CSCO,31.34000015258789,31.639999389648438,31.149999618530273,25.598299026489258,25784400.0,0.0,-0.3808941974735127,27.736901355094613,24.597490048103626,40.25821727006631,-70.2124070268873,34.288778371954535,26.72953923543294,27.000835450490317,11.460000038146973,36.187985001374905 73609,2017-06-12,CVX,106.4000015258789,108.43000030517578,106.4000015258789,82.74846649169922,8690600.0,0.0,0.00644122411191006,82.50985180884041,78.42718050927482,54.5737485963253,165.72983215354145,18.849069922237398,80.41065521240235,80.86697680155436,11.460000038146973,36.187985001374905 73610,2017-06-12,DIS,105.62000274658203,107.19999694824219,105.62000274658203,102.50367736816406,8049500.0,0.0,-1.2732168904259993,104.81208756382979,100.33410460535966,44.293509065115714,-65.97663233149288,36.36862885771247,104.01511357625326,106.28307800292968,11.460000038146973,36.187985001374905 73611,2017-06-12,GS,223.6300048828125,225.22999572753906,221.91000366210938,194.68275451660156,3388200.0,0.0,-0.957751275509537,198.73706561788026,183.63690746561582,48.99635277412031,41.239475627111176,3.805183878975097,193.06394958496094,195.90723037719727,11.460000038146973,36.187985001374905 73612,2017-06-12,HD,152.8000030517578,153.3000030517578,151.72999572753906,131.01339721679688,4473900.0,0.0,0.10245876809537435,135.15448988638835,131.06860429085773,52.14888631359651,-178.39968522599202,15.942746168801387,133.26744333902994,130.21989110310872,11.460000038146973,36.187985001374905 73613,2017-06-12,HON,127.79004669189453,128.6622314453125,127.09037780761719,112.5003433227539,2327510.0,0.0,0.9570210737931291,113.84372387583063,109.8906473094721,63.02531208690355,86.31099256380689,23.36961841999375,111.36687316894532,108.39972712198893,11.460000038146973,36.187985001374905 73614,2017-06-12,IBM,147.4091796875,150.28680419921875,147.2466583251953,110.19683074951172,6769189.0,0.0,-0.7768803717949595,109.73837487693457,106.70486853126856,43.9354457192648,91.37017692711193,23.93875168882649,108.61090443929037,114.01945495605469,11.460000038146973,36.187985001374905 73615,2017-06-12,INTC,35.59000015258789,36.0099983215332,35.40999984741211,30.091299057006836,28488300.0,0.0,0.018700107517791054,30.93055339028336,29.60241036246322,48.40282753323272,-69.03678489316523,14.853245847367738,30.382953071594237,30.194994926452637,11.460000038146973,36.187985001374905 73616,2017-06-12,JNJ,131.52999877929688,131.8300018310547,131.4199981689453,111.59379577636719,8020700.0,0.0,1.6550762210280112,112.11990622790564,105.06517296520958,70.51709143380909,139.1845692509884,37.542956911079976,106.98585840861003,105.90423355102538,11.460000038146973,36.187985001374905 73617,2017-06-12,JPM,86.95999908447266,87.73999786376953,86.88999938964844,72.24383544921875,16053400.0,0.0,-0.2319649436183795,73.1151982150723,67.67967483180271,52.99990571461733,81.8122354348049,16.162627253671364,71.01898829142253,71.5660799662272,11.460000038146973,36.187985001374905 73618,2017-06-12,KO,45.31999969482422,45.47999954223633,45.20000076293945,36.87418746948242,11228500.0,0.0,0.4259934026546759,37.89405352244815,35.27267964710752,64.27009371502893,67.8055606542772,19.117526712673293,36.19792175292969,35.47095775604248,11.460000038146973,36.187985001374905 73619,2017-06-12,MCD,151.47999572753906,151.47999572753906,148.0399932861328,128.22970581054688,5902600.0,0.0,2.4111590565521936,133.2887005858638,124.38709058234906,65.8432457119721,43.382740130202286,14.716911299024767,126.94983876546225,120.0257401784261,11.460000038146973,36.187985001374905 73620,2017-06-12,MMM,206.92999267578125,208.4199981689453,205.5,166.0178680419922,2388200.0,0.0,2.623567966692036,168.43726662221817,153.998081888524,71.82365166002802,133.44586463863456,44.602030601559846,159.85125325520832,156.14079106648762,11.460000038146973,36.187985001374905 73621,2017-06-12,MRK,61.44084167480469,61.71755599975586,61.25954055786133,50.35280990600586,9851514.0,0.0,0.1575200670532908,51.46912085801136,49.24821961134899,52.58726898969128,33.885485119416416,7.776314103724961,50.132542546590166,49.71365311940511,11.460000038146973,36.187985001374905 73622,2017-06-12,MSFT,69.25,69.94000244140625,68.12999725341797,64.59720611572266,47761700.0,0.0,0.8887668942067108,67.70383509223312,61.63498898918779,56.85656078845692,-10.873069342599296,12.605609955845399,64.27502276102702,62.41389713287354,11.460000038146973,36.187985001374905 73623,2017-06-12,NKE,53.5099983215332,54.25,53.5,50.59638595581055,9180000.0,0.0,-0.13616442668781303,50.615379293891486,47.804110375908316,50.83883044020726,49.538582975741015,5.972865894935128,49.767099634806314,50.93916702270508,11.460000038146973,36.187985001374905 73624,2017-06-12,PG,88.16000366210938,88.66000366210938,88.08999633789062,73.96380615234375,7867700.0,0.0,0.23729375606907865,74.97252260671571,71.43037808908507,52.535384271843725,109.89172917669576,12.849437518749852,72.95515696207683,73.93744557698568,11.460000038146973,36.187985001374905 73625,2017-06-12,TRV,125.20999908447266,125.66999816894531,124.77999877929688,108.67095947265625,1534100.0,0.0,1.0402492087350623,109.54284812452316,102.33067100999831,63.389999994228994,124.82587000462983,31.884750983772324,105.22049128214518,104.64923108418783,11.460000038146973,36.187985001374905 73626,2017-06-12,UNH,181.4600067138672,181.82000732421875,176.4199981689453,162.84320068359375,3705600.0,0.0,2.262746721988208,168.19229643289216,152.51119172628754,59.717379773777,83.12518916750784,10.047949854599027,159.45947265625,155.9232546488444,11.460000038146973,36.187985001374905 73627,2017-06-12,V,93.69000244140625,94.04000091552734,92.80000305175781,89.65470123291016,15610000.0,0.0,0.8723001216330317,93.34980318019996,87.66350706149927,55.9154710477555,-7.1793815250904265,10.022551278602704,89.75336354573568,87.78413874308268,11.460000038146973,36.187985001374905 73628,2017-06-12,VZ,46.720001220703125,47.5,46.720001220703125,34.12699508666992,18929100.0,0.0,0.03820255252701088,34.221846021664504,32.12727278326713,51.21892756176058,157.413163953889,18.807694022858747,33.248565165201825,34.13412926991781,11.460000038146973,36.187985001374905 73629,2017-06-12,WBA,81.04000091552734,82.58999633789062,81.02999877929688,64.51765441894531,4626000.0,0.0,-0.4273968487470796,66.40971861530417,62.536052792776864,46.43668650059093,-44.377048212867265,12.404505305838615,65.44209988911946,65.52958971659342,11.460000038146973,36.187985001374905 73630,2017-06-12,WMT,79.4000015258789,80.37000274658203,78.83999633789062,70.6745834350586,10410600.0,0.0,0.984236243700181,72.34724743602776,67.37596957447029,64.18609368814158,89.34881176418429,44.850641562280074,69.0858652750651,66.64259522755941,11.460000038146973,36.187985001374905 73631,2017-06-13,AAPL,36.790000915527344,36.86249923706055,36.287498474121094,34.440513610839844,136661600.0,1.0,0.029988564140040808,37.200961404408055,34.56799420777457,49.45448926004654,-153.5160264593691,29.1236595870427,35.76224733988444,34.579794057210286,10.420000076293945,18.874659390347283 73632,2017-06-13,AMGN,164.47000122070312,165.08999633789062,163.77000427246094,136.3140411376953,2568200.0,1.0,0.8246537835598815,137.46212695445007,124.96587444935854,55.319226632387014,108.83581886837784,29.713663233306097,132.019607035319,133.3811937967936,10.420000076293945,18.874659390347283 73633,2017-06-13,AXP,80.19999694824219,80.73999786376953,80.06999969482422,73.39733123779297,3174400.0,1.0,0.5399820916978229,73.73230621132697,68.6479481526867,58.94763097428227,163.6321810695254,25.21108387125529,71.26131718953451,71.21998901367188,10.420000076293945,18.874659390347283 73634,2017-06-13,BA,190.0500030517578,191.55999755859375,189.35000610351562,180.05972290039062,1882700.0,1.0,2.219082812809148,182.72686279087304,168.04710724086522,62.86044760699975,128.962203601894,13.133501845323018,174.4721415201823,170.7804862976074,10.420000076293945,18.874659390347283 73635,2017-06-13,CAT,106.18000030517578,106.66000366210938,105.51000213623047,90.37928009033203,3522700.0,1.0,1.283671532908869,92.22806774452549,85.89731906577724,60.44118328514738,95.49146629671549,20.05026854562063,88.01218668619792,84.58668848673503,10.420000076293945,18.874659390347283 73636,2017-06-13,CRM,87.83000183105469,88.30999755859375,86.80000305175781,87.2699966430664,5308000.0,1.0,0.3825307461870011,92.83444173793976,86.07755701083954,51.65918435586314,-57.83534767139897,15.736380645956851,88.8033327738444,86.18483276367188,10.420000076293945,18.874659390347283 73637,2017-06-13,CSCO,31.299999237060547,31.799999237060547,31.280000686645508,25.966915130615234,27781000.0,1.0,-0.351276280705644,27.363313541811767,24.763834323483646,44.13181308185509,-54.17051449598794,27.963602140319292,26.667557144165038,26.970330683390298,10.420000076293945,18.874659390347283 73638,2017-06-13,CVX,108.33999633789062,108.48999786376953,107.16000366210938,82.8173828125,6099700.0,1.0,0.19151124255537866,82.84607050814795,78.27140614590478,54.746439572801634,172.42136832662345,19.30011465388241,80.49430745442709,80.88656272888184,10.420000076293945,18.874659390347283 73639,2017-06-13,DIS,107.13999938964844,107.26000213623047,106.16000366210938,102.04401397705078,4918900.0,1.0,-1.1885634844909845,104.50490210498597,100.39518258129331,43.26474297542145,-62.6406487789843,35.50176841989077,103.7543212890625,106.20008430480956,10.420000076293945,18.874659390347283 73640,2017-06-13,GS,223.35000610351562,226.8000030517578,222.77000427246094,196.69180297851562,2767800.0,1.0,-0.4763023537599338,198.70734006815928,183.65219209736807,50.73019414476873,65.43071186250225,8.897570721773604,193.06700388590494,195.63056437174478,10.420000076293945,18.874659390347283 73641,2017-06-13,HD,152.30999755859375,154.0399932861328,152.05999755859375,132.57164001464844,3753800.0,1.0,0.09743185273288191,134.92452445149507,131.0888468253604,55.56562586622057,-113.99197131406171,8.890210439875029,133.28655497233072,130.2952138264974,10.420000076293945,18.874659390347283 73642,2017-06-13,HON,128.20217895507812,128.8347625732422,127.81880187988281,113.45431518554688,2811521.0,1.0,0.9773071264751962,114.03459208227979,109.95936391137256,65.46768482969142,120.01270702715745,25.27627720017226,111.48363978068033,108.51046829223633,10.420000076293945,18.874659390347283 73643,2017-06-13,IBM,148.6042022705078,148.64244079589844,147.37094116210938,109.53643035888672,3685581.0,1.0,-0.6443330624282027,109.91290487136651,106.72491327438546,42.499448774738276,73.28295357026427,23.938751688826486,108.53862991333008,113.78628997802734,10.420000076293945,18.874659390347283 73644,2017-06-13,INTC,35.68000030517578,35.95000076293945,35.529998779296875,30.217636108398438,20588200.0,1.0,0.005660244617395449,30.93035552957236,29.623663063262114,49.566855151023404,-53.255320360572284,14.853245847367743,30.37840881347656,30.20721289316813,10.420000076293945,18.874659390347283 73645,2017-06-13,JNJ,131.75,132.72999572753906,131.39999389648438,111.76309204101562,5733800.0,1.0,1.6886427860310818,112.5313891508388,105.15033158280377,70.87715907351026,140.6116215572841,44.18580360289616,107.2537249247233,105.9720095316569,10.420000076293945,18.874659390347283 73646,2017-06-13,JPM,87.55000305175781,87.8499984741211,86.9800033569336,72.48467254638672,12557200.0,1.0,-0.05728549417545992,73.1027375244791,67.6863219237631,53.67403994849077,88.32622038978863,17.074587929194468,71.0248016357422,71.5260461171468,10.420000076293945,18.874659390347283 73647,2017-06-13,KO,45.0,45.11000061035156,44.79999923706055,36.931602478027344,10023400.0,1.0,0.4001935709542721,37.87969664763218,35.42293320466275,64.75116794321693,44.28367404194747,2.9729950976009167,36.257049306233725,35.51665528615316,10.420000076293945,18.874659390347283 73648,2017-06-13,MCD,148.86000061035156,150.25,148.6199951171875,129.3956756591797,4267700.0,1.0,2.2052944430931802,133.20688882967875,124.85334981778219,67.71066995025365,43.49207450391133,14.71691129902476,127.22475611368814,120.34215304056804,10.420000076293945,18.874659390347283 73649,2017-06-13,MMM,207.5800018310547,209.6699981689453,207.55999755859375,167.39474487304688,1688800.0,1.0,2.730772089065823,169.1932150517531,154.25504849805156,73.54827679593873,146.1033959981027,49.06890719174758,160.2636927286784,156.37950388590494,10.420000076293945,18.874659390347283 73650,2017-06-13,MRK,60.81106948852539,60.91603088378906,60.143131256103516,49.84077453613281,12631544.0,1.0,0.10336785694619266,51.457355763693926,49.27759754441155,49.6754228495197,-67.83919628035278,24.672454790244664,50.16786880493164,49.71150563557943,10.420000076293945,18.874659390347283 73651,2017-06-13,MSFT,70.0199966430664,70.81999969482422,69.95999908447266,65.402587890625,25258600.0,1.0,0.8217514615238315,67.73354149970851,61.84689787712255,59.45436071839259,57.16797775042247,1.8168129243944529,64.32549273173014,62.508779525756836,10.420000076293945,18.874659390347283 73652,2017-06-13,NKE,54.029998779296875,54.65999984741211,53.84000015258789,50.858585357666016,8720100.0,1.0,-0.03379064416780864,50.77472195453763,47.71244044475436,52.00806802805482,79.40334820458041,12.538258710842594,49.75170415242513,50.88776124318441,10.420000076293945,18.874659390347283 73653,2017-06-13,PG,88.36000061035156,88.4000015258789,87.7699966430664,73.81291961669922,6419300.0,1.0,0.22499885658507424,75.0190086779441,71.52890315677269,51.534309875874214,82.57393769069928,5.569947904576408,72.98225911458333,73.90603370666504,10.420000076293945,18.874659390347283 73654,2017-06-13,TRV,125.56999969482422,126.0999984741211,125.31999969482422,109.04277038574219,1297600.0,1.0,1.120537976743762,109.86975966059704,102.56999253666858,64.3357454463884,128.2307203169668,35.621852614845125,105.38258387247721,104.70219319661459,10.420000076293945,18.874659390347283 73655,2017-06-13,UNH,179.2100067138672,181.38999938964844,179.14999389648438,164.47848510742188,2458500.0,1.0,2.2317491120682575,168.52803937484336,153.0403123707621,61.75989798786041,102.58703780134122,10.047949854599027,159.65509796142578,156.0951072692871,10.420000076293945,18.874659390347283 73656,2017-06-13,V,94.0,95.33999633789062,93.97000122070312,91.16973114013672,8700100.0,1.0,0.8222463445208632,93.39569105018488,87.81084657798895,60.48930087075,51.576342913142796,6.170848778303303,89.8806266784668,87.86404266357422,10.420000076293945,18.874659390347283 73657,2017-06-13,VZ,47.29999923706055,47.310001373291016,46.400001525878906,33.599063873291016,15194600.0,1.0,0.03958868693197104,34.26316572857454,32.164056714052414,47.33485949287158,97.57659981544491,10.90757127313126,33.26254653930664,34.09392204284668,10.420000076293945,18.874659390347283 73658,2017-06-13,WBA,81.31999969482422,81.88999938964844,80.95999908447266,64.50975036621094,3029400.0,1.0,-0.39344986270336335,65.99122933870659,62.734909348427195,46.406525111632924,-50.6199186137612,13.10084634567932,65.32963091532389,65.4805524190267,10.420000076293945,18.874659390347283 73659,2017-06-13,WMT,79.20999908447266,79.56999969482422,78.88999938964844,70.92432403564453,5528000.0,1.0,0.9549938027435587,72.37901734017434,67.6322871337026,64.91915318050852,77.12574812748733,44.850641562280074,69.22827580769857,66.79265232086182,10.420000076293945,18.874659390347283 73660,2017-06-14,AAPL,36.875,36.875,35.959999084472656,34.10454177856445,126124800.0,2.0,-0.08585908043651358,37.26385968916678,34.262868368694555,47.529608683813166,-169.7077429804352,33.337430973301274,35.74859224955241,34.59655933380127,10.640000343322754,30.881457107967794 73661,2017-06-14,AMGN,164.36000061035156,165.8800048828125,163.97000122070312,136.86952209472656,2594800.0,2.0,1.0311909316528158,138.14591577667807,124.70571081023597,56.18267475062649,117.04538326076481,33.08872587241607,132.09652506510417,133.3407760620117,10.640000343322754,30.881457107967794 73662,2017-06-14,AXP,80.11000061035156,80.91999816894531,79.62000274658203,73.6250228881836,4013100.0,2.0,0.6152021416694851,74.07875973119222,68.54831012354411,59.704236391790964,154.48568485422211,16.574989281707627,71.30078328450521,71.2550895690918,10.640000343322754,30.881457107967794 73663,2017-06-14,BA,191.0500030517578,193.3800048828125,190.82000732421875,181.27529907226562,2210000.0,2.0,2.3491132465520934,183.46519034595715,168.2209058454491,64.11717779640512,150.10671477567047,20.579683961936865,174.79671478271484,171.0058931986491,10.640000343322754,30.881457107967794 73664,2017-06-14,CAT,105.80000305175781,105.98999786376953,103.98999786376953,89.49044036865234,4100200.0,2.0,1.1703067321545575,92.24252038666138,86.0854192190515,58.058660319958044,57.66236415263482,6.884676295743623,88.10334879557291,84.73049621582031,10.640000343322754,30.881457107967794 73665,2017-06-14,CRM,87.69000244140625,88.08999633789062,86.05999755859375,87.16999816894531,3554800.0,2.0,0.20340386207008976,92.85202083526713,85.80197773040669,51.404622056133135,-74.20063502114046,20.27138159552151,88.80599950154622,86.25599937438965,10.640000343322754,30.881457107967794 73666,2017-06-14,CSCO,31.8700008392334,31.969999313354492,31.329999923706055,25.885000228881836,24940400.0,2.0,-0.33060273373854443,26.832946044413976,25.0730329213453,43.48366515843369,-48.56580598233892,21.46560567093255,26.59547233581543,26.937784067789714,10.640000343322754,30.881457107967794 73667,2017-06-14,CVX,107.91000366210938,107.98999786376953,105.73999786376953,81.64555358886719,6202300.0,2.0,0.24084740164374807,82.89007535996333,78.2603358644019,51.315027992479436,90.56705351639538,4.592361966204322,80.55305150349935,80.88687032063802,10.640000343322754,30.881457107967794 73668,2017-06-14,DIS,106.94999694824219,107.01000213623047,105.76000213623047,101.6418228149414,4781100.0,2.0,-1.1407783334054216,104.39559850065389,100.32828379304728,42.37392070560454,-74.40484185587974,38.29675210442864,103.49161427815756,106.09522488911946,10.640000343322754,30.881457107967794 73669,2017-06-14,GS,222.99000549316406,226.94000244140625,221.75999450683594,198.71832275390625,3652900.0,2.0,0.06798886164500573,199.0524615296324,183.45330781851214,52.418045119883445,71.34608433717793,5.072441316603043,193.1297409057617,195.4139055887858,10.640000343322754,30.881457107967794 73670,2017-06-14,HD,154.5,157.27999877929688,153.9600067138672,134.95639038085938,5999400.0,2.0,0.28261954822659163,134.77107922488614,131.19143755978183,60.07854208489954,42.69481092661398,15.240648963100211,133.36404571533203,130.43596153259278,10.640000343322754,30.881457107967794 73671,2017-06-14,HON,128.8730926513672,129.24688720703125,128.26927185058594,113.32769775390625,2180084.0,2.0,0.9719628184858067,114.16878027784307,110.06957726610224,64.87925527870816,125.4614847778371,29.740074674137613,111.58806660970052,108.62833887736002,10.640000343322754,30.881457107967794 73672,2017-06-14,IBM,147.1988525390625,148.12619018554688,146.21414184570312,109.22396087646484,3189359.0,2.0,-0.5580689689303142,109.92792825296624,106.71911993428961,41.8302540256651,54.568799473342914,12.332700184913717,108.44984588623046,113.54733149210612,10.640000343322754,30.881457107967794 73673,2017-06-14,INTC,35.9900016784668,36.04999923706055,35.220001220703125,29.92287254333496,19149000.0,2.0,-0.028134579023213035,30.935687407494406,29.593907395362038,47.0072747498971,-79.62405110351735,23.489550317783724,30.34564781188965,30.212288983662923,10.640000343322754,30.881457107967794 73674,2017-06-14,JNJ,132.50999450683594,133.55999755859375,132.50999450683594,112.39801788330078,7329400.0,2.0,1.7463469393522075,113.04043395755005,105.13582489254762,72.19463083790146,152.20998200398728,49.48264088028197,107.5326639811198,106.05022735595703,10.640000343322754,30.881457107967794 73675,2017-06-14,JPM,86.7699966430664,87.30999755859375,85.81999969482422,72.33518981933594,16175700.0,2.0,0.0682999024515425,73.00737206169804,67.73849890998166,53.18423691523576,56.75355440539444,4.286791373328474,71.0411371866862,71.49246788024902,10.640000343322754,30.881457107967794 73676,2017-06-14,KO,45.18000030517578,45.470001220703125,45.15999984741211,37.15303039550781,11497500.0,2.0,0.39308318260106745,37.8813712448731,35.56953589013667,66.54809821978687,65.93072767282442,14.165264165504343,36.318948618570964,35.56400960286458,10.640000343322754,30.881457107967794 73677,2017-06-14,MCD,150.32000732421875,151.0800018310547,149.91000366210938,130.1383819580078,2675500.0,2.0,2.0781201692856968,133.23134609537047,125.20092242879943,68.83348364627795,62.1360088661367,20.832687362203867,127.52214101155599,120.66894200642903,10.640000343322754,30.881457107967794 73678,2017-06-14,MMM,209.77999877929688,210.7899932861328,209.52999877929688,168.11521911621094,1585300.0,2.0,2.8411177417869453,169.96394301858228,154.54700058493333,74.39658661940848,150.80333215345644,52.720269378285614,160.65452321370444,156.62160415649413,10.640000343322754,30.881457107967794 73679,2017-06-14,MRK,60.13358688354492,60.725189208984375,60.13358688354492,49.919532775878906,10834853.0,2.0,0.06604563901357352,51.45590790834851,49.282637700172,50.11494178046308,-78.16359152293171,24.798364713441114,50.19747886657715,49.70793368021647,10.640000343322754,30.881457107967794 73680,2017-06-14,MSFT,70.91000366210938,71.0999984741211,69.43000030517578,65.05081176757812,25510700.0,2.0,0.7318198909278237,67.76437256661444,61.89567954215022,57.87963634446528,42.207621071575566,7.521242590271152,64.36761194864908,62.596878623962404,10.640000343322754,30.881457107967794 73681,2017-06-14,NKE,54.47999954223633,54.66999816894531,53.95000076293945,51.186336517333984,6783900.0,2.0,0.0729472055198741,51.100624552877726,47.57937880405587,53.440022214894185,94.28681114713048,12.697165685569392,49.74474500020345,50.82813002268473,10.640000343322754,30.881457107967794 73682,2017-06-14,PG,88.48999786376953,88.75,88.05999755859375,74.13146209716797,6183900.0,2.0,0.23821280720810023,75.08642263680741,71.64589776724532,53.47064960793923,100.38709271397055,12.19233046904694,73.04428685506186,73.87688077290854,10.640000343322754,30.881457107967794 73683,2017-06-14,TRV,126.4000015258789,128.1699981689453,126.05999755859375,110.65116882324219,1572800.0,2.0,1.2989779070725973,110.4460748483584,102.74825956326269,68.03141180462363,163.76660760977668,49.795927468903926,105.62178853352864,104.79313850402832,10.640000343322754,30.881457107967794 73684,2017-06-14,UNH,180.94000244140625,182.83999633789062,180.94000244140625,165.66854858398438,2039300.0,2.0,2.276964035622399,168.47217794977374,154.38983529485515,63.16593876286759,121.59817425517105,17.202380012876382,159.90401916503907,156.3125343322754,10.640000343322754,30.881457107967794 73685,2017-06-14,V,95.31999969482422,96.0,94.94999694824219,91.39984893798828,6347000.0,2.0,0.7920170688966977,93.4429356160546,87.98749803873056,61.12307996374178,76.24289560896553,13.111302148255477,89.97472127278645,87.96469205220541,10.640000343322754,30.881457107967794 73686,2017-06-14,VZ,46.630001068115234,46.779998779296875,46.40999984741211,33.765403747558594,9817600.0,2.0,0.053492814262824595,34.31862498837074,32.208396801180044,48.60519335203648,75.55550394324328,10.907571273131243,33.28134930928548,34.058273760477704,10.640000343322754,30.881457107967794 73687,2017-06-14,WBA,82.0199966430664,83.05999755859375,81.69999694824219,65.36145782470703,4370000.0,2.0,-0.2944269867753775,65.61986962876824,62.97772062696907,50.02485418975906,-12.004695583026086,0.9654478209515966,65.26256421407064,65.46246045430502,10.640000343322754,30.881457107967794 73688,2017-06-14,WMT,79.5199966430664,80.04000091552734,79.26000213623047,71.26325225830078,5006500.0,2.0,0.948236947359888,72.184059536817,68.25446890556582,65.89908399124229,91.83737139576137,48.84077006943254,69.37341969807943,66.9470293045044,10.640000343322754,30.881457107967794 73689,2017-06-15,AAPL,35.83000183105469,36.119998931884766,35.5525016784668,33.9001350402832,128661600.0,3.0,-0.1919504041079776,37.40115414765906,33.9855466732638,46.393114557065196,-206.16542086362898,38.22257670562526,35.7316333770752,34.61623509724935,10.899999618530273,32.17205852332407 73690,2017-06-15,AMGN,164.24000549316406,164.89999389648438,162.5500030517578,136.04879760742188,3585000.0,3.0,1.1157854226910615,138.71699956778727,124.7190813648299,54.57081417817783,91.63152388266391,21.84670447560614,132.1373057047526,133.31946512858073,10.899999618530273,32.17205852332407 73691,2017-06-15,AXP,80.37999725341797,81.23999786376953,80.2300033569336,73.49748229980469,2773400.0,3.0,0.6569502006464774,74.30983587708116,68.7115844110048,59.07335541771566,159.94676356376118,20.731045715276764,71.35755284627278,71.30801900227864,10.899999618530273,32.17205852332407 73692,2017-06-15,BA,191.42999267578125,195.5500030517578,191.3699951171875,184.16807556152344,2894100.0,3.0,2.6549812180402057,184.2845367289744,168.97233735549827,66.87647152532654,174.67363719073205,28.401948038871005,175.21927134195963,171.3329704284668,10.899999618530273,32.17205852332407 73693,2017-06-15,CAT,103.80000305175781,106.63999938964844,103.80000305175781,90.93480682373047,5974100.0,3.0,1.18337144328315,92.10341007001196,86.75954235308373,60.66516588207472,73.62606617404457,11.329842539518035,88.24180221557617,84.94033330281576,10.899999618530273,32.17205852332407 73694,2017-06-15,CRM,85.98999786376953,86.37999725341797,84.9000015258789,86.2699966430664,6661600.0,3.0,-0.011050700052521734,92.97700352530224,85.51999507088918,49.14965528494024,-126.68050129193465,26.866726924948487,88.79666595458984,86.3346659342448,10.899999618530273,32.17205852332407 73695,2017-06-15,CSCO,31.25,31.639999389648438,31.219999313354492,25.86861801147461,19328000.0,3.0,-0.31194480136388236,26.169894036067117,25.552596083866963,43.351941451901,-55.35995398688102,24.13044023555924,26.52256832122803,26.910378074645998,10.899999618530273,32.17205852332407 73696,2017-06-15,CVX,106.5,106.80000305175781,105.87000274658203,81.43875122070312,5441400.0,3.0,0.2602593327951297,82.97600682356398,78.2992441835161,50.73448468075165,60.06934929147949,4.592361966204319,80.57053095499674,80.8789296468099,10.899999618530273,32.17205852332407 73697,2017-06-15,DIS,105.94000244140625,106.16000366210938,105.2300033569336,101.48859405517578,5309900.0,3.0,-1.1025628786797483,104.4028108195838,100.28947052196892,42.03282477745161,-93.76986840167842,41.86493068345341,103.31158167521158,106.00313377380371,10.899999618530273,32.17205852332407 73698,2017-06-15,GS,224.80999755859375,226.35000610351562,222.8000030517578,195.84078979492188,3378900.0,3.0,0.26410625748030725,199.47134085573884,183.9316574963119,49.90670869988074,59.08225937443727,5.072441316603039,193.06187642415364,195.2824821472168,10.899999618530273,32.17205852332407 73699,2017-06-15,HD,156.1300048828125,157.27000427246094,154.9199981689453,134.9650115966797,3972300.0,3.0,0.42517661976742716,135.0315508127604,131.06671731468103,60.093699617838986,58.75875379679537,15.240648963100215,133.44039713541667,130.5938293457031,10.899999618530273,32.17205852332407 73700,2017-06-15,HON,127.80921173095703,129.01686096191406,127.80921173095703,113.52184295654297,2940270.0,3.0,0.9721865498328555,114.1066444460791,110.51414412813965,65.372928618815,106.37208052999247,21.107010394988198,111.70232442220052,108.76120465596517,10.899999618530273,32.17205852332407 73701,2017-06-15,IBM,146.5487518310547,147.88719177246094,146.5487518310547,109.51513671875,4868398.0,3.0,-0.4608956778430695,110.03399219146995,106.84668789275857,42.70000475673905,82.85508605344799,12.33270018491372,108.3817850748698,113.33455696105958,10.899999618530273,32.17205852332407 73702,2017-06-15,INTC,35.209999084472656,35.47999954223633,35.13999938964844,29.737590789794922,20410000.0,3.0,-0.06907169379300981,30.899212736201903,29.65312147705493,45.480126552381584,-124.74343763733548,25.572126084554053,30.298766326904296,30.219710795084634,10.899999618530273,32.17205852332407 73703,2017-06-15,JNJ,132.0,133.35000610351562,131.80999755859375,112.62659454345703,5265000.0,3.0,1.789889392031057,113.4532249740123,105.33293835606582,72.65532476129457,133.3148274071278,37.70139832079409,107.82959518432617,106.14374834696451,10.899999618530273,32.17205852332407 73704,2017-06-15,JPM,86.25,87.08000183105469,86.23999786376953,71.90328216552734,12509700.0,3.0,0.13146050118653818,73.18221107798068,67.75469230336698,51.77210219924713,52.89170808592745,4.286791373328472,71.02923227945963,71.48802769978842,10.899999618530273,32.17205852332407 73705,2017-06-15,KO,45.18000030517578,45.34000015258789,45.040000915527344,37.112030029296875,9908700.0,3.0,0.3797621006026546,37.862591679289494,35.725984446809136,65.90455085490053,53.84347656144489,9.658093061540498,36.381378428141275,35.60634212493896,10.899999618530273,32.17205852332407 73706,2017-06-15,MCD,149.89999389648438,151.52000427246094,149.64999389648438,130.56158447265625,2517500.0,3.0,1.9885596691032816,133.14784662241354,125.77429845815286,69.45949084821451,63.168130955685875,23.924226592456066,127.79386494954427,121.00650316874186,10.899999618530273,32.17205852332407 73707,2017-06-15,MMM,209.5,211.32000732421875,209.44000244140625,169.13987731933594,1594100.0,3.0,2.9769325942617684,170.61192312913667,155.21586159986722,75.55019840567445,142.9210829453299,54.37493540631023,161.05033264160156,156.8924530029297,10.899999618530273,32.17205852332407 73708,2017-06-15,MRK,60.40076446533203,60.53435134887695,60.0,49.77775573730469,8244406.0,3.0,0.02474207899192038,51.39254117057998,49.397195767896584,49.31291061503295,-98.799747151107,26.633153706771896,50.19812113444011,49.70460548400879,10.899999618530273,32.17205852332407 73709,2017-06-15,MSFT,69.2699966430664,70.20999908447266,68.80000305175781,64.70829010009766,26068700.0,3.0,0.6256971895971475,67.65978535462501,62.22429324339744,56.37560462036153,4.307859954703179,13.879104951345909,64.40506413777669,62.690314547220865,10.899999618530273,32.17205852332407 73710,2017-06-15,NKE,54.0,54.04999923706055,52.72999954223633,49.53819274902344,16041100.0,3.0,0.024266562583513007,51.09795051228241,47.70154060710236,46.25978756969027,6.4144805249218,8.893702251226777,49.69964701334636,50.75145117441813,10.899999618530273,32.17205852332407 73711,2017-06-15,PG,88.2300033569336,89.62000274658203,88.2300033569336,74.91937255859375,7047500.0,3.0,0.3087041978417773,75.2739274201124,71.71991565850088,57.78618357255777,135.5514527761306,25.984829146539052,73.1267105102539,73.86127586364746,10.899999618530273,32.17205852332407 73712,2017-06-15,TRV,127.94000244140625,129.2899932861328,127.83000183105469,111.56781005859375,1820600.0,3.0,1.4971004820070135,111.14557275530444,102.86749868634595,69.8720091083946,185.74829995393753,55.46679778416388,105.87865269978842,104.90896123250326,10.899999618530273,32.17205852332407 73713,2017-06-15,UNH,181.75,183.5,180.08999633789062,164.54656982421875,3078700.0,3.0,2.196937946053879,168.050355208511,155.9258944863132,60.9791929148646,103.62254591866856,11.638269707506431,160.16399230957032,156.51580403645832,10.899999618530273,32.17205852332407 73714,2017-06-15,V,94.44000244140625,94.52999877929688,93.52999877929688,90.29713439941406,12793900.0,3.0,0.6713414958131949,93.2500969203595,88.41142575420106,56.6207726655463,9.472177188449585,3.3335818617708393,90.03524983723959,88.064830271403,10.899999618530273,32.17205852332407 73715,2017-06-15,VZ,46.58000183105469,46.83000183105469,46.5,33.7292366027832,10984100.0,3.0,0.06089162823781891,34.27980474115871,32.40342317937352,48.34291131967244,75.45868315834713,11.952961329621546,33.293161392211914,34.02297566731771,10.899999618530273,32.17205852332407 73716,2017-06-15,WBA,82.44999694824219,82.86000061035156,81.23999786376953,65.10910034179688,5411700.0,3.0,-0.23362074943688071,65.70041040188485,62.96263624423333,49.01062666033864,-21.289020762505107,4.049830819636923,65.18760846455892,65.45874430338542,10.899999618530273,32.17205852332407 73717,2017-06-15,WMT,79.18000030517578,79.30000305175781,77.76000213623047,70.38025665283203,11297200.0,3.0,0.861698599858272,71.6387525978801,69.13780837624098,61.285315136436274,36.896349564937154,19.375110114344924,69.48204193115234,67.08787104288737,10.899999618530273,32.17205852332407 73718,2017-06-16,AAPL,35.94499969482422,36.125,35.54999923706055,33.4255485534668,201444400.0,4.0,-0.31074166913384005,37.55603712454653,33.58937608346128,43.87342018937028,-207.48243950415556,38.08981930019903,35.702988688151045,34.62183977762858,10.380000114440918,96.73890851095905 73719,2017-06-16,AMGN,163.83999633789062,164.10000610351562,161.1300048828125,134.6477813720703,5887200.0,4.0,1.0575856755540087,139.01096831405866,124.79485138808977,51.939389547734024,65.92695333949392,11.75565480961233,132.11821695963542,133.26657282511394,10.380000114440918,96.73890851095905 73720,2017-06-16,AXP,80.86000061035156,81.4800033569336,80.7699966430664,74.18057250976562,5914700.0,4.0,0.736663708609413,74.6247663630707,68.85840624435116,61.336913805725004,169.7970689727203,23.77553778744125,71.45227076212565,71.3702168782552,10.380000114440918,96.73890851095905 73721,2017-06-16,BA,196.00999450683594,197.9499969482422,195.80999755859375,185.10092163085938,6939100.0,4.0,2.9387802414831867,184.69944502118068,170.3515269636826,67.70492105333543,207.72752549329897,35.869526199093386,175.68289794921876,171.65969797770182,10.380000114440918,96.73890851095905 73722,2017-06-16,CAT,106.76000213623047,107.91000366210938,106.4000015258789,91.96038055419922,7350400.0,4.0,1.2619337630562342,91.99657509180358,87.49710929540345,62.3823647747043,119.51845794839983,19.369216519704455,88.47569122314454,85.16726328531901,10.380000114440918,96.73890851095905 73723,2017-06-16,CRM,86.08000183105469,86.9800033569336,85.86000061035156,86.0,8005000.0,4.0,-0.20048291597665013,93.11301158930142,85.20898700688998,48.48953306158283,-106.72454460957648,21.317779444038294,88.77933273315429,86.40333264668783,10.380000114440918,96.73890851095905 73724,2017-06-16,CSCO,31.610000610351562,31.639999389648438,31.200000762939453,25.909570693969727,36367400.0,4.0,-0.29050495601245885,26.17175239127702,25.57121597725325,43.79225986843007,-52.60886317347687,24.627479287336893,26.452940877278646,26.88067709604899,10.380000114440918,96.73890851095905 73725,2017-06-16,CVX,106.94000244140625,108.36000061035156,106.20999908447266,82.98589324951172,11633900.0,4.0,0.3959209297811128,83.32161007428066,78.19719867205724,54.70072680829612,128.28232162754125,17.379018514735183,80.68785298665365,80.89235178629558,10.380000114440918,96.73890851095905 73726,2017-06-16,DIS,106.27999877929688,106.3499984741211,104.7699966430664,101.03850555419922,8683400.0,4.0,-1.0959616720218008,104.42770731720661,100.15253255095745,41.02924410383705,-100.13957735309104,44.825207101630276,103.13091049194335,105.89827448527018,10.380000114440918,96.73890851095905 73727,2017-06-16,GS,222.64999389648438,223.6699981689453,221.1300048828125,194.5950164794922,3758300.0,4.0,0.3153718016192215,199.7062607331339,184.34347986745206,48.85836195439386,30.830570255108746,1.4668137989611918,192.94432627360027,195.15842030843098,10.380000114440918,96.73890851095905 73728,2017-06-16,HD,156.25,156.69000244140625,155.41000366210938,134.85308837890625,9105400.0,4.0,0.5230929676221194,135.2677782624664,130.98842901292423,59.78882793041647,51.037538717159684,15.240648963100215,133.5170104980469,130.7391321818034,10.380000114440918,96.73890851095905 73729,2017-06-16,HON,129.06478881835938,129.70693969726562,128.6622314453125,113.65689849853516,3630969.0,4.0,0.9720564503937794,114.05310241613576,110.92309845056347,65.71968919229352,133.6332841428209,28.712892308167547,111.8174446105957,108.89856084187825,10.380000114440918,96.73890851095905 73730,2017-06-16,IBM,147.44741821289062,148.5850830078125,146.24282836914062,110.3388442993164,7052132.0,4.0,-0.3138015182526743,110.27465481779844,106.93268084504335,45.102121848387426,142.68295810624787,17.648929864450803,108.33133595784506,113.12496274312338,10.380000114440918,96.73890851095905 73731,2017-06-16,INTC,35.279998779296875,35.33000183105469,35.0099983215332,29.65337371826172,30762800.0,4.0,-0.10707596099942052,30.900549342867297,29.650942394498426,44.79582986600909,-139.05031609638047,28.932309232744206,30.25272668202718,30.22113110224406,10.380000114440918,96.73890851095905 73732,2017-06-16,JNJ,133.72000122070312,134.60000610351562,133.0399932861328,113.73561096191406,12639600.0,4.0,1.8920747955505988,114.04293930526757,105.43880050186135,74.75471621658127,149.7097441639881,45.84825953098324,108.14611333211263,106.26962916056316,10.380000114440918,96.73890851095905 73733,2017-06-16,JPM,86.8499984741211,86.95999908447266,86.0199966430664,71.57936096191406,16936600.0,4.0,0.15360730730107264,73.2947655289509,67.82652658530691,50.72712885204597,43.72434246997925,1.8752490621102271,71.0037612915039,71.47626202901205,10.380000114440918,96.73890851095905 73734,2017-06-16,KO,45.310001373291016,45.349998474121094,45.0099983215332,37.16123962402344,27025300.0,4.0,0.368923133937038,37.797876999915296,35.94386456197436,66.30907376937931,51.292680279592645,8.513114360378365,36.43622983296712,35.65112171173096,10.380000114440918,96.73890851095905 73735,2017-06-16,MCD,150.97999572753906,152.88999938964844,150.9199981689453,131.2698211669922,5443900.0,4.0,1.9522270514816569,133.14183992356365,126.28951231032309,70.48579388802045,88.04488202860288,32.67475770024049,128.065451558431,121.34757169087727,10.380000114440918,96.73890851095905 73736,2017-06-16,MMM,211.72999572753906,213.4600067138672,211.44000244140625,170.70086669921875,3420600.0,4.0,3.1739384537781916,171.41943305341076,155.84926964434314,77.17121966128629,155.26577274353954,60.36227690069044,161.44830729166668,157.18812459309896,10.380000114440918,96.73890851095905 73737,2017-06-16,MRK,60.36259460449219,60.79198455810547,59.818702697753906,49.60443878173828,15617296.0,4.0,-0.02172607507582569,51.419140209285416,49.33486026373704,48.33467995708171,-100.84233305939308,20.56865405569903,50.199503072102864,49.703732299804685,10.380000114440918,96.73890851095905 73738,2017-06-16,MSFT,69.7300033569336,70.02999877929688,69.22000122070312,64.80085754394531,48345100.0,4.0,0.5428064682393341,67.55137460683238,62.54469511057484,56.6902420877806,9.091003957729768,13.879104951345909,64.45388654073079,62.772713851928714,10.380000114440918,96.73890851095905 73739,2017-06-16,NKE,51.75,51.84000015258789,50.790000915527344,47.85257339477539,25725500.0,4.0,-0.14861544589734166,51.14118418104234,47.62043157213149,40.50222620884164,-146.6568690251497,31.274667393025048,49.60022786458333,50.710296567281084,10.380000114440918,96.73890851095905 73740,2017-06-16,PG,89.72000122070312,89.7699966430664,88.80999755859375,75.15406799316406,13855000.0,4.0,0.37913664171888684,75.42874178370717,71.8827839426112,58.95912202546332,144.1138839706894,28.067181587801553,73.21639912923177,73.85235506693522,10.380000114440918,96.73890851095905 73741,2017-06-16,TRV,129.47999572753906,129.60000610351562,128.25,111.93098449707031,2470700.0,4.0,1.6642349277514086,111.82951653072145,102.98444602421019,70.5665778336241,178.47548902533566,56.90706815491825,106.14762268066406,105.02596562703451,10.380000114440918,96.73890851095905 73742,2017-06-16,UNH,180.8300018310547,182.4600067138672,180.3800048828125,165.68679809570312,4473300.0,4.0,2.2001614935923612,167.99995750422218,156.96925788884423,62.349495819557625,98.19764608534432,11.638269707506431,160.41715443929036,156.74822235107422,10.380000114440918,96.73890851095905 73743,2017-06-16,V,94.30999755859375,94.44000244140625,93.73999786376953,90.29713439941406,14705100.0,4.0,0.5691444913083075,92.97188487625489,88.92551807784666,56.6207726655463,9.12771493670714,3.3335818617708313,90.09003499348958,88.15763003031412,10.380000114440918,96.73890851095905 73744,2017-06-16,VZ,46.86000061035156,47.0,46.33000183105469,33.722015380859375,22573900.0,4.0,0.06541844623298942,34.27779910230803,32.52041600084139,48.28908996677602,70.6097491079995,11.952961329621536,33.311241149902344,33.99291725158692,10.380000114440918,96.73890851095905 73745,2017-06-16,WBA,81.19000244140625,81.47000122070312,77.3499984741211,61.85996627807617,14953900.0,4.0,-0.4425083719962686,65.97310379276473,62.45256683101456,38.58990164253172,-140.9750100861173,33.783323720903105,64.99754409790039,65.40323136647542,10.380000114440918,96.73890851095905 73746,2017-06-16,WMT,73.94999694824219,75.5,73.29000091552734,67.1069564819336,56233000.0,4.0,0.5229600108339412,72.14787564831873,68.42354998034337,48.31362355869053,-157.4811800983347,26.792012716217094,69.46442591349283,67.16898988087972,10.380000114440918,96.73890851095905 73805,2017-06-19,AAPL,35.915000915527344,36.685001373291016,35.915000915527344,34.38177490234375,130165600.0,0.0,-0.3239903683846208,37.53687138125456,33.45066028073275,49.58106098450701,-140.78188033226166,23.851137365212978,35.68726552327474,34.64533150990804,10.369999885559082,28.146683313699473 73806,2017-06-19,AMGN,163.10000610351562,165.22000122070312,162.69000244140625,136.8612060546875,3043900.0,0.0,1.1765048150080872,139.61996268658444,124.89714851947022,55.45030277698905,101.83830059618849,17.515204122151154,132.1860778808594,133.26991348266603,10.369999885559082,28.146683313699473 73807,2017-06-19,AXP,81.55999755859375,81.94000244140625,81.29000091552734,74.57218170166016,3076500.0,0.0,0.8219617633912293,74.9887284982675,68.95710356350008,62.5648155372972,171.21035303936583,29.335982475912598,71.56034571329752,71.43637173970541,10.369999885559082,28.146683313699473 73808,2017-06-19,BA,197.8800048828125,199.47000122070312,197.0,187.58851623535156,2726400.0,0.0,3.3260801258326183,186.05253033968572,170.7246928658807,69.78932895238347,214.5721847976602,40.099224429476266,176.16897328694662,172.023521677653,10.369999885559082,28.146683313699473 73809,2017-06-19,CAT,107.94999694824219,108.04000091552734,106.66999816894531,91.86637878417969,4347600.0,0.0,1.3016057098506195,92.15090692299223,87.77523061973237,62.12520471991863,116.91447322622085,20.16126378095692,88.69932505289714,85.39545211791992,10.369999885559082,28.146683313699473 73810,2017-06-19,CRM,86.69000244140625,87.70999908447266,86.62000274658203,87.54000091552734,4835500.0,0.0,-0.2237646882856552,93.10735395886361,85.22864457629264,52.2719019052392,-64.6314831022112,14.788153618197642,88.79833272298177,86.50366605122885,10.369999885559082,28.146683313699473 73811,2017-06-19,CSCO,31.770000457763672,32.02000045776367,31.579999923706055,26.204465866088867,18459200.0,0.0,-0.24687235739414604,26.20259651374265,25.604264791494163,46.86864883886434,-25.037974895769803,9.991194161809016,26.387409210205078,26.857785828908284,10.369999885559082,28.146683313699473 73812,2017-06-19,CVX,108.30999755859375,108.37999725341797,107.13999938964844,82.30426025390625,4577800.0,0.0,0.44332130463887154,83.42573435488656,78.16507375058218,52.764648495039594,123.8168934103489,17.530466766421384,80.75768661499023,80.90098444620769,10.369999885559082,28.146683313699473 73813,2017-06-19,DIS,105.5999984741211,106.0,105.19000244140625,100.9044418334961,5956200.0,0.0,-1.0889947365820944,104.38569329496582,99.98865820649903,40.72959676163494,-97.88991659084917,44.82520710163028,102.91959584554037,105.78862698872884,10.369999885559082,28.146683313699473 73814,2017-06-19,GS,223.42999267578125,227.0399932861328,223.11000061035156,198.38497924804688,2900900.0,0.0,0.6542763456399143,200.50133681637783,184.55402817385652,52.02966640379755,84.98500432018844,10.542865565518447,192.9449457804362,195.0854298909505,10.369999885559082,28.146683313699473 73815,2017-06-19,HD,156.91000366210938,159.02999877929688,156.38999938964844,136.7212677001953,5196100.0,0.0,0.7428754313989145,135.94205065656087,130.60756024431805,63.02764827413383,143.57423736064365,29.10127633544538,133.63107452392578,130.9065839131673,10.369999885559082,28.146683313699473 73816,2017-06-19,HON,129.63026428222656,130.25326538085938,129.40023803710938,114.67840576171875,2948095.0,0.0,1.0423647131340061,114.34892567365472,111.0021058204859,68.21054899326106,170.01951648621895,34.09034813134312,111.96073557535807,109.05266278584799,10.369999885559082,28.146683313699473 73817,2017-06-19,IBM,148.67112731933594,149.0057373046875,147.74378967285156,109.95539093017578,4842457.0,0.0,-0.22556959339674165,110.44771733324662,106.96271586377487,44.20959986150589,175.67328080892221,20.74557133885963,108.36187159220377,112.90850880940755,10.369999885559082,28.146683313699473 73818,2017-06-19,INTC,35.61000061035156,35.61000061035156,35.31999969482422,29.90603256225586,21583800.0,0.0,-0.11547602369438081,30.891982392117537,29.668774100497206,47.25864428460585,-79.34065642416945,16.792415373535132,30.215951283772785,30.228155676523844,10.369999885559082,28.146683313699473 73819,2017-06-19,JNJ,134.14999389648438,134.67999267578125,133.49000549316406,113.49855041503906,7488700.0,0.0,1.9316616658445156,114.45668116211343,105.69440526366782,73.50677935426211,139.07323657609982,46.328355095202525,108.46706314086914,106.39660479227702,10.369999885559082,28.146683313699473 73820,2017-06-19,JPM,86.97000122070312,88.2300033569336,86.8499984741211,73.14916229248047,15972300.0,0.0,0.29443459991689735,73.66427036472467,67.73028377345892,55.2548905444095,102.65044094553197,14.128675046978023,71.03338572184245,71.49258651733399,10.369999885559082,28.146683313699473 73821,2017-06-19,KO,45.349998474121094,45.380001068115234,45.099998474121094,37.21864318847656,7624700.0,0.0,0.3608060155207937,37.706268950484095,36.18624394319266,66.78462596172707,53.384179776427565,9.522968747841226,36.49218101501465,35.69970518747966,10.369999885559082,28.146683313699473 73822,2017-06-19,MCD,152.38999938964844,153.17999267578125,151.83999633789062,132.26304626464844,3263800.0,0.0,1.9807453554204244,133.3549601451073,126.587076292881,71.85778150175966,103.09538118732343,34.38256898961474,128.3555539449056,121.70662434895833,10.369999885559082,28.146683313699473 73823,2017-06-19,MMM,214.0,214.0,212.6999969482422,170.79690551757812,1667600.0,0.0,3.299778751402016,172.03922330062986,156.63517092544438,77.26714590776717,147.80058585198154,61.71737474903184,161.85239969889324,157.4864580790202,10.369999885559082,28.146683313699473 73824,2017-06-19,MRK,60.200382232666016,60.88740539550781,60.13358688354492,50.16374969482422,8831391.0,0.0,-0.01326776311549338,51.41211812949219,49.37067911171875,51.54365807924029,-58.76491000936492,18.325135635115757,50.204149119059245,49.715048472086586,10.369999885559082,28.146683313699473 73825,2017-06-19,MSFT,70.5,70.94000244140625,70.3499984741211,65.60626220703125,23798300.0,0.0,0.5359265717152653,67.44088342759204,62.94956800368237,59.330400796774136,62.15320844196065,2.273587664803405,64.52372487386067,62.87099081675212,10.369999885559082,28.146683313699473 73826,2017-06-19,NKE,51.41999816894531,52.220001220703125,51.400001525878906,48.714111328125,11265300.0,0.0,-0.21364401687983303,51.118835417071736,47.682658418377486,44.17585422893931,-89.75800063062066,24.852596696388396,49.54570337931315,50.6609468460083,10.369999885559082,28.146683313699473 73827,2017-06-19,PG,89.5999984741211,89.86000061035156,89.19999694824219,75.32173156738281,5246200.0,0.0,0.44337298239540246,75.60654542861637,72.0084158140594,59.78490708061321,144.8847333737851,29.342283364798284,73.31027959187826,73.84927889506022,10.369999885559082,28.146683313699473 73828,2017-06-19,TRV,129.39999389648438,129.49000549316406,128.02000427246094,110.91925811767578,1405900.0,0.0,1.6955075609299115,112.1147305572985,103.40668820490852,66.17035617058318,150.9752882036205,52.983259453361406,106.36882654825847,105.13671048482259,10.369999885559082,28.146683313699473 73829,2017-06-19,UNH,182.3000030517578,183.02000427246094,180.75999450683594,166.95481872558594,3887100.0,0.0,2.278766642411256,168.16172343046273,157.82368916719352,63.81150022428786,103.96510696689901,14.687318499020598,160.70955607096354,157.0281194051107,10.369999885559082,28.146683313699473 73830,2017-06-19,V,94.75,94.8499984741211,94.25,90.89163970947266,5984300.0,0.0,0.5300145610449505,92.77861665249839,89.34028517245278,58.38915274377411,32.07594982103326,1.3961648232061161,90.18154703776041,88.25491396586101,10.369999885559082,28.146683313699473 73831,2017-06-19,VZ,46.630001068115234,46.630001068115234,46.290000915527344,33.678611755371094,9773500.0,0.0,0.06475719167477223,34.28749695948046,32.59388388463575,47.957108855100245,50.607914665413176,10.764895456537696,33.30834808349609,33.962969080607095,10.369999885559082,28.146683313699473 73832,2017-06-19,WBA,78.95999908447266,79.83000183105469,78.05999755859375,62.94038772583008,7935200.0,0.0,-0.514936469371591,66.01120068753276,62.35138285433735,42.775328987118186,-135.4976459901712,33.78332372090308,64.84768180847168,65.36637967427572,10.369999885559082,28.146683313699473 73833,2017-06-19,WMT,75.37999725341797,76.01000213623047,74.5199966430664,67.33885955810547,16095100.0,0.0,0.2701062618532859,72.42157778900753,67.85819439727177,49.103164946814104,-119.21831646115064,21.080875098981043,69.44981511433919,67.25973218282064,10.369999885559082,28.146683313699473 73834,2017-06-20,AAPL,36.717498779296875,36.717498779296875,36.23500061035156,34.06929397583008,99600400.0,1.0,-0.3556054588769513,37.49913537996932,33.277416057408615,47.933236788705024,-123.404498363023,23.06397852178286,35.629539235432944,34.66470686594645,10.859999656677246,26.971050972900613 73835,2017-06-20,AMGN,165.42999267578125,168.6999969482422,164.7899932861328,137.8560028076172,3857900.0,1.0,1.3356246246145247,140.1137777562087,125.50342881727762,56.91370213496166,143.62058069260178,32.21083341935266,132.30849863688152,133.29394912719727,10.859999656677246,26.971050972900613 73836,2017-06-20,AXP,81.9800033569336,82.80999755859375,81.80000305175781,75.1459732055664,3929100.0,1.0,0.9251961796898343,75.42110767252689,69.02836666218991,64.28412057398782,178.63664706285587,38.418185046737015,71.6924041748047,71.50664774576823,10.859999656677246,26.971050972900613 73837,2017-06-20,BA,198.75,201.24000549316406,198.30999755859375,186.8818359375,3077400.0,1.0,3.535242802051755,187.2004843610091,170.95811854426432,68.49023180271828,199.0659650946782,44.64390712098053,176.60000966389973,172.39800999959309,10.859999656677246,26.971050972900613 73838,2017-06-20,CAT,108.05999755859375,108.18000030517578,106.91999816894531,91.4817886352539,5314100.0,1.0,1.2871750499051302,92.09984632035213,88.23225054244085,61.0598775914618,112.38857577014141,21.054026127311086,88.91783065795899,85.61836115519206,10.859999656677246,26.971050972900613 73839,2017-06-20,CRM,87.62999725341797,87.79000091552734,86.79000091552734,86.91999816894531,3095500.0,1.0,-0.2889142767076862,93.1325268852005,85.00147122270964,50.72076518617253,-70.80305790267681,14.068912597306296,88.80033264160156,86.59216601053873,10.859999656677246,26.971050972900613 73840,2017-06-20,CSCO,31.940000534057617,32.15999984741211,31.84000015258789,26.089786529541016,18190100.0,1.0,-0.2190221219916637,26.224216259592733,25.603942691212932,45.85890874040883,-13.593739188929662,5.128868305337471,26.320785268147787,26.831359163920084,10.859999656677246,26.971050972900613 73841,2017-06-20,CVX,106.25,106.5999984741211,105.37999725341797,81.55363464355469,5171200.0,1.0,0.4155272897598934,83.45302251250278,78.16535593598356,50.71960877264828,32.7735108025728,0.24244293289315974,80.78000615437826,80.8955904642741,10.859999656677246,26.971050972900613 73842,2017-06-20,DIS,105.06999969482422,105.30000305175781,103.80999755859375,99.53504943847656,7895700.0,1.0,-1.180365394326543,104.46391288319447,99.55707786997937,37.811618315768,-149.5888405432848,53.025029267632796,102.68082962036132,105.6577522277832,10.859999656677246,26.971050972900613 73843,2017-06-20,GS,225.50999450683594,226.5399932861328,224.19000244140625,197.48135375976562,2264200.0,1.0,0.8402596235636963,201.0302276773744,184.8853164510436,51.24587765713664,83.29006515586794,10.542865565518465,192.9690714518229,195.048237101237,10.859999656677246,26.971050972900613 73844,2017-06-20,HD,158.72999572753906,159.22000122070312,157.60000610351562,135.73983764648438,4201200.0,1.0,0.828313135983251,136.27318519581726,130.50079246531553,60.38445263234745,140.8814660006072,30.09352465172166,133.67932688395183,131.06167348225912,10.859999656677246,26.971050972900613 73845,2017-06-20,HON,129.6206817626953,129.8123779296875,129.14146423339844,113.89330291748047,2013774.0,1.0,1.0229414474996759,114.43125566400239,111.17895246588041,64.48515159719749,131.16992833042798,29.15727976912122,112.08569615681967,109.20417925516765,10.859999656677246,26.971050972900613 73846,2017-06-20,IBM,147.68641662597656,148.55641174316406,147.46653747558594,110.03348541259766,4687858.0,1.0,-0.14764166400419754,110.61996762484063,106.95450060636054,44.44123560619781,140.5072447664736,17.62919312097104,108.40731887817383,112.70495999654135,10.859999656677246,26.971050972900613 73847,2017-06-20,INTC,35.45000076293945,35.45000076293945,34.84000015258789,29.358604431152344,21536500.0,1.0,-0.1644107838574378,30.978041961314688,29.50607573735475,42.96262273837551,-151.1715031643482,29.036745599528157,30.168788719177247,30.227589098612466,10.859999656677246,26.971050972900613 73848,2017-06-20,JNJ,133.89999389648438,134.75999450683594,133.89999389648438,113.62554168701172,5201200.0,1.0,1.950794139584346,114.81335621776839,105.99790934619645,73.74962336849232,132.4563225003146,46.832330606545206,108.79953460693359,106.53158391316732,10.859999656677246,26.971050972900613 73849,2017-06-20,JPM,87.75,87.91999816894531,87.37000274658203,72.69234466552734,11197800.0,1.0,0.3649727010992194,73.90597198189215,67.72280762015862,53.76752687379522,96.30926768379203,14.128675046978026,71.04501419067383,71.50267384847005,10.859999656677246,26.971050972900613 73850,2017-06-20,KO,45.349998474121094,45.869998931884766,45.31999969482422,37.407283782958984,14920900.0,1.0,0.36538295289673783,37.64092448784819,36.39844814703951,68.30548479075274,77.36564487964407,24.14148591204858,36.54899737040202,35.75211035410563,10.859999656677246,26.971050972900613 73851,2017-06-20,MCD,154.27000427246094,155.27999877929688,153.83999633789062,133.06626892089844,3614400.0,1.0,2.044590901108421,133.65257748297293,126.87703372308177,72.91124537242138,142.61310651822708,45.1525451904105,128.66442006429037,122.07420031229655,10.859999656677246,26.971050972900613 73852,2017-06-20,MMM,213.4499969482422,214.57000732421875,213.0500030517578,170.79690551757812,1531200.0,1.0,3.3607672609203405,172.70435572302003,157.1587912496362,77.26714590776717,138.36137156018762,63.139314312076976,162.2763875325521,157.79314676920572,10.859999656677246,26.971050972900613 73853,2017-06-20,MRK,60.76335906982422,61.98473358154297,60.667938232421875,50.83332443237305,10755624.0,1.0,0.046923688431284916,51.45695395459105,49.40126481066773,55.00467741317064,35.15635591525429,3.7024736775274674,50.230071767171225,49.73882745107015,10.859999656677246,26.971050972900613 73854,2017-06-20,MSFT,70.81999969482422,70.87000274658203,69.87000274658203,64.71755981445312,21512200.0,1.0,0.45353527592276066,67.35262325270904,63.172984810035096,55.4705358770257,30.643395337559102,7.583968879698394,64.56578076680502,62.952768643697105,10.859999656677246,26.971050972900613 73855,2017-06-20,NKE,52.04999923706055,52.130001068115234,51.099998474121094,48.28335189819336,10676500.0,1.0,-0.2965202134346896,51.10369813658226,47.71326467774879,42.808722457027436,-105.78346340226744,27.832092775208988,49.465932083129886,50.589019012451175,10.859999656677246,26.971050972900613 73856,2017-06-20,PG,89.7699966430664,90.20999908447266,89.61000061035156,75.1289291381836,5674200.0,1.0,0.4732676654121519,75.68720991429149,72.21442048731984,58.38736061060659,143.6917341280793,34.19146228645432,73.39633636474609,73.84576212565104,10.859999656677246,26.971050972900613 73857,2017-06-20,TRV,128.35000610351562,129.14999389648438,128.3000030517578,111.3343276977539,1163700.0,1.0,1.7337978518773696,112.46193608358398,103.73450938150391,67.04177204531197,142.3775700339895,52.983259453361406,106.61217625935872,105.2618241628011,10.859999656677246,26.971050972900613 73858,2017-06-20,UNH,182.75,183.4199981689453,182.22000122070312,167.182861328125,2742600.0,1.0,2.3325744550227796,168.49546531602533,158.33727089002934,64.07105870967743,108.7024634793541,16.877350530206435,160.99986877441407,157.3162083943685,10.859999656677246,26.971050972900613 73859,2017-06-20,V,94.79000091552734,94.95999908447266,94.33000183105469,90.49849700927734,5626700.0,1.0,0.46195534545501005,92.68571426373035,89.53578613299817,56.80499628525914,25.091463667941685,2.673795472681587,90.26537831624348,88.34038124084472,10.859999656677246,26.971050972900613 73860,2017-06-20,VZ,46.400001525878906,46.40999984741211,45.7400016784668,33.22300338745117,16756100.0,1.0,0.027156313976867352,34.271036688750016,32.643609459931625,44.62562575751579,-0.7294455398304798,4.180716609003361,33.291714350382485,33.924950981140135,10.859999656677246,26.971050972900613 73861,2017-06-20,WBA,79.80999755859375,79.83000183105469,78.12999725341797,61.74957275390625,4993700.0,1.0,-0.6608076947692894,66.19043863788434,61.93240415081195,39.69096239759915,-150.2527736112659,33.783323720903084,64.65943387349446,65.30981203715007,10.859999656677246,26.971050972900613 73862,2017-06-20,WMT,75.87999725341797,75.91999816894531,75.31999969482422,67.3745346069336,10019200.0,1.0,0.07176921156863614,72.60157587441391,67.4097324141603,49.226593727353766,-104.65435426475284,21.08087509898105,69.44761479695639,67.3547607421875,10.859999656677246,26.971050972900613 73863,2017-06-21,AAPL,36.380001068115234,36.51750183105469,36.15250015258789,34.2713508605957,85063200.0,2.0,-0.36020413487822367,37.43161472741842,33.15862613256694,49.0655844381789,-111.96042255496992,24.368456350682415,35.57090504964193,34.68651402791341,10.75,36.26341335040958 73864,2017-06-21,AMGN,167.1999969482422,171.75999450683594,166.36000061035156,142.0508270263672,5490800.0,2.0,1.7797002008775564,141.50915735668403,125.54057485156794,62.3138161611576,190.51955143213354,41.934662261223835,132.56553497314454,133.39928385416667,10.75,36.26341335040958 73865,2017-06-21,AXP,82.5999984741211,82.80000305175781,81.98999786376953,74.87274169921875,2683400.0,2.0,0.9737380531531414,75.72425661873278,69.18150204825942,62.86192105721498,155.27307254794934,38.41818504673701,71.80685501098633,71.58143984476725,10.75,36.26341335040958 73866,2017-06-21,BA,199.5800018310547,199.7100067138672,197.55999755859375,187.67335510253906,3151100.0,2.0,3.7219701563912224,188.25380363213966,171.3822910333877,69.15549293371006,167.67684386304416,39.83830386582275,177.0296880086263,172.7813262939453,10.75,36.26341335040958 73867,2017-06-21,CAT,106.62999725341797,106.76000213623047,103.1500015258789,88.43070220947266,6274100.0,2.0,1.0178088060119563,92.1176137070905,88.20081204364192,53.52689725067504,13.425977065368853,8.423178381828656,89.03691279093424,85.79946009318034,10.75,36.26341335040958 73868,2017-06-21,CRM,87.5,87.80000305175781,86.43000030517578,87.55999755859375,3794700.0,2.0,-0.28561084878479903,93.13479585017957,84.906202227213,52.23434969661951,-66.69071503037331,16.583104409673314,88.81466598510742,86.69133262634277,10.75,36.26341335040958 73869,2017-06-21,CSCO,31.729999542236328,31.8700008392334,31.510000228881836,26.081594467163086,20386100.0,2.0,-0.1953596562450315,26.233358798851686,25.601353420386598,45.786014813052454,-28.846013145611366,14.637236736791584,26.264537239074706,26.8060139020284,10.75,36.26341335040958 73870,2017-06-21,CVX,105.88999938964844,106.9000015258789,103.91999816894531,80.02947998046875,6989400.0,2.0,0.2674310110785143,83.39179088183916,78.09025486401045,46.901288194388606,-23.668138652490377,11.324100161594142,80.79195658365886,80.88640213012695,10.75,36.26341335040958 73871,2017-06-21,DIS,104.38999938964844,105.08000183105469,103.54000091552734,100.35860443115234,7765700.0,2.0,-1.1728039399319385,104.45348472546482,99.3549152379141,40.465190388275275,-136.9592471819766,54.441079262511785,102.44876632690429,105.53677291870117,10.75,36.26341335040958 73872,2017-06-21,GS,224.5399932861328,224.92999267578125,221.92999267578125,195.1915740966797,3015300.0,2.0,0.7937369237585585,201.23516960569657,184.99505958131516,49.29910388867091,48.21012332733288,1.3502198892047397,192.95388692220052,195.0155802408854,10.75,36.26341335040958 73873,2017-06-21,HD,157.91000366210938,158.52999877929688,156.42999267578125,134.81002807617188,4071300.0,2.0,0.8116391993679031,136.42451546271164,130.5775643102376,58.000551469640605,88.02681346037106,19.119633163666784,133.6740473429362,131.2132489522298,10.75,36.26341335040958 73874,2017-06-21,HON,129.4290008544922,129.56317138671875,128.345947265625,113.33612823486328,2642393.0,2.0,0.9516193536172892,114.38624819946071,111.4265737609885,61.999185914495506,92.10159189823591,15.2268035344654,112.17024434407553,109.35018908182779,10.75,36.26341335040958 73875,2017-06-21,IBM,148.93881225585938,148.93881225585938,146.6443634033203,109.2097396850586,4141846.0,2.0,-0.1506164022723766,110.64860247471165,107.05084592006375,42.51510624514965,98.90494608013995,8.733215970522064,108.44708531697592,112.48838526407877,10.75,36.26341335040958 73876,2017-06-21,INTC,34.33000183105469,34.599998474121094,34.09000015258789,29.122800827026367,27138500.0,2.0,-0.21968690016780457,31.07856054731828,29.29775762132186,41.29007897548261,-249.14874596873202,43.03734108414579,30.11853879292806,30.219887669881185,10.75,36.26341335040958 73877,2017-06-21,JNJ,134.2899932861328,135.11000061035156,134.02000427246094,114.20964813232422,5841100.0,2.0,1.9901480831423868,115.2101067205178,106.29788507025368,74.84668072066275,130.3217200605439,49.06892266280829,109.15259704589843,106.67181294759115,10.75,36.26341335040958 73878,2017-06-21,JPM,87.4800033569336,87.55000305175781,86.76000213623047,72.36007690429688,10005900.0,2.0,0.38957267177241306,74.03488076306142,67.70685583972177,52.7001280361566,74.50853151314459,6.808250867955737,71.05525690714518,71.50791142781576,10.75,36.26341335040958 73879,2017-06-21,KO,45.619998931884766,45.68000030517578,45.16999816894531,37.08743667602539,9515800.0,2.0,0.3392900952689786,37.5185172053502,36.61864557541151,63.22755522365753,53.785949984512456,17.907421187495707,36.60545590718587,35.79647337595622,10.75,36.26341335040958 73880,2017-06-21,MCD,154.17999267578125,154.4199981689453,153.61000061035156,132.7726287841797,2448500.0,2.0,2.0478878744179383,133.7240682765527,127.39550722393557,71.89346642414493,124.17908935324955,42.41590981601296,128.96006546020507,122.43473663330079,10.75,36.26341335040958 73881,2017-06-21,MMM,214.02000427246094,214.02000427246094,212.08999633789062,170.3966522216797,1812900.0,2.0,3.33832190134396,173.01106055771277,158.06325890029507,75.84573215712214,120.0027754244645,52.91383363475448,162.70533498128256,158.10748901367188,10.75,36.26341335040958 73882,2017-06-21,MRK,61.60305404663086,62.595420837402344,61.60305404663086,51.56592559814453,11679960.0,2.0,0.1519886088393747,51.63049534527391,49.33652392657668,58.37017861654819,118.16426078303407,13.303903584146623,50.29918263753255,49.77468592325847,10.75,36.26341335040958 73883,2017-06-21,MSFT,70.20999908447266,70.62000274658203,69.94000244140625,65.05081176757812,19891100.0,2.0,0.4103993991161161,67.27470956813761,63.39808973300985,56.56665489688654,31.290335605141074,7.583968879698383,64.61587689717611,63.038259760538736,10.75,36.26341335040958 73884,2017-06-21,NKE,51.900001525878906,52.689998626708984,51.900001525878906,49.24789047241211,13021700.0,2.0,-0.28112931064472235,51.101011670040386,47.769078051639305,46.63428919390399,-37.48732433729715,18.460237048706745,49.39995765686035,50.539855257670084,10.75,36.26341335040958 73885,2017-06-21,PG,89.62000274658203,89.94999694824219,89.29000091552734,74.93611907958984,4164500.0,2.0,0.4759152025270481,75.65765949819692,72.52225535776012,57.008703375407336,117.45197885159142,25.756445109872367,73.48015747070312,73.84014078776042,10.75,36.26341335040958 73886,2017-06-21,TRV,128.75,129.10000610351562,128.38999938964844,111.18731689453125,1115300.0,2.0,1.732311629976536,112.67130499066056,104.18460550128279,66.41494823941807,130.7354670765596,52.983259453361406,106.88100255330404,105.38104883829753,10.75,36.26341335040958 73887,2017-06-21,UNH,183.49000549316406,185.11000061035156,182.7100067138672,168.68804931640625,2866300.0,2.0,2.4682215043674205,169.08032256964233,158.70300872918577,65.74848133312295,121.70945789443591,25.51335664948768,161.37669321695964,157.63544031778972,10.75,36.26341335040958 73888,2017-06-21,V,94.61000061035156,94.7699966430664,94.06999969482422,90.65192413330078,5611400.0,2.0,0.41560735059348985,92.64686986046236,89.63983363074858,57.2729938007089,15.81220039386035,0.5810197325699571,90.35177154541016,88.4322343190511,10.75,36.26341335040958 73889,2017-06-21,VZ,45.95000076293945,46.02000045776367,45.09000015258789,32.8397331237793,15027200.0,2.0,-0.033186802848334196,34.276209208926716,32.63337521795317,42.0816439086631,-59.55494710472203,18.135501713394447,33.26736755371094,33.88697681427002,10.75,36.26341335040958 73890,2017-06-21,WBA,78.30000305175781,78.63999938964844,77.72000122070312,61.60761642456055,4831900.0,2.0,-0.7788878469828688,66.33351403822206,61.54327810655334,39.341135455788795,-175.52713756052574,36.323706557776646,64.46278966267904,65.24315764109294,10.75,36.26341335040958 73891,2017-06-21,WMT,75.5999984741211,76.61000061035156,75.58000183105469,67.9988784790039,9011400.0,2.0,-0.034635737880307715,72.65199371910315,67.15863784217616,51.362015964802254,-77.61889925486962,13.19815507062822,69.448508199056,67.45945688883464,10.75,36.26341335040958 73892,2017-06-22,AAPL,36.442501068115234,36.67499923706055,36.279998779296875,34.21495819091797,76425200.0,3.0,-0.36420075627939497,37.36397609350129,33.04512272241668,48.75942332921931,-95.71635504395597,20.209109844218947,35.51608454386393,34.69599444071452,10.479999542236328,19.637062587385948 73893,2017-06-22,AMGN,172.44000244140625,175.4499969482422,172.10000610351562,144.0984649658203,5745800.0,3.0,2.270685514192394,143.18525392728344,125.45783155245289,64.5569612163122,227.29641985244604,50.995744572356394,132.96517384847004,133.54148966471354,10.479999542236328,19.637062587385948 73894,2017-06-22,AXP,82.11000061035156,82.62999725341797,82.05999755859375,74.90917205810547,2312100.0,3.0,1.0035788310409686,75.95888965921625,69.4140847365357,62.97490297830488,137.49778662321424,38.41818504673702,71.91614507039388,71.64111760457357,10.479999542236328,19.637062587385948 73895,2017-06-22,BA,199.25,200.41000366210938,199.17999267578125,187.92774963378906,3339300.0,3.0,3.8461444831513063,189.27854278619915,171.6946429437813,69.37050182314445,161.35253417678027,41.76851240537603,177.5404022216797,173.14924545288085,10.479999542236328,19.637062587385948 73896,2017-06-22,CAT,103.56999969482422,104.66000366210938,103.48999786376953,88.74690246582031,3652500.0,3.0,0.8203918683568503,92.12663837490688,88.1823871988236,54.133545625565255,-10.068830901495065,8.423178381828674,89.13605244954427,85.96548627217611,10.479999542236328,19.637062587385948 73897,2017-06-22,CRM,87.87000274658203,89.0,87.23999786376953,88.47000122070312,4413000.0,3.0,-0.20717498379053723,93.0758233393758,84.85217501267499,54.2990398220418,-25.840025442103,5.576440249210028,88.8533327738444,86.79683265686035,10.479999542236328,19.637062587385948 73898,2017-06-22,CSCO,31.90999984741211,32.0,31.700000762939453,26.089786529541016,19436600.0,3.0,-0.17394086863282254,26.25154464440559,25.612657092044607,45.87501454181995,-14.199059754357181,9.994918099246071,26.212930997212727,26.780399227142333,10.479999542236328,19.637062587385948 73899,2017-06-22,CVX,104.4800033569336,105.13999938964844,104.04000091552734,79.99887084960938,4197400.0,3.0,0.14591176223021307,83.32728388522615,78.01919743801604,46.82804829038393,-54.8932313781085,11.324100161594147,80.76699981689453,80.86545740763346,10.479999542236328,19.637062587385948 73900,2017-06-22,DIS,104.70999908447266,104.7699966430664,104.08999633789062,99.80319213867188,6156000.0,3.0,-1.1978208301633089,104.38026205286285,99.0939299942563,39.295396239726664,-133.57006137783725,54.44107926251177,102.27511800130209,105.39584325154622,10.479999542236328,19.637062587385948 73901,2017-06-22,GS,221.44000244140625,221.89999389648438,219.2899932861328,192.80531311035156,3344600.0,3.0,0.5578850782923439,200.99810869974272,184.94182202535495,47.35950807990863,2.9255422327309755,8.184004251741467,192.8265172322591,194.8870475769043,10.479999542236328,19.637062587385948 73902,2017-06-22,HD,156.44000244140625,157.07000732421875,155.47000122070312,133.85440063476562,3347400.0,3.0,0.7130937357608786,136.46081321775262,130.65925971925913,55.66410312078377,29.61381669326334,10.913657486557634,133.6240717569987,131.34418958028158,10.479999542236328,19.637062587385948 73903,2017-06-22,HON,129.01686096191406,129.01686096191406,128.14466857910156,113.18415069580078,1960876.0,3.0,0.872771990865516,114.32713704355979,111.6486197923777,61.33201982855946,68.8814548993235,11.960738217212983,112.25448710123698,109.48274650573731,10.479999542236328,19.637062587385948 73904,2017-06-22,IBM,147.7533416748047,148.1739959716797,146.93116760253906,109.64291381835938,2485819.0,3.0,-0.11667540991408032,110.72956795972472,107.1040921660077,43.839219276422746,89.5144600035241,8.733215970522055,108.52164738972982,112.27035662333171,10.479999542236328,19.637062587385948 73905,2017-06-22,INTC,34.560001373291016,34.630001068115234,34.290000915527344,28.937509536743164,24602900.0,3.0,-0.27527191587324396,31.156967802210136,29.071125345067696,40.0235075830557,-216.2955519172899,41.84066945846652,30.072218259175617,30.206172370910643,10.479999542236328,19.637062587385948 73906,2017-06-22,JNJ,135.4499969482422,137.0,135.27000427246094,115.17474365234375,7311000.0,3.0,2.0752888714798132,115.70064875237017,106.60141728766888,76.52365295601223,152.32301472015803,59.01982945245254,109.54904301961263,106.83008893330891,10.479999542236328,19.637062587385948 73907,2017-06-22,JPM,86.93000030517578,87.36000061035156,86.6500015258789,72.27703857421875,12180600.0,3.0,0.3977824381708359,74.1491646683289,67.70137854456172,52.43103111937772,68.56254615793911,5.503769236319654,71.04390563964844,71.49304644266765,10.479999542236328,19.637062587385948 73908,2017-06-22,KO,45.16999816894531,45.279998779296875,45.029998779296875,36.96439743041992,7446300.0,3.0,0.305165322888179,37.489128323970924,36.68145997864138,61.41078406561815,28.530489431024446,12.281955295454528,36.65618616739909,35.83729445139567,10.479999542236328,19.637062587385948 73909,2017-06-22,MCD,153.77999877929688,154.91000366210938,153.67999267578125,133.69677734375,2003800.0,3.0,2.1008544722253646,134.10280512071662,127.55495549940058,73.11530462011626,130.57976914624467,44.78663583812217,129.2819381713867,122.81124801635742,10.479999542236328,19.637062587385948 73910,2017-06-22,MMM,212.72999572753906,213.1199951171875,212.08999633789062,169.8843231201172,1400400.0,3.0,3.2418233932738474,172.960992587327,159.2924787871847,74.04212527608644,106.90685217580857,52.91383363475449,163.15221659342447,158.40586471557617,10.479999542236328,19.637062587385948 73911,2017-06-22,MRK,62.50954055786133,63.33015441894531,62.385494232177734,52.0070686340332,14087111.0,3.0,0.2677632632033493,51.875666728537006,49.21455200620421,60.223472636446196,175.8965015353863,23.157544823946978,50.36605428059896,49.8159418741862,10.479999542236328,19.637062587385948 73912,2017-06-22,MSFT,70.54000091552734,70.58999633789062,69.70999908447266,65.04154968261719,22965700.0,3.0,0.37118771222952773,67.18447986942357,63.62625163692408,56.52664911156465,23.858643040876657,10.254219215197594,64.65738093058268,63.12068188985189,10.479999542236328,19.637062587385948 73913,2017-06-22,NKE,52.599998474121094,52.619998931884766,52.09000015258789,49.069969177246094,10660700.0,3.0,-0.2800603099462293,51.08380666585718,47.839348928014886,46.046536616358246,-35.10492846856978,18.460237048706745,49.33831888834636,50.47699362436931,10.479999542236328,19.637062587385948 73914,2017-06-22,PG,89.2699966430664,89.41000366210938,88.9000015258789,74.6259994506836,4536700.0,3.0,0.44782706089489466,75.5896175965396,72.80236543568697,54.85361282093558,85.47236624195469,16.237569220658905,73.55112584431966,73.82560755411784,10.479999542236328,19.637062587385948 73915,2017-06-22,TRV,128.1699981689453,128.7100067138672,128.14999389648438,110.9538345336914,1116500.0,3.0,1.6927803945174134,112.77745760679726,104.68104306458947,65.41016285370509,113.92198430315099,48.2574696269681,107.12083943684895,105.48506240844726,10.479999542236328,19.637062587385948 73916,2017-06-22,UNH,184.89999389648438,188.66000366210938,184.77999877929688,170.1293182373047,3841300.0,3.0,2.6613428215681267,169.89044433687747,158.95399383450928,67.26246632071924,151.36739482361844,39.603368846643434,161.7970169067383,157.96733830769855,10.479999542236328,19.637062587385948 73917,2017-06-22,V,94.48999786376953,94.51000213623047,93.87000274658203,90.08619689941406,5846500.0,3.0,0.3294293148723426,92.67606597407719,89.52817444340327,54.99998658776991,-9.35955522842622,3.1066560421457865,90.41133066813151,88.51194648742675,10.479999542236328,19.637062587385948 73918,2017-06-22,VZ,45.470001220703125,45.59000015258789,45.18000030517578,32.846954345703125,10511300.0,3.0,-0.07950992450550842,34.23514802085307,32.701917485128384,42.14592636399168,-68.86635330972945,18.135501713394437,33.24422556559245,33.8472173055013,10.479999542236328,19.637062587385948 73919,2017-06-22,WBA,78.11000061035156,78.11000061035156,76.31999969482422,60.22750473022461,8004200.0,3.0,-0.9726189521458721,66.68572124632345,60.859054907241,36.137775303690475,-218.4937224150433,44.14543946770696,64.22956377665201,65.15114618937174,10.479999542236328,19.637062587385948 73920,2017-06-22,WMT,76.02999877929688,76.05999755859375,75.30000305175781,67.356689453125,8111300.0,3.0,-0.168835483953103,72.76210533391735,66.81395438898305,49.16193476404292,-97.12771113990162,15.58214315115308,69.41342671712239,67.5437042872111,10.479999542236328,19.637062587385948 73921,2017-06-23,AAPL,36.282501220703125,36.790000915527344,36.27750015258789,34.367671966552734,141757600.0,4.0,-0.3509992809017106,37.257477941132116,32.973297510528035,49.639741792687076,-81.54190278760711,17.150984580024318,35.45601717631022,34.70677197774251,10.020000457763672,34.86986435169333 73922,2017-06-23,AMGN,173.24000549316406,174.1300048828125,170.9600067138672,143.00424194335938,14368500.0,4.0,2.5421954129841424,144.3045017407091,125.7537113025038,62.50043535199956,179.09016215412495,43.59550749508634,133.3401372273763,133.68809178670247,10.020000457763672,34.86986435169333 73923,2017-06-23,AXP,82.38999938964844,82.69999694824219,82.05999755859375,74.88186645507812,3785300.0,4.0,1.0133433373379006,76.15121055271258,69.65710472438703,62.82670394345304,124.68229071783338,39.186367222052404,72.04668680826823,71.70623588562012,10.020000457763672,34.86986435169333 73924,2017-06-23,BA,199.25999450683594,202.35000610351562,198.67999267578125,190.55670166015625,4310100.0,4.0,4.10931832550088,190.83200399758033,171.56967294333765,71.49473328900105,162.20167096385492,46.823007274822075,178.11487782796223,173.55677235921223,10.020000457763672,34.86986435169333 73925,2017-06-23,CAT,102.5,104.2699966430664,102.30000305175781,88.97764587402344,12089800.0,4.0,0.6747781649411877,92.15055996069407,88.08069156518485,54.5811168559606,-33.6753090493484,15.816905825503962,89.22493515014648,86.13662961324056,10.020000457763672,34.86986435169333 73926,2017-06-23,CRM,88.29000091552734,88.86000061035156,87.51000213623047,88.62000274658203,4890900.0,4.0,-0.1313954808469333,92.79868862550879,84.86431033689357,54.63342802213357,-23.455958055493088,5.576440249210044,88.88366622924805,86.90083274841308,10.020000457763672,34.86986435169333 73927,2017-06-23,CSCO,31.850000381469727,32.29999923706055,31.75,26.2863826751709,25792200.0,4.0,-0.139494651694001,26.30339960040793,25.614046726801547,47.994505582926045,13.585471171513033,0.0047423230824376866,26.170881462097167,26.761850833892822,10.020000457763672,34.86986435169333 73928,2017-06-23,CVX,104.25,105.41999816894531,104.23999786376953,80.42011260986328,5773300.0,4.0,0.08264489272850994,83.32446644983185,78.01358820715058,47.984426928778774,-33.940632684673794,8.578565170896724,80.76341374715169,80.84016036987305,10.020000457763672,34.86986435169333 73929,2017-06-23,DIS,103.83000183105469,104.58000183105469,103.16999816894531,99.937255859375,18147900.0,4.0,-1.1930760361840527,104.31466392129067,98.88086143881674,39.730451905997064,-143.4090079930811,59.22675565980619,102.10849227905274,105.265447362264,10.020000457763672,34.86986435169333 73930,2017-06-23,GS,220.5,220.69000244140625,216.4600067138672,190.5418701171875,4448700.0,4.0,0.18618364916139285,200.83462477242827,184.70757188284514,45.599139002843955,-32.42842812040708,17.11836002642344,192.6271982828776,194.73361460367838,10.020000457763672,34.86986435169333 73931,2017-06-23,HD,155.16000366210938,155.22999572753906,150.91000366210938,130.26438903808594,11422200.0,4.0,0.3413766356412111,136.62237887166125,130.1317135355653,48.12941709606593,-146.0833120538652,17.828973983151062,133.5094975789388,131.41757952372234,10.020000457763672,34.86986435169333 73932,2017-06-23,HON,128.47055053710938,128.681396484375,128.0967559814453,113.11662292480469,6590333.0,4.0,0.7956640412698306,114.3379798234782,111.6580376325765,61.03015071417837,55.67957113336397,11.159001795818991,112.33199895222982,109.61389859517415,10.020000457763672,34.86986435169333 73933,2017-06-23,IBM,147.55258178710938,147.87762451171875,147.0363311767578,109.43702697753906,3433181.0,4.0,-0.10517785152315184,110.7754080569669,107.12287609220301,43.34827469070596,74.30675346780232,8.733215970522066,108.60354919433594,112.05557772318522,10.020000457763672,34.86986435169333 73934,2017-06-23,INTC,34.209999084472656,34.54999923706055,34.099998474121094,28.794343948364258,29260900.0,4.0,-0.32710504444906263,31.203558292796007,28.850202998707896,39.06568236034568,-205.09868714616096,44.95800671813301,30.030109151204428,30.190488974253338,10.020000457763672,34.86986435169333 73935,2017-06-23,JNJ,135.4499969482422,136.50999450683594,135.32000732421875,115.49642181396484,9007100.0,4.0,2.1440055376685905,116.21130797326587,106.84419816076733,77.05120462066361,142.03974854583817,59.01982945245254,109.94527969360351,107.00409876505533,10.020000457763672,34.86986435169333 73936,2017-06-23,JPM,87.66000366210938,88.0,86.61000061035156,72.14415740966797,18812000.0,4.0,0.3890812512747175,74.25745218410759,67.7185098825428,51.991552338017726,75.59089472117216,12.17490750251395,71.03560002644856,71.4805086771647,10.020000457763672,34.86986435169333 73937,2017-06-23,KO,45.04999923706055,45.380001068115234,45.029998779296875,37.112030029296875,9544800.0,4.0,0.286728682068464,37.49196380501891,36.69590088003969,62.73971340691574,34.534244127047266,15.365239912977705,36.70912602742513,35.880711491902666,10.020000457763672,34.86986435169333 73938,2017-06-23,MCD,155.0,155.4499969482422,154.42999267578125,133.55856323242188,2214700.0,4.0,2.1073855303192772,134.38591869758002,127.77217914177547,72.62683519823895,135.18977508522832,47.340549927951656,129.60807266235352,123.19418144226074,10.020000457763672,34.86986435169333 73939,2017-06-23,MMM,212.0,213.1699981689453,211.7100067138672,170.42868041992188,1584900.0,4.0,3.1726998066702663,173.0485953863485,160.27435688415932,74.70332469661186,101.7955939592241,48.69826786968095,163.61432749430338,158.71742477416993,10.020000457763672,34.86986435169333 73940,2017-06-23,MRK,63.01526641845703,63.34923553466797,62.82442855834961,52.11735153198242,14769988.0,4.0,0.3642159641715992,52.10897434348945,49.106869238663876,60.676210831185976,177.58991523817483,23.399239927919204,50.42382977803548,49.85512587229411,10.020000457763672,34.86986435169333 73941,2017-06-23,MSFT,70.08999633789062,71.25,69.91999816894531,65.92098999023438,27617300.0,4.0,0.406391028100046,67.21271313284723,63.74520770455513,59.350479412603356,56.42307584605007,1.277958276825269,64.75427881876628,63.2150000890096,10.020000457763672,34.86986435169333 73942,2017-06-23,NKE,52.150001525878906,52.91999816894531,51.66999816894531,49.49136734008789,8522400.0,4.0,-0.24241539544068758,51.09035153550606,47.896278713517376,47.662711535295664,-21.929890000938382,23.280639193075743,49.30068130493164,50.42022190093994,10.020000457763672,34.86986435169333 73943,2017-06-23,PG,89.02999877929688,89.80000305175781,88.9000015258789,74.95288848876953,8782100.0,4.0,0.44679385825668305,75.57143150402965,73.03513435290395,56.64091832944189,95.7233536495558,22.50771415766471,73.64193242390951,73.81874084472656,10.020000457763672,34.86986435169333 73944,2017-06-23,TRV,128.0,128.63999938964844,127.16999816894531,110.39176177978516,1899300.0,4.0,1.5976799716151078,112.88299105662236,104.97832028370968,63.03522371721442,92.72520782042164,30.642508091881744,107.3462392171224,105.5979050954183,10.020000457763672,34.86986435169333 73945,2017-06-23,UNH,186.27000427246094,186.27000427246094,184.13999938964844,168.989013671875,3438500.0,4.0,2.691355536986606,170.46214454414846,159.1058867668867,64.914026774521,119.14886780005723,34.69323557229699,162.18145090738932,158.30914942423502,10.020000457763672,34.86986435169333 73946,2017-06-23,V,94.16000366210938,95.6500015258789,93.88999938964844,91.6491470336914,11637300.0,4.0,0.3828365133821876,92.72089892833174,89.53511761219562,59.58418647889783,45.63197685517749,10.71403203621197,90.52777430216472,88.61675084431967,10.020000457763672,34.86986435169333 73947,2017-06-23,VZ,45.43000030517578,45.459999084472656,45.29999923706055,32.82525634765625,10069700.0,4.0,-0.11662776696423549,34.22726332976785,32.71558678314719,42.0010263711963,-65.57881594673039,18.135501713394433,33.22903874715169,33.8091210047404,10.020000457763672,34.86986435169333 73948,2017-06-23,WBA,76.37000274658203,76.51000213623047,75.18000030517578,60.20384979248047,9741200.0,4.0,-1.1152056084651818,66.92105469611269,60.275936652153916,36.085676882195365,-241.62440102074413,49.54063055722165,63.99868990580241,65.05834782918295,10.020000457763672,34.86986435169333 73949,2017-06-23,WMT,75.5999984741211,75.77999877929688,74.55000305175781,66.75019073486328,13080300.0,4.0,-0.3204353481853843,72.90229822095309,66.36427129808989,47.187189747458696,-116.81547752693386,21.736769812017513,69.37507502237956,67.61164156595866,10.020000457763672,34.86986435169333 74008,2017-06-26,AAPL,36.79249954223633,37.06999969482422,36.345001220703125,34.25959396362305,102769600.0,0.0,-0.3452778599033124,37.14698251215686,32.900770631153684,49.023133694167,-69.79487657534756,9.875932318214616,35.37550926208496,34.71648915608724,9.899999618530273,22.19392803116083 74009,2017-06-26,AMGN,173.38999938964844,174.72000122070312,172.41000366210938,143.97415161132812,3037600.0,0.0,2.8033176671690967,145.3627823804927,126.24236822375534,63.56472977982641,171.36684723988134,45.08447245758486,133.74359029134115,133.8327527364095,9.899999618530273,22.19392803116083 74010,2017-06-26,AXP,82.5,83.29000091552734,82.44000244140625,75.5558090209961,2491600.0,0.0,1.0632073194689724,76.40876066526661,69.90046556154002,64.93369295770623,132.6654422978458,45.33073823841527,72.2127466837565,71.76807428995768,9.899999618530273,22.19392803116083 74011,2017-06-26,BA,202.77000427246094,204.38999938964844,199.94000244140625,188.43655395507812,3077600.0,0.0,4.099550227500714,191.63012388335267,172.03325960053405,67.58438844632124,152.40321199812288,51.550187234655255,178.64035390218098,173.92350845336915,9.899999618530273,22.19392803116083 74012,2017-06-26,CAT,104.66000366210938,105.62999725341797,103.44000244140625,89.0973129272461,2857700.0,0.0,0.5625496646311348,92.13783300210308,87.97291376303365,54.817656693991516,-1.1750908416322743,5.418812266483936,89.3257843017578,86.30468139648437,9.899999618530273,22.19392803116083 74013,2017-06-26,CRM,88.80000305175781,89.80000305175781,87.69999694824219,88.11000061035156,4866500.0,0.0,-0.11121062210499133,92.5593652169288,84.83163362340323,53.26270898248675,-13.880121659973591,2.650355263015385,88.85266621907552,86.99333279927572,9.899999618530273,22.19392803116083 74014,2017-06-26,CSCO,32.220001220703125,32.5,32.18000030517578,26.40925407409668,22175000.0,0.0,-0.10111548521287972,26.379629539892104,25.59843347127733,49.278678231424806,56.37998614114685,6.074628416996855,26.13784294128418,26.745350297292074,9.899999618530273,22.19392803116083 74015,2017-06-26,CVX,105.02999877929688,105.19000244140625,104.02999877929688,79.76143646240234,3602500.0,0.0,-0.020408955740947476,83.3259003782812,77.96773136610355,46.35375659858984,-53.02796942270047,10.35115177617016,80.7441899617513,80.80754992167155,9.899999618530273,22.19392803116083 74016,2017-06-26,DIS,104.5999984741211,105.8499984741211,104.55999755859375,101.0959701538086,5867000.0,0.0,-1.0833292477704788,103.97597132494263,98.94758977124877,43.35986053889681,-67.43561601253705,37.857917026208945,101.9769790649414,105.14398930867513,9.899999618530273,22.19392803116083 74017,2017-06-26,GS,218.25999450683594,221.97000122070312,217.6999969482422,193.3931121826172,2589500.0,0.0,0.12029233925929361,200.64035365417308,184.69655277893239,48.11245699537062,2.3678132877355713,11.855855362762288,192.57946217854817,194.58733596801758,9.899999618530273,22.19392803116083 74018,2017-06-26,HD,151.6699981689453,151.97000122070312,151.1300048828125,130.35910034179688,4128500.0,0.0,0.05381027503844393,136.76791926578395,129.7631934051145,48.320331581980575,-179.01171131542327,17.82897398315105,133.37753651936848,131.49383150736492,9.899999618530273,22.19392803116083 74019,2017-06-26,HON,128.81558227539062,129.40023803710938,128.48971557617188,113.34455871582031,1309928.0,0.0,0.7443673456702129,114.36700038519119,111.71428318414475,61.688585797969274,82.34784855642314,20.310914235652273,112.4285878499349,109.74730962117513,9.899999618530273,22.19392803116083 74020,2017-06-26,IBM,147.90631103515625,148.90057373046875,147.829833984375,110.2323226928711,2252561.0,0.0,-0.031528791714322324,110.93047249132896,107.16238639538979,45.77484979206003,123.89362210664592,18.141758208972583,108.7185895284017,111.85499153137206,9.899999618530273,22.19392803116083 74021,2017-06-26,INTC,34.2599983215332,34.5099983215332,34.029998779296875,28.693275451660156,18854800.0,0.0,-0.3720497968372882,31.226271905569256,28.643050680490312,38.39465183512071,-188.08347077576033,46.09586232959364,29.989122581481933,30.17061316172282,9.899999618530273,22.19392803116083 74022,2017-06-26,JNJ,136.47999572753906,136.89999389648438,136.1999969482422,115.42022705078125,5561800.0,0.0,2.167332055281406,116.50336869488883,107.34959685076545,76.62925955912335,142.6153403562553,60.82460355623854,110.32664133707682,107.18048311869303,9.899999618530273,22.19392803116083 74023,2017-06-26,JPM,87.01000213623047,87.66999816894531,86.62000274658203,72.45978546142578,10082400.0,0.0,0.40300841380374663,74.40044169293641,67.73167119158508,52.96038483752144,74.18152345090002,12.17490750251395,71.04446004231771,71.46277097066243,9.899999618530273,22.19392803116083 74024,2017-06-26,KO,45.31999969482422,45.5099983215332,45.29999923706055,37.2596435546875,7747100.0,0.0,0.2807918950520545,37.50682699899436,36.714703533842545,64.02130168571443,54.4411404548937,19.30663899583765,36.76915562947591,35.92414830525716,9.899999618530273,22.19392803116083 74025,2017-06-26,MCD,155.17999267578125,155.4600067138672,153.52000427246094,132.9712677001953,2360900.0,0.0,2.04163688061044,134.4934815485508,128.0993544499844,70.55486445683556,113.8445183346418,36.00775716732054,129.88173090616863,123.56046002705892,9.899999618530273,22.19392803116083 74026,2017-06-26,MMM,212.7899932861328,213.47000122070312,212.30999755859375,170.196533203125,1352100.0,0.0,3.0638681610492426,173.04084316521346,161.23791812629042,73.8731818604987,99.03797671470636,49.86472852316449,164.07347310384114,159.01715723673502,9.899999618530273,22.19392803116083 74027,2017-06-26,MRK,63.1202278137207,63.35877990722656,62.814884185791016,51.928287506103516,7940067.0,0.0,0.4205516797983009,52.27862627811218,49.053320667078246,59.475651936819496,154.2810173399209,23.3992399279192,50.49772046407064,49.893635241190594,9.899999618530273,22.19392803116083 74028,2017-06-26,MSFT,71.4000015258789,71.70999908447266,70.44000244140625,65.29150390625,19607000.0,0.0,0.3791253226881679,67.20907535060299,63.80161266819583,56.62689254713712,60.23350362574001,4.513859739472402,64.8326488494873,63.2951447168986,9.899999618530273,22.19392803116083 74029,2017-06-26,NKE,52.95000076293945,53.56999969482422,52.66999816894531,49.89403533935547,7966200.0,0.0,-0.17803728418633824,51.12819709621166,47.93977661289478,49.167879604113644,52.76045368053219,12.297864954789675,49.277710342407225,50.38011620839437,9.899999618530273,22.19392803116083 74030,2017-06-26,PG,89.62999725341797,89.68000030517578,89.2699966430664,74.90261840820312,4373300.0,0.0,0.43688255223275974,75.5592090720267,73.22422217186977,56.28642185993988,95.66780114704594,22.507714157664697,73.73050384521484,73.81658210754395,9.899999618530273,22.19392803116083 74031,2017-06-26,TRV,127.5999984741211,128.1699981689453,127.29000091552734,110.64253234863281,1004800.0,0.0,1.5249684039317657,112.96777127757917,105.32658678516498,63.64445914762813,85.83084202147084,30.642508091881748,107.57856521606445,105.70776354471842,9.899999618530273,22.19392803116083 74032,2017-06-26,UNH,185.1300048828125,185.88999938964844,183.38999938964844,168.87046813964844,2327400.0,0.0,2.674742430689747,170.86765515906947,159.46208116905555,64.67119524823633,105.82250115277809,29.0091163106762,162.60766042073567,158.62551625569662,9.899999618530273,22.19392803116083 74033,2017-06-26,V,95.80000305175781,96.2699966430664,95.0999984741211,91.3039779663086,6970800.0,0.0,0.39278209643052264,92.7402190815923,89.56853717451122,58.228996404792,76.86473575278984,17.168850023676043,90.612611134847,88.71851387023926,9.899999618530273,22.19392803116083 74034,2017-06-26,VZ,45.45000076293945,45.97999954223633,45.45000076293945,33.085609436035156,10105500.0,0.0,-0.12361069896903132,34.193656088156054,32.78029029245918,44.37485960020986,-25.336145424883927,3.4176228848796777,33.22686920166016,33.77619768778483,9.899999618530273,22.19392803116083 74035,2017-06-26,WBA,76.48999786376953,77.91999816894531,76.38999938964844,61.142311096191406,6588700.0,0.0,-1.1393468949325367,66.94048808739758,59.96313320471667,39.65605853709364,-167.85405569188814,32.60556402586647,63.80564104715983,64.98721008300781,9.899999618530273,22.19392803116083 74036,2017-06-26,WMT,74.94999694824219,75.93000030517578,74.91999816894531,67.33885955810547,8587500.0,0.0,-0.38859914938298346,72.94182241645385,66.09017526421022,49.23464261590797,-98.73738472620337,19.868368789709603,69.36883239746093,67.6768383661906,9.899999618530273,22.19392803116083 74037,2017-06-27,AAPL,36.252498626708984,36.540000915527344,35.904998779296875,33.7685546875,99047600.0,1.0,-0.3760316989838586,37.03697883242975,32.77723816280951,46.31892409476976,-95.1414241902209,18.389273929156502,35.28176600138347,34.71907539367676,11.0600004196167,24.47788216252801 74038,2017-06-27,AMGN,173.02000427246094,173.9199981689453,170.77000427246094,141.63633728027344,2941500.0,1.0,2.789461678458707,145.5686869083817,127.44578300128629,59.36367516428193,133.1717742029562,34.531995044723786,134.04424489339192,133.94270248413085,11.0600004196167,24.47788216252801 74039,2017-06-27,AXP,83.05999755859375,83.5199966430664,83.01000213623047,75.66510009765625,2994500.0,1.0,1.0988765956930564,76.55424279611076,70.30052404959237,65.26398361234016,131.04168437800303,47.53944420575223,72.35694885253906,71.8332457224528,11.0600004196167,24.47788216252801 74040,2017-06-27,BA,199.8000030517578,200.9199981689453,198.88999938964844,187.4095001220703,2296900.0,1.0,3.963248417858921,192.10717894406687,172.68787873415576,65.7813938466175,116.8492663410713,44.483402812648634,179.15860697428386,174.29058252970378,11.0600004196167,24.47788216252801 74041,2017-06-27,CAT,104.5,105.2300033569336,103.69000244140625,88.82382202148438,3380700.0,1.0,0.4463935916820816,92.14274927260053,87.83637975571978,54.15090350540401,-11.971405329210805,5.418812266483938,89.36880162556966,86.47467346191407,11.0600004196167,24.47788216252801 74042,2017-06-27,CRM,88.0,89.27999877929688,87.11000061035156,87.68000030517578,5370800.0,1.0,-0.12843093521743754,92.28533733590743,84.78766147390704,52.12211249874719,-35.02331834209843,2.4497161310464097,88.78199946085611,87.07983283996582,11.0600004196167,24.47788216252801 74043,2017-06-27,CSCO,32.09000015258789,32.2599983215332,31.760000228881836,26.016061782836914,23224200.0,1.0,-0.10125979128727636,26.382645458697993,25.601970248699466,45.55487682664312,20.712452992677203,6.66260538208743,26.07039998372396,26.721484438578287,11.0600004196167,24.47788216252801 74044,2017-06-27,CVX,104.7300033569336,104.88999938964844,104.02999877929688,79.70782470703125,4170300.0,1.0,-0.10519329094474017,83.32571550263665,77.96868299589849,46.22149881863876,-56.27050178090842,10.351151776170154,80.70068613688152,80.77922693888347,11.0600004196167,24.47788216252801 74045,2017-06-27,DIS,105.33000183105469,106.1500015258789,105.13999938964844,100.94274139404297,5694500.0,1.0,-0.9972230411283505,103.60053923497263,99.0424386703008,43.00557787694713,-48.422690164103585,33.339256673934045,101.85823415120443,105.01662572224934,11.0600004196167,24.47788216252801 74046,2017-06-27,GS,221.83999633789062,222.41000366210938,219.55999755859375,193.25274658203125,2899400.0,1.0,0.05609998485326173,200.71019576195738,184.78988816138246,47.999522026857974,18.88231324132866,10.038987580057793,192.46001332600912,194.46057586669923,11.0600004196167,24.47788216252801 74047,2017-06-27,HD,151.05999755859375,153.25,150.75,131.06504821777344,4567100.0,1.0,-0.11578929686629635,136.8190544628805,129.5708640551859,49.74652341091957,-140.1735363682358,8.786469754497261,133.25740915934244,131.58356157938638,11.0600004196167,24.47788216252801 74048,2017-06-27,HON,128.79641723632812,128.91143798828125,127.3395767211914,112.22176361083984,2028589.0,1.0,0.6061271074593009,114.36700038519119,111.71428318414475,56.7983354913475,13.54112429733248,2.288744605911658,112.47403106689453,109.869566599528,11.0600004196167,24.47788216252801 74049,2017-06-27,IBM,148.18356323242188,148.50860595703125,147.70555114746094,109.89142608642578,2496279.0,1.0,-0.0006612656920594873,110.96914374868008,107.3381675000992,44.92164451053881,96.85806627143623,16.580920139537074,108.79528096516927,111.64544156392415,11.0600004196167,24.47788216252801 74050,2017-06-27,INTC,34.0,34.150001525878906,33.650001525878906,28.339561462402344,27078900.0,1.0,-0.43123953877071486,31.27578464928929,28.38046477850612,36.146757490441495,-203.31283372122442,51.869640748113625,29.93353837331136,30.140383752187095,11.0600004196167,24.47788216252801 74051,2017-06-27,JNJ,136.5,136.72999572753906,134.99000549316406,114.2943344116211,6120500.0,1.0,2.071094078717067,116.47139739253511,108.05035401127348,70.71018812698722,114.15791465669014,40.32826373044618,110.57656326293946,107.33964411417644,11.0600004196167,24.47788216252801 74052,2017-06-27,JPM,87.70999908447266,88.94000244140625,87.5,73.13253784179688,15415200.0,1.0,0.46299417645519725,74.62822539949148,67.84857895231515,54.96435092160739,115.80798598434562,24.293968016424245,71.06411768595378,71.47262496948242,11.0600004196167,24.47788216252801 74053,2017-06-27,KO,45.34000015258789,45.400001525878906,45.0,36.94799041748047,11432200.0,1.0,0.24807943963462975,37.50708569039733,36.71369182119935,59.54790482419092,18.48236262483364,7.01281219515026,36.81500078837077,35.96456031799316,11.0600004196167,24.47788216252801 74054,2017-06-27,MCD,154.0,154.82000732421875,153.4600067138672,132.76397705078125,2139000.0,1.0,1.9503218823883515,134.5108302070543,128.4900075004652,69.82748808377004,98.5259515833019,35.27444005070877,130.12215677897134,123.91913604736328,11.0600004196167,24.47788216252801 74055,2017-06-27,MMM,212.0,212.5,209.3800048828125,167.93106079101562,2240200.0,1.0,2.762963879769927,172.83263493395364,162.03369654797993,66.42171873793976,67.84749357720277,21.114635734330175,164.42898864746093,159.2784683227539,11.0600004196167,24.47788216252801 74056,2017-06-27,MRK,63.23473358154297,63.23473358154297,62.538169860839844,51.62895584106445,8511437.0,1.0,0.43601842753918874,52.379888300487366,49.04135460417572,57.60875424517982,121.11153953583215,17.28604517631163,50.563197453816734,49.92598253885905,11.0600004196167,24.47788216252801 74057,2017-06-27,MSFT,70.11000061035156,70.18000030517578,69.18000030517578,64.06954193115234,25215100.0,1.0,0.2559643381247412,67.266800341244,63.632799878482565,51.848840629058714,-32.561062993123464,10.476588041067489,64.86875241597494,63.35262260437012,11.0600004196167,24.47788216252801 74058,2017-06-27,NKE,53.189998626708984,53.2599983215332,52.63999938964844,49.58501434326172,7873100.0,1.0,-0.15022092566478307,51.136666604334174,47.95095012540215,48.07035260238255,34.39772849557793,12.681639050040403,49.257815551757815,50.33968213399251,11.0600004196167,24.47788216252801 74059,2017-06-27,PG,89.36000061035156,89.36000061035156,88.61000061035156,74.27394104003906,5180400.0,1.0,0.37398766427236296,75.4842308037577,73.40062408515831,52.07029950461227,56.6317816014458,7.016550397524654,73.79420827229818,73.80879770914713,11.0600004196167,24.47788216252801 74060,2017-06-27,TRV,128.3800048828125,128.3800048828125,127.33000183105469,110.14962005615234,1027500.0,1.0,1.4113014554471448,112.94675113064348,105.72534435885846,61.58070450327967,78.44543700731579,32.6033378657252,107.80420455932617,105.81642773946126,11.0600004196167,24.47788216252801 74061,2017-06-27,UNH,185.72000122070312,186.8000030517578,184.22000122070312,168.39608764648438,2682800.0,1.0,2.5934027504532935,170.97858950018144,160.1480843889787,63.684987354373376,108.24901518938496,32.69313907261295,163.0265350341797,158.94881490071614,11.0600004196167,24.47788216252801 74062,2017-06-27,V,95.1500015258789,95.33999633789062,94.62999725341797,90.99711608886719,6283600.0,1.0,0.37161906048808646,92.74315911849475,89.5828555909779,57.03596381263378,32.49991254764463,10.684562629351953,90.67126642862955,88.81739641825358,11.0600004196167,24.47788216252801 74063,2017-06-27,VZ,44.970001220703125,45.150001525878906,44.810001373291016,32.427520751953125,20187200.0,1.0,-0.18017009116202587,34.28886018670618,32.58673490606726,40.084878183394125,-107.73124740788607,17.019002821844598,33.21385231018066,33.735998662312824,11.0600004196167,24.47788216252801 74064,2017-06-27,WBA,77.47000122070312,78.12999725341797,77.08999633789062,60.92938232421875,6581100.0,1.0,-1.1622627690465777,67.00401760508898,59.670900760389536,39.14283103801395,-140.02627956872595,30.257055385129643,63.61308453877767,64.91592559814453,11.0600004196167,24.47788216252801 74065,2017-06-27,WMT,75.5,76.37000274658203,75.44999694824219,67.793701171875,6454400.0,1.0,-0.4012916950988199,72.92984959336118,65.91127742079897,50.7604548103611,-76.61915645330816,14.364565398038021,69.36050745646159,67.7423807144165,11.0600004196167,24.47788216252801 74066,2017-06-28,AAPL,36.122501373291016,36.52750015258789,35.790000915527344,34.26194763183594,88329600.0,2.0,-0.3564823443109475,36.92156328198797,32.72983747484797,49.229954833754434,-80.37225935697228,20.487692001375336,35.20627034505208,34.72972901662191,10.029999732971191,21.459025789891495 74067,2017-06-28,AMGN,171.4199981689453,174.5399932861328,170.8300018310547,144.3057403564453,2890500.0,2.0,2.959760944907771,146.20409893443514,128.37139697620938,62.306321324942594,134.33858712820958,36.40134121277671,134.4333272298177,134.0996119181315,10.029999732971191,21.459025789891495 74068,2017-06-28,AXP,83.51000213623047,84.2699966430664,83.4000015258789,76.47566986083984,3668500.0,2.0,1.1789606354309257,76.73637376608258,70.75864957986468,67.60504392028389,140.43214324931225,54.01551010254605,72.53424224853515,71.91978759765625,10.029999732971191,21.459025789891495 74069,2017-06-28,BA,199.5,200.9499969482422,199.3000030517578,188.0973663330078,2096800.0,2.0,3.8661665448769327,192.61518386466244,173.30966354744695,66.40239215914437,110.47802233293284,44.56235185764585,179.69005126953124,174.67239430745443,10.029999732971191,21.459025789891495 74070,2017-06-28,CAT,104.8499984741211,106.62999725341797,104.76000213623047,90.9775390625,4118300.0,2.0,0.5221075025672945,92.2310712532292,87.83523047406572,58.28435295247433,63.00028171517666,4.650810462708314,89.4858891805013,86.68748308817545,10.029999732971191,21.459025789891495 74071,2017-06-28,CRM,88.27999877929688,88.47000122070312,86.69000244140625,88.08999633789062,4257800.0,2.0,-0.10775279689559625,92.17573267962406,84.7422658250146,53.11248850046668,-44.92037455755836,6.003486177435045,88.72666600545247,87.1761661529541,10.029999732971191,21.459025789891495 74072,2017-06-28,CSCO,31.780000686645508,32.279998779296875,31.760000228881836,26.278188705444336,17732300.0,2.0,-0.07930848408585689,26.416985461332143,25.61268315591639,48.25170571203715,69.05241301708021,6.014592688639326,26.009783299764,26.704964923858643,10.029999732971191,21.459025789891495 74073,2017-06-28,CVX,104.43000030517578,104.9000015258789,104.04000091552734,79.86865997314453,4162300.0,2.0,-0.15759081677407494,83.30283059836337,78.05284185647061,46.693519269708894,-49.23538886143194,10.234824649331077,80.65243453979492,80.74815088907877,10.029999732971191,21.459025789891495 74074,2017-06-28,DIS,106.0199966430664,107.54000091552734,104.5199966430664,102.33129119873047,7874400.0,2.0,-0.8076290424891965,103.39530791513742,99.14424591787038,47.06053271274257,-0.41421562743770396,14.716037422688078,101.82248229980469,104.91543706258138,10.029999732971191,21.459025789891495 74075,2017-06-28,GS,221.8699951171875,224.6300048828125,220.75,195.83203125,3482800.0,2.0,0.2109224159132168,200.53024710990235,186.01909676216798,50.22069104797823,60.74684150330683,1.1755536206550747,192.4125493367513,194.38787994384765,10.029999732971191,21.459025789891495 74076,2017-06-28,HD,152.75,153.4499969482422,152.36000061035156,131.91738891601562,5087000.0,2.0,-0.179353928021726,136.82308339018286,129.54273387055932,51.42096855387355,-90.68702683401082,7.409711516096827,133.1391576131185,131.69049326578775,10.029999732971191,21.459025789891495 74077,2017-06-28,HON,128.63348388671875,128.79641723632812,127.9529800415039,113.09973907470703,2514478.0,2.0,0.560949725836636,114.35814105284878,111.80587261902623,59.40172404697513,44.983766808063905,2.2887446059116687,112.54789962768555,110.01401646931966,10.029999732971191,21.459025789891495 74078,2017-06-28,IBM,148.32696533203125,148.70936584472656,147.97323608398438,110.29622650146484,2323166.0,2.0,0.05582200023383166,111.09534262340424,107.40298882801179,46.15451491998905,106.67796490187851,18.441520169605578,108.83409983317057,111.4384194691976,10.029999732971191,21.459025789891495 74079,2017-06-28,INTC,33.77000045776367,34.2400016784668,33.7400016784668,28.80276107788086,25940100.0,2.0,-0.4357484608311424,31.237063499369242,28.258328346333883,40.83899427631608,-155.84002741706095,47.85991251014614,29.88806006113688,30.116620349884034,10.029999732971191,21.459025789891495 74080,2017-06-28,JNJ,135.9499969482422,136.1999969482422,133.57000732421875,113.28692626953125,6557900.0,2.0,1.8917287002310843,116.35029063416327,108.64299778746759,65.99193183648896,83.85869872498297,20.98520059608335,110.77103958129882,107.48005256652831,10.029999732971191,21.459025789891495 74081,2017-06-28,JPM,88.5999984741211,90.06999969482422,88.5999984741211,74.60267639160156,17466200.0,2.0,0.621991291605795,74.95454828334883,68.15931356357501,58.92054476022808,164.95475111181827,33.07730708320927,71.1253044128418,71.51138547261556,10.029999732971191,21.459025789891495 74082,2017-06-28,KO,45.25,45.5,45.22999954223633,37.16943359375,9218800.0,2.0,0.237287889598214,37.51265697081439,36.72625713746197,61.52403913619119,44.1298954411039,10.306046019344812,36.864973322550455,36.00906963348389,10.029999732971191,21.459025789891495 74083,2017-06-28,MCD,154.0399932861328,154.67999267578125,153.74000549316406,133.2649383544922,1302800.0,2.0,1.8965156272979584,134.64354406084354,128.73300012860958,70.58561127296456,99.57006127834698,35.27444005070877,130.35038528442382,124.28616142272949,10.029999732971191,21.459025789891495 74084,2017-06-28,MMM,210.77999877929688,211.17999267578125,210.08999633789062,168.60350036621094,1542900.0,2.0,2.5493677978171547,172.80011867435047,162.55852542965346,67.43046976466425,64.2983543762073,21.114635734330186,164.79949137369792,159.55907770792643,10.029999732971191,21.459025789891495 74085,2017-06-28,MRK,62.74809265136719,62.88167953491211,62.156490325927734,51.3296012878418,7056498.0,2.0,0.41928724357439506,52.421410353201146,49.04120752094436,55.79680065994311,82.43381040988531,9.302140520543803,50.611397171020506,49.95425306955973,10.029999732971191,21.459025789891495 74086,2017-06-28,MSFT,69.20999908447266,69.83999633789062,68.79000091552734,64.61572265625,25806200.0,2.0,0.20012368910850853,67.268439831289,63.62745936915046,53.65690987055514,-38.59416101369416,14.532585080722694,64.88078702290854,63.42395877838135,10.029999732971191,21.459025789891495 74087,2017-06-28,NKE,53.16999816894531,53.61000061035156,52.959999084472656,49.968955993652344,7527200.0,2.0,-0.0960877390350916,51.17291873867106,47.966203270606286,49.518674121202906,69.00304719683469,6.85024982786658,49.281516520182294,50.30829111735026,10.029999732971191,21.459025789891495 74088,2017-06-28,PG,89.08000183105469,89.20999908447266,88.26000213623047,74.0727767944336,4875000.0,2.0,0.30440178471921797,75.47231920926718,73.43600903780312,50.81047785506346,37.36959647983819,0.14149102906431182,73.85372161865234,73.80001742045084,10.029999732971191,21.459025789891495 74089,2017-06-28,TRV,127.7300033569336,128.42999267578125,127.38999938964844,110.49553680419922,1324700.0,2.0,1.3337574448780884,113.0114813465307,105.9766549449732,62.46432720574284,77.60860735580661,33.08469394454669,108.05054423014323,105.93314984639485,10.029999732971191,21.459025789891495 74090,2017-06-28,UNH,185.67999267578125,186.30999755859375,185.08999633789062,169.39952087402344,2451200.0,2.0,2.580166588926943,170.83478032075664,161.31727198637225,64.85765054356955,112.28674148587875,32.693139072612965,163.58212127685547,159.26491521199543,10.029999732971191,21.459025789891495 74091,2017-06-28,V,95.1500015258789,96.4000015258789,94.66000366210938,92.27242279052734,5571300.0,2.0,0.45253722721277256,92.86671145165057,89.55518872535139,60.51412519116649,89.34042794680849,21.1983267209549,90.77498423258463,88.92971687316894,10.029999732971191,21.459025789891495 74092,2017-06-28,VZ,44.97999954223633,45.22999954223633,44.68000030517578,32.427520751953125,18703600.0,2.0,-0.22242978486124088,34.323219701624886,32.422203806065546,40.084878183394125,-105.15339929036801,19.48114830760705,33.202522659301756,33.690678151448566,10.029999732971191,21.459025789891495 74093,2017-06-28,WBA,77.48999786376953,78.23999786376953,76.83000183105469,60.79532241821289,6632000.0,2.0,-1.1776658792270354,67.0084184979657,59.35656906612121,38.8156448254822,-128.70305599673955,31.854328413107,63.4180305480957,64.84371547698974,10.029999732971191,21.459025789891495 74094,2017-06-28,WMT,76.25,76.80000305175781,76.13999938964844,68.23968505859375,6988900.0,2.0,-0.3710858103789718,72.8591894756975,65.79553006775951,52.217212594476834,-56.306520683961764,9.13000903011665,69.40212987263997,67.81904729207356,10.029999732971191,21.459025789891495 74095,2017-06-29,AAPL,36.1775016784668,36.282501220703125,35.56999969482422,33.7568244934082,125997600.0,3.0,-0.3773981447772812,36.78676488896184,32.64143907527156,46.556146975040136,-93.85073740163746,24.459807577300737,35.15481758117676,34.72779108683268,11.4399995803833,35.48635588190899 74096,2017-06-29,AMGN,174.49000549316406,174.72000122070312,171.02000427246094,143.07879638671875,2491800.0,3.0,2.961580954427774,146.4471879822377,129.48373853143417,60.232421504178696,120.25772547083106,36.959996520664866,134.86247863769532,134.2296246846517,11.4399995803833,35.48635588190899 74097,2017-06-29,AXP,84.91999816894531,85.38999938964844,83.16000366210938,76.16600799560547,5092600.0,3.0,1.2035667213557986,76.9317093443273,71.05056375747934,65.85109801580677,136.0643738250541,61.585496752335246,72.75464324951172,72.0061570485433,11.4399995803833,35.48635588190899 74098,2017-06-29,BA,199.6199951171875,199.75999450683594,196.4499969482422,186.06204223632812,2428900.0,3.0,3.5836843341743645,192.68490128942395,174.1954148726854,62.9078841697162,78.87562396805512,26.319220605768844,180.2767761230469,174.98833414713542,11.4399995803833,35.48635588190899 74099,2017-06-29,CAT,106.44999694824219,106.97000122070312,104.80999755859375,90.28524780273438,3550000.0,3.0,0.52025206156938,92.23043113028042,87.83501229012974,56.58794904732944,53.95927270389838,6.958064191532275,89.64257481892903,86.86247876485189,11.4399995803833,35.48635588190899 74100,2017-06-29,CRM,87.6500015258789,87.66999816894531,85.83000183105469,86.80000305175781,5215600.0,3.0,-0.1932294714985403,92.00452356125743,84.58847494338124,49.76210208881879,-85.56644315346773,12.945227532911344,88.69199956258139,87.23999951680501,11.4399995803833,35.48635588190899 74101,2017-06-29,CSCO,31.790000915527344,32.029998779296875,31.25,25.7293643951416,27664500.0,3.0,-0.10498722275179517,26.418945838182022,25.577137612135363,43.57658754261775,-33.02047458804322,19.367493335944115,25.943978563944498,26.677660020192466,11.4399995803833,35.48635588190899 74102,2017-06-29,CVX,104.37999725341797,105.1500015258789,104.05000305175781,79.74609375,4288600.0,3.0,-0.20662446516158184,83.30510351861685,78.03907906805307,46.37265096216504,-44.035272724642034,7.215075104114876,80.63762588500977,80.70416425069173,11.4399995803833,35.48635588190899 74103,2017-06-29,DIS,106.80000305175781,107.41000366210938,105.33000183105469,101.23003387451172,7268700.0,3.0,-0.7377325732082767,102.96418174437422,99.33596702881916,44.46502223992389,-8.766079430908881,14.716037422688078,101.80332997639974,104.79844767252604,11.4399995803833,35.48635588190899 74104,2017-06-29,GS,228.3699951171875,228.7899932861328,223.02999877929688,196.87599182128906,5063400.0,3.0,0.4130972731039435,200.76619417134881,186.60781705911992,51.095337650532606,102.97602522504073,12.880778657900239,192.74613240559896,194.32821197509764,11.4399995803833,35.48635588190899 74105,2017-06-29,HD,152.77000427246094,153.0,151.52000427246094,130.99618530273438,2855400.0,3.0,-0.30059768593491754,136.81667785453013,129.2917282123644,49.57414375581953,-117.96415986862353,12.387827052990092,133.05211385091147,131.78606554667155,11.4399995803833,35.48635588190899 74106,2017-06-29,HON,128.40345764160156,128.5759735107422,125.95941162109375,111.70677185058594,1913299.0,3.0,0.4080418593837294,114.44134089455451,111.62727482810175,54.055354138117,-61.25274921092809,21.115805747866833,112.61487426757813,110.1373504638672,11.4399995803833,35.48635588190899 74107,2017-06-29,IBM,148.51815795898438,148.89100646972656,146.86424255371094,109.45121002197266,3412261.0,3.0,0.03203040109679023,111.10626282168788,107.49574676083166,44.02639042181109,63.79398192189164,4.657560315606558,108.90984624226888,111.2170783996582,11.4399995803833,35.48635588190899 74108,2017-06-29,INTC,33.91999816894531,34.099998474121094,33.34000015258789,28.24692153930664,25215700.0,3.0,-0.4786557736612629,31.23517547007606,28.042932554521105,37.424996490013655,-172.70075319611408,53.671256618806915,29.845950889587403,30.081920941670734,11.4399995803833,35.48635588190899 74109,2017-06-29,JNJ,133.39999389648438,133.72999572753906,132.30999755859375,112.28794860839844,5750000.0,3.0,1.6499515822929567,116.1533176190927,109.1667423479483,61.76417722134646,41.75580462994739,6.995869968882432,110.96305287679037,107.60395177205403,11.4399995803833,35.48635588190899 74110,2017-06-29,JPM,92.33999633789062,92.6500015258789,90.30999755859375,75.70734405517578,27697800.0,3.0,0.8275950981017104,75.54058978141998,68.24521267829681,61.546309401553785,213.27919078122022,47.845497773353394,71.3157839457194,71.56454277038574,11.4399995803833,35.48635588190899 74111,2017-06-29,KO,45.130001068115234,45.2400016784668,44.650001525878906,36.767555236816406,9283500.0,3.0,0.19407016363653895,37.5134417017465,36.677391580724205,56.35550534725998,-37.08439833905145,9.55420244448069,36.89938049316406,36.04322058359782,11.4399995803833,35.48635588190899 74112,2017-06-29,MCD,154.5800018310547,154.5800018310547,152.14999389648438,132.25442504882812,1975900.0,3.0,1.7521362677035484,134.68598292968755,128.75447727539057,67.06910084106215,65.95774709221043,16.287488606213635,130.57010548909506,124.64092254638672,11.4399995803833,35.48635588190899 74113,2017-06-29,MMM,211.0500030517578,211.0500030517578,207.0800018310547,166.38609313964844,1809900.0,3.0,2.176080629520783,172.6112449740271,163.0275779629846,61.16250898872496,35.51425115549743,1.1469649085182598,165.14664560953776,159.80975952148438,11.4399995803833,35.48635588190899 74114,2017-06-29,MRK,62.03244400024414,62.09923553466797,61.154579162597656,50.683658599853516,8751114.0,3.0,0.34987237226874157,52.39801241066007,49.02965673301668,52.13638129787566,2.0472312709256135,8.227587748527279,50.658657709757485,49.969151178995766,11.4399995803833,35.48635588190899 74115,2017-06-29,MSFT,69.37999725341797,69.48999786376953,68.08999633789062,63.403018951416016,28918700.0,3.0,0.05735338434710968,67.3998627992172,63.34699350876619,49.396547891401944,-96.05675090528605,21.367943413755537,64.91195348103841,63.47232195536296,11.4399995803833,35.48635588190899 74116,2017-06-29,NKE,53.33000183105469,53.630001068115234,52.9900016784668,49.7910270690918,14801900.0,3.0,-0.06677444162308888,51.191435938230605,48.029157704957875,48.86531063963808,60.26396845196074,6.51353949946361,49.329773585001625,50.282023111979164,11.4399995803833,35.48635588190899 74117,2017-06-29,PG,88.0199966430664,88.22000122070312,86.93000030517578,72.9160385131836,8123500.0,3.0,0.1541385485625426,75.61206032927683,73.20071051422903,44.41778985396676,-50.15465211839969,21.476494702232788,73.87411804199219,73.76876945495606,11.4399995803833,35.48635588190899 74118,2017-06-29,TRV,128.22000122070312,128.22999572753906,125.95999908447266,109.29354095458984,1909100.0,3.0,1.1619183666015402,112.99747511665896,106.13921769339964,57.69446072505295,45.21331293216188,9.228556408684174,108.24764760335286,106.02654291788737,11.4399995803833,35.48635588190899 74119,2017-06-29,UNH,185.82000732421875,186.08999633789062,184.3300018310547,169.00729370117188,2193600.0,3.0,2.50910399173236,171.08958150752392,161.6488950549761,64.02168828315264,100.23172303468155,26.431751567154055,164.10222422281902,159.58386561075847,11.4399995803833,35.48635588190899 74120,2017-06-29,V,95.79000091552734,95.79000091552734,94.01000213623047,90.5368423461914,8872500.0,3.0,0.3723266702299384,92.8411842421295,89.48674468243105,54.32284415972053,3.7764606952628545,12.516372301523274,90.86000417073568,89.02236378987631,11.4399995803833,35.48635588190899 74121,2017-06-29,VZ,44.79999923706055,44.900001525878906,44.38999938964844,32.11653518676758,17913000.0,3.0,-0.27781238444254086,34.39080004829542,32.202754639204585,38.21647184882135,-139.40029483214968,24.801729312772906,33.20083465576172,33.638625907897946,11.4399995803833,35.48635588190899 74122,2017-06-29,WBA,81.55000305175781,81.55000305175781,76.33999633789062,61.80474090576172,14921400.0,3.0,-1.095789737151108,66.82502064333723,59.239497712986015,42.55575898025174,-64.29038091220391,0.5233460200314297,63.32970403035482,64.79421749114991,11.4399995803833,35.48635588190899 74123,2017-06-29,WMT,76.25,76.31999969482422,75.48999786376953,67.72238159179688,7063500.0,3.0,-0.38445770647822997,72.64219027991093,65.66647060876095,50.427074375610495,-83.82228671492314,15.387929342301526,69.42621154785157,67.88443431854247,11.4399995803833,35.48635588190899 74124,2017-06-30,AAPL,36.11249923706055,36.2400016784668,35.94499969482422,33.836700439453125,92096400.0,4.0,-0.3831124640361807,36.50178267620411,32.65787957049999,47.02679798181967,-79.06375328606005,24.459807577300737,35.08809343973795,34.730109278361006,11.180000305175781,124.12422753319579 74125,2017-06-30,AMGN,173.61000061035156,174.25,172.00999450683594,142.78036499023438,2695500.0,4.0,2.90545018433869,146.74968800339934,130.26558299269442,59.732148763671155,111.67861744760722,36.959996520664866,135.2568110148112,134.38374506632488,11.180000305175781,124.12422753319579 74126,2017-06-30,AXP,84.08999633789062,84.63999938964844,83.58999633789062,76.72156524658203,3320800.0,4.0,1.2534470910744915,77.1864533285546,71.31950293975594,67.41985082154693,130.0379011213193,61.585496752335246,72.99326044718424,72.10451812744141,11.180000305175781,124.12422753319579 74127,2017-06-30,BA,198.5,199.44000244140625,197.38999938964844,186.33529663085938,2225600.0,4.0,3.343324726672904,192.9051047902724,174.6838020700792,63.177024037385124,76.10271542465311,26.319220605768834,180.91595458984375,175.33407592773438,11.180000305175781,124.12422753319579 74128,2017-06-30,CAT,106.0999984741211,108.04000091552734,105.83000183105469,91.84075164794922,4702100.0,4.0,0.6369553468836671,92.43053526316801,87.76396318043551,59.33877575165927,123.70520070078803,13.961848858651413,89.84883117675781,87.06184527079265,11.180000305175781,124.12422753319579 74129,2017-06-30,CRM,86.80000305175781,87.25,86.30000305175781,86.5999984741211,3943500.0,4.0,-0.2739511119647773,91.65853113144404,84.5084671595716,49.2636759543793,-84.74700547079095,12.945227532911336,88.65366617838542,87.26099955240885,11.180000305175781,124.12422753319579 74130,2017-06-30,CSCO,31.790000915527344,31.790000915527344,31.299999237060547,25.639259338378906,23604600.0,4.0,-0.1310973248357854,26.409192117439858,25.531190267814047,42.871109139962826,-77.31847533172713,19.36749333594411,25.941794268290202,26.654450956980387,11.180000305175781,124.12422753319579 74131,2017-06-30,CVX,104.52999877929688,104.72000122070312,103.88999938964844,79.9069595336914,5497000.0,4.0,-0.22985384835976674,83.25627453952593,78.18134905666547,46.86837439874581,-51.05424147041061,8.922018485911623,80.61618067423503,80.66311136881511,11.180000305175781,124.12422753319579 74132,2017-06-30,DIS,106.25,106.55999755859375,105.5,101.74715423583984,5113800.0,4.0,-0.6333114066490992,102.80606360470166,99.40502648318896,45.9140493127969,-11.164494047471647,14.71603742268809,101.78960444132487,104.69071540832519,11.180000305175781,124.12422753319579 74133,2017-06-30,GS,225.30999755859375,226.0500030517578,221.5399932861328,194.67396545410156,3154300.0,4.0,0.39112849348506984,200.44288832532442,187.68472397936307,49.20870493526611,57.641141055921814,7.1795582174315475,192.96434478759767,194.2551592508952,11.180000305175781,124.12422753319579 74134,2017-06-30,HD,152.50999450683594,154.0,152.27000427246094,132.06370544433594,3640900.0,4.0,-0.30700531760885497,136.7429761182794,129.1975512254706,51.65563692292731,-66.38537067404734,5.190637745519256,133.01178080240885,131.89515075683593,11.180000305175781,124.12422753319579 74135,2017-06-30,HON,127.87630462646484,128.30760192871094,127.1766357421875,112.52566528320312,1844646.0,4.0,0.348917031466911,114.42689277503834,111.57925193931712,56.43965477096547,-20.604953568108726,21.11580574786683,112.69563725789388,110.28287200927734,11.180000305175781,124.12422753319579 74136,2017-06-30,IBM,147.49522399902344,147.70555114746094,146.4053497314453,109.23815155029297,3735789.0,4.0,-0.003970876892097408,111.05899898163314,107.66941135772232,43.50319863692921,19.34523224279846,0.46617480018862145,108.98204167683919,111.01140886942545,11.180000305175781,124.12422753319579 74137,2017-06-30,INTC,33.869998931884766,33.93000030517578,33.529998779296875,28.415361404418945,24432000.0,4.0,-0.49338104918973613,31.1501335557736,27.91069102918734,39.02298288686931,-148.1757287543669,53.67125661880691,29.804402987162273,30.05086498260498,11.180000305175781,124.12422753319579 74138,2017-06-30,JNJ,132.6999969482422,133.1999969482422,132.27999877929688,111.99165344238281,5264400.0,4.0,1.418086116735708,116.0555139755365,109.45163629301818,60.57350107667577,31.041343655175513,6.681928337636734,111.13677978515625,107.72123044331869,11.180000305175781,124.12422753319579 74139,2017-06-30,JPM,91.95999908447266,92.0,91.16000366210938,75.91497802734375,16892700.0,4.0,0.9958128121036367,75.98834606327917,68.52504276118371,62.01836677283426,196.41282263127044,47.84549777335339,71.5217674255371,71.63666483561198,11.180000305175781,124.12422753319579 74140,2017-06-30,KO,44.88999938964844,45.119998931884766,44.849998474121094,36.783966064453125,9352800.0,4.0,0.15930762198360782,37.49295154389847,36.64330677214157,56.509843257619316,-45.714007891108764,9.554202444480694,36.937859853108726,36.07913614908854,11.180000305175781,124.12422753319579 74141,2017-06-30,MCD,153.3000030517578,153.77000427246094,152.72000122070312,132.28033447265625,2508200.0,4.0,1.6211180195779207,134.6315241374658,128.75884451487795,67.11255834682159,60.014959280108506,16.28748860621365,130.77352498372395,124.98009338378907,11.180000305175781,124.12422753319579 74142,2017-06-30,MMM,209.91000366210938,209.91000366210938,207.85000610351562,166.6583251953125,1770000.0,4.0,1.8805370504866232,172.5762887281815,163.18181216293175,61.615658215572026,30.827160753504685,1.1469649085182587,165.49220021565756,160.06431528727214,11.180000305175781,124.12422753319579 74143,2017-06-30,MRK,61.536258697509766,61.76526641845703,61.068702697753906,50.486717224121094,8762223.0,4.0,0.2757899289107826,52.349463025022246,49.00714174182346,51.0794804285144,-21.228674775187148,9.556609202235954,50.67615483601888,49.98207035064697,11.180000305175781,124.12422753319579 74144,2017-06-30,MSFT,68.77999877929688,69.37999725341797,68.73999786376953,63.810340881347656,24161100.0,4.0,-0.02266437436709623,67.31932699946134,63.16554810735019,50.755136977622676,-80.46949295708308,21.367943413755544,64.94959996541341,63.53008168538411,11.180000305175781,124.12422753319579 74145,2017-06-30,NKE,56.599998474121094,59.709999084472656,56.5,55.25053024291992,46553000.0,4.0,0.39246870202928363,52.86921008561818,46.91512600446971,63.959418874591705,461.8971611088272,47.37523232352617,49.563747024536134,50.347680219014485,11.180000305175781,124.12422753319579 74146,2017-06-30,PG,87.05000305175781,87.47000122070312,87.0,73.05015563964844,6070300.0,4.0,0.04535317934227123,75.69542746305913,72.99664025544672,45.24408210787199,-70.43556258193705,21.47649470223279,73.90988184611003,73.73892478942871,11.180000305175781,124.12422753319579 74147,2017-06-30,TRV,126.5199966430664,126.91999816894531,125.80000305175781,109.41461181640625,1186500.0,4.0,1.0237034496169173,112.9620791910456,106.35677227990166,58.02841686231274,27.041704416548825,6.935934343787138,108.43073221842448,106.11765543619792,11.180000305175781,124.12422753319579 74148,2017-06-30,UNH,185.14999389648438,186.19000244140625,184.92999267578125,169.14414978027344,2392000.0,4.0,2.435751684095351,171.2680766206286,162.0877751249769,64.1882979112213,101.39336133160373,26.91683807122344,164.54845784505207,159.89904098510743,11.180000305175781,124.12422753319579 74149,2017-06-30,V,94.37999725341797,94.62000274658203,93.77999877929688,89.92318725585938,9036600.0,4.0,0.2562880594593224,92.74111068232423,89.35956604497068,52.36330625579368,-69.6919414876288,9.548063520152299,90.92616602579753,89.10079498291016,11.180000305175781,124.12422753319579 74150,2017-06-30,VZ,44.619998931884766,44.75,44.36000061035156,32.29734802246094,13368900.0,4.0,-0.30361354098861426,34.40386191145953,32.06096734269086,39.9013472219216,-135.63849366466778,25.347205088652313,33.1916748046875,33.59304135640462,11.180000305175781,124.12422753319579 74151,2017-06-30,WBA,79.5,79.58999633789062,77.13999938964844,61.757442474365234,7097300.0,4.0,-1.0229272245004495,66.48458371428372,59.202183100901834,42.430035439005316,-75.22140798049838,0.523346020031429,63.2471612294515,64.76133543650309,11.180000305175781,124.12422753319579 74152,2017-06-30,WMT,76.08000183105469,76.2699966430664,75.66999816894531,67.4993896484375,6963300.0,4.0,-0.4083415099410388,72.42595184090086,65.53129608390381,49.6677722753015,-80.67059041471893,15.387929342301529,69.37091420491537,67.95142059326172,11.180000305175781,124.12422753319579 74211,2017-07-03,AAPL,36.220001220703125,36.32500076293945,35.775001525878906,33.71453094482422,57111200.0,0.0,-0.39296925545971817,36.26266451268906,32.65195035547501,46.3805383401284,-78.09518900173538,27.65109572830951,35.01322479248047,34.731795120239255,11.220000267028809,22.163173172179096 74212,2017-07-03,AMGN,172.6300048828125,174.3300018310547,172.6300048828125,143.25289916992188,1395100.0,0.0,2.8660575761318228,147.07433923477117,130.983828795014,60.27262715522577,108.2953001462565,37.23996864619279,135.70696461995442,134.54560292561848,11.220000267028809,22.163173172179096 74213,2017-07-03,AXP,84.69000244140625,85.73999786376953,84.69000244140625,77.50480651855469,2306900.0,0.0,1.3407236407143017,77.5914375554088,71.47280728712049,69.4656210902863,151.46595740699777,67.57585342128507,73.24523442586263,72.21350466410318,11.220000267028809,22.163173172179096 74214,2017-07-03,BA,198.07000732421875,199.44000244140625,197.75,187.12680053710938,1511200.0,0.0,3.180048140933309,193.052596237364,175.44466480999927,63.96060359998297,74.82745374825589,26.319220605768827,181.47598114013672,175.68849029541016,11.220000267028809,22.163173172179096 74215,2017-07-03,CAT,106.51000213623047,107.83999633789062,106.4800033569336,91.42195892333984,2404900.0,0.0,0.6877228277521397,92.57749259099056,87.76827690974186,58.30970538827347,118.76611154253202,13.96184885865141,89.97816823323568,87.23191146850586,11.220000267028809,22.163173172179096 74216,2017-07-03,CRM,87.01000213623047,87.0999984741211,85.12000274658203,86.0999984741211,2741300.0,0.0,-0.3739586523646494,91.14032696827522,84.49867144481073,48.01980366290059,-104.51529603507988,21.979182662452413,88.61033274332682,87.27933286031087,11.220000267028809,22.163173172179096 74217,2017-07-03,CSCO,31.09000015258789,31.639999389648438,31.030000686645508,25.66383171081543,14112100.0,0.0,-0.1480997816606653,26.411635316157138,25.493524061894618,43.13084294470258,-129.50413277926975,25.74917215800598,25.945070775349937,26.630559221903482,11.220000267028809,22.163173172179096 74218,2017-07-03,CVX,104.23999786376953,106.95999908447266,104.23999786376953,81.4157943725586,4419100.0,0.0,-0.12507119735629146,83.26351191747035,78.41230824244177,51.241618184974094,32.370664714978886,14.591777950078507,80.61056493123372,80.6389924367269,11.220000267028809,22.163173172179096 74219,2017-07-03,DIS,106.76000213623047,108.62000274658203,106.76000213623047,102.90587615966797,5399400.0,0.0,-0.4518490696190156,102.99310788808016,99.30799990000578,48.99867318124262,84.90180780621368,8.435023896904822,101.78768946329753,104.60149714152018,11.220000267028809,22.163173172179096 74220,2017-07-03,GS,224.4600067138672,229.07000732421875,223.4199981689453,199.3938751220703,2846600.0,0.0,0.7459761924423276,200.7138163254141,188.57973378444922,53.05244078975124,114.69634809792854,16.334918877187807,193.33318277994792,194.24649098714193,11.220000267028809,22.163173172179096 74221,2017-07-03,HD,154.38999938964844,154.7899932861328,153.7100067138672,132.58889770507812,1658500.0,0.0,-0.2666312268370916,136.71048060548193,129.16289585936184,52.650363797327444,-19.008272650361757,0.2061404278731574,132.97183634440105,132.00442822774252,11.220000267028809,22.163173172179096 74222,2017-07-03,HON,128.3651123046875,128.8539276123047,127.98173522949219,112.8802261352539,943190.0,0.0,0.32690195469891137,114.43011490697407,111.59460051660992,57.42917532586055,30.463231567783748,13.017989897440913,112.7606414794922,110.4306630452474,11.220000267028809,22.163173172179096 74223,2017-07-03,IBM,146.8260040283203,149.1682586669922,146.76864624023438,110.4808578491211,2952335.0,0.0,0.06700151179111913,111.1532302113451,107.80028999129162,47.283182686199225,84.35381471475122,13.896824998265572,109.06725641886393,110.83149185180665,11.220000267028809,22.163173172179096 74224,2017-07-03,INTC,33.5099983215332,34.029998779296875,33.43000030517578,28.179548263549805,12676900.0,0.0,-0.5181066745968792,31.05310482023911,27.76517101289077,37.63121500269865,-137.9057755482079,53.671256618806915,29.74994176228841,30.018525886535645,11.220000267028809,22.163173172179096 74225,2017-07-03,JNJ,132.7899932861328,133.32000732421875,132.64999389648438,112.50806427001953,2931000.0,0.0,1.2614597796378177,115.96889497119722,109.75328062694732,61.89784434778854,36.14370227477334,7.838336400910097,111.32687911987304,107.84361190795899,11.220000267028809,22.163173172179096 74226,2017-07-03,JPM,91.55999755859375,93.4800033569336,91.41000366210938,77.45999145507812,13208100.0,0.0,1.2395079576269268,76.72392497760806,68.65909351604428,65.29760734208077,212.54682347536934,54.43636185221566,71.75654907226563,71.73052266438802,11.220000267028809,22.163173172179096 74227,2017-07-03,KO,45.11000061035156,45.27000045776367,44.7599983215332,36.71014404296875,6434500.0,0.0,0.12436760476407471,37.45441752959675,36.61174839447551,55.59497741967036,-65.51286757529837,4.01947089678962,36.9711669921875,36.11246579488118,11.220000267028809,22.163173172179096 74228,2017-07-03,MCD,153.44000244140625,153.8699951171875,152.47999572753906,131.71034240722656,1100700.0,0.0,1.4545246630397912,134.6163709669934,128.74895801249878,65.15575010894216,46.96325020441149,13.538759621049905,130.92532958984376,125.31348406473795,11.220000267028809,22.163173172179096 74229,2017-07-03,MMM,209.13999938964844,210.33999633789062,208.75,167.9711151123047,1040200.0,0.0,1.7322791736758916,172.53242288320945,163.5146642139585,63.72697352625085,40.75309587654399,1.799466625509143,165.86657104492187,160.34539235432942,11.220000267028809,22.163173172179096 74230,2017-07-03,MRK,60.92557144165039,61.66984558105469,60.92557144165039,50.628517150878906,4895627.0,0.0,0.22591689845533836,52.33392838271273,48.99707175461637,51.80715670535757,-27.24376616473374,11.831483470601146,50.70124600728353,50.00165373484294,11.220000267028809,22.163173172179096 74231,2017-07-03,MSFT,69.33000183105469,69.5999984741211,68.0199966430664,63.1068000793457,16165500.0,0.0,-0.14122098007933914,67.18170620971799,62.922695950926546,48.431794202574146,-117.4164590463224,28.124157621689687,64.96441179911295,63.57350788116455,11.220000267028809,22.163173172179096 74232,2017-07-03,NKE,58.369998931884766,59.0099983215332,58.33000183105469,54.92277908325195,9910000.0,0.0,0.7216566143528738,53.88232904470404,46.43016561471979,62.808031687126906,375.5314895684142,47.375232323526156,49.78399531046549,50.405385971069336,11.220000267028809,22.163173172179096 74233,2017-07-03,PG,87.4000015258789,88.0,87.18000030517578,73.54468536376953,3607400.0,0.0,-0.0009447037846825879,75.69996405488301,72.90828179472636,48.18244995052574,-45.507748062897406,10.706154252906634,73.9517921447754,73.72522506713867,11.220000267028809,22.163173172179096 74234,2017-07-03,TRV,126.9800033569336,128.24000549316406,126.69000244140625,110.11502838134766,932700.0,0.0,0.9596229591585654,112.96299363963526,106.58828199513037,59.921808028161514,53.84676714176341,21.47213436883503,108.63974329630534,106.22574310302734,11.220000267028809,22.163173172179096 74235,2017-07-03,UNH,186.2899932861328,187.52999877929688,185.74000549316406,170.2661590576172,2087000.0,0.0,2.440029087027142,171.54858909040394,162.5386560878187,65.54164582118113,119.71089557833285,33.223416118180424,164.99756825764973,160.23337046305338,11.220000267028809,22.163173172179096 74236,2017-07-03,V,94.37999725341797,94.41000366210938,93.3499984741211,89.51087188720703,6197700.0,0.0,0.1295627018467087,92.56016754225689,89.23366790696187,51.08253362967695,-116.57444801611169,4.061724276972819,90.95397338867187,89.1713971455892,11.220000267028809,22.163173172179096 74237,2017-07-03,VZ,44.61000061035156,45.08000183105469,44.5099983215332,32.54322052001953,9732000.0,0.0,-0.3007543784660385,34.38404637351339,31.98170718178446,42.12166461871417,-104.97878324935627,15.49554726608959,33.18155034383138,33.55169938405355,11.220000267028809,22.163173172179096 74238,2017-07-03,WBA,78.5199966430664,78.80000305175781,78.01000213623047,61.61549758911133,2419200.0,0.0,-0.9655071587174717,66.0436568945097,59.229081371481506,42.04441253552886,-70.21052285337369,0.5233460200314285,63.181969197591144,64.71967506408691,11.220000267028809,22.163173172179096 74239,2017-07-03,WMT,75.83999633789062,76.33999633789062,75.08000183105469,67.21399688720703,4848600.0,0.0,-0.445166801185934,72.06301243942438,65.45720316726506,48.69697214653182,-84.95061116577881,21.028732974679578,69.26953430175782,68.0168992360433,11.220000267028809,22.163173172179096 74269,2017-07-05,AAPL,35.92250061035156,36.1974983215332,35.68000030517578,33.853145599365234,86278400.0,2.0,-0.38515595144970405,35.93837093376835,32.7328399274377,47.23168515468461,-75.26148715608991,29.432015216925116,34.93569310506185,34.73703931172689,11.069999694824219,39.577517679881396 74270,2017-07-05,AMGN,172.6699981689453,174.3800048828125,171.9199981689453,144.46324157714844,2830000.0,2.0,2.899084327815416,147.36647666334636,131.91282478929037,61.63699288284192,104.21427334459676,31.691384779931788,136.29390436808268,134.71213302612304,11.069999694824219,39.577517679881396 74271,2017-07-05,AXP,85.22000122070312,85.87999725341797,84.80999755859375,77.60535430908203,3501200.0,2.0,1.4018447083007857,77.89382136579012,71.74969746355559,69.71813576774608,142.806629175369,68.24946001707201,73.49509455362956,72.32644360860189,11.069999694824219,39.577517679881396 74272,2017-07-05,BA,199.3000030517578,202.13999938964844,198.86000061035156,190.1609344482422,2716700.0,2.0,3.2579241975418256,193.223844573593,176.69248233070385,66.76515147558311,96.18193480653584,35.70801037535954,182.04574432373047,176.07040685017904,11.069999694824219,39.577517679881396 74273,2017-07-05,CAT,107.0,107.87999725341797,106.6500015258789,91.86637878417969,3483600.0,2.0,0.7551129190094912,92.78411229499197,87.812925974051,59.088581905117564,128.00519645364807,14.23762995338741,90.12630767822266,87.413623046875,11.069999694824219,39.577517679881396 74274,2017-07-05,CRM,86.27999877929688,87.51000213623047,86.0999984741211,87.5,4719800.0,2.0,-0.33636946796549694,90.58013708359417,84.69886148207965,51.562336814897236,-61.7420001856364,17.452129929208322,88.56233266194661,87.33133290608724,11.069999694824219,39.577517679881396 74275,2017-07-05,CSCO,30.850000381469727,31.270000457763672,30.729999542236328,25.721710205078125,24270300.0,2.0,-0.15511596018158613,26.414726198231325,25.47738081165637,43.753943524509744,-191.93514901918024,32.12933900044088,25.93990077972412,26.609270413716633,11.069999694824219,39.577517679881396 74276,2017-07-05,CVX,105.98999786376953,106.30000305175781,104.2699966430664,80.12908172607422,4482700.0,2.0,-0.1441949588553797,83.25397975050127,78.45630772508467,47.77270419079972,-4.451642963081963,14.591777950078507,80.57226994832357,80.59886194864909,11.069999694824219,39.577517679881396 74277,2017-07-05,DIS,107.83000183105469,107.8499984741211,105.29000091552734,101.15342712402344,8049700.0,2.0,-0.4443249500643134,102.99844336181216,99.31511330933041,44.984720887795326,2.109199030904548,6.030863539562041,101.72384847005209,104.49057273864746,11.069999694824219,39.577517679881396 74278,2017-07-05,GS,228.3800048828125,228.9199981689453,225.2100067138672,200.0606231689453,2772000.0,2.0,1.068677496590368,200.9642014012487,189.5145873560755,53.56595455812643,122.33968744599088,16.3349188771878,193.7058848063151,194.26000951131184,11.069999694824219,39.577517679881396 74279,2017-07-05,HD,154.00999450683594,154.2899932861328,151.4600067138672,131.4524688720703,4432500.0,2.0,-0.32261586345998694,136.7031818992937,129.04019426037425,50.33216435189206,-79.14276176048195,13.331462212587642,132.9037129720052,132.0963353474935,11.069999694824219,39.577517679881396 74280,2017-07-05,HON,128.048828125,128.44178771972656,127.71337127685547,112.95620727539062,1952320.0,2.0,0.3119894703508521,114.40315475404904,111.71104812681034,57.642480948017706,3.134076015999317,15.968160966268163,112.81579717000325,110.57356033325195,11.069999694824219,39.577517679881396 74281,2017-07-05,IBM,148.91969299316406,149.034423828125,146.87380981445312,109.1245346069336,3728362.0,2.0,0.013646383755414604,111.09938795784055,107.9464479186243,43.96222222333159,48.89047059673883,13.896824998265583,109.0916364034017,110.63260205586751,11.069999694824219,39.577517679881396 74282,2017-07-05,INTC,33.52000045776367,34.43000030517578,33.4900016784668,28.92066764831543,30010800.0,2.0,-0.4724536190844546,30.918159418505045,27.749364728528644,44.111742307898616,-94.46927055852971,35.2569446234249,29.709797604878744,29.998538780212403,11.069999694824219,39.577517679881396 74283,2017-07-05,JNJ,132.97999572753906,134.05999755859375,132.4199981689453,113.13452911376953,4302700.0,2.0,1.1743456309327769,115.92645733732229,110.03360278230662,63.43902907857861,42.833239341057435,14.797670883515321,111.53057174682617,107.97825686136882,11.069999694824219,39.577517679881396 74284,2017-07-05,JPM,93.12000274658203,93.79000091552734,92.61000061035156,78.2366943359375,17535400.0,2.0,1.478270960055582,77.4938314473887,68.82236804601949,66.7887880664805,213.02049086511897,55.69011052536668,72.01943588256836,71.84147822062174,11.069999694824219,39.577517679881396 74285,2017-07-05,KO,44.790000915527344,44.9900016784668,44.72999954223633,36.75935363769531,6853600.0,2.0,0.09950120447324196,37.40108172031181,36.60072759060128,56.08524244151288,-111.98472566707275,5.045020955175399,36.99852256774902,36.14742902119954,11.069999694824219,39.577517679881396 74286,2017-07-05,MCD,152.82000732421875,153.57000732421875,151.99000549316406,132.20260620117188,2497300.0,2.0,1.3466959295079448,134.6597568379549,128.8644878519865,66.04037608288048,38.83209565907173,7.969103712097556,131.09239908854167,125.65779660542806,11.069999694824219,39.577517679881396 74287,2017-07-05,MMM,210.0,210.24000549316406,209.41000366210938,167.9150848388672,1065300.0,2.0,1.5919119928385612,172.37981865484434,164.01549231927677,63.572583363272415,39.56092821262389,1.7994666255091423,166.16676127115886,160.62420984903972,11.069999694824219,39.577517679881396 74288,2017-07-05,MRK,61.51717758178711,61.832061767578125,60.992366790771484,50.541866302490234,6820174.0,2.0,0.17735571690561613,52.33284086897024,48.995170071581526,51.324551074742786,-24.022599496903812,8.524501976118422,50.716671244303384,50.021226692199704,11.069999694824219,39.577517679881396 74289,2017-07-05,MSFT,68.26000213623047,69.44000244140625,68.22000122070312,63.949195861816406,21176300.0,2.0,-0.1652981901686985,66.83515074455126,62.95080125129835,51.198823318442145,-99.09023027032588,28.124157621689683,64.98385187784831,63.63174082438151,11.069999694824219,39.577517679881396 74290,2017-07-05,NKE,58.2400016784668,58.290000915527344,57.5099983215332,53.902034759521484,16167000.0,2.0,0.8899164672506572,54.441821468421985,46.34638844673915,59.36498254793043,254.21174182315795,36.71539548189558,49.976441065470375,50.44654598236084,11.069999694824219,39.577517679881396 74291,2017-07-05,PG,87.86000061035156,88.0,87.48999786376953,73.48603057861328,4974300.0,2.0,-0.04188622238622486,75.6977087393329,72.81581970304991,47.86727758469922,-45.3713045180953,10.706154252906636,73.99258524576823,73.71290423075358,11.069999694824219,39.577517679881396 74292,2017-07-05,TRV,127.47000122070312,127.47000122070312,126.12999725341797,109.27625274658203,1402600.0,2.0,0.8315706956653486,112.74608965021058,107.06979551214293,56.75030002222541,24.954131229023577,13.436829586195358,108.79614969889323,106.32543907165527,11.069999694824219,39.577517679881396 74293,2017-07-05,UNH,186.13999938964844,188.36000061035156,185.72000122070312,171.72573852539062,2587400.0,2.0,2.532007419094896,172.1813651417296,162.65150228991104,67.20924058464678,130.87217633877754,36.83259664469672,165.4314387003581,160.58172938028972,11.069999694824219,39.577517679881396 74294,2017-07-05,V,93.75,94.4000015258789,93.72000122070312,90.14371490478516,9339600.0,2.0,0.07928315865962077,92.44367465993601,89.1794828412847,52.911272343603216,-88.6500957381054,4.061724276972815,90.97634684244791,89.25813026428223,11.069999694824219,39.577517679881396 74295,2017-07-05,VZ,45.04999923706055,45.060001373291016,44.439998626708984,32.29011917114258,14853400.0,2.0,-0.3152773145372123,34.36674662840576,31.86955860841065,40.52723602368789,-111.07357266209333,16.97515378839449,33.161542638142905,33.50336685180664,11.069999694824219,39.577517679881396 74296,2017-07-05,WBA,78.12999725341797,78.95999908447266,78.12999725341797,62.0176887512207,6481000.0,2.0,-0.8774333716398388,65.85743318905074,59.193701301916064,43.54825663465076,-56.44364198159408,0.8674629082444133,63.11099281311035,64.67595081329345,11.069999694824219,39.577517679881396 74297,2017-07-05,WMT,75.55000305175781,75.94999694824219,75.16999816894531,67.1783218383789,6036900.0,2.0,-0.4717912719973043,71.87966280429468,65.31857633144752,48.57419835567967,-82.69161260710463,21.02873297467958,69.17350591023764,68.0600767771403,11.069999694824219,39.577517679881396 74298,2017-07-06,AAPL,35.755001068115234,35.875,35.602500915527344,33.53361129760742,96515200.0,3.0,-0.4001350911667032,35.460762762809736,32.913476586555504,45.50898086638479,-85.75211310503967,30.914973884951984,34.84899826049805,34.7376205444336,12.539999961853027,13.783941824647707 74299,2017-07-06,AMGN,173.10000610351562,173.61000061035156,171.30999755859375,142.35751342773438,2566400.0,3.0,2.7239436760152103,147.39645439564563,132.7168283802333,58.048988838242586,84.02165306375387,26.976653638568358,136.78163579305013,134.85166041056314,12.539999961853027,13.783941824647707 74300,2017-07-06,AXP,84.66999816894531,84.83999633789062,83.72000122070312,76.55403137207031,3213400.0,3.0,1.3498899291462294,78.00717485718044,72.02305280395237,63.99383386859707,101.43694147098329,43.447142117232524,73.70323232014974,72.4261105855306,12.539999961853027,13.783941824647707 74301,2017-07-06,BA,201.63999938964844,202.49000549316406,200.77999877929688,189.8500213623047,2737400.0,3.0,3.257008677231113,193.27963207665553,177.89746295508277,66.21889725270614,97.65572901773305,36.823554192511395,182.6107971191406,176.46724700927734,12.539999961853027,13.783941824647707 74302,2017-07-06,CAT,107.2300033569336,107.88999938964844,106.30000305175781,91.02880096435547,2921700.0,3.0,0.7324908234672165,92.77477861978596,88.07865384481366,57.01197313602863,95.38660736841517,10.912461280333757,90.20835393269857,87.55848922729493,12.539999961853027,13.783941824647707 74303,2017-07-06,CRM,86.62000274658203,87.47000122070312,86.33999633789062,86.8499984741211,3275000.0,3.0,-0.354937955552316,89.77899323574171,85.04600523837938,49.92804468313945,-64.01286074286602,17.452129929208326,88.507666015625,87.37483291625976,12.539999961853027,13.783941824647707 74304,2017-07-06,CSCO,30.989999771118164,31.020000457763672,30.670000076293945,25.399253845214844,20789100.0,3.0,-0.18456827735736425,26.449980166629096,25.392732998654104,41.15508945320332,-238.82568820389497,33.353659752787735,25.919340515136717,26.581924756368,12.539999961853027,13.783941824647707 74305,2017-07-06,CVX,104.66999816894531,105.12999725341797,103.70999908447266,79.51634216308594,5084800.0,3.0,-0.2064142247827334,83.25132329547498,78.46279337322619,46.230929433885095,-50.82977300216765,7.93541549595994,80.50972112019856,80.5413163503011,12.539999961853027,13.783941824647707 74306,2017-07-06,DIS,104.61000061035156,104.69000244140625,102.94000244140625,99.70631408691406,8690800.0,3.0,-0.5488056690422809,103.01668336272469,99.12439177155265,42.04261737888145,-142.3401536775755,23.476404803096752,101.63124186197916,104.35792401631673,12.539999961853027,13.783941824647707 74307,2017-07-06,GS,227.97000122070312,230.05999755859375,225.25,198.87625122070312,3076600.0,3.0,1.2148476792216059,200.93132992197528,190.5045984227513,52.51051118486635,114.56316700289298,19.7492480583365,193.93360239664713,194.23907038370768,12.539999961853027,13.783941824647707 74308,2017-07-06,HD,151.77000427246094,152.47999572753906,151.22000122070312,130.90151977539062,3408500.0,3.0,-0.4067522917349038,136.66703581015406,128.8258169730491,49.244733376042916,-114.0787249488577,14.646299887445489,132.8494633992513,132.16365191141765,12.539999961853027,13.783941824647707 74309,2017-07-06,HON,127.78046417236328,128.5376434326172,127.66545104980469,112.59320831298828,1492619.0,3.0,0.26779328224718313,114.3644267375781,111.8046505634473,56.24954205556671,-16.778342546461694,14.485554231815195,112.85857111612955,110.70774828592936,12.539999961853027,13.783941824647707 74310,2017-07-06,IBM,146.6156768798828,147.06500244140625,145.53536987304688,108.19426727294922,2884345.0,3.0,-0.10252094130557055,110.88522361711145,108.25860572859168,41.875407584337566,-52.752926196723486,0.9148046213189848,109.0994473775228,110.42922503153483,12.539999961853027,13.783941824647707 74311,2017-07-06,INTC,34.119998931884766,34.290000915527344,33.560001373291016,28.322717666625977,20733200.0,3.0,-0.47900118246066725,30.762087108930146,27.68394255415579,40.59145864664578,-102.92485767650618,35.25694462342491,29.647194989522298,29.971790440877278,12.539999961853027,13.783941824647707 74312,2017-07-06,JNJ,133.61000061035156,133.97000122070312,132.41000366210938,112.1863784790039,4282200.0,3.0,1.0170750007588367,115.82702462476735,110.28287680345531,59.66071957394964,29.441380425333,14.672651792408557,111.69537150065104,108.105228805542,12.539999961853027,13.783941824647707 74313,2017-07-06,JPM,93.54000091552734,94.51000213623047,92.87999725341797,77.98616027832031,16596100.0,3.0,1.6285039749113537,78.09551560097415,69.0499067623071,65.84466937453874,195.0788124944402,58.52366228018092,72.24462432861328,71.95241114298503,12.539999961853027,13.783941824647707 74314,2017-07-06,KO,44.720001220703125,44.849998474121094,44.290000915527344,36.41489028930664,13113000.0,3.0,0.051406507456846384,37.44863126424291,36.4926071390774,51.93321238486448,-219.1655142736599,18.67000234690756,37.00870107014974,36.17556660970052,12.539999961853027,13.783941824647707 74315,2017-07-06,MCD,152.6999969482422,153.4600067138672,152.3300018310547,132.2198486328125,2019800.0,3.0,1.2482432304955466,134.7048164806849,128.91875071902214,66.07158767907549,37.72644659036432,7.969103712097565,131.2706278483073,126.00211054484049,12.539999961853027,13.783941824647707 74316,2017-07-06,MMM,209.0500030517578,209.72000122070312,207.88999938964844,166.52215576171875,1189900.0,3.0,1.352679409186777,172.12697095544402,164.50929155676303,59.843978923173374,13.514544087235278,8.917890911958672,166.44133555094402,160.8835255940755,12.539999961853027,13.783941824647707 74317,2017-07-06,MRK,60.84923553466797,60.98282241821289,60.10496139526367,49.70684814453125,11887150.0,3.0,0.07067692426560512,52.34991951949504,48.93930243485067,46.96333215557937,-109.66500344658712,22.01082554560544,50.69096883138021,50.03444188435872,12.539999961853027,13.783941824647707 74318,2017-07-06,MSFT,68.2699966430664,68.77999877929688,68.12000274658203,63.47708511352539,21117600.0,3.0,-0.21993961742239776,66.48136674000621,62.95095938609243,49.65414456557938,-131.81318065072045,29.09108124630703,64.98045806884765,63.684406979878744,12.539999961853027,13.783941824647707 74319,2017-07-06,NKE,57.45000076293945,57.720001220703125,57.0,53.5274658203125,9035700.0,3.0,0.9817223458262632,54.849581891216175,46.30665246852503,58.15479791801283,187.93537542899094,30.44258477279726,50.13680254618327,50.48472957611084,12.539999961853027,13.783941824647707 74320,2017-07-06,PG,87.6500015258789,87.94999694824219,87.36000061035156,73.23456573486328,6038900.0,3.0,-0.09354544845710677,75.70705603319877,72.68912164014108,46.517770316341455,-66.1436917260822,12.871290159566781,74.02862828572592,73.69278818766276,12.539999961853027,13.783941824647707 74321,2017-07-06,TRV,126.51000213623047,127.05000305175781,126.0,109.11194610595703,1014600.0,3.0,0.7086611766317503,112.4918434072606,107.55578919161636,56.148089343818974,11.559825461040504,11.604875099319981,108.94679234822591,106.40864168802896,12.539999961853027,13.783941824647707 74322,2017-07-06,UNH,188.1199951171875,188.19000244140625,186.14999389648438,170.53070068359375,1844700.0,3.0,2.479884775425262,172.55751924782146,162.68434171409262,64.56283880918,117.1264843367947,36.832596644696714,165.80972544352213,160.91834818522136,12.539999961853027,13.783941824647707 74323,2017-07-06,V,93.44999694824219,93.97000122070312,93.19000244140625,89.41497802734375,8215700.0,3.0,-0.019146013931404582,92.29584826448915,89.05498715421201,50.6554151948942,-147.7148917572976,2.794754738439088,90.95684967041015,89.33080317179362,12.539999961853027,13.783941824647707 74324,2017-07-06,VZ,43.970001220703125,44.09000015258789,43.52000045776367,31.885679244995117,16854300.0,3.0,-0.35532579343622217,34.36972773066956,31.692345213971556,38.14068431228135,-173.65439853351964,33.36647449847388,33.12805360158284,33.44974012374878,12.539999961853027,13.783941824647707 74325,2017-07-06,WBA,78.44999694824219,78.47000122070312,77.62999725341797,61.292152404785156,6011600.0,3.0,-0.8563079949084482,65.65071625147249,59.105470424552905,41.5368893552684,-74.1343588769941,3.5886205578075927,63.01846046447754,64.61777884165446,12.539999961853027,13.783941824647707 74326,2017-07-06,WMT,75.3499984741211,75.97000122070312,75.23999786376953,67.31208801269531,6161800.0,3.0,-0.47660355548528344,71.62236237081827,65.24765410867393,49.07223728617404,-73.83361387993928,20.716931845441426,69.08372065226237,68.10312105814616,12.539999961853027,13.783941824647707 74327,2017-07-07,AAPL,35.724998474121094,36.1875,35.724998474121094,33.87428283691406,76806800.0,4.0,-0.3801348631237431,34.78871356974525,33.33154972066003,47.616228994467605,-65.91548246429869,20.041503106741164,34.77726173400879,34.74988505045573,11.1899995803833,15.375026928852455 74328,2017-07-07,AMGN,171.63999938964844,172.02999877929688,170.58999633789062,142.11709594726562,2612900.0,4.0,2.536504521023062,147.3830747400275,133.45807363643735,57.6526036640608,68.1877100462868,21.488800618024374,137.24670791625977,134.98279190063477,11.1899995803833,15.375026928852455 74329,2017-07-07,AXP,83.93000030517578,84.69000244140625,83.7699966430664,77.09343719482422,2454600.0,4.0,1.336830781149132,78.17006255974431,72.28806503424983,65.49742919723235,99.09383322362402,43.447142117232545,73.93177973429361,72.53825912475585,11.1899995803833,15.375026928852455 74330,2017-07-07,BA,202.24000549316406,203.27999877929688,201.25999450683594,190.68861389160156,3090400.0,4.0,3.2860707513790715,193.51977770957836,178.8295097049724,66.9728621936897,100.01525824605848,39.362102210589775,183.14852294921874,176.86232198079426,11.1899995803833,15.375026928852455 74331,2017-07-07,CAT,106.61000061035156,107.58000183105469,105.8499984741211,91.37921905517578,2767900.0,4.0,0.734373065561158,92.87033416605007,88.14633529806125,57.65603450567662,80.50770482720655,6.6460402890021575,90.29296442667643,87.70976104736329,11.1899995803833,15.375026928852455 74332,2017-07-07,CRM,87.19999694824219,88.44999694824219,87.19000244140625,87.91999816894531,2454300.0,4.0,-0.2800849379144097,88.80724650229341,85.68475178872221,52.492257276541096,-23.058144021078792,6.642202489882493,88.45166600545248,87.44249954223633,11.1899995803833,15.375026928852455 74333,2017-07-07,CSCO,30.760000228881836,31.06999969482422,30.75,25.54808235168457,15860600.0,4.0,-0.19366775294926697,26.458497699349596,25.349704471976086,42.77789671480208,-185.3796093840486,31.24466987400606,25.91111354827881,26.5582883199056,11.1899995803833,15.375026928852455 74334,2017-07-07,CVX,103.58999633789062,103.76000213623047,102.80999755859375,79.2635726928711,6457000.0,4.0,-0.27297316038644226,83.27901418545989,78.39604074618074,45.60286359457674,-98.90031534395072,1.8585133589413612,80.44002304077148,80.48537076314291,11.1899995803833,15.375026928852455 74335,2017-07-07,DIS,103.51000213623047,103.7300033569336,102.72000122070312,99.6773681640625,6030900.0,4.0,-0.6267186630098251,103.03597229477016,99.08294555190953,41.98579707903483,-154.10950805234447,24.872198077052868,101.51564509073893,104.2145782470703,11.1899995803833,15.375026928852455 74336,2017-07-07,GS,228.22999572753906,228.49000549316406,224.4199981689453,197.63926696777344,2697600.0,4.0,1.2168472530810845,200.9611734586094,191.0467611117031,51.415942040147385,85.9788372077148,16.062929940054023,193.9979680379232,194.21427281697592,11.1899995803833,15.375026928852455 74337,2017-07-07,HD,152.0399932861328,152.8699951171875,151.89999389648438,131.05645751953125,3775400.0,4.0,-0.4556760859591691,136.67734744389742,128.7061684862784,49.56175223205043,-87.92018536009701,11.70268676100988,132.795529683431,132.23369420369465,11.1899995803833,15.375026928852455 74338,2017-07-07,HON,128.14466857910156,129.0456085205078,127.96257019042969,113.22636413574219,1805521.0,4.0,0.28062302065065126,114.37968618554004,111.83751046973339,58.07749536928871,39.70227152918485,6.754263814788762,112.91428985595704,110.8513687133789,11.1899995803833,15.375026928852455 74339,2017-07-07,IBM,145.90821838378906,146.73995971679688,145.44932556152344,108.60614013671875,2573265.0,4.0,-0.1595109425619654,110.78646028352212,108.41701948332359,43.112214571509256,-55.645618425320976,1.7924580193898008,109.10962549845378,110.23997993469239,11.1899995803833,15.375026928852455 74340,2017-07-07,INTC,33.70000076293945,34.119998931884766,33.70000076293945,28.533266067504883,18304500.0,4.0,-0.4618764530418815,30.508088919847296,27.718972924024776,42.26963688298339,-90.49078688201497,35.2569446234249,29.584311866760252,29.94938720067342,11.1899995803833,15.375026928852455 74341,2017-07-07,JNJ,132.91000366210938,133.0,131.69000244140625,112.20330810546875,4994100.0,4.0,0.8836171837791795,115.67944701951848,110.59891983228817,59.70504826787847,8.557190269917287,5.799791722534358,111.86101506551107,108.23416455586751,11.1899995803833,15.375026928852455 74342,2017-07-07,JPM,93.95999908447266,94.16999816894531,93.2300033569336,78.37865447998047,12817800.0,4.0,1.7589595328377925,78.73457887306252,69.19293577537498,66.60962124054694,176.79637206130963,58.52366228018094,72.48428039550781,72.07196184794108,11.1899995803833,15.375026928852455 74343,2017-07-07,KO,44.470001220703125,44.52000045776367,44.2400016784668,36.40669631958008,9566000.0,4.0,0.012485997879409183,37.48484165537177,36.42591807973565,51.838775595123785,-244.37693352161065,20.06328813711649,37.00125287373861,36.20397421518962,11.1899995803833,15.375026928852455 74344,2017-07-07,MCD,153.3699951171875,156.55999755859375,153.14999389648438,134.96636962890625,4117800.0,4.0,1.3759786229178417,135.19243076886494,128.84915858660383,70.53410943478066,128.97108567826214,32.062341762578804,131.49234263102213,126.37474784851074,11.1899995803833,15.375026928852455 74345,2017-07-07,MMM,208.5,210.14999389648438,208.0500030517578,167.77899169921875,1531000.0,4.0,1.2500917399816842,171.92207895928863,165.0063725787973,61.92824059624186,20.911212999264563,5.557339096289864,166.7642084757487,161.1590138753255,11.1899995803833,15.375026928852455 74346,2017-07-07,MRK,60.314884185791016,60.43893051147461,59.933204650878906,49.754127502441406,7591083.0,4.0,-0.00993718870187621,52.32231504086874,49.00009706850626,47.22599683312418,-121.06421645014761,24.319322131158348,50.65693728129069,50.04805405934652,11.1899995803833,15.375026928852455 74347,2017-07-07,MSFT,68.69999694824219,69.83999633789062,68.69999694824219,64.30097961425781,16878300.0,4.0,-0.1945196402274405,66.13204700475377,63.06977298731165,52.254664092001256,-68.27078070552793,12.015942239610288,65.00174980163574,63.75157121022542,11.1899995803833,15.375026928852455 74348,2017-07-07,NKE,57.400001525878906,58.08000183105469,57.029998779296875,54.295352935791016,8145400.0,4.0,1.1037182616621166,55.3650678911766,46.23878876775894,59.88890029538792,175.10122098490655,32.7701667176906,50.32867062886556,50.53540013631185,11.1899995803833,15.375026928852455 74349,2017-07-07,PG,87.69000244140625,87.81999969482422,87.27999877929688,73.4692611694336,5142200.0,4.0,-0.11423101315139661,75.713588556081,72.66582352277642,47.93497698199676,-72.64470895790534,14.239275744570326,74.06075973510742,73.67228571573894,11.1899995803833,15.375026928852455 74350,2017-07-07,TRV,126.79000091552734,127.27999877929688,126.01000213623047,109.9680404663086,987100.0,4.0,0.6725810616718491,112.20083927712243,108.13993754782875,58.52057086090362,21.228509552837224,14.224699225280313,109.1147959391276,106.5049659729004,11.1899995803833,15.375026928852455 74351,2017-07-07,UNH,187.35000610351562,188.42999267578125,187.00999450683594,171.4611358642578,2252500.0,4.0,2.4850099006325195,173.0068022168345,162.87518325679832,65.65215511884793,123.23437516535037,37.94083266850783,166.20782165527345,161.26517435709636,11.1899995803833,15.375026928852455 74352,2017-07-07,V,93.5,94.41000366210938,93.5,90.05741882324219,6175800.0,4.0,-0.044795860431847245,92.05803789425482,89.08471952151666,52.5022254288067,-91.49152569891842,2.8838977199943563,90.92840270996093,89.41434288024902,11.1899995803833,15.375026928852455 74353,2017-07-07,VZ,43.529998779296875,43.599998474121094,43.209999084472656,31.856367111206055,12198500.0,4.0,-0.3849917999022523,34.37778844407188,31.529540733784557,37.97302959418109,-182.72995394174893,37.790360272419505,33.10419438680013,33.393696276346844,11.1899995803833,15.375026928852455 74354,2017-07-07,WBA,77.7300033569336,78.13999938964844,76.91999816894531,61.094993591308594,6001900.0,4.0,-0.8457260467505492,65.41639992430937,59.02433646485077,41.004496317162705,-84.16670892120997,9.647520429680837,62.93670476277669,64.55409653981526,11.1899995803833,15.375026928852455 74355,2017-07-07,WMT,75.6500015258789,75.81999969482422,75.05000305175781,67.1872329711914,5307100.0,4.0,-0.48490242984243537,71.36755166544135,65.18137945638482,48.61760651254551,-74.65442197806648,22.73780437225911,68.99988149007162,68.13862088521321,11.1899995803833,15.375026928852455 74414,2017-07-10,AAPL,36.02750015258789,36.48749923706055,35.842498779296875,34.0810432434082,84362400.0,0.0,-0.34363943991535706,34.593067635243486,33.435097419077806,48.857948973009,-49.65858231290353,10.61347779290761,34.70826632181804,34.76493288675944,11.109999656677246,26.29829945206434 74415,2017-07-10,AMGN,171.58999633789062,172.5500030517578,171.0,142.75547790527344,2070600.0,0.0,2.4116695042631875,147.46949881905726,134.04646340018104,58.43228425391253,69.26946279470882,24.023888567840647,137.71012496948242,135.1253860473633,11.109999656677246,26.29829945206434 74416,2017-07-10,AXP,84.12999725341797,84.56999969482422,83.97000122070312,77.06599426269531,2147000.0,0.0,1.309175536353095,78.30293111735222,72.54756403035287,65.35379328893737,93.42708387470907,43.44714211723254,74.1496976216634,72.6587542215983,11.109999656677246,26.29829945206434 74417,2017-07-10,BA,202.32000732421875,204.5800018310547,202.19000244140625,192.18682861328125,2701900.0,0.0,3.3909077872542923,193.83760929719452,179.82427119596954,68.28125935453781,108.51285478474176,43.36521749586975,183.67902425130208,177.32164255777994,11.109999656677246,26.29829945206434 74418,2017-07-10,CAT,106.7300033569336,108.48999786376953,106.23999786376953,92.16548919677734,2951500.0,0.0,0.7902012372945819,93.06601812710743,88.11474282870311,59.07912707384525,122.40633095449604,13.812640885982368,90.37330118815105,87.90578130086263,11.109999656677246,26.29829945206434 74419,2017-07-10,CRM,87.86000061035156,88.63999938964844,87.47000122070312,88.5,2332100.0,0.0,-0.17197960779584776,88.96656627170361,85.64843235500538,53.818421235758706,-5.181030577328081,4.646096445785591,88.35933278401693,87.52799949645996,11.109999656677246,26.29829945206434 74420,2017-07-10,CSCO,30.8799991607666,31.09000015258789,30.81999969482422,25.614221572875977,15528800.0,0.0,-0.19331386856925548,26.462040918930636,25.337923795119654,43.49428197779954,-153.82563905719138,30.36308437477753,25.90645637512207,26.539849917093914,11.109999656677246,26.29829945206434 74421,2017-07-10,CVX,103.44000244140625,103.58000183105469,102.5999984741211,78.9189453125,4629000.0,0.0,-0.34950131223791914,83.27318902571211,78.14452261369219,44.74548974854995,-107.32232517252675,4.030533799135654,80.38717524210612,80.42368138631186,11.109999656677246,26.29829945206434 74422,2017-07-10,DIS,103.30000305175781,103.91000366210938,102.87000274658203,99.93783569335938,4421300.0,0.0,-0.6598414774506267,103.03745338504034,98.96086357052606,42.70658570832105,-131.22861151284653,22.911413885422657,101.42277552286784,104.07605222066243,11.109999656677246,26.29829945206434 74423,2017-07-10,GS,224.27000427246094,227.33999633789062,223.9600067138672,198.13052368164062,2357500.0,0.0,1.2437352353811093,201.18082484194545,191.1253915887186,51.82847149874824,75.9890736235421,13.984195253869004,194.11834513346355,194.2266632080078,11.109999656677246,26.29829945206434 74424,2017-07-10,HD,152.22000122070312,152.25999450683594,151.0,130.15249633789062,5081100.0,0.0,-0.560924667593838,136.738755422262,128.49151648935913,47.76124276490152,-118.07492894316235,16.96208955761908,132.66980641682943,132.3123524983724,11.109999656677246,26.29829945206434 74425,2017-07-10,HON,128.50888061523438,129.8986358642578,128.2596893310547,113.70757293701172,2140332.0,0.0,0.32586385373866733,114.44261064301178,111.85056791533783,59.41082917175357,105.48438168076784,4.787876077033569,112.94074172973633,111.02246856689453,11.109999656677246,26.29829945206434 74426,2017-07-10,IBM,146.1854705810547,147.12237548828125,145.91778564453125,108.94696807861328,3353685.0,0.0,-0.1751548861580119,110.79626013582231,108.35892632658005,44.129907298834446,-26.349024589069813,2.3181446097928053,109.11483154296874,110.05547790527343,11.109999656677246,26.29829945206434 74427,2017-07-10,INTC,33.25,33.7400016784668,33.22999954223633,28.339561462402344,29918400.0,0.0,-0.45864831213172863,30.385025811495083,27.66854474514554,41.162994221186075,-107.85116820620219,44.757791391487316,29.511041831970214,29.925288200378418,11.109999656677246,26.29829945206434 74428,2017-07-10,JNJ,132.74000549316406,132.8699951171875,131.22999572753906,111.36520385742188,4019600.0,0.0,0.7021291856315202,115.67779155757545,110.60226749393821,56.524046180414324,-12.71145124515122,0.4894916860848383,111.97445449829101,108.33259264628093,11.109999656677246,26.29829945206434 74429,2017-07-10,JPM,93.5,93.68000030517578,93.08999633789062,77.8274917602539,13987200.0,0.0,1.797155783966204,79.23762416117003,69.2499193263788,64.5107885906252,146.5039234596831,56.30270126982045,72.71553115844726,72.1868948618571,11.109999656677246,26.29829945206434 74430,2017-07-10,KO,44.45000076293945,44.58000183105469,44.22999954223633,36.39848327636719,9672000.0,0.0,-0.01880474096751783,37.51650141484374,36.347502338818366,51.741216968699945,-205.22223955380764,17.481500936398923,36.98322677612305,36.228449122111,11.109999656677246,26.29829945206434 74431,2017-07-10,MCD,156.27999877929688,156.52999877929688,155.16000366210938,134.31858825683594,2402200.0,0.0,1.4087006742183803,135.47303219558688,128.91748294113188,68.34096759147108,140.78562753506657,32.0623417625788,131.68445587158203,126.73573099772135,11.109999656677246,26.29829945206434 74432,2017-07-10,MMM,209.60000610351562,211.74000549316406,208.99000549316406,168.49945068359375,1308400.0,0.0,1.2129432373354803,171.80104389792092,165.4123914658486,63.065063598901354,41.705281212227625,5.9169477121955465,167.0563944498698,161.45141677856446,11.109999656677246,26.29829945206434 74433,2017-07-10,MRK,60.48664093017578,60.49618148803711,59.742366790771484,49.49415588378906,7036062.0,0.0,-0.09372162640418935,52.35558089743486,48.88096580971846,45.93204285592,-122.82935590612293,26.889648203277062,50.61137237548828,50.051207796732584,11.109999656677246,26.29829945206434 74434,2017-07-10,MSFT,69.45999908447266,70.25,69.19999694824219,64.7823486328125,15014500.0,0.0,-0.13398714789396138,66.10123362797339,63.069112822832274,53.70012387126659,-30.850490444011736,6.207372080629389,65.01285820007324,63.830593490600585,11.109999656677246,26.29829945206434 74435,2017-07-10,NKE,57.88999938964844,58.810001373291016,57.68000030517578,54.9976921081543,8942400.0,0.0,1.2427481779993954,55.963659419615894,46.133705768982736,61.40233223602667,175.36175528932358,37.316856845830614,50.533373006184895,50.587666002909344,11.109999656677246,26.29829945206434 74436,2017-07-10,PG,87.62999725341797,87.87000274658203,86.88999938964844,72.9998550415039,5356400.0,0.0,-0.16658137731195666,75.7553686252507,72.53435381737626,45.443467665548084,-103.87190167293737,20.725354844767434,74.06718622843424,73.6368891398112,11.109999656677246,26.29829945206434 74437,2017-07-10,TRV,126.56999969482422,126.9800033569336,125.7699966430664,108.75743103027344,1518100.0,0.0,0.5400755913879749,112.14225346830683,108.2452198288123,54.228676739146906,-8.333579785915001,10.56922930059591,109.19458847045898,106.57724469502767,11.109999656677246,26.29829945206434 74438,2017-07-10,UNH,187.3300018310547,188.0,186.14999389648438,170.5398406982422,2612000.0,0.0,2.3872124794958154,173.19871189449105,163.25216396000116,63.64806962393943,98.50474391544505,29.254175052075926,166.50071360270184,161.6007339477539,11.109999656677246,26.29829945206434 74439,2017-07-10,V,94.1500015258789,95.37000274658203,94.1500015258789,91.17931365966797,8851800.0,0.0,0.025114484508435453,92.10779983645561,89.08578002804633,55.51027370427961,5.880044193567378,13.968299766343357,90.93000030517578,89.51929295857748,11.109999656677246,26.29829945206434 74440,2017-07-10,VZ,43.47999954223633,43.5099983215332,43.18000030517578,31.65122413635254,12272500.0,0.0,-0.4202117083764634,34.32707385391323,31.366667944487652,36.8018345156932,-173.6373240522712,38.21468664781864,33.066988182067874,33.33158171971639,11.109999656677246,26.29829945206434 74441,2017-07-10,WBA,77.4800033569336,77.58999633789062,76.8499984741211,60.85051727294922,4756600.0,0.0,-0.8472998273307155,65.22213143770333,58.916559510783,40.34122481847323,-88.81477221569263,10.2420051201173,62.84233207702637,64.48777866363525,11.109999656677246,26.29829945206434 74442,2017-07-10,WMT,75.1500015258789,75.30999755859375,73.12999725341797,65.3142318725586,15066700.0,0.0,-0.6352916363682652,71.11462910809543,64.88221232256863,42.506331825966164,-121.5575971066719,39.4187659195782,68.84885279337566,68.1427562713623,11.109999656677246,26.29829945206434 74443,2017-07-11,AAPL,36.182498931884766,36.462501525878906,36.095001220703125,34.19146728515625,79127200.0,1.0,-0.3023212851834103,34.59589687434589,33.43485225590313,49.51905918918592,-39.47978558457994,10.613477792907615,34.64498799641927,34.784745597839354,10.890000343322754,9.972253281944948 74444,2017-07-11,AMGN,174.17999267578125,174.44000244140625,172.07000732421875,143.6839599609375,2198000.0,1.0,2.3604478231594044,147.65325747461424,134.56238888769047,59.552741442771904,80.05114722783888,32.492841081597575,138.2160977681478,135.3032076517741,10.890000343322754,9.972253281944948 74445,2017-07-11,AXP,84.2300033569336,84.30999755859375,83.54000091552734,76.93800354003906,2733200.0,1.0,1.2623788562998328,78.33758803273946,72.90522431467264,64.66955109160325,79.90853624672569,33.93317660263101,74.36274108886718,72.79047355651855,10.890000343322754,9.972253281944948 74446,2017-07-11,BA,204.0,206.66000366210938,204.0,194.36349487304688,2815800.0,1.0,3.6080394367987765,194.3622250913467,180.8327379823838,70.06367188546017,126.30115357150837,49.11113952371785,184.29715779622396,177.8239428202311,10.890000343322754,9.972253281944948 74447,2017-07-11,CAT,107.91000366210938,108.47000122070312,107.05000305175781,92.50735473632812,2559900.0,1.0,0.8522074406704689,93.30330034214474,88.0629197506287,59.68849201878175,136.7841151446227,13.812640885982372,90.44680099487304,88.13236274719239,10.890000343322754,9.972253281944948 74448,2017-07-11,CRM,88.26000213623047,88.6500015258789,87.66999816894531,88.3499984741211,2414700.0,1.0,-0.0972877517013444,89.0482076677554,85.7837907758481,53.41946803553961,-0.554217786940911,4.535988765026848,88.27666600545247,87.61499951680501,10.890000343322754,9.972253281944948 74449,2017-07-11,CSCO,31.049999237060547,31.1200008392334,30.860000610351562,25.705169677734375,12806000.0,1.0,-0.18357848220226103,26.4572487979318,25.353402981243004,44.48298702621438,-127.45423023231389,28.97396436406887,25.903192456563314,26.52565771738688,10.890000343322754,9.972253281944948 74450,2017-07-11,CVX,103.1500015258789,103.5,102.55000305175781,78.98021697998047,4322400.0,1.0,-0.4005885766844983,83.00633058740343,78.03455610082901,44.93589541800313,-101.29511870063178,4.568037755881563,80.34632695515951,80.3992800394694,10.890000343322754,9.972253281944948 74451,2017-07-11,DIS,103.5999984741211,104.19000244140625,103.19000244140625,100.17903137207031,4557300.0,1.0,-0.6590321585261734,102.82272549153579,98.94312686442125,43.380460359576205,-107.3608164781352,19.78383097374323,101.30155614217122,103.93899256388346,10.890000343322754,9.972253281944948 74452,2017-07-11,GS,226.0399932861328,227.9499969482422,224.6699981689453,199.10438537597656,2742900.0,1.0,1.328314670231265,201.5172125163168,191.23116700028478,52.652925391935945,85.70016732604951,16.113997273256857,194.24029083251952,194.2906967163086,10.890000343322754,9.972253281944948 74453,2017-07-11,HD,151.4499969482422,151.80999755859375,150.5,129.6531982421875,5642000.0,1.0,-0.676822126166087,136.8239947365488,128.27025727761134,46.78998380722417,-129.3794860247328,19.79910875592309,132.57194976806642,132.39167658487955,10.890000343322754,9.972253281944948 74454,2017-07-11,HON,129.29481506347656,129.29481506347656,127.94339752197266,113.31078338623047,2026398.0,1.0,0.3259426749989984,114.4482656614379,111.92595690325938,57.84161577939802,43.893199013194206,0.48184278303430017,112.96803792317708,111.19605458577475,10.890000343322754,9.972253281944948 74455,2017-07-11,IBM,146.52008056640625,146.89292907714844,145.36329650878906,108.78369140625,3606085.0,1.0,-0.19844038977753087,110.73823294720479,108.27563958087138,43.74210575370405,-51.34141430734165,3.7088030720266305,109.13140207926432,109.88149909973144,10.890000343322754,9.972253281944948 74456,2017-07-11,INTC,33.63999938964844,33.93000030517578,33.43000030517578,28.566944122314453,25737500.0,1.0,-0.43275359282586834,30.225835412522002,27.675299650649386,42.975911131721645,-85.70691052935626,36.12554316212456,29.445351219177248,29.910273202260335,10.890000343322754,9.972253281944948 74457,2017-07-11,JNJ,131.42999267578125,131.7899932861328,130.47999572753906,111.09429931640625,3733100.0,1.0,0.5303256432338657,115.72567350676465,110.50443589875292,55.534676389512605,-45.214395995100844,7.593935154155071,112.09607671101888,108.43225262959798,10.890000343322754,9.972253281944948 74458,2017-07-11,JPM,93.33000183105469,93.33000183105469,92.27999877929688,77.52680969238281,13262300.0,1.0,1.782615180046136,79.61398025084884,69.4018606610164,63.383671104593645,120.17529255823126,43.83968511519797,72.93648223876953,72.31065966288249,10.890000343322754,9.972253281944948 74459,2017-07-11,KO,44.31999969482422,44.47999954223633,44.150001525878906,36.357479095458984,10300700.0,1.0,-0.046376966849187795,37.544614109304604,36.26771880695516,51.24314283336182,-194.78120216375575,19.935267208810416,36.964376576741536,36.25427398681641,10.890000343322754,9.972253281944948 74460,2017-07-11,MCD,155.08999633789062,155.8800048828125,154.00999450683594,133.79176330566406,2008800.0,1.0,1.3762581180302504,135.2381574397239,129.7085634465066,66.59877988923799,101.32140131509153,18.87054225124744,131.85671844482422,127.0950855255127,10.890000343322754,9.972253281944948 74461,2017-07-11,MMM,210.41000366210938,211.1999969482422,208.0,167.83506774902344,1268100.0,1.0,1.1170163617086644,171.67807074904314,165.7170845854295,61.318384694961594,17.60225229926169,1.2291211020225674,167.29628194173176,161.74667307535807,10.890000343322754,9.972253281944948 74462,2017-07-11,MRK,59.9427490234375,60.095420837402344,59.389312744140625,49.10816192626953,7207620.0,1.0,-0.18908819242433594,52.41807924835974,48.694002660819955,44.077108202788914,-145.02383679996458,31.491057081502085,50.55606931050618,50.053663063049314,10.890000343322754,9.972253281944948 74463,2017-07-11,MSFT,70.0,70.68000030517578,69.75,64.79161071777344,17460000.0,1.0,-0.08429563119257466,66.11376893465317,63.07601797635757,53.72800736204528,-3.6103932112848045,0.37227742797922525,65.01378415425619,63.914065806070965,10.890000343322754,9.972253281944948 74464,2017-07-11,NKE,58.540000915527344,58.93000030517578,58.040000915527344,54.482643127441406,7223000.0,1.0,1.2964258498534988,56.38473588364497,46.10125502211675,59.693688040971,151.2374269338987,38.05301643683315,50.71344108581543,50.634925270080565,10.890000343322754,9.972253281944948 74465,2017-07-11,PG,87.2300033569336,87.44999694824219,86.30999755859375,72.73164367675781,5838600.0,1.0,-0.22709403499798952,75.8127938724877,72.35371232258066,44.08892956635432,-144.407525587577,29.23377561523088,74.05377553304037,73.60090459187826,10.890000343322754,9.972253281944948 74466,2017-07-11,TRV,125.95999908447266,126.0199966430664,124.3499984741211,108.13481140136719,937300.0,1.0,0.3804383939435354,112.2158241791557,108.11803431083453,52.192161161110064,-59.01831141006987,8.042996098073516,109.2553466796875,106.6524715423584,10.890000343322754,9.972253281944948 74467,2017-07-11,UNH,187.0,187.66000366210938,185.08999633789062,169.6276092529297,2664500.0,1.0,2.2106152681017193,172.87328136143643,164.25603534998933,61.71827737938851,75.55115598859325,19.3513943952758,166.77985331217448,161.9301737467448,10.890000343322754,9.972253281944948 74468,2017-07-11,V,95.08000183105469,95.62999725341797,94.93000030517578,91.48615264892578,5554100.0,1.0,0.10407852616016555,92.18084832280603,89.1958766832975,56.29341489390681,50.82877904001564,16.720108385890235,90.9536526997884,89.6263261159261,10.890000343322754,9.972253281944948 74469,2017-07-11,VZ,43.209999084472656,43.220001220703125,42.79999923706055,31.42409324645996,13249500.0,1.0,-0.46113561981206175,34.19337127474995,31.23008033962994,35.54612533608778,-176.37352173853859,43.43872616574465,33.02196973164876,33.26929759979248,10.890000343322754,9.972253281944948 74470,2017-07-11,WBA,76.97000122070312,77.5199966430664,76.79000091552734,60.95304489135742,4875100.0,1.0,-0.8306981664611826,64.85872506135875,58.923504934368786,40.75696735882343,-83.62054266531717,10.779859402046714,62.738233184814455,64.42434794108073,10.890000343322754,9.972253281944948 74471,2017-07-11,WMT,73.37999725341797,74.05000305175781,73.33000183105469,65.52828979492188,7532600.0,1.0,-0.7288023013909424,70.7756984536763,64.70651361297409,43.348246573725724,-122.29353328764259,39.418765919578206,68.71030985514322,68.15474141438803,10.890000343322754,9.972253281944948 74472,2017-07-12,AAPL,36.467498779296875,36.54499816894531,36.20500183105469,34.24081039428711,99538000.0,2.0,-0.26256805228402413,34.56147785916641,33.44930094942735,49.81892147494203,-31.02882241583549,7.949363099860285,34.58288447062174,34.80233904520671,10.300000190734863,11.238139845960434 74473,2017-07-12,AMGN,173.7100067138672,174.24000549316406,172.6699981689453,143.6425323486328,1976900.0,2.0,2.2901124193397493,147.70256910108094,135.24592638231752,59.47873994452212,76.46867780657462,32.492841081597575,138.75274403889975,135.47348047892254,10.300000190734863,11.238139845960434 74474,2017-07-12,AXP,84.27999877929688,84.9800033569336,84.05999755859375,77.54139709472656,4629100.0,2.0,1.2594626656770629,78.46139867029171,73.19582026281375,66.38590148760991,94.4951103717478,40.50551444258153,74.60713119506836,72.91904385884602,10.300000190734863,11.238139845960434 74475,2017-07-12,BA,206.9499969482422,208.61000061035156,206.32000732421875,194.52369689941406,2817400.0,2.0,3.749819216330991,194.77803287579277,181.86332759784003,70.19120884864968,137.60598482457587,53.80770068479826,184.9115224202474,178.275922648112,10.300000190734863,11.238139845960434 74476,2017-07-12,CAT,108.91999816894531,110.0,108.83999633789062,93.12271118164062,3611600.0,2.0,0.9401642971788391,93.65219213264646,87.98837106925782,60.776113766334205,198.91373435286505,24.89046595019603,90.5462247212728,88.3545083363851,10.300000190734863,11.238139845960434 74477,2017-07-12,CRM,89.22000122070312,90.41000366210938,88.8499984741211,90.4000015258789,4273500.0,2.0,0.1258732080764844,89.67751115096414,85.46748778092064,57.83815001488648,82.08628849895831,12.735053087171655,88.26133270263672,87.7183329264323,10.300000190734863,11.238139845960434 74478,2017-07-12,CSCO,31.25,31.440000534057617,31.149999618530273,25.763050079345703,18586200.0,2.0,-0.16924174025112393,26.449789644969705,25.34047562907815,45.11523479201572,-61.06120549169745,15.001565984202614,25.896942965189616,26.5098362604777,10.300000190734863,11.238139845960434 74479,2017-07-12,CVX,104.0,104.75,103.47000122070312,79.5699691772461,3978100.0,2.0,-0.38900333991138325,82.6270141516899,78.08913117301714,46.76257472929812,-45.48740731886979,9.046733651192602,80.34198735555013,80.38382326761881,10.300000190734863,11.238139845960434 74480,2017-07-12,DIS,104.33999633789062,104.6500015258789,103.6500015258789,100.69998931884766,5203300.0,2.0,-0.6093298398706253,102.67772287843525,98.95372701170146,44.83033731154342,-72.98788667796757,14.660019366921048,101.19993667602539,103.80135854085286,10.300000190734863,11.238139845960434 74481,2017-07-12,GS,226.39999389648438,229.02000427246094,226.07000732421875,199.49038696289062,2567300.0,2.0,1.410235269480438,201.84247306143416,191.18576485360492,52.98287459417303,96.86655112721049,19.835867708427486,194.50260467529296,194.31831944783528,10.300000190734863,11.238139845960434 74482,2017-07-12,HD,151.4600067138672,153.13999938964844,151.08999633789062,131.3663787841797,4275900.0,2.0,-0.6232479308011705,136.7961200423413,128.177605848772,50.372193301995125,-70.22665228471627,9.191430273711726,132.53492940266926,132.47958132425944,10.300000190734863,11.238139845960434 74483,2017-07-12,HON,129.31398010253906,129.6206817626953,128.91143798828125,113.77510070800781,1765769.0,2.0,0.3593295415413422,114.48657629648595,111.9197248204574,59.147815517928606,115.77738395516265,4.790693801034072,113.01981582641602,111.36435991923014,10.300000190734863,11.238139845960434 74484,2017-07-12,IBM,146.73040771484375,147.4569854736328,146.31930541992188,109.14584350585938,3240403.0,2.0,-0.18553296284646592,110.72908023237369,108.24573361039975,44.854043108890494,-8.422987279265604,2.5341547645577887,109.17803344726562,109.69515431722006,10.300000190734863,11.238139845960434 74485,2017-07-12,INTC,34.279998779296875,34.38999938964844,33.939998626708984,28.84486961364746,23768300.0,2.0,-0.38536334798900285,30.009240743460957,27.754617670235334,45.11427230237378,-50.97551274268469,17.925954457237918,29.391170438130697,29.896685791015624,10.300000190734863,11.238139845960434 74486,2017-07-12,JNJ,132.0399932861328,132.88999938964844,131.77000427246094,111.94085693359375,5053200.0,2.0,0.45720979294601705,115.7163276414159,110.53155825335948,57.9159350833574,-11.93363330321647,4.455780708119042,112.24055608113606,108.53578974405924,10.300000190734863,11.238139845960434 74487,2017-07-12,JPM,92.61000061035156,92.83000183105469,92.06999969482422,77.25958251953125,13540100.0,2.0,1.7295909987411733,79.90070157800226,69.59263033117743,62.38162009106246,101.60092674731096,40.729829519826396,73.18894755045572,72.40975990295411,10.300000190734863,11.238139845960434 74488,2017-07-12,KO,44.59000015258789,44.77000045776367,44.439998626708984,36.50510787963867,7737400.0,2.0,-0.055673970533042905,37.54773479345834,36.221948662962554,52.930710336342194,-121.4368446236902,7.543074268161752,36.94936281840007,36.27876307169596,10.300000190734863,11.238139845960434 74489,2017-07-12,MCD,155.41000366210938,156.75,155.27000427246094,135.23411560058594,2094900.0,2.0,1.4502157500358237,135.39125565995246,130.13930922041865,68.84798100632021,150.404067865769,24.934351129660683,132.07505696614584,127.47003974914551,10.300000190734863,11.238139845960434 74490,2017-07-12,MMM,210.91000366210938,212.77999877929688,210.27000427246094,169.14785766601562,1447900.0,2.0,1.1338544284652414,171.70693320376378,165.86353341000577,63.39097029288667,62.28224369531278,9.21991013057851,167.53269856770834,162.04113032023113,10.300000190734863,11.238139845960434 74491,2017-07-12,MRK,59.790077209472656,60.238548278808594,59.790077209472656,49.45477294921875,8610368.0,2.0,-0.2340008540860481,52.437592301896935,48.63588944859135,46.099165524235225,-108.90535225975812,27.99991875801318,50.51336186726888,50.05941874186198,10.300000190734863,11.238139845960434 74492,2017-07-12,MSFT,70.69000244140625,71.27999877929688,70.55000305175781,65.8654556274414,17750900.0,2.0,0.04125994455773707,66.20146507053273,63.03460861415964,56.84512529008812,62.54752752973988,7.230034989494206,65.03661867777507,64.00730463663737,10.300000190734863,11.238139845960434 74493,2017-07-12,NKE,58.310001373291016,58.75,58.099998474121094,54.52010726928711,7243100.0,2.0,1.326695514617441,56.76706402912545,46.085079067798375,59.777909337483365,132.2943296755993,38.05301643683316,50.8844918568929,50.66880989074707,10.300000190734863,11.238139845960434 74494,2017-07-12,PG,87.23999786376953,87.47000122070312,86.83000183105469,72.89089965820312,4374200.0,2.0,-0.259212089821915,75.8444384708422,72.22986572837654,45.09419297407161,-118.27538138512192,28.724406460051743,74.041482035319,73.56258277893066,10.300000190734863,11.238139845960434 74495,2017-07-12,TRV,125.61000061035156,125.9000015258789,124.9800033569336,108.30774688720703,1034500.0,2.0,0.26482645870285637,112.28747523696084,107.97288090317586,52.70252657779147,-53.33821439607705,8.042996098073507,109.31986338297526,106.71066411336263,10.300000190734863,11.238139845960434 74496,2017-07-12,UNH,186.7899932861328,187.3000030517578,186.41000366210938,170.30264282226562,3342800.0,2.0,2.100912264499499,172.7709609304343,164.94077155247587,62.58662925515227,82.90437817596646,19.35139439527581,167.1090510050456,162.23725128173828,10.300000190734863,11.238139845960434 74497,2017-07-12,V,95.9800033569336,96.44999694824219,95.62999725341797,92.22447967529297,5974800.0,2.0,0.2236567429347076,92.37321232330525,89.10898753631388,58.12811191725086,118.3452710423218,24.826670608982813,91.00031763712565,89.7306687672933,10.300000190734863,11.238139845960434 74498,2017-07-12,VZ,43.040000915527344,43.380001068115234,43.0,31.665870666503906,11388900.0,2.0,-0.4686563189696429,34.10518309512781,31.124949198573358,37.88018807978209,-143.7362030866147,38.180183381627614,32.96379763285319,33.20875301361084,10.300000190734863,11.238139845960434 74499,2017-07-12,WBA,77.79000091552734,77.97000122070312,77.44999694824219,61.134429931640625,4266600.0,2.0,-0.7937550595298646,64.43596190155718,59.00873605071333,41.503016538254094,-63.58767024771618,5.701541790492248,62.66883379618327,64.35543429056803,10.300000190734863,11.238139845960434 74500,2017-07-12,WMT,73.66000366210938,74.20999908447266,73.66000366210938,65.94746398925781,5700200.0,2.0,-0.7603218063318735,70.22942968496098,64.75509637705075,44.98036728212503,-103.88121314633234,36.61028486832556,68.58514506022135,68.16869265238444,10.300000190734863,11.238139845960434 74501,2017-07-13,AAPL,36.375,37.122501373291016,36.36000061035156,34.71773910522461,100797600.0,3.0,-0.1903845333019234,34.676390234213265,33.3957083070465,52.63229235427376,4.765144921473979,8.535304070194929,34.54380544026693,34.830338096618654,9.899999618530273,17.11883154439466 74502,2017-07-13,AMGN,173.27999877929688,176.1999969482422,173.08999633789062,145.10987854003906,2999900.0,3.0,2.32596144393122,147.91917665913138,135.85335446879833,61.243358464505846,88.62150558134938,40.3694832251498,139.29989064534504,135.6800064086914,9.899999618530273,17.11883154439466 74503,2017-07-13,AXP,84.93000030517578,85.43000030517578,84.73999786376953,78.04419708251953,3309400.0,3.0,1.2829344507888294,78.64517498521082,73.45396136732825,67.73697724629008,108.57033543452089,44.4714656574221,74.87283426920573,73.06935183207194,9.899999618530273,17.11883154439466 74504,2017-07-13,BA,206.8000030517578,207.0,205.35000610351562,194.3258056640625,1943600.0,3.0,3.80238106224607,195.05979158161384,182.88661955119866,69.81115583440928,120.56097745889326,46.61269915655166,185.49573364257813,178.74283905029296,9.899999618530273,17.11883154439466 74505,2017-07-13,CAT,108.88999938964844,109.25,107.97000122070312,92.70394134521484,3051100.0,3.0,0.9649561004015226,93.85944396763317,88.10246933192737,59.643238870586075,140.52536432706182,15.840232607481303,90.63282903035481,88.56614265441894,9.899999618530273,17.11883154439466 74506,2017-07-13,CRM,90.55999755859375,90.7699966430664,89.5,89.56999969482422,3211100.0,3.0,0.233068991088075,89.96765607477873,85.41734300969394,55.62796184734968,85.35148086886439,15.77751594834309,88.25899937947591,87.81599960327148,9.899999618530273,17.11883154439466 74507,2017-07-13,CSCO,31.260000228881836,31.280000686645508,31.079999923706055,25.853994369506836,15934200.0,3.0,-0.1488257541483371,26.448531845104313,25.33863284300604,46.11273842201846,-68.35314806065395,17.1015953213633,25.897820790608723,26.494711462656657,9.899999618530273,17.11883154439466 74508,2017-07-13,CVX,103.80000305175781,104.20999908447266,103.45999908447266,79.75377655029297,4439100.0,3.0,-0.3608308045336912,82.46310479099982,78.06386282984978,47.32596190830204,-54.12616916451414,8.925426302151418,80.35858256022135,80.37762196858723,9.899999618530273,17.11883154439466 74509,2017-07-13,DIS,104.44999694824219,105.33999633789062,104.04000091552734,100.61317443847656,5339500.0,3.0,-0.5703707505846864,102.58661640908424,98.94196864340599,44.63330447281229,-46.92173744277888,7.300503146813732,101.10819142659506,103.65573399861654,9.899999618530273,17.11883154439466 74510,2017-07-13,GS,227.38999938964844,230.63999938964844,226.9499969482422,202.13111877441406,2852600.0,3.0,1.6690036866834816,202.5061125828614,190.86340493422844,55.19271555838015,124.19011026761873,25.20650968355085,195.06232757568358,194.545445505778,9.899999618530273,17.11883154439466 74511,2017-07-13,HD,152.82000732421875,154.1300048828125,152.60000610351562,131.96902465820312,3288000.0,3.0,-0.5260969908547111,136.490602119716,128.1843871991317,51.55892801542684,-24.716590442309656,2.004627970186652,132.52861684163412,132.57111066182455,9.899999618530273,17.11883154439466 74512,2017-07-13,HON,129.2373046875,129.90821838378906,129.05520629882812,114.24787902832031,2551517.0,3.0,0.4191069292955518,114.61473038095734,111.88358886342742,60.4389151338374,145.42103594587562,8.52639248198001,113.08566385904948,111.54544461568197,9.899999618530273,17.11883154439466 74513,2017-07-13,IBM,146.9407196044922,147.4091796875,146.45315551757812,109.09613800048828,2590001.0,3.0,-0.1772710821996526,110.7296947021256,108.23233685305017,44.72852160465607,-11.157179962650135,2.5341547645577824,109.20170389811197,109.52028770446778,9.899999618530273,17.11883154439466 74514,2017-07-13,INTC,34.33000183105469,34.400001525878906,34.119998931884766,28.836444854736328,15046200.0,3.0,-0.34451469422096537,29.84285352440262,27.812362120433804,45.06128416843404,-43.03540066582664,17.56062614349934,29.338674036661782,29.878917566935222,9.899999618530273,17.11883154439466 74515,2017-07-13,JNJ,132.10000610351562,132.22000122070312,130.99000549316406,111.6276626586914,4424400.0,3.0,0.3697307681647857,115.74523889367285,110.4256114786416,56.7527401389146,-44.898569889864376,3.7175430547259776,112.34242630004883,108.6887710571289,9.899999618530273,17.11883154439466 74516,2017-07-13,JPM,92.69000244140625,93.37999725341797,92.33999633789062,77.75231170654297,12820100.0,3.0,1.7076434300303305,80.20720460680047,69.82783949109992,63.482806305188625,101.73188899023246,44.11266053991971,73.5062878926595,72.52676213582357,9.899999618530273,17.11883154439466 74517,2017-07-13,KO,44.4900016784668,44.529998779296875,44.369998931884766,36.43950271606445,6371900.0,3.0,-0.06755694691766934,37.52789866335652,36.17043202512004,52.101685653939164,-134.9970936242895,9.943976630349955,36.931077321370445,36.296600087483725,9.899999618530273,17.11883154439466 74518,2017-07-13,MCD,156.49000549316406,156.5399932861328,154.33999633789062,133.90402221679688,3169700.0,3.0,1.3855287729853671,135.31295164941463,130.5941772568354,64.69220660036676,105.09567114505903,15.10354429665326,132.22159525553386,127.80923614501953,9.899999618530273,17.11883154439466 74519,2017-07-13,MMM,211.1999969482422,212.0,210.17999267578125,168.97975158691406,1138800.0,3.0,1.1207150564691233,171.73395803577935,165.92296182506047,62.94420945055856,47.97161035681711,8.537641330078124,167.70934448242187,162.3346420288086,9.899999618530273,17.11883154439466 74520,2017-07-13,MRK,59.91412353515625,60.10496139526367,59.42748260498047,49.54142379760742,7125562.0,3.0,-0.25960984207961957,52.45176698891594,48.583903863745185,46.59852215819874,-110.83558477284825,32.829521478624216,50.46754760742188,50.07352644602458,9.899999618530273,17.11883154439466 74521,2017-07-13,MSFT,71.5,72.04000091552734,71.30999755859375,66.43940734863281,20269800.0,3.0,0.18494482132828693,66.46113958903062,62.91379365376723,58.39479709619297,109.43383135521516,15.8591668552024,65.09617449442545,64.1114901224772,9.899999618530273,17.11883154439466 74522,2017-07-13,NKE,58.220001220703125,58.58000183105469,57.93000030517578,54.25788879394531,8108600.0,3.0,1.3143743135976322,57.06627304185854,46.09302528272643,58.88698881379046,111.98215861761487,35.47739342530862,51.044624710083006,50.70034624735514,9.899999618530273,17.11883154439466 74523,2017-07-13,PG,86.7699966430664,87.05000305175781,86.5,72.6729507446289,5448900.0,3.0,-0.2988080621790914,75.87048422287015,72.05796884109469,43.97483625462764,-138.4682804845164,33.35644386559879,74.0026456197103,73.51494433085124,9.899999618530273,17.11883154439466 74524,2017-07-13,TRV,125.25,125.68000030517578,124.76000213623047,108.46337890625,886700.0,3.0,0.1836444316578536,112.28602421509981,107.7555529333377,53.167966076491645,-61.32242345232629,10.704090515416752,109.3574717203776,106.7882152557373,9.899999618530273,17.11883154439466 74525,2017-07-13,UNH,187.0,187.27999877929688,185.32000732421875,169.1988525390625,2379300.0,3.0,1.902968951171033,172.6493977717655,165.41536510665247,60.27393473796474,61.030943536470645,9.494242923035499,167.44415486653645,162.50458297729492,9.899999618530273,17.11883154439466 74526,2017-07-13,V,96.41999816894531,96.6500015258789,95.7699966430664,91.99434661865234,6721700.0,3.0,0.2964363926650009,92.47357875913343,89.06807086855213,57.3518321377417,112.36804016790066,26.687324432376773,91.02301025390625,89.8324525197347,9.899999618530273,17.11883154439466 74527,2017-07-13,VZ,43.150001525878906,43.540000915527344,43.040000915527344,31.86370086669922,12140500.0,3.0,-0.45342646537131515,33.94217944658849,31.097782559026747,39.72767572988454,-122.74432607755911,32.969268634591764,32.90161310831706,33.14656372070313,9.899999618530273,17.11883154439466 74528,2017-07-13,WBA,77.66000366210938,78.4800033569336,77.5999984741211,61.52085494995117,5415700.0,3.0,-0.7249394607921786,63.63482661966029,59.42581104513464,43.08266963852221,-47.834876298702724,0.14011899858994656,62.589707946777345,64.29701773325603,9.899999618530273,17.11883154439466 74529,2017-07-13,WMT,74.66999816894531,75.25,74.51000213623047,66.93750762939453,8160500.0,3.0,-0.697374098951812,69.36550743221008,65.186444166911,48.598603325017095,-65.4215046700492,19.836618071334055,68.479603322347,68.19323768615723,9.899999618530273,17.11883154439466 74530,2017-07-14,AAPL,36.99250030517578,37.33250045776367,36.83250045776367,35.01611328125,80528400.0,4.0,-0.10785894133043428,34.863375175212134,33.320321190144305,54.29081533372373,38.33463307699808,13.660342421317512,34.511382802327475,34.86533807118734,9.510000228881836,13.265118467955967 74531,2017-07-14,AMGN,175.42999267578125,177.67999267578125,174.41000366210938,146.84254455566406,2720600.0,4.0,2.4657599750549366,148.1850555092534,136.6668503135005,63.200898405761805,104.81729698228511,45.502123678677506,139.87715911865234,135.9152727762858,9.510000228881836,13.265118467955967 74532,2017-07-14,AXP,84.8499984741211,85.55999755859375,84.58999633789062,77.96188354492188,3354700.0,4.0,1.2801373683097665,78.70714079185,73.83843568520079,67.2790072011149,103.1559805756168,41.11944023678939,75.09511337280273,73.22193082173665,9.510000228881836,13.265118467955967 74533,2017-07-14,BA,206.8000030517578,208.72999572753906,206.74000549316406,196.4741973876953,3229000.0,4.0,3.971611693697298,196.10286159081454,183.07416172461512,71.54169208529494,138.65255004310143,50.98415180709629,186.16129506429036,179.23699010213215,9.510000228881836,13.265118467955967 74534,2017-07-14,CAT,108.55000305175781,109.36000061035156,108.05000305175781,92.96034240722656,4480200.0,4.0,0.9938368731108227,94.09336094415518,88.07110591375498,60.11414636487285,133.44349157267754,16.656521876363303,90.72171274820964,88.79504661560058,9.510000228881836,13.265118467955967 74535,2017-07-14,CRM,89.79000091552734,90.16999816894531,89.54000091552734,90.0,1978000.0,4.0,0.34870025293638207,90.27166391720733,85.48633550295868,56.518459438852354,83.6267244580482,15.777515948343076,88.25733261108398,87.92433293660481,9.510000228881836,13.265118467955967 74536,2017-07-14,CSCO,31.3700008392334,31.450000762939453,31.270000457763672,25.978015899658203,13573100.0,4.0,-0.12124084805403612,26.45512113213404,25.342983344794675,47.459835841067985,-24.338546660275714,10.043378148369099,25.89491411844889,26.481926663716635,9.510000228881836,13.265118467955967 74537,2017-07-14,CVX,104.37999725341797,104.63999938964844,103.7300033569336,79.99121856689453,3644300.0,4.0,-0.3157050298560762,82.32209096410173,78.06012339136703,48.060485422228425,-35.922768054140064,13.354958463290181,80.36292343139648,80.39370079040528,9.510000228881836,13.265118467955967 74538,2017-07-14,DIS,104.43000030517578,105.25,104.41000366210938,101.38496398925781,4370300.0,4.0,-0.4717800383970854,102.57333488118414,98.94488716471429,46.784275530818356,-17.4523811629495,7.300503146813739,101.03355407714844,103.53031412760417,9.510000228881836,13.265118467955967 74539,2017-07-14,GS,227.22000122070312,229.61000061035156,225.10000610351562,200.5519256591797,3703600.0,4.0,1.7267469708929752,202.9744871074388,190.86614399607686,53.63325880934738,93.73955697200518,15.740820655198998,195.45974782307943,194.768110148112,9.510000228881836,13.265118467955967 74540,2017-07-14,HD,153.22000122070312,153.6699981689453,151.82000732421875,131.61605834960938,3588400.0,4.0,-0.4721430312875441,136.14325419133078,128.19683980280982,50.82258589292252,-44.9102369573726,7.151485177296961,132.4634755452474,132.66445973714193,9.510000228881836,13.265118467955967 74541,2017-07-14,HON,129.8794708251953,130.28201293945312,129.5152587890625,114.67001342773438,1872399.0,4.0,0.4948394566426231,114.8099871387925,111.80314915271141,61.561018302989815,180.79321464610805,13.256106198755546,113.1526392618815,111.7383248647054,9.510000228881836,13.265118467955967 74542,2017-07-14,IBM,147.23709106445312,147.8202667236328,146.65391540527344,109.5292739868164,3406194.0,4.0,-0.1342257570604346,110.73049889601614,108.23294638596627,46.08852741737447,14.76809129953037,7.187037012619439,109.23886540730794,109.45062675476075,9.510000228881836,13.265118467955967 74543,2017-07-14,INTC,34.47999954223633,34.709999084472656,34.27000045776367,29.207006454467773,16316400.0,4.0,-0.2790242003304364,29.741149885410692,27.86100732589302,47.84842117251561,-18.81495162377553,6.617723358645169,29.298248926798504,29.865374533335366,9.510000228881836,13.265118467955967 74544,2017-07-14,JNJ,132.0,133.0,131.74000549316406,112.25411987304688,4383100.0,4.0,0.3469534095165159,115.74529272669335,110.3883101785801,58.478301475517256,-19.14579269567752,4.288093779657716,112.45022252400716,108.85850054423014,9.510000228881836,13.265118467955967 74545,2017-07-14,JPM,90.80999755859375,92.61000061035156,90.58000183105469,77.04241943359375,22235200.0,4.0,1.6143581344229858,80.32187546414237,70.22708236056467,60.82894408153535,70.65104765073191,20.57254957286793,73.77477060953775,72.64162317911784,9.510000228881836,13.265118467955967 74546,2017-07-14,KO,44.52000045776367,44.720001220703125,44.5,36.644535064697266,8558700.0,4.0,-0.05974123454269176,37.49858101372961,36.153000178286995,54.41021248906693,-88.83442907212381,2.240533382765951,36.91094970703125,36.321243604024254,9.510000228881836,13.265118467955967 74547,2017-07-14,MCD,154.99000549316406,155.5,154.72999572753906,134.11131286621094,2440200.0,4.0,1.335594597494719,135.25513072570814,131.00697101989735,65.03249429558903,91.49639626655386,15.103544296653265,132.30479685465494,128.14702390034992,9.510000228881836,13.265118467955967 74548,2017-07-14,MMM,211.52000427246094,212.24000549316406,210.6300048828125,169.5240936279297,1062000.0,4.0,1.1410722918640772,171.7668869612629,165.92845453043628,63.79884671154953,57.66782840607562,10.137633874064743,167.90733744303387,162.64239857991535,9.510000228881836,13.265118467955967 74549,2017-07-14,MRK,60.04771041870117,60.49618148803711,59.98091506958008,49.675350189208984,6309903.0,4.0,-0.26603176049862753,52.4554193253103,48.570010972541255,47.377992070634306,-75.28333899904355,23.291158104242477,50.42228775024414,50.08504390716553,9.510000228881836,13.265118467955967 74550,2017-07-14,MSFT,72.23999786376953,73.2699966430664,71.95999908447266,67.37440490722656,25868100.0,4.0,0.36999750926906927,66.96341683494617,62.67812788856458,60.768895819927096,160.36726683611252,27.522331651421165,65.17887306213379,64.23662827809652,9.510000228881836,13.265118467955967 74551,2017-07-14,NKE,57.95000076293945,58.209999084472656,57.63999938964844,54.31407928466797,6345300.0,4.0,1.2942247586272444,57.34652599240027,46.29036098574915,59.022372969447154,95.3754684226457,31.019882432123257,51.22255032857259,50.73670762379964,9.510000228881836,13.265118467955967 74552,2017-07-14,PG,86.95999908447266,87.29000091552734,86.7300033569336,73.00825500488281,4577700.0,4.0,-0.2996774093654153,75.7649049523671,71.97243635622665,46.10401406967673,-106.38892561315096,26.94295224129462,73.9738670349121,73.4800188700358,9.510000228881836,13.265118467955967 74553,2017-07-14,TRV,125.25,125.97000122070312,124.62000274658203,108.71417999267578,1382400.0,4.0,0.13795438965190954,112.09195961681361,107.66425452503209,53.923850150166935,-56.16226626646566,6.366790148257752,109.38767852783204,106.87496134440104,9.510000228881836,13.265118467955967 74554,2017-07-14,UNH,185.80999755859375,187.1300048828125,184.77000427246094,170.49417114257812,2716700.0,4.0,1.8295291617933742,172.317066545918,166.3424564643359,61.97949805909039,62.428804918203085,4.824525566869629,167.68919219970704,162.78351008097331,9.510000228881836,13.265118467955967 74555,2017-07-14,V,96.13999938964844,97.37000274658203,96.12000274658203,92.94366455078125,6195800.0,4.0,0.42580835906038317,92.84540481795939,88.96089782486287,59.651250885846764,157.59475078890586,33.06298420927432,91.07191390991211,89.94973856608073,9.510000228881836,13.265118467955967 74556,2017-07-14,VZ,43.630001068115234,43.81999969482422,43.40999984741211,31.914974212646484,11986800.0,4.0,-0.4322368092814344,33.75486500183354,31.103670764768022,40.204482448649536,-98.09962902508556,24.207038120808733,32.84427146911621,33.08860397338867,9.510000228881836,13.265118467955967 74557,2017-07-14,WBA,78.04000091552734,79.06999969482422,77.69999694824219,62.230621337890625,7932500.0,4.0,-0.6061431463809512,62.708752530692315,60.06403723371198,45.86056219523286,-27.684793244221723,5.977433550112767,62.50374755859375,64.24140097300211,9.510000228881836,13.265118467955967 74558,2017-07-14,WMT,76.2699966430664,76.55999755859375,75.91000366210938,68.08805084228516,9151900.0,4.0,-0.5483275864553434,68.71729626742948,65.60543475063693,52.36460760307582,-15.078609077676303,2.8351420385118513,68.37643941243489,68.23430061340332,9.510000228881836,13.265118467955967 74617,2017-07-17,AAPL,37.20500183105469,37.724998474121094,37.14250183105469,35.1382942199707,95174000.0,0.0,-0.03222634918893874,35.01501004577295,33.33996088623389,54.958872854266886,73.10333469486513,22.35299089285897,34.46525535583496,34.8955109278361,9.819999694824219,15.660016225321021 74618,2017-07-17,AMGN,176.83999633789062,178.89999389648438,176.67999267578125,147.0663299560547,2692400.0,0.0,2.565040736792099,147.87806472530357,138.21569595584876,63.447570992360525,117.7822523464033,49.344191446212214,140.3814727783203,136.14356943766276,9.819999694824219,15.660016225321021 74619,2017-07-17,AXP,85.12999725341797,85.5199966430664,84.77999877929688,77.90703582763672,2190500.0,0.0,1.2589821454067334,78.78733258060053,74.13089022823736,66.96691558372194,98.02683147918925,41.119440236789394,75.30919011433919,73.30574480692546,9.819999694824219,15.660016225321021 74620,2017-07-17,BA,208.72999572753906,209.72000122070312,208.55999755859375,196.93594360351562,2416000.0,0.0,4.095773719102624,197.1148062078858,183.24571930480948,71.89983488030987,146.81773520662495,53.322205147785006,186.75084686279297,179.7248102823893,9.819999694824219,15.660016225321021 74621,2017-07-17,CAT,108.0,109.37999725341797,107.9800033569336,93.0201644897461,2969500.0,0.0,1.0099106147437453,94.24703373010233,88.02341152136252,60.226162801801685,120.79323983341023,15.891881333591492,90.80404485066732,88.99702911376953,9.819999694824219,15.660016225321021 74622,2017-07-17,CRM,89.9800033569336,90.26000213623047,89.2699966430664,89.29000091552734,2485700.0,0.0,0.3786826507463843,90.3427938685141,85.74420564320465,54.6452427734043,72.68142500089137,12.418386054242438,88.20499928792317,88.01166623433431,9.819999694824219,15.660016225321021 74623,2017-07-17,CSCO,31.5,31.639999389648438,31.450000762939453,26.044158935546875,16427500.0,0.0,-0.092970712518337,26.46563116694106,25.345932134145365,48.17460500257921,16.496863275215656,2.651376988987547,25.88984375,26.467786725362142,9.819999694824219,15.660016225321021 74624,2017-07-17,CVX,104.31999969482422,104.97000122070312,104.08000183105469,79.81502532958984,5572400.0,0.0,-0.2908076010491385,81.71204206636845,78.3530854971081,47.551473460357265,-28.513687719263796,16.679441831557767,80.39100596110026,80.39862963358561,9.819999694824219,15.660016225321021 74625,2017-07-17,DIS,105.16999816894531,105.41999816894531,104.70999908447266,101.09553527832031,3973800.0,0.0,-0.412248522445708,102.57821349708762,98.94571152122292,46.089642745492334,-7.682952874228492,5.39597630734551,100.98214721679688,103.38315251668294,9.819999694824219,15.660016225321021 74626,2017-07-17,GS,228.72999572753906,229.63999938964844,227.2100067138672,201.13095092773438,2551800.0,0.0,1.7984994574842972,203.47587797702474,191.0183465713151,54.124906569648964,108.7186137323913,15.851094240818028,195.92618103027343,194.94257125854492,9.819999694824219,15.660016225321021 74627,2017-07-17,HD,152.89999389648438,154.5,152.72000122070312,132.485595703125,4166600.0,0.0,-0.3551260600495141,135.82431326550125,128.27903146106127,52.549592347302,-6.255561083813424,1.110843033277689,132.42157897949218,132.75090255737305,9.819999694824219,15.660016225321021 74628,2017-07-17,HON,130.27243041992188,130.27243041992188,129.39065551757812,114.18875122070312,1490324.0,0.0,0.5101435745827843,114.8808346514746,111.78548691224611,59.56835254991103,139.17016265915973,11.207153460599498,113.18725179036458,111.9087646484375,9.819999694824219,15.660016225321021 74629,2017-07-17,IBM,146.8355712890625,147.11280822753906,145.54493713378906,108.65583801269531,4981680.0,0.0,-0.1686469531683059,110.62987035245851,108.1652743008618,43.83831458798452,-68.72582877836426,5.7832786884904275,109.26158854166667,109.35925852457682,9.819999694824219,15.660016225321021 74630,2017-07-17,INTC,34.7400016784668,34.7400016784668,34.36000061035156,29.0301570892334,21044400.0,0.0,-0.23864186302372659,29.62885060004113,27.91098494835975,46.67927118371788,-17.026113782379657,5.600767848023214,29.24631430308024,29.845122305552163,9.819999694824219,15.660016225321021 74631,2017-07-17,JNJ,132.7100067138672,132.92999267578125,131.75,111.8731460571289,4939400.0,0.0,0.2947629419608404,115.68358466983972,110.26377174495519,57.04635535202965,-32.39865247831376,4.288093779657711,112.50863571166992,109.01487236022949,9.819999694824219,15.660016225321021 74632,2017-07-17,JPM,91.81999969482422,91.98999786376953,91.25,76.32421112060547,14374200.0,0.0,1.4655811498264626,80.26532100170797,70.75812183886819,58.27908479731557,60.17702100442704,20.572549572867942,74.03094050089518,72.72942530314127,9.819999694824219,15.660016225321021 74633,2017-07-17,KO,44.65999984741211,44.790000915527344,44.61000061035156,36.68553924560547,7189200.0,0.0,-0.04966601258622916,37.45829544288175,36.14571571129305,54.86030555637074,-67.49481224578744,0.5049300835117218,36.88947715759277,36.34846903483073,9.819999694824219,15.660016225321021 74634,2017-07-17,MCD,155.42999267578125,155.44000244140625,154.6999969482422,134.09402465820312,2408700.0,0.0,1.2798728126681453,135.24550222438535,131.29901987034123,64.97846383963292,83.3500246666068,14.770668262735368,132.3485560099284,128.47551091512045,9.819999694824219,15.660016225321021 74635,2017-07-17,MMM,212.1999969482422,212.1999969482422,210.58999633789062,169.4520721435547,1311300.0,0.0,1.1382727163758943,171.58867447020762,165.9817875659252,63.5980839229046,52.13649960963926,9.795374872898805,168.04022165934245,162.93131459554036,9.819999694824219,15.660016225321021 74636,2017-07-17,MRK,60.257633209228516,60.41030502319336,59.66603088378906,49.32085037231445,7741890.0,0.0,-0.2963106647615277,52.47303245434978,48.524039002559405,45.557136081096964,-89.66229748200169,27.754725483489622,50.359737396240234,50.09182580312093,9.819999694824219,15.660016225321021 74637,2017-07-17,MSFT,72.80000305175781,73.44999694824219,72.72000122070312,67.90203094482422,21803900.0,0.0,0.5528551394667147,67.52306025465892,62.42860180893972,62.03360167508038,176.8273360598377,29.060594263759366,65.22793566385904,64.36350345611572,9.819999694824219,15.660016225321021 74638,2017-07-17,NKE,58.0,58.349998474121094,57.7599983215332,54.117435455322266,6885000.0,0.0,1.2480023829205749,57.41828076786214,46.845092416341956,58.32702983534742,87.41649773908755,32.171552127419446,51.372694651285805,50.76139240264892,9.819999694824219,15.660016225321021 74639,2017-07-17,PG,87.06999969482422,87.91000366210938,86.73999786376953,73.38542938232422,5227800.0,0.0,-0.26685541013583247,75.5869203645992,71.97355708291056,48.386552176089005,-70.6554125347319,12.060242334296893,73.94480845133464,73.45515174865723,9.819999694824219,15.660016225321021 74640,2017-07-17,TRV,126.04000091552734,126.27999877929688,125.44999694824219,109.15518951416016,937400.0,0.0,0.1357654651257718,111.74999837312764,107.72863627042706,55.23805461323241,-30.955850664120057,1.8088967612619906,109.43975067138672,106.99083735148112,9.819999694824219,15.660016225321021 74641,2017-07-17,UNH,187.07000732421875,187.25,185.75999450683594,169.99249267578125,2444600.0,0.0,1.7111215954220143,172.0001178524797,167.08997461578204,60.93139133899226,64.60779056154058,5.761846355556656,167.9232620239258,163.01940282185873,9.819999694824219,15.660016225321021 74642,2017-07-17,V,97.11000061035156,97.29000091552734,96.58999633789062,92.84774780273438,5914900.0,0.0,0.5146641664027527,93.13369104337961,88.9276729397747,59.31697679544399,155.78153374194537,33.06298420927432,91.09364852905273,90.04309221903483,9.819999694824219,15.660016225321021 74643,2017-07-17,VZ,43.630001068115234,43.86000061035156,43.560001373291016,31.988248825073242,10804200.0,0.0,-0.40486418304270444,33.53198374664196,31.153175364380992,40.89572182946471,-85.4048559254791,22.969557253554132,32.79105968475342,33.03825356165568,9.819999694824219,15.660016225321021 74644,2017-07-17,WBA,79.13999938964844,79.25,78.6500015258789,62.443546295166016,4739400.0,0.0,-0.4891760299925778,62.80593637089899,60.025211395214285,46.66833726051326,-5.818020955587221,7.814064481313859,62.40070050557454,64.18108927408854,9.819999694824219,15.660016225321021 74645,2017-07-17,WMT,76.29000091552734,76.87000274658203,76.19000244140625,68.11480712890625,8835600.0,0.0,-0.42317010124810395,68.82451474815073,65.59900133461295,52.44842168404628,-3.390536488881544,0.7276269105604583,68.27981567382812,68.26503016153971,9.819999694824219,15.660016225321021 74646,2017-07-18,AAPL,37.29999923706055,37.532501220703125,37.16749954223633,35.260467529296875,71475200.0,1.0,0.03714322601561548,35.18653652797572,33.256303666726424,55.62968213090854,81.43946597041453,22.35299089285897,34.43510411580404,34.928382809956865,9.890000343322754,36.71404759001334 74647,2017-07-18,AMGN,176.66000366210938,177.6300048828125,176.13999938964844,147.1326446533203,1820100.0,1.0,2.618883637230823,147.76627300548847,139.35463153552718,63.52252756284968,105.5742949714169,44.52343159166052,140.85842997233073,136.39533081054688,9.890000343322754,36.71404759001334 74648,2017-07-18,AXP,84.95999908447266,85.55999755859375,84.76000213623047,78.18130493164062,2816000.0,1.0,1.2499391825353428,78.91076359131215,74.3683715405238,67.7410116502401,96.18342524176745,41.532810365544115,75.51783625284831,73.40065689086914,9.890000343322754,36.71404759001334 74649,2017-07-18,BA,209.11000061035156,209.19000244140625,207.52999877929688,196.2198028564453,1942300.0,1.0,4.089248138453286,197.9308927502463,183.29276142455836,70.4768126132945,130.2922847857222,45.59829887402237,187.3567316691081,180.1838628133138,9.890000343322754,36.71404759001334 74650,2017-07-18,CAT,108.22000122070312,108.22000122070312,106.56999969482422,92.16793060302734,3984400.0,1.0,0.9430105795926096,94.27989912901049,88.02070130433913,57.832540293058045,58.35862601828106,1.5583926943407065,90.8793342590332,89.18965085347493,9.890000343322754,36.71404759001334 74651,2017-07-18,CRM,89.0,89.4000015258789,88.62000274658203,89.2699966430664,3813100.0,1.0,0.39626187913913213,90.47916369368161,85.78083539079105,54.59250534462326,54.19517179670747,4.608045070644104,88.1346659342448,88.10299949645996,9.890000343322754,36.71404759001334 74652,2017-07-18,CSCO,31.40999984741211,31.510000228881836,31.170000076293945,26.052427291870117,15530700.0,1.0,-0.06910266665098419,26.444928279822015,25.351431163842534,48.26561978773404,-17.308534219932785,11.967078360441464,25.89105593363444,26.453921190897624,9.890000343322754,36.71404759001334 74653,2017-07-18,CVX,104.5999984741211,104.5999984741211,103.51000213623047,79.43975067138672,4339400.0,1.0,-0.29792346174311035,81.20151820686259,78.57715839836202,46.4671249248317,-58.53333167160105,8.960271959132605,80.40453669230143,80.39717725118001,9.890000343322754,36.71404759001334 74654,2017-07-18,DIS,104.5999984741211,105.80000305175781,104.30999755859375,102.02169799804688,5740500.0,1.0,-0.28702710612448357,102.71925782004095,98.91639281472467,48.6152097709877,20.490491009139852,9.439012140624799,100.98268051147461,103.25701319376627,9.890000343322754,36.71404759001334 74655,2017-07-18,GS,227.5,230.36000061035156,222.75999450683594,195.9109649658203,6400700.0,1.0,1.4178109362566715,203.35529463115228,190.89152848896492,49.25426256471752,40.91146633425585,4.059247226191069,196.1987299601237,195.0475212097168,9.890000343322754,36.71404759001334 74656,2017-07-18,HD,153.75,153.86000061035156,151.97999572753906,131.0048065185547,3783600.0,1.0,-0.37752470915864933,134.85275895303997,128.67893965535845,49.48793986079364,-45.345041391892664,6.153094039192616,132.3463923136393,132.79440536499024,9.890000343322754,36.71404759001334 74657,2017-07-18,HON,129.4864959716797,129.71652221679688,129.16062927246094,114.12969207763672,1774533.0,1.0,0.5116091077148468,114.77020791606537,111.84124227924713,59.32457598989967,97.95157801613549,7.373787956986795,113.23509089152019,112.03188184102376,9.890000343322754,36.71404759001334 74658,2017-07-18,IBM,145.65965270996094,147.50477600097656,145.31549072265625,109.3588638305664,7914873.0,1.0,-0.13761139253185206,110.57174781116498,108.16374413219438,46.03227278751188,-47.17676243458945,1.1583907520143588,109.29922536214193,109.30211219787597,9.890000343322754,36.71404759001334 74659,2017-07-18,INTC,34.43000030517578,34.58000183105469,34.25,29.0806827545166,14362800.0,1.0,-0.20025317687167643,29.42088458287742,28.03641598474953,47.0615721969379,-19.598371815281403,9.002514204914299,29.195502535502115,29.823761622111004,9.890000343322754,36.71404759001334 74660,2017-07-18,JNJ,131.6199951171875,134.9499969482422,131.0800018310547,113.82872772216797,10256000.0,1.0,0.40651466924127533,115.71752373013436,110.26285041537346,61.98885821045912,21.07256215051676,22.08519964238021,112.62433293660482,109.2053788503011,9.890000343322754,36.71404759001334 74661,2017-07-18,JPM,90.44999694824219,91.58000183105469,90.31999969482422,76.05694580078125,14719400.0,1.0,1.3109958953580048,80.28260496822043,71.03161622318584,57.353573222145656,43.24842570700813,9.748174204850237,74.2740488688151,72.82703119913737,9.890000343322754,36.71404759001334 74662,2017-07-18,KO,44.779998779296875,44.849998474121094,44.619998931884766,36.63633346557617,9037200.0,1.0,-0.04513157313451188,37.402477919584,36.143302262300764,54.19608258934813,-60.945574199922696,2.894058498801063,36.8636526743571,36.375145212809244,9.890000343322754,36.71404759001334 74663,2017-07-18,MCD,155.0,155.27000427246094,153.3699951171875,132.9712677001953,3890300.0,1.0,1.1320660408670165,135.22940309133614,131.3859411469451,61.54329566991288,40.397251535939446,0.9364615826252821,132.38224029541016,128.7832824707031,9.890000343322754,36.71404759001334 74664,2017-07-18,MMM,210.67999267578125,211.52000427246094,210.3000030517578,169.15586853027344,1562600.0,1.0,1.0994787696618573,171.35042361104468,166.0559347263577,62.7578695156964,33.52225281841221,7.2138929711729975,168.17604217529296,163.21078516642254,9.890000343322754,36.71404759001334 74665,2017-07-18,MRK,59.63740539550781,59.761451721191406,59.417938232421875,49.163299560546875,6408415.0,1.0,-0.32922484921379436,52.50760122553105,48.389425217950404,44.76613614911956,-110.2190506090246,31.12988440962447,50.3023619333903,50.104583994547525,9.890000343322754,36.71404759001334 74666,2017-07-18,MSFT,73.08999633789062,73.38999938964844,72.66000366210938,67.85575866699219,26435300.0,1.0,0.6861280852421885,67.9339236266511,62.24268808294365,61.852702912278104,166.4661643987978,28.091932665927878,65.25940996805826,64.47580064137777,9.890000343322754,36.71404759001334 74667,2017-07-18,NKE,57.7400016784668,58.08000183105469,57.470001220703125,53.986324310302734,4922500.0,1.0,1.1871070128021515,57.48653676137458,47.3040577210473,57.856897427473534,74.36611811775295,27.459527801014776,51.51753234863281,50.79244689941406,9.890000343322754,36.71404759001334 74668,2017-07-18,PG,87.61000061035156,88.76000213623047,87.45999908447266,74.29907989501953,7492300.0,1.0,-0.16521527969665328,75.40526548885299,72.05294679142045,53.33855595623678,3.0089968038450903,4.3703821862042425,73.94201431274413,73.45543111165365,9.890000343322754,36.71404759001334 74669,2017-07-18,TRV,126.05000305175781,126.08999633789062,125.06999969482422,108.54987335205078,1407700.0,1.0,0.08421598180881062,111.61796702656571,107.62372914042649,53.088041921587184,-53.03189162717697,7.029141110033342,109.46505355834961,107.09347216288249,9.890000343322754,36.71404759001334 74670,2017-07-18,UNH,186.9499969482422,187.1999969482422,183.86000061035156,170.44862365722656,4235800.0,1.0,1.6352386904267178,171.87804376393234,167.56142919749345,61.54306459356872,47.237069341159845,9.348980197795356,168.1731419881185,163.26865158081054,9.890000343322754,36.71404759001334 74671,2017-07-18,V,96.8499984741211,97.75,96.61000061035156,93.56690216064453,7435000.0,1.0,0.635783859778897,93.55137452779293,88.77751570047856,61.01158635793392,179.0958453782692,37.05903143851977,91.12656911214192,90.1484317779541,9.890000343322754,36.71404759001334 74672,2017-07-18,VZ,43.65999984741211,43.790000915527344,43.2599983215332,31.768444061279297,15417100.0,1.0,-0.39633883956238947,33.28142360617504,31.212718735438724,39.47947786838753,-91.57907437518092,28.66727023856911,32.732208569844566,32.99822136561076,9.890000343322754,36.71404759001334 74673,2017-07-18,WBA,79.0199966430664,79.1500015258789,78.36000061035156,62.04133987426758,4367500.0,1.0,-0.4240453139195921,62.60251124501007,60.138731735946955,45.34623921363856,-12.575852140273536,4.305051632721195,62.276885732014975,64.11551316579182,9.890000343322754,36.71404759001334 74674,2017-07-18,WMT,76.25,76.54000091552734,76.0,67.96320343017578,4314900.0,1.0,-0.3323835335201011,68.88989900470942,65.59605146526128,51.9130309623779,-8.500375883946335,1.5080083030595275,68.15911178588867,68.29116528828939,9.890000343322754,36.71404759001334 74675,2017-07-19,AAPL,37.619998931884766,37.85499954223633,37.48749923706055,35.4813117980957,83692000.0,2.0,0.10868653029925213,35.40546809839195,33.17857387853677,56.83190704866775,125.13474936520561,29.05889203301396,34.40824165344238,34.95959300994873,9.789999961853027,57.46111164828052 74676,2017-07-19,AMGN,178.10000610351562,179.1999969482422,176.52000427246094,148.54200744628906,2440700.0,2.0,2.7436512192104203,147.9497020699469,140.23980293493588,65.09615876281273,119.53312371280227,49.58155479981114,141.40143330891928,136.63313268025715,9.789999961853027,57.46111164828052 74677,2017-07-19,AXP,85.76000213623047,85.9800033569336,85.30000305175781,78.5561294555664,5539700.0,2.0,1.2585104507693927,79.12082832763511,74.49932242920082,68.77547691926368,107.99076611143069,45.80340374730002,75.74262008666992,73.4887622833252,9.789999961853027,57.46111164828052 74678,2017-07-19,BA,209.42999267578125,210.92999267578125,208.99000549316406,198.70742797851562,2258400.0,2.0,4.235977415335327,199.13817368143867,183.2680396974676,72.43709482794955,148.84292894788612,50.13463031497991,188.11463673909506,180.6581921895345,9.789999961853027,57.46111164828052 74679,2017-07-19,CAT,107.30000305175781,108.0,107.13999938964844,92.83938598632812,2857900.0,2.0,0.9334128552264929,94.43570846089648,88.00065170756056,59.155615231874904,70.76292905152353,1.5583926943407,90.99552408854167,89.35799547831218,9.789999961853027,57.46111164828052 74680,2017-07-19,CRM,89.3499984741211,90.12999725341797,88.80000305175781,89.55999755859375,4463000.0,2.0,0.42865295015398885,90.62155027913738,85.90244874430013,55.24032391279922,83.51376933272385,11.95195125479388,88.08333257039388,88.19283281962076,9.789999961853027,57.46111164828052 74681,2017-07-19,CSCO,31.510000228881836,32.04999923706055,31.459999084472656,26.3748779296875,21567900.0,2.0,-0.02389257793584676,26.493975002129893,25.330893581549304,51.68846659667912,83.30174329758295,6.482136313183837,25.9084774017334,26.439149792989095,9.789999961853027,57.46111164828052 74682,2017-07-19,CVX,103.55999755859375,104.4800033569336,103.51000213623047,80.00652313232422,4932000.0,2.0,-0.254890809143717,80.86857095563747,78.75539449846409,48.30876429874785,-50.16192216854912,8.960271959132593,80.41194051106771,80.39202919006348,9.789999961853027,57.46111164828052 74683,2017-07-19,DIS,106.12999725341797,106.87000274658203,106.05000305175781,103.05397033691406,5789400.0,2.0,-0.1033016833292777,103.04105746313918,98.94648526147019,51.248535638389484,118.14958997258476,2.478462187422859,101.05018157958985,103.15988909403482,9.789999961853027,57.46111164828052 74684,2017-07-19,GS,222.91000366210938,224.1999969482422,221.6699981689453,195.52493286132812,4884600.0,2.0,1.0725987254064933,203.29512208164482,190.7560589486286,48.91749459369823,-27.963985816089696,8.190608821706727,196.44261983235677,195.05335439046223,9.789999961853027,57.46111164828052 74685,2017-07-19,HD,152.5500030517578,154.0,152.5500030517578,131.97763061523438,2808400.0,2.0,-0.3131670309858521,134.04040165353118,129.11507625174224,51.411834940020206,-19.419650810818585,5.06964633947759,132.32056427001953,132.8271588643392,9.789999961853027,57.46111164828052 74686,2017-07-19,HON,129.86988830566406,130.5120391845703,129.67819213867188,114.94010925292969,2300069.0,2.0,0.5715756777679957,114.97758749098722,111.7385433378702,61.557785676487015,160.47715779810756,17.843295824475867,113.33105010986328,112.13056805928548,9.789999961853027,57.46111164828052 74687,2017-07-19,IBM,143.4225616455078,143.64244079589844,140.2581329345703,104.76438903808594,14951106.0,2.0,-0.4782383710056308,111.4548885804728,106.75369372543541,36.414922015848624,-389.98293797537656,38.33981530001298,109.18465906778971,109.16405461629232,9.789999961853027,57.46111164828052 74688,2017-07-19,INTC,34.68000030517578,34.68000030517578,34.459999084472656,29.105953216552734,17036200.0,2.0,-0.16587860611295113,29.36789245859556,28.064142987571433,47.25722979026861,-5.031320705626045,5.314573628960888,29.151428159077962,29.796831035614012,9.789999961853027,57.46111164828052 74689,2017-07-19,JNJ,134.83999633789062,135.41000366210938,134.52000427246094,114.463623046875,5503300.0,2.0,0.5400837160132284,115.82548387015888,110.23869841133526,63.4031532108464,95.07625356146808,25.459258875965958,112.74793090820313,109.39062868754068,9.789999961853027,57.46111164828052 74690,2017-07-19,JPM,91.33999633789062,91.62000274658203,91.0,76.16551208496094,11651200.0,2.0,1.1836025261180367,80.24349415068947,71.41804378266015,57.636281695381214,45.51657783251215,10.119172571863368,74.51606979370118,72.88519426981608,9.789999961853027,57.46111164828052 74691,2017-07-19,KO,44.66999816894531,44.84000015258789,44.54999923706055,36.767555236816406,6986900.0,2.0,-0.03059679610748134,37.29529653875757,36.18651078851293,55.676561225909275,-52.49837008620747,0.09778795208098676,36.84247385660807,36.40116157531738,9.789999961853027,57.46111164828052 74692,2017-07-19,MCD,154.1300048828125,154.4600067138672,153.47999572753906,132.91078186035156,3072200.0,2.0,0.9985368957832463,135.2269912812945,131.37280425093206,61.362506308981324,26.152646867294,0.936461582625266,132.4588180541992,129.07831624348958,9.789999961853027,57.46111164828052 74693,2017-07-19,MMM,211.50999450683594,212.11000061035156,211.1699981689453,169.78829956054688,825300.0,2.0,1.1070053178745525,171.16714832181003,166.1383494198892,63.81379957280519,56.37791306127785,11.7276165624753,168.35455729166668,163.46458943684897,9.789999961853027,57.46111164828052 74694,2017-07-19,MRK,59.63740539550781,59.95228958129883,59.58015441894531,49.3287353515625,5972657.0,2.0,-0.338063308413453,52.482506102841796,48.26406143255859,45.78858792876628,-90.11127648155096,26.278899714618824,50.26092783610026,50.116841061909994,9.789999961853027,57.46111164828052 74695,2017-07-19,MSFT,73.5,74.04000091552734,73.44999694824219,68.3741683959961,22416200.0,2.0,0.8240797096279238,68.46501919010461,62.07725337764441,63.099834932075666,195.69687851517935,33.842394114656585,65.30075899759929,64.57940298716227,9.789999961853027,57.46111164828052 74696,2017-07-19,NKE,57.599998474121094,57.880001068115234,57.38999938964844,54.09870147705078,4451100.0,2.0,1.1348332402527745,57.441692881572216,47.9304365587354,58.15594878496661,67.3502509962904,26.133447671856107,51.68265965779622,50.83128515879313,9.789999961853027,57.46111164828052 74697,2017-07-19,PG,87.87000274658203,88.41000366210938,87.5999984741211,74.63701629638672,6008500.0,2.0,-0.05674201409027546,75.30700006018628,72.10202093590746,54.990885597199785,8.144342353962418,4.370382186204245,73.94880803426106,73.44834988911947,9.789999961853027,57.46111164828052 74698,2017-07-19,TRV,125.97000122070312,126.58000183105469,124.58999633789062,109.35407257080078,1324100.0,2.0,0.10702112792164087,111.35051823614987,107.69315241814701,55.470134654467465,-42.81734429121794,0.2787268813499036,109.55585072835287,107.18844744364421,9.789999961853027,57.46111164828052 74699,2017-07-19,UNH,187.50999450683594,189.41000366210938,187.50999450683594,172.5832061767578,3401600.0,2.0,1.727431160259954,172.1629113093084,167.81659613698065,64.25252930467227,124.1630993115968,7.14642245356891,168.45026499430338,163.53576151529947,9.789999961853027,57.46111164828052 74700,2017-07-19,V,97.63999938964844,98.33000183105469,97.55000305175781,94.2093276977539,6390400.0,2.0,0.7746804275235917,94.07229650261998,88.62767679449915,62.45673464986694,210.75709053574886,41.7463403213887,91.20519688924153,90.25331141153971,9.789999961853027,57.46111164828052 74701,2017-07-19,VZ,43.349998474121094,43.540000915527344,43.20000076293945,31.834394454956055,13940800.0,2.0,-0.37988175740202834,33.11834596965359,31.23693547871066,40.12308838709052,-90.81782380313201,29.777684225798716,32.673868306477864,32.96169878641764,9.789999961853027,57.46111164828052 74702,2017-07-19,WBA,78.76000213623047,79.7699966430664,78.72000122070312,62.74323272705078,4077400.0,2.0,-0.31219309724243516,62.78908906596358,60.05151991230791,48.00540033243435,20.016552537142726,10.930157465770655,62.227202606201175,64.05836391448975,9.789999961853027,57.46111164828052 74703,2017-07-19,WMT,76.08000183105469,76.22000122070312,75.5999984741211,67.66885375976562,5313600.0,2.0,-0.2809474950933293,68.91479287942995,65.60058950582395,50.87004714357708,-21.30536779946275,6.193461586276612,68.06813735961914,68.31475766499837,9.789999961853027,57.46111164828052 74704,2017-07-20,AAPL,37.875,37.935001373291016,37.54750061035156,35.32154846191406,68974800.0,3.0,0.1507557301389042,35.54919155722316,33.13987017983738,55.70241939405707,140.8401838839123,30.647192365288273,34.36884905497233,34.984669812520345,9.579999923706055,67.97927548626907 74705,2017-07-20,AMGN,179.0500030517578,180.72999572753906,178.8800048828125,148.65802001953125,3039300.0,3.0,2.819391481940727,148.65659940878007,140.19362489541916,65.2239098155965,138.36503547914722,53.954962528368256,141.88944396972656,136.85146891276042,9.579999923706055,67.97927548626907 74706,2017-07-20,AXP,84.94000244140625,85.44999694824219,84.52999877929688,78.02589416503906,5386400.0,3.0,1.2085858605315565,79.14855062613128,74.78691537728668,65.6926723911007,79.43220411715077,27.545802443819344,75.92058512369792,73.56529795328775,9.579999923706055,67.97927548626907 74707,2017-07-20,BA,211.10000610351562,211.25,209.9199981689453,198.1420440673828,2235100.0,3.0,4.257561153140159,200.05272244515194,183.40035983023867,71.3236449938727,142.05420662610987,50.93890853351806,188.81129353841146,181.1005002339681,9.579999923706055,67.97927548626907 74708,2017-07-20,CAT,107.87999725341797,108.1500015258789,107.05999755859375,92.3831558227539,3759700.0,3.0,0.8788616580707469,94.3886753133847,88.44293021640046,57.87912052015202,60.579242636759105,3.0165333711307705,91.12613398234049,89.41033795674642,9.579999923706055,67.97927548626907 74709,2017-07-20,CRM,89.70999908447266,90.62999725341797,89.41999816894531,90.54000091552734,3481000.0,3.0,0.5273225419562948,90.95319068722706,85.8688086719038,57.36663551849138,130.12343240971896,16.65017243864402,88.05499928792318,88.28933283487956,9.579999923706055,67.97927548626907 74710,2017-07-20,CSCO,31.90999984741211,32.04999923706055,31.760000228881836,26.341808319091797,16389500.0,3.0,0.009162680217219332,26.533939575013548,25.31695039385852,51.3281758241732,98.92278657374013,6.482136313183835,25.9234312693278,26.42191572189331,9.579999923706055,67.97927548626907 74711,2017-07-20,CVX,105.0,105.37000274658203,103.81999969482422,80.13671875,5367800.0,3.0,-0.20788505416842895,80.87965319186983,78.75503613918485,48.727920444769055,-24.33465510401903,18.57182237548318,80.43389612833658,80.37894159952799,9.579999923706055,67.97927548626907 74712,2017-07-20,DIS,106.98999786376953,107.70999908447266,106.75,103.5749282836914,6185500.0,3.0,0.08337786228828747,103.47841171101383,98.83076339884944,52.51888325270683,158.63089553294708,10.64414507200814,101.12164154052735,103.04782613118489,9.579999923706055,67.97927548626907 74713,2017-07-20,GS,223.0,224.75999450683594,221.61000061035156,195.02490234375,3497800.0,3.0,0.7500214964104259,203.2974869226692,190.73702693231124,48.47338855077808,-37.683011540392755,5.691107752507485,196.63328806559244,195.00116093953451,9.579999923706055,67.97927548626907 74714,2017-07-20,HD,152.55999755859375,152.57000732421875,145.61000061035156,126.57972717285156,18264100.0,3.0,-0.6897774776105052,134.066419803652,128.26602801128942,42.188387494845905,-205.54461759760835,38.390701001044974,132.0929967244466,132.753683980306,9.579999923706055,67.97927548626907 74715,2017-07-20,HON,130.52162170410156,130.7420654296875,129.2564697265625,113.92706298828125,3071420.0,3.0,0.5312315428489001,115.02689072566082,111.74833357853839,57.4770735213481,108.80244947448205,10.749555506776225,113.39380340576172,112.21922988891602,9.579999923706055,67.97927548626907 74716,2017-07-20,IBM,141.0420684814453,142.28489685058594,140.56405639648438,104.85670471191406,7543961.0,3.0,-0.7322971366155571,111.90687431227597,105.86640449631777,36.68985646740724,-344.1794934439012,38.33981530001299,109.10607147216797,109.03175506591796,9.579999923706055,67.97927548626907 74717,2017-07-20,INTC,34.540000915527344,34.84000015258789,34.47999954223633,29.265968322753906,17506200.0,3.0,-0.12429187005388087,29.396645748360633,28.049706447379116,48.50395460966806,12.850295663604086,0.4463795946312886,29.10903835296631,29.770895449320474,9.579999923706055,67.97927548626907 74718,2017-07-20,JNJ,135.72999572753906,137.0800018310547,135.6199951171875,115.61495971679688,6088600.0,3.0,0.7304215500760591,116.0847710915736,110.1199423483678,65.7909304998916,149.68259437320032,36.18381019484074,112.91216405232747,109.58749834696452,9.579999923706055,67.97927548626907 74719,2017-07-20,JPM,91.1500015258789,91.72000122070312,90.9000015258789,76.16551208496094,11561700.0,3.0,1.070304558467143,80.1207188794031,71.92136257201291,57.63628169538123,41.28317918391631,10.11917257186336,74.7317891438802,72.93283678690592,9.579999923706055,67.97927548626907 74720,2017-07-20,KO,44.900001525878906,44.97999954223633,44.75,36.75935363769531,7430300.0,3.0,-0.019514727470806292,37.25460233864554,36.194396684791954,55.56044814165515,-23.246520379199588,5.760562904086493,36.8337656656901,36.429345766703285,9.579999923706055,67.97927548626907 74721,2017-07-20,MCD,154.02999877929688,155.22000122070312,153.5500030517578,133.18719482421875,2240200.0,3.0,0.9045907433818456,135.23269966562682,131.40855247060367,61.89173003117103,40.37955070586863,8.16448608646066,132.5241704305013,129.27109972635904,9.579999923706055,67.97927548626907 74722,2017-07-20,MMM,212.2100067138672,213.41000366210938,212.05999755859375,170.06846618652344,1347400.0,3.0,1.1226362153512923,171.1067174716715,166.16596166651212,64.27795500165684,86.80626220494423,20.802147098017425,168.55308481852214,163.71112670898438,9.579999923706055,67.97927548626907 74723,2017-07-20,MRK,60.02862548828125,60.343509674072266,59.98091506958008,49.580810546875,6974545.0,3.0,-0.321026891255336,52.333178313181094,48.21487771709235,47.32554369475154,-58.93144899181147,16.809414250541167,50.24379692077637,50.1312141418457,9.579999923706055,67.97927548626907 74724,2017-07-20,MSFT,74.18000030517578,74.30000305175781,73.27999877929688,68.70744323730469,42361000.0,3.0,0.949356272090057,68.99456944137115,61.91336627335051,63.88504946017704,190.07906044338128,36.02979828629008,65.35722897847494,64.68257700602213,9.579999923706055,67.97927548626907 74725,2017-07-20,NKE,59.119998931884766,59.59000015258789,58.79999923706055,55.34418487548828,11915500.0,3.0,1.1803002338258892,57.597792245529874,48.38396663508536,61.30417884606642,98.61239830974796,40.32023908730216,51.865891774495445,50.89119249979655,9.579999923706055,67.97927548626907 74726,2017-07-20,PG,88.31999969482422,89.30999755859375,88.30999755859375,74.84820556640625,7285000.0,3.0,0.0457378026010673,75.28880266603375,72.11142697874163,55.998209180589406,61.67872706485758,18.778924878989688,73.9634791056315,73.43850224812826,9.579999923706055,67.97927548626907 74727,2017-07-20,TRV,123.27999877929688,125.41000366210938,122.88999938964844,107.71974182128906,2219400.0,3.0,-0.006705169277751111,111.16978598506813,107.52712716190453,50.119766076294084,-129.95251698173806,19.983199176104357,109.58669306437174,107.24543724060058,9.579999923706055,67.97927548626907 74728,2017-07-20,UNH,189.41000366210938,191.9199981689453,188.9199981689453,174.69046020507812,3099600.0,3.0,1.9480759390521598,173.22901758139128,167.35073095376495,66.65195036466291,176.75275781937688,21.51958532877556,168.72525482177736,163.81210123697917,9.579999923706055,67.97927548626907 74729,2017-07-20,V,99.11000061035156,99.13999938964844,97.93000030517578,94.07508850097656,8572900.0,3.0,0.8639657178652698,94.47892134647462,88.5633683874121,61.960290837594776,209.2829661379952,47.5747334823718,91.26975987752279,90.35180587768555,9.579999923706055,67.97927548626907 74730,2017-07-20,VZ,43.5,44.58000183105469,43.47999954223633,32.39854431152344,19309100.0,3.0,-0.31765548786472664,33.0504908497698,31.26067171736887,45.273245817314276,-46.2241113710618,0.724432448582681,32.63288637797038,32.938797314961754,9.579999923706055,67.97927548626907 74731,2017-07-20,WBA,79.63999938964844,79.9800033569336,79.1500015258789,62.93248748779297,6628100.0,3.0,-0.20590459218270496,63.01269287766272,59.96040320693201,48.70159028643745,39.145370307084924,13.108321587056345,62.18356450398763,63.98290843963623,9.579999923706055,67.97927548626907 74732,2017-07-20,WMT,75.9800033569336,76.25,75.69999694824219,67.80264282226562,4965400.0,3.0,-0.2267742919658815,68.88874707278428,65.6070117467958,51.32982117696493,-12.991691699100056,5.790001158253217,67.97508163452149,68.33659273783366,9.579999923706055,67.97927548626907 74733,2017-07-21,AAPL,37.497501373291016,37.61000061035156,37.220001220703125,35.30510711669922,105010400.0,4.0,0.18068635512275932,35.67552456488922,33.12255206474945,55.58481355185903,131.37130617570728,18.989378432354613,34.33188451131185,35.0127872467041,9.359999656677246,29.849152233040865 74734,2017-07-21,AMGN,179.25999450683594,180.5500030517578,179.16000366210938,149.39585876464844,2674700.0,4.0,2.905461257400418,149.46380421796727,139.91615946611478,66.04165396691977,140.7145519008149,53.954962528368256,142.37469126383465,137.0833366394043,9.359999656677246,29.849152233040865 74735,2017-07-21,AXP,85.79000091552734,86.27999877929688,85.43000030517578,78.24530792236328,3570400.0,4.0,1.1732011865929621,79.1569859725324,75.11209361731136,66.33856962696031,101.45705028724869,36.68176789250001,76.10161412556967,73.64716033935547,9.359999656677246,29.849152233040865 74736,2017-07-21,BA,209.99000549316406,212.1999969482422,209.41000366210938,199.89466857910156,2098400.0,4.0,4.36576277596609,201.20327341995576,183.44650074996613,72.67076355825101,141.9779059814186,53.32777438893386,189.50889282226564,181.60007197062174,9.359999656677246,29.849152233040865 74737,2017-07-21,CAT,106.70999908447266,106.94999694824219,105.11000061035156,91.75475311279297,4258100.0,4.0,0.7759776075607334,94.2619956727464,88.87039492173602,56.15260585911949,-9.805135939644384,14.568416554916187,91.19306411743165,89.44878845214843,9.359999656677246,29.849152233040865 74738,2017-07-21,CRM,90.33999633789062,90.62999725341797,89.54000091552734,89.69000244140625,2928700.0,4.0,0.5308122579175887,91.07790148578283,85.86609799541833,55.02140524187734,122.75450316938836,16.650172438644038,88.00299936930338,88.36833292643229,9.359999656677246,29.849152233040865 74739,2017-07-21,CSCO,31.860000610351562,32.029998779296875,31.709999084472656,26.32526969909668,13973800.0,4.0,0.03363693637494336,26.567814677638303,25.306623608189334,51.14373994149994,86.13898200044208,4.657516703112069,25.93783384958903,26.404679171244304,9.359999656677246,29.849152233040865 74740,2017-07-21,CVX,104.18000030517578,104.37999725341797,103.1500015258789,79.07978057861328,5304100.0,4.0,-0.2530022791369646,80.87917930680712,78.66360099714797,45.62120049137335,-82.01417812645809,9.28690139202897,80.41474914550781,80.35645217895508,9.359999656677246,29.849152233040865 74741,2017-07-21,DIS,107.0999984741211,107.33000183105469,106.80999755859375,103.31444549560547,4328500.0,4.0,0.2079073367306421,103.75254684425772,98.90775360129891,51.82043285542388,132.01096399112413,10.644145072008138,101.23549168904623,102.92503763834635,9.359999656677246,29.849152233040865 74742,2017-07-21,GS,221.88999938964844,222.30999755859375,219.08999633789062,193.16505432128906,3446600.0,4.0,0.3403788508592527,203.26655111250213,190.8039368635721,46.83725731434879,-110.15797019610947,15.123660506944153,196.67481638590496,194.92423604329426,9.359999656677246,29.849152233040865 74743,2017-07-21,HD,147.02999877929688,147.4600067138672,146.1300048828125,126.25255584716797,9120200.0,4.0,-1.0030810674409452,134.1572578145544,127.41500552162726,41.71910053309963,-247.71675215771648,38.39070100104499,131.89642105102538,132.65777982076008,9.359999656677246,29.849152233040865 74744,2017-07-21,HON,128.14466857910156,131.71009826660156,128.14466857910156,115.10899353027344,3701917.0,4.0,0.5878540268991372,115.2903262223889,111.67738236525759,60.62724845391294,134.24703664201436,5.313324222154487,113.47259750366212,112.31639111836752,9.359999656677246,29.849152233040865 74745,2017-07-21,IBM,141.09942626953125,141.3671112060547,140.06692504882812,104.44483184814453,6808937.0,4.0,-0.9558567154811186,112.21429686851053,105.03917374306172,35.971980690165736,-316.36263608286924,40.839542430053214,108.98724466959635,108.89645919799804,9.359999656677246,29.849152233040865 74746,2017-07-21,INTC,34.540000915527344,34.81999969482422,34.400001525878906,29.249122619628906,22245000.0,4.0,-0.09163705464374061,29.446643494841762,28.03087000918656,48.37941151136269,16.46834209998658,2.406925557144146,29.05991096496582,29.743843237559002,9.359999656677246,29.849152233040865 74747,2017-07-21,JNJ,135.3300018310547,136.27000427246094,135.10000610351562,114.54827880859375,6773500.0,4.0,0.7861313869344144,115.97390170466743,110.16816525089898,61.91898345677712,99.53172842755141,29.960264524580545,113.0464848836263,109.76546872456869,9.359999656677246,29.849152233040865 74748,2017-07-21,JPM,91.05999755859375,91.36000061035156,90.5199966430664,75.90663146972656,10971300.0,4.0,0.9486896964602352,79.90662349274335,72.49841724822345,56.67750390798412,28.63799312028661,5.415188642529452,74.91008580525717,72.9738114674886,9.359999656677246,29.849152233040865 74749,2017-07-21,KO,44.779998779296875,45.06999969482422,44.66999816894531,36.931602478027344,8545600.0,4.0,0.003130843225100932,37.25003288768756,36.19568664051068,57.48670648981424,-7.02122594901329,9.404237476686905,36.84110298156738,36.45863831837972,9.359999656677246,29.849152233040865 74750,2017-07-21,MCD,154.05999755859375,154.6999969482422,153.2899932861328,132.93673706054688,3522400.0,4.0,0.8006979449011453,135.19343092553657,131.3718171823736,61.10717767856447,21.00357594242796,5.35325440799757,132.59585673014323,129.47201118469238,9.359999656677246,29.849152233040865 74751,2017-07-21,MMM,211.64999389648438,211.83999633789062,209.47999572753906,169.03582763671875,2246200.0,4.0,1.0397133451238574,171.00242049919322,166.18540909065055,61.28086011314668,4.148079859835584,0.8267018711707819,168.69237569173177,163.94217783610026,9.359999656677246,29.849152233040865 74752,2017-07-21,MRK,59.91412353515625,60.114505767822266,59.713741302490234,49.336612701416016,7237907.0,4.0,-0.32350101487172367,52.068647258559096,48.21236317845262,46.018066892337195,-75.7255074221125,21.12718228586074,50.240943145751956,50.13630383809407,9.359999656677246,29.849152233040865 74753,2017-07-21,MSFT,73.44999694824219,74.29000091552734,73.16999816894531,68.30936431884766,46717100.0,4.0,1.0049329668818672,69.37290473533741,61.861812443007324,62.24831758354616,166.45938079995545,34.025699101727554,65.4140064239502,64.7804967880249,9.359999656677246,29.849152233040865 74754,2017-07-21,NKE,59.0,60.0,58.90999984741211,56.140167236328125,11048300.0,4.0,1.2659689757085602,57.76580630778495,48.922972378738486,63.13777238734325,101.79653404655218,43.12016288357911,52.076593017578126,50.96887702941895,9.359999656677246,29.849152233040865 74755,2017-07-21,PG,88.16000366210938,88.68000030517578,87.80999755859375,74.85663604736328,5714800.0,4.0,0.12617954575352996,75.33167149891382,72.09162180552953,56.03883867799425,26.54432019591545,9.023588557627475,74.00413640340169,73.46036809285482,9.359999656677246,29.849152233040865 74756,2017-07-21,TRV,124.37999725341797,125.19999694824219,123.52999877929688,108.22128295898438,1373100.0,4.0,-0.055721577247140885,110.93332369277464,107.49033429672731,51.601751696781434,-115.97883803056841,19.98319917610435,109.62618255615234,107.30089937845865,9.359999656677246,29.849152233040865 74757,2017-07-21,UNH,191.3800048828125,193.0,190.60000610351562,174.94583129882812,4911500.0,4.0,2.1191169676465904,174.12968790634014,166.93171193496843,66.93022300865047,195.8316436143268,26.73586142057058,169.0547861735026,164.087548828125,9.359999656677246,29.849152233040865 74758,2017-07-21,V,99.5999984741211,100.48999786376953,99.08999633789062,95.50381469726562,17400200.0,4.0,1.0380452776048372,95.1603035384263,88.42374797524558,65.02144765511676,249.46120211200332,55.50596583702109,91.381947072347,90.47873865763346,9.359999656677246,29.849152233040865 74759,2017-07-21,VZ,44.22999954223633,44.310001373291016,43.81999969482422,32.40586471557617,11426600.0,4.0,-0.26469874317044173,32.97695551338848,31.290098090737494,45.33635949565295,-41.53277592158554,0.7244324485826924,32.59962170918782,32.90806280771891,9.359999656677246,29.849152233040865 74760,2017-07-21,WBA,79.37000274658203,80.05000305175781,78.8499984741211,62.22273254394531,4855300.0,4.0,-0.17690225932679482,63.02422031780663,60.148398548160166,46.29665182753981,28.03101123090706,9.036506626914534,62.11600570678711,63.895623715718585,9.359999656677246,29.849152233040865 74761,2017-07-21,WMT,75.83999633789062,76.2300033569336,75.55000305175781,67.91858673095703,7153300.0,4.0,-0.17249749005343062,68.94370794060688,65.6082406067564,51.73475420243732,-9.363705896541854,7.665009381978599,67.892431640625,68.3547492980957,9.359999656677246,29.849152233040865 74820,2017-07-24,AAPL,37.64500045776367,38.11000061035156,37.474998474121094,35.73270797729492,85972800.0,0.0,0.23618778118186867,35.87585461057887,33.05872562013403,57.97216488523727,180.43763135892652,29.28705336820081,34.356240590413414,35.04760233561198,9.430000305175781,49.33015078774703 74821,2017-07-24,AMGN,180.19000244140625,181.4600067138672,178.66000366210938,150.1005096435547,2503100.0,0.0,2.9959956386858266,150.31963713910534,139.7699533149962,66.81263772159517,143.14116455672257,56.51835961703839,142.84446360270184,137.35287475585938,9.430000305175781,49.33015078774703 74822,2017-07-24,AXP,85.44999694824219,85.66999816894531,83.86000061035156,77.70592498779297,5389100.0,0.0,1.089080638879409,79.00974017824882,75.54174526486642,63.3075506767375,59.32674021425857,8.913090619962782,76.2537343343099,73.72291692097981,9.430000305175781,49.33015078774703 74823,2017-07-24,BA,212.0,212.63999938964844,211.39999389648438,199.93235778808594,2392700.0,0.0,4.403790391421467,202.25021057408856,183.33712920862627,72.69929391160697,141.02698197867144,54.42643642619499,190.20460815429686,182.0767379760742,9.430000305175781,49.33015078774703 74824,2017-07-24,CAT,107.86000061035156,108.5,107.29000091552734,93.12346649169922,5980400.0,0.0,0.7957125086686432,94.26071591918995,89.28625673706006,58.91406869571038,80.21045408634194,0.056002234208070066,91.27969385782878,89.53825441996257,9.430000305175781,49.33015078774703 74825,2017-07-24,CRM,89.6500015258789,89.80999755859375,88.95999908447266,89.66999816894531,2393500.0,0.0,0.5259014409055709,91.1846977384649,85.86430128497258,54.966696890960826,86.55110263251333,8.94457885350425,88.08299942016602,88.4319995880127,9.430000305175781,49.33015078774703 74826,2017-07-24,CSCO,31.860000610351562,31.93000030517578,31.65999984741211,26.341808319091797,15504100.0,0.0,0.053747916596417866,26.577496187988352,25.30248466223137,51.32467457669125,70.09734496487363,2.7750367832482046,25.95934092203776,26.382939847310386,9.430000305175781,49.33015078774703 74827,2017-07-24,CVX,103.18000030517578,103.56999969482422,102.91999816894531,79.04146575927734,4080400.0,0.0,-0.2885237682856854,80.81185312029031,78.59306249860619,45.51238411201241,-99.48280123231159,6.234193172441986,80.33305206298829,80.34103279113769,9.430000305175781,49.33015078774703 74828,2017-07-24,DIS,107.30999755859375,107.54000091552734,106.9000015258789,103.22762298583984,4615500.0,0.0,0.296177837731463,103.96520860097411,99.024128557229,51.58388951129134,125.46512905244609,12.731596601738213,101.30495096842448,102.79665260314941,9.430000305175781,49.33015078774703 74829,2017-07-24,GS,218.94000244140625,219.72999572753906,218.0,191.410400390625,3123100.0,0.0,-0.1244175964016847,203.12891432983798,191.02842667358,45.343543207848064,-153.588701679272,18.875267482362933,196.55023956298828,194.8237497965495,9.430000305175781,49.33015078774703 74830,2017-07-24,HD,146.61000061035156,146.69000244140625,144.25,124.470458984375,7295900.0,0.0,-1.379277292773736,134.89543886613745,126.0974314646731,39.25840680801733,-262.26716175853034,44.4286737390311,131.65593846638998,132.50506782531738,9.430000305175781,49.33015078774703 74831,2017-07-24,HON,131.11585998535156,132.19891357421875,131.05836486816406,116.25711822509766,4048101.0,0.0,0.7171054755068127,115.82039457013197,111.46136354754383,63.355244367362886,250.14829804315576,1.4072701368539524,113.5829096476237,112.43576723734537,9.430000305175781,49.33015078774703 74832,2017-07-24,IBM,140.53536987304688,140.5736083984375,139.3881378173828,103.6707992553711,4055970.0,0.0,-1.1818634674006745,112.52807535035902,104.14877248899646,34.65380429385502,-279.71561051423924,44.144600940000075,108.79527460734049,108.74521497090657,9.430000305175781,49.33015078774703 74833,2017-07-24,INTC,34.72999954223633,34.79999923706055,34.380001068115234,29.055419921875,16146300.0,0.0,-0.08046056769429555,29.473507365110386,28.03011373626901,46.94555152378424,12.990198967440172,3.142239446472856,29.02594248453776,29.706596215565998,9.430000305175781,49.33015078774703 74834,2017-07-24,JNJ,134.99000549316406,135.16000366210938,132.85000610351562,112.6011962890625,8306700.0,0.0,0.665497110699178,115.59955839482245,110.25298600825371,55.72607156853094,4.807036421884677,7.282797860014997,113.08824869791667,109.90776379903157,9.430000305175781,49.33015078774703 74835,2017-07-24,JPM,90.95999908447266,91.54000091552734,90.91000366210938,76.23233795166016,10725100.0,0.0,0.8685784020340179,79.58139074023062,73.23246805493541,57.59558948603685,33.92685503462457,7.41771637405361,75.04359029134115,73.0315658569336,9.430000305175781,49.33015078774703 74836,2017-07-24,KO,45.040000915527344,45.04999923706055,44.83000183105469,36.7757568359375,9103600.0,0.0,0.00840528935034257,37.20145030038002,36.21064190848229,55.24539330626886,-6.975616077419422,9.404237476686896,36.83809343973795,36.48845157623291,9.430000305175781,49.33015078774703 74837,2017-07-24,MCD,154.0,154.22000122070312,151.77000427246094,131.14886474609375,5307400.0,0.0,0.5675533974182656,135.2911157946718,131.0331624646055,55.87665638361239,-46.090452957466,9.366926274787438,132.60650787353515,129.64269523620607,9.430000305175781,49.33015078774703 74838,2017-07-24,MMM,211.1999969482422,211.66000366210938,210.0,168.10719299316406,2165200.0,0.0,0.8888175824099278,170.73290918088122,166.22277166628675,58.73319762818631,-13.055886549319906,0.8267018711707784,168.7742950439453,164.14303029378254,9.430000305175781,49.33015078774703 74839,2017-07-24,MRK,59.67557144165039,60.01908493041992,59.63740539550781,49.28934860229492,8157318.0,0.0,-0.32552316504381906,51.72054216512263,48.27766797892034,45.7649134489893,-76.19843530156498,22.357963321425174,50.20549443562825,50.14216969807943,9.430000305175781,49.33015078774703 74840,2017-07-24,MSFT,73.52999877929688,73.75,73.12999725341797,68.13347625732422,21394800.0,0.0,1.0229927773592635,69.64793198608592,61.80803381896781,61.52780729926134,135.5851328244877,33.26251084110861,65.51521949768066,64.86873524983724,9.430000305175781,49.33015078774703 74841,2017-07-24,NKE,59.689998626708984,59.77000045776367,58.7599983215332,55.20370864868164,7498900.0,0.0,1.2439581143433145,57.72974081443037,49.530272002952444,59.69517209263141,84.61830904409602,40.54147183818467,52.24796307881673,51.026132074991864,9.430000305175781,49.33015078774703 74842,2017-07-24,PG,88.55000305175781,88.5999984741211,87.97000122070312,74.49339294433594,6202000.0,0.0,0.15878910216135012,75.24641461128928,72.13092913871071,53.82364116845741,16.812731729788652,9.02358855762747,74.0240244547526,73.47687810262045,9.430000305175781,49.33015078774703 74843,2017-07-24,TRV,125.25,126.58000183105469,125.19999694824219,109.28489685058594,1392800.0,0.0,-0.008643049947295367,110.78702805482072,107.52594344176131,54.56332667349498,-40.390282097186656,1.0447085520592747,109.65933024088541,107.37193921407064,9.430000305175781,49.33015078774703 74844,2017-07-24,UNH,191.7899932861328,192.1699981689453,190.63999938964844,174.1339569091797,2356500.0,0.0,2.1642090818423867,174.64891332005794,166.92698084498113,65.14248145275492,168.84435357883362,26.73586142057058,169.36422017415364,164.3456797281901,9.430000305175781,49.33015078774703 74845,2017-07-24,V,99.55000305175781,100.41999816894531,99.13999938964844,96.2421646118164,9186000.0,0.0,1.2215025295290332,95.93168224192256,88.1116710295618,66.46420557565159,220.47990982810455,55.50596583702109,91.56764958699544,90.62148691813151,9.430000305175781,49.33015078774703 74846,2017-07-24,VZ,44.150001525878906,44.209999084472656,43.68000030517578,32.02487564086914,11895200.0,0.0,-0.2505841970968987,32.87221138637298,31.314804147074287,42.68597011385571,-52.411440454842015,4.029293699296876,32.54088096618652,32.87929515838623,9.430000305175781,49.33015078774703 74847,2017-07-24,WBA,78.81999969482422,79.95999908447266,78.75,62.7747802734375,4428000.0,0.0,-0.10812565819156816,63.09072511692033,60.33898679714216,48.348909001906165,40.34250748732853,7.655608839820495,62.07946599324544,63.81793244679769,9.430000305175781,49.33015078774703 74848,2017-07-24,WMT,76.02999877929688,77.16000366210938,76.02999877929688,68.57859802246094,7388000.0,0.0,-0.07535667339175234,69.11243697889941,65.62235229722364,53.989036345376036,42.71390625987673,4.882047614072648,67.81721394856771,68.38375816345214,9.430000305175781,49.33015078774703 74849,2017-07-25,AAPL,37.95000076293945,38.459999084472656,37.95000076293945,35.885414123535156,75415600.0,1.0,0.28916189268116455,36.08823451245346,33.00892773425064,58.7904856043977,192.53625990276933,35.42885188404243,34.41356684366862,35.08550860087077,9.430000305175781,203.4041831898689 74850,2017-07-25,AMGN,182.0500030517578,182.60000610351562,180.33999633789062,149.95957946777344,3343200.0,1.0,3.0215424403293696,151.0265671024029,139.6615661373432,66.50026340733211,152.9545141135288,59.535092018134314,143.28687896728516,137.61183319091796,9.430000305175781,203.4041831898689 74851,2017-07-25,AXP,85.83999633789062,86.0999984741211,85.08000183105469,78.08075714111328,3255200.0,1.0,1.0406641919170738,78.96829030952144,75.83568994560552,64.474431435535,87.18803943930236,14.02685052880499,76.42259852091472,73.82131385803223,9.430000305175781,203.4041831898689 74852,2017-07-25,BA,213.22000122070312,214.0,211.9499969482422,200.19619750976562,2889000.0,1.0,4.404445505072658,203.15457667614731,183.60872746203626,72.90414062320394,138.25844842898476,57.71523476149882,190.9100591023763,182.53270899454753,9.430000305175781,203.4041831898689 74853,2017-07-25,CAT,113.23999786376953,114.88999938964844,111.80000305175781,98.59825897216797,14264600.0,1.0,1.2388419594467734,95.9274120698032,88.569655190939,67.40762902780955,327.490862048816,35.788339976704655,91.5445437113444,89.72494964599609,9.430000305175781,203.4041831898689 74854,2017-07-25,CRM,89.7300033569336,90.81999969482422,89.23999786376953,90.62999725341797,3346000.0,1.0,0.5926418794335007,91.46242513549358,85.83857355225057,57.085066347455324,122.42942138397423,18.915089050245303,88.23133265177408,88.50716616312663,9.430000305175781,203.4041831898689 74855,2017-07-25,CSCO,31.899999618530273,32.25,31.8799991607666,26.556772232055664,14990000.0,1.0,0.08603998912493083,26.610625897005455,25.284106769010172,53.633521551644705,119.7109322782492,13.428367657558743,25.991290028889974,26.360414632161458,9.430000305175781,203.4041831898689 74856,2017-07-25,CVX,104.44999694824219,105.1500015258789,104.31999969482422,79.9529037475586,7093800.0,1.0,-0.24035867076683815,80.82686059091557,78.59720175649653,48.53329245805695,-11.653234466721793,22.193687542838706,80.2398666381836,80.32526092529297,9.430000305175781,203.4041831898689 74857,2017-07-25,DIS,107.5999984741211,107.73999786376953,106.19999694824219,102.6680679321289,5394700.0,1.0,0.3173235212653509,104.09000815426552,99.05653878176963,50.0604058335923,98.7696911157344,4.068744948764214,101.31043065388998,102.66277211507162,9.430000305175781,203.4041831898689 74858,2017-07-25,GS,220.33999633789062,222.8699951171875,220.17999267578125,194.3932647705078,3509500.0,1.0,-0.24920719746847908,203.06614060277482,191.19121565943223,48.24612325190962,-71.17418864633831,4.633333281326271,196.54058990478515,194.80226974487306,9.430000305175781,203.4041831898689 74859,2017-07-25,HD,145.74000549316406,147.39999389648438,145.27999877929688,126.52802276611328,5002400.0,1.0,-1.4941635232772796,135.04916178230152,125.56060079094064,43.255907416942485,-193.39424637600018,38.931938528433136,131.5064259847005,132.38693466186524,9.430000305175781,203.4041831898689 74860,2017-07-25,HON,132.26600646972656,132.26600646972656,130.84750366210938,115.86876678466797,3207160.0,1.0,0.7792191112135072,116.15658242802326,111.37759649653728,61.85560737880991,206.4192301734106,1.4914991798578312,113.6951904296875,112.53103179931641,9.430000305175781,203.4041831898689 74861,2017-07-25,IBM,140.12428283691406,141.0038299560547,139.6080322265625,103.81282043457031,4402509.0,1.0,-1.3341364300522258,112.564543533462,103.4703540800634,35.10517809393146,-219.72783047918,38.887655440782865,108.58247426350911,108.59668935139975,9.430000305175781,203.4041831898689 74862,2017-07-25,INTC,34.54999923706055,34.7400016784668,34.400001525878906,29.198591232299805,18096700.0,1.0,-0.05936605808242135,29.525047533154048,28.029105146289314,48.12120579342708,24.575501440456055,3.14223944647286,28.996185557047525,29.68956931432088,9.430000305175781,203.4041831898689 74863,2017-07-25,JNJ,133.74000549316406,133.85000610351562,131.4499969482422,111.64459228515625,6262900.0,1.0,0.48708877304430587,115.19366645181027,110.2813144747034,53.030399401388564,-63.17358531496751,3.873938090280382,113.0899419148763,110.03790016174317,9.430000305175781,203.4041831898689 74864,2017-07-25,JPM,92.37000274658203,93.5199966430664,92.2699966430664,77.50177001953125,16447700.0,1.0,0.8971800496837119,79.2632508326922,74.05480641828436,60.93354127423272,74.7831899478241,25.87189577126916,75.21885477701822,73.11892153422038,9.430000305175781,203.4041831898689 74865,2017-07-25,KO,45.02000045776367,45.290000915527344,44.939998626708984,37.10381317138672,14096300.0,1.0,0.03861163954868374,37.1608114619245,36.235697708607724,58.74774560002668,50.865317963629984,18.95290509277579,36.84574762980143,36.52183469136556,9.430000305175781,203.4041831898689 74866,2017-07-25,MCD,157.75,159.97999572753906,156.5399932861328,137.38465881347656,9511400.0,1.0,0.8758647072167491,136.2241913106825,130.54142605992297,66.2881650124989,240.5259563210662,30.161260539584816,132.91167297363282,129.93075586954754,9.430000305175781,203.4041831898689 74867,2017-07-25,MMM,202.64999389648438,204.5,197.1699981689453,159.61376953125,6593000.0,1.0,0.0829273772545207,172.4013406132128,163.49606386676768,42.15253478834076,-443.86306524318246,50.841097727598964,168.56082509358723,164.20603917439777,9.430000305175781,203.4041831898689 74868,2017-07-25,MRK,59.97137451171875,60.114505767822266,59.39885330200195,49.123924255371094,6241783.0,1.0,-0.3365940492347548,51.36164688590064,48.35612693306909,44.87116739444615,-79.19471052284098,26.204765176790357,50.1645315806071,50.14853706359863,9.430000305175781,203.4041831898689 74869,2017-07-25,MSFT,73.80000305175781,74.30999755859375,73.5,68.67967224121094,22018700.0,1.0,1.0690553537714464,70.02525493617387,61.76952770237593,62.90704584418375,142.3168973188687,38.503062285052515,65.6513017018636,64.96316223144531,9.430000305175781,203.4041831898689 74870,2017-07-25,NKE,59.31999969482422,59.52000045776367,58.91999816894531,55.61573791503906,5157100.0,1.0,1.2454054081472776,57.704881406904335,50.12730166804684,60.67121875330798,81.93322121711569,40.54147183818467,52.41527481079102,51.091187222798666,9.430000305175781,203.4041831898689 74871,2017-07-25,PG,88.66999816894531,89.19999694824219,88.54000091552734,75.30438995361328,6766700.0,1.0,0.24722325561795344,75.34100006700342,72.0765208375376,57.68681440156269,71.49204947293634,18.232172457867318,74.06871058146159,73.51193377176921,9.430000305175781,203.4041831898689 74872,2017-07-25,TRV,127.79000091552734,128.2100067138672,127.19000244140625,110.21881103515625,1578200.0,1.0,0.10284060924135474,110.6939696650885,107.57662970014587,56.955835760633924,46.83035860310332,15.746593468442363,109.71092529296875,107.46570828755696,9.430000305175781,203.4041831898689 74873,2017-07-25,UNH,192.1300048828125,192.47999572753906,190.3000030517578,173.68698120117188,1960100.0,1.0,2.1392181281450746,174.98581229318017,167.07173317801124,64.1663503801465,158.72204386244903,23.77638945375026,169.72567952473958,164.5925760904948,9.430000305175781,203.4041831898689 74874,2017-07-25,V,100.6500015258789,100.8499984741211,99.80000305175781,95.87779235839844,6774900.0,1.0,1.3222498545014787,96.50359477197651,87.99713993871686,65.09352656309639,199.85542915710684,57.82809373870923,91.77508595784505,90.76422475179037,9.430000305175781,203.4041831898689 74875,2017-07-25,VZ,43.900001525878906,44.16999816894531,43.810001373291016,32.22270202636719,9818800.0,1.0,-0.2208891094827834,32.678726484304576,31.421998308175887,44.430952093285434,-41.731739671512194,4.029293699296882,32.477404530843096,32.862984848022464,9.430000305175781,203.4041831898689 74876,2017-07-25,WBA,79.79000091552734,80.48999786376953,79.58000183105469,63.137542724609375,5364900.0,1.0,-0.02407034030620281,63.30062301395394,60.328612062950356,49.65670796176973,84.57486846980144,13.837921484780013,62.03346227010091,63.73778107961019,9.430000305175781,203.4041831898689 74877,2017-07-25,WMT,77.61000061035156,78.86000061035156,77.38999938964844,70.03241729736328,11504000.0,1.0,0.11758375673016985,69.61485764239283,65.389287407656,58.41486114807282,157.76392036498976,22.524548592017844,67.79580841064453,68.44083684285482,9.430000305175781,203.4041831898689 74878,2017-07-26,AAPL,38.337501525878906,38.48249816894531,38.26499938964844,36.05457305908203,63124000.0,2.0,0.34086469406833686,36.29533619206083,33.03042789180148,59.689904561800695,181.01777389747215,35.81195279518056,34.467368825276694,35.114808082580566,9.600000381469727,233.291464174212 74879,2017-07-26,AMGN,176.00999450683594,178.86000061035156,175.1999969482422,145.8145294189453,5446100.0,2.0,2.6764649455244296,150.96218026687077,140.1437721867425,58.21843435460092,67.50522900799382,19.55658897327982,143.6035619099935,137.81158447265625,9.600000381469727,233.291464174212 74880,2017-07-26,AXP,85.41000366210938,85.72000122070312,85.16999816894531,77.98021697998047,3038100.0,2.0,0.9828513594554522,78.87131655140631,76.16417539195307,63.91047209109987,78.85541241465494,14.026850528804996,76.57536137898764,73.91833928426107,9.600000381469727,233.291464174212 74881,2017-07-26,BA,223.47999572753906,233.97999572753906,223.02000427246094,219.974609375,14140000.0,2.0,5.932530708663393,210.03386892255057,179.98594614092602,82.87104771212807,308.57412903652005,80.17869082141044,192.2405553181966,183.35634841918946,9.600000381469727,233.291464174212 74882,2017-07-26,CAT,114.25,114.54000091552734,113.08000183105469,97.72022247314453,5741200.0,2.0,1.5018624983457727,96.7596626829646,88.6270446229436,65.17236770403383,283.0664637940034,35.788339976704655,91.78924179077148,89.9007142384847,9.600000381469727,233.291464174212 74883,2017-07-26,CRM,90.62999725341797,91.19999694824219,90.1500015258789,91.06999969482422,3638100.0,2.0,0.6732775530426949,91.78986234030731,85.85013628640166,58.02134252323417,141.44214849003367,22.335331769814665,88.35799942016601,88.5806660970052,9.600000381469727,233.291464174212 74884,2017-07-26,CSCO,32.119998931884766,32.22999954223633,31.510000228881836,26.176448822021484,21941500.0,2.0,0.08002034384825052,26.625980308093904,25.284791061840178,49.349244471950726,56.66660231802867,0.10116112085528908,25.998274485270183,26.332915814717612,9.600000381469727,233.291464174212 74885,2017-07-26,CVX,104.62999725341797,106.08000183105469,104.19999694824219,80.51200866699219,5881400.0,2.0,-0.1552823908668728,80.92303611489845,78.58144462850976,50.282488829858885,30.80070507712897,29.720208794984877,80.16302083333333,80.3286641438802,9.600000381469727,233.291464174212 74886,2017-07-26,DIS,106.55000305175781,107.02999877929688,106.30999755859375,103.16973114013672,4149000.0,2.0,0.37029314722255435,104.2797362282045,99.08950968244004,51.39185757532208,94.56398751191958,4.068744948764212,101.34795455932617,102.55113792419434,9.600000381469727,233.291464174212 74887,2017-07-26,GS,222.4499969482422,223.74000549316406,221.8699951171875,194.9810333251953,2792500.0,2.0,-0.29724933983956703,202.96229539339836,191.4678895431251,48.80037315157644,-39.30604464831418,1.047727151083599,196.4835642496745,194.77528406778973,9.600000381469727,233.291464174212 74888,2017-07-26,HD,146.86000061035156,147.25,145.9600067138672,126.28701782226562,2836000.0,2.0,-1.5863720637989616,135.12016681866118,125.01179271503025,42.913696244440835,-168.40239848403158,38.93193852843314,131.29693857828775,132.29174677530924,9.600000381469727,233.291464174212 74889,2017-07-26,HON,131.6142578125,132.92733764648438,131.17337036132812,116.91558074951172,2796392.0,2.0,0.9025101778520082,116.65921610109568,111.34434453733205,64.2174079060246,226.88202344897715,7.384443914780666,113.81056594848633,112.64710286458333,9.600000381469727,233.291464174212 74890,2017-07-26,IBM,139.8374786376953,140.0191192626953,138.11663818359375,103.2234115600586,4113290.0,2.0,-1.4852531465630392,112.61428168324517,102.75381447764352,34.09410592271506,-210.1358654927316,46.16338830389132,108.37204030354818,108.45533510843913,9.600000381469727,233.291464174212 74891,2017-07-26,INTC,34.70000076293945,34.970001220703125,34.59000015258789,29.265968322753906,15499300.0,2.0,-0.03678767372825931,29.572026859743147,28.07476650573537,48.67489641246631,57.75323543851437,6.1496511707677834,28.96446329752604,29.671436055501303,9.600000381469727,233.291464174212 74892,2017-07-26,JNJ,131.66000366210938,132.24000549316406,130.75,110.8572769165039,5382200.0,2.0,0.2789535073191445,115.04403155075464,110.08724362624731,50.93269126571786,-116.46634603604804,8.935506454031161,113.05974807739258,110.15673650105795,9.600000381469727,233.291464174212 74893,2017-07-26,JPM,93.0999984741211,93.19000244140625,91.68000030517578,76.77519226074219,11815500.0,2.0,0.8514038549795373,78.8479017449425,74.83442094792858,58.219995880513366,55.4747151323474,18.357218101518683,75.36187210083008,73.19333686828614,9.600000381469727,233.291464174212 74894,2017-07-26,KO,44.54999923706055,45.790000915527344,44.310001373291016,37.51390075683594,13608900.0,2.0,0.09455110433195557,37.307511659142904,36.14558854532487,62.538761967067295,69.94840190966045,8.197555909739334,36.86515757242839,36.561103439331056,9.600000381469727,233.291464174212 74895,2017-07-26,MCD,158.75999450683594,159.0,155.67999267578125,135.17361450195312,4679000.0,2.0,0.9310581848322954,136.43703713185016,130.5695439838725,61.007849166822645,163.69235928692413,23.062430765792755,133.1042709350586,130.16451352437338,9.600000381469727,233.291464174212 74896,2017-07-26,MMM,200.4499969482422,201.14999389648438,198.5500030517578,159.32557678222656,2922100.0,2.0,-0.5724028589261536,173.40916490671205,161.6276911723895,41.73893233412204,-371.7173461551577,50.84109772759895,168.29185282389324,164.27777277628581,9.600000381469727,233.291464174212 74897,2017-07-26,MRK,59.45610809326172,59.48473358154297,58.893131256103516,48.68278503417969,9816302.0,2.0,-0.3766225824225913,51.0526652280014,48.37049151027985,42.57734609948837,-111.02399077849354,33.65397420360877,50.125931930541995,50.14690036773682,9.600000381469727,233.291464174212 74898,2017-07-26,MSFT,74.33999633789062,74.37999725341797,73.80999755859375,68.55006408691406,16252200.0,2.0,1.0826221878966606,70.31736437308656,61.925470481039426,62.35827175582457,129.8125951050846,39.14162155037613,65.75621757507324,65.0408551534017,9.600000381469727,233.291464174212 74899,2017-07-26,NKE,59.09000015258789,59.130001068115234,58.31999969482422,54.65119552612305,5529500.0,2.0,1.155403121178196,57.37087229200686,50.967928901230444,57.31026573793709,61.915411910221735,29.84807084243362,52.54169514973958,51.14669965108236,9.600000381469727,233.291464174212 74900,2017-07-26,PG,89.0,89.41999816894531,88.87000274658203,75.4395523071289,6987000.0,2.0,0.3244740962918371,75.55961388730218,71.97446814394782,58.288459630028484,85.06641877288878,21.352413102676433,74.12293167114258,73.55259539286295,9.600000381469727,233.291464174212 74901,2017-07-26,TRV,127.30999755859375,127.56999969482422,125.69999694824219,108.956298828125,1288900.0,2.0,0.08830015922153223,110.56042616393181,107.59084107849982,53.04941064252265,-23.399487137538927,0.42278842480134704,109.70804290771484,107.54531339009603,9.600000381469727,233.291464174212 74902,2017-07-26,UNH,190.02000427246094,191.52999877929688,189.3800048828125,174.00624084472656,2683500.0,2.0,2.1207277727040434,175.27590070964357,167.34266008137206,64.55875683893609,134.6705718017949,15.944926823596301,170.04327138264975,164.84918467203775,9.600000381469727,233.291464174212 74903,2017-07-26,V,100.01000213623047,100.98999786376953,99.86000061035156,96.70243072509766,7205400.0,2.0,1.4518976870285343,97.18207893159033,87.88918724272608,66.70127128741129,184.6633528977109,58.580428330339984,91.95950927734376,90.92006797790528,9.600000381469727,233.291464174212 74904,2017-07-26,VZ,44.79999923706055,44.83000183105469,44.279998779296875,32.530418395996094,19045200.0,2.0,-0.17055929785479407,32.69839103160997,31.412623525274796,47.02621093486214,-0.08422373487189617,11.789665820524771,32.44178301493327,32.85216477711995,9.600000381469727,233.291464174212 74905,2017-07-26,WBA,80.06999969482422,80.5,78.4800033569336,62.04923629760742,8336200.0,2.0,-0.04475719550949009,63.299463971991365,60.4417565022518,46.038953757170525,44.23887640790227,0.8840183220760488,61.95144513448079,63.64053802490234,9.600000381469727,233.291464174212 74906,2017-07-26,WMT,78.55000305175781,79.16999816894531,77.94000244140625,70.371337890625,6716100.0,2.0,0.29444432615449045,70.10263673881514,65.15927198310868,59.35766708851551,194.2787929105217,25.227951425931927,67.77737553914388,68.50282567342123,9.600000381469727,233.291464174212 74907,2017-07-27,AAPL,38.4375,38.497501373291016,36.82500076293945,35.373233795166016,129905200.0,3.0,0.3231362388419825,36.3689907252784,33.067901974916914,54.71418174480821,95.34966223937887,3.399631326342257,34.50965855916341,35.12912540435791,10.109999656677246,151.82507856227352 74908,2017-07-27,AMGN,175.0,175.47999572753906,170.52999877929688,142.71405029296875,5523200.0,3.0,2.1282723917329633,151.00530485852687,139.94147858873873,53.101262173447275,-12.716575787503322,3.845613879376856,143.79837951660156,137.94745229085285,10.109999656677246,151.82507856227352 74909,2017-07-27,AXP,85.18000030517578,85.19999694824219,83.33000183105469,76.65462493896484,6119300.0,3.0,0.8206105859135704,78.85335810572485,76.20002934544704,57.098420360349245,9.826713202368987,10.53287175640692,76.67634811401368,73.98856569925944,10.109999656677246,151.82507856227352 74910,2017-07-27,BA,237.1300048828125,242.67999267578125,236.6999969482422,227.08877563476562,10860600.0,3.0,7.629653111587174,217.36288988062816,176.55606611302417,84.9332568868581,344.8875908619562,84.10830764775056,193.76767120361328,184.28219299316407,10.109999656677246,151.82507856227352 74911,2017-07-27,CAT,113.72000122070312,114.38999938964844,113.25,98.45193481445312,5583500.0,3.0,1.7491876942445543,97.79024222627973,88.34390465482377,66.14031829796683,254.47623209488245,35.788339976704655,92.08795827229818,90.09565353393555,10.109999656677246,151.82507856227352 74912,2017-07-27,CRM,91.25,92.12999725341797,89.08999633789062,90.51000213623047,3572100.0,3.0,0.6841088020162971,91.98197569963246,85.9000235069105,56.40125455877615,117.26846512723263,8.667271789415956,88.46933288574219,88.63766619364421,10.109999656677246,151.82507856227352 74913,2017-07-27,CSCO,31.729999542236328,31.75,31.209999084472656,26.102039337158203,21437400.0,3.0,0.06845638543613575,26.603815741407377,25.28934069169809,48.56409021337871,-7.065132440499784,9.461282174180784,26.00550912221273,26.30049072901408,10.109999656677246,151.82507856227352 74914,2017-07-27,CVX,104.87999725341797,106.31999969482422,104.61000061035156,81.27027130126953,5888400.0,3.0,-0.026369398571347347,81.17597185766874,78.46867001855196,52.545263688875956,76.24295582022617,31.546881249449005,80.15051142374675,80.35178146362304,10.109999656677246,151.82507856227352 74915,2017-07-27,DIS,107.69000244140625,110.0,107.44000244140625,106.12185668945312,10468700.0,3.0,0.6430708963114427,105.1361123877149,98.6121900720019,58.17945315190002,219.02757030583882,30.107880827481438,101.49728902180989,102.49445164998373,10.109999656677246,151.82507856227352 74916,2017-07-27,GS,221.83999633789062,222.7100067138672,220.42999267578125,194.30548095703125,2812500.0,3.0,-0.38539195551274474,203.0026703339585,191.27485957326806,48.186799435695,-63.77818140663943,6.704339985228026,196.336469523112,194.73310521443685,10.109999656677246,151.82507856227352 74917,2017-07-27,HD,146.17999267578125,147.86000061035156,145.88999938964844,127.18232727050781,5399000.0,3.0,-1.5691162114840722,134.9612628564016,124.69719051273901,44.598091298141895,-140.67902980748133,33.927829500644584,131.03780314127604,132.20092442830403,10.109999656677246,151.82507856227352 74918,2017-07-27,HON,132.60145568847656,132.93692016601562,130.6845703125,115.64083099365234,3829519.0,3.0,0.8871312873964996,116.84697223170264,111.41069759861963,59.570913111100865,160.75652734877076,0.4440368996604278,113.88767038981119,112.73786849975586,10.109999656677246,151.82507856227352 74919,2017-07-27,IBM,138.62332153320312,139.0057373046875,137.32313537597656,103.01746368408203,6726617.0,3.0,-1.6031523630347237,112.50640220535513,102.13381767379525,33.74282359540227,-191.07020124813675,49.57760461357158,108.16515706380208,108.30750147501628,10.109999656677246,151.82507856227352 74920,2017-07-27,INTC,34.779998779296875,35.25,34.66999816894531,29.45124626159668,43062800.0,3.0,-0.0038988170903522246,29.655145200998767,28.056496682851332,50.18724724272876,94.67334004847115,15.9977279748864,28.9487424214681,29.647195116678873,10.109999656677246,151.82507856227352 74921,2017-07-27,JNJ,130.85000610351562,131.14999389648438,129.57000732421875,110.75568389892578,5838100.0,3.0,0.10460132328528005,115.0188302360689,109.85932070387251,50.665164027955356,-146.82465340577335,16.827231988999074,113.00500361124675,110.26883379618327,10.109999656677246,151.82507856227352 74922,2017-07-27,JPM,91.83000183105469,92.05999755859375,91.16000366210938,76.45783233642578,12332400.0,3.0,0.7805202457361702,78.65636107218627,75.21147721516725,57.07159394557454,32.49363196692282,12.05452854224884,75.49929351806641,73.2702153523763,10.109999656677246,151.82507856227352 74923,2017-07-27,KO,45.79999923706055,46.43000030517578,45.70000076293945,37.825557708740234,15195200.0,3.0,0.16216233809659997,37.498253004668406,36.020459611298385,65.06292806635135,231.96634606120242,13.29352604067655,36.88757514953613,36.603261884053545,10.109999656677246,151.82507856227352 74924,2017-07-27,MCD,156.4199981689453,157.42999267578125,155.5399932861328,135.5536346435547,4624100.0,3.0,0.9940055853160175,136.6877097756202,130.54774096900871,61.55238409825203,132.09291532111442,21.905468267194188,133.28477935791017,130.40346018473306,10.109999656677246,151.82507856227352 74925,2017-07-27,MMM,199.13999938964844,200.55999755859375,197.6699981689453,160.1421661376953,2174500.0,3.0,-1.0141740884442356,173.81502387957536,160.37569877667462,43.36773060059513,-294.28246233855185,52.710284617386584,168.02608439127604,164.34030380249024,10.109999656677246,151.82507856227352 74926,2017-07-27,MRK,60.75381851196289,61.593509674072266,59.92366409301758,50.17162322998047,22894922.0,3.0,-0.2849242542588897,50.78407658079223,48.52328235170289,51.27392986390751,-1.5932824114924924,7.821657900849155,50.13433494567871,50.16590690612793,10.109999656677246,151.82507856227352 74927,2017-07-27,MSFT,73.76000213623047,74.41999816894531,72.31999969482422,67.72615814208984,36844200.0,3.0,1.0151892083461433,70.46847696086881,62.08540144184114,58.975044649693736,88.5879402487718,12.549921074405487,65.84539578755697,65.10650386810303,10.109999656677246,151.82507856227352 74928,2017-07-27,NKE,58.599998474121094,58.68000030517578,57.9900016784668,54.45454025268555,8259900.0,3.0,1.0560339215842944,56.91166966287524,51.87568995626539,56.64839245989575,50.91099973499329,24.28818247313992,52.6506352742513,51.197690137227376,10.109999656677246,151.82507856227352 74929,2017-07-27,PG,90.29000091552734,90.75,89.0,76.6053466796875,11089200.0,3.0,0.47429839039951105,76.08960198374724,71.69773703602816,62.98455775014379,143.62229641626877,36.91042434602371,74.2053944905599,73.62484067281088,10.109999656677246,151.82507856227352 74930,2017-07-27,TRV,125.30999755859375,126.23999786376953,124.86000061035156,108.85253143310547,1693300.0,3.0,0.06762405821615403,110.32097155902127,107.66599514630099,52.74183981904814,-65.89163699587661,8.154839214883136,109.64808832804361,107.63493843078614,10.109999656677246,151.82507856227352 74931,2017-07-27,UNH,190.24000549316406,190.49000549316406,188.4600067138672,172.3459930419922,2631400.0,3.0,1.9496317689614102,175.34262134474287,167.57058666306963,60.9671159909495,88.71782159828426,8.599823885251757,170.26585286458334,165.0849360148112,10.109999656677246,151.82507856227352 74932,2017-07-27,V,100.97000122070312,101.18000030517578,98.55000305175781,95.47505950927734,10543900.0,3.0,1.439017827068028,97.52131172304934,87.87021812314208,62.284292551275335,136.03112724125424,34.5679270744788,92.09534962972005,91.03503545125325,10.109999656677246,151.82507856227352 74933,2017-07-27,VZ,46.2599983215332,47.84000015258789,45.95000076293945,35.028812408447266,44702500.0,3.0,0.07011867290801632,33.66005561948606,30.711088103048127,61.95140372271171,192.0149257189419,49.342842756647414,32.48389663696289,32.882622973124185,10.109999656677246,151.82507856227352 74934,2017-07-27,WBA,78.38999938964844,78.9800033569336,78.12999725341797,62.128108978271484,6556400.0,3.0,-0.05416295431368923,63.27645238666544,60.59804674358358,46.33209333160073,11.446343672962156,5.060146945557911,61.84366683959961,63.55311552683512,10.109999656677246,151.82507856227352 74935,2017-07-27,WMT,78.72000122070312,79.86000061035156,78.4800033569336,71.15621185302734,8052500.0,3.0,0.4922658367936208,70.70218112623745,64.85138027512973,61.45138493511921,249.79597563609937,30.959922247820476,67.77380752563477,68.5736136118571,10.109999656677246,151.82507856227352 74936,2017-07-28,AAPL,37.47249984741211,37.557498931884766,37.29750061035156,35.12419128417969,68854800.0,4.0,0.2856973201803541,36.381994088742935,33.191635290529526,53.042279799734125,65.1875847709024,3.3996313263422437,34.55046043395996,35.14104690551758,10.289999961853027,32.784072871224 74937,2017-07-28,AMGN,171.97999572753906,175.05999755859375,171.7100067138672,144.69537353515625,2463500.0,4.0,1.8325772604556505,150.98513323707448,140.1233079250349,55.676701708131226,0.35098324945126813,3.8456138793768533,144.08659871419272,138.11195220947266,10.289999961853027,32.784072871224 74938,2017-07-28,AXP,83.87999725341797,85.0999984741211,83.62000274658203,77.52310943603516,3321200.0,4.0,0.7534279957434649,78.75681910484356,76.43227849037127,59.988849895605064,25.97189087142123,10.532871756406912,76.81053568522135,74.08404426574707,10.289999961853027,32.784072871224 74939,2017-07-28,BA,240.82000732421875,242.0,238.5500030517578,227.34320068359375,4602400.0,4.0,8.892655817356058,222.85023953372172,175.19683230465716,85.00006824665908,289.2854261824492,84.10830764775056,195.20684204101562,185.21305669148762,10.289999961853027,32.784072871224 74940,2017-07-28,CAT,114.44999694824219,114.9000015258789,113.4800033569336,98.21949768066406,4704500.0,4.0,1.9044852393986815,98.52396778394457,88.40360408495191,65.54172002058417,221.29191849442728,37.95526877961618,92.33078130086263,90.2862917582194,10.289999961853027,32.784072871224 74941,2017-07-28,CRM,90.0,91.12000274658203,89.69999694824219,90.62000274658203,2108800.0,4.0,0.6935736890519593,92.08536910440777,86.1786300716176,56.64723458645304,104.15964485866414,8.66727178941595,88.61433308919271,88.70549952189127,10.289999961853027,32.784072871224 74942,2017-07-28,CSCO,31.450000762939453,31.600000381469727,31.260000228881836,26.060691833496094,15771000.0,4.0,0.05531779795004965,26.614000981258254,25.312288195682665,48.12396109412383,-18.236996630255074,9.46128217418077,26.011911582946777,26.2672399520874,10.289999961853027,32.784072871224 74943,2017-07-28,CVX,106.70999908447266,109.12999725341797,106.36000061035156,82.80973815917969,7812600.0,4.0,0.1977377880298974,81.87582537902185,78.07518093811683,56.685622567501376,229.2929433862174,48.34920913574484,80.19621098836264,80.38337097167968,10.289999961853027,32.784072871224 74944,2017-07-28,DIS,109.9800033569336,110.19000244140625,109.66999816894531,106.08325958251953,4864500.0,4.0,0.8463782422375346,105.86313341354159,98.37049161697598,58.069780006138856,224.65205702047584,31.381598825991503,101.65044453938802,102.4810131072998,10.289999961853027,32.784072871224 74945,2017-07-28,GS,221.77000427246094,223.6699981689453,220.86000061035156,196.17417907714844,2483200.0,4.0,-0.3009876937600211,202.98258101942707,191.22476761338544,49.986235954001245,-32.69471714143126,2.5275827485632814,196.3475824991862,194.70472946166993,10.289999961853027,32.784072871224 74946,2017-07-28,HD,147.89999389648438,148.27000427246094,147.32000732421875,127.48367309570312,3421100.0,4.0,-1.513676019637927,134.85739462263768,124.44980752579984,45.16148628380679,-109.72741537468659,30.549355643508587,130.78842519124348,132.1144111633301,10.289999961853027,32.784072871224 74947,2017-07-28,HON,131.28839111328125,131.575927734375,130.5312042236328,115.48043060302734,1926862.0,4.0,0.8521770681305441,116.84495387980098,111.79008182576541,59.0150863264396,110.74545413847554,1.6871217263524876,113.95295664469401,112.82764053344727,10.289999961853027,32.784072871224 74948,2017-07-28,IBM,138.44168090820312,138.6615753173828,137.51434326171875,102.46359252929688,3195321.0,4.0,-1.7214374553753657,112.48371019272876,101.45774793715405,32.802539374194566,-167.3823967663914,49.577604613571594,107.93010559082032,108.15594533284505,10.289999961853027,32.784072871224 74949,2017-07-28,INTC,35.130001068115234,35.86000061035156,35.0,29.737590789794922,36291500.0,4.0,0.044755535141373315,29.767708807104654,28.093000001794273,52.42833814405275,162.31324809054004,32.494303077292,28.9487424214681,29.6237543741862,10.289999961853027,32.784072871224 74950,2017-07-28,JNJ,131.13999938964844,131.99000549316406,130.52000427246094,111.61921691894531,4970900.0,4.0,0.03569439638525296,115.01085059381646,109.80042717717964,52.843147292701445,-97.02349243123608,9.599514134397513,112.97142435709635,110.40050977071127,10.289999961853027,32.784072871224 74951,2017-07-28,JPM,91.44999694824219,91.75,90.91000366210938,76.23233795166016,9351900.0,4.0,0.6981016807837221,78.6187210434048,75.30161663359715,56.25595648683094,20.615036575471024,9.069572478870397,75.64359537760417,73.3364138285319,10.289999961853027,32.784072871224 74952,2017-07-28,KO,46.0,46.119998931884766,45.72999954223633,37.73533630371094,11945300.0,4.0,0.206088949470022,37.666016485185075,35.94947423747117,63.776015009998055,183.18586120905192,13.293526040676559,36.908352025349934,36.64486522674561,10.289999961853027,32.784072871224 74953,2017-07-28,MCD,156.36000061035156,156.66000366210938,155.07000732421875,134.60362243652344,3964500.0,4.0,0.9562112006860559,136.76504676205215,130.70532372134628,59.406871533846974,81.53141824525744,17.926879613026898,133.41951395670574,130.606689453125,10.289999961853027,32.784072871224 74954,2017-07-28,MMM,200.7899932861328,201.0399932861328,198.69000244140625,159.8779754638672,1488000.0,4.0,-1.369808648646199,174.22438790028977,159.31552298838213,42.9657103951826,-230.83251458130744,49.39812183113308,167.71735432942708,164.38384348551432,10.289999961853027,32.784072871224 74955,2017-07-28,MRK,60.88740539550781,61.41221237182617,60.32442855834961,50.50247573852539,13982521.0,4.0,-0.18344104200443923,50.74270434915012,48.546536297212185,52.91328849450588,10.139715449905387,7.821657900849156,50.15849227905274,50.17830670674642,10.289999961853027,32.784072871224 74956,2017-07-28,MSFT,72.66999816894531,73.30999755859375,72.54000091552734,67.61506652832031,18306700.0,4.0,0.9419259849976527,70.49008804991169,62.48499511048871,58.532091271264306,69.01675735340788,12.549921074405484,65.94228833516439,65.17367623647054,10.289999961853027,32.784072871224 74957,2017-07-28,NKE,58.150001525878906,58.7400016784668,57.970001220703125,54.941497802734375,5112800.0,4.0,1.0049916020022636,55.94129686768429,53.3611098248206,57.894038852222494,52.65800242654509,24.91307944606957,52.830745442708334,51.26519622802734,10.289999961853027,32.784072871224 74958,2017-07-28,PG,90.55999755859375,91.0,89.95999908447266,76.20830535888672,6137500.0,4.0,0.5546041748313826,76.43203817100084,71.68452753334486,60.58153322174828,152.87653953345117,39.32226977699571,74.24835891723633,73.68753471374512,10.289999961853027,32.784072871224 74959,2017-07-28,TRV,126.11000061035156,127.47000122070312,125.7300033569336,110.00264739990234,1277200.0,4.0,0.14240133189413484,110.42621454851643,107.6316628013371,55.68757730920962,4.021977208893357,3.5659713721079145,109.59591623942057,107.73728446960449,10.289999961853027,32.784072871224 74960,2017-07-28,UNH,189.11000061035156,191.24000549316406,187.60000610351562,174.37115478515625,1925000.0,4.0,1.954915531649533,175.63933961211808,167.81025450409288,63.5275453234636,102.15271496791485,2.1344466669286124,170.5933390299479,165.3786656697591,10.289999961853027,32.784072871224 74961,2017-07-28,V,99.12000274658203,99.58999633789062,98.51000213623047,95.07231140136719,6558800.0,4.0,1.3803996509458045,97.7471798756176,88.09789687609137,60.91499990262164,100.86849941001485,33.90608970805843,92.25452219645182,91.1448860168457,10.289999961853027,32.784072871224 74962,2017-07-28,VZ,47.70000076293945,48.380001068115234,47.119998931884766,35.12405776977539,25296500.0,4.0,0.2654828819830328,34.30970529142889,30.362190689406074,62.369527384010176,225.0575371051605,53.16647407558679,32.53039067586263,32.911776034037274,10.289999961853027,32.784072871224 74963,2017-07-28,WBA,78.5999984741211,79.86000061035156,78.5999984741211,62.790550231933594,5250500.0,4.0,-0.008070580385940218,63.37680145468014,60.596278608186076,48.751023407553,82.53397213506675,5.62668068911719,61.7663818359375,63.47699515024821,10.289999961853027,32.784072871224 74964,2017-07-28,WMT,79.80000305175781,79.95999908447266,79.54000091552734,71.18296813964844,4975200.0,4.0,0.6437787373747597,71.24735989938023,64.65226015677212,61.5212900901721,263.27120401872344,31.770220866712023,67.80056457519531,68.64130325317383,10.289999961853027,32.784072871224 75023,2017-07-31,AAPL,37.474998474121094,37.58250045776367,37.032501220703125,34.943294525146484,79383600.0,0.0,0.2386785134407603,36.37407668422303,33.31021210361877,51.851710878489754,46.62671105062208,8.928893644817533,34.60105196634928,35.15202032725016,10.260000228881836,15.22438280467538 75024,2017-07-31,AMGN,174.50999450683594,176.7899932861328,174.25,144.6704864501953,2424800.0,0.0,1.5780379199371453,150.94039719986833,140.35705610823712,55.63700121783316,26.131453001490573,4.100508344885808,144.42068888346355,138.2694529215495,10.260000228881836,15.22438280467538 75025,2017-07-31,AXP,85.16999816894531,85.69999694824219,84.83999633789062,77.91620635986328,3079800.0,0.0,0.7235641484142405,78.748442219814,76.56011948672898,61.21245758696223,71.2402862878581,2.32100841664679,76.93505681355795,74.1936637878418,10.260000228881836,15.22438280467538 75026,2017-07-31,BA,241.85000610351562,246.49000549316406,241.82000732421875,228.4645233154297,5777300.0,0.0,9.870297283191974,227.54238593339673,174.7176085734392,85.297317977512,260.22936200436675,85.77180749497231,196.6522954305013,186.16759668986003,10.260000228881836,15.22438280467538 75027,2017-07-31,CAT,114.5,114.66000366210938,113.69000244140625,98.09037780761719,4477200.0,0.0,1.9941534089556114,99.17498175553199,88.3775527293313,65.2026066014496,186.19913305568576,37.95526877961619,92.53511454264323,90.50540288289388,10.260000228881836,15.22438280467538 75028,2017-07-31,CRM,90.80999755859375,91.05000305175781,89.87000274658203,90.80000305175781,3002900.0,0.0,0.7074442238768199,92.12996506694132,86.55403456684773,57.057359359881225,101.34241048688912,8.667271789415944,88.77433319091797,88.77683296203614,10.260000228881836,15.22438280467538 75029,2017-07-31,CSCO,31.540000915527344,31.59000015258789,31.3700008392334,26.00281524658203,19256400.0,0.0,0.03977669486154056,26.614148986908507,25.348495780852726,47.50059840984576,-15.718395295560473,9.461282174180766,26.01501973470052,26.233980305989583,10.260000228881836,15.22438280467538 75030,2017-07-31,CVX,108.38999938964844,110.0,108.1500015258789,83.6292495727539,7561200.0,0.0,0.4364410494068238,82.66658993881228,77.65664538223265,58.67134094916005,296.0148843914229,52.22991400882005,80.21765619913737,80.4527545928955,10.260000228881836,15.22438280467538 75031,2017-07-31,DIS,110.0199966430664,110.13999938964844,109.33999633789062,106.0543212890625,6815300.0,0.0,0.9937108204253633,106.46434539409982,98.19999634174003,57.98500111037678,189.15066187639263,27.081788872398903,101.8176383972168,102.47427444458008,10.260000228881836,15.22438280467538 75032,2017-07-31,GS,223.9499969482422,225.5,223.0500030517578,197.68313598632812,1994900.0,0.0,-0.11105630853472803,203.02423490204663,191.48403078398852,51.39626071296176,14.591817513526514,5.046272825437925,196.45051981608074,194.6974230448405,10.260000228881836,15.22438280467538 75033,2017-07-31,HD,148.0,149.97999572753906,147.5399932861328,128.79229736328125,5253300.0,0.0,-1.3485984232606256,134.5792474461215,124.40081389421053,47.55726462058317,-72.87245663495983,17.351366040247417,130.58639882405598,132.05170466105145,10.260000228881836,15.22438280467538 75034,2017-07-31,HON,131.71009826660156,132.36184692382812,130.36827087402344,114.91484069824219,4026191.0,0.0,0.7699615812227165,116.83009536068997,112.04385788638035,57.072624284528516,102.68502994353564,8.900968285681278,113.99488805135091,112.9061663309733,10.260000228881836,15.22438280467538 75035,2017-07-31,IBM,138.0305938720703,138.55641174316406,137.829833984375,102.73342895507812,4556062.0,0.0,-1.7729680270286252,112.35908708541926,100.93189878494208,33.73319465391947,-142.17033448836509,49.57760461357158,107.67659174601236,108.00396385192872,10.260000228881836,15.22438280467538 75036,2017-07-31,INTC,35.470001220703125,35.7400016784668,35.31999969482422,29.872337341308594,27057000.0,0.0,0.09311401994348856,29.903085825047935,28.103320577539957,53.4478923167868,175.01302294112546,32.494303077292,28.956041208902995,29.604383945465088,10.260000228881836,15.22438280467538 75037,2017-07-31,JNJ,132.13999938964844,133.5800018310547,132.10000610351562,112.35569763183594,5440800.0,0.0,0.04005131227668812,115.02195141990907,109.82573077003232,54.61104338198375,-30.532242345913048,2.593712181155856,112.92542724609375,110.53577028910318,10.260000228881836,15.22438280467538 75038,2017-07-31,JPM,91.51000213623047,92.36000061035156,91.5,76.66661834716797,11520300.0,0.0,0.6602166066787589,78.58929284947853,75.40620885950584,57.467003196685205,37.3825893419737,14.977006486178338,75.8131706237793,73.4084659576416,10.260000228881836,15.22438280467538 75039,2017-07-31,KO,46.0,46.08000183105469,45.790000915527344,37.595916748046875,13622900.0,0.0,0.2270340057982807,37.77589482499178,35.920790966023844,61.82126660900298,158.69103637056628,13.293526040676559,36.922841262817386,36.67953554789225,10.260000228881836,15.22438280467538 75040,2017-07-31,MCD,155.9199981689453,156.4199981689453,154.85000610351562,133.9904022216797,4272400.0,0.0,0.8667853699407431,136.7732118075726,130.86816545072818,58.055605451670374,53.69629159323297,16.03197463675566,133.51019999186198,130.78782577514647,10.260000228881836,15.22438280467538 75041,2017-07-31,MMM,200.0,201.66000366210938,199.80999755859375,161.03868103027344,1833600.0,0.0,-1.5402374623259618,174.37242292797185,158.6055235441961,45.2715147458225,-175.44058216907771,45.05403514362695,167.39528147379556,164.42179438273112,10.260000228881836,15.22438280467538 75042,2017-07-31,MRK,61.3072509765625,61.364505767822266,60.60114669799805,50.32129669189453,12277215.0,0.0,-0.11629393592942705,50.70994542059191,48.562753172547744,51.92365444012915,9.72795940003629,7.821657900849148,50.18238754272461,50.190945307413735,10.260000228881836,15.22438280467538 75043,2017-07-31,MSFT,73.30000305175781,73.44000244140625,72.41000366210938,67.30032348632812,23600100.0,0.0,0.8486841173719739,70.47285658016828,62.85122484073015,57.27135196082134,60.04132218913675,14.185055219534364,66.02560386657714,65.23974520365397,10.260000228881836,15.22438280467538 75044,2017-07-31,NKE,58.709999084472656,59.119998931884766,58.33000183105469,55.29734420776367,6225900.0,0.0,0.9819348927365965,55.948377246772225,53.358710842217036,58.789188147551876,60.12084953018543,28.886631986434715,53.078904469807945,51.339566167195635,10.260000228881836,15.22438280467538 75045,2017-07-31,PG,90.20999908447266,91.06999969482422,90.20999908447266,76.72364807128906,7835700.0,0.0,0.6523114966738461,76.84470973898571,71.63920520852405,62.50245905195121,161.67172226987515,40.008705587113155,74.30067825317383,73.7585386912028,10.260000228881836,15.22438280467538 75046,2017-07-31,TRV,127.51000213623047,128.27000427246094,127.33999633789062,110.76360321044922,1074500.0,0.0,0.26006773539607764,110.68868104747844,107.50409544177938,57.50075156324206,77.94858195664918,10.32279812136691,109.55700352986653,107.8523131052653,10.260000228881836,15.22438280467538 75047,2017-07-31,UNH,191.58999633789062,192.61000061035156,191.13999938964844,174.9732208251953,3767100.0,0.0,1.984805052258423,175.98934218982671,168.0431590308764,64.24878666388335,149.4574017459315,11.142723071397272,170.90288645426432,165.66002044677734,10.260000228881836,15.22438280467538 75048,2017-07-31,V,99.5,100.0,99.13999938964844,95.46546936035156,7576600.0,0.0,1.3501057073964233,97.9347639489047,88.4645410132535,61.76388387225361,107.07671391892143,37.28563484628463,92.42680002848307,91.25841751098633,10.260000228881836,15.22438280467538 75049,2017-07-31,VZ,47.849998474121094,48.56999969482422,47.47999954223633,35.46108627319336,28456800.0,0.0,0.442406027462809,34.912015544675064,30.07625426123314,63.82473153028405,228.31938603876281,54.459341993439594,32.5883597056071,32.94980042775472,10.260000228881836,15.22438280467538 75050,2017-07-31,WBA,79.91999816894531,80.95999908447266,79.80999755859375,63.61860275268555,4853500.0,0.0,0.09418912255630829,63.64359256512476,60.51560352557348,51.57347028620294,166.08371735006273,16.919087625236134,61.82500305175781,63.4112735748291,10.260000228881836,15.22438280467538 75051,2017-07-31,WMT,79.81999969482422,80.33999633789062,79.69000244140625,71.34349822998047,6263200.0,0.0,0.7679547352084057,71.76143964905165,64.52259126525499,61.94955650115717,233.472180486483,34.87507937869053,67.94178263346355,68.70310427347819,10.260000228881836,15.22438280467538 75052,2017-08-01,AAPL,37.275001525878906,37.55500030517578,37.102500915527344,35.253414154052734,141474400.0,1.0,0.22385932170920597,36.36470634060578,33.473470768158876,53.69495311754171,54.53416995050803,8.928893644817531,34.630106608072914,35.15868606567383,10.09000015258789,35.86475957373147 75053,2017-08-01,AMGN,174.80999755859375,175.11000061035156,173.66000366210938,144.35546875,2069600.0,1.0,1.3354995554705056,150.91275814363442,140.49495212247885,55.122325023372944,-4.022668798831213,1.2753751702109164,144.67049763997395,138.42828776041668,10.09000015258789,35.86475957373147 75054,2017-08-01,AXP,85.72000122070312,85.83999633789062,85.13999938964844,77.92535400390625,3148800.0,1.0,0.6926505285395876,78.7735310285414,76.57708542653673,61.240991851697366,78.16574721500585,0.45943283363966614,77.04682922363281,74.30358746846517,10.09000015258789,35.86475957373147 75055,2017-08-01,BA,243.3800048828125,243.99000549316406,239.16000366210938,225.61883544921875,5018400.0,1.0,10.296767236805096,230.7491724757953,175.36002552225156,81.07917368221928,202.91080799234453,74.22250071150994,197.91997273763022,187.04447301228842,10.09000015258789,35.86475957373147 75056,2017-08-01,CAT,114.2699966430664,114.43000030517578,112.5199966430664,97.35867309570312,3683700.0,1.0,1.9833112467297838,99.57855857346473,88.56764732863488,63.283137342315854,143.80447027756762,26.742889993052483,92.718191019694,90.70875803629558,10.09000015258789,35.86475957373147 75057,2017-08-01,CRM,91.37000274658203,91.77999877929688,90.88999938964844,91.22000122070312,3157500.0,1.0,0.7437535370158201,92.05290519533143,87.14309471311584,58.01605306247707,128.84032593116297,16.51372635267246,88.89699986775716,88.84766629536946,10.09000015258789,35.86475957373147 75058,2017-08-01,CSCO,31.59000015258789,31.65999984741211,31.43000030517578,26.16817855834961,12962800.0,1.0,0.04033869657295597,26.626153661312976,25.38692579120167,49.4364690535671,8.251469861224045,6.614197457016338,26.01381015777588,26.20060968399048,10.09000015258789,35.86475957373147 75059,2017-08-01,CVX,109.54000091552734,110.97000122070312,109.41999816894531,84.84705352783203,8162900.0,1.0,0.7156323412108492,83.5645199892258,77.10184124734647,61.39220128917224,334.5938675983195,56.15599464739457,80.3024159749349,80.53005129496256,10.09000015258789,35.86475957373147 75060,2017-08-01,DIS,109.9800033569336,110.83000183105469,109.94999694824219,106.71034240722656,5987200.0,1.0,1.1501501566890227,107.0928062333494,97.9519821272463,59.37588119594722,192.18203950725814,32.052154981248854,102.01116841634115,102.46538213094075,10.09000015258789,35.86475957373147 75061,2017-08-01,GS,227.08999633789062,228.6199951171875,226.72999572753906,199.14822387695312,2986800.0,1.0,0.15588903935301346,202.99379157342224,191.4899089881012,52.734673141887484,84.96745516074863,16.313059645517583,196.47596130371093,194.71045354207357,10.09000015258789,35.86475957373147 75062,2017-08-01,HD,150.24000549316406,150.38999938964844,148.9499969482422,129.00750732421875,4110600.0,1.0,-1.1867277349328447,134.18871169267135,124.43321060957476,47.94416665828798,-48.46097166429264,14.38742989480878,130.32927347819012,131.98017400105795,10.09000015258789,35.86475957373147 75063,2017-08-01,HON,130.6845703125,131.3650665283203,130.1765899658203,115.66614532470703,2994420.0,1.0,0.7567063798451414,116.91147902963469,112.24106613638092,58.9302132102935,88.14277584028028,6.022803757981872,114.02781270345052,112.9942741394043,10.09000015258789,35.86475957373147 75064,2017-08-01,IBM,138.62332153320312,139.26385498046875,138.3556365966797,103.18081665039062,3367597.0,1.0,-1.75744717126733,111.89426957637306,100.66671217411522,35.27079329007633,-115.44839090053816,39.91463368672976,107.45077260335286,107.90632209777831,10.09000015258789,35.86475957373147 75065,2017-08-01,INTC,35.65999984741211,36.43000030517578,35.56999969482422,30.61346435546875,38710200.0,1.0,0.18906183657395204,30.197508480080582,28.052289531699206,58.50763482231514,252.23414916714881,46.16053634523969,28.979622268676756,29.597786776224773,10.09000015258789,35.86475957373147 75066,2017-08-01,JNJ,133.1699981689453,133.35000610351562,132.27999877929688,112.17789459228516,3837600.0,1.0,0.028824706902369712,115.00738473711135,109.80728048505662,54.10446565029426,-32.316732006283544,2.5937121811558455,112.88140538533528,110.6742342631022,10.09000015258789,35.86475957373147 75067,2017-08-01,JPM,92.48999786376953,93.13999938964844,92.27999877929688,77.69384765625,12523700.0,1.0,0.7049549509771111,78.61862312705043,75.40026420205115,60.16549922031442,69.83519409535032,21.911343518589497,75.96466013590495,73.4990229288737,10.09000015258789,35.86475957373147 75068,2017-08-01,KO,45.970001220703125,46.060001373291016,45.650001525878906,37.48109817504883,10306800.0,1.0,0.231697351733132,37.853516483176065,35.92026472104757,60.248051175190405,131.06806690115727,7.583673789111835,36.93158976236979,36.71188538869222,10.09000015258789,35.86475957373147 75069,2017-08-01,MCD,154.97999572753906,155.89999389648438,153.7100067138672,133.04039001464844,4185100.0,1.0,0.7110600516170678,136.69599186755127,131.07839015149167,56.013705418810076,-7.2105690451083575,6.548545990534918,133.5361114501953,130.94583269755046,10.09000015258789,35.86475957373147 75070,2017-08-01,MMM,202.2899932861328,203.30999755859375,201.75999450683594,162.647705078125,2015100.0,1.0,-1.5278565522768872,174.25364279349455,158.19196267525544,48.27059198429528,-120.55994024212349,33.97211927151467,167.12364145914714,164.48802057902017,10.09000015258789,35.86475957373147 75071,2017-08-01,MRK,61.106868743896484,61.32633590698242,60.84923553466797,50.35280990600586,6802463.0,1.0,-0.059846642740083666,50.64854321571161,48.596584652940734,52.0849009249038,14.524315754864576,7.821657900849149,50.188689549764,50.19641933441162,10.09000015258789,35.86475957373147 75072,2017-08-01,MSFT,73.0999984741211,73.41999816894531,72.48999786376953,67.18925476074219,22132300.0,1.0,0.7570995749703968,70.29317397127268,63.439152917765405,56.82453867352543,55.46704270666506,14.185055219534378,66.07837028503418,65.30104757944743,10.09000015258789,35.86475957373147 75073,2017-08-01,NKE,59.0,59.939998626708984,58.900001525878906,56.03715133666992,9051700.0,1.0,1.0116963314556031,56.141493688960914,53.277031625370135,60.59106764672745,78.92133160122022,36.62309767526026,53.323005803426106,51.434354591369626,10.09000015258789,35.86475957373147 75074,2017-08-01,PG,91.02999877929688,91.7300033569336,90.72000122070312,76.96016693115234,8662100.0,1.0,0.7402966693124569,77.2596029826539,71.56586012159416,63.35041410985769,180.26933310629337,46.14886137348575,74.35529276529948,73.83278617858886,10.09000015258789,35.86475957373147 75075,2017-08-01,TRV,128.5,129.25,128.13999938964844,111.73208618164062,1519000.0,1.0,0.42655067902801136,111.11423092338872,107.24025134589839,59.673267122726855,138.00884652740277,17.85925701286349,109.58409779866537,107.97646217346191,10.09000015258789,35.86475957373147 75076,2017-08-01,UNH,193.39999389648438,193.39999389648438,191.6199951171875,175.3563232421875,3336800.0,1.0,2.016164783410005,176.42004399559343,168.1214736435667,64.70817895637134,150.64704655267013,15.913677658736198,171.1829366048177,165.9462463378906,10.09000015258789,35.86475957373147 75077,2017-08-01,V,100.36000061035156,101.06999969482422,99.95999908447266,96.72162628173828,6018100.0,1.0,1.4111915663513201,98.21000131516683,88.9103790864445,64.32485148071746,129.0673077699482,45.11474028999096,92.62113291422526,91.40133997599284,10.09000015258789,35.86475957373147 75078,2017-08-01,VZ,48.68000030517578,49.630001068115234,48.529998779296875,35.82009506225586,33498200.0,1.0,0.6046182411119148,35.49724849669395,29.818708763437886,65.30327611986925,254.07356939527682,60.89698907398301,32.659742482503255,32.98404528299967,10.09000015258789,35.86475957373147 75079,2017-08-01,WBA,80.43000030517578,81.45999908447266,80.43000030517578,63.98136901855469,4892600.0,1.0,0.20217236262248406,63.95949081820398,60.436292415438594,52.75273027730106,191.24642440837468,21.48404597394368,61.85970242818197,63.353692118326826,10.09000015258789,35.86475957373147 75080,2017-08-01,WMT,80.25,80.7300033569336,80.0,71.79838562011719,5726500.0,1.0,0.8927793146592364,72.30979174502176,64.4326780425759,63.15176798185469,214.16567482809174,37.97187241577422,68.09043350219727,68.77012430826822,10.09000015258789,35.86475957373147 75081,2017-08-02,AAPL,39.81999969482422,39.9375,39.040000915527344,36.91917419433594,279747200.0,2.0,0.34257888329015884,36.68292653021565,33.46185343804606,61.817193548817755,220.71488718415029,31.406526075803594,34.72510261535645,35.177320925394696,10.279999732971191,57.41742662591798 75082,2017-08-02,AMGN,173.57000732421875,174.58999633789062,173.2100067138672,144.6290283203125,2209200.0,2.0,1.1520796680589456,150.91325653034625,140.51103241008343,55.49219303801673,-18.27867307125751,0.9169718283270057,144.8962651570638,138.60238189697264,10.279999732971191,57.41742662591798 75083,2017-08-02,AXP,85.1500015258789,85.36000061035156,84.97000122070312,77.98021697998047,3252300.0,2.0,0.6649135363754652,78.80001538148981,76.58808734067814,61.4170932193678,59.377580382550875,2.75590351449151,77.14130401611328,74.41685409545899,10.279999732971191,57.41742662591798 75084,2017-08-02,BA,239.05999755859375,241.55999755859375,237.8800048828125,224.21485900878906,5119900.0,2.0,10.401555920464233,233.28881493317868,176.22577552092287,79.08314936772038,164.90179761330768,68.82366090351888,199.1644068400065,187.88220825195313,10.279999732971191,57.41742662591798 75085,2017-08-02,CAT,113.1500015258789,113.58000183105469,112.08999633789062,97.3500747680664,2830600.0,2.0,1.9515289311376165,99.93558500165305,88.75899049883522,63.26049870877502,117.66833453992979,22.8211650732502,92.91380055745442,90.9158156077067,10.279999732971191,57.41742662591798 75086,2017-08-02,CRM,91.3499984741211,91.3499984741211,88.98999786376953,89.88999938964844,3636900.0,2.0,0.6576281686273262,91.96643950009259,87.46856034731952,54.062264340010344,61.2445677835832,5.963420561755214,88.99599990844726,88.89816627502441,10.279999732971191,57.41742662591798 75087,2017-08-02,CSCO,31.56999969482422,31.56999969482422,31.25,26.060691833496094,15845600.0,2.0,0.031744871468820435,26.628674460412796,25.41830315494365,48.24035820256427,-18.465986197188766,12.845387892552523,26.01284033457438,26.166812801361083,10.279999732971191,57.41742662591798 75088,2017-08-02,CVX,110.38999938964844,111.19999694824219,109.8499984741211,84.6019515991211,6212300.0,2.0,0.9066643123714329,84.30628872501353,76.80735949886343,60.56206723080696,282.04018894937934,57.05068068794039,80.40402654012044,80.59201634724936,10.279999732971191,57.41742662591798 75089,2017-08-02,DIS,109.87999725341797,109.87999725341797,107.5199966430664,104.8387451171875,8812700.0,2.0,1.1103082556196568,107.34139160606708,98.07192855384503,54.0910780580983,108.11155246600168,5.086118321789089,102.18795827229818,102.43439394632975,10.279999732971191,57.41742662591798 75090,2017-08-02,GS,226.39999389648438,227.72999572753906,225.57000732421875,198.50782775878906,1863300.0,2.0,0.3121720114416746,202.7966278787778,191.53179314173,52.086112644703064,59.37925036784394,11.075030267837613,196.5101771036784,194.73962427775066,10.279999732971191,57.41742662591798 75091,2017-08-02,HD,149.94000244140625,150.86000061035156,149.9199981689453,129.56707763671875,3754200.0,2.0,-1.001743920175386,133.99197762589776,124.44140555281318,48.95706731639636,-23.52173332131311,10.953459952885087,130.1235148111979,131.90142084757488,10.279999732971191,57.41742662591798 75092,2017-08-02,HON,131.65260314941406,133.1190185546875,131.17337036132812,117.10977172851562,5036573.0,2.0,0.8528588966782706,117.24775402280535,112.32014758852277,62.1830604156261,155.67361952982546,25.326939913157,114.13502833048503,113.11036224365235,10.279999732971191,57.41742662591798 75093,2017-08-02,IBM,138.73805236816406,138.90057373046875,137.87762451171875,102.57721710205078,3703781.0,2.0,-1.7734094599684482,111.63182411466758,100.27442588533242,34.164401620659405,-113.12439387295301,42.59329433209641,107.20223032633463,107.80477460225423,10.279999732971191,57.41742662591798 75094,2017-08-02,INTC,36.33000183105469,36.66999816894531,36.060001373291016,30.857698440551758,35004300.0,2.0,0.2815631374554499,30.53869371003735,27.90480738096607,59.99012935712853,267.9906971824341,49.9294292078958,29.029592068990073,29.59919039408366,10.279999732971191,57.41742662591798 75095,2017-08-02,JNJ,132.0800018310547,132.5,131.5,111.88162231445312,4032100.0,2.0,-0.003933809008856315,114.93130690282443,109.75806763941189,53.252965921400374,-60.93290786973281,3.4288670630415012,112.82327473958334,110.81140467325847,10.279999732971191,57.41742662591798 75096,2017-08-02,JPM,92.87000274658203,93.20999908447266,92.51000213623047,77.76066589355469,10165600.0,2.0,0.7373029154291544,78.53121578952825,75.44006869533503,60.33483779605426,74.0232328988127,22.517573882364264,76.1336041768392,73.58930918375651,10.279999732971191,57.41742662591798 75097,2017-08-02,KO,45.599998474121094,46.0,45.380001068115234,37.39088439941406,10187900.0,2.0,0.2255140041757997,37.90852711568113,35.92840716471438,59.02713464845881,104.79768008482196,2.5423251350300364,36.93104311625163,36.740020243326825,10.279999732971191,57.41742662591798 75098,2017-08-02,MCD,153.75999450683594,156.64999389648438,153.7100067138672,135.24273681640625,3326000.0,2.0,0.7566355721405671,136.79264626718572,131.28574881338068,59.43522600469622,56.34114756273487,11.628062928977782,133.60866038004556,131.13654022216798,10.279999732971191,57.41742662591798 75099,2017-08-02,MMM,203.19000244140625,205.60000610351562,202.82000732421875,164.43284606933594,2029600.0,2.0,-1.358340528839534,174.07604126736902,158.02134032442785,51.33153414667519,-76.18868018328845,20.332946056972524,166.91150614420573,164.5939468383789,10.279999732971191,57.41742662591798 75100,2017-08-02,MRK,61.020992279052734,61.03053283691406,60.27671813964844,49.97468948364258,7372575.0,2.0,-0.04510299495700565,50.54153376295172,48.64687642381586,50.00320477836413,-14.312666595708597,2.864068423543279,50.160068384806316,50.19507007598877,10.279999732971191,57.41742662591798 75101,2017-08-02,MSFT,72.55000305175781,72.55999755859375,71.44000244140625,66.89302825927734,26499200.0,2.0,0.6530867843683126,70.1537412238618,63.872968904922374,55.62716164330728,24.87738092383426,2.6192786833379738,66.15088589986165,65.35833333333333,10.279999732971191,57.41742662591798 75102,2017-08-02,NKE,59.54999923706055,59.95000076293945,59.27000045776367,55.990325927734375,4468100.0,2.0,1.0197490347938043,56.3015273377948,53.32582709335754,60.41809877500377,82.69612005091042,36.71287145650028,53.57990493774414,51.52291851043701,10.279999732971191,57.41742662591798 75103,2017-08-02,PG,90.97000122070312,91.30000305175781,90.52999877929688,76.90948486328125,7167700.0,2.0,0.7967514781386171,77.60266022883955,71.56514830387529,63.03443402538991,155.45956676682724,41.68618696633793,74.41464462280274,73.90549049377441,10.279999732971191,57.41742662591798 75104,2017-08-02,TRV,129.02000427246094,129.91000366210938,128.55999755859375,111.3170394897461,1402200.0,2.0,0.5190159195112614,111.4402918345784,107.1182691090251,58.350883963672516,150.28471086856277,22.54542873404687,109.58352152506511,108.09784889221191,10.279999732971191,57.41742662591798 75105,2017-08-02,UNH,192.13999938964844,193.4499969482422,192.13999938964844,176.05874633789062,2463800.0,2.0,2.0737918877197785,176.95699649773633,168.01782192267382,65.5478636258589,147.40729551332907,16.218046067391274,171.47879943847656,166.2393341064453,10.279999732971191,57.41742662591798 75106,2017-08-02,V,101.02999877929688,101.27999877929688,100.23999786376953,97.11476135253906,5955600.0,2.0,1.4743301046123065,98.52522168609056,89.29226336029615,65.08203369543071,126.3146353875778,46.515521542255726,92.84167505900065,91.55352668762207,10.279999732971191,57.41742662591798 75107,2017-08-02,VZ,48.900001525878906,48.93000030517578,47.900001525878906,35.32188034057617,19233400.0,2.0,0.6850737214025813,35.88042723949036,29.738706137584845,61.68393539584235,191.2748686639245,47.63767705552605,32.729705047607425,33.01070969899495,10.279999732971191,57.41742662591798 75108,2017-08-02,WBA,80.9000015258789,81.36000061035156,80.58000183105469,63.90251159667969,4216400.0,2.0,0.2781800371387533,64.20804832365535,60.37621719453313,52.465428457678094,171.29964048607545,21.484045973943687,61.931467056274414,63.29545046488444,10.279999732971191,57.41742662591798 75109,2017-08-02,WMT,80.33999633789062,81.11000061035156,80.30000305175781,71.82514190673828,8673000.0,2.0,0.9825366312282853,72.78649550445296,64.42065628998064,63.22247277759621,191.02194246405244,40.89893502472093,68.23878707885743,68.8432009379069,10.279999732971191,57.41742662591798 75110,2017-08-03,AAPL,39.26250076293945,39.3025016784668,38.755001068115234,36.55031967163086,108389200.0,3.0,0.40226445954615997,36.79146898516122,33.65498182050284,59.429304780416075,163.28677226370658,25.465737440103492,34.80106824239095,35.18598664601644,10.4399995803833,18.569312707908555 75111,2017-08-03,AMGN,173.52000427246094,174.7100067138672,173.25999450683594,144.3969268798828,1725900.0,3.0,0.9767303004166479,150.81439364373998,140.81383664190454,55.093657356485316,-23.952917900407325,0.29800035820077236,144.97446848551434,138.77000172932944,10.4399995803833,18.569312707908555 75112,2017-08-03,AXP,85.23999786376953,85.87999725341797,85.13999938964844,78.1996078491211,2381800.0,3.0,0.6531061783848742,78.76367523300159,76.78898513687146,62.12889729098365,80.65334278863789,4.451898498053759,77.25219955444337,74.52952728271484,10.4399995803833,18.569312707908555 75113,2017-08-03,BA,237.05999755859375,239.58999633789062,236.0399932861328,224.49754333496094,5112700.0,3.0,10.387669383305308,235.41481690366982,177.56452574769736,79.18985730805602,137.49719485297837,61.15002353051763,200.39187978108723,188.71078389485677,10.4399995803833,18.569312707908555 75114,2017-08-03,CAT,112.8499984741211,113.72000122070312,112.8499984741211,97.75466918945312,2438900.0,3.0,1.9366639490476842,100.2404468600945,89.12671546290355,63.889319706574874,116.2931180141285,23.643447311584833,93.2245994567871,91.13075612386068,10.4399995803833,18.569312707908555 75115,2017-08-03,CRM,90.0,90.43000030517578,89.41999816894531,90.3499984741211,2351400.0,3.0,0.6193517737096244,91.70411180496625,88.08088804244586,55.15571789260363,57.10451077217883,5.963420561755205,89.08899993896485,88.95183296203614,10.4399995803833,18.569312707908555 75116,2017-08-03,CSCO,31.59000015258789,31.719999313354492,31.43000030517578,26.093765258789062,14420800.0,3.0,0.027288388616089065,26.587531344157327,25.52889741255654,48.63593514931268,11.266694437847795,6.514295145904973,26.01324602762858,26.138891633351644,10.4399995803833,18.569312707908555 75117,2017-08-03,CVX,110.2300033569336,110.44999694824219,109.05000305175781,83.81306457519531,5605400.0,3.0,0.9830697202054779,84.75518449331348,76.78813597177442,57.952902156513595,197.65395042436805,45.97500175666113,80.53014602661133,80.66105130513509,10.4399995803833,18.569312707908555 75118,2017-08-03,DIS,108.5199966430664,109.16999816894531,108.05000305175781,105.27288055419922,6895800.0,3.0,1.1010718921432243,107.5287539608516,98.44122284578903,55.05108429030095,102.24883104104592,5.086118321789089,102.35176747639974,102.40026690165202,10.4399995803833,18.569312707908555 75119,2017-08-03,GS,226.0,226.74000549316406,223.97000122070312,196.5075225830078,2106400.0,3.0,0.27148991559192837,202.62598738469657,191.4655607720417,50.09533681129255,18.325833078031526,4.158834927192316,196.55404205322264,194.75396448771158,10.4399995803833,18.569312707908555 75120,2017-08-03,HD,150.6999969482422,152.02999877929688,150.5,129.81674194335938,5146600.0,3.0,-0.8254814548621425,133.8814740444432,124.44343135106463,49.41140122340851,2.4392478811460365,2.7455759484080926,129.95707194010416,131.8155596415202,10.4399995803833,18.569312707908555 75121,2017-08-03,HON,132.8218994140625,133.7611846923828,132.2755889892578,117.81890106201172,2666077.0,3.0,0.975041597191904,117.63591619269732,112.45455469353314,63.646197279032066,178.71060360362225,30.88346443924926,114.28445409138997,113.22734921773275,10.4399995803833,18.569312707908555 75122,2017-08-03,IBM,138.07839965820312,138.94837951660156,138.07839965820312,102.9251480102539,3175028.0,3.0,-1.7379505600346619,111.41925903484487,99.96007903888561,35.373254138363265,-99.32137980333476,41.91691794354794,106.99274393717448,107.7199146270752,10.4399995803833,18.569312707908555 75123,2017-08-03,INTC,36.54999923706055,36.59000015258789,36.150001525878906,30.962059020996094,26611300.0,3.0,0.3591520304612388,30.812644327714928,27.894790898725503,60.61220055895789,230.987116476784,49.9294292078958,29.090900675455728,29.604719734191896,10.4399995803833,18.569312707908555 75124,2017-08-03,JNJ,131.91000366210938,133.39999389648438,131.50999450683594,112.8890151977539,4327300.0,3.0,0.05080734225288097,114.97645262054303,109.7831855935683,55.70505737742612,-26.673717313062316,3.5543232900701027,112.77925364176433,110.96592534383139,10.4399995803833,18.569312707908555 75125,2017-08-03,JPM,92.69999694824219,93.12999725341797,92.23999786376953,77.25121307373047,11078800.0,3.0,0.7136043388124023,78.42781858093318,75.46997118347113,58.37746316587885,57.72094598273777,18.717409942436177,76.29664204915365,73.67594947814942,10.4399995803833,18.569312707908555 75126,2017-08-03,KO,45.650001525878906,45.95000076293945,45.630001068115234,37.45648956298828,14261400.0,3.0,0.22333300128437372,37.95865226734878,35.98244194041489,59.64239199325493,114.24406850354674,2.542325135030041,36.94334487915039,36.77440039316813,10.4399995803833,18.569312707908555 75127,2017-08-03,MCD,156.55999755859375,156.77000427246094,154.41000366210938,133.62767028808594,3666100.0,3.0,0.654883045252916,136.73626375280065,131.4829134932931,56.123355315282474,35.82568310647864,12.442116217815004,133.6371617635091,131.2986136118571,10.4399995803833,18.569312707908555 75128,2017-08-03,MMM,205.91000366210938,207.63999938964844,205.1199951171875,166.2019805908203,2054200.0,3.0,-1.0689216252435472,174.0573334269484,158.00803064775863,54.11508486698094,-30.565666457084237,9.698170398070005,166.7716837565104,164.73850936889647,10.4399995803833,18.569312707908555 75129,2017-08-03,MRK,60.314884185791016,60.81106948852539,60.286258697509766,50.03770446777344,7355702.0,3.0,-0.02801087337341812,50.57771060753226,48.64378521155954,50.345343658934844,-14.886151188367224,2.8640684235432694,50.10912768046061,50.204155158996585,10.4399995803833,18.569312707908555 75130,2017-08-03,MSFT,72.19000244140625,72.44000244140625,71.8499984741211,66.79117584228516,18214400.0,3.0,0.5560277181893127,69.84816622916324,64.5099529724969,55.213343301309976,25.22035691032923,2.619278683337976,66.20889803568522,65.41238746643066,10.4399995803833,18.569312707908555 75131,2017-08-03,NKE,59.79999923706055,60.529998779296875,59.63999938964844,56.31808853149414,5677200.0,3.0,1.0405833658026395,56.45651000400554,53.44990669826497,61.21972390463015,98.72759128615169,41.82122039637425,53.81557820638021,51.60776793162028,10.4399995803833,18.569312707908555 75132,2017-08-03,PG,90.86000061035156,91.75,90.81999969482422,76.7574234008789,6413200.0,3.0,0.8197724056809932,77.8573859246529,71.66270837466351,62.07347601332419,154.9377737065884,45.87071194051135,74.4753547668457,73.97775611877441,10.4399995803833,18.569312707908555 75133,2017-08-03,TRV,128.7899932861328,129.85000610351562,128.50999450683594,112.03472900390625,1081200.0,3.0,0.6427970700848533,111.9098859197571,106.94095331364133,59.93892947689307,159.1908586188522,21.981831848479647,109.6117685953776,108.24638557434082,10.4399995803833,18.569312707908555 75134,2017-08-03,UNH,193.25999450683594,194.9600067138672,193.00999450683594,177.67337036132812,2886100.0,3.0,2.2241102888324917,177.7736474120037,167.91543797617987,67.39268000263995,166.66761203472024,24.983564020527233,171.77831013997397,166.5775016784668,10.4399995803833,18.569312707908555 75135,2017-08-03,V,100.94000244140625,101.0999984741211,100.33000183105469,96.453125,5697500.0,3.0,1.4542160297753526,98.49172828470445,90.0295714589479,62.76283481204477,108.60698760938676,46.51552154225573,93.03504842122396,91.69340998331705,10.4399995803833,18.569312707908555 75136,2017-08-03,VZ,48.09000015258789,48.61000061035156,47.939998626708984,35.61494827270508,15190100.0,3.0,0.7636801723824505,36.276421706298194,29.71563857354799,62.934035540697195,167.19063726900188,47.63767705552606,32.82221221923828,33.04478988647461,10.4399995803833,18.569312707908555 75137,2017-08-03,WBA,81.4000015258789,81.72000122070312,80.68000030517578,63.91830825805664,4666500.0,3.0,0.33582019913868777,64.40947762440393,60.437403479111694,52.51901542033919,163.3856173230187,24.879924917272227,62.00849011739095,63.235639890034996,10.4399995803833,18.569312707908555 75138,2017-08-03,WMT,81.33999633789062,81.76000213623047,80.66999816894531,72.12837982177734,9946900.0,3.0,1.0658522356518318,73.26220958534853,64.42657138999326,64.03163178222134,178.8942685181064,45.593464067493535,68.37643712361654,68.91247266133627,10.4399995803833,18.569312707908555 75139,2017-08-04,AAPL,39.01750183105469,39.349998474121094,38.92250061035156,36.74296951293945,82239600.0,4.0,0.4598105313092873,36.94016408151745,33.79315539174915,60.25874143605028,158.50939029959466,26.061238744038295,34.885335286458336,35.200709915161134,10.029999732971191,22.09331464818777 75140,2017-08-04,AMGN,174.27000427246094,174.82000732421875,172.89999389648438,144.12338256835938,1915600.0,4.0,0.8063962889466723,150.67728124163455,141.15157770611938,54.61544160072697,-29.48677226854086,2.2210909600943745,144.9752990722656,138.97023646036783,10.029999732971191,22.09331464818777 75141,2017-08-04,AXP,85.98999786376953,86.33000183105469,85.83999633789062,78.59270477294922,2840200.0,4.0,0.6677707530465113,78.84794829761618,76.85463883006936,63.38110148600313,122.09237862090521,10.274184918657147,77.37498397827149,74.64556452433268,10.029999732971191,22.09331464818777 75142,2017-08-04,BA,238.5800018310547,239.72999572753906,236.3800048828125,223.98867797851562,5590500.0,4.0,10.217818371247205,237.08381236808427,179.22553669197433,78.44463116750646,120.74107935395509,61.293118845748864,201.59391072591146,189.56715647379556,10.029999732971191,22.09331464818777 75143,2017-08-04,CAT,113.87999725341797,114.63999938964844,113.44999694824219,98.43470001220703,2631900.0,4.0,1.9571948241650148,100.60576765098233,89.46694276771885,64.93289935870237,120.26707527309198,28.960228229637767,93.54752604166667,91.34178924560547,10.029999732971191,22.09331464818777 75144,2017-08-04,CRM,90.61000061035156,90.87000274658203,90.25,90.44999694824219,1987600.0,4.0,0.5902820915961797,91.58772034082166,88.45027938452013,55.3944874488714,77.10901153994395,0.8167619110229705,89.15499979654948,89.00416628519694,10.029999732971191,22.09331464818777 75145,2017-08-04,CSCO,31.670000076293945,31.90999984741211,31.579999923706055,26.292198181152344,16929500.0,4.0,0.03931527034601956,26.57613596414675,25.614704375513895,50.96204321994389,54.785569430712705,1.0059551386289887,26.01999308268229,26.11646203994751,10.029999732971191,22.09331464818777 75146,2017-08-04,CVX,109.43000030517578,110.19999694824219,109.43000030517578,84.3338851928711,4643500.0,4.0,1.0732753770956975,85.24305575638417,76.80729595870372,59.15472190285992,174.78222026598215,45.97500175666113,80.67464650472006,80.72082316080729,10.029999732971191,22.09331464818777 75147,2017-08-04,DIS,108.2300033569336,108.5,107.31999969482422,103.89330291748047,8503800.0,4.0,0.9712358199132751,107.47704305170713,98.91452723027528,51.51017998017506,60.374673425496134,1.7978452844428106,102.48810450236003,102.38161125183106,10.029999732971191,22.09331464818777 75148,2017-08-04,GS,226.0500030517578,229.7899932861328,225.05999755859375,201.59591674804688,3400300.0,4.0,0.6424343617459272,203.18149593571283,191.3057171990528,54.655999873090096,92.967802067935,14.949932756742735,196.84706217447916,194.83678970336913,10.029999732971191,22.09331464818777 75149,2017-08-04,HD,151.00999450683594,152.75,150.8000030517578,131.50413513183594,3258600.0,4.0,-0.5433700216486841,133.94574589730485,124.42392725943341,52.375245433589996,36.95349067518638,2.022346064969473,129.87872975667318,131.75140075683595,10.029999732971191,22.09331464818777 75150,2017-08-04,HON,133.7611846923828,134.25,133.33946228027344,118.2241439819336,3646202.0,4.0,1.0919842695859074,118.10220208948175,112.48804678136787,64.45910303558622,187.43605224838274,34.829418077294164,114.4524538675944,113.3534704844157,10.029999732971191,22.09331464818777 75151,2017-08-04,IBM,138.62332153320312,138.9961700439453,138.04971313476562,103.0813980102539,2666672.0,4.0,-1.6778992787755982,111.08339141489148,99.7434724461925,35.91987494021184,-90.24481187931627,41.20118217225872,106.77402674357096,107.6478370666504,10.029999732971191,22.09331464818777 75152,2017-08-04,INTC,36.45000076293945,36.560001373291016,36.099998474121094,30.80084800720215,20520300.0,4.0,0.4029880107134183,31.007716424709784,27.92647699570037,59.14274681327901,190.01670774253756,47.47167634421177,29.153011957804363,29.61261510848999,10.029999732971191,22.09331464818777 75153,2017-08-04,JNJ,133.74000549316406,134.00999450683594,132.8000030517578,112.7450942993164,3192800.0,4.0,0.08163583818368636,115.00709038748111,109.80672644601499,55.27653681331807,8.767050134629391,8.05220305948762,112.69826532999674,111.12365417480468,10.029999732971191,22.09331464818777 75154,2017-08-04,JPM,93.5,94.4000015258789,93.47000122070312,78.2199935913086,14324000.0,4.0,0.7641864714828586,78.38897270306998,75.49295097246713,60.87442131021674,114.26115697997822,29.683666524460246,76.4947405497233,73.76932309468587,10.029999732971191,22.09331464818777 75155,2017-08-04,KO,45.66999816894531,45.7599983215332,45.470001220703125,37.317054748535156,9523600.0,4.0,0.20795612776594652,37.978340107372134,36.05378994328704,57.736206443992934,80.21526612871611,8.381571567697563,36.95510012308757,36.80564314524333,10.029999732971191,22.09331464818777 75156,2017-08-04,MCD,154.61000061035156,154.82000732421875,153.22999572753906,132.850341796875,4435400.0,4.0,0.5056902394722158,136.65549991791175,131.35207454497885,54.60831002416014,-50.14513018056037,2.51640457524764,133.60894724527995,131.44544270833333,10.029999732971191,22.09331464818777 75157,2017-08-04,MMM,207.9499969482422,208.61000061035156,206.11000061035156,166.2260284423828,1522700.0,4.0,-0.828069132840028,173.93848508435644,157.97158266466698,54.15195807789701,-14.071477673710985,4.982245504429494,166.64974060058594,164.9009785970052,10.029999732971191,22.09331464818777 75158,2017-08-04,MRK,60.71564865112305,60.77289962768555,60.0572509765625,49.70684814453125,5597368.0,4.0,-0.04069349480305817,50.57410111309206,48.64266677020871,48.541125819942614,-26.419595990922875,7.073527793308959,50.03245366414388,50.199253972371416,10.029999732971191,22.09331464818777 75159,2017-08-04,MSFT,72.4000015258789,73.04000091552734,72.23999786376953,67.28181457519531,22579000.0,4.0,0.5127870641992871,69.62787542204329,65.02832727571062,56.81428919739375,41.89482328385656,6.377412400133655,66.2835735321045,65.4704772313436,10.029999732971191,22.09331464818777 75160,2017-08-04,NKE,60.16999816894531,60.34000015258789,59.630001068115234,55.96223831176758,4106000.0,4.0,1.0166611476028677,56.57079631867546,53.50230892119271,59.85818728254573,94.8820908182282,41.61058799616177,54.04532051086426,51.691819699605304,10.029999732971191,22.09331464818777 75161,2017-08-04,PG,90.69000244140625,91.08000183105469,90.52999877929688,76.59691619873047,5824400.0,4.0,0.8156626159125437,78.05491792869427,71.77794187355184,61.057084027137805,121.50168528020882,38.99937766879415,74.5410519917806,74.04608891805013,10.029999732971191,22.09331464818777 75162,2017-08-04,TRV,129.82000732421875,130.0,128.97000122070312,112.14717102050781,1952500.0,4.0,0.7414210147921096,112.29484077621854,106.77391151259982,60.18497723195847,166.08898036899834,23.11566745128439,109.65154647827148,108.38619295756023,10.029999732971191,22.09331464818777 75163,2017-08-04,UNH,194.9499969482422,196.0399932861328,194.60000610351562,177.7737274169922,2892300.0,4.0,2.3245408207677087,178.50702486762634,167.8133196758307,67.50456172527913,169.81875980369557,30.53961925216343,172.0331237792969,166.9150703430176,10.029999732971191,22.09331464818777 75164,2017-08-04,V,100.95999908447266,101.33999633789062,100.61000061035156,96.74079132080078,4618000.0,4.0,1.4448326174766635,98.46875824320529,90.72087875020293,63.35024419579036,107.56594814893651,48.24064745530163,93.25686823527018,91.83409945170085,10.029999732971191,22.09331464818777 75165,2017-08-04,VZ,48.54999923706055,48.90999984741211,48.13999938964844,35.834747314453125,13841700.0,4.0,0.8340973418949247,36.6615631468569,29.728335153314,63.84912483731584,156.49355588592033,49.884921792472525,32.92180531819661,33.08301544189453,10.029999732971191,22.09331464818777 75166,2017-08-04,WBA,81.37999725341797,81.44999694824219,80.93000030517578,63.92617416381836,3777300.0,4.0,0.3777803390667458,64.55594160901533,60.574057551751274,52.54657190643594,149.33079537696733,24.87992491727223,62.13177909851074,63.18067143758138,10.029999732971191,22.09331464818777 75167,2017-08-04,WMT,81.05999755859375,81.4000015258789,80.20999908447266,71.78057098388672,7141800.0,4.0,1.0912360955177434,73.60526830281884,64.54284647379248,62.40258230127921,141.4383902860575,37.34064913500756,68.52389984130859,68.96866327921549,10.029999732971191,22.09331464818777 75226,2017-08-07,AAPL,39.26499938964844,39.72999954223633,39.16749954223633,37.3115234375,87481200.0,0.0,0.5450112079398224,37.205806473455915,33.85056101921986,62.593510803513915,171.85621345908714,30.79033044720017,34.98346366882324,35.21974042256673,9.930000305175781,24.480282942640848 75227,2017-08-07,AMGN,173.8699951171875,174.64999389648438,173.25999450683594,144.72853088378906,1193800.0,0.0,0.7120279542515391,150.57805930307973,141.44810494252573,55.49942737098065,-23.151427383316847,2.221090960094377,145.03277537027995,139.18645629882812,9.930000305175781,24.480282942640848 75228,2017-08-07,AXP,86.0999984741211,86.19000244140625,85.68000030517578,78.48300170898438,2089100.0,0.0,0.6628989274874044,78.88462295140798,76.95966492090648,62.78180275969634,108.0334795185314,7.778107587797021,77.49502182006836,74.77085431416829,9.930000305175781,24.480282942640848 75229,2017-08-07,BA,237.60000610351562,241.42999267578125,237.2100067138672,226.3632354736328,3674700.0,0.0,10.157725231823605,238.85870164706864,180.8682880990251,79.38129338104176,114.52056689407988,63.05926206294632,202.78746185302734,190.4511698404948,9.930000305175781,24.480282942640848 75230,2017-08-07,CAT,114.4800033569336,114.98999786376953,114.30000305175781,98.74462127685547,2269400.0,0.0,1.9756991169592197,100.99759288079662,89.73303074591237,65.4042656487734,118.70513338869492,30.916458301482113,93.87309188842774,91.54901351928712,9.930000305175781,24.480282942640848 75231,2017-08-07,CRM,90.55000305175781,90.69999694824219,90.12000274658203,90.5,1903300.0,0.0,0.564768685617949,91.52673782105605,88.71126190428576,55.517003307355296,68.57083345360148,2.3152012567849076,89.21766637166341,89.05066630045573,9.930000305175781,24.480282942640848 75232,2017-08-07,CSCO,31.790000915527344,31.8799991607666,31.690000534057617,26.32526969909668,11877400.0,0.0,0.05092818743088756,26.564723826781865,25.69722132550085,51.34196025626143,66.36857304573132,1.0059551386289864,26.02128931681315,26.09608538945516,9.930000305175781,24.480282942640848 75233,2017-08-07,CVX,109.80999755859375,110.29000091552734,109.58000183105469,84.08114624023438,4762800.0,0.0,1.1115567544820095,85.58934671082118,76.97722509704015,58.317939096853735,150.5945568315928,46.46040996830577,80.79668095906575,80.78004735310873,9.930000305175781,24.480282942640848 75234,2017-08-07,DIS,107.58999633789062,107.6500015258789,106.11000061035156,102.60053253173828,8093100.0,0.0,0.755317204689149,107.34072224252432,99.31711772329598,48.48694672465375,11.978302901130562,12.010695882476908,102.5768803914388,102.34268633524577,9.930000305175781,24.480282942640848 75235,2017-08-07,GS,229.8000030517578,233.1300048828125,229.2899932861328,204.3418731689453,3809800.0,0.0,1.1447898176733133,204.28427518858507,190.824072894911,56.857064056801576,174.53820480341398,24.854390956268254,197.30706227620442,194.967130279541,9.930000305175781,24.480282942640848 75236,2017-08-07,HD,152.8300018310547,154.47000122070312,152.47000122070312,132.0207061767578,3833600.0,0.0,-0.2749423479218649,134.19001604950668,124.36647809111828,53.242783215960806,78.81877514781607,12.402780969592369,129.93727366129556,131.7233856201172,9.930000305175781,24.480282942640848 75237,2017-08-07,HON,134.38417053222656,134.38417053222656,132.20849609375,117.31238555908203,3695657.0,0.0,1.0984288906405055,118.3159651706371,112.63476496241955,61.270298117093816,141.2706000621186,18.146924815613268,114.59231262207031,113.46215578715007,9.930000305175781,24.480282942640848 75238,2017-08-07,IBM,138.62332153320312,138.70936584472656,136.47227478027344,101.88127899169922,4830742.0,0.0,-1.7074651849242741,110.68339099034607,99.43690396204651,33.657896867126595,-100.95859059796341,50.083684720194,106.5221684773763,107.56285883585612,9.930000305175781,24.480282942640848 75239,2017-08-07,INTC,36.38999938964844,36.54999923706055,36.220001220703125,30.911155700683594,18169300.0,0.0,0.44153945784725934,31.168972261000654,28.022380583237627,59.832049378173664,170.95271176323254,47.47167634421178,29.22357234954834,29.626840750376385,9.930000305175781,24.480282942640848 75240,2017-08-07,JNJ,133.08999633789062,133.47999572753906,132.50999450683594,112.47421264648438,3010800.0,0.0,0.0832501024256942,115.0158860877237,109.90883162467865,54.46081853761518,-6.864525021827632,5.550534698078114,112.59752502441407,111.27140235900879,9.930000305175781,24.480282942640848 75241,2017-08-07,JPM,93.88999938964844,94.19000244140625,93.70999908447266,78.52063751220703,7978300.0,0.0,0.8190906606099304,78.54136501084031,75.40987323989211,61.61370178505178,117.54693911928841,29.683666524460232,76.70728988647461,73.87144495646159,9.930000305175781,24.480282942640848 75242,2017-08-07,KO,45.52000045776367,45.7599983215332,45.5,37.431888580322266,6226300.0,0.0,0.20269938292665302,38.00092213596257,36.13454844509212,58.856503531015385,83.02929829572446,8.381571567697556,36.96576207478841,36.83744405110677,9.930000305175781,24.480282942640848 75243,2017-08-07,MCD,154.13999938964844,155.38999938964844,154.0,133.84356689453125,3252100.0,0.0,0.46227006906423185,136.62838398676485,131.33168833989532,56.1721715582234,1.6287010113582958,6.766065072179625,133.61844736735026,131.61326001485187,9.930000305175781,24.480282942640848 75244,2017-08-07,MMM,207.89999389648438,208.39999389648438,206.67999267578125,166.057861328125,1172600.0,0.0,-0.6433453928312076,173.72674999104913,157.93915882242743,53.83897141973339,-9.703405537715659,4.982245504429498,166.50404663085936,165.05918706258137,9.930000305175781,24.480282942640848 75245,2017-08-07,MRK,60.066795349121094,60.200382232666016,59.790077209472656,49.502037048339844,7018246.0,0.0,-0.06650448513723717,50.57430532993441,48.64325066982145,47.4521386742997,-53.04853592467746,11.838212679051958,49.94527651468913,50.184553146362305,9.930000305175781,24.480282942640848 75246,2017-08-07,MSFT,72.80000305175781,72.9000015258789,72.26000213623047,67.02259826660156,18705700.0,0.0,0.4523871076617496,69.41277450040101,65.4674531607318,55.725593608554455,34.74208414517303,6.377412400133656,66.3202938079834,65.53728631337484,9.930000305175781,24.480282942640848 75247,2017-08-07,NKE,59.81999969482422,60.099998474121094,59.709999084472656,55.990325927734375,4066700.0,0.0,0.9885733944738604,56.67826669387568,53.49410192795049,59.93095150404861,95.37911280906243,41.610587996161755,54.26195246378581,51.78131688435872,9.930000305175781,24.480282942640848 75248,2017-08-07,PG,90.66999816894531,91.55999755859375,90.5199966430664,77.24739074707031,5011300.0,0.0,0.8550371022474081,78.29594220160976,71.96167117119296,63.55863223130387,131.18634224803972,43.692290961832086,74.61753540039062,74.12973391215006,9.930000305175781,24.480282942640848 75249,2017-08-07,TRV,129.27000427246094,129.85000610351562,128.6199951171875,111.37755584716797,1008300.0,0.0,0.7488474418058075,112.51775715486389,106.81300761564393,57.67675547572394,131.72528499088358,18.808731375298937,109.68440628051758,108.51532274881998,9.930000305175781,24.480282942640848 75250,2017-08-07,UNH,194.80999755859375,195.41000366210938,193.89999389648438,177.6825408935547,2074800.0,0.0,2.3694610781547567,179.07715823241935,167.95745633056893,67.28754922365079,142.46724388969474,24.167707621798044,172.32290802001953,167.25217946370444,9.930000305175781,24.480282942640848 75251,2017-08-07,V,100.91999816894531,101.54000091552734,100.58999633789062,97.31610870361328,7047100.0,0.0,1.4669098763561408,98.60491223582923,91.19840426197351,64.50856682183637,105.89087439450968,49.68633760024393,93.44576695760091,91.98677062988281,9.930000305175781,24.480282942640848 75252,2017-08-07,VZ,48.790000915527344,48.959999084472656,48.68000030517578,35.79811477661133,10448700.0,0.0,0.8768398524042667,36.974592341281095,29.829995022915682,63.57850293834373,144.26748702505503,50.26519767805797,33.020900599161784,33.12496967315674,9.930000305175781,24.480282942640848 75253,2017-08-07,WBA,81.01000213623047,81.87000274658203,80.70999908447266,64.28105926513672,3263800.0,0.0,0.43465982613474097,64.69640146695154,60.776651893033815,53.79805970771781,150.06613489415633,28.975205967641394,62.26768608093262,63.133187993367514,9.930000305175781,24.480282942640848 75254,2017-08-07,WMT,80.56999969482422,81.44999694824219,80.54000091552734,72.49405670166016,5484500.0,0.0,1.155604235628033,73.84616322001084,65.01993403951066,64.32846331809986,136.79275722902048,37.750600525159975,68.71536204020182,69.04521853129069,9.930000305175781,24.480282942640848 75255,2017-08-08,AAPL,39.650001525878906,40.45750045776367,39.567501068115234,37.60990905761719,144823600.0,1.0,0.6293557623697907,37.49565033895917,33.902561330962705,63.7497375461567,186.45494841060307,38.80089393197564,35.095140838623045,35.23532505035401,10.960000038146973,7.212863267224736 75256,2017-08-08,AMGN,173.9600067138672,174.89999389648438,172.97999572753906,143.99072265625,2325200.0,1.0,0.5711218738262858,150.5624030940608,141.49443742107593,54.168695796867254,-31.627964957362067,3.8690238510304074,145.033327738444,139.3884590148926,10.960000038146973,7.212863267224736 75257,2017-08-08,AXP,85.43000030517578,86.66999816894531,85.41000366210938,78.56526184082031,2922800.0,1.0,0.6580896282073354,78.88762492516904,77.11938877722355,63.05279636761536,116.0276927236467,14.019426455524636,77.5953369140625,74.9040417989095,10.960000038146973,7.212863267224736 75258,2017-08-08,BA,239.91000366210938,240.52000427246094,238.92999267578125,225.67535400390625,4871500.0,1.0,9.940012424355984,240.28142637728695,182.57674928189272,78.36086868317471,103.07429582804978,63.05926206294629,204.02875518798828,191.33455454508464,10.960000038146973,7.212863267224736 75259,2017-08-08,CAT,114.58999633789062,115.25,114.19000244140625,98.48638153076172,2601200.0,1.0,1.9470813709761359,101.29253805123729,90.03598825491507,64.65513655939708,106.62226069470034,32.39479370228216,94.18606084187826,91.75592257181803,10.960000038146973,7.212863267224736 75260,2017-08-08,CRM,90.18000030517578,90.88999938964844,89.54000091552734,90.26000213623047,2366700.0,1.0,0.5191983107688571,91.34970782054637,89.07929227100635,54.770071076518505,54.32075445750007,8.88073414611365,89.28933308919271,89.07099965413411,10.960000038146973,7.212863267224736 75261,2017-08-08,CSCO,31.75,32.0,31.600000381469727,26.18471336364746,15375700.0,1.0,0.04823377733412215,26.539861932761788,25.77003758811224,49.6507343141957,64.45203499342603,5.805570878145507,26.013804626464843,26.07582378387451,10.960000038146973,7.212863267224736 75262,2017-08-08,CVX,110.0,110.70999908447266,109.7699966430664,84.51769256591797,4107300.0,1.0,1.1637061814975311,85.95391929235824,77.16640007409684,59.34551337520361,142.7720208155665,48.757065136086034,80.95522282918294,80.84970639546712,10.960000038146973,7.212863267224736 75263,2017-08-08,DIS,106.55000305175781,107.13999938964844,106.18000030517578,103.20832824707031,9787100.0,1.0,0.6260277232757687,107.21029408580414,99.75047556751618,49.916603729940725,12.268938598100831,12.010695882476911,102.64729232788086,102.31213569641113,10.960000038146973,7.212863267224736 75264,2017-08-08,GS,232.39999389648438,235.8300018310547,231.6999969482422,203.57864379882812,3322500.0,1.0,1.4644427200837526,205.00412385389157,190.55165007188967,56.0744234370165,197.83623685173217,31.72502197382123,197.6465799967448,195.11302108764647,10.960000038146973,7.212863267224736 75265,2017-08-08,HD,153.32000732421875,154.1999969482422,153.0800018310547,132.0207061767578,3218900.0,1.0,-0.06150251981199517,134.45826860611788,124.33497632796416,53.242783215960806,78.68149425822274,12.40278096959237,129.99266052246094,131.68509852091472,10.960000038146973,7.212863267224736 75266,2017-08-08,HON,133.07110595703125,133.83786010742188,132.74522399902344,117.06755065917969,2157443.0,1.0,1.0714293978490304,118.39592016643739,112.93048669391418,60.439715379231515,124.67909866880787,18.146924815613268,114.71641235351562,113.57250010172525,10.960000038146973,7.212863267224736 75267,2017-08-08,IBM,135.75526428222656,136.48184204101562,135.75526428222656,101.98178100585938,3450440.0,1.0,-1.7031538090117664,110.21641214249306,99.22369176986047,34.01785641649171,-109.79688333189286,53.49705950233808,106.24715042114258,107.48286997477213,10.960000038146973,7.212863267224736 75268,2017-08-08,INTC,36.369998931884766,36.70000076293945,36.29999923706055,30.894184112548828,22819900.0,1.0,0.4653579355186004,31.30904310559626,28.115033737665456,59.67181712903581,154.84144910126312,50.26633241592789,29.296935971577962,29.643029276529948,10.960000038146973,7.212863267224736 75269,2017-08-08,JNJ,132.5,132.8000030517578,131.39999389648438,111.97474670410156,5535800.0,1.0,0.04372268325225548,114.9900033939195,110.02275905725239,52.9698193576106,-52.2150335092731,3.5827495041614967,112.48267567952475,111.40465850830078,10.960000038146973,7.212863267224736 75270,2017-08-08,JPM,93.94999694824219,95.22000122070312,93.5999984741211,78.2366943359375,13745400.0,1.0,0.8301216589915583,78.6594754588029,75.362751256285,60.496880431899605,127.77650615751242,37.49834807224207,76.899853515625,73.97215677897135,10.960000038146973,7.212863267224736 75271,2017-08-08,KO,45.63999938964844,45.81999969482422,45.54999923706055,37.39908218383789,5747900.0,1.0,0.19365385168997307,38.000910346547485,36.238720543345096,58.3990129399551,84.12667179565906,5.6685361507592225,36.97041002909342,36.86978282928467,10.960000038146973,7.212863267224736 75272,2017-08-08,MCD,154.6699981689453,155.25,154.10000610351562,133.80038452148438,4234300.0,1.0,0.41953863435264793,136.62868882194866,131.33224562629354,56.085264950591366,-1.1167562530270054,6.766065072179632,133.64608459472657,131.7639077504476,10.960000038146973,7.212863267224736 75273,2017-08-08,MMM,206.8300018310547,207.88999938964844,205.69000244140625,165.2493896484375,1856300.0,1.0,-0.5557807117984055,173.54391546139564,157.86342554202233,52.33462528119871,-22.268838311389228,9.518658124712239,166.33914184570312,165.20630747477213,10.960000038146973,7.212863267224736 75274,2017-08-08,MRK,59.67557144165039,59.847328186035156,59.35114669799805,49.092411041259766,8048745.0,1.0,-0.11864560365460619,50.57526120610199,48.6407197051529,45.347286916854166,-89.23304907800525,19.120977416964177,49.85074729919434,50.17423388163249,10.960000038146973,7.212863267224736 75275,2017-08-08,MSFT,72.08999633789062,73.12999725341797,71.75,67.38363647460938,22044600.0,1.0,0.42871056448724687,69.10091995114543,66.03851028567097,56.91515676019328,33.844603205817485,1.9701811023296327,66.39003156026205,65.61134020487468,10.960000038146973,7.212863267224736 75276,2017-08-08,NKE,59.880001068115234,60.119998931884766,59.36000061035156,55.68129348754883,5586400.0,1.0,0.9306493659451718,56.73277202177543,53.559461636061485,58.71947356603669,85.27562520880046,33.6694530997306,54.454861068725585,51.866285705566405,10.960000038146973,7.212863267224736 75277,2017-08-08,PG,91.4000015258789,91.94000244140625,91.2300033569336,77.36568450927734,5623400.0,1.0,0.8855785856516718,78.46668475561954,72.25433270043514,63.99375621206593,139.38504993372533,47.134193940419394,74.69963760375977,74.2150707244873,10.960000038146973,7.212863267224736 75278,2017-08-08,TRV,128.75,129.16000366210938,128.4499969482422,111.16136169433594,1041500.0,1.0,0.7288857363421357,112.64824304970888,106.98517675009582,56.98660436869888,105.12963043429042,16.68930431742951,109.70170059204102,108.64013290405273,10.960000038146973,7.212863267224736 75279,2017-08-08,UNH,194.67999267578125,194.99000549316406,194.0800018310547,177.79202270507812,1741000.0,1.0,2.3863861983583945,179.4817911092071,168.36926479899603,67.41764663472982,129.55631421414705,24.167707621798034,172.62029317220052,167.6139767964681,10.960000038146973,7.212863267224736 75280,2017-08-08,V,101.5,101.72000122070312,100.93000030517578,97.11476135253906,6283700.0,1.0,1.4514280554340928,98.64080356631912,91.72537380184495,63.77877945801805,100.72638068215613,51.002936357535134,93.63945973714193,92.12603543599447,10.960000038146973,7.212863267224736 75281,2017-08-08,VZ,48.75,48.95000076293945,48.43000030517578,35.607627868652344,10901200.0,1.0,0.8851395605455892,37.185982023232874,30.036958803183143,62.1612444371472,123.31543464018736,44.408361954283265,33.10496788024902,33.16591854095459,10.960000038146973,7.212863267224736 75282,2017-08-08,WBA,81.08999633789062,81.93000030517578,81.0,63.94193649291992,4036300.0,1.0,0.4472176096592122,64.72535333503416,61.04658918510746,52.431146847424486,137.9744371324399,29.561586110567404,62.36100692749024,63.08332398732503,10.960000038146973,7.212863267224736 75283,2017-08-08,WMT,81.16999816894531,81.86000061035156,80.9000015258789,72.77055358886719,7381400.0,1.0,1.2149225673363304,74.0447013706757,65.54562226824031,65.04624681598128,132.44028072950744,41.12722062549486,68.89641850789388,69.1326254526774,10.960000038146973,7.212863267224736 75284,2017-08-09,AAPL,39.814998626708984,40.317501068115234,39.77750015258789,37.84015655517578,104526000.0,2.0,0.7066328545361813,37.77869502729077,33.97945125871997,64.62263225869232,175.24691664465325,38.80089393197564,35.23086090087891,35.256313451131184,11.109999656677246,41.949268107270726 75285,2017-08-09,AMGN,173.10000610351562,174.17999267578125,172.64999389648438,143.87464904785156,1972200.0,2.0,0.4449574275373607,150.54941576110065,141.53063642395796,53.95813759695851,-46.25828763585642,5.867765265383362,145.10793813069662,139.57609151204426,11.109999656677246,41.949268107270726 75286,2017-08-09,AXP,85.73999786376953,85.97000122070312,85.23999786376953,78.33673858642578,2961000.0,2.0,0.6285922865039453,78.9112755276915,77.175272323871,61.760451472091354,73.87315590030205,11.170879127196896,77.68439153035482,75.02067019144694,11.109999656677246,41.949268107270726 75287,2017-08-09,BA,238.00999450683594,238.6999969482422,234.10000610351562,222.10179138183594,5680400.0,2.0,9.371092694529835,240.8840532771135,184.73193183030835,73.2972443140446,79.97912010783003,42.020762965352645,205.18516489664714,192.1718859354655,11.109999656677246,41.949268107270726 75288,2017-08-09,CAT,114.38999938964844,115.45999908447266,114.11000061035156,98.42608642578125,3170100.0,2.0,1.897661232603781,101.55325181921208,90.30561201135433,64.47676072210454,97.95769864715425,33.62119331347698,94.50613632202149,91.93746897379557,11.109999656677246,41.949268107270726 75289,2017-08-09,CRM,89.63999938964844,90.47000122070312,89.62000274658203,90.12000274658203,3055400.0,2.0,0.46641019328528444,91.33297836370805,89.06802184991498,54.32897950943883,43.29192167900429,8.880734146113653,89.37066650390625,89.07633298238119,11.109999656677246,41.949268107270726 75290,2017-08-09,CSCO,31.549999237060547,31.68000030517578,31.360000610351562,26.14337158203125,16131300.0,2.0,0.04227517969537686,26.51209194995166,25.835839721190915,49.15803077464811,15.037947199469063,4.131607475563568,26.01804828643799,26.044224135080974,11.109999656677246,41.949268107270726 75291,2017-08-09,CVX,110.73999786376953,111.41000366210938,110.26000213623047,84.93130493164062,3966800.0,2.0,1.2242971044135231,86.3626771165032,77.29377582539134,60.30467077804175,140.4774263798232,52.39527689983924,81.12933883666992,80.91501248677572,11.109999656677246,41.949268107270726 75292,2017-08-09,DIS,100.70999908447266,103.0,100.5,99.20464324951172,27877600.0,2.0,0.19821604745405352,107.41934721010853,99.39188783627819,41.97772779739046,-169.391454158209,43.518721489968364,102.58935572306315,102.22379493713379,11.109999656677246,41.949268107270726 75293,2017-08-09,GS,230.32000732421875,231.49000549316406,229.05999755859375,202.66624450683594,2571100.0,2.0,1.6254102332083846,205.45503566249556,190.41832401768022,55.135856604818095,121.95358575155194,20.234823358923514,197.96036326090496,195.21018829345704,11.109999656677246,41.949268107270726 75294,2017-08-09,HD,153.35000610351562,155.57000732421875,153.32000732421875,133.66502380371094,3844900.0,2.0,0.2375939370658955,134.85790348393718,124.16520595209796,55.9746565966843,107.94993709973377,20.106856237487968,130.0793263753255,131.668367767334,11.109999656677246,41.949268107270726 75295,2017-08-09,HON,133.1190185546875,133.52157592773438,132.4576873779297,117.3461685180664,2042466.0,2.0,1.0602918535178958,118.52117474432758,113.16233889702984,61.061121081394376,109.86836993106087,14.047408169988188,114.88722585042318,113.68062845865886,11.109999656677246,41.949268107270726 75296,2017-08-09,IBM,135.51625061035156,135.783935546875,134.9808807373047,101.73776245117188,3060387.0,2.0,-1.6998326577846115,109.58233503176744,99.11696077511733,33.56049017956815,-112.07689212294264,56.89969985814918,105.97536163330078,107.38532129923503,11.109999656677246,41.949268107270726 75297,2017-08-09,INTC,36.279998779296875,36.65999984741211,36.02000045776367,31.04691505432129,22796800.0,2.0,0.49089957650770444,31.47023225280416,28.174049134524942,60.652791761037705,132.78170037726608,35.84508241325114,29.387181091308594,29.660359732309978,11.109999656677246,41.949268107270726 75298,2017-08-09,JNJ,132.80999755859375,133.41000366210938,132.3699951171875,112.78742218017578,6332300.0,2.0,0.07708445625618765,115.02057787411998,110.07684110171009,55.041576503162865,11.422631960596966,1.427869984885919,112.4324452718099,111.50450426737467,11.109999656677246,41.949268107270726 75299,2017-08-09,JPM,92.9800033569336,93.68000030517578,92.83000183105469,78.11141204833984,11214400.0,2.0,0.8193100745649247,78.7716505648421,75.33575910312663,60.00046812382714,71.33387421907335,26.282928383304117,77.06581598917643,74.06496683756511,11.109999656677246,41.949268107270726 75300,2017-08-09,KO,45.560001373291016,45.65999984741211,45.33000183105469,37.39088439941406,9635300.0,2.0,0.18370606120360833,38.00314408014205,36.32506446172806,58.28190598859049,60.16858562403418,14.096646316515402,36.98517316182454,36.90008697509766,11.109999656677246,41.949268107270726 75301,2017-08-09,MCD,155.3000030517578,155.67999267578125,154.35000610351562,133.80038452148438,3006500.0,2.0,0.38127852300479503,136.49091096309195,131.32665037724007,56.085264950591366,12.297227057977938,10.142786876702111,133.68063151041667,131.90139414469402,11.109999656677246,41.949268107270726 75302,2017-08-09,MMM,206.69000244140625,207.91000366210938,205.58999633789062,165.28941345214844,1622200.0,2.0,-0.4776494393337032,173.1822217510115,157.83927483101976,52.40273511554637,-20.11272234311065,9.982738151370429,166.25108693440754,165.34003779093425,11.109999656677246,41.949268107270726 75303,2017-08-09,MRK,59.58969497680664,59.847328186035156,59.3702278137207,49.226318359375,6866810.0,2.0,-0.147462755422211,50.57676628359763,48.61636916867288,46.15498906830808,-82.13541353974551,19.12097741696417,49.77065938313802,50.166928418477376,11.109999656677246,41.949268107270726 75304,2017-08-09,MSFT,72.25,72.51000213623047,72.05000305175781,67.08741760253906,22213400.0,2.0,0.3816449803023261,68.95986076428082,66.30176567004534,55.64618211623058,22.967756622537333,1.9701811023296358,66.49062741597494,65.67968991597493,11.109999656677246,41.949268107270726 75305,2017-08-09,NKE,59.41999816894531,59.970001220703125,59.2599983215332,56.09333419799805,5310900.0,2.0,0.9075309459548961,56.8365497052598,53.61300664544821,59.83923530312565,90.25384580753462,31.418579532328668,54.67180506388346,51.964810307820635,11.109999656677246,41.949268107270726 75306,2017-08-09,PG,91.5199966430664,91.94000244140625,91.5199966430664,77.65290832519531,5572800.0,2.0,0.922327475792045,78.63702480881929,72.56019351393462,65.04219801392011,132.79188084664378,47.13419394041939,74.81226984659831,74.30323905944825,11.109999656677246,41.949268107270726 75307,2017-08-09,TRV,128.8699951171875,130.17999267578125,128.33999633789062,112.5449447631836,1605100.0,2.0,0.8153111322961308,113.01457605805757,107.04256352934476,60.143950321360045,137.74854519570627,25.242701887463166,109.78154474894205,108.79287465413411,11.109999656677246,41.949268107270726 75308,2017-08-09,UNH,194.89999389648438,195.36000061035156,194.1699981689453,177.72811889648438,2125900.0,2.0,2.3673535961417542,179.82605035303473,168.76755316259025,67.25613808307287,122.30791462187649,26.33931314605339,172.93136088053384,167.97894795735678,11.109999656677246,41.949268107270726 75309,2017-08-09,V,100.76000213623047,101.30000305175781,100.5999984741211,96.81747436523438,6902100.0,2.0,1.3990427317308587,98.645891751726,92.1795850854322,62.69543123272183,85.25571627690151,43.63679546980265,93.8334716796875,92.25236905415854,11.109999656677246,41.949268107270726 75310,2017-08-09,VZ,48.52000045776367,48.63999938964844,48.08000183105469,35.329200744628906,18887100.0,2.0,0.859344409616881,37.3245280051167,30.264745829111824,60.134350318662015,99.85364469357103,36.449232452724004,33.20169054667155,33.207771428426106,11.109999656677246,41.949268107270726 75311,2017-08-09,WBA,80.91000366210938,81.5,80.5,64.09967803955078,5261300.0,2.0,0.4645432032098,64.75325130343595,61.315216027496675,53.005702075027095,112.3939863264668,20.685443248597007,62.46668345133464,63.03988399505615,11.109999656677246,41.949268107270726 75312,2017-08-09,WMT,81.11000061035156,81.98999786376953,80.9000015258789,73.2462387084961,6606500.0,2.0,1.2854981636327665,74.26964868959912,66.05055242124071,66.25472065972934,124.70816276514543,42.19004090886486,69.07816975911459,69.21933860778809,11.109999656677246,41.949268107270726 75313,2017-08-10,AAPL,39.974998474121094,40.0,38.657501220703125,36.634883880615234,163217200.0,3.0,0.6629776808607346,37.82052009553228,34.12934066801753,57.16813467797245,106.16203903131776,15.320100887407323,35.30995877583822,35.25811456044515,16.040000915527344,30.280019184585555 75314,2017-08-10,AMGN,172.07000732421875,172.6699981689453,168.58999633789062,140.19383239746094,3443800.0,3.0,0.04741349975805065,150.99935805003997,140.5890895207608,47.855848773824356,-138.85657953500825,26.080511759761073,144.9708745320638,139.70210088094075,16.040000915527344,30.280019184585555 75315,2017-08-10,AXP,85.44000244140625,85.58000183105469,84.55000305175781,77.30370330810547,3755200.0,3.0,0.5159110161124403,78.93512229554281,77.07737617857828,56.35860400893198,-17.32168857089474,0.29939833999807675,77.71199264526368,75.12311744689941,16.040000915527344,30.280019184585555 75316,2017-08-10,BA,234.02999877929688,236.16000366210938,231.91000366210938,220.74632263183594,6817700.0,3.0,8.710436223075959,241.00410292543515,187.25393387876406,71.48470783739353,65.33873306791666,33.66204350851439,206.2734634399414,192.98175735473632,16.040000915527344,30.280019184585555 75317,2017-08-10,CAT,113.88999938964844,114.12999725341797,112.86000061035156,97.40172576904297,3186700.0,3.0,1.7556006019157877,101.61052338315427,90.71811888979495,61.49503864310709,66.17426253993436,19.79373735957047,94.72027587890625,92.10308252970377,16.040000915527344,30.280019184585555 75318,2017-08-10,CRM,89.66999816894531,89.91999816894531,87.55000305175781,87.62999725341797,3961500.0,3.0,0.22110384887012913,91.70044983645926,88.50655013302315,47.31757042145016,-52.68785703473777,28.48350720472601,89.35533320109049,89.04099960327149,16.040000915527344,30.280019184585555 75319,2017-08-10,CSCO,31.559999465942383,31.559999465942383,31.0,25.630760192871094,23517400.0,3.0,-0.0037670823157931466,26.555705074510893,25.76990317896811,43.60739795931476,-69.91222138667055,16.679292399138994,25.99646733601888,26.00312531789144,16.040000915527344,30.280019184585555 75320,2017-08-10,CVX,111.2300033569336,111.44000244140625,110.02999877929688,84.3338851928711,4950700.0,3.0,1.210159106404106,86.61313070559416,77.50133310055818,58.251167748625996,117.71752233999484,48.68740142497421,81.27817967732747,80.96530710856119,16.040000915527344,30.280019184585555 75321,2017-08-10,DIS,102.5,102.81999969482422,101.22000122070312,97.77681732177734,12259900.0,3.0,-0.25312355658400065,107.85225269733928,98.67534663737752,39.65119647949666,-161.19307315171713,43.51872148996836,102.4375399271647,102.1300111134847,16.040000915527344,30.280019184585555 75322,2017-08-10,GS,229.02000427246094,229.4499969482422,225.47000122070312,197.832275390625,3325500.0,3.0,1.3473854181728768,204.97636280012946,190.46711254166743,50.50289355803251,27.175685274894448,6.704840342205995,198.02703806559245,195.21979370117188,16.040000915527344,30.280019184585555 75323,2017-08-10,HD,155.19000244140625,155.97999572753906,153.8800048828125,132.47698974609375,4433700.0,3.0,0.3744491971225159,134.93701358269257,124.13689236213163,53.63254928325923,102.1539655734492,22.293112784388846,130.0979797363281,131.61856867472332,16.040000915527344,30.280019184585555 75324,2017-08-10,HON,132.58229064941406,132.7356414794922,131.34588623046875,115.86030578613281,3196935.0,3.0,0.9209523988191108,118.49476118604213,113.34999513109653,56.19166220898108,57.18147089217651,0.25758803930564234,114.97924474080403,113.7635721842448,16.040000915527344,30.280019184585555 75325,2017-08-10,IBM,135.4110870361328,136.1567840576172,135.0191192626953,101.78799438476562,4733568.0,3.0,-1.6738521980716996,108.82751650888426,99.14096493642825,33.750170478375495,-103.14930002019574,51.205367219631825,105.69175389607747,107.26292686462402,16.040000915527344,30.280019184585555 75326,2017-08-10,INTC,36.400001525878906,36.560001373291016,36.11000061035156,30.665084838867188,22693300.0,3.0,0.4748571461181257,31.534082023147242,28.293063362594943,57.062992329532584,109.70714296514635,35.84508241325115,29.44925855000814,29.66865930557251,16.040000915527344,30.280019184585555 75327,2017-08-10,JNJ,133.0399932861328,133.85000610351562,132.3699951171875,112.66893005371094,5607900.0,3.0,0.09289177879190902,115.0345287636611,110.16701695167093,54.67827050870366,25.073482384019613,4.972270994913954,112.41184539794922,111.59144248962403,16.040000915527344,30.280019184585555 75328,2017-08-10,JPM,92.9000015258789,93.06999969482422,92.06999969482422,76.99231719970703,13252300.0,3.0,0.7122300695013877,78.70191484673964,75.32949537054552,55.7716090427251,3.1078324891896134,16.276063265275106,77.14547068277994,74.13538754781088,16.040000915527344,30.280019184585555 75329,2017-08-10,KO,45.560001373291016,45.84000015258789,45.459999084472656,37.51390075683594,8901600.0,3.0,0.18363196256898107,37.99696481530633,36.438683530640944,59.54134807803163,78.5399786673192,5.82695485254289,36.99665540059407,36.93081436157227,16.040000915527344,30.280019184585555 75330,2017-08-10,MCD,154.3300018310547,157.1999969482422,154.25,135.2686004638672,3874500.0,3.0,0.4640802371758639,136.62975864616385,131.32426051887523,58.42564837325008,73.30315290046835,20.960005694730608,133.74742024739584,132.04890276590984,16.040000915527344,30.280019184585555 75331,2017-08-10,MMM,205.6199951171875,207.16000366210938,205.17999267578125,165.08926391601562,1571500.0,3.0,-0.42695852573422144,172.81263033737247,157.81981747756896,52.018212645929744,-27.15626948831294,11.961668786910364,166.13394571940105,165.4667185465495,16.040000915527344,30.280019184585555 75332,2017-08-10,MRK,59.51335906982422,59.713741302490234,59.32251739501953,48.98212814331055,8137825.0,3.0,-0.1878393701350518,50.58660959461225,48.55059629222857,44.903107866526604,-97.35372253799918,19.942393767931772,49.69241027832031,50.15190372467041,16.040000915527344,30.280019184585555 75333,2017-08-10,MSFT,71.9000015258789,72.19000244140625,71.3499984741211,66.10614013671875,24734500.0,3.0,0.26214246003158337,69.01263563722331,66.21566407591145,51.696277243905264,-8.522448370690839,12.712988103850192,66.54030799865723,65.71054751078287,16.040000915527344,30.280019184585555 75334,2017-08-10,NKE,59.68000030517578,59.689998626708984,59.060001373291016,55.31609344482422,5585100.0,3.0,0.8170738793736589,56.82396127857568,53.731415537220215,56.83104878519183,56.684527001502495,26.851976171613522,54.850042978922524,52.06577974955241,16.040000915527344,30.280019184585555 75335,2017-08-10,PG,91.86000061035156,92.0,91.69000244140625,77.50082397460938,6338200.0,3.0,0.9284764019146223,78.65893811458153,73.02106753117042,64.02107790419402,120.65535369499067,47.71084643013991,74.9265380859375,74.39012985229492,16.040000915527344,30.280019184585555 75336,2017-08-10,TRV,129.72000122070312,130.17999267578125,129.1999969482422,112.14717102050781,2422200.0,3.0,0.8420008034164965,113.2463343662841,107.17918443254403,58.85900256726182,134.8907285791312,25.242701887463152,109.836599222819,108.94357172648112,16.040000915527344,30.280019184585555 75337,2017-08-10,UNH,194.25999450683594,194.38999938964844,192.39999389648438,175.66651916503906,2698600.0,3.0,2.1610055264134758,179.6257673748433,169.61460280337934,62.27703916542498,78.73234116001852,10.201124201403642,173.1402608235677,168.3611910502116,16.040000915527344,30.280019184585555 75338,2017-08-10,V,100.54000091552734,100.87999725341797,99.43000030517578,95.39835357666016,8560800.0,3.0,1.2288503755331845,98.38851680117534,92.77736073178363,57.84351527721424,54.03923402084511,21.224882437399796,93.93766937255859,92.35632680257162,16.040000915527344,30.280019184585555 75339,2017-08-10,VZ,48.18000030517578,48.209999084472656,47.86000061035156,35.18267822265625,13005200.0,3.0,0.8176530285368315,37.419608670767396,30.50156289905683,59.085512188855084,82.26604341968039,31.576482381784672,33.29352912902832,33.24802589416504,16.040000915527344,30.280019184585555 75340,2017-08-10,WBA,80.7699966430664,80.93000030517578,79.6500015258789,62.893062591552734,4719800.0,3.0,0.3765692227813915,64.67039790682708,61.53529018826569,48.38152267021954,51.2131443789854,7.323908496957292,62.536608123779295,62.9773193359375,16.040000915527344,30.280019184585555 75341,2017-08-10,WMT,81.06999969482422,81.4000015258789,80.55000305175781,72.39360809326172,8045000.0,3.0,1.2581267650584778,74.36214367296596,66.50366748426062,62.26319042077716,97.1893762190536,35.16720841981827,69.21663386027018,69.30938186645508,16.040000915527344,30.280019184585555 75342,2017-08-11,AAPL,39.150001525878906,39.64250183105469,39.01750183105469,37.144351959228516,105028400.0,4.0,0.6618609364646701,37.93953630077622,34.22314833057144,59.224895274174045,108.27982302975423,15.320100887407332,35.42287635803223,35.28884696960449,15.510000228881836,24.27419530034487 75343,2017-08-11,AMGN,169.82000732421875,170.6300048828125,168.75999450683594,140.45912170410156,1571600.0,4.0,-0.24343018557641471,151.16938392007685,139.7807213655677,48.2918558874412,-147.8918569407545,26.080511759761073,144.88355204264323,139.87301534016927,15.510000228881836,24.27419530034487 75344,2017-08-11,AXP,84.76000213623047,84.86000061035156,83.97000122070312,77.05684661865234,3078600.0,4.0,0.4020563701671449,78.98253049343691,76.93946428805722,55.16583847263337,-90.17707272326942,7.802109940847648,77.7416872660319,75.24816525777182,15.510000228881836,24.27419530034487 75345,2017-08-11,BA,232.75999450683594,235.39999389648438,230.94000244140625,222.64210510253906,3461700.0,4.0,8.244794156516292,241.21919139614064,189.65563617954294,72.4696989660447,60.50978052203258,30.038355861889936,207.4927988688151,193.884787495931,15.510000228881836,24.27419530034487 75346,2017-08-11,CAT,113.06999969482422,113.66999816894531,112.75,97.14347839355469,2130300.0,4.0,1.6036917632818017,101.61920106056255,91.12775481101949,60.76220773297131,55.64528361997029,18.638842057105336,94.94888356526693,92.29572919209798,15.510000228881836,24.27419530034487 75347,2017-08-11,CRM,87.55000305175781,88.66000366210938,87.26000213623047,88.29000091552734,2881500.0,4.0,0.07904243129011945,91.80953237792235,88.22646768311282,49.118124491653184,-75.51248466073477,30.71571600910394,89.40499979654948,89.04849967956542,15.510000228881836,24.27419530034487 75348,2017-08-11,CSCO,31.229999542236328,31.549999237060547,31.040000915527344,26.01935386657715,20756600.0,4.0,-0.008798224367190244,26.554096661717637,25.775645388453263,48.194657405192075,-29.57840541461197,16.679292399138987,26.0061336517334,25.97505610783895,15.510000228881836,24.27419530034487 75349,2017-08-11,CVX,110.19999694824219,110.48999786376953,109.12999725341797,83.65988159179688,3383000.0,4.0,1.1315246713377718,86.74140502901763,77.73992507962494,56.024633759154376,85.21397356298061,34.95302276969864,81.40863927205403,81.0231325785319,15.510000228881836,24.27419530034487 75350,2017-08-11,DIS,101.25,102.51000213623047,101.02999877929688,98.39425659179688,9410400.0,4.0,-0.5545981928335095,108.13508915029276,98.09343944467794,41.111236145079204,-143.5045826943838,44.28137957021247,102.34301401774088,102.07317199707032,15.510000228881836,24.27419530034487 75351,2017-08-11,GS,225.07000732421875,226.67999267578125,222.64999389648438,196.64793395996094,2956600.0,4.0,1.0197275097225997,204.6697581351305,190.38331803674447,49.449755835893264,-32.709013793107424,2.507270171833505,198.01943613688152,195.38278427124024,15.510000228881836,24.27419530034487 75352,2017-08-11,HD,154.11000061035156,155.72000122070312,153.97999572753906,133.33787536621094,3650500.0,4.0,0.5460793882631663,135.2141873557849,124.03190029069951,55.04266807833402,103.58133895981221,22.293112784388843,130.17603607177733,131.61407496134441,15.510000228881836,24.27419530034487 75353,2017-08-11,HON,131.14462280273438,131.85386657714844,130.89541625976562,115.31158447265625,2448643.0,4.0,0.7575154859564748,118.47659258209059,113.43232083954028,54.53035240104494,26.009488062947128,5.396957664738166,115.0994051615397,113.85713971455893,15.510000228881836,24.27419530034487 75354,2017-08-11,IBM,136.1854705810547,136.31930541992188,135.29637145996094,101.78799438476562,3142184.0,4.0,-1.6344218983185925,107.76477115670582,99.42958232840161,33.750170478375495,-95.48883336155698,48.69089504907325,105.43631337483724,107.17307980855306,15.510000228881836,24.27419530034487 75355,2017-08-11,INTC,36.2599983215332,36.400001525878906,35.790000915527344,30.435989379882812,19275100.0,4.0,0.4386013917216296,31.575804754122814,28.374238924160878,55.04101955322024,83.15444381749117,20.715557786364073,29.522227478027343,29.684089183807373,15.510000228881836,24.27419530034487 75356,2017-08-11,JNJ,133.63999938964844,134.49000549316406,132.75,112.6773910522461,4270600.0,4.0,0.10489278888063325,115.05035549208603,110.19351734116592,54.70035726093854,51.18616383466837,10.003811757097084,112.42482681274414,111.69393984476726,15.510000228881836,24.27419530034487 75357,2017-08-11,JPM,92.12999725341797,92.66999816894531,91.23999786376953,76.34925079345703,10679500.0,4.0,0.5689201519928986,78.69323912431283,75.26885422895866,53.52891912088031,-51.70951021629684,6.430357433717318,77.16686757405598,74.2413257598877,15.510000228881836,24.27419530034487 75358,2017-08-11,KO,45.86000061035156,45.900001525878906,45.56999969482422,37.39088439941406,8357600.0,4.0,0.1716679654675275,37.98883786845744,36.521445410961505,57.738164373890804,74.98181511699669,3.1626102529462528,37.01743303934733,36.9584067662557,15.510000228881836,24.27419530034487 75359,2017-08-11,MCD,156.8800048828125,158.39999389648438,156.6300048828125,135.85594177246094,2925000.0,4.0,0.570518149110228,136.84713164451574,131.2813504111483,59.32277133203633,155.06067027652907,28.249335896647978,133.86747080485026,132.21878814697266,15.510000228881836,24.27419530034487 75360,2017-08-11,MMM,206.85000610351562,206.85000610351562,205.6300048828125,164.88914489746094,1452800.0,4.0,-0.3983417085739802,172.31502003179898,157.85393291009555,51.62638370902072,-25.734956012185005,11.961668786910373,166.08404744466145,165.6153465270996,15.510000228881836,24.27419530034487 75361,2017-08-11,MRK,59.56106948852539,60.07633590698242,59.40839767456055,49.13966369628906,6341448.0,4.0,-0.20476591167947333,50.576058662803476,48.50757857474535,45.88271966713537,-68.27541662635423,10.800406569473003,49.64094378153483,50.14980074564616,15.510000228881836,24.27419530034487 75362,2017-08-11,MSFT,71.61000061035156,72.69999694824219,71.27999877929688,67.11518096923828,21443700.0,4.0,0.24602103665826291,69.01376407776424,66.1886132415717,55.08751704846439,8.744044229926835,3.8497325809329936,66.66404673258464,65.78800010681152,15.510000228881836,24.27419530034487 75363,2017-08-11,NKE,58.72999954223633,59.27000045776367,58.59000015258789,55.222434997558594,4980000.0,4.0,0.7294202458956747,56.80210399769348,53.84410838939148,56.47712807550497,18.76482646578762,16.667779697644438,55.03108990987142,52.18043174743652,15.510000228881836,24.27419530034487 75364,2017-08-11,PG,91.94000244140625,92.08000183105469,91.29000091552734,77.16292572021484,7094200.0,4.0,0.8957581624644888,78.58643253040027,73.50904018688489,61.79143863886636,102.05995974739781,37.05641118681591,75.06810099283854,74.47110951741537,15.510000228881836,24.27419530034487 75365,2017-08-11,TRV,129.94000244140625,130.36000061035156,128.0399932861328,110.84141540527344,1535100.0,4.0,0.7491532225557194,113.27975597887766,107.35848636121023,54.8775864526624,87.3862196847925,10.49957019678745,109.8881950378418,109.06792132059734,15.510000228881836,24.27419530034487 75366,2017-08-11,UNH,193.91000366210938,194.5399932861328,192.66000366210938,176.07701110839844,2210700.0,4.0,2.007455763260026,179.54589350393988,170.25276067086483,62.84363784878403,80.11347268667402,11.22832106947891,173.37591807047525,168.73907114664715,15.510000228881836,24.27419530034487 75367,2017-08-11,V,99.55000305175781,100.30000305175781,99.52999877929688,95.97364807128906,5268200.0,4.0,1.1273972313540241,98.2524308309667,93.21644505404306,59.16866534842559,51.59235852666382,21.224882437399792,94.11889623006185,92.48945020039876,15.510000228881836,24.27419530034487 75368,2017-08-11,VZ,48.20000076293945,48.22999954223633,47.70000076293945,35.21198654174805,10420500.0,4.0,0.7780088434183412,37.486856822553364,30.764015980181018,59.2326445373458,74.52686541830383,28.022243234277134,33.396710840861004,33.29877274831136,15.510000228881836,24.27419530034487 75369,2017-08-11,WBA,79.91999816894531,81.06999969482422,79.80999755859375,63.658042907714844,3991500.0,4.0,0.36437642319050667,64.70408721807564,61.64434303399954,51.175084087644166,69.65387163164606,9.095879926302493,62.598384857177734,62.96404444376628,15.510000228881836,24.27419530034487 75370,2017-08-11,WMT,80.7300033569336,81.25,80.36000061035156,72.16024780273438,7905500.0,4.0,1.2037286744518383,74.47512976079744,66.79790109247404,61.21895646852219,84.68834900378594,31.401049088328094,69.3645627339681,69.39538714090983,15.510000228881836,24.27419530034487 75429,2017-08-14,AAPL,39.83000183105469,40.0525016784668,39.6875,37.7033576965332,88490800.0,0.0,0.6980364697688088,38.14615890593027,34.27303207307363,61.332482649247765,129.6920262447079,20.916393840174337,35.55176493326823,35.319929186503096,12.329999923706055,21.364933433679454 75430,2017-08-14,AMGN,170.27999877929688,172.0800018310547,169.97000122070312,142.31610107421875,1915800.0,0.0,-0.32038993019577333,151.04750123311618,139.42758116434476,51.24392999408445,-98.79121356308711,15.92218397545088,144.86807657877605,140.06244379679362,12.329999923706055,21.364933433679454 75431,2017-08-14,AXP,84.73999786376953,85.66999816894531,84.72000122070312,78.13558959960938,2893600.0,0.0,0.39432574438700385,78.99652680920727,76.94832334948413,59.08072455580479,26.6767593305389,3.7981808982811933,77.78882141113282,75.39104092915854,12.329999923706055,21.364933433679454 75432,2017-08-14,BA,236.00999450683594,237.47999572753906,235.72000122070312,224.79380798339844,2953500.0,0.0,7.957662919291494,241.3842645698448,192.2763494438271,73.54274019814409,68.33542982853035,34.1316643953276,208.77474924723307,194.8453519185384,12.329999923706055,21.364933433679454 75433,2017-08-14,CAT,113.45999908447266,114.37000274658203,113.2699966430664,97.88377380371094,1968900.0,0.0,1.5254540818199587,101.65466553666026,91.57865126631826,62.101508213064086,65.42505830596801,23.64620000298569,95.15031763712565,92.49957440694173,12.329999923706055,21.364933433679454 75434,2017-08-14,CRM,89.29000091552734,90.6500015258789,89.0999984741211,90.25,4906900.0,0.0,0.12319318572195925,91.82658033662538,88.30541963285704,53.95289116385708,35.63759223705401,6.363514688896088,89.52666651407877,89.0901663462321,12.329999923706055,21.364933433679454 75435,2017-08-14,CSCO,31.690000534057617,31.889999389648438,31.559999465942383,26.32526969909668,21761600.0,0.0,0.011763804532762379,26.570095928923955,25.787757197601927,51.41333686095145,71.84698071955673,2.2380667241952765,26.029000663757323,25.985397466023763,12.329999923706055,21.364933433679454 75436,2017-08-14,CVX,109.26000213623047,109.81999969482422,108.31999969482422,83.2616195678711,4286100.0,0.0,1.0252514377237674,86.78476559789388,78.04122393457683,54.74553714030389,62.67355941680526,23.938976172707076,81.52046127319336,81.0683209737142,12.329999923706055,21.364933433679454 75437,2017-08-14,DIS,102.80000305175781,102.80999755859375,101.26000213623047,97.82506561279297,9707300.0,0.0,-0.8298816105240832,108.43961564366603,97.46186598475194,40.18411306004585,-129.81029015695574,41.066473352318575,102.21227773030598,102.00094108581543,12.329999923706055,21.364933433679454 75438,2017-08-14,GS,226.3699951171875,229.8300018310547,226.3000030517578,199.46401977539062,2266100.0,0.0,0.9760396691793289,204.44686989386045,190.43951316278017,51.916138529818475,49.6987834613785,7.072289202077034,198.17910461425782,195.57172470092775,12.329999923706055,21.364933433679454 75439,2017-08-14,HD,156.0399932861328,156.0500030517578,153.55999755859375,132.80409240722656,6662500.0,0.0,0.6317433830183461,135.26613964680868,124.01179767008583,53.98950806682795,94.44663833477001,18.49731271069194,130.20071563720703,131.60624821980795,12.329999923706055,21.364933433679454 75440,2017-08-14,HON,131.45132446289062,132.91775512695312,131.30755615234375,116.72987365722656,2421724.0,0.0,0.7339738454633533,118.48222521939908,113.68080044588413,57.861501167349026,65.59651209669254,6.735291227354436,115.23954544067382,113.96759134928385,12.329999923706055,21.364933433679454 75441,2017-08-14,IBM,135.75526428222656,136.48184204101562,135.69789123535156,102.1324462890625,2352036.0,0.0,-1.5574256779605093,106.73297053847928,99.80904377426485,35.10964527792285,-85.65111356624872,46.09363526527154,105.19945653279622,107.0907491048177,12.329999923706055,21.364933433679454 75442,2017-08-14,INTC,36.119998931884766,36.470001220703125,36.08000183105469,30.834781646728516,18469400.0,0.0,0.43701006820527155,31.64509231671375,28.485413817319454,57.73768779220135,94.09640150761926,22.727956526816513,29.602874819437663,29.703638903299968,12.329999923706055,21.364933433679454 75443,2017-08-14,JNJ,134.1999969482422,134.3699951171875,132.8699951171875,112.99907684326172,3041100.0,0.0,0.13876147482737622,115.08567550029575,110.27079041156948,55.552295741072776,56.08444393642777,10.003811757097083,112.45840759277344,111.79759368896484,12.329999923706055,21.364933433679454 75444,2017-08-14,JPM,92.37000274658203,92.9000015258789,92.33000183105469,77.24286651611328,10994800.0,0.0,0.5214424662708694,78.71408437490695,75.33987451791532,56.06843519099496,8.532225066358276,8.719914099041299,77.21113052368165,74.36644897460937,12.329999923706055,21.364933433679454 75445,2017-08-14,KO,45.66999816894531,45.939998626708984,45.619998931884766,37.563106536865234,8421200.0,0.0,0.1740766514614407,37.9931855410828,36.604854467462125,59.513893398856816,81.11949644446743,1.3444791005515373,37.04340438842773,36.99063212076823,12.329999923706055,21.364933433679454 75446,2017-08-14,MCD,157.4499969482422,157.89999389648438,156.4600067138672,135.82138061523438,2809100.0,0.0,0.6446510288343461,137.04247565711162,131.2587419942556,59.24494997327182,130.42933766048654,26.48289015416455,133.98550567626953,132.37951532999674,12.329999923706055,21.364933433679454 75447,2017-08-14,MMM,206.66000366210938,207.6300048828125,206.07000732421875,166.00184631347656,1264400.0,0.0,-0.2826191125574553,171.86298302895673,157.96094732993,53.63521233565345,-7.794288694835648,6.85505038487118,166.06216481526693,165.77718251546224,12.329999923706055,21.364933433679454 75448,2017-08-14,MRK,60.02862548828125,60.114505767822266,59.72328186035156,49.368125915527344,5771860.0,0.0,-0.19746902603653638,50.576510339194854,48.511854452675266,47.28873296350969,-37.60344140154917,9.858163038005689,49.6036574045817,50.139906120300296,12.329999923706055,21.364933433679454 75449,2017-08-14,MSFT,73.05999755859375,73.72000122070312,72.94999694824219,68.12422180175781,20096600.0,0.0,0.3110799190977218,69.03826737465045,66.18632903037886,58.12853713684422,67.00799159558507,11.09669497378946,66.80784276326497,65.8787213643392,12.329999923706055,21.364933433679454 75450,2017-08-14,NKE,59.150001525878906,60.0,59.130001068115234,55.98095703125,5900000.0,0.0,0.7129421454778182,56.80766961934727,54.024894925330464,58.63534085338577,80.30486085478886,26.469142404472606,55.05543746948242,52.30959224700928,12.329999923706055,21.364933433679454 75451,2017-08-14,PG,91.54000091552734,91.94999694824219,91.25,77.4247817993164,5398400.0,0.0,0.8808049479807352,78.52572099966048,73.97368695932389,62.82923720155131,95.54394660337154,36.00770569748965,75.21392186482747,74.56190185546875,12.329999923706055,21.364933433679454 75452,2017-08-14,TRV,128.3300018310547,129.05999755859375,128.22000122070312,111.3689193725586,1092700.0,0.0,0.7099521212937532,113.37269425557847,107.48692107034927,56.11808796796938,71.91533482942714,10.49957019678744,109.95333862304688,109.19203542073568,12.329999923706055,21.364933433679454 75453,2017-08-14,UNH,194.60000610351562,194.75,192.89999389648438,176.7064666748047,2322000.0,0.0,1.9144892331720769,179.3258398783308,171.14421169637623,63.70832790380278,83.54306475808305,12.722519498641407,173.62799530029298,169.08822657267254,12.329999923706055,21.364933433679454 75454,2017-08-14,V,100.9800033569336,102.11000061035156,100.75,97.68048095703125,5657600.0,0.0,1.171220927154863,98.24266057218367,93.7094886282558,62.761346568133874,92.71114862848476,38.25554000275214,94.37747268676758,92.65181935628256,12.329999923706055,21.364933433679454 75455,2017-08-14,VZ,48.16999816894531,48.79999923706055,48.150001525878906,35.739501953125,11064600.0,0.0,0.7801633882539392,37.58987148499332,31.03612663054623,61.79101839381046,84.73789627813137,34.73593285789281,33.51144930521647,33.351562054951984,12.329999923706055,21.364933433679454 75456,2017-08-14,WBA,80.87999725341797,81.80999755859375,80.87000274658203,64.29682159423828,4080200.0,0.0,0.40162792644520806,64.83444843520965,61.69930934677276,53.35568009855501,112.25053565280315,17.95902463511174,62.68303082784017,62.96509602864583,12.329999923706055,21.364933433679454 75457,2017-08-14,WMT,80.58999633789062,81.23999786376953,80.5,72.42950439453125,7792000.0,0.0,1.1688705404224464,74.57744265106842,67.12705792876557,61.980054456741655,82.30493849145465,31.401049088328104,69.52889989217122,69.4499070485433,12.329999923706055,21.364933433679454 75458,2017-08-15,AAPL,40.165000915527344,40.54999923706055,40.03499984741211,38.11613845825195,117862000.0,1.0,0.7513526723548196,38.41151218247945,34.29324588941997,62.80122488097942,140.28848641843334,27.16033766698865,35.69848518371582,35.355854988098145,12.039999961853027,27.018117499703852 75459,2017-08-15,AMGN,171.10000610351562,171.4499969482422,169.75999450683594,141.9154815673828,1956300.0,1.0,-0.40899311036940844,150.89584003744994,139.05752605141726,50.599225871582206,-106.06053914908613,16.95804527976249,144.82349599202473,140.26523030598958,12.039999961853027,27.018117499703852 75460,2017-08-15,AXP,85.98999786376953,86.97000122070312,85.87999725341797,79.34234619140625,3774100.0,1.0,0.4800407287266779,79.22232470389385,76.83862958077411,62.8361231797189,186.70107365461013,18.790616387876117,77.85007273356119,75.54765357971192,12.039999961853027,27.018117499703852 75461,2017-08-15,BA,237.2100067138672,239.63999938964844,236.00999450683594,226.70858764648438,2851100.0,1.0,7.794762886962218,241.2507086538634,195.4587838388124,74.45917206615013,69.76082447115972,38.148805016745435,210.0941421508789,195.78506164550782,12.039999961853027,27.018117499703852 75462,2017-08-15,CAT,114.0,114.2300033569336,113.31999969482422,97.83213806152344,2826800.0,1.0,1.4426535703939294,101.5029398309375,92.29679771789061,61.94893582808472,60.32536125298259,23.646200002985672,95.3639902750651,92.67107925415038,12.039999961853027,27.018117499703852 75463,2017-08-15,CRM,90.3499984741211,91.11000061035156,90.08999633789062,90.69999694824219,2531700.0,1.0,0.19227751414544514,91.87800149273279,88.39699850726721,54.96913895986635,76.83847039928858,1.6826578169296482,89.67999979654948,89.14516626993814,12.039999961853027,27.018117499703852 75464,2017-08-15,CSCO,31.850000381469727,32.209999084472656,31.84000015258789,26.531970977783203,25251500.0,1.0,0.04422858667685858,26.619393889130503,25.786413605986684,53.43552855103926,132.095554795464,9.083050141800511,26.057938639322916,26.001504707336426,12.039999961853027,27.018117499703852 75465,2017-08-15,CVX,108.75,108.9000015258789,107.52999877929688,83.15438842773438,5310700.0,1.0,0.921751104622416,86.74863758276794,78.44881572533754,54.39960148477655,43.34675770633666,14.22013380758218,81.57841440836589,81.0944896697998,12.039999961853027,27.018117499703852 75466,2017-08-15,DIS,101.62999725341797,102.0999984741211,101.36000061035156,97.93118286132812,8868500.0,1.0,-1.027636967970878,108.6685727587184,96.8238573560277,40.44314887596879,-122.84715591227165,41.066473352318575,102.04645462036133,101.91707204182943,12.039999961853027,27.018117499703852 75467,2017-08-15,GS,229.57000732421875,230.61000061035156,227.5,199.6658172607422,1867000.0,1.0,0.9467861499876449,204.66292235779594,190.5989459283369,52.08942382971271,66.11500128300518,9.315498206943001,198.18816935221355,195.76067606608072,12.039999961853027,27.018117499703852 75468,2017-08-15,HD,154.27999877929688,154.8000030517578,148.25999450683594,129.2830047607422,13528700.0,1.0,0.41077520901274056,135.14463887149424,123.961118269619,47.754404080143104,-1.7878029875716153,16.474198560682897,130.09051920572918,131.53117777506512,12.039999961853027,27.018117499703852 75469,2017-08-15,HON,132.66854858398438,132.87940979003906,131.5663299560547,116.01226806640625,1806564.0,1.0,0.6499202754906435,118.39489853895968,113.95638472520046,55.72469835975445,54.22051219282832,6.735291227354427,115.34394683837891,114.05229415893555,12.039999961853027,27.018117499703852 75470,2017-08-15,IBM,136.28106689453125,137.0363311767578,134.397705078125,101.95305633544922,4896849.0,1.0,-1.4936628728062402,104.89345892452491,100.90797463870751,34.72573422322803,-87.54975589675001,53.0990052312074,104.91519648234049,106.99122645060221,12.039999961853027,27.018117499703852 75471,2017-08-15,INTC,36.29999923706055,36.31999969482422,35.81999969482422,30.546293258666992,21706600.0,1.0,0.40776981434332527,31.661004403900446,28.616062780547797,55.25737648315367,70.44123957603283,11.491901682963029,29.681766319274903,29.715854040781657,12.039999961853027,27.018117499703852 75472,2017-08-15,JNJ,133.85000610351562,133.94000244140625,133.1999969482422,112.91442108154297,3931800.0,1.0,0.15696227655935502,114.9819991753499,110.28303607245283,55.26932241573644,48.654952704902314,10.003811757097083,112.47195281982422,111.89941596984863,12.039999961853027,27.018117499703852 75473,2017-08-15,JPM,93.30999755859375,93.55999755859375,92.6500015258789,77.44329071044922,8812700.0,1.0,0.4942907397830254,78.72862061636016,75.46397276742891,56.61847685803986,41.68683901431797,15.0927406055489,77.21057383219402,74.48356145222982,12.039999961853027,27.018117499703852 75474,2017-08-15,KO,45.79999923706055,46.25,45.79999923706055,37.88297653198242,9638100.0,1.0,0.19949671387102086,38.02831832027703,36.69438599490852,62.53819320869469,108.97811641689722,11.568038978358794,37.08249880472819,37.02683289845785,12.039999961853027,27.018117499703852 75475,2017-08-15,MCD,157.83999633789062,158.5800018310547,157.33999633789062,136.1322784423828,2160100.0,1.0,0.7201868606547066,137.27373023066923,131.34358849491673,59.73647075589848,158.66406812052665,30.571862068801924,134.13290354410807,132.52911656697592,12.039999961853027,27.018117499703852 75476,2017-08-15,MMM,207.0,207.83999633789062,206.50999450683594,165.84974670410156,1048500.0,1.0,-0.20086583252248147,171.42460834623765,158.0687098300319,53.32208988260547,-2.563483517732768,5.4706331670547055,165.9914525349935,165.92901178995768,12.039999961853027,27.018117499703852 75477,2017-08-15,MRK,59.856868743896484,60.143131256103516,59.627864837646484,49.23420333862305,6619168.0,1.0,-0.20018501605751027,50.57502281539721,48.52043235428052,46.555258712742734,-44.24767813524008,11.861060029565797,49.55718027750651,50.12921314239502,12.039999961853027,27.018117499703852 75478,2017-08-15,MSFT,73.58999633789062,73.58999633789062,73.04000091552734,68.14283752441406,19181400.0,1.0,0.35999192259868096,69.06862970855425,66.18467458221724,58.18257571565042,64.41539197154184,11.096694973789447,66.97571067810058,65.97006123860677,12.039999961853027,27.018117499703852 75479,2017-08-15,NKE,58.939998626708984,59.0099983215332,58.290000915527344,54.838497161865234,8913000.0,1.0,0.6007708561912111,56.71113521527656,54.20664661455742,54.42991140522442,-16.187419978972354,10.484744039229561,55.05262807210286,52.41831169128418,12.039999961853027,27.018117499703852 75480,2017-08-15,PG,91.91000366210938,92.36000061035156,91.87999725341797,77.88944244384766,5293400.0,1.0,0.8961187493252396,78.62229621768435,74.23614799618284,64.59453960225346,106.96890252708438,40.95763957483322,75.35874710083007,74.65526962280273,12.039999961853027,27.018117499703852 75481,2017-08-15,TRV,129.0,129.4199981689453,128.66000366210938,111.59375,1139500.0,1.0,0.6890835920520004,113.4287951343397,107.73520785638296,56.64363410641705,82.25215674989764,14.086080777849444,110.00262934366862,109.32118631998698,12.039999961853027,27.018117499703852 75482,2017-08-15,UNH,194.47000122070312,195.00999450683594,193.80999755859375,177.42710876464844,1595200.0,1.0,1.877321785333777,179.10682952768227,172.06107055776695,64.68175666454387,93.34435277836008,14.624310357427664,173.86669362386067,169.4321309407552,12.039999961853027,27.018117499703852 75483,2017-08-15,V,102.36000061035156,102.77999877929688,101.97000122070312,98.40923309326172,5386000.0,1.0,1.250342558069562,98.43518041943331,94.00120187426786,64.15441631305058,114.04232947888946,43.121306786096724,94.6740847269694,92.81402905782063,12.039999961853027,27.018117499703852 75484,2017-08-15,VZ,48.560001373291016,48.59000015258789,48.189998626708984,35.51970672607422,11164800.0,1.0,0.7554271487079376,37.58815283687191,31.412971545147126,60.16362763677052,74.62687155746195,34.73593285789279,33.610665512084964,33.39610792795817,12.039999961853027,27.018117499703852 75485,2017-08-15,WBA,81.58000183105469,81.86000061035156,81.0199966430664,63.98136901855469,4320600.0,1.0,0.40107231268487453,64.85012729358988,61.87763340282127,52.16546967667343,101.17339974913696,18.532767078990823,62.76189320882161,62.97193120320638,12.039999961853027,27.018117499703852 75486,2017-08-15,WMT,80.83000183105469,81.4000015258789,80.54000091552734,72.49234008789062,7066100.0,1.0,1.1332521084973308,74.6100308629866,67.54738338261888,62.15933911179022,79.36521260704806,33.19228222231519,69.70484466552735,69.48718948364258,12.039999961853027,27.018117499703852 75487,2017-08-16,AAPL,40.48500061035156,40.627498626708984,40.037498474121094,37.96280288696289,110686400.0,2.0,0.7723303049064967,38.61221211176917,34.34069506901696,61.897740162340696,126.72197985290697,28.105570478949705,35.83547375996908,35.38558343251546,11.739999771118164,13.537496792995457 75488,2017-08-16,AMGN,170.25999450683594,172.63999938964844,170.13999938964844,143.0421905517578,1618800.0,2.0,-0.38387074724627723,150.43141739717672,138.97196700223734,52.34360982544282,-76.88499852517747,8.835900411128561,144.77612762451173,140.5350159962972,11.739999771118164,13.537496792995457 75489,2017-08-16,AXP,87.0,87.77999877929688,86.98999786376953,79.89083099365234,3379600.0,2.0,0.5854795670212383,79.53672329013793,76.65770114833865,64.37346305576366,256.90944488436327,26.42736108769223,77.92625528971354,75.71067492167155,11.739999771118164,13.537496792995457 75490,2017-08-16,BA,239.6999969482422,240.25999450683594,237.41000366210938,225.21090698242188,3012700.0,2.0,7.458832348409061,240.78585502738008,198.57398536568633,72.4291880829294,66.18803475909566,39.28495109024775,211.2624745686849,196.65410944620768,11.739999771118164,13.537496792995457 75491,2017-08-16,CAT,113.80999755859375,114.51000213623047,113.62999725341797,98.23672485351562,2268600.0,2.0,1.3936156081490623,101.38717695576787,92.952294479779,62.69188923537277,63.87900066754545,25.735287690539515,95.57633514404297,92.85132141113282,11.739999771118164,13.537496792995457 75492,2017-08-16,CRM,91.05000305175781,92.4000015258789,90.81999969482422,92.23999786376953,4273700.0,2.0,0.36706129162305956,92.2244874157093,88.31851261480828,58.23253675556739,165.86195719733897,10.168434890155687,89.8379997253418,89.20016619364421,11.739999771118164,13.537496792995457 75493,2017-08-16,CSCO,32.099998474121094,32.470001220703125,32.060001373291016,26.73866844177246,29052000.0,2.0,0.08564861441081106,26.696776868144404,25.745409678181282,55.357593621212345,175.73006074085023,17.059913905957586,26.091837247212727,26.015869013468425,11.739999771118164,13.537496792995457 75494,2017-08-16,CVX,107.62999725341797,107.91999816894531,106.69000244140625,82.65155029296875,4186600.0,2.0,0.7900443701642956,86.69759731259293,78.76435871157699,52.78166947114725,20.920676777547563,4.872894084183735,81.66249669392904,81.1173833211263,11.739999771118164,13.537496792995457 75495,2017-08-16,DIS,101.83999633789062,102.6500015258789,101.72000122070312,98.59684753417969,6698800.0,2.0,-1.1177610836008967,108.72577379285681,96.32094404161583,42.07106344894119,-98.25551384968378,34.77509875644596,101.96123530069987,101.84254188537598,11.739999771118164,13.537496792995457 75496,2017-08-16,GS,228.25999450683594,229.00999450683594,225.0,197.9287872314453,2393900.0,2.0,0.7745106423011237,204.7133803680378,190.78887335510672,50.469819353125544,15.351685894695855,0.9651288404443639,198.1171081542969,195.911496480306,11.739999771118164,13.537496792995457 75497,2017-08-16,HD,151.4499969482422,152.9499969482422,151.16000366210938,131.0736846923828,6043900.0,2.0,0.3758170591504779,135.0311154344342,123.98424711439392,50.74689169524786,28.025626293058682,16.474198560682893,130.07789306640626,131.49080301920574,11.739999771118164,13.537496792995457 75498,2017-08-16,HON,131.60467529296875,132.79315185546875,131.48007202148438,117.13630676269531,2088582.0,2.0,0.6663267445835999,118.46426836889172,114.10663464624498,58.224551934228344,66.03363983082491,5.609015967762024,115.48328348795573,114.1495403289795,11.739999771118164,13.537496792995457 75499,2017-08-16,IBM,135.5544891357422,136.625244140625,135.38241577148438,102.26162719726562,3439039.0,2.0,-1.4020691205569449,104.58108612979578,100.97007124935462,35.97155954168633,-78.69828485956587,53.09900523120741,104.68643290201823,106.88903465270997,11.739999771118164,13.537496792995457 75500,2017-08-16,INTC,35.97999954223633,36.06999969482422,35.560001373291016,30.38508415222168,22014000.0,2.0,0.36735384838926066,31.647835748218807,28.75714452979633,53.91841401005925,49.34572562113017,1.5533744905652709,29.730580202738444,29.720188903808594,11.739999771118164,13.537496792995457 75501,2017-08-16,JNJ,134.0800018310547,134.97000122070312,133.86000061035156,113.58320617675781,4469900.0,2.0,0.22278379802963855,114.82373640603159,110.35325715475942,57.05699997782087,103.80097529693506,18.48817935159169,112.48690872192383,112.008740234375,11.739999771118164,13.537496792995457 75502,2017-08-16,JPM,93.04000091552734,93.2300033569336,91.87999725341797,76.9088134765625,11085400.0,2.0,0.42474871615876,78.70942941722791,75.5574941057213,54.728170610909466,-3.756194834120147,5.874209178045644,77.1663111368815,74.59287350972494,11.739999771118164,13.537496792995457 75503,2017-08-16,KO,46.150001525878906,46.34000015258789,46.119998931884766,37.89116668701172,8087300.0,2.0,0.2177925960589704,38.06283834732622,36.77222711287885,62.61216923034411,117.6528625157035,14.931772293868168,37.12022590637207,37.059374237060545,11.739999771118164,13.537496792995457 75504,2017-08-16,MCD,157.88999938964844,159.3800048828125,157.60000610351562,137.23782348632812,2921800.0,2.0,0.8593517254365963,137.68562735455137,131.36439553363223,61.44688739895264,184.80256306687482,35.11065580185865,134.30074412027994,132.69657160441082,11.739999771118164,13.537496792995457 75505,2017-08-16,MMM,207.2100067138672,208.6300048828125,206.6199951171875,166.44215393066406,1704300.0,2.0,-0.08726749154394042,170.8826176180601,158.27608599522117,54.39482823552559,10.148389535337401,0.2474056630739685,165.94235483805338,166.05455805460613,11.739999771118164,13.537496792995457 75506,2017-08-16,MRK,59.57061004638672,60.04771041870117,59.475189208984375,49.39175033569336,6352138.0,2.0,-0.1874637661246652,50.57572916689475,48.52602750119606,47.5453847682014,-45.718147403147896,15.088128462107228,49.51884307861328,50.117757161458336,11.739999771118164,13.537496792995457 75507,2017-08-16,MSFT,73.33999633789062,74.0999984741211,73.16999816894531,68.54301452636719,18150400.0,2.0,0.4261337725333192,69.09733394973313,66.17285495407546,59.34925053530997,83.21857509500626,17.851733329974802,67.12883796691895,66.05634492238363,11.739999771118164,13.537496792995457 75508,2017-08-16,NKE,58.900001525878906,59.04999923706055,58.220001220703125,54.81976318359375,5489600.0,2.0,0.5045465275012333,56.61705877463466,54.37282922585362,54.36377009713116,-21.172189288402762,9.254667324108132,55.08321901957194,52.52983004252116,11.739999771118164,13.537496792995457 75509,2017-08-16,PG,92.29000091552734,92.94999694824219,92.19000244140625,78.09217071533203,7965500.0,2.0,0.9140766181970292,78.74438224554648,74.45957741021523,65.33752267692789,112.42182365697657,47.235850918337555,75.51228510538736,74.7524351755778,11.739999771118164,13.537496792995457 75510,2017-08-16,TRV,129.6199951171875,130.3699951171875,129.0,111.9569320678711,1424100.0,2.0,0.6938525891764868,113.56056018374963,107.86372875668005,57.494310831237165,98.36635801721053,22.811427142253763,110.09198532104492,109.44406750996907,11.739999771118164,13.537496792995457 75511,2017-08-16,UNH,194.80999755859375,195.27000427246094,192.8300018310547,176.76119995117188,1881600.0,2.0,1.7736870785696226,179.05214902198202,172.53355044090858,63.064784632624296,77.30663088216517,5.3727972213893205,174.0345423380534,169.73299051920574,11.739999771118164,13.537496792995457 75512,2017-08-16,V,102.76000213623047,103.93000030517578,102.63999938964844,99.23038482666016,13408300.0,2.0,1.3635885033813224,98.85885636948372,94.07963163710808,65.65218529801729,136.81568657157106,50.306542267958264,94.97697372436524,92.97666028340657,11.739999771118164,13.537496792995457 75513,2017-08-16,VZ,48.369998931884766,48.529998779296875,48.220001220703125,35.46841812133789,9447000.0,2.0,0.7233466489854337,37.52741675240448,31.83710999625275,59.78354847000571,68.80430441782401,34.7359328578928,33.7166088104248,33.43907572428385,11.739999771118164,13.537496792995457 75514,2017-08-16,WBA,81.06999969482422,81.83999633789062,81.05000305175781,64.40140533447266,3528900.0,2.0,0.4295735486132841,64.97175284184739,61.921825115305936,53.59146138856844,101.46355027109531,18.53276707899082,62.84135042826335,62.97617162068685,11.739999771118164,13.537496792995457 75515,2017-08-16,WMT,81.2699966430664,81.44000244140625,80.54000091552734,72.6808090209961,11536000.0,2.0,1.1074659344618993,74.53841431169981,68.12019546002871,62.7050198537153,76.66653642972723,33.655243797741086,69.88826090494791,69.53088340759277,11.739999771118164,13.537496792995457 75516,2017-08-17,AAPL,40.130001068115234,40.1775016784668,39.459999084472656,37.23398208618164,111762400.0,3.0,0.7218247359897205,38.66084875409894,34.483301789113945,57.80847467103166,86.55822516029532,16.104077371482937,35.95881945292155,35.4039088567098,15.550000190734863,28.22323104849501 75517,2017-08-17,AMGN,170.69000244140625,171.0,167.8000030517578,140.0543212890625,2630600.0,3.0,-0.5981619338776625,150.0423169565123,138.50069756985488,47.72096393765937,-136.74210366592033,20.44828003911918,144.69935455322266,140.7404951731364,15.550000190734863,28.22323104849501 75518,2017-08-17,AXP,87.33999633789062,87.62999725341797,86.05000305175781,78.7024154663086,3870400.0,3.0,0.5666138333952944,79.5950783497054,76.6669982188981,58.91118717712939,151.8356754298559,13.219602384060334,77.99786809285482,75.85055020650228,15.550000190734863,28.22323104849501 75519,2017-08-17,BA,237.3800048828125,237.60000610351562,235.25,223.31509399414062,2810900.0,3.0,6.959405023145166,239.48346878403447,202.39367660170774,69.93256270832875,52.600222274557666,30.366642953508595,212.3779769897461,197.49438705444337,15.550000190734863,28.22323104849501 75520,2017-08-17,CAT,114.0,114.37000274658203,113.13999938964844,97.39311218261719,2905100.0,3.0,1.272017155627438,100.98529549427307,93.85517157726012,60.15825089514216,49.49098744994664,19.613101819052236,95.78847885131836,92.99841639200847,15.550000190734863,28.22323104849501 75521,2017-08-17,CRM,92.0,92.48999786376953,90.75,90.87999725341797,3630500.0,3.0,0.391327036779785,92.25718388447842,88.31981577982822,54.61656110537193,133.8311643003252,10.942505350585709,89.97233301798502,89.23999951680501,15.550000190734863,28.22323104849501 75522,2017-08-17,CSCO,31.489999771118164,31.770000457763672,30.850000381469727,25.66383171081543,53288800.0,3.0,0.03138218906151735,26.71987216787728,25.65451671762077,45.29908776882344,-80.35965241865637,18.50893537411833,26.100656509399414,26.009998512268066,15.550000190734863,28.22323104849501 75523,2017-08-17,CVX,106.61000061035156,106.87000274658203,105.91000366210938,81.9398422241211,5870300.0,3.0,0.6210775457073794,86.61780802676395,79.02446034481807,50.57908555734923,-3.681252564142561,3.006009231065708,81.74328002929687,81.12650057474772,15.550000190734863,28.22323104849501 75524,2017-08-17,DIS,102.23999786376953,102.58999633789062,101.33999633789062,97.80575561523438,6612400.0,3.0,-1.2387401753226328,108.75963990746173,95.71016066016522,40.70325976096057,-105.44941186408771,36.855026715090446,101.89788335164388,101.76456260681152,15.550000190734863,28.22323104849501 75525,2017-08-17,GS,224.3800048828125,225.97999572753906,221.11000061035156,194.2528839111328,3460300.0,3.0,0.3374761689343302,204.746611807533,190.67844007234982,47.25340123673406,-73.35946325440027,10.416983099816026,197.96299591064454,195.94829915364582,15.550000190734863,28.22323104849501 75526,2017-08-17,HD,151.80999755859375,152.14999389648438,149.61000061035156,128.85255432128906,4460900.0,3.0,0.16696119066230608,134.9822442397979,124.26040102387398,47.2725610513429,-17.494909497142313,23.97246132082981,130.0095942179362,131.42952880859374,15.550000190734863,28.22323104849501 75527,2017-08-17,HON,131.92095947265625,132.15098571777344,130.20533752441406,115.24454498291016,3205595.0,3.0,0.5206775770287635,118.29712301613012,114.40552819846948,53.01325352654179,-4.371691629862013,9.480134367365556,115.57166137695313,114.21511624654134,15.550000190734863,28.22323104849501 75528,2017-08-17,IBM,136.2523956298828,136.6061248779297,134.51242065429688,100.96990203857422,4625517.0,3.0,-1.4173732404787955,104.27695093223447,100.88552617958193,33.225411257910054,-89.5749351917709,57.338071299276535,104.44562072753907,106.77253405253093,15.550000190734863,28.22323104849501 75529,2017-08-17,INTC,35.599998474121094,35.68000030517578,35.16999816894531,29.842029571533203,19525000.0,3.0,0.28818195582458017,31.619903263652404,28.842683139240663,49.719989583786656,11.992421285961816,11.146887492326842,29.78122393290202,29.714209461212157,15.550000190734863,28.22323104849501 75530,2017-08-17,JNJ,134.17999267578125,134.74000549316406,133.02999877929688,112.62659454345703,5741400.0,3.0,0.19550361990938825,114.16369070316723,110.7144663402898,53.87124026649604,50.318265806348585,9.588651236965989,112.50158259073893,112.09847704569499,15.550000190734863,28.22323104849501 75531,2017-08-17,JPM,91.76000213623047,91.95999908447266,90.5,75.7061996459961,13837500.0,3.0,0.26948877707850727,78.75763425862522,75.4633580204275,50.78176247879773,-110.63289666031703,8.21071684037102,77.09031244913737,74.66746838887532,15.550000190734863,28.22323104849501 75532,2017-08-17,KO,46.119998931884766,46.33000183105469,45.849998474121094,37.612327575683594,8477000.0,3.0,0.2074014339514605,38.03075066269851,36.8896121913054,58.54075407679125,87.86748226736792,2.4363395185127494,37.16014048258464,37.08442077636719,15.550000190734863,28.22323104849501 75533,2017-08-17,MCD,158.75,159.52999877929688,157.80999755859375,136.365478515625,3071600.0,3.0,0.8890020722559484,137.88071950956763,131.4871317477566,59.387581837685865,157.55557602381407,35.949865729678564,134.43893178304037,132.85477981567382,15.550000190734863,28.22323104849501 75534,2017-08-17,MMM,207.7899932861328,208.1199951171875,205.27999877929688,164.3848114013672,1396500.0,3.0,-0.1613899333816846,170.04459068008168,158.54574745468392,50.246282755714525,-17.870712609842595,8.466482836937255,165.87111002604166,166.15622278849284,15.550000190734863,28.22323104849501 75535,2017-08-17,MRK,59.875953674316406,60.13358688354492,58.979007720947266,48.714290618896484,9589305.0,3.0,-0.22940300622233423,50.59822635127835,48.416878324014625,43.92546857125506,-106.1944453834362,24.669853427775614,49.48575782775879,50.088363329569496,15.550000190734863,28.22323104849501 75536,2017-08-17,MSFT,73.58000183105469,73.87000274658203,72.4000015258789,67.37969207763672,22977500.0,3.0,0.38029743372258906,68.94392652850817,66.19348725933364,54.75526454668621,32.10306076432076,4.978416366052636,67.25892486572266,66.11969146728515,15.550000190734863,28.22323104849501 75537,2017-08-17,NKE,58.529998779296875,58.7400016784668,57.41999816894531,53.80839920043945,9148600.0,3.0,0.3427286698714127,56.77032222471244,54.06598720827096,50.90891585930722,-97.47096593811244,3.8264468981500994,55.09258346557617,52.61469300587972,15.550000190734863,28.22323104849501 75538,2017-08-17,PG,92.4000015258789,92.66999816894531,92.06999969482422,77.77962493896484,5711400.0,3.0,0.8927969194183163,78.78420310043865,74.71289849257894,63.221614436315456,96.47821069800288,43.90875739439588,75.66378707885742,74.84620768229166,15.550000190734863,28.22323104849501 75539,2017-08-17,TRV,129.63999938964844,129.63999938964844,128.0500030517578,110.85005950927734,1622100.0,3.0,0.6013843048799288,113.34437800153677,108.39294270769176,54.14491965711493,54.31601607641735,10.784321070706962,110.14992243448893,109.54835739135743,15.550000190734863,28.22323104849501 75540,2017-08-17,UNH,193.75,194.24000549316406,192.66000366210938,175.7850799560547,2440900.0,3.0,1.5944117152143633,179.06543516736406,172.62972627062425,60.76143213303467,55.77977603219281,3.818991919988472,174.20968831380208,170.00970687866212,15.550000190734863,28.22323104849501 75541,2017-08-17,V,103.33000183105469,103.52999877929688,102.16000366210938,98.11630249023438,7381600.0,3.0,1.3479018239718812,98.88551360522159,94.45709580029599,62.01533517887151,113.9631251963598,42.2868306306455,95.26701787312825,93.1119337717692,15.550000190734863,28.22323104849501 75542,2017-08-17,VZ,48.369998931884766,48.45000076293945,47.88999938964844,35.08742904663086,10638000.0,3.0,0.6595767968161255,37.45401268279104,32.17940253937693,57.015656874288844,56.70700366622651,26.398403878505526,33.823333803812666,33.475693702697754,15.550000190734863,28.22323104849501 75543,2017-08-17,WBA,80.55000305175781,81.86000061035156,80.41999816894531,64.1081771850586,3488400.0,3.0,0.42361673238042385,65.03768664109089,61.973460285789,52.46202286891688,78.02232112981537,7.6900859883334824,62.93521792093913,62.97683919270833,15.550000190734863,28.22323104849501 75544,2017-08-17,WMT,78.8499984741211,79.80999755859375,78.33000183105469,71.531982421875,17293700.0,3.0,0.9829981100374283,74.26208632970751,68.76945740198194,57.47838193144915,27.45421467368876,5.159581207936755,70.02892405192057,69.55632235209147,15.550000190734863,28.22323104849501 75545,2017-08-18,AAPL,39.46500015258789,39.875,39.18000030517578,37.14906692504883,109712400.0,4.0,0.667255063887751,38.67905188715639,34.64949463689146,57.351801691967076,68.34789989183763,10.727675159065543,36.067978922526045,35.42262032826741,14.260000228881836,24.92850788339841 75546,2017-08-18,AMGN,167.3699951171875,168.42999267578125,166.52000427246094,139.62033081054688,1741900.0,4.0,-0.7938575520729785,149.37938547144603,138.18607625951103,47.096002998473715,-167.558462081778,25.962773112980724,144.61612904866536,140.93141848246256,14.260000228881836,24.92850788339841 75547,2017-08-18,AXP,85.98999786376953,86.12999725341797,85.20999908447266,78.05332946777344,4271200.0,4.0,0.4935969102052695,79.58484214174923,76.65803658139531,56.21602992430426,28.439913480035127,2.946121466420254,78.02986450195313,75.98082211812337,14.260000228881836,24.92850788339841 75548,2017-08-18,BA,235.0,237.25999450683594,234.57000732421875,223.4857177734375,2939500.0,4.0,6.502417362974711,237.8085696467087,206.42768065846707,70.02874872899686,48.12176254995619,27.61685156895435,213.4712137858073,198.30986836751302,14.260000228881836,24.92850788339841 75549,2017-08-18,CAT,112.98999786376953,114.63999938964844,112.69000244140625,98.0645523071289,3875700.0,4.0,1.2158139659418765,100.10649805735777,95.36494893360903,61.441299495029035,50.46623941579612,14.156418576265132,96.01132329305013,93.15214385986329,14.260000228881836,24.92850788339841 75550,2017-08-18,CRM,90.81999969482422,91.3499984741211,90.27999877929688,90.76000213623047,3046800.0,4.0,0.3963068330468218,92.30033023327096,88.3836694005181,54.3087549065301,78.64793485040587,5.850573440857331,90.06699981689454,89.2593329111735,14.260000228881836,24.92850788339841 75551,2017-08-18,CSCO,31.0,31.059999465942383,30.360000610351562,25.10987663269043,34802200.0,4.0,-0.055682021521963776,26.83953233674507,25.413317242112353,41.29831481475032,-223.7201071419446,27.98173047318029,26.08604965209961,25.99858160018921,14.260000228881836,24.92850788339841 75552,2017-08-18,CVX,105.83999633789062,107.33999633789062,105.5,82.37305450439453,5467400.0,4.0,0.5161765683261166,86.36158610627422,79.61000965788594,51.84445621097912,-2.1156475547257325,1.7484762084490746,81.84692942301432,81.1434762318929,14.260000228881836,24.92850788339841 75553,2017-08-18,DIS,101.31999969482422,101.73999786376953,100.66000366210938,97.14972686767578,6893900.0,4.0,-1.371740444421846,108.80931167070553,95.04401703412846,39.598820813554,-120.14654623633416,40.48528854047434,101.81362864176432,101.66463686625163,14.260000228881836,24.92850788339841 75554,2017-08-18,GS,220.7899932861328,224.08999633789062,220.5500030517578,194.89329528808594,3149300.0,4.0,0.0423113076895163,204.6375505202137,190.96032545634878,47.85235549990418,-82.48136438997207,11.944576782844123,197.8714635213216,195.9347157796224,14.260000228881836,24.92850788339841 75555,2017-08-18,HD,149.61000061035156,149.61000061035156,146.9600067138672,126.97574615478516,6989100.0,4.0,-0.1482919069416937,134.93178663810326,124.38317765633033,44.60326095288579,-82.78884972693554,34.68789391351264,129.873570505778,131.33455009460448,14.260000228881836,24.92850788339841 75556,2017-08-18,HON,130.09031677246094,130.25326538085938,129.2373046875,114.48106384277344,3106685.0,4.0,0.33972685534919833,118.36772029163726,114.27213795421235,51.10363464556323,-76.5359663889525,18.88784160611825,115.61348470052083,114.26388727823893,14.260000228881836,24.92850788339841 75557,2017-08-18,IBM,134.67495727539062,134.94264221191406,133.44168090820312,100.25228118896484,4343724.0,4.0,-1.470457353885223,104.13262332793649,100.61059871796196,31.828930519340986,-109.54423501093179,61.87189060142061,104.16715876261394,106.63839213053386,14.260000228881836,24.92850788339841 75558,2017-08-18,INTC,35.290000915527344,35.310001373291016,34.9900016784668,29.706268310546875,16231400.0,4.0,0.21203861227414578,31.588685534000746,28.91961543798412,48.73851919876964,-10.181013977767892,16.31044633445537,29.820324007670084,29.70231793721517,14.260000228881836,24.92850788339841 75559,2017-08-18,JNJ,132.6699981689453,133.77999877929688,132.3800048828125,112.27952575683594,4792800.0,4.0,0.1442159005700745,113.73592141621528,110.91536032206598,52.7654895965583,1.0335656988203956,3.105759025288447,112.50412317911784,112.18256912231445,14.260000228881836,24.92850788339841 75560,2017-08-18,JPM,90.30999755859375,91.54000091552734,90.19000244140625,75.7813491821289,13040700.0,4.0,0.15077011228174797,78.77147750826704,75.43698654202593,51.0101228725633,-119.90529651119316,11.052188984493101,77.00373560587565,74.74400800069174,14.260000228881836,24.92850788339841 75561,2017-08-18,KO,45.79999923706055,45.900001525878906,45.630001068115234,37.45648956298828,10879800.0,4.0,0.184465138592941,38.00007148187271,36.97278008062729,56.4196593412876,49.609823079730404,6.424784038144371,37.19513359069824,37.09819323221843,14.260000228881836,24.92850788339841 75562,2017-08-18,MCD,157.99000549316406,158.27999877929688,157.02000427246094,136.2532196044922,2595700.0,4.0,0.8931461964000391,138.00878510737303,131.6907144043457,59.12380352276556,104.43241558221779,26.72276270946109,134.48182678222656,132.98708470662436,14.260000228881836,24.92850788339841 75563,2017-08-18,MMM,205.35000610351562,205.6300048828125,203.4499969482422,162.9279022216797,1838600.0,4.0,-0.3338445453563281,169.31193143061745,158.66761416264427,47.58751498851402,-57.68337057032523,18.294416237297966,165.70940704345702,166.23680775960287,14.260000228881836,24.92850788339841 75564,2017-08-18,MRK,58.94084167480469,58.988548278808594,58.35877990722656,48.438568115234375,8825942.0,4.0,-0.2816420635001293,50.65239924365073,48.27290097302407,42.56115089078463,-208.95088307012657,34.54004074482257,49.44190584818522,50.049421564737955,14.260000228881836,24.92850788339841 75565,2017-08-18,MSFT,72.2699966430664,72.83999633789062,71.93000030517578,67.46345520019531,18761500.0,4.0,0.34673385686731706,68.85702778445217,66.1957950915244,55.01463570162825,-13.070888047261818,2.0059655056132017,67.36434071858724,66.18304526011148,14.260000228881836,24.92850788339841 75566,2017-08-18,NKE,54.849998474121094,55.41999816894531,54.16999816894531,51.45791244506836,22905200.0,4.0,0.0245393403042371,57.37256403924528,52.99551991461214,44.16149889098279,-347.5510999884072,36.72577291329953,54.99800211588542,52.66333637237549,14.260000228881836,24.92850788339841 75567,2017-08-18,PG,91.9800033569336,92.77999877929688,91.8499984741211,78.11752319335938,6815000.0,4.0,0.8929053133819309,78.8280890025476,74.99510130506958,64.50711147871324,93.7545408471895,37.80612029657224,75.81872914632162,74.93974444071452,14.260000228881836,24.92850788339841 75568,2017-08-18,TRV,128.27000427246094,128.52999877929688,127.5199966430664,110.59064483642578,1246900.0,4.0,0.5013902130254593,113.134419845756,108.83983705121666,53.39082167857184,25.506000782769174,4.671077966734348,110.17067591349284,109.64273592631022,14.260000228881836,24.92850788339841 75569,2017-08-18,UNH,192.83999633789062,193.1999969482422,190.6300048828125,174.07012939453125,2858500.0,4.0,1.2989787023761608,179.09627918308934,172.51131206446928,56.97909130350572,12.679383403073347,12.627015748482187,174.2966547648112,170.25223821004232,14.260000228881836,24.92850788339841 75570,2017-08-18,V,102.08000183105469,103.08999633789062,101.94000244140625,98.45245361328125,5670900.0,4.0,1.3470664601879179,99.09736319741553,94.5401100997036,62.66095953366554,109.6637608567077,38.66198353490468,95.54685236612956,93.23762753804525,14.260000228881836,24.92850788339841 75571,2017-08-18,VZ,47.849998474121094,47.95000076293945,47.5099983215332,34.94089889526367,16919100.0,4.0,0.5904091023086977,37.32408222791952,32.562836412217194,55.98438765983674,42.81039060549423,17.452038230312944,33.926151529947916,33.51517295837402,14.260000228881836,24.92850788339841 75572,2017-08-18,WBA,80.43000030517578,80.94999694824219,80.01000213623047,63.42658996582031,5238600.0,4.0,0.359750539980908,64.97536539525468,62.15616727381269,49.931664273363936,34.25678410355245,1.2471962114563109,63.01293780008952,62.97482128143311,14.260000228881836,24.92850788339841 75573,2017-08-18,WMT,79.62000274658203,80.3499984741211,79.27999877929688,71.18193054199219,9753000.0,4.0,0.8463539596283169,73.8536692093802,69.50420890341277,56.00687393288026,35.56807020815603,2.2547723345051467,70.16208063761393,69.58098106384277,14.260000228881836,24.92850788339841 75632,2017-08-21,AAPL,39.375,39.47249984741211,38.77750015258789,37.080665588378906,105474000.0,0.0,0.611440484086188,38.70499590940675,34.7583463757495,56.97673030397552,46.78530645944742,3.372027449538141,36.16796633402507,35.43811632792155,13.1899995803833,20.844431686388372 75633,2017-08-21,AMGN,167.4600067138672,168.63999938964844,167.00999450683594,140.34642028808594,1533300.0,0.0,-0.8802118524272089,148.23506404801412,138.35498874739602,48.268553316437725,-146.4297934030487,24.449778198003436,144.53582712809245,141.12297604878742,13.1899995803833,20.844431686388372 75634,2017-08-21,AXP,85.44999694824219,85.63999938964844,84.94999694824219,77.98021697998047,2505100.0,0.0,0.4249325478796919,79.58725815653602,76.68304976582726,55.91793810217617,-10.488339205553817,0.05454897607860982,78.06033859252929,76.10501810709636,13.1899995803833,20.844431686388372 75635,2017-08-21,BA,235.77000427246094,236.94000244140625,234.35000610351562,223.4004364013672,2545400.0,0.0,6.063473903097929,235.0011854034964,211.5818727630075,69.9131076781138,44.19888521965376,26.692644644274278,214.51166737874348,199.0953458150228,13.1899995803833,20.844431686388372 75636,2017-08-21,CAT,113.75,114.08999633789062,113.2699966430664,97.78910827636719,3137400.0,0.0,1.135951954863188,98.92479037805396,97.01322079137964,60.61293898928779,45.77466600517481,14.156418576265137,96.19877726236979,93.28603922526041,13.1899995803833,20.844431686388372 75637,2017-08-21,CRM,90.94999694824219,91.80000305175781,90.56999969482422,91.76000213623047,3512500.0,0.0,0.4754641454150459,92.4756177456105,88.41738228490708,56.42585581675905,131.53110328224656,10.074804363994279,90.17566655476888,89.2674996693929,13.1899995803833,20.844431686388372 75638,2017-08-21,CSCO,30.3700008392334,30.799999237060547,30.360000610351562,25.366186141967773,24198400.0,0.0,-0.10281382654932258,26.85893304422,25.296354316925022,43.6791907413782,-212.25175178152227,27.98173047318028,26.07778180440267,25.99211908976237,13.1899995803833,20.844431686388372 75639,2017-08-21,CVX,106.4800033569336,106.4800033569336,105.30000305175781,81.83155059814453,3560400.0,0.0,0.3849099460236971,86.00959885912224,80.24100538892463,50.18300446747162,-20.85351518040401,0.3439009571299668,81.94401626586914,81.16559575398763,13.1899995803833,20.844431686388372 75640,2017-08-21,DIS,100.63999938964844,101.41999816894531,100.52999877929688,97.60316467285156,6492700.0,0.0,-1.42413888795366,108.75999126622685,94.53089160730832,40.74837877131425,-114.23590682823955,41.17643428244814,101.73580627441406,101.57929089864095,13.1899995803833,20.844431686388372 75641,2017-08-21,GS,222.39999389648438,222.39999389648438,219.2100067138672,193.70018005371094,2203300.0,0.0,-0.284602677027209,204.36756804753307,191.459285895338,46.827536611300935,-107.39606990523536,15.624832462451197,197.72378540039062,195.9210652669271,13.1899995803833,20.844431686388372 75642,2017-08-21,HD,147.10000610351562,149.8800048828125,146.88999938964844,128.44789123535156,4222500.0,0.0,-0.2761590635157063,134.5781680824249,125.13453943710634,47.03026262273813,-61.61724708450551,32.65159877196721,129.81675033569337,131.2432783762614,13.1899995803833,20.844431686388372 75643,2017-08-21,HON,129.33314514160156,130.128662109375,128.91143798828125,115.00704193115234,1578174.0,0.0,0.23604318182023576,118.38792928705354,114.12692132940154,52.32747011795992,-78.11652526617485,21.811952570492874,115.65680033365885,114.2987710316976,13.1899995803833,20.844431686388372 75644,2017-08-21,IBM,133.4512481689453,134.24473571777344,133.011474609375,100.70439910888672,3337472.0,0.0,-1.4592237356898323,104.02283830481672,100.42374372643327,33.64657058887221,-110.93171705440437,63.53622975313189,103.89240646362305,106.5036190032959,13.1899995803833,20.844431686388372 75645,2017-08-21,INTC,35.09000015258789,35.279998779296875,34.70000076293945,29.62990951538086,26493300.0,0.0,0.14387445218834927,31.530685083865166,29.03506484747028,48.185085921345255,-27.055713153747412,23.92457002991742,29.863335609436035,29.687188720703126,13.1899995803833,20.844431686388372 75646,2017-08-21,JNJ,132.27999877929688,133.64999389648438,132.19000244140625,112.97366333007812,4660000.0,0.0,0.15776252629711962,113.77948282090078,110.90904562148204,54.68969094121248,7.83173383899848,1.2344515517863743,112.55773849487305,112.26609649658204,13.1899995803833,20.844431686388372 75647,2017-08-21,JPM,90.8499984741211,90.94000244140625,90.16000366210938,75.68949127197266,11502100.0,0.0,0.048711038912472304,78.82005562235138,75.33412375997285,50.71259744098821,-128.87076876076492,11.336116302773625,76.93246892293294,74.82400004069011,13.1899995803833,20.844431686388372 75648,2017-08-21,KO,45.66999816894531,45.79999923706055,45.560001373291016,37.46469497680664,9429700.0,0.0,0.1650475027210021,37.91152440889219,37.130220967694726,56.50549869780451,39.07564029719797,9.09929436049943,37.23067398071289,37.10695037841797,13.1899995803833,20.844431686388372 75649,2017-08-21,MCD,158.1699981689453,158.63999938964844,157.5399932861328,136.7714080810547,2195100.0,0.0,0.9275516855674937,137.87690628029722,132.38484756491764,59.97276736781863,117.67961593147763,29.067924380526495,134.56358744303387,133.12402165730794,13.1899995803833,20.844431686388372 75650,2017-08-21,MMM,203.8000030517578,204.89999389648438,203.00999450683594,163.74444580078125,1567600.0,0.0,-0.4000166818143214,168.72830829397626,158.8149625800472,49.147634164618566,-56.2603443997649,20.488628102501195,165.5509068806966,166.30365066528321,13.1899995803833,20.844431686388372 75651,2017-08-21,MRK,58.66412353515625,59.1984748840332,58.61641311645508,48.81669998168945,7542666.0,0.0,-0.28919613824842827,50.661585087295876,48.21645026731838,44.985368675503125,-146.77743438253083,28.450663567353963,49.419323984781904,50.01534818013509,13.1899995803833,20.844431686388372 75652,2017-08-21,MSFT,72.47000122070312,72.4800033569336,71.69999694824219,67.14702606201172,17734800.0,0.0,0.2912440137567529,68.78591047218809,66.16826738425722,53.8091647763794,-51.99246897510069,5.301823273277057,67.44316329956055,66.22801074981689,13.1899995803833,20.844431686388372 75653,2017-08-21,NKE,54.439998626708984,54.439998626708984,53.11000061035156,50.203067779541016,14289300.0,0.0,-0.3251355133338123,58.05642915762185,51.81159070932151,41.14944266147402,-356.92698951357886,43.46810422179242,54.83818130493164,52.68577715555827,13.1899995803833,20.844431686388372 75654,2017-08-21,PG,92.37999725341797,92.95999908447266,92.36000061035156,78.44698333740234,4334300.0,0.0,0.9090963991929613,78.77469242044387,75.44385692647995,65.71579525571855,101.943353934009,40.03032059891225,76.00030008951823,75.03374315897624,13.1899995803833,20.844431686388372 75655,2017-08-21,TRV,128.07000732421875,128.07000732421875,126.91999816894531,110.21015167236328,1063800.0,0.0,0.3869806839490053,113.06290408478857,109.00387829436183,52.285903151407254,3.2573196477125284,1.8810020311623492,110.21909993489584,109.7068442026774,13.1899995803833,20.844431686388372 75656,2017-08-21,UNH,190.8800048828125,192.30999755859375,190.8800048828125,175.17393493652344,1930500.0,0.0,1.1407637788313707,179.06913557645967,172.64245347383329,58.69123076613786,13.501522784097869,12.627015748482185,174.4511245727539,170.47591908772787,13.1899995803833,20.844431686388372 75657,2017-08-21,V,102.62000274658203,103.3499984741211,102.33000183105469,99.13432312011719,5395000.0,0.0,1.3854549368547708,99.44587029802932,94.4808188499199,63.946852301115904,124.40206817539422,40.574534854350205,95.81201934814453,93.37100982666016,13.1899995803833,20.844431686388372 75658,2017-08-21,VZ,47.83000183105469,48.5,47.689998626708984,35.270599365234375,10556800.0,0.0,0.5557904719964526,37.05143653934023,33.16005447323302,57.76262869324271,51.095456180637946,25.599492272774523,34.046797370910646,33.556892776489256,13.1899995803833,20.844431686388372 75659,2017-08-21,WBA,80.26000213623047,80.93000030517578,80.08000183105469,63.87833023071289,5181000.0,0.0,0.341649464047002,64.9858615123418,62.256026152453124,51.534397630533505,40.92391792545316,1.2471962114563095,63.11386489868164,62.978098487854005,13.1899995803833,20.844431686388372 75660,2017-08-21,WMT,79.12000274658203,80.06999969482422,78.79000091552734,71.54096984863281,9613900.0,0.0,0.758292829670836,73.44492056660513,70.20919472880502,57.17029263123891,27.918167278495222,4.290713792890868,70.36963857014975,69.6092456817627,13.1899995803833,20.844431686388372 75661,2017-08-22,AAPL,39.557498931884766,40.0,39.505001068115234,37.68683624267578,86418400.0,1.0,0.6090986235122173,38.79687629390763,34.84660820316269,59.41026034341749,79.30752449144276,11.599036484121163,36.28447863260905,35.46473331451416,11.350000381469727,20.539152401252807 75662,2017-08-22,AMGN,168.86000061035156,170.94000244140625,168.8300018310547,141.9405517578125,1933500.0,1.0,-0.8106702684823404,146.73627724780718,139.05187277660687,50.74783340513859,-91.78891814877662,9.106913523886453,144.47771352132162,141.3469056447347,11.350000381469727,20.539152401252807 75663,2017-08-22,AXP,85.47000122070312,85.7300033569336,84.91000366210938,77.98021697998047,2155300.0,1.0,0.3662931466516284,79.58371940742555,76.67653449882445,55.91793810217617,-15.039499142623177,1.0131145436838978,78.09507904052734,76.22891006469726,11.350000381469727,20.539152401252807 75664,2017-08-22,BA,236.16000366210938,239.88999938964844,236.11000061035156,227.25836181640625,2915700.0,1.0,5.958227648233532,229.16417680708315,220.1250977900848,72.07138832183901,56.209747673586406,33.58672385014741,215.60816294352213,199.95266036987306,11.350000381469727,20.539152401252807 75665,2017-08-22,CAT,114.20999908447266,115.86000061035156,114.0,99.70011901855469,3881100.0,1.0,1.212881983111501,99.22754371448296,96.82065345958931,64.087920994256,82.24808878735976,28.7629767525015,96.43853607177735,93.44266853332519,11.350000381469727,20.539152401252807 75666,2017-08-22,CRM,92.43000030517578,93.44000244140625,92.05000305175781,92.94999694824219,11254400.0,1.0,0.6269919489931937,92.88048323662609,88.24451676337391,58.77719064508088,255.00218516925375,23.45433880432384,90.32899983723958,89.30283292134602,11.350000381469727,20.539152401252807 75667,2017-08-22,CSCO,30.850000381469727,31.329999923706055,30.75,25.853994369506836,24747200.0,1.0,-0.09965531004001704,26.79577444498315,25.289235129906988,47.844026766001676,-99.6026685646394,11.904098224957838,26.08274262746175,25.992967542012533,11.350000381469727,20.539152401252807 75668,2017-08-22,CVX,105.98999786376953,106.91999816894531,105.80999755859375,82.28023529052734,5630900.0,1.0,0.3134717992130476,85.75040078835589,80.73293661398786,51.514859579677456,-10.803134968621436,4.285020903317598,82.0540168762207,81.2001719156901,11.350000381469727,20.539152401252807 75669,2017-08-22,DIS,101.41000366210938,102.91000366210938,101.16999816894531,99.14675903320312,6888700.0,1.0,-1.3258265641063645,108.65133525458681,94.28741672905578,44.470157988124505,-79.18019464143933,23.592029602239663,101.70139719645182,101.50147666931153,11.350000381469727,20.539152401252807 75670,2017-08-22,GS,221.86000061035156,223.77999877929688,221.3300018310547,196.14788818359375,2021300.0,1.0,-0.3422297637858378,204.29965171332532,191.70266457085438,49.13921470961809,-56.71967364208727,10.538820061109831,197.62523549397787,195.9327631632487,11.350000381469727,20.539152401252807 75671,2017-08-22,HD,149.2899932861328,150.5800018310547,149.2899932861328,129.05914306640625,3268100.0,1.0,-0.32443194253067986,134.4583679765856,125.50745157297493,48.008647669184576,-24.710580623928674,27.3171649862401,129.79694849650065,131.18444913228353,11.350000381469727,20.539152401252807 75672,2017-08-22,HON,130.3586883544922,131.46090698242188,130.24368286132812,116.13529968261719,1748554.0,1.0,0.2421230510318253,118.39434282705477,114.14716107919523,54.83590976353536,-9.185994625979804,5.232652879063264,115.75095087687174,114.35949440002442,11.350000381469727,20.539152401252807 75673,2017-08-22,IBM,134.45506286621094,134.94264221191406,134.2064971923828,101.1923828125,2661442.0,1.0,-1.3948656626195657,103.78280582300054,100.40173244604243,35.564831186506765,-90.93172546814655,52.02810376505088,103.63936284383138,106.38538246154785,11.350000381469727,20.539152401252807 75674,2017-08-22,INTC,35.02000045776367,35.189998626708984,34.619998931884766,29.40081214904785,26097800.0,1.0,0.07055431518073974,31.506611451483185,29.079360571527072,46.54469479122449,-44.50268535134937,25.912307385949184,29.89113121032715,29.668241214752197,11.350000381469727,20.539152401252807 75675,2017-08-22,JNJ,133.27000427246094,134.7899932861328,132.89999389648438,114.0318832397461,4150300.0,1.0,0.25099451900494785,114.04362598851472,110.88363154932708,57.42495845794264,77.07584477403508,11.532503945635245,112.65565795898438,112.37586733500163,11.350000381469727,20.539152401252807 75676,2017-08-22,JPM,91.06999969482422,91.70999908447266,91.0,76.46617889404297,9211800.0,1.0,0.030153101834898166,78.77666478645159,75.27395548332379,53.105068589958655,-57.61736114380934,2.370205085874218,76.89711456298828,74.9167984008789,11.350000381469727,20.539152401252807 75677,2017-08-22,KO,45.70000076293945,45.75,45.540000915527344,37.39908218383789,10536700.0,1.0,0.14271930306632186,37.879431285747906,37.19184099208413,55.599601728710816,29.0457816467496,9.885947797746734,37.265394083658855,37.114885330200195,11.350000381469727,20.539152401252807 75678,2017-08-22,MCD,158.5,159.94000244140625,158.38999938964844,137.8769073486328,2122600.0,1.0,1.0321251393309296,137.99384512678202,132.31713357194846,61.72706953049078,155.31561735843403,36.867348875282055,134.69975891113282,133.27823867797852,11.350000381469727,20.539152401252807 75679,2017-08-22,MMM,205.1999969482422,205.86000061035156,204.6300048828125,164.472900390625,2091200.0,1.0,-0.3891920159541087,168.57354485170893,159.45563910825203,50.50723405825593,-28.557065589319116,13.38676853561283,165.43883463541667,166.36755828857423,11.350000381469727,20.539152401252807 75680,2017-08-22,MRK,59.13167953491211,59.63740539550781,59.08396911621094,49.17118453979492,5779930.0,1.0,-0.2635409199459602,50.66156416695706,48.22119721609958,47.14858438273711,-75.46447532711716,16.650206811316952,49.42142473856608,49.98874702453613,11.350000381469727,20.539152401252807 75681,2017-08-22,MSFT,72.3499984741211,73.23999786376953,72.3499984741211,68.08699798583984,14343700.0,1.0,0.3194335606420964,68.6653079423978,66.2296024885104,56.723203219905194,17.765733899812563,5.879495844938938,67.55300954182943,66.28339684804281,11.350000381469727,20.539152401252807 75682,2017-08-22,NKE,53.91999816894531,54.40999984741211,53.790000915527344,50.69002914428711,8212800.0,1.0,-0.5565461244000147,58.31927116143942,51.056177828428744,42.7178763923143,-267.4647842143657,43.468104221792416,54.7117608388265,52.71260096232096,11.350000381469727,20.539152401252807 75683,2017-08-22,PG,92.91000366210938,92.95999908447266,92.58999633789062,78.38787841796875,4731500.0,1.0,0.9067067275608167,78.790503427899,75.73639476546039,65.30308142301317,100.33426643500225,40.030320598912255,76.1888412475586,75.12130839029948,11.350000381469727,20.539152401252807 75684,2017-08-22,TRV,127.91999816894531,128.08999633789062,127.44000244140625,110.48686218261719,1113600.0,1.0,0.31500732513218566,113.05710625828195,109.03648123561453,53.0173838992033,12.164774589888532,1.6543896955802602,110.29750162760416,109.77642415364583,11.350000381469727,20.539152401252807 75685,2017-08-22,UNH,192.14999389648438,194.9600067138672,191.55999755859375,177.69166564941406,2021900.0,1.0,1.204650675899103,179.198646163409,172.9134113317082,62.237414577801324,64.88289697921454,8.899888489804098,174.7199264526367,170.7498898824056,11.350000381469727,20.539152401252807 75686,2017-08-22,V,103.44000244140625,104.19999694824219,103.13999938964844,99.95069122314453,5481000.0,1.0,1.4648660998768008,99.92724608391997,94.40673295050387,65.4217197982469,151.26074310457918,46.413594621518456,96.09417063395182,93.52391166687012,11.350000381469727,20.539152401252807 75687,2017-08-22,VZ,48.130001068115234,48.439998626708984,47.779998779296875,35.42445755004883,11005500.0,1.0,0.5346074063296484,36.66200966399586,33.86965690094554,58.5706381034957,50.23269462436531,25.599492272774516,34.18014284769694,33.601056289672854,11.350000381469727,20.539152401252807 75688,2017-08-22,WBA,80.80000305175781,81.83999633789062,80.58999633789062,64.41726684570312,3206800.0,1.0,0.3665663628553162,65.07419870755912,62.29566136934519,53.37634240811036,81.86470145788468,14.257523906151793,63.2293389638265,62.98378607432048,11.350000381469727,20.539152401252807 75689,2017-08-22,WMT,79.80000305175781,80.16000366210938,79.70999908447266,71.81918334960938,6546100.0,1.0,0.7028512227487624,73.296917086616,70.53587481401875,58.05938217281271,38.28792971584889,2.996188216829871,70.57933502197265,69.64482243855794,11.350000381469727,20.539152401252807 75690,2017-08-23,AAPL,39.76750183105469,40.11750030517578,39.720001220703125,37.73402404785156,77596400.0,2.0,0.604086806968148,38.88631362270918,34.92511597323808,59.59430955346454,82.35869564167412,13.355583541951457,36.400919087727864,35.4919017791748,12.25,15.46248434761402 75691,2017-08-23,AMGN,169.66000366210938,169.94000244140625,168.75999450683594,141.04751586914062,1279400.0,2.0,-0.8181870440494379,146.3225447387769,138.9889039306567,49.37645007590527,-101.0614462626045,9.470061239424256,144.3912129720052,141.57197850545248,12.25,15.46248434761402 75692,2017-08-23,AXP,84.70999908447266,85.51000213623047,84.69999694824219,77.96188354492188,1960400.0,2.0,0.3147138187143952,79.58322384815241,76.67519671459172,55.838482907400575,-40.15468286846727,1.6056881563108483,78.10909525553386,76.35811322530111,12.25,15.46248434761402 75693,2017-08-23,BA,239.36000061035156,239.36000061035156,237.19000244140625,225.68482971191406,2518300.0,2.0,5.68234579750299,228.8949178019816,220.96537882887776,69.95405838971479,52.05436872534992,33.5867238501474,216.64686737060546,200.77919489542643,12.25,15.46248434761402 75694,2017-08-23,CAT,115.0,115.37999725341797,114.75,98.77902221679688,2447600.0,2.0,1.1858549728169692,99.31680484926318,96.83727229917432,61.3874234147235,73.86086111172769,28.7629767525015,96.62707977294922,93.586652247111,12.25,15.46248434761402 75695,2017-08-23,CRM,92.13999938964844,94.62999725341797,91.30000305175781,93.06999969482422,12034900.0,2.0,0.7481379748972046,93.23162717656058,88.09337282343941,59.00794752045154,233.4618583971014,31.374110702019742,90.41799977620443,89.33966623942057,12.25,15.46248434761402 75696,2017-08-23,CSCO,31.209999084472656,31.399999618530273,30.90999984741211,25.56461524963379,22436600.0,2.0,-0.11912939002926493,26.791513881222986,25.232312336428382,45.76708829149901,-101.16356402873049,9.953946750795014,26.07612813313802,25.98653554916382,12.25,15.46248434761402 75697,2017-08-23,CVX,106.20999908447266,107.05999755859375,106.11000061035156,82.4736328125,4185800.0,2.0,0.2693571355248707,85.53264206336364,81.14685775353088,52.086041447198376,-7.22296185828233,5.763617686295941,82.1508056640625,81.24639650980632,12.25,15.46248434761402 75698,2017-08-23,DIS,102.4800033569336,102.9800033569336,101.4800033569336,97.92152404785156,5954400.0,2.0,-1.3314316475120904,108.5098334437444,93.90409783066967,42.288999413427135,-82.21999457711107,22.82374914849551,101.60878168741861,101.404359181722,12.25,15.46248434761402 75699,2017-08-23,GS,221.89999389648438,224.80999755859375,221.3300018310547,195.41091918945312,2568000.0,2.0,-0.4422686858354439,204.2805534596848,191.7647514109207,48.482706328329186,-51.06162515024148,6.790983300979242,197.48925323486327,195.9959289550781,12.25,15.46248434761402 75700,2017-08-23,HD,148.5800018310547,149.47999572753906,147.42999267578125,128.36180114746094,5235400.0,2.0,-0.4141837593097648,134.28926313037977,125.88403475170031,46.98444721406324,-55.549292448053784,34.7681882127681,129.69679590861003,131.11586265563966,12.25,15.46248434761402 75701,2017-08-23,HON,130.78041076660156,131.32672119140625,130.50245666503906,115.71958923339844,1303355.0,2.0,0.21096515715983344,118.32542570135935,114.09647905327931,53.757751724242794,-19.997703548545598,5.232652879063273,115.81576716105143,114.41779149373373,12.25,15.46248434761402 75702,2017-08-23,IBM,134.51242065429688,136.7590789794922,134.49330139160156,102.00328826904297,4234522.0,2.0,-1.2638591511437625,103.63580207526587,100.42672386467552,38.61547359030228,-66.03986717315858,27.13675213823079,103.40127766927084,106.28965555826822,12.25,15.46248434761402 75703,2017-08-23,INTC,34.540000915527344,34.810001373291016,34.380001068115234,29.409286499023438,19648100.0,2.0,0.012981742136581431,31.489697995268752,29.110605845368458,46.61424040699447,-66.71791145513892,31.64009832696934,29.90994510650635,29.65055777231852,12.25,15.46248434761402 75704,2017-08-23,JNJ,134.42999267578125,134.49000549316406,132.64999389648438,112.42341613769531,5129900.0,2.0,0.19286842516224567,113.93034409134658,111.15352736861435,52.446668365972236,18.070512280850178,8.871395981356873,112.67174326578775,112.45614967346191,12.25,15.46248434761402 75705,2017-08-23,JPM,90.87000274658203,92.33999633789062,90.83999633789062,76.55805206298828,8811300.0,2.0,0.022598696213250946,78.77500438199448,75.25390186800553,53.38197323062631,-39.40596412120712,4.365549466992825,76.87373021443685,75.03133888244629,12.25,15.46248434761402 75706,2017-08-23,KO,45.630001068115234,45.65999984741211,45.439998626708984,37.349876403808594,6528400.0,2.0,0.11967402113434389,37.881097202072105,37.173772640457194,54.91656771207055,12.98856322476607,13.86981865716373,37.293553034464516,37.12145792643229,12.25,15.46248434761402 75707,2017-08-23,MCD,159.3000030517578,159.3699951171875,158.3800048828125,137.1601104736328,2190700.0,2.0,1.0451134206062136,138.23149972031982,132.27812857557862,59.96427252661455,121.16041021351313,36.7437802642819,134.7639587402344,133.4195078531901,12.25,15.46248434761402 75708,2017-08-23,MMM,204.0500030517578,204.10000610351562,202.32000732421875,163.1726531982422,1267300.0,2.0,-0.4799993384935419,168.2254881170536,160.1884034845089,48.13109215484636,-64.70637907109379,24.789421261210773,165.23966115315756,166.38617986043295,12.25,15.46248434761402 75709,2017-08-23,MRK,59.39885330200195,59.73282241821289,59.303436279296875,48.95848846435547,6743775.0,2.0,-0.25740457065633393,50.64511885218059,48.26521287389363,46.02526480333641,-66.02624352155503,14.21201402762636,49.40488192240397,49.95912189483643,12.25,15.46248434761402 75710,2017-08-23,MSFT,72.95999908447266,73.1500015258789,72.52999877929688,67.67752838134766,13766500.0,2.0,0.3052148775227863,68.51303928449452,66.29461757585703,55.15516833612301,-1.374466665871227,5.8794958449389325,67.61341196695963,66.32501532236735,12.25,15.46248434761402 75711,2017-08-23,NKE,53.91999816894531,54.08000183105469,53.45000076293945,50.203067779541016,6409400.0,2.0,-0.7703542490680988,58.614259446869845,50.31637676834011,41.57173807310347,-238.87341540406655,45.59300953660988,54.56785952250163,52.726175689697264,12.25,15.46248434761402 75712,2017-08-23,PG,92.5,92.66000366210938,92.27999877929688,78.09217071533203,3631900.0,2.0,0.8709124190625062,78.7007164230759,76.09144361110378,63.2472698569816,84.79880211749705,30.823207796549173,76.36221694946289,75.20184949239095,12.25,15.46248434761402 75713,2017-08-23,TRV,127.75,128.22000122070312,126.98999786376953,109.9593734741211,947000.0,2.0,0.21294924304370966,112.92988867477165,109.26400628372444,51.46159661421624,-4.201875009351102,6.651150622481882,110.35255584716796,109.83620961507161,12.25,15.46248434761402 75714,2017-08-23,UNH,194.5,194.58999633789062,193.72000122070312,177.18992614746094,1547000.0,2.0,1.2009514962277024,179.24101470091284,173.18941132447776,61.15512342643087,74.42976638774948,8.899888489804093,174.94950256347656,171.02927678426107,12.25,15.46248434761402 75715,2017-08-23,V,103.7699966430664,103.97000122070312,102.98999786376953,99.09591674804688,5057200.0,2.0,1.4422020546597594,100.16704515697207,94.40628247974668,62.64590015261887,127.84396254393346,43.74908889295812,96.32321853637696,93.66176808675131,12.25,15.46248434761402 75716,2017-08-23,VZ,48.2599983215332,48.66999816894531,48.189998626708984,35.3731689453125,8909200.0,2.0,0.5078271965965797,35.94779146800145,34.868150151871596,58.18678291052817,54.494479419925746,28.950451650095467,34.30371945699056,33.633758544921875,12.25,15.46248434761402 75717,2017-08-23,WBA,80.93000030517578,81.51000213623047,80.80000305175781,64.48068237304688,3812300.0,2.0,0.38696954372850456,65.00562057785488,62.60738410659335,53.591039423556246,76.85869471984601,14.257523906151782,63.340880711873375,63.00485725402832,12.25,15.46248434761402 75718,2017-08-23,WMT,80.3499984741211,80.55999755859375,79.87999725341797,71.76533508300781,7799300.0,2.0,0.6471087775652649,73.16406792613661,70.80812369373645,57.81906310657941,41.24717980728728,2.739142888123327,70.773264058431,69.67920455932617,12.25,15.46248434761402 75719,2017-08-24,AAPL,40.10749816894531,40.185001373291016,39.63750076293945,37.56655502319336,79275600.0,3.0,0.5799166375438674,38.87808090729182,35.15268081145818,58.618466190572626,74.34558586213626,11.689880131527625,36.495879618326825,35.519842529296874,12.229999542236328,16.905084013688676 75720,2017-08-24,AMGN,169.27999877929688,170.69000244140625,168.57000732421875,141.8403778076172,1922400.0,3.0,-0.7515039409936151,146.29670849581728,138.92737292508113,50.60247270067545,-83.75429947730035,4.680457775043946,144.2822296142578,141.79106012980142,12.229999542236328,16.905084013688676 75721,2017-08-24,AXP,85.48999786376953,85.52999877929688,85.04000091552734,78.03502655029297,2057900.0,3.0,0.27655095174230837,79.47815072225218,76.91831000162476,56.09595366388526,-19.65439901619484,1.3382729324210436,78.10878957112631,76.49081192016601,12.229999542236328,16.905084013688676 75722,2017-08-24,BA,238.52000427246094,238.89999389648438,236.60000610351562,226.30099487304688,2553100.0,3.0,5.450595747277305,228.7801687736261,221.00134978106144,70.30741920125718,49.0631953104136,30.776039734570936,217.71270701090495,201.60422032674154,12.229999542236328,16.905084013688676 75723,2017-08-24,CAT,115.0,115.05000305175781,114.38999938964844,98.80486297607422,1861200.0,3.0,1.1532273190776579,99.36655060199186,96.82281936260776,61.43458505163431,66.06561200530749,23.86469332922008,96.8304438273112,93.73163642883301,12.229999542236328,16.905084013688676 75724,2017-08-24,CRM,93.69999694824219,94.30999755859375,93.3499984741211,94.1500015258789,5494400.0,3.0,0.9206811557905041,93.84726711965003,87.84173281931483,61.03847812114501,265.6382728896767,31.374110702019742,90.57066650390625,89.41483294169107,12.229999542236328,16.905084013688676 75725,2017-08-24,CSCO,30.950000762939453,31.399999618530273,30.899999618530273,25.829191207885742,22576100.0,3.0,-0.11192348577248623,26.780774743918673,25.215766660805446,47.905986743818644,-80.16453888252899,10.192953550570904,26.075301361083984,25.986561075846353,12.229999542236328,16.905084013688676 75726,2017-08-24,CVX,106.5,107.66999816894531,106.33000183105469,83.11571502685547,5059700.0,3.0,0.28294500146675716,85.40226668601248,81.46177750344064,53.94926643074936,5.402592344219944,12.088919994636235,82.26287027994792,81.31072642008463,12.229999542236328,16.905084013688676 75727,2017-08-24,DIS,101.81999969482422,102.02999877929688,101.43000030517578,97.94082641601562,6976600.0,3.0,-1.3191102943438011,107.85395252283489,93.74187572423541,42.33509343743414,-84.82250748195298,23.18835233607713,101.51970342000325,101.31394742329915,12.229999542236328,16.905084013688676 75728,2017-08-24,GS,223.77000427246094,224.57000732421875,222.58999633789062,195.63026428222656,2263000.0,3.0,-0.49810904544409595,204.2076238331735,191.9701593699515,48.6937557906678,-38.389821241158856,6.790983300979242,197.2725580851237,196.16744283040364,12.229999542236328,16.905084013688676 75729,2017-08-24,HD,149.72999572753906,150.60000610351562,147.97999572753906,127.63005828857422,3736000.0,3.0,-0.538154741149782,134.2508395415593,125.96723144232743,45.92100749573285,-43.523023109606896,26.425763449613378,129.55216369628906,131.0403902689616,12.229999542236328,16.905084013688676 75730,2017-08-24,HON,130.9529266357422,131.35548400878906,130.5312042236328,115.82991027832031,2003653.0,3.0,0.1929500797079271,118.32581816380937,114.11499451929609,54.00601307408842,-20.564082275818176,4.88048824831679,115.86850153605143,114.47708269755046,12.229999542236328,16.905084013688676 75731,2017-08-24,IBM,136.2332763671875,137.3613739013672,135.9942626953125,102.57738494873047,3757441.0,3.0,-1.1010188825065086,103.56827803443818,100.45024003196806,40.672603375568,-39.10536247220496,20.16328122997029,103.18398590087891,106.19284489949544,12.229999542236328,16.905084013688676 75732,2017-08-24,INTC,34.70000076293945,34.88999938964844,34.54999923706055,29.45171356201172,14301900.0,3.0,-0.02888841966404243,31.489651169527285,29.11069940115143,46.97155247625728,-60.27660377308203,28.11100561849724,29.930454063415528,29.634564050038655,12.229999542236328,16.905084013688676 75733,2017-08-24,JNJ,132.82000732421875,133.0800018310547,132.27000427246094,112.49960327148438,5398400.0,3.0,0.151207713591603,113.73562004033364,111.52264335688317,52.647814757410515,-31.501770297187676,4.808344467690459,112.70080795288087,112.52161712646485,12.229999542236328,16.905084013688676 75734,2017-08-24,JPM,91.93000030517578,92.12000274658203,91.41000366210938,76.43276977539062,8623200.0,3.0,0.00642843871028731,78.77545428714407,75.25094570675242,52.94099146232459,-30.574975564741468,4.365549466992831,76.82974548339844,75.16801668802897,12.229999542236328,16.905084013688676 75735,2017-08-24,KO,45.540000915527344,45.61000061035156,45.310001373291016,37.243263244628906,7534400.0,3.0,0.09175004086978333,37.84443815645996,37.15220223965821,53.4449491099296,-9.309201290849415,18.85479959919915,37.32034505208333,37.12571118672689,12.229999542236328,16.905084013688676 75736,2017-08-24,MCD,159.11000061035156,159.67999267578125,158.3300018310547,136.8146209716797,1634800.0,3.0,1.0158188838927913,138.3735680535282,132.26215887518273,59.12241075761576,108.91825920925595,38.582276006346845,134.86097869873046,133.54128697713216,12.229999542236328,16.905084013688676 75737,2017-08-24,MMM,203.88999938964844,203.88999938964844,201.9600067138672,162.72982788085938,1230800.0,3.0,-0.5809996952772565,167.95007122945236,160.72258654642656,47.34633563138176,-67.18966023382745,26.40353459458679,165.03133036295574,166.3703374226888,12.229999542236328,16.905084013688676 75738,2017-08-24,MRK,59.39885330200195,60.02862548828125,59.34160232543945,49.399627685546875,8122105.0,3.0,-0.21447291102490595,50.55774903874261,48.27538313288826,48.6501671868088,-24.43120998540755,6.813425360896683,49.40015538533529,49.93385149637858,12.229999542236328,16.905084013688676 75739,2017-08-24,MSFT,72.73999786376953,72.86000061035156,72.06999969482422,67.64961242675781,17098300.0,3.0,0.2883697376469456,68.50504953909359,66.29495274972476,55.047846183613615,-40.0853400195426,1.364284254448792,67.65375213623047,66.37496331532796,12.229999542236328,16.905084013688676 75740,2017-08-24,NKE,53.93000030517578,53.970001220703125,53.459999084472656,50.41845703125,5461900.0,3.0,-0.9119067226851811,58.790104685123424,49.73692320794298,42.280342565331985,-198.8450629692903,45.593009536609856,54.43987846374512,52.742251586914065,12.229999542236328,16.905084013688676 75741,2017-08-24,PG,92.44000244140625,92.56999969482422,92.04000091552734,77.94857788085938,5173700.0,3.0,0.8214888182690032,78.73434908403202,76.19213407026486,62.26264547040755,75.46801086815043,24.071904363038758,76.53807118733724,75.27035840352376,12.229999542236328,16.905084013688676 75742,2017-08-24,TRV,127.33000183105469,127.37000274658203,125.51000213623047,108.58447265625,1045100.0,3.0,0.020883737497001675,112.98810871750582,109.17898036330472,47.68826555292686,-67.48164636731113,20.798476369331528,110.35659230550131,109.85703201293946,12.229999542236328,16.905084013688676 75743,2017-08-24,UNH,194.5500030517578,195.07000732421875,194.2100067138672,177.65512084960938,1923700.0,3.0,1.2214767704887493,178.95927851266856,174.0020602934838,61.792391472348676,85.45179349186778,12.36677013471054,175.23137817382812,171.3377665201823,12.229999542236328,16.905084013688676 75744,2017-08-24,V,103.31999969482422,103.5,102.63999938964844,99.13432312011719,4082300.0,3.0,1.4110737292028972,100.33029524358574,94.60895875421699,62.719423775982364,112.25203936383389,37.50749104634596,96.56121775309245,93.79211400349935,12.229999542236328,16.905084013688676 75745,2017-08-24,VZ,48.349998474121094,48.560001373291016,48.18000030517578,35.39514923095703,8898200.0,3.0,0.4828117593745489,35.93595695452541,34.916618347598614,58.30791988782313,50.964968489812854,28.681129575269892,34.42143440246582,33.661523755391435,12.229999542236328,16.905084013688676 75746,2017-08-24,WBA,81.2699966430664,81.66999816894531,79.25,63.79907989501953,8015500.0,3.0,0.3441721852682349,64.79307448718039,62.98702728894266,50.980772684943055,19.086713217211734,9.061357491741648,63.416821543375654,63.0032647450765,12.229999542236328,16.905084013688676 75747,2017-08-24,WMT,80.61000061035156,80.87999725341797,77.8499984741211,70.31138610839844,19128000.0,3.0,0.48007692906159605,73.29499015668033,70.59271888872983,51.82704694261358,-5.862203320453347,21.097041600333817,70.88572667439779,69.6826649983724,12.229999542236328,16.905084013688676 75748,2017-08-25,AAPL,39.912498474121094,40.13999938964844,39.817501068115234,37.70571517944336,101920400.0,4.0,0.5654722535927235,38.80182304671828,35.48709106155809,59.19286704426368,76.64940198320876,11.689880131527614,36.58553301493327,35.54845790863037,11.279999732971191,10.293789535086507 75749,2017-08-25,AMGN,170.82000732421875,171.57000732421875,169.39999389648438,141.66513061523438,1510800.0,4.0,-0.7046750301172438,146.0319630022857,138.88909412662053,50.323798950072806,-66.87789484908585,0.765263787167205,144.10964914957682,141.99340413411457,11.279999732971191,10.293789535086507 75750,2017-08-25,AXP,85.5,85.95999908447266,85.41999816894531,78.13558959960938,2302100.0,4.0,0.2515218154362202,79.46946632560875,76.98824241462563,56.45702326777752,23.24290368329837,4.44278040263419,78.11457977294921,76.60484657287597,11.279999732971191,10.293789535086507 75751,2017-08-25,BA,239.0,239.08999633789062,235.60000610351562,223.59947204589844,2270300.0,4.0,4.991404049381799,228.45388043281017,220.9532652581078,66.74701603043644,39.26468978015071,25.97380518394733,218.61688283284505,202.38908894856772,11.279999732971191,10.293789535086507 75752,2017-08-25,CAT,115.47000122070312,116.63999938964844,115.1500015258789,99.29553985595703,3282200.0,4.0,1.1536644660351953,99.52898136668864,96.76799281544027,62.33818239409194,95.47931336690142,35.45674591925859,97.04161707560222,93.88166491190593,11.279999732971191,10.293789535086507 75753,2017-08-25,CRM,94.1500015258789,95.2300033569336,93.87000274658203,94.0999984741211,5311000.0,4.0,1.0413836192471422,94.3516270419007,87.68537246981806,60.89400744461207,248.957345300381,37.121458055517486,90.70733311971028,89.48233286539714,11.279999732971191,10.293789535086507 75754,2017-08-25,CSCO,31.389999389648438,31.799999237060547,31.360000610351562,25.994550704956055,19558300.0,4.0,-0.09181128197854704,26.776915783361638,25.21301150850848,49.20132051714084,0.8187227576281303,1.0382494383080674,26.07585252126058,25.985383319854737,11.279999732971191,10.293789535086507 75755,2017-08-25,CVX,107.81999969482422,108.70999908447266,107.5199966430664,83.72686004638672,4384200.0,4.0,0.339118630170546,85.42974581313501,81.5260105650388,55.64750309866113,34.18147543014362,21.67085489604687,82.38739166259765,81.37515754699707,11.279999732971191,10.293789535086507 75756,2017-08-25,DIS,101.69000244140625,102.69000244140625,101.55999755859375,98.79945373535156,6186900.0,4.0,-1.2259297295573077,107.08120449222389,93.78624317012964,44.37936835719395,-67.04437825742808,15.490051317571965,101.43351974487305,101.23353691101075,11.279999732971191,10.293789535086507 75757,2017-08-25,GS,223.63999938964844,224.9499969482422,222.1300048828125,195.17405700683594,2232500.0,4.0,-0.5725747617448178,204.23930694443476,191.838464051659,48.26830357842027,-39.976349563578715,8.37629310930767,197.09329579671223,196.27652180989583,11.279999732971191,10.293789535086507 75758,2017-08-25,HD,148.50999450683594,150.52999877929688,148.39999389648438,128.83529663085938,3048000.0,4.0,-0.5330058165270373,134.17984187888317,126.17339145851916,47.92913484982947,-26.259097670173283,26.42576344961338,129.4594716389974,130.9614735921224,11.279999732971191,10.293789535086507 75759,2017-08-25,HON,131.6142578125,131.94972229003906,131.11585998535156,116.06742095947266,2083052.0,4.0,0.1955835624833071,118.32792395554766,114.17158776320234,54.54946014544639,9.096862010975148,2.3374966202280567,115.91508178710937,114.53386052449544,11.279999732971191,10.293789535086507 75760,2017-08-25,IBM,136.9980926513672,137.8489532470703,136.95028686523438,103.15148162841797,3005053.0,4.0,-0.91509336559335,103.67361378023087,100.4136931960875,42.660438707371846,-12.292272542233405,14.71813253264477,102.97139282226563,106.10512911478678,11.279999732971191,10.293789535086507 75761,2017-08-25,INTC,34.81999969482422,34.93000030517578,34.58000183105469,29.41777992248535,14726800.0,4.0,-0.06407042172459754,31.513438472604044,29.05493101134371,46.71286850080119,-60.542457886742305,26.30118018487989,29.93747984568278,29.61786438624064,11.279999732971191,10.293789535086507 75762,2017-08-25,JNJ,131.91000366210938,132.55999755859375,131.6199951171875,112.18439483642578,4133300.0,4.0,0.09169955770003924,113.68104707980794,111.6337341091569,51.711635483785116,-71.49876943847042,1.8870519268137917,112.69848378499348,112.57435315450033,11.279999732971191,10.293789535086507 75763,2017-08-25,JPM,91.87999725341797,92.4800033569336,91.80000305175781,76.74179077148438,11794600.0,4.0,0.018337422534969505,78.767819442815,75.30952583306392,53.912465190139024,-1.1954347325716423,8.305127470971106,76.8197245279948,75.29724756876628,11.279999732971191,10.293789535086507 75764,2017-08-25,KO,45.599998474121094,45.7599983215332,45.560001373291016,37.374473571777344,8807100.0,4.0,0.07929361472710639,37.81168206167688,37.14887206124792,54.98087203874567,20.001493526858887,10.935396790188154,37.34467633565267,37.12781302134196,11.279999732971191,10.293789535086507 75765,2017-08-25,MCD,158.88999938964844,159.33999633789062,158.52999877929688,137.168701171875,2019600.0,4.0,1.0095367541882467,138.58965876901053,132.30257603323557,59.721935151411344,102.7339832992355,38.58227600634683,134.9628916422526,133.63384424845378,11.279999732971191,10.293789535086507 75766,2017-08-25,MMM,203.44000244140625,203.4499969482422,202.0500030517578,162.73785400390625,1238100.0,4.0,-0.6528696892633263,167.53322959889996,161.42541603098286,47.36242732295478,-64.3377441831123,26.403534594586798,164.80512237548828,166.35622990926106,11.279999732971191,10.293789535086507 75767,2017-08-25,MRK,59.99045944213867,60.39122009277344,59.89503860473633,49.580810546875,5528095.0,4.0,-0.16393952595387873,50.395560092651635,48.34540555981418,49.689714164944384,33.97099118482149,1.5438071902832569,49.39700406392415,49.90964590708415,11.279999732971191,10.293789535086507 75768,2017-08-25,MSFT,72.86000061035156,73.3499984741211,72.4800033569336,67.77054595947266,12794300.0,4.0,0.2815328330873257,68.52134863654793,66.29420159538567,55.43644413848051,3.7861836410250223,5.961591972203472,67.66695683797201,66.4229149500529,11.279999732971191,10.293789535086507 75769,2017-08-25,NKE,54.029998779296875,54.20000076293945,53.540000915527344,50.47463607788086,6416600.0,4.0,-1.0079360390620877,58.857374752386704,49.222966968194356,42.46860316883204,-166.5703556870078,41.4822392423993,54.31189702351888,52.76722367604574,11.279999732971191,10.293789535086507 75770,2017-08-25,PG,92.6500015258789,92.86000061035156,92.41000366210938,78.15132904052734,4933000.0,4.0,0.7895788096633396,78.71974605561925,76.4010394668417,63.101697754135316,87.09036481964232,28.81689592893984,76.70950698852539,75.34168701171875,11.279999732971191,10.293789535086507 75771,2017-08-25,TRV,125.98999786376953,126.69000244140625,125.55999755859375,109.36273956298828,1331600.0,4.0,-0.06774895648207746,113.05167227041554,109.05142602670361,49.84185812364395,-67.77078386259855,20.798476369331524,110.37821095784506,109.88294474283855,11.279999732971191,10.293789535086507 75772,2017-08-25,UNH,195.3300018310547,195.5399932861328,194.13999938964844,177.29940795898438,1375000.0,4.0,1.1952619055381035,178.92000882298436,174.33415530055078,61.00078034937664,82.49484000666689,15.723556567459632,175.45821940104167,171.57370580037434,11.279999732971191,10.293789535086507 75773,2017-08-25,V,103.6500015258789,103.87999725341797,103.16000366210938,99.2591781616211,4467400.0,4.0,1.3805647740594793,100.41085370329229,94.94708697053584,62.96457384950457,120.40122860686212,40.50558266636328,96.77173487345378,93.92182439168295,11.279999732971191,10.293789535086507 75774,2017-08-25,VZ,48.47999954223633,48.97999954223633,48.43000030517578,35.666229248046875,9846700.0,4.0,0.47933525853397896,35.95295494982438,34.95383750012679,59.79399744155565,61.66289552162209,34.79625820722082,34.54647623697917,33.69537385304769,11.279999732971191,10.293789535086507 75775,2017-08-25,WBA,80.80000305175781,81.80999755859375,80.61000061035156,64.29838562011719,5216800.0,4.0,0.34654995730551974,64.72182635018511,63.209058964756295,52.72569657687431,72.68449766560683,6.953814375728494,63.48574701944987,62.99474728902181,11.279999732971191,10.293789535086507 75776,2017-08-25,WMT,78.5,79.08999633789062,78.4800033569336,70.57162475585938,9902200.0,4.0,0.3645003366802513,73.3611042247568,70.46547048227445,52.734024285294275,-24.353429555509177,21.097041600333817,70.96851247151693,69.67247594197592,11.279999732971191,10.293789535086507 75835,2017-08-28,AAPL,40.03499984741211,40.5,39.98249816894531,38.0854606628418,103864000.0,0.0,0.5780043873084537,38.64667780548536,35.95645291656054,60.731563894311364,93.38221980888933,17.718672389130933,36.6837718963623,35.574513626098636,11.319999694824219,26.90756777731462 75836,2017-08-28,AMGN,170.86000061035156,172.63999938964844,170.25999450683594,143.36770629882812,2359500.0,0.0,-0.5241372245557159,145.84246702266267,138.94831209110686,52.92908593396842,-35.41016771822255,7.05015358265646,143.98636169433593,142.1839172363281,11.319999694824219,26.90756777731462 75837,2017-08-28,AXP,85.66000366210938,85.69000244140625,85.20999908447266,78.08075714111328,2105500.0,0.0,0.22467164853080135,79.47112880562358,77.00303501273581,56.19633773071276,-4.738089563725351,1.4222780918983378,78.12037048339843,76.71478029886882,11.319999694824219,26.90756777731462 75838,2017-08-28,BA,236.22000122070312,237.5500030517578,234.61000061035156,224.82225036621094,2395000.0,0.0,4.67229994639024,227.8305809308454,221.21233746515068,67.51723352350714,33.61970062959211,21.261437186896433,219.54642639160156,203.14863662719728,11.319999694824219,26.90756777731462 75839,2017-08-28,CAT,115.76000213623047,116.05999755859375,114.66000366210938,99.05451202392578,2011000.0,0.0,1.1216324952440573,99.63477789756078,96.758609706199,61.604706766575156,81.60610758367903,28.987074948792866,97.24276199340821,94.02340342203776,11.319999694824219,26.90756777731462 75840,2017-08-28,CRM,94.08000183105469,94.19000244140625,92.8499984741211,93.66000366210938,5536100.0,0.0,1.088984155535627,94.69456391203326,87.62843566072064,59.60970507262388,168.39727965893684,24.740297436009325,90.85299987792969,89.52899958292643,11.319999694824219,26.90756777731462 75841,2017-08-28,CSCO,31.600000381469727,31.65999984741211,31.40999984741211,26.077232360839844,12958900.0,0.0,-0.06841188728910552,26.781501686503308,25.215867316792593,49.84637952150943,0.18592902162516353,1.0382494383080807,26.076954968770345,25.98339935938517,11.319999694824219,26.90756777731462 75842,2017-08-28,CVX,108.54000091552734,108.58999633789062,107.2699966430664,83.36326599121094,3681600.0,0.0,0.35026005418176,85.41572844723957,81.51342957277997,54.412533233749855,22.478511927427206,18.355960349561393,82.50566635131835,81.44833615620931,11.319999694824219,26.90756777731462 75843,2017-08-28,DIS,102.48999786376953,102.8499984741211,102.08000183105469,98.94416046142578,5630400.0,0.0,-1.1274107478918012,106.19975171349375,93.9566798660961,44.7210289817336,-56.9481244889815,13.649619248900219,101.36180725097657,101.17197723388672,11.319999694824219,26.90756777731462 75844,2017-08-28,GS,222.91000366210938,223.08999633789062,218.86000061035156,193.31414794921875,2641600.0,0.0,-0.7727605923687406,204.37156309289128,191.26930909949152,46.552859234587885,-91.96548236433898,18.862963402324226,196.83273569742838,196.37945836385092,11.319999694824219,26.90756777731462 75845,2017-08-28,HD,151.94000244140625,152.38999938964844,150.42999267578125,130.3332977294922,6845400.0,0.0,-0.4033989552760886,134.20367221146742,126.30366116255605,50.30195287458243,29.276672465721052,13.13581076459666,129.38772837320963,130.9046536763509,11.319999694824219,26.90756777731462 75846,2017-08-28,HON,131.44174194335938,131.75802612304688,130.90499877929688,116.1098403930664,1581722.0,0.0,0.19880184639761467,118.29261314314928,114.32639854508315,54.64846424325084,-3.835866226534607,0.26604231193595385,115.97911809285482,114.5831849416097,11.319999694824219,26.90756777731462 75847,2017-08-28,IBM,137.7724609375,138.2026824951172,136.12811279296875,102.2687759399414,5319956.0,0.0,-0.8294120797353912,103.62198289939901,100.41885877540567,40.501924455153684,-20.992744255461133,21.158011525709124,102.75849075317383,106.01003964742024,11.319999694824219,26.90756777731462 75848,2017-08-28,INTC,34.779998779296875,34.79999923706055,34.59000015258789,29.40081214904785,20712900.0,0.0,-0.09225807567332467,31.540178273873856,28.981038690847825,46.58017385832162,-66.47956797614667,26.30118018487989,29.94983501434326,29.598074658711752,11.319999694824219,26.90756777731462 75849,2017-08-28,JNJ,131.67999267578125,132.1199951171875,131.49000549316406,112.23550415039062,5349200.0,0.0,0.048108445705850045,113.6838681630082,111.61889367781212,51.85523508048614,-84.39706774451079,3.2088616451047396,112.71056238810222,112.60959904988607,11.319999694824219,26.90756777731462 75850,2017-08-28,JPM,92.16000366210938,92.19000244140625,91.12999725341797,76.49957275390625,7292900.0,0.0,0.008136614470757308,78.76862354024044,75.2920171763123,53.02488070668556,-36.106935000627274,0.10134266641418153,76.82556991577148,75.42825520833334,11.319999694824219,26.90756777731462 75851,2017-08-28,KO,45.630001068115234,45.689998626708984,45.380001068115234,37.2514533996582,8024000.0,0.0,0.05881710057474976,37.80479680555854,37.121310982527405,53.27609886386813,-12.314441950890185,17.948564102321125,37.36354014078776,37.126508649190264,11.319999694824219,26.90756777731462 75852,2017-08-28,MCD,159.0399932861328,159.9600067138672,158.66000366210938,137.90284729003906,2027300.0,0.0,1.0516745280432076,138.88908196278993,132.39439734629212,60.95034394792503,113.23082572759871,42.40780172123495,135.08985239664713,133.71920420328777,11.319999694824219,26.90756777731462 75853,2017-08-28,MMM,202.77999877929688,203.27000427246094,201.85000610351562,163.00355529785156,1174700.0,0.0,-0.6805424338748765,167.27051966739657,161.88461338924407,47.90763043332828,-60.31735556733853,27.39273142771424,164.59017181396484,166.31519673665363,11.319999694824219,26.90756777731462 75854,2017-08-28,MRK,60.21946716308594,60.553436279296875,60.095420837402344,49.880149841308594,7858114.0,0.0,-0.09860066771317832,50.30398584198815,48.39286512541908,51.37223057470673,64.58966180656405,5.094905665980124,49.41564737955729,49.88769238789876,11.319999694824219,26.90756777731462 75855,2017-08-28,MSFT,73.05999755859375,73.08999633789062,72.55000305175781,67.77989959716797,14569700.0,0.0,0.27371409168908656,68.55618589944301,66.30732194357456,55.467246684387575,-3.4216859819315233,5.961591972203481,67.66288579305014,66.44541072845459,11.319999694824219,26.90756777731462 75856,2017-08-28,NKE,54.06999969482422,54.43000030517578,53.619998931884766,50.3154411315918,5269400.0,0.0,-1.084385544314216,58.84401778159987,48.738133631364,42.06639657873391,-143.42222512110726,37.33714511188571,54.18516387939453,52.77892926534017,11.319999694824219,26.90756777731462 75857,2017-08-28,PG,92.5199966430664,92.70999908447266,91.9800033569336,78.11752319335938,5386500.0,0.0,0.7528832788202919,78.74435602458128,76.51581701008668,62.86062507146433,74.36477888600439,17.207212793293753,76.86724344889323,75.40602595011393,11.319999694824219,26.90756777731462 75858,2017-08-28,TRV,124.91999816894531,125.51000213623047,122.41999816894531,106.56099700927734,2534900.0,0.0,-0.35991928845425036,113.67733102240972,108.00550665459222,43.216135213594434,-174.70713275897634,42.07955971495675,110.29173787434895,109.86574427286784,11.319999694824219,26.90756777731462 75859,2017-08-28,UNH,194.58999633789062,195.80999755859375,194.36000061035156,177.96533203125,2009900.0,0.0,1.2142241236003883,179.00479547620918,174.54857976793144,61.94492350892888,93.44840386952183,17.660480943385217,175.72398071289064,171.8236213684082,11.319999694824219,26.90756777731462 75860,2017-08-28,V,103.6500015258789,103.83000183105469,103.26000213623047,99.67216491699219,3919900.0,0.0,1.3738736270216094,100.5504706940046,95.22813953548759,63.7795713824451,119.2970418488047,40.505582666363274,96.99921544392903,94.04643198649089,11.319999694824219,26.90756777731462 75861,2017-08-28,VZ,48.650001525878906,48.75,48.310001373291016,35.61494827270508,6329400.0,0.0,0.46705820418964095,35.965858395550256,34.95632025435209,59.37979880800482,54.197343424209855,31.356357420517433,34.6673662185669,33.72921295166016,11.319999694824219,26.90756777731462 75862,2017-08-28,WBA,81.31999969482422,81.68000030517578,81.01000213623047,64.3221664428711,3859600.0,0.0,0.3463606425423933,64.7545238409871,63.24671784297285,52.80846367543046,78.27814053442386,6.953814375728499,63.54836769104004,62.974534098307295,11.319999694824219,26.90756777731462 75863,2017-08-28,WMT,78.41000366210938,78.45999908447266,77.86000061035156,70.03313446044922,8621500.0,0.0,0.22683853462021375,73.50727369703661,70.18826463304153,50.691091150124684,-57.87852518930174,27.007287259663077,71.03245671590169,69.65613619486491,11.319999694824219,26.90756777731462 75864,2017-08-29,AAPL,40.025001525878906,40.779998779296875,40.0,38.42509841918945,118067600.0,1.0,0.6083296761982666,38.50228601160147,36.418013136958095,62.05533915346575,104.23201741725106,22.138055840957822,36.789259592692055,35.61218185424805,11.699999809265137,11.263780000756153 75865,2017-08-29,AMGN,170.66000366210938,172.35000610351562,170.35000610351562,143.7432861328125,1483000.0,1.0,-0.3467563676348959,145.74887031751146,138.98069053453932,53.485774224277726,-30.920730243566865,7.0501535826564545,143.87338307698568,142.36590652465821,11.699999809265137,11.263780000756153 75866,2017-08-29,AXP,84.75,85.51000213623047,84.4000015258789,78.08989715576172,2779400.0,1.0,0.20180395028874898,79.47278196236601,77.01783617117891,56.23118719913008,-52.95536468025896,9.383099665651594,78.11732355753581,76.81757990519206,11.699999809265137,11.263780000756153 75867,2017-08-29,BA,237.2100067138672,241.1699981689453,236.0800018310547,227.95980834960938,3535500.0,1.0,4.619333551595133,228.26176209703425,221.0152535890009,69.39867320308099,54.238829099410815,31.30561245042361,220.60442657470702,203.98057912190754,11.699999809265137,11.263780000756153 75868,2017-08-29,CAT,114.37999725341797,116.5999984741211,114.30000305175781,99.8636703491211,4355700.0,1.0,1.1483023275999642,99.88373679107518,96.7601505380264,63.11202827926606,98.45963101724197,32.76984278866749,97.49928665161133,94.18931045532227,11.699999809265137,11.263780000756153 75869,2017-08-29,CRM,92.75,94.12000274658203,92.5,93.83000183105469,3242800.0,1.0,1.1274290546457593,95.02151087942573,87.56248875436333,59.94733743321154,143.90708875547725,20.741402380873808,91.00500005086263,89.56983299255371,11.699999809265137,11.263780000756153 75870,2017-08-29,CSCO,31.260000228881836,31.6299991607666,31.190000534057617,26.02762222290039,16362700.0,1.0,-0.05325690943598005,26.77058096206544,25.212732407685532,49.456567243947525,-24.71825118585642,5.044260315561691,26.07612813313802,25.98359203338623,11.699999809265137,11.263780000756153 75871,2017-08-29,CVX,107.43000030517578,108.05000305175781,107.04000091552734,83.44062042236328,3230600.0,1.0,0.36116824637159084,85.23380021087127,81.55471449860138,54.63411384512692,10.23134457721079,15.26755916527304,82.63902867635092,81.52178268432617,11.699999809265137,11.263780000756153 75872,2017-08-29,DIS,102.0,102.98999786376953,101.81999969482422,98.95380401611328,6011700.0,1.0,-1.0366062393994042,104.96732406100641,94.41345367947211,44.74442849240845,-54.25569946567798,15.975630849792893,101.25954411824544,101.12111231486003,11.699999809265137,11.263780000756153 75873,2017-08-29,GS,217.27000427246094,220.1300048828125,215.75,193.63104248046875,2369100.0,1.0,-0.895515618514338,204.3210540236736,190.76810002906078,46.885574994679274,-128.51839501973953,27.32004036586998,196.75673828125,196.47773412068685,11.699999809265137,11.263780000756153 75874,2017-08-29,HD,150.07000732421875,150.89999389648438,149.02999877929688,129.76171875,5368700.0,1.0,-0.3428540229702719,134.20552810865627,126.37722640794526,49.41316185584336,-3.2739696736325854,19.909792484147324,129.3462921142578,130.84634221394856,11.699999809265137,11.263780000756153 75875,2017-08-29,HON,130.56954956054688,131.9976348876953,130.36827087402344,116.75456237792969,1773072.0,1.0,0.25048855940904957,118.33237915513085,114.39547423842383,56.15026382997316,-0.1397766227257747,6.722959698731673,116.06661376953124,114.65085233052572,11.699999809265137,11.263780000756153 75876,2017-08-29,IBM,135.85086059570312,137.12237548828125,135.65965270996094,102.72090911865234,3147937.0,1.0,-0.7167632736562268,103.54099238774039,100.45385853389048,42.05544131944657,-28.03464957866553,24.624759160938208,102.53722559611002,105.91822547912598,11.699999809265137,11.263780000756153 75877,2017-08-29,INTC,34.5099983215332,34.75,34.459999084472656,29.468690872192383,15843700.0,1.0,-0.10787621893588906,31.51840596632569,28.88833365006835,47.200865249444355,-71.92282951176601,29.9749187659505,29.962768618265788,29.579135576883953,11.699999809265137,11.263780000756153 75878,2017-08-29,JNJ,131.57000732421875,132.4499969482422,131.3000030517578,112.63592529296875,3277900.0,1.0,0.045350048016288724,113.68258504384845,111.66597986704024,52.98830532942468,-65.5617158447558,0.4314305173617284,112.67080230712891,112.64756762186686,11.699999809265137,11.263780000756153 75879,2017-08-29,JPM,90.44999694824219,91.30999755859375,90.30999755859375,76.08203125,10886100.0,1.0,-0.033256350728436246,78.70784763622878,75.19161143969895,51.51253899835582,-96.60685708100216,8.924081607901774,76.8264060974121,75.5502274831136,11.699999809265137,11.263780000756153 75880,2017-08-29,KO,45.400001525878906,45.56999969482422,45.25,37.276058197021484,7762200.0,1.0,0.0440667431159838,37.80442482669154,37.10117896359167,53.573939214222044,-38.60582267777756,22.650778067947623,37.384864298502606,37.12425848642985,11.699999809265137,11.263780000756153 75881,2017-08-29,MCD,159.1999969482422,159.75999450683594,158.72999572753906,137.65237426757812,3283400.0,1.0,1.0527228045931736,138.99448266436454,132.75019507001045,60.30125771508961,101.21227314229047,42.40780172123495,135.24588928222656,133.81406478881837,11.699999809265137,11.263780000756153 75882,2017-08-29,MMM,202.1999969482422,203.0800018310547,201.3300018310547,163.37391662597656,991300.0,1.0,-0.6649233963967163,167.21529463847375,162.01245957295205,48.674203208381996,-58.534101706319944,30.007449209330023,164.3974400838216,166.2867411295573,11.699999809265137,11.263780000756153 75883,2017-08-29,MRK,60.238548278808594,60.314884185791016,59.847328186035156,49.72260665893555,6879806.0,1.0,-0.05885314754052473,50.16898027681163,48.46485036588856,50.453573143250786,29.07802094954806,0.7570719444489526,49.434290949503584,49.86832644144694,11.699999809265137,11.263780000756153 75884,2017-08-29,MSFT,72.25,73.16000366210938,72.05000305175781,67.9846420288086,11478400.0,1.0,0.2808017778277474,68.61592815600551,66.32711841381871,56.153512170198766,-12.677848024690059,2.273879845741016,67.66718190511068,66.46329593658447,11.699999809265137,11.263780000756153 75885,2017-08-29,NKE,52.7400016784668,52.880001068115234,52.06999969482422,49.37898635864258,12539900.0,1.0,-1.2066271551679364,58.759273217145136,48.157061698015994,39.774142180277835,-165.34685567321037,48.25773539915867,54.031585947672525,52.77455914815267,11.699999809265137,11.263780000756153 75886,2017-08-29,PG,92.4800033569336,92.69000244140625,92.23999786376953,77.99080657958984,3676300.0,1.0,0.7054449047955984,78.76019449540233,76.60304250410938,61.94300226372049,73.89485678144592,17.207212793293746,76.99030100504557,75.46615765889486,11.699999809265137,11.263780000756153 75887,2017-08-29,TRV,122.5999984741211,123.95999908447266,122.27999877929688,106.37075805664062,1476200.0,1.0,-0.5999017807971256,114.00563623976036,107.14106862474158,42.81633500946977,-188.63623947798533,42.81192200102948,110.21910069783529,109.84207712809244,11.699999809265137,11.263780000756153 75888,2017-08-29,UNH,194.8300018310547,197.0399932861328,194.3300018310547,179.46139526367188,2072200.0,1.0,1.3345873258241454,179.40676226830982,174.55712017797924,63.97200195819744,127.70941071931273,25.948263956632996,176.02440643310547,172.098774210612,11.699999809265137,11.263780000756153 75889,2017-08-29,V,102.91999816894531,104.06999969482422,102.63999938964844,99.66255950927734,7135300.0,1.0,1.3522083524930792,100.75033364470933,95.32236990753675,63.745819842276006,105.42097085726094,28.969837837622908,97.2024040222168,94.16448656717937,11.699999809265137,11.263780000756153 75890,2017-08-29,VZ,48.36000061035156,48.7599983215332,48.33000183105469,35.54167938232422,6044100.0,1.0,0.4462720170326193,35.92488129166244,34.96945579024675,58.777998423691244,52.160277065802056,31.512024158717523,34.793140729268394,33.76267464955648,11.699999809265137,11.263780000756153 75891,2017-08-29,WBA,80.9000015258789,81.76000213623047,80.80999755859375,64.52822875976562,3304000.0,1.0,0.35870320876180983,64.81774100347295,63.23818665460812,53.53763381498161,77.75504195280203,9.799301692507942,63.631263987223306,62.95407485961914,11.699999809265137,11.263780000756153 75892,2017-08-29,WMT,77.66999816894531,78.9800033569336,77.5,70.69731140136719,7665200.0,1.0,0.1693815677846402,73.5303353474521,70.05509556075104,53.01363669636316,-51.35968920979753,19.014657577324215,71.12359364827473,69.6413527170817,11.699999809265137,11.263780000756153 75893,2017-08-30,AAPL,40.95000076293945,40.97249984741211,40.65250015258789,38.528892517089844,109078400.0,2.0,0.6334361448054366,38.653122239588896,36.42814874124606,62.45546566604337,122.01722312231787,25.09479552445769,36.89084561665853,35.649543635050456,11.220000267028809,18.248236086954417 75894,2017-08-30,AMGN,172.19000244140625,175.0800018310547,171.5399932861328,144.92835998535156,2310900.0,2.0,-0.10929531636747924,145.80835567377585,138.95113834477883,55.214642506061615,14.77055757454498,21.53795184531175,143.7529281616211,142.5771807352702,11.220000267028809,18.248236086954417 75895,2017-08-30,AXP,85.37999725341797,85.73999786376953,85.22000122070312,78.33673858642578,2131700.0,2.0,0.20127895667300777,79.48473946579949,77.04153082838997,57.182881766336166,13.069467925430056,5.956724817440578,78.11001052856446,76.92631530761719,11.220000267028809,18.248236086954417 75896,2017-08-30,BA,240.99000549316406,241.44000244140625,239.0,227.9313507080078,2801100.0,2.0,4.522923560883186,228.72657427675674,220.92209057920027,69.36097827658178,64.60842260307332,31.99725166883217,221.57855733235678,204.84659703572592,11.220000267028809,18.248236086954417 75897,2017-08-30,CAT,116.12000274658203,117.69000244140625,115.87999725341797,101.1893310546875,3401000.0,2.0,1.261862140543954,100.4673960022045,96.56041695555918,65.41325661915414,167.6646749946666,39.70062676696614,97.77761815388997,94.38657112121582,11.220000267028809,18.248236086954417 75898,2017-08-30,CRM,93.83000183105469,95.18000030517578,93.58999633789062,94.86000061035156,3808100.0,2.0,1.2268666525289973,95.5299314294101,87.55106832644928,61.941386002670534,176.78110830789134,28.193824369425798,91.18166681925456,89.63249969482422,11.220000267028809,18.248236086954417 75899,2017-08-30,CSCO,31.469999313354492,32.20000076293945,31.420000076293945,26.449289321899414,22988700.0,2.0,-0.0071391734834804765,26.81620776872612,25.205965349865192,52.70840166910269,74.51492550363402,9.967000390373641,26.078608512878418,25.99354295730591,11.220000267028809,18.248236086954417 75900,2017-08-30,CVX,107.58000183105469,107.83999633789062,107.0999984741211,83.34004974365234,3126000.0,2.0,0.3575759411374264,85.08065261665018,81.58167190727559,54.27927612117604,2.796902102207872,15.267559165273056,82.75014623006184,81.58104337056479,11.220000267028809,18.248236086954417 75901,2017-08-30,DIS,102.4800033569336,103.44999694824219,102.4800033569336,99.24324035644531,6573200.0,2.0,-0.9305609906178915,104.09873074627309,94.7224965181312,45.461217654648316,-41.13644056177735,10.353789102347822,101.13251978556315,101.0913506825765,11.220000267028809,18.248236086954417 75902,2017-08-30,GS,220.25,224.22000122070312,220.08999633789062,195.7965545654297,2411400.0,2.0,-0.8087384998165703,204.2127773835441,190.60524934985432,49.12443661583932,-44.1840520819042,11.048130380772449,196.7657923380534,196.60420608520508,11.220000267028809,18.248236086954417 75903,2017-08-30,HD,150.0,150.25,149.27999877929688,129.90028381347656,3641000.0,2.0,-0.28045774304629845,134.21203101514354,126.40404411913383,49.636330374629495,-2.980829288489786,19.909792484147307,129.27704722086588,130.7988057454427,11.220000267028809,18.248236086954417 75904,2017-08-30,HON,131.911376953125,132.39060974121094,131.3842315673828,117.1023941040039,1861444.0,2.0,0.315876537103037,118.33142445162404,114.39569117947947,56.94597186101435,44.57244283503179,1.5760361325982015,116.13868993123373,114.7348700205485,11.220000267028809,18.248236086954417 75905,2017-08-30,IBM,136.95985412597656,136.97897338867188,136.14723205566406,102.30469512939453,2861856.0,2.0,-0.6535396751742439,103.5105356449086,100.45706307945665,41.035107731341576,-24.36613388240905,24.624759160938208,102.45523579915364,105.81994743347168,11.220000267028809,18.248236086954417 75906,2017-08-30,INTC,34.75,34.959999084472656,34.630001068115234,29.604454040527344,18565000.0,2.0,-0.10805318705008204,31.44384497829201,28.837570198099595,48.440387852159695,-56.223029586948506,19.673874698135347,29.979385312398275,29.56540673573812,11.220000267028809,18.248236086954417 75907,2017-08-30,JNJ,132.0,132.0,130.89999389648438,111.66468811035156,5430800.0,2.0,-0.0348055094480344,113.71152369268884,111.61534779778967,50.03368415829697,-109.35388238655379,3.957898969702346,112.57750447591145,112.66271769205729,11.220000267028809,18.248236086954417 75908,2017-08-30,JPM,91.25,91.87999725341797,91.19000244140625,76.25738525390625,9165300.0,2.0,-0.05131939322841106,78.61515715531057,75.13397385665233,52.10599790306353,-50.75530849818674,2.084756484219441,76.82946853637695,75.67276916503906,11.220000267028809,18.248236086954417 75909,2017-08-30,KO,45.36000061035156,45.540000915527344,45.290000915527344,37.22684097290039,7134900.0,2.0,0.02808184981395101,37.80969893406018,37.07950051357166,52.876466150193735,-52.498831911370196,22.650778067947623,37.400173823038735,37.121323839823404,11.220000267028809,18.248236086954417 75910,2017-08-30,MCD,158.39999389648438,159.63999938964844,158.32000732421875,138.59933471679688,2236500.0,2.0,1.1170882673025346,139.37353229590175,132.7068052285123,61.88861647488714,100.25495724043884,36.00665792853855,135.43550771077474,133.947162882487,11.220000267028809,18.248236086954417 75911,2017-08-30,MMM,202.9199981689453,203.69000244140625,202.0,163.99386596679688,1196200.0,2.0,-0.5956541358980019,167.20714788619983,161.97670831497203,49.94958664729354,-38.269621746780345,24.390271170103315,164.20429229736328,166.27942479451497,11.220000267028809,18.248236086954417 75912,2017-08-30,MRK,60.24809265136719,60.27671813964844,60.01908493041992,49.72260665893555,5263580.0,2.0,-0.027041236891967912,50.12217889491485,48.486443465314636,50.453573143250786,33.580831562991285,0.7570719444489558,49.44741999308268,49.85417391459147,11.220000267028809,18.248236086954417 75913,2017-08-30,MSFT,73.01000213623047,74.20999908447266,72.83000183105469,68.87805938720703,16897800.0,2.0,0.35442454880204366,68.84129622629382,66.30025345632336,59.0052563982852,111.93987667054141,12.919131433772158,67.68397827148438,66.49236863454183,11.220000267028809,18.248236086954417 75914,2017-08-30,NKE,52.79999923706055,52.959999084472656,52.25,49.21979522705078,7434500.0,2.0,-1.3013487678422138,58.601537427839325,47.63774441725345,39.39662059141641,-142.48143540106716,46.845819097705615,53.86895573933919,52.77580769856771,11.220000267028809,18.248236086954417 75915,2017-08-30,PG,92.08000183105469,92.08000183105469,91.66000366210938,77.61064910888672,4709600.0,2.0,0.6299128772865856,78.7333859634657,76.69996746060657,59.258348545602935,39.056257063395655,2.9118494055729083,77.08942209879557,75.51911506652831,11.220000267028809,18.248236086954417 75916,2017-08-30,TRV,123.20999908447266,123.52999877929688,121.62000274658203,105.33307647705078,1349000.0,2.0,-0.8638637822205482,114.40554244192546,106.14276612130695,40.69213465582449,-196.78937117746165,46.23763785615864,110.08506749471029,109.82045911153158,11.220000267028809,18.248236086954417 75917,2017-08-30,UNH,196.3800048828125,196.8800048828125,195.1999969482422,178.6859893798828,1506700.0,2.0,1.3518242675966121,179.61110102641194,174.6155057240763,62.19568440411151,123.2625994047684,25.948263956633,176.2278325398763,172.33904876708985,11.220000267028809,18.248236086954417 75918,2017-08-30,V,103.69999694824219,104.0,103.5199966430664,99.62416076660156,8712700.0,2.0,1.3167612051989437,100.92793312448863,95.39571036916372,63.60661998997588,108.65270070771678,28.969837837622904,97.38289845784506,94.29404767354329,11.220000267028809,18.248236086954417 75919,2017-08-30,VZ,48.33000183105469,48.369998931884766,48.0,35.25594711303711,10758400.0,2.0,0.4021073643934372,35.92611360422642,34.96163015492885,56.46918830598438,31.70953823871606,21.769178415536654,34.90719248453776,33.790530395507815,11.220000267028809,18.248236086954417 75920,2017-08-30,WBA,81.55999755859375,82.23999786376953,81.2699966430664,64.81353759765625,3509300.0,2.0,0.3870452040217316,64.93468842842468,63.212341829754045,54.54363698018555,113.02153839440707,1.811691461248691,63.70027414957682,62.963738377888994,11.220000267028809,18.248236086954417 75921,2017-08-30,WMT,78.81999969482422,79.0999984741211,78.5199966430664,70.49087524414062,5829800.0,2.0,0.10596730979813174,73.55825737936026,69.89374686258311,52.22273287859674,-43.98296628655955,17.195409145396173,71.21766103108725,69.6428991953532,11.220000267028809,18.248236086954417 75922,2017-08-31,AAPL,40.90999984741211,41.130001068115234,40.869998931884766,38.682193756103516,107140400.0,3.0,0.6581169681106545,38.76868620191746,36.525772187364765,63.050782498117115,128.99289186304813,27.502618981078687,37.00286712646484,35.68585809071859,10.59000015258789,23.38044815917261 75923,2017-08-31,AMGN,173.74000549316406,178.63999938964844,173.74000549316406,148.3669891357422,3977500.0,3.0,0.3523017963816528,146.85371085963246,138.30278938450815,59.70974228995488,98.92778741361596,35.54275161875402,143.74322713216145,142.81633555094402,10.59000015258789,23.38044815917261 75924,2017-08-31,AXP,86.0,86.27999877929688,85.69999694824219,78.71153259277344,3792300.0,3.0,0.2284719569770317,79.52608233088328,77.0513804376714,58.59692679978475,77.85425434406055,1.7662364040155816,78.13286514282227,77.02672513326009,10.59000015258789,23.38044815917261 75925,2017-08-31,BA,241.0,241.10000610351562,238.41000366210938,227.1730499267578,3075800.0,3.0,4.335354149019054,228.9943214698125,220.92189404532425,68.33778312339487,59.578251913413375,28.96426761381914,222.54625752766927,205.67877553304035,10.59000015258789,23.38044815917261 75926,2017-08-31,CAT,117.94999694824219,118.83000183105469,117.3499984741211,101.13766479492188,3357700.0,3.0,1.3323317836322133,100.92439090549645,96.4417216128141,65.24914186050162,217.51906133659577,45.93219314930768,98.0694351196289,94.5977845509847,10.59000015258789,23.38044815917261 75927,2017-08-31,CRM,94.94000244140625,95.66000366210938,94.3499984741211,95.48999786376953,5098200.0,3.0,1.341048407239768,96.11293580282792,87.4820638919963,63.103671180464964,181.02243944725765,31.319800850455138,91.3466667175293,89.70083300272624,10.59000015258789,23.38044815917261 75928,2017-08-31,CSCO,32.099998474121094,32.34000015258789,31.989999771118164,26.631181716918945,27800200.0,3.0,0.04358424857183962,26.88924584015893,25.186668924245364,54.02824639806297,140.37159759277034,13.222847460016926,26.08825429280599,26.005842781066896,10.59000015258789,23.38044815917261 75929,2017-08-31,CVX,108.0,108.2300033569336,107.5,83.25495910644531,5508200.0,3.0,0.3438986603803045,85.03812579146019,81.56838818559059,53.972464516032794,8.63162826581543,19.345601052445666,82.8540875752767,81.64399185180665,10.59000015258789,23.38044815917261 75930,2017-08-31,DIS,103.0,103.19000244140625,101.0,97.6321029663086,9823800.0,3.0,-0.9653962030009211,102.87497984065078,95.18216966496445,42.301326545298195,-61.98017317492344,23.163741369745562,100.93442560831706,101.0280335744222,10.59000015258789,23.38044815917261 75931,2017-08-31,GS,223.25,224.49000549316406,222.5800018310547,196.95860290527344,2240600.0,3.0,-0.6388353227316941,204.2257325739803,190.63740219164467,50.28766703770435,-14.11911963998377,10.055551267576,196.8302490234375,196.73176854451498,10.59000015258789,23.38044815917261 75932,2017-08-31,HD,150.61000061035156,150.92999267578125,149.85000610351562,129.7877197265625,6083300.0,3.0,-0.23735514043181638,134.21137030099717,126.40180261160046,49.452990336227536,7.484583147757891,14.935152998940755,129.38398030598958,130.7384885152181,10.59000015258789,23.38044815917261 75933,2017-08-31,HON,132.65896606445312,132.802734375,131.873046875,117.29751586914062,3114719.0,3.0,0.37907197055392317,118.23679769719699,114.43817941461943,57.39462522417211,70.28680089970047,3.6340052890989663,116.2510383605957,114.82242088317871,10.59000015258789,23.38044815917261 75934,2017-08-31,IBM,136.73040771484375,137.34225463867188,136.35755920410156,102.64196014404297,3824594.0,3.0,-0.569653439580506,103.46453767949954,100.4747422582446,42.21040444143113,-2.8399700849526486,19.951000140007434,102.38141098022462,105.74374122619629,10.59000015258789,23.38044815917261 75935,2017-08-31,INTC,34.939998626708984,35.18000030517578,34.869998931884766,29.757183074951172,16366800.0,3.0,-0.09477694921342916,31.334189194959002,28.826738386828104,49.811566936487445,-37.14634203899756,9.918089142776559,29.995759137471516,29.552398745218913,10.59000015258789,23.38044815917261 75936,2017-08-31,JNJ,131.38999938964844,132.5,131.25,112.772216796875,7407100.0,3.0,-0.008858936918798577,113.70168543377395,111.61350621661668,53.117480296853216,-49.55552628036887,1.777994790514671,112.48274637858073,112.6974552154541,10.59000015258789,23.38044815917261 75937,2017-08-31,JPM,91.80999755859375,91.8499984741211,90.80000305175781,75.90663146972656,13217400.0,3.0,-0.09286687206490285,78.59003216980729,75.0246406817552,50.81894387545264,-72.62821123395337,6.384003582928585,76.8208391825358,75.77631416320801,10.59000015258789,23.38044815917261 75938,2017-08-31,KO,45.400001525878906,45.650001525878906,45.34000015258789,37.35806655883789,14264600.0,3.0,0.025706189839404203,37.806750938266035,37.07260620895076,54.50995032871522,-34.39682137380527,16.21144809296908,37.42013092041016,37.12694829305013,10.59000015258789,23.38044815917261 75939,2017-08-31,MCD,159.77000427246094,160.0,159.35000610351562,138.98162841796875,2717000.0,3.0,1.1852830616292636,139.6851133443201,132.93061999308225,62.51458036481273,116.50658716774254,38.59729550801694,135.62865549723307,134.0764129638672,10.59000015258789,23.38044815917261 75940,2017-08-31,MMM,204.32000732421875,204.6199951171875,203.02000427246094,164.50106811523438,1567900.0,3.0,-0.4941346961914519,167.00986429252856,162.00390066108474,50.980499823831174,-10.677389906191594,16.20755881937321,164.01871236165366,166.2858985900879,10.59000015258789,23.38044815917261 75941,2017-08-31,MRK,60.4484748840332,60.992366790771484,60.066795349121094,50.305538177490234,13522344.0,3.0,0.04469244657085625,50.19289477068213,48.442510960519044,53.72991989025945,95.15144214331951,14.868156563019832,49.47157758076985,49.85768725077311,10.59000015258789,23.38044815917261 75942,2017-08-31,MSFT,74.02999877929688,74.95999908447266,73.80000305175781,69.58537292480469,27652800.0,3.0,0.46449105272071733,69.21332556826925,66.20764382259989,61.0784811279235,208.77934612290053,21.790235252963843,67.71324259440104,66.535235786438,10.59000015258789,23.38044815917261 75943,2017-08-31,NKE,52.599998474121094,52.97999954223633,52.470001220703125,49.623844146728516,7728900.0,3.0,-1.3284988495034113,58.26202035849026,47.30783704812595,40.87024029969268,-120.96601598214562,46.47302103841947,53.6782777150472,52.77208474477132,10.59000015258789,23.38044815917261 75944,2017-08-31,PG,91.88999938964844,92.38999938964844,91.83999633789062,77.94857788085938,5864400.0,3.0,0.5905141494834822,78.6907642688314,76.8617046032389,60.8198659870314,53.75668481078969,9.236688909248844,77.19276784261068,75.5781234741211,10.59000015258789,23.38044815917261 75945,2017-08-31,TRV,122.05000305175781,122.16000366210938,120.16000366210938,104.7883071899414,2156600.0,3.0,-1.1042843956154655,114.6233892447098,105.20027713712615,39.62450267190534,-221.87172493101858,52.90824907566909,109.9873530069987,109.78702303568522,10.59000015258789,23.38044815917261 75946,2017-08-31,UNH,196.92999267578125,199.49000549316406,196.38999938964844,181.4408721923828,2990200.0,3.0,1.569686320779084,180.45861537629673,174.14474155729704,65.69647921583908,203.66235473256643,40.475693779948756,176.45284627278645,172.58905054728191,10.59000015258789,23.38044815917261 75947,2017-08-31,V,104.05999755859375,104.19000244140625,103.02999877929688,99.42244720458984,13766000.0,3.0,1.2578922876405016,101.00815079236592,95.61242492174541,62.86067389076006,93.44941963485365,20.06747285794996,97.56114374796549,94.41545181274414,10.59000015258789,23.38044815917261 75948,2017-08-31,VZ,48.2599983215332,48.400001525878906,47.93000030517578,35.14604949951172,14237700.0,3.0,0.3541562472650597,35.913128167673555,34.927725714162385,55.600223495948846,25.10487282733201,19.75746345344854,34.998775990804035,33.81583118438721,10.59000015258789,23.38044815917261 75949,2017-08-31,WBA,81.94000244140625,82.22000122070312,81.38999938964844,64.59161376953125,5025000.0,3.0,0.3871363740869356,64.9950355857645,63.21932522356167,53.609624336988,103.62073396257061,1.8116914612487,63.7555783589681,62.96957143147787,10.59000015258789,23.38044815917261 75950,2017-08-31,WMT,78.5999984741211,78.75,78.05999755859375,70.06903839111328,8194800.0,3.0,0.02142536657804328,73.58681676407653,69.65925333480041,50.626144592267245,-78.66502312217857,22.076502182975307,71.29320755004883,69.63414459228515,10.59000015258789,23.38044815917261 75951,2017-09-01,AAPL,41.20000076293945,41.23500061035156,40.907501220703125,38.69399642944336,66364400.0,4.0,0.6708954108172378,38.87444033196496,36.615120748967655,63.09738578544459,128.33071214752871,29.126169219958918,37.11583010355631,35.72385730743408,10.130000114440918,19.210759786224664 75952,2017-09-01,AMGN,178.13999938964844,179.72999572753906,177.3000030517578,149.15150451660156,2431900.0,4.0,0.7725195442008328,147.98787031281057,137.67144212615426,60.642083268731625,149.84856501363487,39.100459716712685,143.7350819905599,143.05488662719728,10.130000114440918,19.210759786224664 75953,2017-09-01,AXP,86.30999755859375,86.54000091552734,86.05000305175781,78.74812316894531,2262700.0,4.0,0.25009225153119985,79.54380345211221,77.04920115604209,58.73456282588328,103.95808454482578,5.318195619701858,78.14962565104166,77.12561988830566,10.130000114440918,19.210759786224664 75954,2017-09-01,BA,239.66000366210938,242.52999877929688,239.1699981689453,227.80813598632812,3270700.0,4.0,4.1896544476209385,229.35022847621184,220.94793283970614,68.73734446534851,77.17925375481494,32.95558303234727,223.4767064412435,206.49279963175456,10.130000114440918,19.210759786224664 75955,2017-09-01,CAT,117.48999786376953,118.81999969482422,117.4000015258789,101.81771850585938,2992200.0,4.0,1.4266090731507148,101.49015677053623,96.21425759713955,66.39707961275938,227.94263849549537,45.9321931493077,98.4048672993978,94.79896570841471,10.130000114440918,19.210759786224664 75956,2017-09-01,CRM,95.75,96.16999816894531,95.19000244140625,96.01000213623047,3679600.0,4.0,1.4567062663434882,96.72857875129174,87.4224214623313,64.04135108620042,181.2313795472575,34.55559831519886,91.55733337402344,89.78016637166341,10.130000114440918,19.210759786224664 75957,2017-09-01,CSCO,32.220001220703125,32.349998474121094,32.029998779296875,26.705598831176758,14686600.0,4.0,0.08876454278877333,26.954800435974263,25.162454393432476,54.564921775627106,141.44743538057682,13.461757829334765,26.100931930541993,26.01938289006551,10.130000114440918,19.210759786224664 75958,2017-09-01,CVX,107.68000030517578,109.16000366210938,107.51000213623047,84.13687133789062,3660300.0,4.0,0.39961574194937555,85.00572599299568,81.58108659855705,56.6025438881291,30.913340049520276,28.159095236134625,83.0226572672526,81.71870320638021,10.130000114440918,19.210759786224664 75959,2017-09-01,DIS,101.6500015258789,101.91999816894531,101.36000061035156,97.92152404785156,7827400.0,4.0,-0.9585993605796546,101.84370169663823,95.6162699220141,43.037099784997864,-62.90726424994699,23.163741369745562,100.7546615600586,100.99507662455241,10.130000114440918,19.210759786224664 75960,2017-09-01,GS,224.5500030517578,227.55999755859375,223.52999877929688,198.8424072265625,2346900.0,4.0,-0.34816513473924715,203.83980755991516,190.7479762535614,52.123421030532505,29.33061851638865,0.7291010424669809,197.01949412027994,196.84715525309244,10.130000114440918,19.210759786224664 75961,2017-09-01,HD,150.25999450683594,150.94000244140625,149.75999450683594,130.57579040527344,3383000.0,4.0,-0.1380143561451348,134.1268992920744,126.39343914786699,50.769961896664135,11.697108551827442,15.431600125311057,129.5280881245931,130.71225458780924,10.130000114440918,19.210759786224664 75962,2017-09-01,HON,132.54396057128906,132.77398681640625,131.911376953125,116.75456237792969,1835569.0,4.0,0.38095162457919685,117.9586779350886,114.56934101632741,55.723101335840354,49.950622437588606,3.6340052890989636,116.30589065551757,114.88924407958984,10.130000114440918,19.210759786224664 75963,2017-09-01,IBM,136.69215393066406,138.1453094482422,136.69215393066406,103.3954849243164,3505878.0,4.0,-0.4373285894544239,103.53501398394594,100.43567464520446,44.755435396340424,40.40097506881995,10.186370776222823,102.34643274943033,105.66683870951334,10.130000114440918,19.210759786224664 75964,2017-09-01,INTC,35.2400016784668,35.38999938964844,35.06999969482422,29.774154663085938,12822000.0,4.0,-0.08194140029688768,31.242072216753414,28.816186030622077,49.9645300292852,-24.86451236789661,1.477214739033437,30.01326020558675,29.536585585276285,10.130000114440918,19.210759786224664 75965,2017-09-01,JNJ,132.60000610351562,132.64999389648438,130.94000244140625,111.630615234375,3820800.0,4.0,-0.07949740004355021,113.74094025838583,111.46280348551066,49.837668837917384,-85.32701019313265,1.8124798348172024,112.38549092610677,112.71598790486654,10.130000114440918,19.210759786224664 75966,2017-09-01,JPM,91.25,92.36000061035156,90.94999694824219,76.58309936523438,9815800.0,4.0,-0.07039675274170065,78.38086449211879,75.0701189368363,53.12879130756756,-37.06982743901995,0.23195090108562177,76.84338811238607,75.87673695882161,10.130000114440918,19.210759786224664 75967,2017-09-01,KO,45.63999938964844,45.79999923706055,45.540000915527344,37.546714782714844,7391200.0,4.0,0.038600830911185824,37.816446766070634,37.08587638456414,56.74003182189506,16.704307255638938,7.950175389321905,37.440634663899736,37.14086882273356,10.130000114440918,19.210759786224664 75968,2017-09-01,MCD,159.8699951171875,160.1999969482422,159.5,138.84262084960938,1878300.0,4.0,1.2141156094334349,139.7481361636678,133.46682507900798,62.13072681553524,113.45725883843775,40.03883245354956,135.8255182902018,134.21068751017253,10.130000114440918,19.210759786224664 75969,2017-09-01,MMM,204.61000061035156,204.91000366210938,203.22999572753906,163.88917541503906,1413000.0,4.0,-0.457777462292313,166.7702837499739,162.009795900905,49.70284621599022,-6.370171475120981,13.713999149030867,163.84715728759767,166.2697664896647,10.130000114440918,19.210759786224664 75970,2017-09-01,MRK,60.86832046508789,61.16412353515625,60.6870231628418,50.28190612792969,6481985.0,4.0,0.09849955705033864,50.30891242787468,48.38399910166634,53.581326979110585,119.74522797832721,18.125598013904295,49.50308736165365,49.8720152537028,10.130000114440918,19.210759786224664 75971,2017-09-01,MSFT,74.70999908447266,74.73999786376953,73.63999938964844,68.81292724609375,21736200.0,4.0,0.4838125494809731,69.35261921825001,66.22146143970896,57.77740548419769,151.32464952399758,19.025041254178518,67.73002802530924,66.57201722462972,10.130000114440918,19.210759786224664 75972,2017-09-01,NKE,53.0,53.45000076293945,52.900001525878906,50.14067077636719,5509800.0,4.0,-1.2934023578479454,57.87794587105341,47.10975478202276,42.713452834984544,-97.8810572864721,37.69202863695351,53.47829449971517,52.77744375864665,10.130000114440918,19.210759786224664 75973,2017-09-01,PG,92.41999816894531,92.66000366210938,92.26000213623047,78.16820526123047,4960700.0,4.0,0.5704368272800764,78.59636693319302,77.11323084512728,61.80412465017669,73.07715898252509,14.427030520535522,77.30315348307292,75.65364494323731,10.130000114440918,19.210759786224664 75974,2017-09-01,TRV,121.73999786376953,121.75,119.66999816894531,103.68143463134766,1546900.0,4.0,-1.36836121254359,114.83313159974217,104.14396114317775,37.553549145007594,-221.25215606589578,54.915167895187444,109.83602472941081,109.73110364278158,10.130000114440918,19.210759786224664 75975,2017-09-01,UNH,199.7899932861328,199.99000549316406,198.36000061035156,182.2162628173828,2241800.0,4.0,1.7843423231781514,181.37042216953532,173.67718830409748,66.59711647343192,224.4157185064294,42.77467234028762,176.6951939900716,172.8749900817871,10.130000114440918,19.210759786224664 75976,2017-09-01,V,104.04000091552734,104.08000183105469,103.44000244140625,99.78741455078125,4466800.0,4.0,1.2265491657437337,101.13123562137,95.79400241573939,63.658395568461955,96.31725246683682,20.067472857949966,97.70393040974935,94.54293874104818,10.130000114440918,19.210759786224664 75977,2017-09-01,VZ,48.02000045776367,48.06999969482422,47.77000045776367,35.10940933227539,11455200.0,4.0,0.3096288772309279,35.85473610335173,34.91358398026643,55.30668792439361,4.803380407465593,15.110892131061796,35.08889414469401,33.84425792694092,10.130000114440918,19.210759786224664 75978,2017-09-01,WBA,81.62999725341797,81.69000244140625,80.56999969482422,64.36969757080078,5335500.0,4.0,0.3650932763864674,65.02032633172689,63.23838681829753,52.67651185925722,46.051635574832254,14.021549423883853,63.827143859863284,62.971574783325195,10.130000114440918,19.210759786224664 75979,2017-09-01,WMT,78.30999755859375,78.5,78.20999908447266,70.3382797241211,6474400.0,4.0,-0.023577421249925123,73.59464525571654,69.50719571718385,51.603092540654764,-87.50789186590112,22.076502182975304,71.3738639831543,69.63314781188964,10.130000114440918,19.210759786224664 76067,2017-09-05,AAPL,40.9375,41.0625,40.13999938964844,38.229339599609375,117874000.0,1.0,0.6361948377850126,38.92079382453034,36.66054887261321,60.014599532038496,87.75461391882838,9.896078993121364,37.19905115763346,35.777645874023435,12.229999542236328,70.05822286735675 76068,2017-09-05,AMGN,178.0,178.5,175.36000061035156,147.50732421875,1959900.0,1.0,0.9617866499946786,148.4797871473797,137.45740462508124,57.745004005661514,113.83140348574207,25.881386674942934,143.64864247639974,143.24655303955078,12.229999542236328,70.05822286735675 76069,2017-09-05,AXP,85.72000122070312,85.91000366210938,84.68000030517578,77.98933410644531,3089800.0,1.0,0.20365099297355016,79.52311262244503,77.02052522545536,54.82478940844852,-31.753447643746163,12.502036260807245,78.15907262166341,77.20640347798665,12.229999542236328,70.05822286735675 76070,2017-09-05,BA,240.3000030517578,240.36000061035156,236.22999572753906,224.65164184570312,3866600.0,1.0,3.775956807699373,229.23009999417633,220.89690195894866,64.54913644003558,22.115233631203917,18.342031316316856,224.3006825764974,207.25264536539714,12.229999542236328,70.05822286735675 76071,2017-09-05,CAT,118.13999938964844,119.12999725341797,117.81999969482422,101.83492279052734,3826800.0,1.0,1.4855878147338615,101.96117349880016,96.0522710202428,66.42610454408899,227.94163948387623,47.61439249243678,98.69524917602538,94.98747151692709,12.229999542236328,70.05822286735675 76072,2017-09-05,CRM,95.36000061035156,96.48999786376953,95.12999725341797,96.18000030517578,4069500.0,1.0,1.5442818644022367,97.29262169726044,87.42637854688019,64.3477722193681,163.79878612732458,36.560339876064866,91.77433344523112,89.92866643269856,12.229999542236328,70.05822286735675 76073,2017-09-05,CSCO,32.150001525878906,32.2400016784668,31.459999084472656,26.14337158203125,32475500.0,1.0,0.07830061048799664,26.9379702884534,25.1610947292468,50.00270014401202,47.86214030378945,2.8398037146346353,26.094317372639974,26.026829147338866,12.229999542236328,70.05822286735675 76074,2017-09-05,CVX,109.36000061035156,110.26000213623047,108.69999694824219,84.66291809082031,5198500.0,1.0,0.4806785440739674,85.10930559918388,81.53568417742746,58.08059179764699,71.73054372219556,36.87996819163028,83.21003901163736,81.77154553731283,12.229999542236328,70.05822286735675 76075,2017-09-05,DIS,102.0,102.55000305175781,100.9000015258789,98.01799774169922,9346100.0,1.0,-0.9346540826995664,101.03600737030276,95.96571076934568,43.28648272714894,-57.79996817587669,15.159434952182343,100.58100738525391,100.94297917683919,12.229999542236328,70.05822286735675 76076,2017-09-05,GS,223.85000610351562,224.0,217.3000030517578,191.7120361328125,5646200.0,1.0,-0.6852689193207482,202.76744957132087,190.55735053854244,45.53879026127614,-110.40493236924233,16.92946366030781,197.02954864501953,196.7898941040039,12.229999542236328,70.05822286735675 76077,2017-09-05,HD,151.7100067138672,153.9199981689453,151.6999969482422,132.43765258789062,7488800.0,1.0,0.08991417438676308,134.19195553440738,126.37007754664728,53.71714225191648,85.0533033852142,4.328394037112001,129.79366124471028,130.72479985555012,12.229999542236328,70.05822286735675 76078,2017-09-05,HON,131.6813507080078,131.8922119140625,130.5120391845703,115.8044662475586,2969067.0,1.0,0.30229181463117527,117.81988212676352,114.55734489350014,52.93253572083847,-46.35213870455031,13.5669024369953,116.29080225626628,114.93685595194499,12.229999542236328,70.05822286735675 76079,2017-09-05,IBM,137.18930053710938,138.011474609375,136.42446899414062,102.649169921875,3239985.0,1.0,-0.3882065721492012,103.60036840547998,100.44710931668799,42.82315578064356,23.103539080536752,12.718107184309801,102.3123784383138,105.55382652282715,12.229999542236328,70.05822286735675 76080,2017-09-05,INTC,35.02000045776367,35.33000183105469,34.93000030517578,29.71475601196289,18772000.0,1.0,-0.07568960735731167,31.115252828362827,28.823365450140592,49.41920413252847,-37.29022891892319,6.589179954458286,30.03523807525635,29.530590279897055,12.229999542236328,70.05822286735675 76081,2017-09-05,JNJ,130.72000122070312,131.17999267578125,129.72000122070312,110.66793060302734,5146600.0,1.0,-0.2107303272140939,113.942325981569,111.08078955798179,47.29038687034086,-184.31405552343963,14.501349057889588,112.32104873657227,112.70464871724447,12.229999542236328,70.05822286735675 76082,2017-09-05,JPM,91.0199966430664,91.11000061035156,89.0199966430664,74.7541275024414,16897300.0,1.0,-0.19789060554329296,78.18963670550042,74.88469572247809,46.960043370499186,-173.27612221887105,19.146345609425637,76.79411443074544,75.91885236104329,12.229999542236328,70.05822286735675 76083,2017-09-05,KO,45.75,45.93000030517578,45.650001525878906,37.661529541015625,9916700.0,1.0,0.05742258647676124,37.839627364279366,37.085659882424736,58.03529132455502,53.911630383708534,1.27984914601841,37.470160420735674,37.154126930236814,12.229999542236328,70.05822286735675 76084,2017-09-05,MCD,159.0,159.77999877929688,158.07000732421875,138.2257537841797,4000500.0,1.0,1.1736603683405349,139.75995762675387,133.89322230488676,60.427413124114686,76.57680461146943,18.733609300327743,136.06141459147136,134.33396123250324,12.229999542236328,70.05822286735675 76085,2017-09-05,MMM,202.25,202.52999877929688,200.50999450683594,161.81199645996094,1934500.0,1.0,-0.5897764981064313,166.68561739301933,161.6698757710432,45.682352430748765,-78.80253817921587,28.990498664451376,163.63731740315754,166.20580622355143,12.229999542236328,70.05822286735675 76086,2017-09-05,MRK,60.83015441894531,61.17366409301758,60.553436279296875,50.116477966308594,7583538.0,1.0,0.12633707450978449,50.39800154489025,48.356354076447644,52.52932862603791,97.77532791625288,14.483584814173414,49.5306583404541,49.86807638804118,12.229999542236328,70.05822286735675 76087,2017-09-05,MSFT,73.33999633789062,73.88999938964844,72.9800033569336,68.50579833984375,21556000.0,1.0,0.46893662935603686,69.41478188346983,66.30761878181337,56.520934161873924,73.87935547414212,8.193519349210826,67.74243876139323,66.62882912953695,12.229999542236328,70.05822286735675 76088,2017-09-05,NKE,53.25,53.470001220703125,52.880001068115234,49.81178283691406,6306500.0,1.0,-1.2774015534833936,57.43157077548458,46.93827556850956,41.854561115904204,-92.01645467030013,37.69202863695351,53.298563639322914,52.77326335906982,12.229999542236328,70.05822286735675 76089,2017-09-05,PG,92.18000030517578,92.73999786376953,92.04000091552734,78.3287353515625,6532100.0,1.0,0.5610118461240603,78.6210666884596,77.19666555030993,62.51612633244366,72.33834767273939,8.997999904601372,77.43099822998047,75.72751134236654,12.229999542236328,70.05822286735675 76090,2017-09-05,TRV,119.01000213623047,119.04000091552734,115.20999908447266,99.81607818603516,3655100.0,1.0,-1.8680126663151242,115.70035201930217,102.12059295750446,31.58923139081122,-282.90672327056217,68.13006232850512,109.52039744059245,109.58986384073893,12.229999542236328,70.05822286735675 76091,2017-09-05,UNH,199.1999969482422,200.44000244140625,198.7100067138672,181.8148956298828,2700800.0,1.0,1.9001678220870417,182.03018148944773,173.4306644578179,65.67380555495095,208.80847864335536,44.82483117824464,176.95122528076172,173.1577227274577,12.229999542236328,70.05822286735675 76092,2017-09-05,V,103.4000015258789,103.45999908447266,102.26000213623047,98.93265533447266,6337500.0,1.0,1.1198289000991792,101.16332908377024,95.92356361642507,60.50952949268696,50.56931937474967,0.9015252066162599,97.79361343383789,94.68063151041666,12.229999542236328,70.05822286735675 76093,2017-09-05,VZ,47.779998779296875,47.91999816894531,47.29999923706055,34.69911193847656,10005100.0,1.0,0.238483950465465,35.85021918571993,34.80820061408476,52.11921410052426,-47.59259194228164,2.6094403220919817,35.17803535461426,33.85945816040039,12.229999542236328,70.05822286735675 76094,2017-09-05,WBA,81.08999633789062,82.26000213623047,81.01000213623047,64.55992889404297,5412200.0,1.0,0.3588375842998772,65.05280184746691,63.23379826544813,53.39584839711486,88.96759820682476,4.37703397454497,63.88664881388346,62.98305740356445,12.229999542236328,70.05822286735675 76095,2017-09-05,WMT,77.94999694824219,79.88999938964844,77.9000015258789,71.6217269897461,12068500.0,1.0,0.04381593051590471,73.50294723516528,69.5116607665437,55.90556158161662,-42.88175191726284,1.4312780573443076,71.47530161539713,69.64625778198243,12.229999542236328,70.05822286735675 76096,2017-09-06,AAPL,40.6775016784668,40.747501373291016,40.130001068115234,38.189239501953125,86606800.0,2.0,0.5985588273309475,38.95990471209221,36.67937102948494,59.75396309858999,73.78617108848883,9.668642109599496,37.27584533691406,35.84470609029134,11.630000114440918,42.864187503104056 76097,2017-09-06,AMGN,177.58999633789062,179.0800018310547,176.36000061035156,148.8760528564453,2242300.0,2.0,1.2082986424413775,149.31605949574723,137.10966529673325,59.41473246443316,150.0646960000739,28.06611157259904,143.6125249226888,143.44970194498697,11.630000114440918,42.864187503104056 76098,2017-09-06,AXP,85.56999969482422,85.83999633789062,85.0,77.91620635986328,2823300.0,2.0,0.15911103006885696,79.49228136263397,76.9864509371707,54.46334083715529,-21.96174618293345,12.50203626080725,78.15358759562174,77.28809305826823,11.630000114440918,42.864187503104056 76099,2017-09-06,BA,237.52999877929688,237.86000061035156,234.33999633789062,222.39564514160156,4252700.0,2.0,3.228838329283235,229.2200385559406,220.57899251095395,61.76656897715772,-71.68009837783381,10.031231090019778,225.04066416422526,207.9753616333008,11.630000114440918,42.864187503104056 76100,2017-09-06,CAT,118.75,119.19000244140625,116.9800033569336,100.69866180419922,4292600.0,2.0,1.4242245527943993,102.15426376633974,96.08040878004698,62.724450916221784,163.05095639751104,35.4111318123731,98.76526260375977,95.15490315755208,11.630000114440918,42.864187503104056 76101,2017-09-06,CRM,96.16000366210938,96.31999969482422,95.25,95.81999969482422,4105200.0,2.0,1.566578573572329,97.6974772647094,87.5775227352906,63.168542394279804,140.8814059929686,36.56033987606486,91.94733352661133,90.0893330891927,11.630000114440918,42.864187503104056 76102,2017-09-06,CSCO,31.75,31.90999984741211,31.6299991607666,26.350072860717773,16962300.0,2.0,0.0856990491733427,26.954573818969557,25.161027148437668,51.54357972262629,55.20507224333731,2.839803714634643,26.087427393595377,26.039358711242677,11.630000114440918,42.864187503104056 76103,2017-09-06,CVX,110.0,112.2300033569336,109.80000305175781,86.48089599609375,8577300.0,2.0,0.6837353467965528,85.64584960540098,81.19546051422792,62.63074661140626,146.4345497697608,48.782617874344304,83.42763875325521,81.8337526957194,11.630000114440918,42.864187503104056 76104,2017-09-06,DIS,101.76000213623047,102.04000091552734,100.88999938964844,97.92152404785156,7531000.0,2.0,-0.9129381159756775,99.47672159215772,96.99631612756885,43.09132410311543,-59.48750747916862,15.252906232713887,100.422789255778,100.86660995483399,11.630000114440918,42.864187503104056 76105,2017-09-06,GS,218.97999572753906,221.02000427246094,217.61000061035156,192.63629150390625,3613600.0,2.0,-0.8678424654518437,201.53315946548025,190.69740541489085,46.445970898595064,-120.6101562957093,16.92946366030781,196.97098286946616,196.75578638712565,11.630000114440918,42.864187503104056 76106,2017-09-06,HD,154.86000061035156,157.02999877929688,154.14999389648438,135.58128356933594,8126000.0,2.0,0.5182399768915786,134.98000904971798,125.93808177059452,58.09854276706197,171.92972233951514,19.66933465446489,130.0954366048177,130.80093129475912,11.630000114440918,42.864187503104056 76107,2017-09-06,HON,131.5279998779297,131.5279998779297,130.5120391845703,115.83837127685547,2545466.0,2.0,0.23992351214138807,117.71092234599557,114.54338673603569,53.01939084273656,-54.2984692713183,13.566902436995296,116.28978907267252,114.99248975118002,11.630000114440918,42.864187503104056 76108,2017-09-06,IBM,137.55258178710938,138.11663818359375,137.18930053710938,103.20890808105469,3423872.0,2.0,-0.3006451775493275,103.74799926921204,100.42219116047545,44.676350306843865,62.23556189636985,11.399352518594284,102.29224802652995,105.43736114501954,11.630000114440918,42.864187503104056 76109,2017-09-06,INTC,35.220001220703125,35.939998626708984,35.11000061035156,30.342655181884766,28076400.0,2.0,-0.019840096686014164,31.0184159332078,28.86504945222921,54.812444167327726,11.939288571047252,14.156348382090952,30.073373540242514,29.53477954864502,11.630000114440918,42.864187503104056 76110,2017-09-06,JNJ,130.5399932861328,131.0,130.2100067138672,111.32392120361328,5601900.0,2.0,-0.2588169279167829,113.9886243045289,110.96940868497306,49.12343520151156,-138.57229489039923,14.501349057889582,112.31035970052083,112.70015080769856,11.630000114440918,42.864187503104056 76111,2017-09-06,JPM,90.0,90.5199966430664,89.63999938964844,75.25520324707031,11845700.0,2.0,-0.255551933887034,77.929191588056,74.84699173103579,48.6498176386601,-146.15249988363232,19.146345609425634,76.71922887166342,75.96904182434082,11.630000114440918,42.864187503104056 76112,2017-09-06,KO,45.97999954223633,46.040000915527344,45.790000915527344,37.6943359375,9238900.0,2.0,0.07413162219240377,37.86682883958534,37.08798378248497,58.403430619312445,84.53677149780796,4.081077737580178,37.489844512939456,37.16779607137044,11.630000114440918,42.864187503104056 76113,2017-09-06,MCD,159.22999572753906,159.3699951171875,158.22000122070312,137.4612274169922,4143300.0,2.0,1.0676017613457702,139.58264281813678,134.43662140305463,58.37557307972634,60.76556204702915,18.733609300327736,136.0639668782552,134.48781992594402,11.630000114440918,42.864187503104056 76114,2017-09-06,MMM,201.75,202.25,201.24000549316406,162.67347717285156,2236200.0,2.0,-0.6177513382646396,166.58945929368414,161.50844262281979,47.504222536167354,-67.76554042085064,28.990498664451366,163.73930765787762,166.15006637573242,11.630000114440918,42.864187503104056 76115,2017-09-06,MRK,60.963741302490234,61.38358688354492,60.84923553466797,50.41582489013672,7491838.0,2.0,0.17058688325764138,50.55406279577288,48.33263421045271,54.21215911843089,121.4763559955172,18.694503637447376,49.573721694946286,49.869126637776695,11.630000114440918,42.864187503104056 76116,2017-09-06,MSFT,73.73999786376953,74.04000091552734,73.3499984741211,68.31035614013672,16535800.0,2.0,0.43634686826321456,69.45641757605956,66.35865505577637,55.72321211745658,90.16660180380936,10.17936419700472,67.73012822469076,66.69071496327719,11.630000114440918,42.864187503104056 76117,2017-09-06,NKE,53.119998931884766,53.34000015258789,52.709999084472656,49.57686233520508,7407600.0,2.0,-1.2690481250892844,56.978079056321285,46.78132417243848,41.241777230166555,-88.74140938019006,39.198573692394376,53.09726778666178,52.756271298726396,11.630000114440918,42.864187503104056 76118,2017-09-06,PG,92.79000091552734,92.91000366210938,92.36000061035156,78.3287353515625,6747200.0,2.0,0.5472343042368806,78.64437996305035,77.26965735994769,62.51612633244366,85.0246945016203,12.430030880469369,77.53180974324545,75.80026016235351,11.630000114440918,42.864187503104056 76119,2017-09-06,TRV,116.0,118.4000015258789,115.44999694824219,101.80497741699219,3561900.0,2.0,-2.0795309587798414,115.84153179360578,101.04377475546647,36.92178995481327,-222.0692592618664,68.1300623285051,109.23993631998698,109.47543080647786,11.630000114440918,42.864187503104056 76120,2017-09-06,UNH,199.5399932861328,199.99000549316406,197.6300048828125,180.96653747558594,3040200.0,2.0,1.9015846670764631,182.42630295566374,173.35199446865266,63.7415014988773,164.36168111046078,32.63401565126903,177.19387715657552,173.45977834065755,11.630000114440918,42.864187503104056 76121,2017-09-06,V,103.33999633789062,103.75,103.0999984741211,99.09591674804688,6372200.0,2.0,1.0364782759608033,101.18356959013438,96.10143864961172,60.891763872919995,66.86944710620581,4.890045860440032,97.90088424682617,94.83798510233561,11.630000114440918,42.864187503104056 76122,2017-09-06,VZ,47.470001220703125,47.560001373291016,46.619998931884766,34.36941909790039,14081900.0,2.0,0.15372557383156504,35.92527314198541,34.60932578074408,49.73646714154726,-147.6411236727831,12.146791691117045,35.24959259033203,33.863498560587566,11.630000114440918,42.864187503104056 76123,2017-09-06,WBA,81.58000183105469,82.11000061035156,81.5,64.79769134521484,5428200.0,2.0,0.3688138890628352,65.13535167098937,63.236823927155164,54.294128669635384,108.83173244721371,4.3770339745449665,63.94198710123698,62.987724685668944,11.630000114440918,42.864187503104056 76124,2017-09-06,WMT,79.87999725341797,80.4000015258789,79.72000122070312,71.87303161621094,8426100.0,2.0,0.11616475545767457,73.37719002822223,69.54766577622112,56.68553324785788,18.251189090368598,4.878135039460268,71.53665542602539,69.66623191833496,11.630000114440918,42.864187503104056 76125,2017-09-07,AAPL,40.522499084472656,40.560001373291016,40.09000015258789,38.035926818847656,87714000.0,3.0,0.5500206697493439,38.97378865844512,36.685064109499216,58.74493205399348,59.85007043140693,8.706496668304933,37.34189046223958,35.904629643758135,11.550000190734863,72.53199228351575 76126,2017-09-07,AMGN,178.5,182.77000427246094,177.27999877929688,150.82069396972656,2985300.0,3.0,1.542793099777441,150.5482986925612,136.57203059210676,61.6424688437581,199.60337687801368,40.078125981121254,143.7793970743815,143.6914794921875,11.550000190734863,72.53199228351575 76127,2017-09-07,AXP,85.2699966430664,85.5199966430664,84.08000183105469,77.16655731201172,2905400.0,3.0,0.06260075297795709,79.52088887837402,76.84082529398927,50.904375840284985,-111.27668991644178,22.557092575140913,78.12646560668945,77.35091349283854,11.550000190734863,72.53199228351575 76128,2017-09-07,BA,234.75,236.5399932861328,234.2899932861328,223.99757385253906,2994500.0,3.0,2.8911775572737497,229.13586309620078,220.85274621776406,62.94008144421297,-86.09973559522463,9.813130601220811,225.17476298014324,208.70765914916993,11.550000190734863,72.53199228351575 76129,2017-09-07,CAT,117.37999725341797,117.93000030517578,116.5,101.37870788574219,3270100.0,3.0,1.4141661341011513,102.44414259136326,96.08579210101956,63.96762898044332,127.2156051914221,28.901795225196974,98.88721211751302,95.33822695414226,11.550000190734863,72.53199228351575 76130,2017-09-07,CRM,96.08999633789062,97.5199966430664,95.87999725341797,96.7300033569336,4917300.0,3.0,1.6387876427078112,98.19630745552094,87.73969260551421,64.85283817156512,152.96063419014519,43.92140988297936,92.13600031534831,90.24699986775717,11.550000190734863,72.53199228351575 76131,2017-09-07,CSCO,31.959999084472656,31.969999313354492,31.739999771118164,26.259124755859375,14751700.0,3.0,0.0832637999019532,26.964172815679575,25.163003469110464,50.83052883571754,61.134663406188075,1.0927752824139716,26.09018325805664,26.04422887166341,11.550000190734863,72.53199228351575 76132,2017-09-07,CVX,112.18000030517578,112.87000274658203,111.36000061035156,86.4886245727539,5937800.0,3.0,0.8356501032296251,86.03369228329747,80.96334980044277,62.64857665321996,171.42065231214534,51.93052956718839,83.62685928344726,81.8949400583903,11.550000190734863,72.53199228351575 76133,2017-09-07,DIS,101.55000305175781,101.86000061035156,96.19999694824219,93.6380615234375,26419400.0,3.0,-1.2272210429575097,100.29621376232011,95.62016578479903,35.69872048404628,-123.81394712503221,45.40294418527539,100.10506693522136,100.72651074727376,11.550000190734863,72.53199228351575 76134,2017-09-07,GS,218.72999572753906,218.80999755859375,214.63999938964844,190.00425720214844,3594600.0,3.0,-1.2109573252052996,200.62932001599467,190.33504613390767,44.27340846881616,-168.44727377963872,24.17102021436081,196.80509033203126,196.64432729085286,11.550000190734863,72.53199228351575 76135,2017-09-07,HD,158.1699981689453,159.27999877929688,156.7899932861328,136.76768493652344,8273100.0,3.0,0.9425587064143883,135.7671049322468,125.46125200134698,59.59196912036682,212.8573311736893,28.532035268086275,130.44479217529297,130.87086537679036,11.550000190734863,72.53199228351575 76136,2017-09-07,HON,130.75164794921875,131.71009826660156,130.6558074951172,116.28800201416016,2567168.0,3.0,0.2241932654498413,117.55382035094405,114.59467208069657,54.179371636188755,-29.35830833672976,10.83148768740339,116.26886978149415,115.03971786499024,11.550000190734863,72.53199228351575 76137,2017-09-07,IBM,137.76290893554688,138.27915954589844,136.14723205566406,102.54867553710938,4380857.0,3.0,-0.2812849126071626,103.79242628212728,100.45885545615397,42.97666391777817,31.502800675231537,21.168661401490514,102.26975682576497,105.32089856465657,11.550000190734863,72.53199228351575 76138,2017-09-07,INTC,35.880001068115234,35.95000076293945,35.33000183105469,30.155982971191406,16297100.0,3.0,0.009251509929189439,30.847666236725953,28.946705940398072,53.07206802726806,10.614559577341907,14.448204910952331,30.10304069519043,29.533751996358237,11.550000190734863,72.53199228351575 76139,2017-09-07,JNJ,130.86000061035156,132.52000427246094,130.25,112.61888122558594,3800200.0,3.0,-0.1902404802425366,113.974820499776,110.96635839426696,52.49698600288091,-58.569630281784804,3.2914210293617554,112.3690798441569,112.71441396077473,11.550000190734863,72.53199228351575 76140,2017-09-07,JPM,90.11000061035156,90.12999725341797,88.08000183105469,73.93567657470703,14592300.0,3.0,-0.4030773025057073,77.86227631505415,74.49633345667436,44.764740444384564,-209.7633052732973,31.194441727386383,76.62457834879557,75.99322522481283,11.550000190734863,72.53199228351575 76141,2017-09-07,KO,46.0099983215332,46.31999969482422,45.959999084472656,37.95677947998047,9418400.0,3.0,0.10731360943594836,37.947381536392854,37.0640205937341,61.218887289795624,165.3745321866289,16.156710238594048,37.50460713704427,37.18488235473633,11.550000190734863,72.53199228351575 76142,2017-09-07,MCD,158.47000122070312,160.07000732421875,158.3300018310547,138.92080688476562,2965400.0,3.0,1.0887746990343885,139.48941046421388,135.04189599330564,60.99150946291456,87.03485603608821,25.107101211998174,136.18887329101562,134.6465721130371,11.550000190734863,72.53199228351575 76143,2017-09-07,MMM,201.47000122070312,204.7100067138672,201.47000122070312,164.61376953125,1701500.0,3.0,-0.477847889989107,166.50366082082826,161.5266767035858,51.30933123589996,-19.430583811277618,9.039604585706522,163.91558074951172,166.10371678670248,11.550000190734863,72.53199228351575 76144,2017-09-07,MRK,61.154579162597656,61.46946716308594,60.86832046508789,50.66789627075195,7185507.0,3.0,0.22341978505210136,50.74732943236583,48.283525364997445,55.583763160440235,126.97665932409762,20.408429417919514,49.6398920694987,49.88291200002035,11.550000190734863,72.53199228351575 76145,2017-09-07,MSFT,73.68000030517578,74.5999984741211,73.5999984741211,69.18516540527344,17471200.0,3.0,0.4756263202582147,69.61078613082267,66.4140612812867,58.4392975756587,158.26987790999146,17.31681798959871,67.75129826863606,66.75375792185466,11.550000190734863,72.53199228351575 76146,2017-09-07,NKE,52.7599983215332,52.849998474121094,52.34000015258789,49.22920227050781,6905800.0,3.0,-1.275774895752484,56.357142090395826,46.71584794561491,40.337644437652536,-90.95008192945454,42.43670415387258,52.916534678141275,52.72911491394043,11.550000190734863,72.53199228351575 76147,2017-09-07,PG,92.73999786376953,93.36000061035156,92.33000183105469,78.5399169921875,7735400.0,3.0,0.5470500441274169,78.7198703936997,77.28286779599756,63.47465499132176,104.58913839153134,20.873690227625154,77.6351552327474,75.87904345194498,11.550000190734863,72.53199228351575 76148,2017-09-07,TRV,116.58999633789062,116.94999694824219,113.76000213623047,100.21276092529297,2715700.0,3.0,-2.348566481173748,115.81721500766537,99.83487315761784,34.68286893587151,-215.82955696297816,71.71929393263693,108.94848505655925,109.32826398213705,11.550000190734863,72.53199228351575 76149,2017-09-07,UNH,197.77000427246094,199.47999572753906,197.07000732421875,181.4609832763672,2684600.0,3.0,1.9204672201410062,182.88406897716095,173.26751488514373,64.37350443869563,145.78135724747193,26.721590165283626,177.44236857096354,173.74281997680663,11.550000190734863,72.53199228351575 76150,2017-09-07,V,103.70999908447266,105.44000244140625,103.61000061035156,100.42131042480469,6508600.0,3.0,1.0650927722779784,101.32973240937753,96.3156594363256,63.831776624433445,115.74064404086876,23.95610330150201,98.02484690348307,94.99217809041342,11.550000190734863,72.53199228351575 76151,2017-09-07,VZ,47.0,47.209999084472656,46.06999969482422,33.849220275878906,16591100.0,3.0,0.044070237973308224,36.10567318941757,34.280927686436925,46.282782856954064,-279.47900543797215,21.86229856043224,35.29355265299479,33.86766783396403,11.550000190734863,72.53199228351575 76152,2017-09-07,WBA,81.9000015258789,82.19999694824219,81.44999694824219,64.6391830444336,5467400.0,3.0,0.3597825381559687,65.18243717081707,63.24368892781574,53.581871010502745,104.65872516915995,2.808122251319196,64.02831865946452,62.989881896972655,11.550000190734863,72.53199228351575 76153,2017-09-07,WMT,80.31999969482422,80.76000213623047,80.0,71.908935546875,6820800.0,3.0,0.1743886241065411,73.13325392819323,69.65787156008801,56.798476124854034,32.920852891597704,9.142672758269786,71.58790868123373,69.68264211018881,11.550000190734863,72.53199228351575 76154,2017-09-08,AAPL,40.21500015258789,40.287498474121094,39.63249969482422,37.41561508178711,114446000.0,4.0,0.4562405995167609,38.88767468934035,36.84925119872117,54.866966606350196,16.2631822676762,1.8240007949326176,37.409969838460285,35.95981419881185,12.119999885559082,55.09579684190109 76155,2017-09-08,AMGN,180.92999267578125,182.66000366210938,179.52000427246094,150.76226806640625,1993900.0,4.0,1.7826189632399405,151.5847621871799,136.59241066438258,61.53748454473315,192.17412114301592,40.07812598112126,144.04767100016275,143.92302525838215,12.119999885559082,55.09579684190109 76156,2017-09-08,AXP,84.18000030517578,85.01000213623047,84.0199966430664,77.02029418945312,3462100.0,4.0,-0.025393824354097205,79.551034941291,76.78233831920704,50.241726006269914,-148.9392905263096,23.172649119632663,78.13865458170572,77.40750134785971,12.119999885559082,55.09579684190109 76157,2017-09-08,BA,235.75,239.38999938964844,235.2100067138672,226.33885192871094,3404200.0,4.0,2.780449248444995,228.9351946895626,221.61266755408974,64.58362642683687,-2.435714119869675,19.531223376390344,225.14976552327474,209.458718363444,12.119999885559082,55.09579684190109 76158,2017-09-08,CAT,117.2300033569336,118.8499984741211,117.0,101.4217529296875,2787000.0,4.0,1.393603545934269,102.65743796980405,96.2744994386432,64.04614582023422,136.36184787808696,35.27637523324718,98.9862060546875,95.53708216349284,12.119999885559082,55.09579684190109 76159,2017-09-08,CRM,96.62000274658203,97.19000244140625,96.37999725341797,96.43000030517578,3316400.0,4.0,1.6527541896941358,98.20846863803128,88.60753172817967,63.85694358735093,136.05441766744053,43.92140988297936,92.33333358764648,90.40133323669434,12.119999885559082,55.09579684190109 76160,2017-09-08,CSCO,31.68000030517578,31.780000686645508,31.459999084472656,26.02762222290039,15339500.0,4.0,0.06193952733189434,26.961057122739184,25.205805365053784,49.043971618119286,5.6926878967699635,8.8198390456674,26.08770268758138,26.046605904897053,12.119999885559082,55.09579684190109 76161,2017-09-08,CVX,111.58999633789062,111.75,110.52999877929688,85.69953155517578,4033100.0,4.0,0.8822009668022446,86.26503113416845,80.86857558580226,59.64285801084298,116.56932788740541,40.00160315339689,83.77450129191081,81.96250635782877,12.119999885559082,55.09579684190109 76162,2017-09-08,DIS,96.48999786376953,97.48999786376953,96.26000213623047,93.64771270751953,13147700.0,4.0,-1.4586987853902258,100.78349738393635,94.719971701757,35.724422219847796,-154.9728700149352,45.40294418527539,99.68926213582357,100.59327557881673,12.119999885559082,55.09579684190109 76163,2017-09-08,GS,215.50999450683594,219.27999877929688,215.39999389648438,191.210205078125,3120900.0,4.0,-1.3697784551313248,200.5093218109528,189.79283730769956,45.482122075286334,-141.27972252834195,22.366533768033285,196.70191446940103,196.51919199625652,12.119999885559082,55.09579684190109 76164,2017-09-08,HD,159.08999633789062,160.69000244140625,157.52000427246094,138.26588439941406,10088600.0,4.0,1.3837752327792145,137.0514181101554,124.75582828877036,61.38967799631807,217.9091029872416,33.45051443223501,130.81424407958986,130.92602361043294,12.119999885559082,55.09579684190109 76165,2017-09-08,HON,131.14462280273438,132.35226440429688,130.99127197265625,116.70365905761719,3056917.0,4.0,0.24247191591942396,117.6182191777459,114.61460858104316,55.236335632622946,11.24430382702569,1.6058749986861793,116.3042973836263,115.09598388671876,12.119999885559082,55.09579684190109 76166,2017-09-08,IBM,136.8546905517578,136.8546905517578,135.4110870361328,102.22571563720703,3521045.0,4.0,-0.28867427069189944,103.80712450362607,100.48792935989933,42.16492315871943,-25.616800916825678,27.227959408199652,102.24336522420248,105.20426114400227,12.119999885559082,55.09579684190109 76167,2017-09-08,INTC,35.41999816894531,35.540000915527344,35.08000183105469,29.858999252319336,14125000.0,4.0,0.008247639989150457,30.735937579856856,28.97782603861238,50.436437189732885,-29.461982193183516,4.917598994854211,30.11663246154785,29.532687441507974,12.119999885559082,55.09579684190109 76168,2017-09-08,JNJ,132.0,132.33999633789062,130.8699951171875,111.5880355834961,4854400.0,4.0,-0.2165772122856282,113.96770885126239,110.86538059575909,49.778828126001976,-84.22299941739963,3.291421029361749,112.39682490030924,112.70091425577799,12.119999885559082,55.09579684190109 76169,2017-09-08,JPM,88.30999755859375,89.41999816894531,88.23999786376953,73.84380340576172,14242200.0,4.0,-0.5213952964959674,77.95506784299393,74.08869054934006,44.50873015543767,-200.6548941937752,31.19444172738638,76.53744405110677,76.01836878458658,12.119999885559082,55.09579684190109 76170,2017-09-08,KO,46.189998626708984,46.369998931884766,46.02000045776367,37.97318649291992,10534900.0,4.0,0.13339676731781935,38.01739431669159,37.03993638704375,61.38790475673812,174.69389727963954,18.124286748168,37.509528096516924,37.19855162302653,12.119999885559082,55.09579684190109 76171,2017-09-08,MCD,159.52999877929688,160.3800048828125,159.17999267578125,138.75576782226562,2984200.0,4.0,1.0797899848413124,139.54831159018184,135.33171160317752,60.54641763292236,94.53835240538665,27.78807010601103,136.2956110636393,134.79019521077473,12.119999885559082,55.09579684190109 76172,2017-09-08,MMM,204.35000610351562,206.1199951171875,203.16000366210938,165.6041259765625,1474000.0,4.0,-0.2837885728823437,166.58619298631012,161.4956307441586,53.10416640832937,26.453336832519405,0.3990693204529854,164.09764607747397,166.061865234375,12.119999885559082,55.09579684190109 76173,2017-09-08,MRK,61.05915832519531,61.57442855834961,61.011451721191406,50.628517150878906,7719358.0,4.0,0.25912563547039724,50.89775076081791,48.29774293730221,55.31597284411889,129.15508179705208,22.541671147443353,49.65512186686198,49.894728406270346,12.119999885559082,55.09579684190109 76174,2017-09-08,MSFT,74.33000183105469,74.44000244140625,73.83999633789062,68.85013580322266,14703800.0,4.0,0.47425456857779125,69.51278471430831,66.78646226445144,57.052743159589696,134.6932779225488,17.3168179895987,67.78876419067383,66.8170799891154,12.119999885559082,55.09579684190109 76175,2017-09-08,NKE,52.25,52.5099983215332,52.11000061035156,49.0506591796875,8563300.0,4.0,-1.280749166101046,55.818753482148296,46.62769312734878,39.87324896998289,-89.77693939797999,44.404195326494914,52.73640530904134,52.69352029164632,12.119999885559082,55.09579684190109 76176,2017-09-08,PG,92.76000213623047,93.1500015258789,92.51000213623047,78.43009948730469,6070100.0,4.0,0.5319111214968473,78.7500468484036,77.34561889256321,62.61333184000678,95.87892811858909,20.873690227625154,77.69598032633463,75.95068740844727,12.119999885559082,55.09579684190109 76177,2017-09-08,TRV,114.70999908447266,120.83000183105469,114.4800033569336,104.19760131835938,4215400.0,4.0,-2.214706001765663,115.30475271319848,99.55237848186987,43.54592315812242,-135.84052228581803,34.53455664055692,108.79332071940104,109.22070452372233,12.119999885559082,55.09579684190109 76178,2017-09-08,UNH,198.42999267578125,198.86000061035156,197.0,181.07638549804688,2206000.0,4.0,1.8826954122185668,183.19240996160462,173.50016053400086,63.48311733198975,123.73765525251629,25.971172628299882,177.73338165283204,173.99961725870767,12.119999885559082,55.09579684190109 76179,2017-09-08,V,104.33000183105469,104.7699966430664,104.05999755859375,100.29644012451172,5787200.0,4.0,1.065412564272009,101.07291375056296,97.06228674992532,63.367491234652704,105.25601476198516,23.956103301502022,98.18555959065755,95.1404546101888,12.119999885559082,55.09579684190109 76180,2017-09-08,VZ,46.18000030517578,46.38999938964844,45.709999084472656,33.78327941894531,14152000.0,4.0,-0.04760452643424884,36.232540246860594,34.0141207486228,45.86514586493464,-317.8484048328509,27.474142142296433,35.25203488667806,33.86796576182048,12.119999885559082,55.09579684190109 76181,2017-09-08,WBA,81.69999694824219,81.94999694824219,81.05999755859375,64.50445556640625,4523200.0,4.0,0.33785911639876076,65.04423784548361,63.54302755063456,52.970860452673364,69.24348039338902,9.135048082530421,64.10753021240234,62.97559852600098,12.119999885559082,55.09579684190109 76182,2017-09-08,WMT,79.73999786376953,79.87999725341797,77.7300033569336,70.7960205078125,9999600.0,4.0,0.12923873318989365,73.00644480419952,69.62492192553681,52.41587462913009,-82.76870477618382,16.185167513640803,71.57590230305989,69.67485491434734,12.119999885559082,55.09579684190109 76241,2017-09-11,AAPL,40.125,40.51250076293945,39.97249984741211,38.09252166748047,126323200.0,0.0,0.4315651085976384,38.87998313588896,36.95175972299775,57.99704605543755,53.15058249234015,3.110348408706674,37.508914184570315,36.029687309265135,10.729999542236328,29.712684415482965 76242,2017-09-11,AMGN,182.5399932861328,186.7100067138672,182.5399932861328,155.6446990966797,3791200.0,0.0,2.3396836511228116,153.7420470757916,135.9536835150287,66.47359880792352,249.5241098423258,50.45444062166976,144.41264851888022,144.24962361653647,10.729999542236328,29.712684415482965 76243,2017-09-11,AXP,84.97000122070312,86.12000274658203,84.97000122070312,78.33673858642578,3397500.0,0.0,0.010969450991595409,79.51362708333086,76.94773537394452,55.62071012219881,8.044344316826567,6.442510956063678,78.16577555338542,77.48815561930338,10.729999542236328,29.712684415482965 76244,2017-09-11,BA,239.5,241.85000610351562,239.30999755859375,228.05458068847656,3628100.0,0.0,2.798877520102394,229.18681565228349,221.9022941499626,65.73559137486343,109.54774637634989,26.8082514416718,225.17347819010416,210.1901601155599,10.729999542236328,29.712684415482965 76245,2017-09-11,CAT,118.81999969482422,118.91999816894531,117.47000122070312,102.32561492919922,3527500.0,0.0,1.4337146856969554,102.96372046149926,96.48643060051245,65.67106773455762,142.38920999199613,35.744943775964295,99.12307662963867,95.72692896525065,10.729999542236328,29.712684415482965 76246,2017-09-11,CRM,96.94999694824219,98.22000122070312,96.94999694824219,97.70999908447266,4471500.0,0.0,1.7469700001863657,98.40582824464633,89.35217193845915,66.15116460612148,149.04098333573594,49.65137141497321,92.56966679890951,90.59199994405111,10.729999542236328,29.712684415482965 76247,2017-09-11,CSCO,31.709999084472656,32.29999923706055,31.670000076293945,26.614648818969727,22440800.0,0.0,0.0913549450636495,27.021513872116092,25.204878110916138,53.34539422639111,100.61699377242738,5.79130436426178,26.1061679204305,26.05903975168864,10.729999542236328,29.712684415482965 76248,2017-09-11,CVX,111.83000183105469,112.56999969482422,111.5199966430664,87.04558563232422,5973400.0,0.0,1.0159964020598125,86.85148902710776,80.62068809691567,62.79292781396187,155.20949523974056,44.59568017217788,83.91569620768229,82.05595359802246,10.729999542236328,29.712684415482965 76249,2017-09-11,DIS,97.9000015258789,98.0199966430664,96.95999908447266,93.66700744628906,9610300.0,0.0,-1.6218934615779403,101.0341891651468,93.99655500599577,35.777512073293764,-147.5508581747602,39.01650743947449,99.27538706461588,100.46291580200196,10.729999542236328,29.712684415482965 76250,2017-09-11,GS,220.07000732421875,221.88999938964844,218.99000549316406,194.5994110107422,2971500.0,0.0,-1.208236947427224,200.36456899683378,189.7327378268967,48.71608320111135,-68.93337521031589,12.648794501804774,196.64942220052083,196.4985023498535,10.729999542236328,29.712684415482965 76251,2017-09-11,HD,158.4199981689453,158.74000549316406,156.22000122070312,137.14871215820312,8847900.0,0.0,1.624569024988034,137.77292153208538,124.41540854603961,59.35279262532346,157.1782725882505,24.973824286102868,131.13641204833985,130.96241861979166,10.729999542236328,29.712684415482965 76252,2017-09-11,HON,132.66854858398438,133.98162841796875,132.66854858398438,117.9167709350586,2434453.0,0.0,0.3508020406596586,117.89893967210172,114.59440673292757,58.150903717601196,132.90529976402738,17.108540130279238,116.38550872802735,115.16923268636067,10.729999542236328,29.712684415482965 76253,2017-09-11,IBM,137.2275390625,138.7476043701172,136.72084045410156,103.95523834228516,4825616.0,0.0,-0.15320629533106,104.090438496383,100.42133976289435,47.64336781704887,96.2066774153854,5.036122518624302,102.29308675130208,105.1115961710612,10.729999542236328,29.712684415482965 76254,2017-09-11,INTC,35.4900016784668,36.0,35.13999938964844,30.351137161254883,20037600.0,0.0,0.04662600653253435,30.72067670137656,28.984601695229884,54.32487988236334,10.43661258312411,18.299475722410392,30.137084007263184,29.54291321436564,10.729999542236328,29.712684415482965 76255,2017-09-11,JNJ,131.3699951171875,133.33999633789062,131.02000427246094,113.48786926269531,5724200.0,0.0,-0.08318960386718288,114.0777166482141,110.8364206198523,54.29101507106319,8.738819343419237,13.40715824683016,112.45911331176758,112.71526883443197,10.729999542236328,29.712684415482965 76256,2017-09-11,JPM,89.38999938964844,90.25,88.94999694824219,74.98796081542969,13219000.0,0.0,-0.5168809366402201,77.93376401454081,73.97386537999044,48.31668711333234,-128.3179998987542,20.296274417942403,76.49596481323242,76.0697800954183,10.729999542236328,29.712684415482965 76257,2017-09-11,KO,46.349998474121094,46.59000015258789,46.220001220703125,38.15361785888672,10430300.0,0.0,0.1667054841135851,38.12443988765107,37.009164162031546,63.21190301344477,221.9977330643825,26.263311297527714,37.52347081502278,37.21591142018636,10.729999542236328,29.712684415482965 76258,2017-09-11,MCD,160.0,161.72000122070312,159.9199981689453,140.3369598388672,2333600.0,0.0,1.1865803555603804,140.00331419599158,135.32481080400842,63.20751339324465,135.51227394252163,38.03728516561653,136.48672231038412,134.95311813354493,10.729999542236328,29.712684415482965 76259,2017-09-11,MMM,206.4600067138672,209.77999877929688,206.08999633789062,168.71987915039062,1806700.0,0.0,0.12003637117203425,167.51596964248176,160.94892751327995,58.12760817149768,144.73157673929725,19.689027071334788,164.3923762003581,166.05486526489258,10.729999542236328,29.712684415482965 76260,2017-09-11,MRK,61.96564865112305,62.318702697753906,61.71755599975586,51.30597686767578,10785597.0,0.0,0.3381896764774197,51.19292513846285,48.21919987679595,58.844665140459085,196.502929182138,35.62096978676345,49.68190523783366,49.9201987584432,10.729999542236328,29.712684415482965 76261,2017-09-11,MSFT,74.30999755859375,74.94000244140625,74.30999755859375,69.57606506347656,17910400.0,0.0,0.5256841107449759,69.686014390861,66.85932099732258,59.22143690565145,172.5875730840768,23.517514035020305,67.85413080851237,66.89820957183838,10.729999542236328,29.712684415482965 76262,2017-09-11,NKE,52.380001068115234,53.130001068115234,52.31999969482422,49.830570220947266,8649900.0,0.0,-1.2078358285687756,55.17904046177077,46.72821967006517,42.84659090614418,-72.43732185136382,31.456850863801687,52.56604105631511,52.69839324951172,10.729999542236328,29.712684415482965 76263,2017-09-11,PG,93.08999633789062,94.19000244140625,92.9000015258789,79.401611328125,10177300.0,0.0,0.5914879970910647,78.97298894641104,77.34654535534678,66.74328311498186,182.57266029481016,36.933069246355146,77.80242385864258,76.02539138793945,10.729999542236328,29.712684415482965 76264,2017-09-11,TRV,123.51000213623047,126.68000030517578,122.37000274658203,106.63375854492188,3440400.0,0.0,-1.890253414335362,114.93367628735471,99.5026892216785,48.00774853534144,-29.05874296197911,0.2713374810662877,108.68102442423502,109.1384703318278,10.729999542236328,29.712684415482965 76265,2017-09-11,UNH,199.25,200.4199981689453,198.77999877929688,182.7521209716797,3307900.0,0.0,1.9653238009198901,183.78086257866798,173.57921890326563,65.62611769582851,166.3763763264459,35.12262024631914,178.01274719238282,174.30304311116535,10.729999542236328,29.712684415482965 76266,2017-09-11,V,105.4800033569336,106.1500015258789,105.1500015258789,101.94835662841797,6956000.0,0.0,1.1852984749576194,101.20409465214661,97.52857670405456,66.68380541479857,166.8751916708216,35.93870959815597,98.41476109822591,95.33464164733887,10.729999542236328,29.712684415482965 76267,2017-09-11,VZ,46.22999954223633,46.34000015258789,46.119998931884766,33.92250061035156,11073700.0,0.0,-0.10778101859085609,36.28961451228393,33.82809789005982,46.911441573040335,-242.07715259523067,27.474142142296426,35.21198298136393,33.87118682861328,10.729999542236328,29.712684415482965 76268,2017-09-11,WBA,81.6500015258789,82.61000061035156,81.5199966430664,65.20980072021484,4419600.0,0.0,0.37309924989681065,65.16477094030695,63.57767023706122,55.706385673726324,177.42216913842898,2.3629808335040936,64.18817189534505,62.97727686564128,10.729999542236328,29.712684415482965 76269,2017-09-11,WMT,79.1500015258789,79.3499984741211,78.66000366210938,70.97554016113281,7000200.0,0.0,0.1067127370591976,72.90511151566312,69.60778444991305,53.020761994878185,-63.8605552475474,16.185167513640806,71.56898803710938,69.68477630615234,10.729999542236328,29.712684415482965 76270,2017-09-12,AAPL,40.65250015258789,40.9900016784668,39.692501068115234,37.941585540771484,286856000.0,1.0,0.39527384938110544,38.886712111673255,36.968853531637286,57.08385458311213,51.76938798885285,12.706808562621832,37.60885721842448,36.10495459238688,10.579999923706055,45.49077363088471 76271,2017-09-12,AMGN,187.0,191.0399932861328,186.77999877929688,159.40869140625,3894300.0,1.0,3.049728777137773,156.62572669419933,134.77926292982409,69.58639891687726,281.5274786685264,58.63976095672112,144.90392201741537,144.66230545043945,10.579999923706055,45.49077363088471 76272,2017-09-12,AXP,85.97000122070312,86.5999984741211,85.80999755859375,79.12294006347656,3333300.0,1.0,0.10205111558852309,79.6222075139018,76.93788998976032,58.39909451065175,104.84809561826174,0.15422380808000616,78.20600001017253,77.57052841186524,10.579999923706055,45.49077363088471 76273,2017-09-12,BA,240.58999633789062,241.7100067138672,238.9499969482422,228.04513549804688,2702700.0,1.0,2.7806661220777187,229.49559484557528,221.91864770813567,65.72341716863338,111.9383675064612,25.039348541075196,225.1594985961914,210.90589701334636,10.579999923706055,45.49077363088471 76274,2017-09-12,CAT,119.19000244140625,121.38999938964844,119.05999755859375,104.10750579833984,5554000.0,1.0,1.5909473040100295,103.69831391923138,96.37421034224322,68.56814016620154,198.54966449222533,49.527501461523144,99.32364756266276,95.929381052653,10.579999923706055,45.49077363088471 76275,2017-09-12,CRM,97.58999633789062,97.62000274658203,96.1500015258789,96.8499984741211,4743200.0,1.0,1.7322732788039588,98.58157033218268,89.83642969833491,63.3559802670034,116.86496957253405,37.94865755576912,92.77133331298828,90.77283325195313,10.579999923706055,45.49077363088471 76276,2017-09-12,CSCO,32.29999923706055,32.470001220703125,32.189998626708984,26.79654312133789,18923100.0,1.0,0.12787021732087922,27.0915073149864,25.182012010269943,54.57453189452371,148.69323908006967,10.013784948165224,26.132625516255697,26.07382262547811,10.579999923706055,45.49077363088471 76277,2017-09-12,CVX,112.81999969482422,112.94999694824219,111.86000061035156,87.0223617553711,5110100.0,1.0,1.1073909619826452,87.35677025139309,80.49148109138035,62.70557007878552,148.8326959111103,46.620397608346806,84.02879994710287,82.12322807312012,10.579999923706055,45.49077363088471 76278,2017-09-12,DIS,97.58999633789062,98.36000061035156,97.12999725341797,94.43880462646484,9151700.0,1.0,-1.6697015557670625,101.11883879781655,93.57327927469322,37.89999740151323,-140.71747290355293,34.95173081125644,98.88820317586263,100.35292078653971,10.579999923706055,45.49077363088471 76279,2017-09-12,GS,222.5399932861328,227.69000244140625,222.02000427246094,198.904052734375,3745800.0,1.0,-0.7245137831250474,200.24374183748137,189.79756828214755,52.42412757712724,24.288294711119416,5.229533885806699,196.69011942545572,196.57031962076823,10.579999923706055,45.49077363088471 76280,2017-09-12,HD,159.05999755859375,160.92999267578125,158.7100067138672,138.48239135742188,5794600.0,1.0,1.9011018863430422,138.8038867224122,123.95227325073235,60.95277750768538,185.67250040047662,32.674781728834276,131.45941518147785,131.0229070027669,10.579999923706055,45.49077363088471 76281,2017-09-12,HON,133.1669464111328,133.2915496826172,132.60145568847656,117.64532470703125,1671763.0,1.0,0.4100244958054162,118.04853393954292,114.53635757046683,57.28749854429808,96.09512226925752,16.16673439602784,116.47652486165364,115.23570645650229,10.579999923706055,45.49077363088471 76282,2017-09-12,IBM,138.72848510742188,139.93307495117188,138.15487670898438,104.60106658935547,5479053.0,1.0,0.006194585932533414,104.49026300825862,100.26837728104802,49.49154691716539,166.79841620524553,5.946573139874357,102.35534133911133,105.01596654256186,10.579999923706055,45.49077363088471 76283,2017-09-12,INTC,35.880001068115234,36.34000015258789,35.7400016784668,30.622657775878906,19489900.0,1.0,0.09782294095638733,30.66347567034588,29.02059033917561,56.28241082253065,56.272638501306155,26.475375188113926,30.16209468841553,29.559067948659262,10.579999923706055,45.49077363088471 76284,2017-09-12,JNJ,133.8300018310547,133.8800048828125,131.92999267578125,112.9937515258789,5465200.0,1.0,-0.017152412700013997,114.0770771429414,110.83652759338672,53.00959118467062,39.54757077370264,18.337955161576115,112.48038177490234,112.70290451049804,10.579999923706055,45.49077363088471 76285,2017-09-12,JPM,90.16999816894531,91.25,90.0999984741211,75.90663146972656,14003800.0,1.0,-0.4341693952521837,77.77169150670835,74.00231438318423,51.10371038774298,-57.059343811090294,8.67019882919562,76.4706319173177,76.1419012705485,10.579999923706055,45.49077363088471 76286,2017-09-12,KO,46.5,46.75,46.45000076293945,38.31764602661133,8567600.0,1.0,0.203987147585579,38.25541446907756,36.95364352957967,64.77670946711439,241.89690246630545,31.552997052495186,37.547528457641604,37.235184860229495,10.579999923706055,45.49077363088471 76287,2017-09-12,MCD,160.2100067138672,160.72000122070312,155.77000427246094,135.8191680908203,10324100.0,1.0,0.8963320979540867,140.0035706672679,135.3243330802907,52.70101716081896,2.2320224752851026,6.08957335362184,136.5476811726888,135.0289405822754,10.579999923706055,45.49077363088471 76288,2017-09-12,MMM,209.91000366210938,210.9600067138672,209.25999450683594,168.7842559814453,1441200.0,1.0,0.4401909734506262,168.16667026310202,160.57646785945659,58.22325960184781,186.769859884432,24.71416791124709,164.6505620320638,166.02292175292968,10.579999923706055,45.49077363088471 76289,2017-09-12,MRK,62.13740539550781,62.614505767822266,62.13740539550781,51.56592559814453,7707202.0,1.0,0.4170170754065978,51.508318365916146,48.12358661760437,60.09553033101805,210.0134129466514,39.93025802020665,49.72339286804199,49.9528902053833,10.579999923706055,45.49077363088471 76290,2017-09-12,MSFT,74.76000213623047,75.23999786376953,74.37000274658203,69.5016098022461,14394900.0,1.0,0.5540477584331285,69.85510797414057,66.82796621409184,58.90583077588853,159.70356160829334,27.027387619207886,67.92750701904296,66.97655544281005,10.579999923706055,45.49077363088471 76291,2017-09-12,NKE,53.77000045776367,54.09000015258789,53.29999923706055,50.178260803222656,7823700.0,1.0,-1.1092094825876941,54.171397873191296,47.15559263584191,44.120965566803626,-51.677992196212216,14.469298296328592,52.3954049428304,52.737154706319174,10.579999923706055,45.49077363088471 76292,2017-09-12,PG,93.72000122070312,93.9800033569336,93.20999908447266,78.99610137939453,5804000.0,1.0,0.5990760604403391,79.0561756362885,77.42049062347714,63.704665330136336,164.78060909577664,36.93306924635513,77.8781723022461,76.08942527770996,10.579999923706055,45.49077363088471 76293,2017-09-12,TRV,122.55000305175781,123.19000244140625,121.31999969482422,106.56417083740234,1811200.0,1.0,-1.6200624759019604,114.44445763769568,99.5114330178219,47.895890809161465,-53.98647001803596,4.470586201850432,108.54104334513346,109.0490234375,10.579999923706055,45.49077363088471 76294,2017-09-12,UNH,199.44000244140625,199.47000122070312,196.91000366210938,180.8199920654297,2554700.0,1.0,1.8535343488235583,183.98320171044318,173.7882323105529,61.332964400764276,98.67537762755933,16.64539416044147,178.2076395670573,174.5552630106608,10.579999923706055,45.49077363088471 76295,2017-09-12,V,106.63999938964844,106.63999938964844,105.76000213623047,102.00596618652344,5212400.0,1.0,1.270314142096268,101.59480971403933,97.57041016511106,66.79226251822746,177.5370020706289,39.553910184165765,98.63277765909831,95.52978884379068,10.579999923706055,45.49077363088471 76296,2017-09-12,VZ,46.5,46.95000076293945,46.380001068115234,34.281497955322266,11173200.0,1.0,-0.12506160437297353,36.21968010390524,33.75223189865823,49.514325396020936,-156.88249553226643,11.911791437499438,35.17266337076823,33.88051153818766,10.579999923706055,45.49077363088471 76297,2017-09-12,WBA,82.23999786376953,83.88999938964844,81.97000122070312,65.57437133789062,7782100.0,1.0,0.42553975419109236,65.39224406486676,63.47795208686666,57.042417361137105,284.20654732414664,19.865666312826686,64.25336418151855,63.039183616638184,10.579999923706055,45.49077363088471 76298,2017-09-12,WMT,79.30000305175781,79.91000366210938,79.16999816894531,71.45117950439453,6005000.0,1.0,0.12579080465792458,72.76519107559639,69.6498724009661,54.602495905875976,-21.75158870189763,9.051244361500977,71.57257741292318,69.75718002319336,10.579999923706055,45.49077363088471 76299,2017-09-13,AAPL,39.967498779296875,39.9900016784668,39.477500915527344,37.65618133544922,179629600.0,2.0,0.33956869430677017,38.86675137965576,36.94281855137451,55.37822230175347,-27.195929462351703,7.5783505212478275,37.68894945780436,36.15952803293864,10.5,16.426260096071317 76300,2017-09-13,AMGN,189.89999389648438,190.94000244140625,187.7100067138672,158.3237762451172,3031400.0,2.0,3.4847312558667056,158.64725993812687,134.39855915367002,67.71183948028067,226.90697280137164,58.63976095672112,145.3695322672526,145.02001495361327,10.5,16.426260096071317 76301,2017-09-13,AXP,86.41999816894531,86.7699966430664,86.38999938964844,79.20520782470703,2396500.0,2.0,0.17881108885421781,79.59372651713404,76.95265714985815,58.67912195900879,129.95904999289525,2.036818200710924,78.24866180419922,77.64774551391602,10.5,16.426260096071317 76302,2017-09-13,BA,240.0,243.47999572753906,237.08999633789062,229.3247528076172,4529100.0,2.0,2.8367871640232636,229.93970409066537,221.73615497915887,66.59058195825875,127.55150381824932,16.09509891556769,225.28302917480468,211.60150095621745,10.5,16.426260096071317 76303,2017-09-13,CAT,120.5,121.0,119.41000366210938,102.9798355102539,2532200.0,2.0,1.6060481950460428,104.02634695895833,96.56094704738933,64.97817010648117,161.24737274884916,49.52750146152314,99.51101964314779,96.1146053314209,10.5,16.426260096071317 76304,2017-09-13,CRM,96.88999938964844,96.9000015258789,95.36000061035156,95.61000061035156,5610300.0,2.0,1.602100538972266,98.53942257559832,90.36957782113019,59.599663555682085,84.80021640024701,27.429529246584423,92.91766662597657,90.90733324686686,10.5,16.426260096071317 76305,2017-09-13,CSCO,32.34000015258789,32.38999938964844,31.959999084472656,26.606386184692383,22705100.0,2.0,0.13985262408834487,27.102267119311062,25.1786937266362,53.06267231550282,104.05761999843587,3.316727986566698,26.147232437133788,26.080521297454833,10.5,16.426260096071317 76306,2017-09-13,CVX,112.48999786376953,114.31999969482422,112.27999877929688,88.32977294921875,5889400.0,2.0,1.2706714564515238,88.11514975147128,80.2506400434506,65.50069792138197,177.96430042127326,53.21025677490978,84.14489059448242,82.22365328470866,10.5,16.426260096071317 76307,2017-09-13,DIS,98.23999786376953,98.94999694824219,98.0199966430664,95.33601379394531,7615300.0,2.0,-1.6165578605804143,101.08172180252778,93.35087936324369,40.273755979541,-122.94448309923236,28.008855686661516,98.50905888875326,100.2601136525472,10.5,16.426260096071317 76308,2017-09-13,GS,225.25,227.13999938964844,224.72000122070312,199.44100952148438,2383500.0,2.0,-0.2944376710035215,200.19121467165976,189.82761467404336,52.863915021391776,44.64264018426099,5.2295338858066875,196.69987894694012,196.58792012532552,10.5,16.426260096071317 76309,2017-09-13,HD,160.38999938964844,161.3800048828125,159.5500030517578,138.57765197753906,4713700.0,2.0,2.103692845575324,139.85664709907041,123.82897759575383,61.06601735636062,174.21269407371196,34.15925729017173,131.7784200032552,131.05384674072266,10.5,16.426260096071317 76310,2017-09-13,HON,132.802734375,133.0135955810547,132.03598022460938,116.98358154296875,2132194.0,2.0,0.3989625829510146,118.1180736869096,114.56394917075643,55.21982434687507,50.23762631303947,8.318426503623193,116.52043940226237,115.27412605285645,10.5,16.426260096071317 76311,2017-09-13,IBM,138.9579315185547,139.85659790039062,138.94837951660156,104.76614379882812,4289646.0,2.0,0.14417927501799,104.87239464638154,100.16755438926299,49.958630793088126,179.6339721235166,5.946573139874365,102.40818557739257,104.92947909037272,10.5,16.426260096071317 76312,2017-09-13,INTC,36.0,36.400001525878906,35.970001220703125,30.826303482055664,15509800.0,2.0,0.15306494943411408,30.735511091957328,28.976555939903022,57.689346919187116,74.41353544091898,27.837657433846125,30.169189325968425,29.57440579732259,10.5,16.426260096071317 76313,2017-09-13,JNJ,132.6699981689453,133.75,131.85000610351562,112.84038543701172,4679500.0,2.0,0.022547264603375083,114.06930641978632,110.8368947520887,52.61087621267621,26.555747930847957,17.280550383362034,112.5024648030599,112.69193509419759,10.5,16.426260096071317 76314,2017-09-13,JPM,90.61000061035156,91.5,90.31999969482422,76.12376403808594,12485400.0,2.0,-0.34709798962033744,77.56333051887432,74.07872270378192,51.740016078011344,-39.10237084431373,5.934169579419404,76.41829579671224,76.1914779663086,10.5,16.426260096071317 76315,2017-09-13,KO,46.68000030517578,46.97999954223633,46.650001525878906,38.440673828125,10218000.0,2.0,0.24068597182159124,38.37487071491738,36.889957013354106,65.90206429848661,241.3228418998026,38.34905507842352,37.57951431274414,37.25555203755697,10.5,16.426260096071317 76316,2017-09-13,MCD,156.74000549316406,157.77999877929688,156.0,136.4013214111328,4705600.0,2.0,0.7051545872281508,139.98278534463427,135.37202269979932,53.72633272755526,-33.7509633081984,6.089573353621854,136.6597122192383,135.0979118347168,10.5,16.426260096071317 76317,2017-09-13,MMM,209.1199951171875,210.2899932861328,208.57000732421875,168.6635284423828,1129600.0,2.0,0.67637724307761,168.7238537997782,160.3006624966085,57.966373952400076,152.92276416728143,20.020123315474944,164.85108947753906,165.98736546834309,10.5,16.426260096071317 76318,2017-09-13,MRK,62.36641311645508,62.54771041870117,62.30915832519531,51.558067321777344,5898878.0,2.0,0.47339723114910726,51.76924870268257,48.09504267915337,60.03846441437188,194.17191796615893,39.93025802020665,49.76356811523438,49.976128832499185,10.5,16.426260096071317 76319,2017-09-13,MSFT,74.93000030517578,75.2300033569336,74.55000305175781,69.99482727050781,13380800.0,2.0,0.6093010381819681,70.11399581295726,66.75427734988455,60.353719715698986,159.42500210462703,27.027387619207886,68.02102610270182,67.049698193868,10.5,16.426260096071317 76320,2017-09-13,NKE,53.45000076293945,53.63999938964844,53.040000915527344,50.29102325439453,6086000.0,2.0,-1.0103022697444999,53.342545559527494,47.52969755875864,44.5358832324831,-53.08993761793193,17.553776995822094,52.20386734008789,52.763436571757,10.5,16.426260096071317 76321,2017-09-13,PG,93.5,93.7699966430664,93.44999694824219,79.02987670898438,5369300.0,2.0,0.6008883749924792,79.16796764643527,77.42274203984402,63.846486270545945,158.41197001888833,36.93306924635513,77.94716262817383,76.15122769673665,10.5,16.426260096071317 76322,2017-09-13,TRV,122.2300033569336,122.4800033569336,120.79000091552734,105.72021484375,1561300.0,2.0,-1.4572362931369156,113.8420121322139,99.52652500767867,46.5355429956353,-61.76479655680263,6.847536500633631,108.34064763387045,108.96237271626791,10.5,16.426260096071317 76323,2017-09-13,UNH,197.8000030517578,200.75999450683594,197.77999877929688,181.6074676513672,2394400.0,2.0,1.807645686955908,184.28241839036215,173.90705151930584,62.370847353865805,119.57298246666848,24.280692661207166,178.41601104736327,174.7994738260905,10.5,16.426260096071317 76324,2017-09-13,V,106.26000213623047,106.26000213623047,105.23999786376953,101.64102935791016,6215700.0,2.0,1.2933335742716707,101.87520172135044,97.6131977842648,65.39715438875872,147.4367202920787,31.157270677203396,98.79675776163737,95.70894533793131,10.5,16.426260096071317 76325,2017-09-13,VZ,46.779998779296875,47.2599983215332,46.68000030517578,34.618526458740234,12772700.0,2.0,-0.11028985672877667,36.158259568978714,33.723534406851364,51.808986548099234,-103.48319575922837,4.951409436211686,35.13261108398437,33.89617678324382,10.5,16.426260096071317 76326,2017-09-13,WBA,82.63999938964844,83.66000366210938,82.41000366210938,65.56644439697266,5776100.0,2.0,0.4611438149274534,65.5706673233108,63.458036366264395,57.00374272608949,251.88987445614586,19.86566631282667,64.30620002746582,63.08295122782389,10.5,16.426260096071317 76327,2017-09-13,WMT,79.61000061035156,80.68000030517578,79.58999633789062,71.67558288574219,8823700.0,2.0,0.1572056196116307,72.6219870964414,69.71140065990626,55.33642785656461,16.041999508574687,0.02424336489153673,71.56848398844402,69.82945874532064,10.5,16.426260096071317 76328,2017-09-14,AAPL,39.747501373291016,39.849998474121094,39.522499084472656,37.33304977416992,95042800.0,3.0,0.2662784488979568,38.867939553398166,36.87865506635281,53.50575234299091,-50.86398128695269,7.578350521247837,37.702745310465495,36.21392396291097,10.4399995803833,24.370770092058525 76329,2017-09-14,AMGN,188.3699951171875,191.10000610351562,187.80999755859375,158.1067352294922,2318400.0,3.0,3.7685193133866335,160.32641995068826,134.22585360888206,67.33643945910777,190.910745730318,58.926288029290816,145.81878916422525,145.35752716064454,10.4399995803833,24.370770092058525 76330,2017-09-14,AXP,86.54000091552734,86.80000305175781,86.16000366210938,78.79381561279297,2764900.0,3.0,0.20409532349540882,79.33068584445492,77.10599628445134,56.70458336430551,93.32813159530299,1.0925010778504263,78.27578175862631,77.70854288736979,10.4399995803833,24.370770092058525 76331,2017-09-14,BA,243.0,245.61000061035156,242.5,232.4528350830078,4995200.0,3.0,3.097962211287836,231.24003796797132,221.1600139119115,68.599499039401,243.17267265382895,22.850648660394015,225.55762837727863,212.36101760864258,10.4399995803833,24.370770092058525 76332,2017-09-14,CAT,119.79000091552734,120.79000091552734,119.20999908447266,103.7115478515625,2904900.0,3.0,1.6579470492094686,104.46433474985666,96.67044155629567,66.16718710324471,147.13381379552277,46.61759675302996,99.72306874593099,96.31843465169271,10.4399995803833,24.370770092058525 76333,2017-09-14,CRM,95.37999725341797,95.73999786376953,94.51000213623047,95.30000305175781,5054600.0,3.0,1.457126643672467,98.57059279982971,90.64440811569764,58.69960582630527,59.48065434151499,17.15466466566121,93.0980000813802,91.04699999491373,10.4399995803833,24.370770092058525 76334,2017-09-14,CSCO,31.90999984741211,32.220001220703125,31.90999984741211,26.614648818969727,18194800.0,3.0,0.14830591504123802,27.0813133213509,25.18724556231609,53.1210475918306,83.85407613817104,1.8755848982264591,26.16569766998291,26.089269002278645,10.4399995803833,24.370770092058525 76335,2017-09-14,CVX,114.26000213623047,115.33999633789062,114.18000030517578,88.53865051269531,5819100.0,3.0,1.4007797810397875,88.78983070512263,80.1646691117719,65.92280668798938,198.97886677428576,57.396171942127,84.27611389160157,82.340070215861,10.4399995803833,24.370770092058525 76336,2017-09-14,DIS,98.79000091552734,98.83999633789062,97.54000091552734,94.44845581054688,9710000.0,3.0,-1.6273010968097879,101.00536979325061,93.0123922001576,38.75765304437365,-140.1005325470501,31.091921438831676,98.16271591186523,100.1753370920817,10.4399995803833,24.370770092058525 76337,2017-09-14,GS,226.10000610351562,228.10000610351562,226.0500030517578,199.69631958007812,1986600.0,3.0,0.06623857731005955,200.54283976572682,189.65274281483957,53.077264327903585,61.94614507474739,7.991397546269625,196.73949534098307,196.62483622233074,10.4399995803833,24.370770092058525 76338,2017-09-14,HD,160.35000610351562,160.85000610351562,159.3300018310547,138.0233917236328,5290800.0,3.0,2.194229755253957,140.65378501011526,123.72681038783395,60.01836573884488,147.34649944368354,32.63097097904893,132.06029713948567,131.0919059753418,10.4399995803833,24.370770092058525 76339,2017-09-14,HON,132.03598022460938,132.03598022460938,131.17337036132812,116.39826202392578,3570872.0,3.0,0.33905710460355465,118.04185190429531,114.56636647949374,53.454465333834285,-16.867633855754878,2.4306691579134045,116.49672241210938,115.3158753712972,10.4399995803833,24.370770092058525 76340,2017-09-14,IBM,139.4455108642578,139.94264221191406,139.11090087890625,104.44322204589844,3929717.0,3.0,0.22488372891086783,105.12874275044523,100.12936577006259,49.0408847020222,166.81755336866897,6.755210155387842,102.4703857421875,104.83630803426107,10.4399995803833,24.370770092058525 76341,2017-09-14,INTC,36.189998626708984,36.70000076293945,36.15999984741211,30.95357322692871,18093900.0,3.0,0.20475396763948694,30.866676048360198,28.902239890970854,58.55172517822221,98.10779512299254,34.3398360855851,30.17238515218099,29.60098861058553,10.4399995803833,24.370770092058525 76342,2017-09-14,JNJ,132.13999938964844,134.47000122070312,131.99000549316406,114.31425476074219,6274500.0,3.0,0.17096767276427727,114.24089983575071,110.73840619452274,55.907897785916404,97.9208237232247,23.829669516139504,112.58355255126953,112.70341364542644,10.4399995803833,24.370770092058525 76343,2017-09-14,JPM,91.19999694824219,91.52999877929688,90.73999786376953,75.97344970703125,10562800.0,3.0,-0.2869150060371197,77.44224908744431,74.10626775825881,51.26228168221478,-29.438695438393637,5.5931547151984295,76.35872192382813,76.24616305033366,10.4399995803833,24.370770092058525 76344,2017-09-14,KO,46.400001525878906,46.470001220703125,45.939998626708984,38.11826705932617,13768800.0,3.0,0.24097669333511362,38.40947074963673,36.8780670158662,60.64905980716338,100.01349046562294,4.20660192365139,37.603760401407875,37.267401758829756,10.4399995803833,24.370770092058525 76345,2017-09-14,MCD,157.0,157.35000610351562,156.0500030517578,136.4013214111328,3109700.0,3.0,0.5473356875172044,140.00402893104052,135.26712890587356,53.72633272755527,-43.20990850505529,6.089573353621854,136.69833170572917,135.15349604288738,10.4399995803833,24.370770092058525 76346,2017-09-14,MMM,209.14999389648438,211.91000366210938,208.74000549316406,170.22540283203125,1984200.0,3.0,0.9783094313547167,169.56705044947412,159.83579073704934,60.30999553353132,173.04194617486536,26.923326501522016,165.04417470296224,165.97784042358398,10.4399995803833,24.370770092058525 76347,2017-09-14,MRK,62.01335906982422,63.139312744140625,61.9370231628418,52.46257781982422,10437137.0,3.0,0.5843295612058128,52.22162324874647,47.94975088150255,64.09788650967695,200.42530383343797,47.900145831542815,49.84649772644043,50.00328305562337,10.4399995803833,24.370770092058525 76348,2017-09-14,MSFT,75.0,75.48999786376953,74.5199966430664,69.58537292480469,15733900.0,3.0,0.6129840185196258,70.2432446663296,66.72926433635594,58.58115037413823,140.68550323446985,30.199614469007543,68.11077092488607,67.13082841237386,10.4399995803833,24.370770092058525 76349,2017-09-14,NKE,53.540000915527344,53.88999938964844,53.119998931884766,50.488346099853516,7497400.0,3.0,-0.9055565937225438,52.27012351560493,48.16897789430718,45.27151851318565,-46.07785771511705,13.352101789123338,52.02046801249186,52.800186475118004,10.4399995803833,24.370770092058525 76350,2017-09-14,PG,93.2300033569336,93.6500015258789,93.18000030517578,79.02987670898438,5492300.0,3.0,0.5954605487869884,79.2680315483767,77.41644873726783,63.84648627054595,136.94105817058713,28.6528295450955,78.01784235636393,76.21624348958333,10.4399995803833,24.370770092058525 76351,2017-09-14,TRV,121.47000122070312,121.47000122070312,118.75,104.37161254882812,1812900.0,3.0,-1.4206400504727412,113.08001372530353,99.52999146268476,44.4486616997638,-81.81640521409071,15.498538229585762,108.10913340250652,108.84632746378581,10.4399995803833,24.370770092058525 76352,2017-09-14,UNH,197.9499969482422,198.3800048828125,197.08999633789062,181.05809020996094,2378600.0,3.0,1.7072680997171972,184.44600249571124,174.17315643983562,61.185587389031575,72.83244048617564,18.095453867162835,178.58265584309896,175.03072764078777,10.4399995803833,24.370770092058525 76353,2017-09-14,V,105.5,106.83999633789062,105.5,101.88111877441406,8154000.0,3.0,1.3157823298650015,102.19470526183176,97.55876763855886,65.88215455919143,155.85696572800705,35.76528416421901,98.95563634236653,95.89865570068359,10.4399995803833,24.370770092058525 76354,2017-09-14,VZ,47.2400016784668,47.59000015258789,47.0099983215332,34.56723403930664,11808500.0,3.0,-0.10155138868054792,36.09760001363716,33.69407555398979,51.440884160903586,-71.24927549856451,1.9855492811419253,35.10745620727539,33.91858062744141,10.4399995803833,24.370770092058525 76355,2017-09-14,WBA,81.66999816894531,82.56999969482422,81.36000061035156,64.99581909179688,4343800.0,3.0,0.4382635667732302,65.62026941967892,63.46787564562871,54.26400608658178,95.61958061732768,2.6216791507565897,64.34264361063639,63.1370553334554,10.4399995803833,24.370770092058525 76356,2017-09-14,WMT,79.79000091552734,79.81999969482422,79.22000122070312,71.5140380859375,6939300.0,3.0,0.1671400846808524,72.39144024718915,69.82527041565264,54.67812719492017,-18.6982827377137,4.10174754404675,71.55811386108398,69.8984504699707,10.4399995803833,24.370770092058525 76357,2017-09-15,AAPL,39.61750030517578,40.24250030517578,39.5,37.71043395996094,196458400.0,4.0,0.23592752559065389,38.84920214912126,36.94503765800764,55.33054723061576,-18.065956135617256,15.590655853769153,37.74141578674316,36.27124201456706,10.170000076293945,22.708184520812978 76358,2017-09-15,AMGN,189.66000366210938,189.66000366210938,186.30999755859375,156.4625701904297,5349000.0,4.0,3.816755830397142,161.2973976004557,134.8957008492513,64.53270794435703,148.49671011056893,48.609284080755614,146.22097727457682,145.59772288004558,10.170000076293945,22.708184520812978 76359,2017-09-15,AXP,86.5199966430664,86.98999786376953,86.06999969482422,79.52515411376953,7791600.0,4.0,0.27991942964834493,79.50059923826943,77.01835675538292,59.227675558356225,116.24642058130206,1.5730838018948745,78.31996663411458,77.78608309427896,10.170000076293945,22.708184520812978 76360,2017-09-15,BA,247.36000061035156,249.9499969482422,246.2100067138672,236.0264129638672,9033300.0,4.0,3.5523538631871645,233.33764571807626,220.3335380587792,70.6828533739085,317.500040719507,34.361433007955526,225.94192403157552,213.1669019063314,10.170000076293945,22.708184520812978 76361,2017-09-15,CAT,121.01000213623047,121.56999969482422,120.30999755859375,104.47767639160156,4610100.0,4.0,1.7408302281815509,104.89095117101918,96.9522815560316,67.36720578912497,158.44400312752023,50.6234592217265,99.94716898600261,96.58588422139486,10.170000076293945,22.708184520812978 76362,2017-09-15,CRM,95.51000213623047,95.62000274658203,94.16999816894531,94.62999725341797,6081700.0,4.0,1.2734899196392746,98.34930341846636,91.24069749706099,56.78233548781621,45.60404140030723,13.25008664390145,93.24066670735677,91.1648333231608,10.170000076293945,22.708184520812978 76363,2017-09-15,CSCO,32.20000076293945,32.5,32.119998931884766,26.821346282958984,29336100.0,4.0,0.1697274544816345,27.159397079968475,25.224913260912874,54.58279022488963,118.58562267625166,9.437653013563205,26.189950370788573,26.101598199208578,10.170000076293945,22.708184520812978 76364,2017-09-15,CVX,114.83000183105469,114.91000366210938,113.62999725341797,88.67790985107422,8387600.0,4.0,1.4978622072854364,89.33961821588751,80.28868836370232,66.20796380529148,166.84184278243123,49.67777462232664,84.43827540079752,82.48421071370443,10.170000076293945,22.708184520812978 76365,2017-09-15,DIS,98.05000305175781,98.93000030517578,98.0,95.04658508300781,23870300.0,4.0,-1.5694594043508943,100.94139581185104,92.80044912833452,40.32378869835475,-116.99771168878381,29.976200649509156,97.82183939615885,100.0868034362793,10.170000076293945,22.708184520812978 76366,2017-09-15,GS,227.14999389648438,227.2100067138672,223.82000732421875,198.26144409179688,4365800.0,4.0,0.2336018260425874,200.90502022803358,189.69141837059922,51.71633670241456,28.777047424937166,0.7040479603971672,196.79795939127604,196.67600072224934,10.170000076293945,22.708184520812978 76367,2017-09-15,HD,159.97999572753906,159.99000549316406,158.2899932861328,137.1746826171875,9124200.0,4.0,2.1724544736589166,141.1963137898058,124.01649443773327,58.43045907233839,115.82902416740997,25.411632379081666,132.3055618286133,131.1313168843587,10.170000076293945,22.708184520812978 76368,2017-09-15,HON,132.1414031982422,133.694091796875,131.90179443359375,117.87435150146484,4793263.0,4.0,0.40600944194578403,118.23273183702527,114.63846719861927,57.03764840363919,94.33635491633659,14.918137273632256,116.49857076009114,115.39151242574056,10.170000076293945,22.708184520812978 76369,2017-09-15,IBM,138.4512481689453,138.78585815429688,137.74378967285156,103.926513671875,7737471.0,4.0,0.24433203498561795,105.21230934033565,100.34146034350223,47.59367096740229,99.21310787402183,6.847320694183964,102.50376459757487,104.74825426737468,10.170000076293945,22.708184520812978 76370,2017-09-15,INTC,36.54999923706055,37.08000183105469,36.220001220703125,31.394804000854492,33596100.0,4.0,0.278115579621943,31.153412922567018,28.770780459696166,61.375165303463525,129.14063387492723,41.47960105970017,30.186809984842935,29.638855330149333,10.170000076293945,22.708184520812978 76371,2017-09-15,JNJ,134.7899932861328,135.4499969482422,134.17999267578125,114.54427337646484,15522000.0,4.0,0.3036521821472604,114.56365131772745,110.60742259584677,56.39765430597958,186.45310741974478,31.697686912457083,112.63872782389323,112.70899073282878,10.170000076293945,22.708184520812978 76372,2017-09-15,JPM,91.08000183105469,91.70999908447266,90.76000213623047,76.51627349853516,18171800.0,4.0,-0.19319122634583152,77.51482771573957,74.11469651521746,52.88737750317552,-10.335727947561413,3.4570107267196435,76.33422393798828,76.31543299357097,10.170000076293945,22.708184520812978 76373,2017-09-15,KO,46.29999923706055,46.36000061035156,46.0,38.17613983154297,16141400.0,4.0,0.2430749248591937,38.47346570471424,36.87045328637463,61.22301264922709,91.46141283088458,4.206601923651378,37.62774874369303,37.28554681142171,10.170000076293945,22.708184520812978 76374,2017-09-15,MCD,157.7899932861328,158.0,156.8800048828125,136.33181762695312,7425100.0,4.0,0.4119064962704613,140.00619079951494,135.26160094853194,53.57794111448586,-25.82342112624647,0.02479783836087889,136.78846995035806,135.2128158569336,10.170000076293945,22.708184520812978 76375,2017-09-15,MMM,212.58999633789062,214.1199951171875,210.66000366210938,171.7712860107422,3636400.0,4.0,1.3270354799435893,170.8674391405533,159.27404950690766,62.45345108461628,210.4132758635655,35.09288733209754,165.22981821695964,166.00075098673503,10.170000076293945,22.708184520812978 76376,2017-09-15,MRK,63.139312744140625,63.33969497680664,62.738548278808594,52.49431610107422,15390718.0,4.0,0.6671151577749654,52.56319035653632,47.98618632193048,64.22978403717232,196.42108694669759,50.288225138109944,49.92838478088379,50.0187562306722,10.170000076293945,22.708184520812978 76377,2017-09-15,MSFT,74.83000183105469,75.38999938964844,74.06999969482422,70.0879135131836,38578400.0,4.0,0.6489726794694377,70.43607727216758,66.80725387407264,60.07012090643246,128.25846348828918,20.507314574744846,68.22066218058268,67.21478010813395,10.170000076293945,22.708184520812978 76378,2017-09-15,NKE,53.86000061035156,54.060001373291016,53.52000045776367,50.61988830566406,10046800.0,4.0,-0.8026777645384371,51.25177493485484,48.86847538557972,45.76756294219863,-37.524526601638925,10.48162770233745,51.830528004964194,52.8230531056722,10.170000076293945,22.708184520812978 76379,2017-09-15,PG,93.81999969482422,93.81999969482422,92.81999969482422,78.79336547851562,12428800.0,4.0,0.5655551104542837,79.29983294546132,77.48602139413829,62.03017106014137,113.22693473019781,18.444427449759093,78.08570709228516,76.28053092956543,10.170000076293945,22.708184520812978 76380,2017-09-15,TRV,120.58999633789062,121.16000366210938,119.4800033569336,105.01544952392578,3062500.0,4.0,-1.3244179358366353,112.45870223859862,99.5678419508545,45.65233635608518,-70.0495256351968,15.498538229585753,107.87515741984049,108.74346300760905,10.170000076293945,22.708184520812978 76381,2017-09-15,UNH,198.52000427246094,199.7100067138672,197.1999969482422,181.47010803222656,4198700.0,4.0,1.6420361627768045,184.53449579353943,174.65316594962465,61.74953290847829,85.71855264441098,25.71325200812855,178.70921376546224,175.2437619527181,10.170000076293945,22.708184520812978 76382,2017-09-15,V,105.73999786376953,106.13999938964844,104.94999694824219,101.13201141357422,12622900.0,4.0,1.2586178636689596,102.2538483346412,97.8011954580834,63.03063682817377,116.16080521460461,27.138705439929357,99.11159922281901,96.07332382202148,10.170000076293945,22.708184520812978 76383,2017-09-15,VZ,47.41999816894531,47.900001525878906,47.060001373291016,35.065452575683594,24626500.0,4.0,-0.053803800969610904,36.09580357470446,33.69367434582776,54.67663892303917,-33.52823628166538,8.086152041440462,35.08913968404134,33.95567595163981,10.170000076293945,22.708184520812978 76384,2017-09-15,WBA,81.94000244140625,83.73999786376953,81.30000305175781,65.38416290283203,22167500.0,4.0,0.4463219832959595,65.72574469161927,63.489998945465686,55.76093108906213,153.38427586935936,16.867067804425787,64.39150543212891,63.19999777475993,10.170000076293945,22.708184520812978 76385,2017-09-15,WMT,79.80999755859375,80.75,79.2699966430664,72.14228820800781,13317800.0,4.0,0.22313558602921546,72.49152037147867,69.78622086997642,56.74817540523577,27.534790540306727,6.179551987856513,71.55857747395834,69.96750729878744,10.170000076293945,22.708184520812978 76444,2017-09-18,AAPL,40.02750015258789,40.125,39.5,37.42503356933594,113077600.0,0.0,0.18669269667505972,38.824576265759916,36.9972602057977,53.68223477342073,-46.52089643869374,15.590655853769158,37.76415125528971,36.32474327087402,10.149999618530273,17.258813953025292 76445,2017-09-18,AMGN,187.7899932861328,188.55999755859375,186.1199951171875,155.62799072265625,2443800.0,0.0,3.7444760405356874,161.8731084746482,135.92075596626975,63.1519467864961,124.86211014070929,47.31438881393642,146.60446421305338,145.7898816426595,10.149999618530273,17.258813953025292 76446,2017-09-18,AXP,87.08000183105469,87.87000274658203,86.94999694824219,80.32964324951172,3395100.0,0.0,0.4003115871248326,79.91573337553456,76.83085399629161,61.76336392073537,193.50642769247807,12.938995649320614,78.37786458333333,77.87642428080241,10.149999618530273,17.258813953025292 76447,2017-09-18,BA,249.97000122070312,253.7899932861328,248.91000366210938,239.89382934570312,5193000.0,0.0,4.176387901679959,236.19875613220339,219.11323880187862,72.70993862640464,334.8445874930197,42.478645021998254,226.47209574381512,214.0330032348633,10.149999618530273,17.258813953025292 76448,2017-09-18,CAT,123.62000274658203,124.43000030517578,122.8499984741211,106.59527587890625,4349000.0,0.0,1.9548539858713525,105.82565476892334,96.87065031530518,70.37201848474868,209.19442390745164,61.8456544674163,100.21918818155925,96.88335711161295,10.149999618530273,17.258813953025292 76449,2017-09-18,CRM,94.94000244140625,96.18000030517578,94.73999786376953,95.73999786376953,5990700.0,0.0,1.203649345001537,98.06598533827126,92.02201515000998,59.073322219924144,62.9064074438103,18.05831677822632,93.41700007120768,91.28599993387859,10.149999618530273,17.258813953025292 76450,2017-09-18,CSCO,32.43000030517578,32.65999984741211,32.2599983215332,26.88749122619629,17290900.0,0.0,0.18985301556091727,27.15137340813463,25.410698392097302,55.04681190250752,130.0085679917934,13.509209791009328,26.209793472290038,26.114893277486164,10.149999618530273,17.258813953025292 76451,2017-09-18,CVX,114.41999816894531,115.22000122070312,114.31999969482422,89.11112213134766,4954600.0,0.0,1.591412527046316,89.90863469196637,80.3934786503188,67.09408685444245,162.66262697083422,51.121897581701745,84.59751663208007,82.63608156840006,10.149999618530273,17.258813953025292 76452,2017-09-18,DIS,98.38999938964844,98.72000122070312,97.72000122070312,94.64139556884766,7013600.0,0.0,-1.5385790720229267,100.93270569396537,92.55830611633735,39.61386581619476,-115.87839874129891,31.903557799407928,97.51344248453776,100.00077349344889,10.149999618530273,17.258813953025292 76453,2017-09-18,GS,226.3000030517578,229.0,225.66000366210938,200.29495239257812,2466800.0,0.0,0.5242819357837618,201.59746832337925,189.53913598570279,53.46560164411344,69.5517295380658,6.138774891511731,196.7545939127604,196.8008280436198,10.149999618530273,17.258813953025292 76454,2017-09-18,HD,159.0,159.0,157.69000244140625,136.66378784179688,4010600.0,0.0,2.0898816131341107,141.4328525232526,124.7487598729876,57.48339562046904,92.73128794696987,21.338554707327955,132.47755025227863,131.17814000447592,10.149999618530273,17.258813953025292 76455,2017-09-18,HON,133.51199340820312,133.55032348632812,131.58551025390625,116.78850555419922,3004019.0,0.0,0.3672178991477466,118.09874557868713,115.00319762809997,53.88114283412937,57.06077357334653,11.081858628501319,116.45071614583334,115.45158500671387,10.149999618530273,17.258813953025292 76456,2017-09-18,IBM,138.44168090820312,139.08221435546875,137.92543029785156,103.73273468017578,3158397.0,0.0,0.24132674798570974,105.1082932053038,100.79352182765518,47.05494967478506,104.26942422705277,3.7830238639319913,102.5254758199056,104.64975128173828,10.149999618530273,17.258813953025292 76457,2017-09-18,INTC,37.0,37.33000183105469,36.79999923706055,31.394804000854492,19393800.0,0.0,0.3324232177321633,31.390986402010306,28.702060549283637,61.37516530346352,152.70235987922982,45.63684486710014,30.206608517964682,29.67981023788452,10.149999618530273,17.258813953025292 76458,2017-09-18,JNJ,134.44000244140625,135.77000427246094,134.11000061035156,115.33657836914062,5260800.0,0.0,0.46735067544256026,115.05963042992923,110.41714874487545,58.05771575414987,197.60814416955404,34.0746970706546,112.7251106262207,112.71168797810873,10.149999618530273,17.258813953025292 76459,2017-09-18,JPM,91.93000030517578,93.13999938964844,91.8499984741211,77.60198211669922,11318700.0,0.0,-0.030950070707405075,77.78397110707505,74.027616417339,55.927945657816146,79.41452599196032,11.710979541032138,76.31362355550131,76.4041820526123,10.149999618530273,17.258813953025292 76460,2017-09-18,KO,46.150001525878906,46.2400016784668,45.90999984741211,38.11826705932617,8535300.0,0.0,0.2373321224307361,38.523560967798325,36.886535772924326,60.31298378257112,65.63035284797819,0.6101773613728099,37.6544558207194,37.30477797190348,10.149999618530273,17.258813953025292 76461,2017-09-18,MCD,157.72000122070312,157.7899932861328,156.35000610351562,136.12327575683594,3831900.0,0.0,0.2844710947285307,140.01626902339822,135.238528339883,53.12252443409458,-51.34697676822313,4.759624224969293,136.89756774902344,135.25325749715168,10.149999618530273,17.258813953025292 76462,2017-09-18,MMM,214.0,214.0399932861328,212.57000732421875,172.1013641357422,1272400.0,0.0,1.6114620011463217,172.02213656093272,159.03669827793448,62.89605650986154,207.5274989435654,35.09288733209755,165.4256627400716,166.03770167032877,10.149999618530273,17.258813953025292 76463,2017-09-18,MRK,62.99618148803711,63.36832046508789,62.79580307006836,52.35943603515625,11049274.0,0.0,0.7136135525889671,52.76869752956062,48.172765940898365,63.20888593386687,169.1042837007512,50.6337661667783,50.01680437723795,50.02462902069092,10.149999618530273,17.258813953025292 76464,2017-09-18,MSFT,75.2300033569336,75.97000122070312,75.04000091552734,69.94832611083984,23307000.0,0.0,0.6586380463574528,70.56668248569089,66.92513575161381,59.455960509810936,150.2069680684643,27.902064106818447,68.3095458984375,67.296559715271,10.149999618530273,17.258813953025292 76465,2017-09-18,NKE,53.869998931884766,54.15999984741211,53.400001525878906,50.2722282409668,8166400.0,0.0,-0.7406609347029303,51.00252634049947,48.99915555952494,44.66081986785409,-38.143525217737476,12.160057509503504,51.64086100260417,52.84309075673421,10.149999618530273,17.258813953025292 76466,2017-09-18,PG,93.16999816894531,93.5,92.86000061035156,78.6920166015625,6177700.0,0.0,0.5275950405454495,79.32822153588567,77.51508214453425,61.257659392984664,91.95672918700207,18.444427449759107,78.15554377237956,76.34829788208008,10.149999618530273,17.258813953025292 76467,2017-09-18,TRV,120.72000122070312,121.08000183105469,120.12999725341797,105.03285217285156,1068400.0,0.0,-1.2325489117962007,111.8189476438538,99.65181727924191,45.68524387395169,-62.072561650791386,15.498538229585748,107.63801345825195,108.64477996826172,10.149999618530273,17.258813953025292 76468,2017-09-18,UNH,198.1699981689453,198.82000732421875,197.50999450683594,181.4792938232422,1915200.0,0.0,1.5729486267048003,184.22542839076814,175.70314979526702,61.76234615508501,73.87737734331904,25.71325200812854,178.83273264567057,175.43292821248372,10.149999618530273,17.258813953025292 76469,2017-09-18,V,105.3499984741211,105.5199966430664,104.62000274658203,100.68061828613281,7330300.0,0.0,1.1634790966406285,102.25358942091228,98.02427083909748,61.37474442259103,87.72139361292638,22.160359579618135,99.24292678833008,96.24989751180013,10.149999618530273,17.258813953025292 76470,2017-09-18,VZ,47.90999984741211,48.25,47.5099983215332,35.23396682739258,18810200.0,0.0,-0.002338841219646781,36.11994180618623,33.698842907558884,55.70929901540412,7.908947873099852,14.508197005218118,35.069113667805986,33.9954594930013,10.149999618530273,17.258813953025292 76471,2017-09-18,WBA,82.51000213623047,83.62000274658203,82.5,65.4634017944336,6117200.0,0.0,0.4538703182686561,65.74232416913763,63.67710065080867,56.064462142223626,181.63477322780815,16.867067804425798,64.44274635314942,63.287262725830075,10.149999618530273,17.258813953025292 76472,2017-09-18,WMT,80.20999908447266,81.12000274658203,79.94999694824219,71.8012466430664,8176100.0,0.0,0.2372582547139075,72.55461089881071,69.7850619527518,55.32904031893336,48.03921526804756,9.96140173129639,71.55926666259765,70.04158325195313,10.149999618530273,17.258813953025292 76473,2017-09-19,AAPL,39.877498626708984,39.942501068115234,39.61000061035156,37.43918991088867,83242400.0,1.0,0.14712012922488782,38.786250994217255,37.07143790959134,53.752928120114014,-52.49879209331807,15.590655853769144,37.768406804402666,36.37593523661295,10.180000305175781,33.53686495144233 76474,2017-09-19,AMGN,186.80999755859375,187.44000244140625,185.80999755859375,155.50282287597656,2066100.0,1.0,3.6351895844642854,162.29429908915054,137.01520561055648,62.94300059661599,107.88755608117786,45.10919671638736,146.96360727945964,145.9981913248698,10.180000305175781,33.53686495144233 76475,2017-09-19,AXP,87.97000122070312,89.2300033569336,87.87999725341797,81.36267852783203,4043800.0,1.0,0.5724813442487715,80.56911649500756,76.51571703160377,64.68116078977766,258.99986632091304,26.886747888174828,78.47385381062826,77.9844378153483,10.180000305175781,33.53686495144233 76476,2017-09-19,BA,253.0800018310547,255.1699981689453,251.6300048828125,239.30613708496094,4124700.0,1.0,4.570827860876591,238.2020215725319,218.70054342990952,71.92812835744223,290.4094548753355,45.08740013526599,226.90352579752604,214.8454938252767,10.180000305175781,33.53686495144233 76477,2017-09-19,CAT,123.95999908447266,124.93000030517578,123.76000213623047,107.37860870361328,3050000.0,1.0,2.162746967389907,106.73368834615067,96.92156678080246,71.38046187367391,201.75493227249459,63.40019999698924,100.50698776245117,97.19003982543946,10.180000305175781,33.53686495144233 76478,2017-09-19,CRM,95.97000122070312,96.20999908447266,95.16000366210938,95.3499984741211,3521000.0,1.0,1.1041030819943245,97.82080468525184,92.62619543681846,57.95664291340658,59.97284838716856,18.317571088108625,93.57866668701172,91.39816652933756,10.180000305175781,33.53686495144233 76479,2017-09-19,CSCO,32.459999084472656,32.650001525878906,32.400001525878906,26.86269187927246,12927700.0,1.0,0.20147904268539563,27.148918186574654,25.562804187387748,54.82954213866237,125.78121366799488,13.509209791009328,26.227707544962566,26.124498430887858,10.180000305175781,33.53686495144233 76480,2017-09-19,CVX,115.25,116.41999816894531,115.19000244140625,90.00077819824219,6188000.0,1.0,1.7175408965594414,90.51570440989903,80.6033316923959,68.83050410789589,169.97869284359192,56.31003632664291,84.794837697347,82.79575932820639,10.180000305175781,33.53686495144233 76481,2017-09-19,DIS,98.2300033569336,98.66999816894531,98.08000183105469,94.95977020263672,6970300.0,1.0,-1.4714540081358365,100.8530965164888,92.37357584679243,40.465826764973606,-96.8725446365222,31.903557799407935,97.25875040690104,99.91781539916992,10.180000305175781,33.53686495144233 76482,2017-09-19,GS,228.00999450683594,230.13999938964844,227.3300018310547,201.509765625,1858000.0,1.0,0.8429562176740717,202.4707645400904,189.4467983261205,54.48466215161333,103.04609481533608,9.510568298046213,196.66019032796223,196.98362630208334,10.180000305175781,33.53686495144233 76483,2017-09-19,HD,157.8000030517578,158.32000732421875,157.16000366210938,136.53384399414062,3713400.0,1.0,1.991005570879878,141.6718355025576,125.31837216956156,57.239287898258496,77.44866634322086,17.728123820349236,132.62798817952475,131.28263092041016,10.180000305175781,33.53686495144233 76484,2017-09-19,HON,132.15098571777344,132.34268188476562,131.48007202148438,116.85639190673828,3569829.0,1.0,0.33805628092849815,118.01362374478904,115.27325445955665,54.045621419881755,23.480149843950564,9.775949041436709,116.43551635742188,115.5139144897461,10.180000305175781,33.53686495144233 76485,2017-09-19,IBM,138.4225616455078,138.6042022705078,137.87762451171875,103.61795043945312,3623762.0,1.0,0.2270654384211923,104.99293581489414,101.20023435112148,46.73082120340134,85.21526837644761,4.256509266318643,102.58336486816407,104.55276667277018,10.180000305175781,33.53686495144233 76486,2017-09-19,INTC,37.20000076293945,37.29999923706055,37.02000045776367,31.589956283569336,23850500.0,1.0,0.3867513417361437,31.638551540301762,28.650500087811032,62.581621185579735,157.3489469116441,45.63684486710014,30.229235204060874,29.726403776804606,10.180000305175781,33.53686495144233 76487,2017-09-19,JNJ,135.02000427246094,135.7899932861328,134.35000610351562,115.20026397705078,4903800.0,1.0,0.5794044645477356,115.41882102879124,110.2806182107107,57.66695234901647,179.57153960773604,34.227536313862274,112.81597900390625,112.70675201416016,10.180000305175781,33.53686495144233 76488,2017-09-19,JPM,92.70999908447266,94.36000061035156,92.5199966430664,78.4538345336914,12626100.0,1.0,0.16446869213925197,78.23583825625718,73.85218359432875,58.12166565634658,148.70302884036707,22.123637539779885,76.31139678955078,76.5093433380127,10.180000305175781,33.53686495144233 76489,2017-09-19,KO,46.13999938964844,46.189998626708984,45.88999938964844,38.01081466674805,7297900.0,1.0,0.22155643539445435,38.5535389396857,36.9111697700311,58.63884693788892,48.65419777821726,0.20797080349782773,37.673753356933595,37.319757715861,10.180000305175781,33.53686495144233 76490,2017-09-19,MCD,157.27000427246094,157.89999389648438,156.3300018310547,136.77488708496094,3554600.0,1.0,0.23336709867311356,140.01618102124206,135.2389642424298,54.37605342242513,-46.00503519016629,3.6595674102055895,136.99527842203776,135.306862894694,10.180000305175781,33.53686495144233 76491,2017-09-19,MMM,214.22999572753906,214.64999389648438,212.85000610351562,171.94033813476562,1429700.0,1.0,1.8030936743623158,172.9698713145057,158.9085527577599,62.524096157073494,190.94468162453575,37.30358678694624,165.62174530029296,166.06289596557616,10.180000305175781,33.53686495144233 76492,2017-09-19,MRK,62.99618148803711,63.1297721862793,62.671756744384766,52.32769775390625,7345746.0,1.0,0.7393797420148687,52.94864739781582,48.34391584986484,62.96526988456075,142.87508901995236,45.93488805805003,50.1109930674235,50.02813479105632,10.180000305175781,33.53686495144233 76493,2017-09-19,MSFT,75.20999908447266,75.70999908447266,75.01000213623047,70.20890808105469,16093300.0,1.0,0.679491946285637,70.66788375868506,67.13012268052393,60.24097987351191,136.73311970305383,27.24760302723427,68.41575622558594,67.36802501678467,10.180000305175781,33.53686495144233 76494,2017-09-19,NKE,52.779998779296875,54.04999923706055,52.5099983215332,50.11248779296875,14707200.0,1.0,-0.6963744976669446,50.994961964975175,48.99766193639201,44.15332022515771,-46.99165858969309,23.527760116903394,51.444933064778645,52.85344276428223,10.180000305175781,33.53686495144233 76495,2017-09-19,PG,93.33999633789062,94.44999694824219,93.33999633789062,79.55367279052734,6587200.0,1.0,0.5605778721804882,79.5155549211701,77.43841770456234,65.08226344144339,182.33517893903968,34.19053316623861,78.23241984049479,76.4249776204427,10.180000305175781,33.53686495144233 76496,2017-09-19,TRV,120.63999938964844,121.41999816894531,120.45999908447266,104.91104888916016,1248300.0,1.0,-1.1562421160271157,111.18372348850002,99.75713115627536,45.48582913382095,-54.98828184208787,13.355404604475957,107.42246322631836,108.55343475341797,10.180000305175781,33.53686495144233 76497,2017-09-19,UNH,198.44000244140625,198.60000610351562,192.38999938964844,178.23777770996094,3819000.0,1.0,1.2423123928059283,183.83971048817227,176.39525197520663,55.032618346256186,-15.412016205508474,10.786906538307665,178.8512405395508,175.58707427978516,10.180000305175781,33.53686495144233 76498,2017-09-19,V,105.12999725341797,105.93000030517578,104.83000183105469,101.23765563964844,9754400.0,1.0,1.1201171837605415,102.35759899886945,98.13059451309344,62.628110980899045,102.66282428612948,26.00835954041052,99.37364501953125,96.40970598856607,10.180000305175781,33.53686495144233 76499,2017-09-19,VZ,48.09000015258789,49.54999923706055,48.0099983215332,36.14979553222656,30818000.0,1.0,0.11106692240277738,36.27764125700297,33.62906307344137,60.73854160834723,118.47502347698273,33.074474129631625,35.080836359659834,34.05086847941081,10.180000305175781,33.53686495144233 76500,2017-09-19,WBA,82.97000122070312,82.98999786376953,80.69999694824219,64.36180114746094,7442800.0,1.0,0.36673496991873833,65.70537663640152,63.76239527521958,51.029169687434,25.987287649771783,7.039880636247683,64.44543774922688,63.35656191507975,10.180000305175781,33.53686495144233 76501,2017-09-19,WMT,80.18000030517578,80.45999908447266,79.69999694824219,71.84611511230469,6174400.0,1.0,0.24919847695922215,72.59360606457498,69.7765813133547,55.4805633650586,27.100380759059593,6.850529301410968,71.53766860961915,70.12651532491049,10.180000305175781,33.53686495144233 76502,2017-09-20,AAPL,39.474998474121094,39.564998626708984,38.45750045776367,36.81177520751953,211805600.0,2.0,0.06438922250114132,38.87375690496217,36.8964258953308,50.237442062370505,-163.77253424788674,11.826011092476097,37.74180234273275,36.418471590677896,9.779999732971191,43.81214404127751 76503,2017-09-20,AMGN,186.0800018310547,188.5500030517578,185.4199981689453,157.04681396484375,2685400.0,2.0,3.63130701104771,162.9133273477272,137.90680357268297,64.44418358285206,106.18212892907378,48.08382424772636,147.39881032307943,146.21606903076173,9.779999732971191,43.81214404127751 76504,2017-09-20,AXP,89.25,89.37999725341797,88.2699966430664,80.84159088134766,4251000.0,2.0,0.6592799303756323,80.93663445436955,76.43433646237848,62.20422833098584,219.40137604602316,28.24208871259811,78.5497314453125,78.0725341796875,9.779999732971191,43.81214404127751 76505,2017-09-20,BA,253.25999450683594,256.69000244140625,252.25,242.1498565673828,3853200.0,2.0,5.054622227951739,240.68274106305248,217.70897341448656,73.36187145907144,260.92831173992994,47.871028440823196,227.45267588297526,215.74071553548177,9.779999732971191,43.81214404127751 76506,2017-09-20,CAT,124.97000122070312,125.27999877929688,124.18000030517578,107.47331237792969,3151600.0,2.0,2.308534103939479,107.6191352441719,96.81343921871871,71.50177589970434,186.11316430332096,64.48301768000071,100.80655212402344,97.49630648295084,9.779999732971191,43.81214404127751 76507,2017-09-20,CRM,95.08000183105469,95.36000061035156,94.05000305175781,95.20999908447266,3362600.0,2.0,1.0023605818087873,97.70379683245862,92.96920350323474,57.55263695419148,36.20836789656288,5.157864863574093,93.74366658528646,91.51649983723958,9.779999732971191,43.81214404127751 76508,2017-09-20,CSCO,32.54999923706055,32.75,32.38999938964844,26.95363998413086,19865400.0,2.0,0.21554681540483855,27.20985210817967,25.611834827245136,55.495954854078875,124.62460705401405,16.199869153783304,26.253338432312013,26.133571529388426,9.779999732971191,43.81214404127751 76509,2017-09-20,CVX,116.5,117.1500015258789,116.19999694824219,90.02397918701172,5378200.0,2.0,1.7986370951788615,91.03244194964205,80.86096854230132,68.87481389956749,164.4485968083463,59.1310132097438,84.9783805847168,82.96680170694987,9.779999732971191,43.81214404127751 76510,2017-09-20,DIS,98.76000213623047,99.27999877929688,98.62000274658203,95.71226501464844,6459100.0,2.0,-1.342066363298727,100.52464072266473,92.35858223876106,42.45104480336127,-63.82539558558611,23.445086864138773,97.00888163248698,99.82808698018393,9.779999732971191,43.81214404127751 76511,2017-09-20,GS,229.5,231.64999389648438,228.5,202.284423828125,2682300.0,2.0,1.1448195576645048,203.36673156297556,189.16448486768851,55.13281665310788,135.0437045525831,13.89043197838404,196.61704966227214,197.13181482950847,9.779999732971191,43.81214404127751 76512,2017-09-20,HD,157.57000732421875,159.38999938964844,157.36000061035156,137.41720581054688,4599200.0,2.0,1.9613166733184357,141.98886109266678,125.8371528538664,58.47925565370233,84.53201902611255,22.692355512425486,132.80787150065103,131.400266011556,9.779999732971191,43.81214404127751 76513,2017-09-20,HON,132.32351684570312,133.0519256591797,132.09349060058594,117.65379333496094,3802392.0,2.0,0.3749667363593545,118.1384069867575,115.30032058282256,55.95438144274834,93.7271602248632,16.808457463933806,116.45505777994792,115.58573506673177,9.779999732971191,43.81214404127751 76514,2017-09-20,IBM,138.55641174316406,139.46463012695312,138.06883239746094,104.68718719482422,5698085.0,2.0,0.2985996471575447,105.0704502282813,101.47220037596675,50.0466446854511,118.59227183182675,4.760636085683447,102.6735450744629,104.46034774780273,9.779999732971191,43.81214404127751 76515,2017-09-20,INTC,37.22999954223633,37.290000915527344,36.65999984741211,31.454198837280273,23957500.0,2.0,0.4140790347220573,31.806807090986087,28.687583205949945,61.20583507630881,133.4463768078121,30.39461541702127,30.24790236155192,29.77241916656494,9.779999732971191,43.81214404127751 76516,2017-09-20,JNJ,133.25,134.2899932861328,132.33999633789062,113.49637603759766,8705500.0,2.0,0.5246703102487231,115.35100384577115,110.29488467351595,53.049936321609245,41.17007785418579,7.450540667834639,112.86669998168945,112.6746878306071,9.779999732971191,43.81214404127751 76517,2017-09-20,JPM,94.0999984741211,95.29000091552734,93.70999908447266,79.0050277709961,15311600.0,2.0,0.3596701042725954,78.72918531481253,73.61272142346871,59.4719835586524,211.0723037501968,28.951666052674195,76.33700790405274,76.61843070983886,9.779999732971191,43.81214404127751 76518,2017-09-20,KO,45.7599983215332,46.150001525878906,45.54999923706055,37.8454704284668,11026600.0,2.0,0.19348185320519917,38.561864654848804,36.94748287933088,56.157518343238294,6.755674710551458,13.055897416502498,37.68863296508789,37.32952149709066,9.779999732971191,43.81214404127751 76519,2017-09-20,MCD,157.89999389648438,159.88999938964844,157.75999450683594,138.90347290039062,3641100.0,2.0,0.36047061867913044,140.1332825780628,135.22451924078484,58.1571455880207,60.15195877288219,13.837402436671372,137.1653813680013,135.40573298136394,9.779999732971191,43.81214404127751 76520,2017-09-20,MMM,211.77000427246094,212.60000610351562,208.30999755859375,169.4847412109375,2987200.0,2.0,1.7367962999172164,173.35636512335748,159.0232430309394,57.18868744865828,102.13203186804273,8.030214878718262,165.76292368570964,166.05103276570637,9.779999732971191,43.81214404127751 76521,2017-09-20,MRK,63.04389190673828,63.27289962768555,62.20419692993164,52.20074462890625,9903600.0,2.0,0.741013632681728,53.09011538541366,48.50540387117814,61.976852164509786,121.01339016563766,29.640784770861096,50.214604187011716,50.03267574310303,9.779999732971191,43.81214404127751 76522,2017-09-20,MSFT,75.3499984741211,75.55000305175781,74.30999755859375,69.74356842041016,21587900.0,2.0,0.6509658613769744,70.74574985709697,67.21791362556905,58.16065295343625,96.49198488818182,12.844747234739028,68.49442062377929,67.44222609202068,9.779999732971191,43.81214404127751 76523,2017-09-20,NKE,53.4900016784668,53.63999938964844,53.040000915527344,50.3286018371582,7058000.0,2.0,-0.6365013882285737,50.93628962609994,49.02019154455436,45.02758942779957,-41.23439392762025,23.527760116903384,51.266510009765625,52.86068553924561,9.779999732971191,43.81214404127751 76524,2017-09-20,PG,94.16999816894531,94.66999816894531,93.83000183105469,79.74797821044922,5941500.0,2.0,0.5955309176754469,79.72717965659378,77.36280294838669,65.86828223709685,198.23239823906684,37.192445347775944,78.31182963053385,76.50573361714682,9.779999732971191,43.81214404127751 76525,2017-09-20,TRV,121.06999969482422,121.9800033569336,119.9000015258789,106.0682144165039,1489300.0,2.0,-0.9909715403398565,110.46616528649041,100.03282458167367,47.728205297551376,-44.60118706783087,9.769202360042776,107.25269165039063,108.47719612121583,9.779999732971191,43.81214404127751 76526,2017-09-20,UNH,195.02000427246094,195.83999633789062,194.05999755859375,179.2449951171875,2788500.0,2.0,1.0494573315777984,183.7660009036891,176.62429450646712,56.55428308509628,-17.253727075691558,10.786906538307651,178.89967295328776,175.75998306274414,9.779999732971191,43.81214404127751 76527,2017-09-20,V,105.5,105.7699966430664,104.45999908447266,100.81504821777344,8198600.0,2.0,1.0396670339327017,102.41088056568161,98.16374864574418,61.072753244564254,79.88657658764431,20.272714596355634,99.49698791503906,96.56822382609049,9.779999732971191,43.81214404127751 76528,2017-09-20,VZ,49.29999923706055,49.63999938964844,49.08000183105469,36.25236892700195,18755900.0,2.0,0.20683436502461916,36.42829357676481,33.56120189137484,61.248369679464375,162.95434159979817,34.13307341338034,35.10232772827148,34.103647804260255,9.779999732971191,43.81214404127751 76529,2017-09-20,WBA,80.75,81.2699966430664,78.44000244140625,62.483489990234375,9417200.0,2.0,0.1444504312342758,66.03343882574237,63.240955400331835,44.0507517355785,-203.14656585989366,27.064663886628082,64.39682286580404,63.37891489664714,9.779999732971191,43.81214404127751 76530,2017-09-20,WMT,80.16999816894531,80.55999755859375,79.87000274658203,72.25,5318200.0,2.0,0.2879322207344188,72.66815747536405,69.7451115676047,56.84369339901612,51.49367904853175,7.963842793560992,71.52031682332357,70.20836766560872,9.779999732971191,43.81214404127751 76531,2017-09-21,AAPL,38.95000076293945,38.95000076293945,38.1875,36.179649353027344,150046800.0,3.0,-0.05158821386584833,39.056190188506015,36.558555142304535,47.03157925252799,-218.57789207613314,16.769801641504305,37.686452102661136,36.45865650177002,9.670000076293945,24.940459416110752 76532,2017-09-21,AMGN,188.32000732421875,188.9600067138672,186.5,155.76986694335938,2082200.0,3.0,3.485017973055392,163.0475996099959,139.24476641783613,62.28543900497421,98.0256395299297,49.17142415631487,147.79531758626302,146.4516278584798,9.670000076293945,24.940459416110752 76533,2017-09-21,AXP,88.44999694824219,88.80000305175781,88.04000091552734,80.83245849609375,2877800.0,3.0,0.7190428496812444,81.24585531641877,76.41217309544648,62.16107130062265,172.3281529172998,24.460334839840556,78.6329221089681,78.15865681966146,9.670000076293945,24.940459416110752 76534,2017-09-21,BA,256.1300048828125,256.989990234375,254.4199981689453,242.6996307373047,2809400.0,3.0,5.419917495164469,242.87998127723552,217.21321330284263,73.63121767715454,231.38947643236872,48.42262423952911,228.13927052815754,216.66221771240234,9.670000076293945,24.940459416110752 76535,2017-09-21,CAT,124.5199966430664,125.04000091552734,123.81999969482422,107.42168426513672,2615400.0,3.0,2.3923282320795636,108.27173137787808,97.02510928984653,71.33125761548388,162.56917575354345,59.30103442649316,101.1064053853353,97.80627085367838,9.670000076293945,24.940459416110752 76536,2017-09-21,CRM,94.81999969482422,95.0999984741211,94.16999816894531,94.86000061035156,2896100.0,3.0,0.8833047779522474,97.5559503680705,93.29605005917558,56.533451270857576,27.975775607374807,5.157864863574102,93.90166651407877,91.63616650899252,9.670000076293945,24.940459416110752 76537,2017-09-21,CSCO,32.720001220703125,32.900001525878906,32.5,27.03632164001465,19870000.0,3.0,0.230707888342085,27.224171999832716,25.74468557463017,56.104990481180224,131.31816154259968,20.18147750543967,26.28310343424479,26.15057586034139,9.670000076293945,24.940459416110752 76538,2017-09-21,CVX,116.22000122070312,116.5199966430664,115.83000183105469,90.1013412475586,4334500.0,3.0,1.8478480465604434,91.46099957972136,81.19518175572786,69.02669449030583,140.2466327686338,53.752348969211795,85.15071512858073,83.14002698262533,9.670000076293945,24.940459416110752 76539,2017-09-21,DIS,99.19000244140625,99.38999938964844,98.75,95.40354919433594,4958000.0,3.0,-1.250026976362392,100.36171867609724,92.26970679997697,41.858657403141855,-59.47924605786015,21.937778354733982,96.88217849731446,99.7357671101888,9.670000076293945,24.940459416110752 76540,2017-09-21,GS,229.88999938964844,232.10000610351562,229.39999389648438,203.60488891601562,1800800.0,3.0,1.4736120440680622,204.47949945698966,188.87111394633067,56.231870112083286,153.6391963455512,15.1980508822472,196.6483378092448,197.30435053507486,9.670000076293945,24.940459416110752 76541,2017-09-21,HD,158.8699951171875,159.55999755859375,158.72000122070312,137.85885620117188,3082100.0,3.0,1.9509363240729556,142.2019681692064,126.57375128269791,59.09277565856489,90.1607432044504,23.47654782001986,132.94766591389973,131.51349614461262,9.670000076293945,24.940459416110752 76542,2017-09-21,HON,133.10943603515625,135.46722412109375,133.04234313964844,119.49462890625,4084306.0,3.0,0.5464593411859653,118.71773906492233,115.09849247194292,59.92916987997514,239.77442269479963,35.19616588698639,116.5266731262207,115.70694948832194,9.670000076293945,24.940459416110752 76543,2017-09-21,IBM,139.24473571777344,139.47418212890625,138.71893310546875,104.24224853515625,2673158.0,3.0,0.31574844015801773,105.12798965359494,101.63855697726444,48.74060657348667,113.63644256527654,4.858287938775952,102.75702794392903,104.3661947886149,9.670000076293945,24.940459416110752 76544,2017-09-21,INTC,36.9900016784668,37.27000045776367,36.849998474121094,31.564504623413086,22954200.0,3.0,0.4395700929669495,31.96772189034766,28.742190219027336,61.909679427685106,135.6798190168439,30.39461541702126,30.265155347188315,29.826168219248455,9.670000076293945,24.940459416110752 76545,2017-09-21,JNJ,133.30999755859375,133.82000732421875,131.3800048828125,112.24403381347656,6051800.0,3.0,0.37590633318714595,115.34926546090367,110.27868482596156,50.00582698139414,-27.91315700062534,2.481534209037537,112.84858703613281,112.64051615397135,9.670000076293945,24.940459416110752 76546,2017-09-21,JPM,94.45999908447266,95.37000274658203,94.19000244140625,79.3641357421875,10851500.0,3.0,0.5371536686969307,79.23986342783789,73.38265167836329,60.33398816085258,217.85523245381214,29.519912377401063,76.37876536051432,76.72229067484538,9.670000076293945,24.940459416110752 76547,2017-09-21,KO,45.709999084472656,45.790000915527344,45.36000061035156,37.53132629394531,7555300.0,3.0,0.1442212455656886,38.55571560568631,36.97177691750705,51.84556900054315,-59.36027443932506,19.265069751394858,37.69331436157226,37.339243761698405,9.670000076293945,24.940459416110752 76548,2017-09-21,MCD,159.8699951171875,160.08999633789062,158.50999450683594,138.1649932861328,2503400.0,3.0,0.3970351666213219,140.17994952987092,135.27834057022673,56.47730157404635,61.14066945151029,15.372020177839085,137.3108683268229,135.4957499186198,9.670000076293945,24.940459416110752 76549,2017-09-21,MMM,210.89999389648438,211.6199951171875,210.24000549316406,169.42840576171875,1382400.0,3.0,1.6605673661559592,173.66075533746303,159.3444280731815,57.07310292339505,99.88122910025494,8.03021487871824,165.90089009602863,166.07598851521809,9.670000076293945,24.940459416110752 76550,2017-09-21,MRK,62.83396911621094,62.91030502319336,62.51908493041992,52.05000305175781,6255198.0,3.0,0.721824177532163,53.136877844347374,48.76779287098466,60.804420542179635,107.2304822719039,29.640784770861096,50.30872701009115,50.039693196614586,9.670000076293945,24.940459416110752 76551,2017-09-21,MSFT,75.11000061035156,75.23999786376953,74.11000061035156,69.06420135498047,19186100.0,3.0,0.5670034265410209,70.70478140968434,67.39754937034495,55.27763912756871,62.65067379972039,9.074176188198296,68.56031341552735,67.52547041575114,9.670000076293945,24.940459416110752 76552,2017-09-21,NKE,53.54999923706055,53.63999938964844,53.09000015258789,49.98092269897461,8065400.0,3.0,-0.6100737677746579,50.919340499837865,49.014926162759785,43.88424943370787,-42.57867487550724,23.527760116903377,51.06276295979818,52.86728401184082,9.670000076293945,24.940459416110752 76553,2017-09-21,PG,94.1500015258789,94.5,92.44999694824219,78.26114654541016,9376700.0,3.0,0.49752145106380397,79.72436396829221,77.38251621969607,55.90626148221286,62.38898317698531,5.05872752985219,78.33210423787435,76.57218704223632,9.670000076293945,24.940459416110752 76554,2017-09-21,TRV,122.11000061035156,122.9000015258789,121.12999725341797,105.70281982421875,1209300.0,3.0,-0.8793412101649949,109.769118949173,100.30421555400083,47.095403844487976,-30.290998399880923,3.9915777316939156,107.0246208190918,108.40308278401693,9.670000076293945,24.940459416110752 76555,2017-09-21,UNH,195.6300048828125,196.1300048828125,194.89999389648438,178.7505645751953,1895000.0,3.0,0.8469586810369947,183.62927067605193,176.91708857687775,55.59886679747968,-11.579225873817409,8.743357484506467,178.93375447591146,175.93255767822265,9.670000076293945,24.940459416110752 76556,2017-09-21,V,105.0,105.61000061035156,104.6500015258789,101.14160919189453,4777600.0,3.0,0.9908386804768838,102.46813243243564,98.31106602337492,61.83050647800974,80.56596663192957,20.27271459635563,99.6411257425944,96.73729871114095,9.670000076293945,24.940459416110752 76557,2017-09-21,VZ,49.369998931884766,49.439998626708984,48.84000015258789,35.85673141479492,14315800.0,3.0,0.24794792319872982,36.49502502796696,33.542826687120936,58.2312045474801,123.52202519741928,28.346027043701678,35.11991208394368,34.160801315307616,9.670000076293945,24.940459416110752 76558,2017-09-21,WBA,78.83999633789062,78.9800033569336,77.69999694824219,61.97624969482422,6390100.0,3.0,-0.07181389393566917,66.34745144023476,62.6764995180172,42.42976821554667,-293.03656465620696,32.17831377748338,64.32604192097982,63.396362686157225,9.670000076293945,24.940459416110752 76559,2017-09-21,WMT,80.56999969482422,80.56999969482422,79.72000122070312,71.81021881103516,6430300.0,3.0,0.279915632028505,72.67414687713348,69.74361053863801,54.94853275225743,40.51368352093113,5.933651215263716,71.4724494934082,70.27530962626139,9.670000076293945,24.940459416110752 76560,2017-09-22,AAPL,37.8849983215332,38.067501068115234,37.63999938964844,35.82584762573242,186581600.0,4.0,-0.17008932642914942,39.25071633096158,36.18995826010287,45.355751291828376,-278.6805275853947,25.78906894125423,37.659484227498375,36.4847215016683,9.59000015258789,20.204218740213012 76561,2017-09-22,AMGN,185.47999572753906,186.82000732421875,184.0,155.03541564941406,2275600.0,4.0,3.2721000426548983,162.97572804824517,140.63614176376655,61.068281970323454,74.2619506034647,31.249664850769975,148.2900370279948,146.6304557800293,9.59000015258789,20.204218740213012 76562,2017-09-22,AXP,88.30000305175781,88.70999908447266,88.0999984741211,80.8141860961914,2770100.0,4.0,0.7562138018551963,81.50898852261179,76.4269558438433,62.07193357583777,153.3062477712522,24.460334839840552,78.7499382019043,78.23096542358398,9.59000015258789,20.204218740213012 76563,2017-09-22,BA,256.30999755859375,259.29998779296875,256.1300048828125,243.08824157714844,3475600.0,4.0,5.675352344219959,244.83525994592452,216.93665930456376,73.82474926423546,208.6179274773981,52.55503564381498,228.88400115966797,217.5787322998047,9.59000015258789,20.204218740213012 76564,2017-09-22,CAT,124.58000183105469,125.41999816894531,124.3499984741211,107.11177825927734,2616700.0,4.0,2.405994055857761,108.71878003436261,97.4087521616823,70.29033902985293,152.79308777611536,60.6981391784371,101.43007380167643,98.07517484029134,9.59000015258789,20.204218740213012 76565,2017-09-22,CRM,94.79000091552734,95.3499984741211,94.55999755859375,94.94000244140625,2254400.0,4.0,0.7863431998815145,97.5239146976552,93.40708582114364,56.71470439798546,31.65411473154239,7.797145066982128,94.14533335367838,91.75033327738444,9.59000015258789,20.204218740213012 76566,2017-09-22,CSCO,32.65999984741211,33.529998779296875,32.63999938964844,27.590267181396484,28234900.0,4.0,0.28414646003172805,27.398094695314228,25.746870476499737,59.907637562880886,180.2298270733303,34.21448603351599,26.348420333862304,26.17244383494059,9.59000015258789,20.204218740213012 76567,2017-09-22,CVX,116.41000366210938,117.83000183105469,116.2699966430664,90.73567199707031,5307100.0,4.0,1.9159474210049439,91.96769168727889,81.45048534519182,70.25774318728173,142.04848108324356,58.99763561091659,85.36410802205404,83.32114384969076,9.59000015258789,20.204218740213012 76568,2017-09-22,DIS,98.55000305175781,98.98999786376953,98.52999877929688,95.12377166748047,6359100.0,4.0,-1.1859894590946283,100.17857455003086,92.17114545118984,41.31810841592589,-65.78953718670321,23.92374147150599,96.79374364217122,99.61564178466797,9.59000015258789,20.204218740213012 76569,2017-09-22,GS,230.63999938964844,231.49000549316406,228.8800048828125,203.37600708007812,1861800.0,4.0,1.6961613152317625,205.39904786494324,188.72613981816224,55.985959766189815,134.7147813251327,13.077064525806465,196.8331288655599,197.43008346557616,9.59000015258789,20.204218740213012 76570,2017-09-22,HD,159.13999938964844,160.08999633789062,159.00999450683594,138.5343017578125,3576500.0,4.0,1.974452376059105,142.26887244911458,127.59727134971355,60.02723997277144,91.84700909000384,25.97890870190661,133.14957631429036,131.62377802530924,9.59000015258789,20.204218740213012 76571,2017-09-22,HON,134.76756286621094,136.1573028564453,134.6717071533203,120.24964904785156,3043666.0,4.0,0.7348217141985458,119.40398205807466,114.8542233557437,61.40687588093932,276.1442975043533,39.294152134668444,116.672984568278,115.82611465454102,9.59000015258789,20.204218740213012 76572,2017-09-22,IBM,139.1873779296875,139.1873779296875,138.23135375976562,104.14897155761719,2920746.0,4.0,0.3181449328742758,105.19527094465981,101.72843434708822,48.46631123250303,89.92648854077147,0.6974166279463084,102.83572718302409,104.26374053955078,9.59000015258789,20.204218740213012 76573,2017-09-22,INTC,36.95000076293945,37.220001220703125,36.95000076293945,31.547527313232422,21631800.0,4.0,0.45317805866615046,32.0975612189433,28.82193226555377,61.7313553935045,128.35886659821486,30.394615417021264,30.29457009633382,29.87191432317098,9.59000015258789,20.204218740213012 76574,2017-09-22,JNJ,131.99000549316406,132.38999938964844,131.27000427246094,111.93733978271484,4334900.0,4.0,0.23060390616146265,115.3481559079684,110.22356803001988,49.28929831043218,-70.6543166497877,3.5732766974393018,112.82420069376627,112.61802304585775,9.59000015258789,20.204218740213012 76575,2017-09-22,JPM,94.69999694824219,94.9800033569336,94.43000030517578,79.19711303710938,8358300.0,4.0,0.6567625855052199,79.65048757320638,73.24846185916668,59.722809489228524,190.46645025474143,29.519912377401063,76.4522585550944,76.79886461893717,9.59000015258789,20.204218740213012 76576,2017-09-22,KO,45.45000076293945,45.630001068115234,45.369998931884766,37.6057243347168,8024800.0,4.0,0.10991809188612223,38.53953509517812,37.02420353702403,52.734696401795716,-64.08784265402971,19.265069751394854,37.69637514750163,37.34651527404785,9.59000015258789,20.204218740213012 76577,2017-09-22,MCD,158.8800048828125,159.74000549316406,158.55999755859375,138.06069946289062,2442700.0,4.0,0.4128382519969307,140.20747183963044,135.37542610958832,56.239970670371505,47.57807036539841,15.37202017783909,137.40393829345703,135.57567927042643,9.59000015258789,20.204218740213012 76578,2017-09-22,MMM,209.63999938964844,211.3000030517578,209.27999877929688,169.6859893798828,1493300.0,4.0,1.6024679788614833,173.91204668846083,159.78875287208606,57.47958999972339,84.47820892902539,2.7376581495226384,166.05411427815756,166.0940299987793,9.59000015258789,20.204218740213012 76579,2017-09-22,MRK,62.624046325683594,62.69084167480469,62.08969497680664,51.67707443237305,7824263.0,4.0,0.6688144959964504,53.144824661249835,48.98759072876481,57.996556144398554,80.80613121749411,16.044002904046856,50.39855855305989,50.045484415690105,9.59000015258789,20.204218740213012 76580,2017-09-22,MSFT,73.98999786376953,74.51000213623047,73.8499984741211,69.25032043457031,14111400.0,4.0,0.5096064206791056,70.64852648032006,67.61387510049049,55.897213077350585,37.92702766938766,4.234093114410634,68.66511942545573,67.60271371205648,9.59000015258789,20.204218740213012 76581,2017-09-22,NKE,53.02000045776367,53.61000061035156,52.79999923706055,50.02790832519531,10962400.0,4.0,-0.5786678184011365,50.876577250071094,49.01863454192109,44.082745626138184,-44.57899755824028,27.27378397287544,50.88649012247721,52.86826655069987,9.59000015258789,20.204218740213012 76582,2017-09-22,PG,92.55000305175781,93.0,92.08000183105469,77.9232406616211,6837700.0,4.0,0.3881081921790468,79.72590402312058,77.37844244294386,53.98664422115367,-37.07205850765683,1.5501100560035093,78.34618479410807,76.63636144002278,9.59000015258789,20.204218740213012 76583,2017-09-22,TRV,121.48999786376953,122.16999816894531,121.05000305175781,106.18135070800781,1291800.0,4.0,-0.7436871634845517,109.38431640492675,100.44870590342285,48.02892713769622,-29.077736623232244,4.458983334277596,106.82576014200846,108.33117968241373,9.59000015258789,20.204218740213012 76584,2017-09-22,UNH,195.11000061035156,195.8699951171875,188.25,176.75439453125,5660200.0,4.0,0.5194153053864454,183.75213477581283,176.7041518452809,51.93450271638907,-105.06211319393016,37.157034989707135,178.9700169881185,176.0551389058431,9.59000015258789,20.204218740213012 76585,2017-09-22,V,105.20999908447266,105.68000030517578,105.05999755859375,101.3816909790039,4959400.0,4.0,0.960443062576033,102.53730911099963,98.4666261306996,62.38734123207561,86.98409259236607,21.049597989330383,99.84057032267252,96.88911984761556,9.59000015258789,20.204218740213012 76586,2017-09-22,VZ,49.189998626708984,50.08000183105469,49.02000045776367,36.560096740722656,20646400.0,4.0,0.3334426979310976,36.70038869973091,33.453957766333545,61.700962327405314,165.82098584769565,36.19330284283148,35.1658260345459,34.22967758178711,9.59000015258789,20.204218740213012 76587,2017-09-22,WBA,78.0,78.5,77.62000274658203,62.14268493652344,5001300.0,4.0,-0.22715647820465534,66.53032094009637,62.32799052230598,43.13997872461299,-273.52929181883525,32.72337397068537,64.30102933247885,63.41881872812907,9.59000015258789,20.204218740213012 76588,2017-09-22,WMT,79.88999938964844,80.08000183105469,79.25,71.37939453125,5755300.0,4.0,0.23607715836405418,72.66639727651035,69.85816098154628,53.15266015195838,-0.3488261749843258,0.34307485894930084,71.43864237467447,70.32763811747233,9.59000015258789,20.204218740213012 76647,2017-09-25,AAPL,37.497501373291016,37.95750045776367,37.290000915527344,35.509788513183594,177549200.0,0.0,-0.28620643127403866,39.432627237782036,35.78845468665644,43.90986675290792,-273.2189647478929,30.905630743784272,37.60499877929688,36.51393756866455,10.210000038146973,36.39005421417246 76648,2017-09-25,AMGN,185.50999450683594,188.02999877929688,185.50999450683594,155.47775268554688,2545400.0,0.0,3.1032812562758636,162.69189241261347,142.30123960642948,61.536579158889516,78.85664021828765,35.273002286237,148.79065806070963,146.83710505167645,10.210000038146973,36.39005421417246 76649,2017-09-25,AXP,88.27999877929688,88.63999938964844,87.83999633789062,80.64045715332031,2863100.0,0.0,0.7628598025390403,81.70735751785375,76.47907360397241,61.20864565063452,130.2194683555444,19.893220919082804,78.86939188639323,78.30553957621257,10.210000038146973,36.39005421417246 76650,2017-09-25,BA,256.9700012207031,256.9700012207031,251.5,241.0692138671875,3479200.0,0.0,5.649740943178557,245.97297121770112,217.54592221491606,71.0231107514876,145.87546731404777,30.20379754312884,229.49823811848958,218.49551849365236,10.210000038146973,36.39005421417246 76651,2017-09-25,CAT,124.37000274658203,124.77999877929688,123.6500015258789,107.0170669555664,3268500.0,0.0,2.3817268444949775,109.07589233523218,97.82379257077368,69.96754270438922,129.5252254500897,50.52327451906875,101.75919342041016,98.35403849283854,10.210000038146973,36.39005421417246 76652,2017-09-25,CRM,94.87000274658203,94.88999938964844,92.11000061035156,92.47000122070312,5821100.0,0.0,0.5043778410534117,97.77264270262086,92.99535809083616,50.04899726780433,-43.383264317989244,16.53488760575101,94.28466669718425,91.84483324686686,10.210000038146973,36.39005421417246 76653,2017-09-25,CSCO,33.310001373291016,33.84000015258789,33.20000076293945,27.879650115966797,32396900.0,0.0,0.34586082909866533,27.632985823601356,25.700489289313683,61.70068185500574,208.97791919665394,39.78318267583536,26.41043020884196,26.20828193028768,10.210000038146973,36.39005421417246 76654,2017-09-25,CVX,117.2300033569336,118.33000183105469,117.0199966430664,91.27720642089844,5980300.0,0.0,1.9906668003650765,92.52477382661117,81.6484378433107,71.26632787244384,139.55681896429348,60.81107714464918,85.61801884969076,83.5133290608724,10.210000038146973,36.39005421417246 76655,2017-09-25,DIS,98.5999984741211,99.6500015258789,98.41999816894531,96.05957794189453,7492500.0,0.0,-1.047650852916263,99.84618591584771,92.22954650602728,43.828061246701516,-43.17610895058302,14.575956502352156,96.7159210205078,99.52946751912435,10.210000038146973,36.39005421417246 76656,2017-09-25,GS,230.77000427246094,231.86000061035156,228.36000061035156,202.6981964111328,2261800.0,0.0,1.7971234393873488,206.08958140638384,188.7880202171513,55.2458195158428,117.05910018739404,10.894440370273118,197.03480428059896,197.52712020874023,10.210000038146973,36.39005421417246 76657,2017-09-25,HD,160.0500030517578,161.42999267578125,159.75,139.51295471191406,4897700.0,0.0,2.0484449330585335,142.4813490316436,128.45256057529,61.35056780184074,100.84988057397908,31.98958387394787,133.35541229248048,131.7657241821289,10.210000038146973,36.39005421417246 76658,2017-09-25,HON,135.8601837158203,136.01353454589844,134.64295959472656,119.45221710205078,3071211.0,0.0,0.810412230549673,119.73829339404156,114.8583916340346,59.028503674317705,218.9310534500691,38.90299844190704,116.81100565592448,115.9552054087321,10.210000038146973,36.39005421417246 76659,2017-09-25,IBM,138.73805236816406,139.6080322265625,138.53729248046875,104.68000793457031,5452903.0,0.0,0.3587588198262921,105.34721949138792,101.72933843097537,50.11953285647009,105.5441120243529,3.9937371615893382,102.93212763468425,104.18422050476075,10.210000038146973,36.39005421417246 76660,2017-09-25,INTC,37.04999923706055,37.22999954223633,36.849998474121094,31.530563354492188,23180800.0,0.0,0.45732189766298603,32.19273978196721,28.938032045730548,61.54810387407842,115.54305141186425,25.922844474104465,30.331055895487467,29.926641686757407,10.210000038146973,36.39005421417246 76661,2017-09-25,JNJ,131.47000122070312,131.75999450683594,130.8300018310547,111.74988555908203,6017400.0,0.0,0.09918139528276981,115.35511104585481,110.1731619643991,48.84674888010179,-94.50582776984332,7.978291110056873,112.79328384399415,112.60905532836914,10.210000038146973,36.39005421417246 76662,2017-09-25,JPM,94.51000213623047,94.87999725341797,93.44999694824219,78.60416412353516,10463400.0,0.0,0.6956880333689952,79.884657409355,73.20052935822314,57.58066931304187,138.86332375636476,16.479609697141758,76.52742233276368,76.84714495340982,10.210000038146973,36.39005421417246 76663,2017-09-25,KO,45.5,45.7599983215332,45.349998474121094,37.77106857299805,9215300.0,0.0,0.094979627619594,38.53483275678282,37.0685653755414,54.65940836458307,-43.47370912185219,12.958081818123441,37.70904795328776,37.363240496317545,10.210000038146973,36.39005421417246 76664,2017-09-25,MCD,158.47000122070312,158.69000244140625,156.10000610351562,135.75839233398438,3661500.0,0.0,0.23685504932151957,140.29090575159861,135.15096131383106,51.31552802802973,-102.45239307551842,7.727005762606716,137.40068664550782,135.63407872517902,10.210000038146973,36.39005421417246 76665,2017-09-25,MMM,210.97999572753906,211.22000122070312,209.3699951171875,169.661865234375,1609200.0,0.0,1.536762339272741,174.08613137276188,160.30706931083188,57.42690468114204,78.08238007226936,2.7376581495226557,166.21320495605468,166.14862620035808,10.210000038146973,36.39005421417246 76666,2017-09-25,MRK,62.17557144165039,62.404579162597656,62.06106948852539,51.71674346923828,5840923.0,0.0,0.6228253581785594,53.14714036651939,49.198868315731595,58.208916676629336,70.13181478083966,15.183112220345333,50.4844612121582,50.06270249684652,10.210000038146973,36.39005421417246 76667,2017-09-25,MSFT,74.08999633789062,74.25,72.91999816894531,68.1800765991211,24149200.0,0.0,0.3734541993477052,70.60122802048063,67.70212662429476,51.64140917894059,-26.460807572866482,10.885768349808709,68.70061594645182,67.68233133951823,10.210000038146973,36.39005421417246 76668,2017-09-25,NKE,53.08000183105469,53.560001373291016,53.0,50.018516540527344,12262400.0,0.0,-0.5482167147526482,50.82111485374262,49.028484984514215,44.05052567601428,-40.91606268006326,27.27378397287543,50.713026173909505,52.87205804189046,10.210000038146973,36.39005421417246 76669,2017-09-25,PG,92.43000030517578,93.08999633789062,92.33000183105469,78.3287353515625,6436200.0,0.0,0.3303098228238923,79.72465712310611,77.39742997406185,55.86779038585591,-9.033998505278854,0.08414520502715292,78.38504511515299,76.72657305399576,10.210000038146973,36.39005421417246 76670,2017-09-25,TRV,121.95999908447266,122.97000122070312,121.55000305175781,106.72946166992188,1136500.0,0.0,-0.585206484212037,108.8368054018645,100.73288911717847,49.09328722901372,-13.08799915849616,0.7086628546992115,106.68869501749674,108.28844502766927,10.210000038146973,36.39005421417246 76671,2017-09-25,UNH,193.27000427246094,196.30999755859375,190.9199981689453,175.5823211669922,3105900.0,0.0,0.16337500987458498,184.0314562083418,176.25312173355275,49.93545921486399,-84.23933992503522,34.20162144645108,178.95352732340496,176.16472269694012,10.210000038146973,36.39005421417246 76672,2017-09-25,V,105.5,105.6500015258789,102.75,98.94224548339844,9395300.0,0.0,0.7310839712655195,102.56663743862255,98.4056045352544,54.092598155170556,-15.532998147253778,9.915794198523752,99.93952356974283,97.02920989990234,10.210000038146973,36.39005421417246 76673,2017-09-25,VZ,49.869998931884766,50.31999969482422,49.75,36.560096740722656,13698600.0,0.0,0.39662586676208633,36.858624647955864,33.385108567376165,61.70096232740531,180.04634731137833,38.87663727646443,35.21076304117839,34.30373694101969,10.210000038146973,36.39005421417246 76674,2017-09-25,WBA,78.5999984741211,79.41999816894531,78.58000183105469,62.57859420776367,5709900.0,0.0,-0.31150156414887675,66.60173325973774,62.084599061429245,44.97902013524883,-181.28233266339956,20.789105633184302,64.26504770914714,63.43171628316244,10.210000038146973,36.39005421417246 76675,2017-09-25,WMT,78.91999816894531,80.0999984741211,78.86000061035156,71.0383529663086,8547800.0,0.0,0.1718348429522507,72.65652377629492,69.91470730280663,51.76716750402523,-21.1212326273262,5.319183639179238,71.40124588012695,70.38290430704753,10.210000038146973,36.39005421417246 76676,2017-09-26,AAPL,37.94499969482422,38.47999954223633,37.92250061035156,36.120689392089844,146640000.0,1.0,-0.3251869255699802,39.43562655236821,35.58897824499507,47.2709326607499,-173.528931288831,17.930289525574448,37.55224316914876,36.5520040512085,10.170000076293945,18.590880938284787 76677,2017-09-26,AMGN,186.50999450683594,187.5500030517578,185.39999389648438,154.9019012451172,2307900.0,1.0,2.889713929747728,162.35863386898606,143.7879176446858,60.555615731103146,69.91213046336173,34.508046399597596,149.2101847330729,147.03913065592448,10.170000076293945,18.590880938284787 76678,2017-09-26,AXP,88.47000122070312,88.7699966430664,88.19999694824219,81.07928466796875,2197800.0,1.0,0.7943794076332154,81.95491340690604,76.53137046760567,62.56895376480369,136.6758372475658,21.43409083647282,78.96751505533854,78.37816823323568,10.170000076293945,18.590880938284787 76679,2017-09-26,BA,254.60000610351562,256.4800109863281,253.5399932861328,240.48153686523438,2173600.0,1.0,5.518410301828737,246.87165845789357,218.21316362462593,70.22070327656695,131.34960915860376,30.20379754312884,230.0211624145508,219.39795583089193,10.170000076293945,18.590880938284787 76680,2017-09-26,CAT,124.69999694824219,125.06999969482422,124.31999969482422,107.18063354492188,2301900.0,1.0,2.3486199328118147,109.31696121407738,98.39533584402808,70.21193710221945,124.82882415791654,51.872782523433855,102.06908874511718,98.60970319112143,10.170000076293945,18.590880938284787 76681,2017-09-26,CRM,92.94999694824219,93.66999816894531,92.12000274658203,92.33999633789062,4558200.0,1.0,0.26734615512550874,97.96607111851087,92.6699289425243,49.730752451197795,-69.5193691399956,16.534887605751006,94.3543332417806,91.94049987792968,10.170000076293945,18.590880938284787 76682,2017-09-26,CSCO,33.7599983215332,34.099998474121094,33.66999816894531,27.9127197265625,26138300.0,1.0,0.3929091404197287,27.831753364144607,25.685270485342695,61.90210518417448,212.52505669360139,44.03077842299189,26.463345209757488,26.246172936757407,10.170000076293945,18.590880938284787 76683,2017-09-26,CVX,117.79000091552734,118.02999877929688,117.25,90.91360473632812,4874700.0,1.0,1.9975167005206629,92.86211885246739,82.0661266919662,69.62636045773084,124.56450188848618,60.8110771446492,85.87308502197266,83.696773147583,10.170000076293945,18.590880938284787 76684,2017-09-26,DIS,99.63999938964844,99.73999786376953,98.61000061035156,95.1527099609375,6220500.0,1.0,-0.9996696089164914,99.41742657786443,92.27916079396175,42.02603446936023,-47.585878924324135,13.329891047631723,96.6268424987793,99.41956011454265,10.170000076293945,18.590880938284787 76685,2017-09-26,GS,230.86000061035156,231.44000244140625,229.02999877929688,202.41644287109375,1770000.0,1.0,1.8332687136442019,206.58865194318633,189.19917917253633,54.933530546446626,112.24609543891387,10.894440370273124,197.13321838378906,197.65616149902343,10.170000076293945,18.590880938284787 76686,2017-09-26,HD,161.5500030517578,162.0,160.7899932861328,139.65147399902344,3222600.0,1.0,2.0941221794450655,142.74651162106974,129.119215612817,61.53701296066865,101.21555687923313,34.41137574423485,133.58365834554036,131.8921869913737,10.170000076293945,18.590880938284787 76687,2017-09-26,HON,135.1988525390625,135.53431701660156,134.32667541503906,118.96871185302734,2464189.0,1.0,0.8218298832610884,119.92268639398488,114.95988578008739,57.6284944028671,165.17147585366683,34.462260393484826,116.88563359578451,116.06258951822916,10.170000076293945,18.590880938284787 76688,2017-09-26,IBM,139.92352294921875,140.93690490722656,139.52198791503906,105.1751937866211,4695076.0,1.0,0.42599240241867165,105.52971963856075,101.83748006847051,51.6168078716037,143.93816211563313,17.044301856555798,103.03355255126954,104.11650454203287,10.170000076293945,18.590880938284787 76689,2017-09-26,INTC,37.209999084472656,37.63999938964844,37.0,31.793603897094727,29790400.0,1.0,0.4763401407579977,32.303689515060675,29.066361487441764,63.295839765234795,130.54751325137508,35.60184992819001,30.363016637166343,29.982945728302003,10.170000076293945,18.590880938284787 76690,2017-09-26,JNJ,131.5,131.94000244140625,130.82000732421875,111.55394744873047,4516200.0,1.0,-0.0205456222745255,115.36781439452655,110.09230294556134,48.37707576016255,-88.71075342718991,5.863361759861407,112.74511286417643,112.60176022847493,10.170000076293945,18.590880938284787 76691,2017-09-26,JPM,93.77999877929688,94.02999877929688,93.33999633789062,78.25342559814453,9358100.0,1.0,0.6902779687482621,80.05852503591733,73.20204701608462,56.344024522970095,106.67554992463867,15.089281798682547,76.56110763549805,76.88611907958985,10.170000076293945,18.590880938284787 76692,2017-09-26,KO,45.689998626708984,45.869998931884766,45.560001373291016,37.67185592651367,6480100.0,1.0,0.07427891455596125,38.51223554820771,37.133202836802056,53.31184791572547,-26.79338967264975,7.801542621039524,37.71267293294271,37.37803866068522,10.170000076293945,18.590880938284787 76693,2017-09-26,MCD,156.25,156.83999633789062,153.27000427246094,133.23019409179688,6420000.0,1.0,-0.10540236296984062,140.745151647818,134.22945009778746,46.67305538029553,-256.9713191283135,25.957251229822838,137.31431376139324,135.64990971883137,10.170000076293945,18.590880938284787 76694,2017-09-26,MMM,211.25999450683594,212.8300018310547,210.92999267578125,169.90338134765625,1224600.0,1.0,1.4870368433407748,174.23528760036146,160.84789568821276,57.8272413652203,94.12748413518135,11.085461727198998,166.34325612386067,166.2027104695638,10.170000076293945,18.590880938284787 76695,2017-09-26,MRK,62.11832046508789,62.328243255615234,61.7557258605957,51.38350296020508,7311058.0,1.0,0.5531129690459053,53.12723085181273,49.3691131423279,55.75909749350796,52.61694977529436,6.199567983526541,50.55164044698079,50.07764892578125,10.170000076293945,18.590880938284787 76696,2017-09-26,MSFT,73.66999816894531,73.80999755859375,72.98999786376953,68.1800765991211,18019600.0,1.0,0.26252634275645903,70.55084789969287,67.79252444527783,51.64140917894058,-36.9599062807697,10.885768349808707,68.7024777730306,67.75516026814779,10.170000076293945,18.590880938284787 76697,2017-09-26,NKE,53.18000030517578,53.970001220703125,52.97999954223633,50.46015548706055,16183700.0,1.0,-0.4828810712618363,50.84383144848139,49.02023982532233,45.97150031378963,-20.331398182922943,17.940361976747273,50.528999455769856,52.79221846262614,10.170000076293945,18.590880938284787 76698,2017-09-26,PG,92.81999969482422,92.8499984741211,92.19999694824219,78.26959991455078,4885200.0,1.0,0.276544628805965,79.72200005688778,77.41529471239933,55.52532581776716,-35.32597065447445,2.342703558811219,78.41320571899413,76.81356379191081,10.170000076293945,18.590880938284787 76699,2017-09-26,TRV,122.66999816894531,123.48999786376953,122.23999786376953,106.64246368408203,1297700.0,1.0,-0.46131170035653213,108.84855323793235,100.7292879485911,48.928753470520036,-1.078362860784516,4.0082050127443845,106.53114649454753,108.2422425587972,10.170000076293945,18.590880938284787 76700,2017-09-26,UNH,192.30999755859375,194.36000061035156,192.0399932861328,176.4521942138672,2775400.0,1.0,-0.04804418098797214,184.18615893201593,175.94710522814034,51.37251108953751,-82.70795402081137,34.20162144645108,178.94505157470704,176.2865234375,10.170000076293945,18.590880938284787 76701,2017-09-26,V,103.11000061035156,104.0199966430664,102.87999725341797,98.86544036865234,6263600.0,1.0,0.5369283324953074,102.62183368070383,98.26973583833914,53.85936516985912,-55.73085234824413,9.915794198523736,99.97902221679688,97.17824745178223,10.170000076293945,18.590880938284787 76702,2017-09-26,VZ,49.959999084472656,50.08000183105469,49.400001525878906,36.274349212646484,12007500.0,1.0,0.41881372196248634,36.95488966419448,33.35478364513169,59.55026666802459,141.33658648314713,30.33221347797419,35.22859128316244,34.37002029418945,10.170000076293945,18.590880938284787 76703,2017-09-26,WBA,79.4800033569336,79.62999725341797,78.8499984741211,62.673683166503906,4292400.0,1.0,-0.36644857706438216,66.63964944149548,61.88183455203479,45.37768853017763,-143.06643077924073,18.19585340218442,64.21094309488932,63.44698696136474,10.170000076293945,18.590880938284787 76704,2017-09-26,WMT,79.04000091552734,79.54000091552734,78.91999816894531,71.2537612915039,5835300.0,1.0,0.13672788282524095,72.58505918945801,70.10823457274901,52.57489698112581,-27.202657636416692,5.31918363917924,71.36205444335937,70.4454771677653,10.170000076293945,18.590880938284787 76705,2017-09-27,AAPL,38.45000076293945,38.68000030517578,38.3849983215332,36.37778091430664,102016800.0,2.0,-0.33151263955013377,39.34658865511631,35.473284391758696,48.61152444662081,-124.97488685820265,13.333764906884957,37.494297917683916,36.59639155069987,9.869999885559082,34.37442016544138 76706,2017-09-27,AMGN,185.0500030517578,186.8800048828125,183.89999389648438,154.3009796142578,2436700.0,2.0,2.6415211201229454,161.7887018436616,145.4136190181548,59.531157097463485,56.67859558052346,24.26489527317605,149.62303466796874,147.22326532999674,9.869999885559082,34.37442016544138 76707,2017-09-27,AXP,89.68000030517578,89.73999786376953,89.02999877929688,81.81063079833984,2888900.0,2.0,0.8683625000000603,82.31288708614252,76.54547015262702,64.70294759811078,167.21710592222223,31.88473284049893,79.04979120890299,78.44993197123209,9.869999885559082,34.37442016544138 76708,2017-09-27,BA,255.27000427246094,258.7699890136719,253.97000122070312,241.97923278808594,3840100.0,2.0,5.472102376647342,247.994160789837,218.4926037365302,71.08203648184812,129.78185376141974,35.54125176015177,230.53018391927083,220.31216303507486,9.869999885559082,34.37442016544138 76709,2017-09-27,CAT,125.20999908447266,125.41999816894531,124.33999633789062,107.18925476074219,2140600.0,2.0,2.296604302039313,109.53643630488925,98.90841919437834,70.22514845103244,115.70032049105046,53.50875564533112,102.38099263509115,98.87249145507812,9.869999885559082,34.37442016544138 76710,2017-09-27,CRM,92.91000366210938,93.66000366210938,92.62000274658203,93.20999908447266,2945100.0,2.0,0.1479928179563359,98.02152155790027,92.55247822847669,51.85030278708266,-57.36579365973787,16.534887605750995,94.43799997965495,92.0589998881022,9.869999885559082,34.37442016544138 76711,2017-09-27,CSCO,33.779998779296875,33.91999816894531,33.29999923706055,27.68121910095215,22594600.0,2.0,0.4068254695779103,27.931990006966867,25.750393530325614,59.6310004217977,161.801120997025,30.07329434212262,26.501653480529786,26.27979605992635,9.869999885559082,34.37442016544138 76712,2017-09-27,CVX,117.45999908447266,117.5999984741211,116.7699966430664,90.8594741821289,3926800.0,2.0,1.9758016014412476,93.08653319435696,82.58359772605318,69.38047776125666,108.99381078322875,53.36998480195605,86.1299212137858,83.85416781107584,9.869999885559082,34.37442016544138 76713,2017-09-27,DIS,98.97000122070312,99.52999877929688,98.0199966430664,95.74120330810547,7596600.0,2.0,-0.9037398816905551,98.94375444112985,92.43157285989552,43.58321184111692,-46.91250068917967,19.467672307249362,96.55384318033855,99.30014890034994,9.869999885559082,34.37442016544138 76714,2017-09-27,GS,234.07000732421875,235.60000610351562,232.91000366210938,206.65951538085938,3072100.0,2.0,2.179174428286615,207.82768454995397,189.26299385580774,58.580996132058445,178.48131773488979,24.25886937575461,197.36634165445963,197.7772555033366,9.869999885559082,34.37442016544138 76715,2017-09-27,HD,161.3800048828125,161.69000244140625,160.13999938964844,139.35704040527344,3966200.0,2.0,2.0825569754949527,142.7298741633732,130.09538523604084,60.89111739100201,88.43335912143424,28.819771229833446,133.9194595336914,132.00498936971027,9.869999885559082,34.37442016544138 76716,2017-09-27,HON,134.71005249023438,134.73880004882812,133.68450927734375,118.40031433105469,3171999.0,2.0,0.776067502484338,120.01820460524374,115.02894276414102,56.01290327113923,111.1784099187767,25.737716512492238,116.96523513793946,116.15459098815919,9.869999885559082,34.37442016544138 76717,2017-09-27,IBM,140.2294464111328,140.4397735595703,138.65200805664062,104.52930450439453,3663824.0,2.0,0.42228974059781876,105.59862801340175,101.94941123220373,49.6075665728668,100.72695717315298,6.877047084891806,103.11942749023437,104.01731198628744,9.869999885559082,34.37442016544138 76718,2017-09-27,INTC,37.619998931884766,37.689998626708984,37.099998474121094,31.853004455566406,25981400.0,2.0,0.4905506020836441,32.39671062953881,29.211771731301035,63.68147555552049,124.69888899534334,36.68036988229865,30.406573677062987,30.044169998168947,9.869999885559082,34.37442016544138 76719,2017-09-27,JNJ,131.0,131.08999633789062,129.42999267578125,110.54012298583984,5796100.0,2.0,-0.19498958894146767,115.43939365337077,109.81114345600422,46.00913300374404,-151.60937378271478,18.964944719673,112.66596959431966,112.56896120707194,9.869999885559082,34.37442016544138 76720,2017-09-27,JPM,94.97000122070312,95.72000122070312,94.58000183105469,79.48941802978516,15090200.0,2.0,0.7767705853871263,80.44596803371357,73.1553426962669,59.51381607528722,168.70412048238427,29.006216394401168,76.6293118794759,76.91994285583496,9.869999885559082,34.37442016544138 76721,2017-09-27,KO,45.470001220703125,45.5,44.380001068115234,36.90304946899414,14816200.0,2.0,-0.004115366245379448,38.57160798239591,37.036529529811126,44.51439333999663,-181.06710897581374,39.481275038811255,37.68000869750976,37.381253751118976,9.869999885559082,34.37442016544138 76722,2017-09-27,MCD,153.50999450683594,154.69000244140625,153.44000244140625,133.83836364746094,3915900.0,2.0,-0.32383664037627113,140.93773146279912,133.65546922079463,47.847182541478986,-246.65824737637712,25.957251229822838,137.23784993489582,135.68537673950195,9.869999885559082,34.37442016544138 76723,2017-09-27,MMM,211.08999633789062,211.3800048828125,208.16000366210938,168.6554412841797,1865100.0,2.0,1.3315810583492578,174.21787428291108,161.39346147148345,55.05969542678963,53.665257094087735,4.058807254422869,166.43677927652996,166.21411590576173,9.869999885559082,34.37442016544138 76724,2017-09-27,MRK,61.71755599975586,61.78435134887695,61.374046325683594,51.23274612426758,7013111.0,2.0,0.4801655323111049,53.06061260537057,49.586745335303256,54.68205746848944,29.18088662128835,3.823518876093184,50.618258539835615,50.08771940867106,9.869999885559082,34.37442016544138 76725,2017-09-27,MSFT,73.55000305175781,74.16999816894531,73.16999816894531,68.72914123535156,19565100.0,2.0,0.21642532817193683,70.48986241176107,67.92795985386394,53.58170474328713,-8.084340585340982,4.199971766725667,68.72202123006186,67.84886595408122,9.869999885559082,34.37442016544138 76726,2017-09-27,NKE,52.16999816894531,52.689998626708984,51.029998779296875,49.49229049682617,36202500.0,2.0,-0.5033978618075352,50.836341396296845,49.03906029132523,42.65155335294443,-131.30586439208903,40.22614858493328,50.35079256693522,52.701710319519044,9.869999885559082,34.37442016544138 76727,2017-09-27,PG,92.5199966430664,92.5199966430664,90.33999633789062,76.76587677001953,9631200.0,2.0,0.11131427291699936,79.89604776127362,77.11875402705647,47.81516954134768,-205.73167176412184,28.76133513847542,78.37575352986654,76.8672503153483,9.869999885559082,34.37442016544138 76728,2017-09-27,TRV,123.45999908447266,123.45999908447266,122.48999786376953,106.65984344482422,1103400.0,2.0,-0.3575996044520764,108.88869893752648,100.7180507878153,48.96410160690551,5.635980559632983,4.0082050127443845,106.36668294270834,108.18465614318848,9.869999885559082,34.37442016544138 76729,2017-09-27,UNH,193.1999969482422,195.6199951171875,191.74000549316406,178.09127807617188,3267200.0,2.0,-0.08238535653987356,184.20468082611958,175.79157161528664,53.94912109454123,-54.99924491072412,25.362506241025013,178.96719055175782,176.41694208780925,9.869999885559082,34.37442016544138 76730,2017-09-27,V,103.06999969482422,104.12000274658203,102.9000015258789,99.7778091430664,8337400.0,2.0,0.4514748045517365,102.61945832977928,98.28363615264259,56.181122905417965,-36.38901193300485,8.54221317147004,100.02464141845704,97.34936307271322,9.869999885559082,34.37442016544138 76731,2017-09-27,VZ,49.189998626708984,49.72999954223633,49.119998931884766,36.274349212646484,14270800.0,2.0,0.4314245632509781,37.05342878068265,33.32951151167575,59.55026666802459,113.59887854869112,23.817501429791104,35.253746032714844,34.432205772399904,9.869999885559082,34.37442016544138 76732,2017-09-27,WBA,78.87000274658203,79.2699966430664,77.52999877929688,61.936641693115234,7021100.0,2.0,-0.464117510108224,66.72164237434055,61.54068291252468,42.88605223333479,-175.69209275951366,28.50894398240069,64.14278551737468,63.45233936309815,9.869999885559082,34.37442016544138 76733,2017-09-27,WMT,79.41999816894531,79.56999969482422,78.66999816894531,71.16400909423828,6314600.0,2.0,0.10050455778345224,72.57398724091986,70.16597629057428,52.19812040735937,-34.20398466847971,8.659957397109249,71.31777674357096,70.51131070454916,9.869999885559082,34.37442016544138 76734,2017-09-28,AAPL,38.47249984741211,38.56999969482422,38.17499923706055,36.15370559692383,88022000.0,3.0,-0.3505657155417552,39.230218177815956,35.35213617704244,47.52216254848778,-128.1027017786495,16.96628591750465,37.433994674682616,36.63473421732585,9.550000190734863,18.609948016786568 76735,2017-09-28,AMGN,184.2899932861328,187.82000732421875,184.1300048828125,154.78504943847656,2576900.0,3.0,2.4555805159942565,161.19842825029855,146.98956155683038,60.09375013103281,58.22648992425744,27.940896022848605,150.01446329752605,147.3952954610189,9.550000190734863,18.609948016786568 76736,2017-09-28,AXP,89.2300033569336,90.30999755859375,89.2300033569336,82.40484619140625,2458800.0,3.0,0.9638323900477275,82.75579510951563,76.50937288975196,66.31699473563017,174.21186561051198,37.13725853337524,79.13359171549479,78.52992350260416,9.550000190734863,18.609948016786568 76737,2017-09-28,BA,254.11000061035156,255.8000030517578,251.1699981689453,241.02182006835938,2586100.0,3.0,5.2970862937874585,248.81698122794543,218.97883023445692,69.747940899352,96.81402440666876,23.224651330720548,231.05721435546874,221.15984446207682,9.550000190734863,18.609948016786568 76738,2017-09-28,CAT,123.91000366210938,125.27999877929688,123.62000274658203,107.80042266845703,2067800.0,3.0,2.2784333212570402,109.89498684976427,99.21097781088027,71.16307562081525,104.5695641316045,42.832050304779614,102.69978256225586,99.13805885314942,9.550000190734863,18.609948016786568 76739,2017-09-28,CRM,93.20999908447266,93.25,92.43000030517578,92.5999984741211,3017600.0,3.0,0.00413482341733129,98.15820061374959,92.18979895900432,50.31164248647009,-79.30523416385199,18.282207745483124,94.45,92.1439998626709,9.550000190734863,18.609948016786568 76740,2017-09-28,CSCO,33.220001220703125,33.459999084472656,33.220001220703125,27.57373046875,15496900.0,3.0,0.4045177970381104,28.018649123063803,25.77617852891374,58.59835599549029,126.73655831650512,27.22383310472643,26.529488881429035,26.31066306432088,9.550000190734863,18.609948016786568 76741,2017-09-28,CVX,117.16999816894531,118.12999725341797,117.0199966430664,90.99097442626953,4949000.0,3.0,1.946762137576087,93.19805452306346,83.23716886560842,69.64983132414254,106.48209456852732,55.784814325501756,86.40790201822917,84.0351993560791,9.550000190734863,18.609948016786568 76742,2017-09-28,DIS,98.7699966430664,99.05000305175781,98.0,94.59317016601562,7149600.0,3.0,-0.9098632248946075,98.27743011246937,92.63289016951305,41.342245846874505,-63.83656591759243,19.673766297316444,96.4203872680664,99.19081128438314,9.550000190734863,18.609948016786568 76743,2017-09-28,GS,235.0,236.1999969482422,233.5,207.28456115722656,2121800.0,3.0,2.4752104839897413,209.08270950329276,189.15676956164864,59.08562055214992,170.42799515002426,25.97071180408821,197.678200785319,197.89765446980795,9.550000190734863,18.609948016786568 76744,2017-09-28,HD,160.72000122070312,162.4499969482422,160.66000366210938,140.6040496826172,4614100.0,3.0,2.149239598792292,142.73327737095528,131.16235861537282,62.61053256388495,94.59120138183926,32.33789254945659,134.2371383666992,132.15751571655272,9.550000190734863,18.609948016786568 76745,2017-09-28,HON,133.7228546142578,134.73880004882812,133.50241088867188,119.2571029663086,2172885.0,3.0,0.7997175226084607,120.23315925126249,115.02945900435273,57.855295033975516,113.09262470699962,23.312383305110735,117.03592834472656,116.25960591634114,9.550000190734863,18.609948016786568 76746,2017-09-28,IBM,139.25430297851562,139.4455108642578,137.86807250976562,104.52930450439453,2902441.0,3.0,0.41457637603052433,105.60067708411339,102.16982309899208,49.607566572866794,64.85182245078398,1.3752385553465776,103.19501673380533,103.94072481791179,9.550000190734863,18.609948016786568 76747,2017-09-28,INTC,37.31999969482422,37.880001068115234,37.290000915527344,32.099063873291016,21171400.0,3.0,0.5157225056520431,32.51653701820276,29.341406325913447,65.2461972144454,126.72359962390864,40.71374235206122,30.463706334431965,30.097143268585206,9.550000190734863,18.609948016786568 76748,2017-09-28,JNJ,129.91000366210938,130.27000427246094,129.2899932861328,110.30157470703125,3992700.0,3.0,-0.3484696011474142,115.53070223561733,109.58352353342565,45.46742072154848,-164.4599434016312,20.161269693950455,112.55658187866212,112.52174530029296,9.550000190734863,18.609948016786568 76749,2017-09-28,JPM,95.58999633789062,95.87999725341797,94.91000366210938,79.65645599365234,10270400.0,3.0,0.8490083353085396,80.82048154164718,73.1207362623079,59.920662193938696,159.54875311399343,30.16457342805936,76.72089996337891,76.94360555013021,9.550000190734863,18.609948016786568 76750,2017-09-28,KO,44.66999816894531,45.0,44.650001525878906,37.12623977661133,8789500.0,3.0,-0.04768413303199992,38.58363478885299,37.01444260372513,47.13431741539076,-167.95216667427937,39.48127503881127,37.65451113382975,37.387368520100914,9.550000190734863,18.609948016786568 76751,2017-09-28,MCD,156.16000366210938,158.30999755859375,155.47999572753906,136.82705688476562,4210200.0,3.0,-0.2528698856204983,140.8015779980866,133.614394902304,53.09705190075208,-63.83865654099427,2.2662619540674376,137.22415771484376,135.76245091756184,9.550000190734863,18.609948016786568 76752,2017-09-28,MMM,208.3000030517578,209.8800048828125,208.25,168.71180725097656,2092800.0,3.0,1.1991069328913113,174.20565728441738,161.87747259839512,55.159966296955545,42.83113002667222,4.058807254422865,166.51243438720704,166.2273946126302,9.550000190734863,18.609948016786568 76753,2017-09-28,MRK,61.32633590698242,61.6984748840332,61.23091506958008,51.01058578491211,7359894.0,3.0,0.39981881797130114,52.9630203940497,49.81313545922179,53.1179374188043,17.66548376895534,7.329577636892999,50.67221972147624,50.095531400044756,9.550000190734863,18.609948016786568 76754,2017-09-28,MSFT,73.54000091552734,73.97000122070312,73.30999755859375,68.74778747558594,10883800.0,3.0,0.17932736350849154,70.49172991947843,67.91306515498447,53.64704228106846,-9.4797562889465,4.19997176672566,68.72884699503581,67.92884248097738,9.550000190734863,18.609948016786568 76755,2017-09-28,NKE,52.79999923706055,53.029998779296875,52.33000183105469,49.4547233581543,11334700.0,3.0,-0.5167323513677928,50.814074303275,49.084820197457425,42.52823253518827,-85.67947778595155,33.47013525178933,50.171957906087236,52.62758846282959,9.550000190734863,18.609948016786568 76756,2017-09-28,PG,90.86000061035156,91.12000274658203,90.62999725341797,76.78275299072266,4999800.0,3.0,-0.018061997115609074,80.00808886333014,76.92392331318352,47.89916336099984,-229.8390783675276,28.761335138475413,78.33210627237956,76.92219568888346,9.550000190734863,18.609948016786568 76757,2017-09-28,TRV,122.41000366210938,123.26000213623047,122.25,106.84258270263672,1097100.0,3.0,-0.2576909890381529,109.06002981474592,100.69767053315448,49.34544819142126,9.68107490458037,2.216779544397657,106.19620463053386,108.14409497578939,9.550000190734863,18.609948016786568 76758,2017-09-28,UNH,194.25,196.5500030517578,193.50999450683594,179.56553649902344,2088400.0,3.0,0.009252689013464988,184.2091038469844,175.87510330633594,56.11283612388156,-13.400724589215262,19.16954976437056,179.0606684366862,176.5476053873698,9.550000190734863,18.609948016786568 76759,2017-09-28,V,103.75,104.9800033569336,103.73999786376953,100.44049072265625,5947800.0,3.0,0.4322425106082193,102.62513889957114,98.3595885784562,57.77749835185215,16.30953636351642,2.6419154042112414,100.0649782816569,97.52097600301107,9.550000190734863,18.609948016786568 76760,2017-09-28,VZ,49.2400016784668,49.56999969482422,49.13999938964844,36.201087951660156,8231800.0,3.0,0.43054412961483735,37.15476661015873,33.322687766061975,58.98614155858409,99.99878131715907,23.8175014297911,35.27816836039225,34.49738858540853,9.550000190734863,18.609948016786568 76761,2017-09-28,WBA,77.70999908447266,78.0,77.12000274658203,61.43733215332031,6995300.0,3.0,-0.5751806259511909,66.79436593211676,61.130338810314875,41.296916128262325,-190.82527269060049,31.38121907054603,64.04398307800292,63.44266675313314,9.550000190734863,18.609948016786568 76762,2017-09-28,WMT,79.0,79.08000183105469,78.12000274658203,70.85885620117188,12372800.0,3.0,0.0466364278019995,72.54618174116173,70.23057988603553,50.91477099552978,-81.70654172108792,15.658522971357844,71.25704498291016,70.57265294392904,9.550000190734863,18.609948016786568 76763,2017-09-29,AAPL,38.3025016784668,38.532501220703125,38.0,36.35184097290039,105199200.0,4.0,-0.345692617274473,39.040435977965046,35.308883098573034,48.576276878142984,-114.81677812242545,19.95493693239335,37.40458997090658,36.681704711914065,9.510000228881836,11.328399497611134 76764,2017-09-29,AMGN,185.6999969482422,186.5399932861328,183.1699981689453,155.61126708984375,3017300.0,4.0,2.347825832344455,161.05168036200376,147.8607372405353,61.049826695168065,50.04822192595081,21.502572179601813,150.53302815755208,147.61619135538737,9.510000228881836,11.328399497611134 76765,2017-09-29,AXP,90.04000091552734,90.7699966430664,89.93000030517578,82.69739532470703,2996300.0,4.0,1.0509841448492807,83.20620760248372,76.45754666997723,67.08359393301029,172.55238124571176,41.05822367413872,79.26675771077474,78.63231290181479,9.510000228881836,11.328399497611134 76766,2017-09-29,BA,253.85000610351562,255.25999450683594,252.58999633789062,240.9649658203125,2531100.0,4.0,5.0950643937677285,249.47273384364019,219.70226920811763,69.66761695557672,90.9608604807017,23.224651330720548,231.64554341634116,222.01176020304362,9.510000228881836,11.328399497611134 76767,2017-09-29,CAT,125.3499984741211,125.55000305175781,124.51000213623047,107.35279846191406,2273500.0,4.0,2.202523831845781,110.09107587282301,99.63640215452074,69.50422605641991,101.33806527984301,44.382720880075134,103.03177210489909,99.41012547810872,9.510000228881836,11.328399497611134 76768,2017-09-29,CRM,92.7699966430664,93.47000122070312,92.62000274658203,93.41999816894531,4629700.0,4.0,-0.04320847098956904,98.1505999776602,91.99039962561129,52.28084714671151,-65.96139589646252,15.294717373883127,94.53466669718425,92.25349985758463,9.510000228881836,11.328399497611134 76769,2017-09-29,CSCO,33.310001373291016,33.66999816894531,33.2400016784668,27.80524253845215,14802700.0,4.0,0.41656810135452815,28.139857886378703,25.772375847752155,60.136471005884374,131.97085109141648,31.438441006160563,26.60086924235026,26.35076287587484,9.510000228881836,11.328399497611134 76770,2017-09-29,CVX,117.16999816894531,117.5199966430664,116.7300033569336,90.89813995361328,4874800.0,4.0,1.8944194984091496,93.12942162427879,84.07011984910989,69.20523157512979,93.98193659620286,51.204836526841966,86.70651194254557,84.22489598592122,9.510000228881836,11.328399497611134 76771,2017-09-29,DIS,97.88999938964844,98.58999633789062,97.66000366210938,95.09483337402344,8185900.0,4.0,-0.8642731868812632,97.96023033022011,92.69636299253379,42.67467354743438,-63.765040667457725,23.24393405273032,96.33002319335938,99.11395327250163,9.510000228881836,11.328399497611134 76772,2017-09-29,GS,235.00999450683594,237.60000610351562,234.57000732421875,208.7986297607422,1902300.0,4.0,2.7997204392057995,210.50637651444973,188.91710523603857,60.29772756627209,172.00793488552216,29.921353610565856,198.16305898030598,198.06302744547526,9.510000228881836,11.328399497611134 76773,2017-09-29,HD,162.5,163.61000061035156,162.14999389648438,141.6432342529297,3467400.0,4.0,2.2598889748046815,142.62394283178153,132.4572446071833,63.975885484461855,106.49256516534078,37.38714991999703,134.6634943644206,132.3365442911784,9.510000228881836,11.328399497611134 76774,2017-09-29,HON,133.96246337890625,135.87936401367188,133.4161376953125,120.24115753173828,3832858.0,4.0,0.8876332299467009,120.62259327989061,114.9343891419844,59.8532067190892,137.79164843486836,32.083562447067706,117.20248209635416,116.38707173665365,9.510000228881836,11.328399497611134 76775,2017-09-29,IBM,139.0535430908203,139.28298950195312,138.54684448242188,104.11310577392578,2776816.0,4.0,0.37060758624916446,105.57293651661317,102.34467822948059,48.31076347047537,62.491715827315694,1.375238555346589,103.29979019165039,103.87270545959473,9.510000228881836,11.328399497611134 76776,2017-09-29,INTC,37.84000015258789,38.150001525878906,37.70000076293945,32.311195373535156,23217300.0,4.0,0.54648907392993,32.658186873599576,29.45515770037503,66.53215033391126,134.48276935784472,45.94421740064952,30.546011861165365,30.163617897033692,9.510000228881836,11.328399497611134 76777,2017-09-29,JNJ,129.5800018310547,130.47000122070312,129.0500030517578,110.76162719726562,5736900.0,4.0,-0.4280469664621762,115.53369706820096,109.37946974088108,46.718980265543706,-142.59665367059833,22.26421674837017,112.49441630045573,112.49799944559733,9.510000228881836,11.328399497611134 76778,2017-09-29,JPM,95.30000305175781,95.5199966430664,95.0199966430664,79.76502227783203,11438400.0,4.0,0.9045901126424241,81.17232288067726,73.15473400408837,60.18964371239453,138.86092782818517,30.16457342805936,76.85619405110677,76.97325325012207,9.510000228881836,11.328399497611134 76779,2017-09-29,KO,44.86000061035156,45.11000061035156,44.790000915527344,37.208919525146484,10082200.0,4.0,-0.07468026230610292,38.596399644265006,36.986763044943984,48.07391314766678,-134.3772993163094,34.5563194739742,37.64106419881185,37.40060234069824,9.510000228881836,11.328399497611134 76780,2017-09-29,MCD,157.50999450683594,158.0399932861328,156.1199951171875,136.12327575683594,3670100.0,4.0,-0.25052952801857487,140.5883241442109,133.54181349006643,51.826186639435214,-65.67266092990734,2.2662619540674336,137.2160842895508,135.82750803629557,9.510000228881836,11.328399497611134 76781,2017-09-29,MMM,209.05999755859375,209.89999389648438,208.72999572753906,168.9936065673828,1632200.0,4.0,1.1041313449337338,174.2105529045613,162.32183082346606,55.6714927652463,45.04840158236878,3.9419588738792526,166.6660608927409,166.2685854593913,9.510000228881836,11.328399497611134 76782,2017-09-29,MRK,61.345420837402344,61.57442855834961,60.42938995361328,50.80427932739258,11999181.0,4.0,0.31585527801154,52.93053368556226,49.89549628269946,51.697365591865314,-8.877967446983513,23.929715559834666,50.74188601175944,50.11382191975911,9.510000228881836,11.328399497611134 76783,2017-09-29,MSFT,73.94000244140625,74.54000091552734,73.87999725341797,69.32477569580078,17079100.0,4.0,0.19424594023080033,70.46762357487893,67.91111177668358,55.645567059166794,35.91267335727276,6.0489412095117,68.79368311564127,68.02630399068197,9.510000228881836,11.328399497611134 76784,2017-09-29,NKE,52.59000015258789,52.81999969482422,51.7599983215332,48.72175979614258,12189900.0,4.0,-0.5797609409972111,50.921202596015725,48.8874834696581,40.18322697073843,-149.67972355633444,38.757917425039956,50.002403259277344,52.547493362426756,9.510000228881836,11.328399497611134 76785,2017-09-29,PG,90.97000122070312,91.43000030517578,90.69999694824219,76.85880279541016,6634500.0,4.0,-0.11315268583143734,80.1005894300729,76.72244523789585,48.28717741939462,-191.47175475134472,22.452545898282132,78.30141220092773,76.98259963989258,9.510000228881836,11.328399497611134 76786,2017-09-29,TRV,122.62000274658203,123.19999694824219,121.9000015258789,106.59895324707031,1285800.0,4.0,-0.19591318721728612,109.22013806880663,100.71862688480665,48.84211020096612,9.601472716972221,0.4560333412866984,106.05450108846028,108.1022117614746,9.510000228881836,11.328399497611134 76787,2017-09-29,UNH,195.82000732421875,196.08999633789062,194.47999572753906,179.33660888671875,2646300.0,4.0,0.06268140304933922,184.06122784117397,175.81255298157996,55.69249043742152,-13.382682428606854,19.169549764370572,179.179052734375,176.69437052408855,9.510000228881836,11.328399497611134 76788,2017-09-29,V,104.75,105.43000030517578,104.69000244140625,101.07437133789062,7676300.0,4.0,0.4628146084705236,102.66070281439934,98.48921707695808,59.24663795739711,59.636383689833224,7.9472727740281925,100.16358057657878,97.71529922485351,9.510000228881836,11.328399497611134 76789,2017-09-29,VZ,49.29999923706055,49.83000183105469,49.0099983215332,36.25970458984375,13021700.0,4.0,0.4296238165115369,37.263113918416835,33.32570596683708,59.305221995482654,97.11196197409576,27.654546917116324,35.31724421183268,34.57028900782267,9.510000228881836,11.328399497611134 76790,2017-09-29,WBA,77.31999969482422,77.44999694824219,76.62000274658203,61.19956588745117,5323100.0,4.0,-0.6746082322114333,66.86240274846114,60.72309720576249,40.5566117459907,-184.76539776521383,34.79629705524905,63.94702936808268,63.4411236445109,9.510000228881836,11.328399497611134 76791,2017-09-29,WMT,78.8499984741211,79.0,77.9800033569336,70.1318588256836,10353400.0,4.0,-0.054093509433840836,72.53449809334441,70.2485455773099,48.005907489990584,-111.00242443010927,17.381019756146248,71.21037419637044,70.61964912414551,9.510000228881836,11.328399497611134 76850,2017-10-02,AAPL,38.564998626708984,38.61249923706055,38.18000030517578,36.27871322631836,74795200.0,0.0,-0.34376869821947764,38.815353132142114,35.29243762408347,48.20656669443327,-99.65990290031783,17.88158293192268,37.37557818094889,36.721778551737465,9.449999809265137,24.807189637304326 76851,2017-10-02,AMGN,187.02999877929688,187.72999572753906,185.55999755859375,156.2122039794922,2682700.0,0.0,2.2845847827064745,160.9493127254765,148.66917482335163,61.73952594633276,60.820432934036404,26.409635495732314,151.08609059651693,147.85110982259116,9.449999809265137,24.807189637304326 76852,2017-10-02,AXP,90.44000244140625,91.16999816894531,90.0999984741211,82.7705307006836,4466400.0,0.0,1.1131225679785501,83.60882801469499,76.45716701093978,67.27620142545183,159.53462846684093,44.28831172004074,79.42399775187174,78.72693112691243,9.449999809265137,24.807189637304326 76853,2017-10-02,BA,254.64999389648438,255.99000549316406,253.52999877929688,242.65220642089844,2685100.0,0.0,5.013316407260334,250.2718426883219,220.38756740689297,70.70339864313249,92.97037590704915,25.248316339941184,232.2844263712565,222.8778200785319,9.449999809265137,24.807189637304326 76854,2017-10-02,CAT,124.4000015258789,124.83000183105469,123.94999694824219,107.36139678955078,2502600.0,0.0,2.1186365049464655,110.27527422744801,100.0065716282649,69.51834540022273,86.85031036622087,36.19232892175256,103.34166692097982,99.67649510701497,9.449999809265137,24.807189637304326 76855,2017-10-02,CRM,93.72000122070312,94.83999633789062,93.44999694824219,93.94000244140625,2755900.0,0.0,-0.03832656913495214,98.05328342449535,91.88071620929371,53.4900483748692,-29.040570330560545,1.2997386159585458,94.64066670735677,92.35383326212565,9.449999809265137,24.807189637304326 76856,2017-10-02,CSCO,33.61000061035156,33.77000045776367,33.52000045776367,27.90445899963379,16555200.0,0.0,0.42917671159578674,28.265955326505214,25.76616442447135,60.7824011836774,137.4595684048027,33.4017429536108,26.69402198791504,26.390035820007324,9.449999809265137,24.807189637304326 76857,2017-10-02,CVX,116.41999816894531,117.79000091552734,115.52999877929688,90.843994140625,4285600.0,0.0,1.827502157872928,93.04747143423856,84.82278231942354,68.93971143632783,82.28268111384573,33.804146194058895,86.98887659708659,84.41790301005045,9.449999809265137,24.807189637304326 76858,2017-10-02,DIS,99.30999755859375,100.44000244140625,99.11000061035156,96.33936309814453,6923300.0,0.0,-0.7194265046117749,97.63669428761136,92.86168294017185,45.83239718225967,-2.7972210891942564,2.0723133875693773,96.30301106770834,99.05831985473633,9.449999809265137,24.807189637304326 76859,2017-10-02,GS,237.1999969482422,241.10000610351562,237.10000610351562,211.84449768066406,2501300.0,0.0,3.2650357032668182,212.42732536238654,188.2963654335119,62.60334137993322,193.30230838803692,38.66818514761355,198.72809906005858,198.2997812906901,9.449999809265137,24.807189637304326 76860,2017-10-02,HD,164.1999969482422,164.25,163.22000122070312,142.04164123535156,2721400.0,0.0,2.3526081144400166,142.41614364176735,133.81162888020532,64.49016801255965,112.02836256102027,40.02666462330276,135.16569086710612,132.51963068644207,9.449999809265137,24.807189637304326 76861,2017-10-02,HON,135.91769409179688,136.74195861816406,135.85060119628906,121.02161407470703,2631438.0,0.0,1.0086562208337568,121.13681079899227,114.84687679256045,61.356229507621414,187.28867606215832,37.832007332893255,117.42050043741862,116.51699256896973,9.449999809265137,24.807189637304326 76862,2017-10-02,IBM,138.9579315185547,140.4110870361328,138.8240966796875,105.24695587158203,3109967.0,0.0,0.4223852363902125,105.74012435716581,102.3626374836545,51.85753023919965,104.03627481594091,10.045784551752417,103.46627934773763,103.81671905517578,9.449999809265137,24.807189637304326 76863,2017-10-02,INTC,38.119998931884766,39.09000015258789,38.08000183105469,33.125762939453125,37394500.0,0.0,0.6293458882501604,32.95676857046609,29.49173683114524,70.82097926252223,165.7719114869685,59.305524998636315,30.65999501546224,30.240159511566162,9.449999809265137,24.807189637304326 76864,2017-10-02,JNJ,130.16000366210938,131.3300018310547,130.02000427246094,111.79249572753906,4492900.0,0.0,-0.4032813503597765,115.53348361335405,109.39587124504438,49.410367301470934,-76.51907451791877,11.058599243829034,112.47818196614584,112.49115257263183,9.449999809265137,24.807189637304326 76865,2017-10-02,JPM,95.7699966430664,96.87999725341797,95.45999908447266,80.8757553100586,13797200.0,0.0,1.0264338540059441,81.70328835502622,73.05303412422182,62.8298291505054,158.97522790293465,39.7181496576258,77.02600758870443,77.01487159729004,9.449999809265137,24.807189637304326 76866,2017-10-02,KO,45.04999923706055,45.27000045776367,44.75,37.03532028198242,10707800.0,0.0,-0.10882839139370049,38.63363078152323,36.89839245761251,46.287020924383135,-127.01003802489741,27.55359130897003,37.62702522277832,37.41107940673828,9.449999809265137,24.807189637304326 76867,2017-10-02,MCD,156.0,157.17999267578125,155.8000030517578,136.36660766601562,2407000.0,0.0,-0.22642978468627462,140.37438652441605,133.5081497915019,52.235091948800566,-80.25763521840912,0.002874019899201001,137.21986389160156,135.85084533691406,9.449999809265137,24.807189637304326 76868,2017-10-02,MMM,210.72999572753906,212.7899932861328,210.02999877929688,171.29624938964844,1292100.0,0.0,1.2008241852623769,174.35121776364122,162.92187336184708,59.5701430788961,80.82933465557672,11.429136424417958,166.94500579833985,166.32720642089845,9.449999809265137,24.807189637304326 76869,2017-10-02,MRK,61.26908493041992,61.71755599975586,60.963741302490234,51.21687316894531,7067083.0,0.0,0.27938585625226864,52.88539010452044,50.034136567842836,54.229798758211956,9.123475354443896,19.832264377715703,50.83449618021647,50.138201014200845,9.449999809265137,24.807189637304326 76870,2017-10-02,MSFT,74.70999908447266,75.01000213623047,74.30000305175781,69.43647003173828,15304800.0,0.0,0.21263074434465068,70.49053180869228,67.95055782143467,56.02525159570611,60.6833360805002,13.544291547056595,68.85945027669271,68.11189549763998,9.449999809265137,24.807189637304326 76871,2017-10-02,NKE,52.15999984741211,52.209999084472656,51.65999984741211,48.74055480957031,7516200.0,0.0,-0.6210360350374629,50.96868629462957,48.69998817436457,40.270592128447,-165.48600377587948,39.657334127243594,49.91182467142741,52.45491339365641,9.449999809265137,24.807189637304326 76872,2017-10-02,PG,91.26000213623047,92.4000015258789,91.23999786376953,77.52616882324219,7302400.0,0.0,-0.13312727236770172,80.11180736479331,76.64702365937661,51.56193247355697,-97.33994197300794,5.210208735223553,78.2817003885905,77.05021476745605,9.449999809265137,24.807189637304326 76873,2017-10-02,TRV,122.87000274658203,123.47000122070312,121.72000122070312,107.29499053955078,1587200.0,0.0,-0.0897548042000409,109.47682249021375,100.82329805421983,50.33921487231761,23.96735493526974,1.6644033046054239,105.94464594523112,108.05766092936197,9.449999809265137,24.807189637304326 76874,2017-10-02,UNH,196.58999633789062,197.91000366210938,196.3300018310547,180.79254150390625,2893600.0,0.0,0.2199699615362647,183.87184456642433,175.85956412498194,57.77359927641269,38.18984741685675,7.31451817288786,179.40313313802082,176.84989395141602,9.449999809265137,24.807189637304326 76875,2017-10-02,V,105.54000091552734,105.98999786376953,105.0999984741211,101.26646423339844,4885600.0,0.0,0.4968165160274083,102.72192735987073,98.57589749974841,59.6863800028118,82.07207575902223,14.169214916691764,100.25738093058268,97.90211664835611,9.449999809265137,24.807189637304326 76876,2017-10-02,VZ,49.38999938964844,49.70000076293945,49.25,36.16445541381836,9525800.0,0.0,0.41640855070480143,37.351217381452685,33.34310711195552,58.539654854477526,90.30774861433454,27.654546917116335,35.35802942911784,34.642090479532875,9.449999809265137,24.807189637304326 76877,2017-10-02,WBA,77.31999969482422,77.5,76.5,60.70820236206055,5513900.0,0.0,-0.7840166011677354,66.95849705992133,60.260853373428276,39.05969555075979,-170.29403009257857,35.61835900547427,63.85641644795736,63.43467712402344,9.449999809265137,24.807189637304326 76878,2017-10-02,WMT,77.9000015258789,78.83000183105469,77.5,70.41007995605469,7709200.0,0.0,-0.11020224747295515,72.52452962000913,70.26569407383852,49.15591456620018,-114.83138004596452,23.134498475177015,71.18464584350586,70.6733632405599,9.449999809265137,24.807189637304326 76879,2017-10-03,AAPL,38.502498626708984,38.772499084472656,38.477500915527344,36.43674087524414,64921200.0,1.0,-0.32573756801172493,38.654891224171585,35.27363965961748,49.07304764678316,-78.08745895224136,13.680648335173442,37.3541140238444,36.761040178934735,9.510000228881836,16.67923787000862 76880,2017-10-03,AMGN,188.0500030517578,188.22000122070312,185.6300048828125,156.2622528076172,1514200.0,1.0,2.2129942966843146,160.35710173341423,150.13687867430062,61.797806941674644,59.400676821951514,28.380312502962546,151.61661834716796,148.07622273763022,9.510000228881836,16.67923787000862 76881,2017-10-03,AXP,90.58999633789062,91.63999938964844,90.58999633789062,83.58417510986328,2912300.0,1.0,1.2140274669690285,84.08536583964558,76.54011328633099,69.34087288751142,163.10535267561818,47.87611754810634,79.61079635620118,78.83556747436523,9.510000228881836,16.67923787000862 76882,2017-10-03,BA,255.99000549316406,258.260009765625,254.69000244140625,242.1498565673828,3163400.0,1.0,4.852063535986815,250.55148101355437,221.85775055382842,69.96751245802919,93.7385780896155,31.27007912501558,232.90940704345704,223.71053721110027,9.510000228881836,16.67923787000862 76883,2017-10-03,CAT,124.9800033569336,125.52999877929688,124.3499984741211,108.04145812988281,2166100.0,1.0,2.083018717516836,110.49369770150605,100.40880168814238,70.63090373241542,92.23783866616762,40.68805095907504,103.683411916097,99.9410945892334,9.510000228881836,16.67923787000862 76884,2017-10-03,CRM,94.16999816894531,95.44999694824219,93.94999694824219,95.36000061035156,4996800.0,1.0,0.07921125997339118,97.96587189906677,91.88612776523988,56.59696822980661,11.426070518429734,7.627788555040384,94.76066665649414,92.46816660563151,9.510000228881836,16.67923787000862 76885,2017-10-03,CSCO,33.720001220703125,33.900001525878906,33.61000061035156,27.98713493347168,13346900.0,1.0,0.44075958087619327,28.359105624977637,25.85739046114297,61.32263939050063,136.66509294745785,35.950468358309465,26.781386947631837,26.429584376017253,9.510000228881836,16.67923787000862 76886,2017-10-03,CVX,117.08000183105469,118.25,117.01000213623047,91.14569854736328,3892200.0,1.0,1.7783153946527506,92.95457106991763,85.56396072939877,69.61176524159833,90.83512928710797,36.785118123856044,87.29934819539388,84.6216822306315,9.510000228881836,16.67923787000862 76887,2017-10-03,DIS,100.05000305175781,100.8499984741211,99.91000366210938,97.23656463623047,5447700.0,1.0,-0.5261724114238433,97.42626337491589,92.99397054232043,47.969822177983154,26.480427801264906,6.616679177757037,96.29079106648763,99.01329867045085,9.510000228881836,16.67923787000862 76888,2017-10-03,GS,241.07000732421875,242.7100067138672,239.69000244140625,212.6983642578125,2010800.0,1.0,3.6605052729644,213.95023153395218,188.87209207444627,63.22271551294265,191.5264855358404,42.2147179974911,199.361371866862,198.5425786336263,9.510000228881836,16.67923787000862 76889,2017-10-03,HD,164.05999755859375,165.27999877929688,164.0,143.0375518798828,3046400.0,1.0,2.4778868295079235,142.59954869537646,134.68821375579543,65.75440884476194,121.35534211988012,44.082054957269584,135.6520128885905,132.73438161214193,9.510000228881836,16.67923787000862 76890,2017-10-03,HON,136.77072143554688,137.20201110839844,136.32025146484375,121.0301284790039,2338047.0,1.0,1.0926593573890813,121.49958437369523,115.00666944100203,61.37255023608154,180.71980168875757,40.69381100084054,117.62126998901367,116.63903516133627,9.510000228881836,16.67923787000862 76891,2017-10-03,IBM,140.23899841308594,140.72657775878906,139.90440368652344,105.33306884765625,2408624.0,1.0,0.46500767563041734,105.8311550137268,102.53999671967165,52.11567427963108,128.48256081904867,12.976758877148978,103.62056833902994,103.7564874013265,9.510000228881836,16.67923787000862 76892,2017-10-03,INTC,38.95000076293945,39.70000076293945,38.95000076293945,33.41425704956055,34002200.0,1.0,0.7101039380167471,33.249758384469914,29.568697120901177,72.12952347985348,183.29686750351829,65.26187164556573,30.786139933268228,30.324737771352133,9.510000228881836,16.67923787000862 76893,2017-10-03,JNJ,131.64999389648438,132.39999389648438,131.36000061035156,112.54219055175781,3900800.0,1.0,-0.31947757569389523,115.50834245977289,109.60843839349859,51.262496978448375,-8.791234737844123,1.0079288533022859,112.46379954020182,112.51076901753744,9.510000228881836,16.67923787000862 76894,2017-10-03,JPM,96.83000183105469,97.43000030517578,96.7699966430664,81.30168151855469,9633500.0,1.0,1.1441752423160239,82.18289428826974,73.22818359258964,63.78263229755331,166.5441255467197,43.08414228131261,77.21308059692383,77.07277475992838,9.510000228881836,16.67923787000862 76895,2017-10-03,KO,44.86000061035156,45.2599983215332,44.7599983215332,37.35772705078125,12038100.0,1.0,-0.10862335551662738,38.63659077535549,36.865052214756815,49.86708979004097,-99.83757728177777,27.55359130897002,37.62345962524414,37.427066802978516,9.510000228881836,16.67923787000862 76896,2017-10-03,MCD,156.75,157.4600067138672,156.36000061035156,136.27967834472656,2188400.0,1.0,-0.2119023557431774,140.23383693248655,133.45409183948613,52.07174750793686,-62.531521496384336,2.0311127921014083,137.20347290039064,135.88353017171224,9.510000228881836,16.67923787000862 76897,2017-10-03,MMM,212.6199951171875,214.60000610351562,211.3800048828125,172.75350952148438,1634900.0,1.0,1.3791447494810143,174.19963994752996,164.1676024841107,61.77131660579182,102.88726461171171,19.40820741238507,167.24530792236328,166.39810740152996,9.510000228881836,16.67923787000862 76898,2017-10-03,MRK,61.593509674072266,61.622135162353516,60.85877990722656,51.07405090332031,6819441.0,1.0,0.23623583389812097,52.80155214763802,50.21373181842644,53.23043493650402,-4.301684321506252,21.857593012442514,50.9097412109375,50.1645325978597,9.510000228881836,16.67923787000862 76899,2017-10-03,MSFT,74.66999816894531,74.87999725341797,74.19000244140625,69.1107406616211,12190400.0,1.0,0.1986275414690084,70.47716997422967,68.02441388807503,54.61484094873849,39.82283186248455,11.322351008422931,68.92490743001302,68.18403536478678,9.510000228881836,16.67923787000862 76900,2017-10-03,NKE,52.0,52.04999923706055,51.400001525878906,48.364707946777344,8126700.0,1.0,-0.6762788238668662,51.07320246958628,48.450764510394194,39.08954442366594,-176.85662514533962,42.0238071474197,49.850546010335286,52.344363657633465,9.510000228881836,16.67923787000862 76901,2017-10-03,PG,91.95999908447266,92.33999633789062,91.55999755859375,77.82184600830078,5909900.0,1.0,-0.12367297329751636,80.1043240014599,76.60381808838386,52.92814684940682,-70.38019470681972,5.210208735223552,78.26086247762045,77.13058128356934,9.510000228881836,16.67923787000862 76902,2017-10-03,TRV,123.30999755859375,123.7300033569336,122.38999938964844,107.62562561035156,1275600.0,1.0,0.020816012121812832,109.19831223093634,101.88276305592889,51.04324594028184,44.363690656015436,3.7555992322662206,105.85849507649739,108.03879750569662,9.510000228881836,16.67923787000862 76903,2017-10-03,UNH,197.5,199.44000244140625,197.25999450683594,181.88221740722656,2533800.0,1.0,0.4276206710255508,183.88221355574152,175.85592731339912,59.25532440655643,73.2241272936539,1.4917455114559208,179.62674255371093,177.03893356323243,9.510000228881836,16.67923787000862 76904,2017-10-03,V,105.6500015258789,105.9000015258789,105.29000091552734,101.41053771972656,4411100.0,1.0,0.5292875021562367,102.70536124689735,98.84025185124719,60.021084522979756,82.31201836882387,14.16921491669177,100.33325475056967,98.0726370493571,9.510000228881836,16.67923787000862 76905,2017-10-03,VZ,49.45000076293945,50.02000045776367,49.43000030517578,36.523460388183594,10218600.0,1.0,0.42994788683743224,37.483884184083124,33.39287515429578,60.526475872534434,104.86629984026872,32.440085958252325,35.39979146321615,34.72329441706339,9.510000228881836,16.67923787000862 76906,2017-10-03,WBA,76.73999786376953,76.87000274658203,75.5199966430664,60.858795166015625,4934300.0,1.0,-0.8487876454628065,66.95639387666945,59.892843183877424,39.76457101072347,-167.63350867407775,42.00169442807762,63.75576527913412,63.434815088907875,9.510000228881836,16.67923787000862 76907,2017-10-03,WMT,78.83000183105469,79.66000366210938,78.75,71.10118103027344,7936700.0,1.0,-0.0977756488767767,72.50050367660303,70.23766542129736,51.89026509532953,-11.030336590659337,9.092066717556293,71.16998621622722,70.76981239318847,9.510000228881836,16.67923787000862 76908,2017-10-04,AAPL,38.407501220703125,38.46500015258789,38.1150016784668,36.20087814331055,80655200.0,2.0,-0.3267137657751462,38.48453177920415,35.24516296872066,47.837381298073296,-93.6193323343529,20.538788657727235,37.304582087198895,36.79453035990397,9.630000114440918,15.318686911773135 76909,2017-10-04,AMGN,186.5500030517578,188.72000122070312,186.02000427246094,157.3973388671875,1660300.0,2.0,2.2222337520266535,159.88937443100562,151.45673457778346,63.11598165577802,63.77582191477688,30.412930627579605,152.13184458414713,148.30477905273438,9.630000114440918,15.318686911773135 76910,2017-10-04,AXP,91.5999984741211,91.61000061035156,90.91000366210938,83.2001724243164,3091700.0,2.0,1.2486162480493732,84.38284048761858,76.7710352448033,67.26871311866239,145.1315937112147,47.87611754810636,79.78479487101237,78.93993695576985,9.630000114440918,15.318686911773135 76911,2017-10-04,BA,256.1199951171875,257.1300048828125,254.07000732421875,242.43417358398438,3031000.0,2.0,4.693112204706722,250.23078812377017,224.1822962878509,70.14941677694807,82.74651558380268,28.253619033861966,233.41526743570964,224.5117151896159,9.630000114440918,15.318686911773135 76912,2017-10-04,CAT,125.69000244140625,127.08999633789062,125.5999984741211,109.10025787353516,2792300.0,2.0,2.1158375961750977,110.63906463818819,101.10359435839385,72.26153467653901,109.62282963211692,49.212643578171594,103.99674987792969,100.21764297485352,9.630000114440918,15.318686911773135 76913,2017-10-04,CRM,95.19999694824219,95.7300033569336,94.7300033569336,95.5199966430664,3128300.0,2.0,0.18315982658569396,97.93521777722722,91.88678158190365,56.93230446426348,32.32916463808106,10.445147085385937,94.84633331298828,92.58766657511393,9.630000114440918,15.318686911773135 76914,2017-10-04,CSCO,33.529998779296875,33.560001373291016,33.290000915527344,27.887060165405273,14652200.0,2.0,0.4368284048726281,28.428663121513424,25.94153169507593,60.28279956041251,101.9970688063705,23.512812522514174,26.849155807495116,26.465949217478435,9.630000114440918,15.318686911773135 76915,2017-10-04,CVX,117.81999969482422,117.87000274658203,117.12999725341797,90.96002197265625,3443400.0,2.0,1.704701247769691,93.00854965186996,85.9578947451027,68.6658803905746,82.82926319976613,36.78511812385606,87.5886744181315,84.8213456471761,9.630000114440918,15.318686911773135 76916,2017-10-04,DIS,100.73999786376953,100.93000030517578,100.19999694824219,97.0050277709961,5126100.0,2.0,-0.38723641984033463,97.17252135203866,93.15606293751212,47.469762629900806,31.98554887318492,7.511915185513502,96.21940002441406,98.96039861043295,9.630000114440918,15.318686911773135 76917,2017-10-04,GS,241.6199951171875,242.8800048828125,240.1199951171875,211.54519653320312,1840400.0,2.0,3.836640356400096,214.96117813667706,189.75203597465105,61.79288533289869,167.8889537200274,42.58942513469021,199.87461547851564,198.74992548624675,9.630000114440918,15.318686911773135 76918,2017-10-04,HD,165.49000549316406,166.0800018310547,164.91000366210938,143.14151000976562,2746500.0,2.0,2.5560945986314607,143.18478649190786,134.858998603307,65.88556260599286,126.25346720098844,47.054553847237564,136.1214251200358,132.95918680826824,9.630000114440918,15.318686911773135 76919,2017-10-04,HON,136.93365478515625,137.11575317382812,136.18606567382812,120.92832946777344,1864887.0,2.0,1.1379011032828146,121.7550639423345,115.26018569145457,61.053628533987464,155.66697410063892,38.7030377137815,117.78103764851888,116.76599426269532,9.630000114440918,15.318686911773135 76920,2017-10-04,IBM,140.53536987304688,140.5544891357422,139.68450927734375,105.1177749633789,2347642.0,2.0,0.4759276509260246,105.90942479310112,102.65261362852974,51.40280984507333,112.20771359124504,10.299109001704226,103.75141474405925,103.69538879394531,9.630000114440918,15.318686911773135 76921,2017-10-04,INTC,39.38999938964844,39.400001525878906,38.86000061035156,33.380313873291016,28368800.0,2.0,0.7625758439945116,33.528053905382265,29.594167469129452,71.73795702445993,158.66522325198525,61.53295794241899,30.918789990743,30.404960600535073,9.630000114440918,15.318686911773135 76922,2017-10-04,JNJ,132.39999389648438,133.17999267578125,132.10000610351562,113.2152328491211,3589000.0,2.0,-0.1964885937506864,115.5571890522631,109.74872296555917,52.86512712198393,42.17119392707453,8.734943340868202,112.43657786051432,112.54611790974936,9.630000114440918,15.318686911773135 76923,2017-10-04,JPM,97.30000305175781,97.44000244140625,96.27999877929688,80.47491455078125,12166600.0,2.0,1.1574308141631633,82.45099839443856,73.48205061679192,60.66025851511687,134.7720228310648,35.859610056586185,77.34670511881511,77.1219098409017,9.630000114440918,15.318686911773135 76924,2017-10-04,KO,45.11000061035156,45.560001373291016,44.939998626708984,37.61399841308594,14060300.0,2.0,-0.08678154231778734,38.63437925816213,36.85922997950877,52.47193236260971,-53.445352404817086,14.757489057646115,37.63062349955241,37.44800879160563,9.630000114440918,15.318686911773135 76925,2017-10-04,MCD,156.8300018310547,157.4199981689453,156.64999389648438,136.58377075195312,1823100.0,2.0,-0.17384754154181792,140.1790219660299,133.42116113943888,52.608049149220946,-48.862474150016475,2.0311127921014096,137.16036834716797,135.9300636291504,9.630000114440918,15.318686911773135 76926,2017-10-04,MMM,214.85000610351562,216.94000244140625,214.5,174.32347106933594,1636400.0,2.0,1.6283769417944995,174.27954117451887,165.2527006467702,63.95823850709812,135.93581277409606,28.330803045485474,167.57366027832032,166.5062474568685,9.630000114440918,15.318686911773135 76927,2017-10-04,MRK,61.46946716308594,61.66030502319336,61.38358688354492,51.256553649902344,6722606.0,2.0,0.21429531373092203,52.745117669616995,50.35423917242402,54.34266075603536,9.522954914427995,20.67248260788802,50.97925351460775,50.20033912658691,9.630000114440918,15.318686911773135 76928,2017-10-04,MSFT,74.08999633789062,74.72000122070312,73.70999908447266,69.51092529296875,13317700.0,2.0,0.21731636973413515,70.45837580618714,68.16326497140075,56.02193969489166,28.97387309243399,2.010718853068501,68.97237167358398,68.2626906077067,9.630000114440918,15.318686911773135 76929,2017-10-04,NKE,51.5099983215332,52.130001068115234,51.400001525878906,48.937896728515625,8204300.0,2.0,-0.6661288687214153,51.09045987673688,48.36961054257464,41.78317450773333,-136.0584925960608,40.21511367298531,49.792141596476235,52.25195121765137,9.630000114440918,15.318686911773135 76930,2017-10-04,PG,92.12000274658203,92.80000305175781,92.0199966430664,78.0752944946289,6140700.0,2.0,-0.0946382674437416,80.09608857189839,76.586709432252,54.076723678539054,-23.813062589663495,2.2486177279778983,78.25044301350911,77.21964213053386,9.630000114440918,15.318686911773135 76931,2017-10-04,TRV,123.70999908447266,124.29000091552734,123.27999877929688,107.79964447021484,836900.0,2.0,0.12109019592864456,109.17759099643419,102.50295099575331,51.418238078190114,71.069867228958,8.2479401162848,105.76892115275065,108.03321139017741,9.630000114440918,15.318686911773135 76932,2017-10-04,UNH,199.02999877929688,200.72999572753906,198.42999267578125,183.57618713378906,2286400.0,2.0,0.7205682914506042,184.3208106748287,175.67829516013222,61.43175590781444,113.42076510685703,8.275623600711208,179.82289326985676,177.27140986124675,9.630000114440918,15.318686911773135 76933,2017-10-04,V,105.70999908447266,105.73999786376953,104.9000015258789,101.14160919189453,4146800.0,2.0,0.5272429790722128,102.64352547677105,99.10665686575824,59.07401398391585,57.9745193829637,8.341614097800134,100.37295201619466,98.23356132507324,9.630000114440918,15.318686911773135 76934,2017-10-04,VZ,49.63999938964844,50.08000183105469,49.380001068115234,36.560096740722656,9887500.0,2.0,0.4385784958409005,37.58700728609554,33.50881981656559,60.72516550942443,98.23951443114107,33.324109377815006,35.437646102905276,34.80889447530111,9.630000114440918,15.318686911773135 76935,2017-10-04,WBA,76.61000061035156,76.94999694824219,75.68000030517578,60.09795379638672,4652600.0,2.0,-0.9505552948898739,66.95444992223833,59.42481338342575,37.49770615859663,-153.25457773329177,40.78373520546298,63.61178817749023,63.420563570658366,9.630000114440918,15.318686911773135 76936,2017-10-04,WMT,79.2699966430664,79.77999877929688,79.06999969482422,70.98450469970703,6173400.0,2.0,-0.09623297094628924,72.4424552764385,70.2068611298115,51.40742420380996,3.459034897969897,7.202698893946182,71.1421635945638,70.86074930826823,9.630000114440918,15.318686911773135 76937,2017-10-05,AAPL,38.54499816894531,38.86000061035156,38.51250076293945,36.65138244628906,85135200.0,3.0,-0.28781769408979585,38.320110442742426,35.271129867926525,50.30963617099235,-56.66673854810923,10.328455059452349,37.268494033813475,36.83470656077067,9.1899995803833,20.96549563600943 76938,2017-10-05,AMGN,189.0500030517578,190.0,184.30999755859375,155.94509887695312,4506600.0,3.0,2.088299836027943,159.4732261360916,152.3853233634201,60.359451033999136,53.33969201939149,18.153725827282486,152.62843068440756,148.50982182820638,9.1899995803833,20.96549563600943 76939,2017-10-05,AXP,90.95999908447266,91.62000274658203,90.7699966430664,83.65904998779297,2991000.0,3.0,1.298092093013011,84.5883624724642,77.2147625275358,68.43479323642069,135.78425469137974,44.70405653307993,79.97470041910807,79.04189783732096,9.1899995803833,20.96549563600943 76940,2017-10-05,BA,255.27999877929688,258.989990234375,254.77999877929688,245.401123046875,3940200.0,3.0,4.751774654963327,250.20206531888138,226.3513740121733,71.98142849351485,92.06348166462546,33.17783751252571,234.07247721354167,225.35967229207355,9.1899995803833,20.96549563600943 76941,2017-10-05,CAT,126.80000305175781,126.91000366210938,126.01000213623047,108.80758666992188,2496200.0,3.0,2.094091292884926,110.68307244248444,101.80247443251557,71.13220487084482,101.8287672814712,49.21264357817158,104.33103535970052,100.47905756632487,9.1899995803833,20.96549563600943 76942,2017-10-05,CRM,95.5,95.87999725341797,94.68000030517578,95.7300033569336,3956300.0,3.0,0.2792663921136693,97.79016318080899,91.93183617832186,57.37942737006362,35.379698538926085,11.982380120685505,94.93500010172527,92.67649993896484,9.1899995803833,20.96549563600943 76943,2017-10-05,CSCO,33.58000183105469,33.66999816894531,33.40999984741211,28.01215934753418,14524800.0,3.0,0.43874974412943146,28.488316068984428,26.057182206772406,61.13503007538839,105.1617958697708,26.000416641365003,26.930740610758463,26.50343437194824,9.1899995803833,20.96549563600943 76944,2017-10-05,CVX,117.44999694824219,118.69000244140625,117.33000183105469,91.7336196899414,5470900.0,3.0,1.6893110503339699,93.10948772798189,86.38145618070952,70.39943280274424,90.17221990979583,42.09659524312085,87.89734064737955,85.02407315572103,9.1899995803833,20.96549563600943 76945,2017-10-05,DIS,100.63999938964844,100.87000274658203,100.0199966430664,96.58052825927734,4736700.0,3.0,-0.30783369324004184,97.27958940976293,93.34324155337183,46.54942279810873,25.914807404683987,5.088867560313176,96.17470016479493,98.89174092610678,9.1899995803833,20.96549563600943 76946,2017-10-05,GS,241.0,246.32000732421875,240.1199951171875,216.60690307617188,3521300.0,3.0,4.334698389797097,216.4168330691259,190.9566456296046,65.35107296450141,178.74588967535058,49.65160197410988,200.58114827473958,199.03520075480142,9.1899995803833,20.96549563600943 76947,2017-10-05,HD,165.07000732421875,166.25,164.25999450683594,143.86024475097656,3504900.0,3.0,2.645574173754966,143.92170858524167,134.8313324914185,66.79508193166286,125.7217144274904,40.564651754111026,136.63803990681967,133.16741790771485,9.1899995803833,20.96549563600943 76948,2017-10-05,HON,137.0103302001953,137.77708435058594,136.50234985351562,121.36942291259766,2342847.0,3.0,1.1955663231196496,122.07244264307391,115.4509490805589,61.940146050958205,157.05505000252526,42.9554661049204,117.96936543782552,116.89256629943847,9.1899995803833,20.96549563600943 76949,2017-10-05,IBM,140.2294464111328,141.05162048339844,140.03823852539062,105.29000091552734,2810079.0,3.0,0.4927983325862755,105.88612274816397,102.9500482113087,51.94675048291999,127.80956921730652,15.158625183813834,103.8609718322754,103.63112475077311,9.1899995803833,20.96549563600943 76950,2017-10-05,INTC,39.5,39.650001525878906,39.209999084472656,33.541526794433594,17710300.0,3.0,0.807856278638102,33.76956626926153,29.691209487574405,72.47219134703171,159.30661496556542,63.94838980707173,31.05653133392334,30.483238220214844,9.1899995803833,20.96549563600943 76951,2017-10-05,JNJ,132.88999938964844,133.30999755859375,132.36000061035156,113.4708251953125,3741100.0,3.0,-0.07750138548077246,115.62258381866967,109.76852259612527,53.46625487871611,57.216921563361694,9.986778252037277,112.47149149576823,112.571617380778,9.1899995803833,20.96549563600943 76952,2017-10-05,JPM,96.0,97.4000015258789,95.55000305175781,81.55854034423828,14236200.0,3.0,1.2410692221919675,82.68294147099085,74.01239391719274,63.1088911657507,124.75209202702105,25.74824073324325,77.51338806152344,77.19355913798015,9.1899995803833,20.96549563600943 76953,2017-10-05,KO,45.5099983215332,45.75,45.5,37.63051986694336,10215300.0,3.0,-0.06736209642901514,38.613799649222976,36.84718362714421,52.63605853519279,-8.825069122395503,7.459262327507626,37.6399782816569,37.46676565806071,9.1899995803833,20.96549563600943 76954,2017-10-05,MCD,157.3000030517578,158.9199981689453,157.3000030517578,137.9651336669922,2796000.0,3.0,-0.031857154953087274,140.0304904771886,133.4741253065028,54.97555661335315,15.33249640251137,12.851223471637145,137.18720245361328,135.97558059692383,9.1899995803833,20.96549563600943 76955,2017-10-05,MMM,216.49000549316406,217.61000061035156,215.89999389648438,174.20269775390625,1740500.0,3.0,1.795452988196189,174.48327235854637,166.00786228500831,63.6683886960311,139.73588481670706,30.6797993878917,167.9413284301758,166.59049479166666,9.1899995803833,20.96549563600943 76956,2017-10-05,MRK,61.46946716308594,61.832061767578125,61.38358688354492,51.256553649902344,9589200.0,3.0,0.1946633356656733,52.710404237432655,50.447818342523405,54.34266075603534,8.996731883951778,15.279663718829669,51.05585568745931,50.23036880493164,9.1899995803833,20.96549563600943 76957,2017-10-05,MSFT,75.22000122070312,76.12000274658203,74.95999908447266,70.7021484375,21195300.0,3.0,0.32450842198727514,70.68930969422847,68.08402938658209,59.854617309563565,150.9514729907631,22.279474997927974,69.0731923421224,68.34330215454102,9.1899995803833,20.96549563600943 76958,2017-10-05,NKE,52.0099983215332,52.31999969482422,51.779998779296875,49.031856536865234,5287400.0,3.0,-0.6430900431553965,51.09863084381109,48.34170500213617,42.216503375189575,-100.70608699078743,35.82380520232413,49.75310122172038,52.160480372111,9.1899995803833,20.96549563600943 76959,2017-10-05,PG,92.48999786376953,92.6500015258789,91.94000244140625,77.74581909179688,6912800.0,3.0,-0.09709471787031987,80.07332553028823,76.5300626838231,52.358642480368026,-43.89624166289419,0.9186470248053842,78.23889795939128,77.30055745442708,9.1899995803833,20.96549563600943 76960,2017-10-05,TRV,123.9800033569336,124.83999633789062,123.69999694824219,108.26945495605469,1135700.0,3.0,0.23575040495050814,108.48578487107807,104.0004265241856,52.43575077372595,96.0976850741994,12.53414017298396,105.71259053548177,108.03257319132487,9.1899995803833,20.96549563600943 76961,2017-10-05,UNH,199.92999267578125,199.92999267578125,196.55999755859375,181.21372985839844,4069000.0,3.0,0.7534159231888964,184.29222808156942,175.68215241159464,57.03627057950142,51.21530157014782,2.1647814713345777,179.95702006022137,177.45326131184896,9.1899995803833,20.96549563600943 76962,2017-10-05,V,105.5999984741211,106.25,105.1500015258789,102.0347900390625,4396100.0,3.0,0.5908835715403313,102.78326146436892,99.12826883958617,61.178640385083334,91.93916572643792,14.446142790601371,100.47091445922851,98.39706649780274,9.1899995803833,20.96549563600943 76963,2017-10-05,VZ,49.959999084472656,50.029998779296875,49.68000030517578,36.464847564697266,12230600.0,3.0,0.43274409858700125,37.59060629425625,33.76678353728673,59.91407295709096,94.43511058514748,33.32410937781501,35.4740353902181,34.88887742360433,9.1899995803833,20.96549563600943 76964,2017-10-05,WBA,76.43000030517578,77.06999969482422,75.80000305175781,60.98558807373047,4622700.0,3.0,-0.9486468124034388,66.82973650274289,59.18416730585087,41.521092876905875,-124.01415399891387,38.87363826587056,63.49528503417969,63.41808287302653,9.1899995803833,20.96549563600943 76965,2017-10-05,WMT,79.16999816894531,79.80999755859375,79.08000183105469,71.2717056274414,5138700.0,3.0,-0.07101703279462868,72.37627111591574,70.20932229839089,52.53214340231224,19.56278569502563,6.7088121886026695,71.12570927937826,70.94948666890463,9.1899995803833,20.96549563600943 76966,2017-10-06,AAPL,38.74250030517578,38.872501373291016,38.63999938964844,36.630165100097656,69630400.0,4.0,-0.25575614196309715,38.25381714320354,35.25887816929646,50.193732092132585,-49.985403404689364,10.01320111634438,37.237281036376956,36.86658032735189,9.649999618530273,40.254936948558864 76967,2017-10-06,AMGN,186.4600067138672,188.24000549316406,185.16000366210938,155.08547973632812,2032500.0,4.0,1.8909939608676893,158.77072061251238,153.52015005399153,58.78728705760324,42.77926403063912,18.153725827282493,153.06993408203124,148.67608184814452,9.649999618530273,40.254936948558864 76968,2017-10-06,AXP,91.25,91.58999633789062,91.08999633789062,84.01697540283203,1891800.0,4.0,1.3506146018849279,84.70814352953604,77.79464959180186,69.31682569522313,131.39706153899365,44.70405653307993,80.17409871419271,79.14144414265951,9.649999618530273,40.254936948558864 76969,2017-10-06,BA,258.0,258.8999938964844,257.05999755859375,245.10723876953125,2736400.0,4.0,4.72014022600348,250.0928957947001,228.3373822204366,71.53158367101094,91.29734519458734,33.17783751252572,234.69935201009113,226.20602951049804,9.649999618530273,40.254936948558864 76970,2017-10-06,CAT,126.12000274658203,126.98999786376953,125.9800033569336,109.26382446289062,2697400.0,4.0,2.0895843402546888,110.64701173193787,102.62274229638244,71.84186756821893,98.4848181130325,49.63678129854636,104.67966740926107,100.75505561828614,9.649999618530273,40.254936948558864 76971,2017-10-06,CRM,95.55000305175781,96.56999969482422,95.47000122070312,96.31999969482422,4402900.0,4.0,0.3984462707822587,97.77264704642006,91.93835225167565,58.62774156017423,75.84293173872597,18.83359561156179,95.00733337402343,92.78899993896485,9.649999618530273,40.254936948558864 76972,2017-10-06,CSCO,33.650001525878906,33.779998779296875,33.52000045776367,28.145591735839844,15464700.0,4.0,0.4458992489489795,28.503097186710214,26.25419804034057,62.03391543815801,107.30186571248524,28.48674165236263,27.007953961690266,26.541627661387125,9.649999618530273,40.254936948558864 76973,2017-10-06,CVX,117.94999694824219,118.1500015258789,116.80000305175781,90.53453826904297,3533300.0,4.0,1.5623485765980263,92.77206803023428,87.20237654984383,64.66311926129987,70.63701309575498,34.30013772590068,88.14463475545247,85.2037525177002,9.649999618530273,40.254936948558864 76974,2017-10-06,DIS,99.94999694824219,100.2699966430664,99.33999633789062,96.54194641113281,4360200.0,4.0,-0.24519325779847634,97.33271903370849,93.57953529978761,46.464722761557496,9.470155247512986,3.677740227504823,96.12807083129883,98.82388712565104,9.649999618530273,40.254936948558864 76975,2017-10-06,GS,246.3000030517578,247.0800018310547,244.61000061035156,216.57174682617188,2396100.0,4.0,4.672712038301313,217.50334731580296,192.4062855577322,65.30737354578113,175.82473512569322,51.07298400404575,201.2791976928711,199.2758778889974,9.649999618530273,40.254936948558864 76976,2017-10-06,HD,166.17999267578125,166.6300048828125,165.74000549316406,143.62640380859375,2916300.0,4.0,2.666876282237098,144.53320632028377,134.75588669729436,66.20104460886822,131.41622962037036,42.15987793023396,137.17125142415364,133.36170756022136,9.649999618530273,40.254936948558864 76977,2017-10-06,HON,136.8761444091797,137.69082641601562,136.72279357910156,121.83599853515625,2259483.0,4.0,1.2643406467500995,122.45078121864636,115.58584445274037,62.86509410832333,147.9863608287244,42.95546610492041,118.16956837972005,117.01903495788574,9.649999618530273,40.254936948558864 76978,2017-10-06,IBM,140.1912078857422,140.3919677734375,139.88528442382812,105.1177749633789,2743867.0,4.0,0.48666134531009675,105.6389160918791,103.48646080021074,51.35215409117659,99.95432975127642,13.142690523996542,103.94565149943034,103.56481870015462,9.649999618530273,40.254936948558864 76979,2017-10-06,INTC,39.599998474121094,39.88999938964844,39.41999816894531,33.62637710571289,18887500.0,4.0,0.8408947490889709,33.925833901570584,29.911679640604714,72.8561456119053,156.49704838401783,66.13082652991368,31.195686785380044,30.563070424397786,9.649999618530273,40.254936948558864 76980,2017-10-06,JNJ,133.0,133.25,132.47999572753906,113.49637603759766,2469500.0,4.0,0.018643661243274323,115.69027314815466,109.89166731205043,53.5275464389987,57.049273469864026,9.98677825203727,112.50471725463868,112.60276260375977,9.649999618530273,40.254936948558864 76981,2017-10-06,JPM,97.55000305175781,97.63999938964844,96.47000122070312,81.41573333740234,10231900.0,4.0,1.2810626385103348,82.71403156610585,74.73849681524182,62.57787664538494,123.1616766053732,27.640862136724554,77.67948684692382,77.25461616516114,9.649999618530273,40.254936948558864 76982,2017-10-06,KO,45.38999938964844,45.52000045776367,45.279998779296875,37.6057243347168,5437900.0,4.0,-0.053357762802846764,38.589437606461125,36.83479945408575,52.35536185273708,-38.096106545936706,14.212307071587151,37.65206031799316,37.48620268503825,9.649999618530273,40.254936948558864 76983,2017-10-06,MCD,158.5800018310547,160.1300048828125,158.5800018310547,138.66018676757812,3548500.0,4.0,0.13519775031218728,140.01367024106156,133.48138743716112,56.116646940092316,70.05830948447324,20.42926713220399,137.24872131347655,136.05485000610352,9.649999618530273,40.254936948558864 76984,2017-10-06,MMM,216.0,216.5399932861328,215.27000427246094,174.32347106933594,1650800.0,4.0,1.9155263603891228,174.69693011096243,166.66613904186963,63.83792127612417,124.37511994748913,26.512016779267878,168.327783203125,166.67955678304037,9.649999618530273,40.254936948558864 76985,2017-10-06,MRK,61.73664093017578,61.92748260498047,61.421756744384766,51.21687316894531,7847843.0,4.0,0.173898376185889,52.66378579004861,50.55327239171409,54.04362155615784,6.652901477522524,12.299243250166532,51.11643053690592,50.2582929611206,9.649999618530273,40.254936948558864 76986,2017-10-06,MSFT,75.66999816894531,76.02999877929688,75.54000091552734,70.73004913330078,13959800.0,4.0,0.4070183939647052,70.88743347662428,68.07389693719408,59.93920962278943,160.38864222706684,22.279474997927974,69.17587356567383,68.41481285095215,9.649999618530273,40.254936948558864 76987,2017-10-06,NKE,52.20000076293945,52.459999084472656,52.119998931884766,49.257381439208984,5360300.0,4.0,-0.5997204292838845,51.09080994443828,48.37019812746114,43.26506818116371,-67.65212169656785,32.553930558238775,49.71439870198568,52.077138582865395,9.649999618530273,40.254936948558864 76988,2017-10-06,PG,92.0,92.3499984741211,91.87999725341797,77.999267578125,5241900.0,4.0,-0.07769468191203543,80.055682859705,76.50462216348836,53.53344204738067,-47.268424825715606,0.12305585069843203,78.2405876159668,77.38932940165202,9.649999618530273,40.254936948558864 76989,2017-10-06,TRV,124.58000183105469,125.36000061035156,124.23999786376953,108.81758117675781,1151900.0,4.0,0.3666224563490772,108.78049270915493,104.16771667194858,53.608449865058304,119.72076704463515,16.47754530330639,105.7203608194987,108.0384765625,9.649999618530273,40.254936948558864 76990,2017-10-06,UNH,197.89999389648438,199.99000549316406,197.50999450683594,181.36026000976562,3361900.0,4.0,0.7822543256776839,184.3233806149254,175.6793873294105,57.23261244810949,61.170131978920224,1.8279436358094263,180.08052469889324,177.65595143636068,9.649999618530273,40.254936948558864 76991,2017-10-06,V,106.29000091552734,106.95999908447266,105.87000274658203,102.50540161132812,4587000.0,4.0,0.6715523825545944,102.99037900798574,99.14204744465097,62.237131687758755,129.20014424181227,22.160980270598458,100.58328374226888,98.57225074768067,9.649999618530273,40.254936948558864 76992,2017-10-06,VZ,49.040000915527344,49.20000076293945,48.65999984741211,36.19050979614258,13239600.0,4.0,0.40135693859069477,37.50000298088869,34.098109888374005,57.62093776344214,40.84164355482215,6.303813777562782,35.50054740905762,34.96099090576172,9.649999618530273,40.254936948558864 76993,2017-10-06,WBA,75.94999694824219,76.23999786376953,72.7699966430664,58.013572692871094,11629900.0,4.0,-1.1734246207529466,67.0352587468909,58.329556774349335,33.95117916989996,-180.30080967361516,55.25813386858422,63.30243479410807,63.359628168741864,9.649999618530273,40.254936948558864 76994,2017-10-06,WMT,78.77999877929688,79.16999816894531,78.25,70.9037094116211,6246700.0,4.0,-0.07980746846439501,72.3722905518408,70.22407175284668,50.96843329634877,-52.89394670913671,17.896094467721287,71.14545338948568,71.01559003194173,9.649999618530273,40.254936948558864 77053,2017-10-09,AAPL,38.95249938964844,39.182498931884766,38.872501373291016,36.75752258300781,65051600.0,0.0,-0.21756252109648955,38.04893189431809,35.33026350973465,50.89618854769362,-30.80177024495042,2.2669139765125146,37.20567461649577,36.895603815714516,10.329999923706055,33.20972272514511 77054,2017-10-09,AMGN,185.9499969482422,186.83999633789062,184.39999389648438,154.78504943847656,1519600.0,0.0,1.6908938473280841,158.78967589028775,153.41522981039583,58.23885066772327,27.364008644079075,12.76998768812322,153.50726470947265,148.80845692952474,10.329999923706055,33.20972272514511 77055,2017-10-09,AXP,91.58999633789062,91.95999908447266,91.5,84.14545440673828,1653700.0,0.0,1.3866221336274265,84.94311705843218,78.14054764493697,69.63193119564278,130.18625886250499,48.06809008441794,80.374427541097,79.24450365702312,10.329999923706055,33.20972272514511 77056,2017-10-09,BA,259.0,259.0,257.1099853515625,244.92721557617188,2146100.0,0.0,4.627203820641569,249.85546226382286,230.26207924008338,71.24942138004528,86.1552831113784,33.45842915913902,235.4102767944336,227.01357981363932,10.329999923706055,33.20972272514511 77057,2017-10-09,CAT,126.91999816894531,126.93000030517578,125.94000244140625,109.22075653076172,1979600.0,0.0,2.0588047065397603,110.5983486956812,103.36091949279536,71.66981519525635,91.84248074459984,48.971767922292976,105.0105079650879,101.02606252034505,10.329999923706055,33.20972272514511 77058,2017-10-09,CRM,96.33000183105469,96.76000213623047,95.9800033569336,96.2699966430664,2031300.0,0.0,0.48329127392047155,97.46561423951168,92.10138481444339,58.47757803477176,83.98259797993698,20.651655263064008,95.07966664632161,92.89349988301595,10.329999923706055,33.20972272514511 77059,2017-10-09,CSCO,33.77000045776367,33.88999938964844,33.61000061035156,28.153921127319336,8728400.0,0.0,0.44708369279800664,28.570555117421364,26.34066734046438,62.09053531183093,104.80612385749478,30.966185027036097,27.079932975769044,26.57789274851481,10.329999923706055,33.20972272514511 77060,2017-10-09,CVX,117.33999633789062,118.08000183105469,117.01000213623047,91.06060791015625,2951900.0,0.0,1.487037680208843,92.63879057390892,87.73715623395242,65.92331745440481,71.84816572564102,34.30013772590069,88.38909301757812,85.38824234008788,10.329999923706055,33.20972272514511 77061,2017-10-09,DIS,100.80999755859375,100.9800033569336,99.44999694824219,96.05957794189453,5429600.0,0.0,-0.23180130441114954,97.26812679068534,93.88338459237129,45.39638228413969,19.144840744424652,5.153342238675402,96.0367416381836,98.73513069152833,10.329999923706055,33.20972272514511 77062,2017-10-09,GS,245.14999389648438,246.35000610351562,242.02000427246094,213.73716735839844,2165200.0,0.0,4.658166967326366,218.0472918471257,193.77611666117505,61.85733842011352,139.68886637151914,36.98494939106302,201.89796803792316,199.4956319173177,10.329999923706055,33.20972272514511 77063,2017-10-09,HD,166.13999938964844,166.6300048828125,165.4199981689453,143.5052032470703,2131800.0,0.0,2.6435057950034206,144.99229117291748,134.93245095354735,65.88686685011683,124.74894586158963,38.80620448542356,137.66024831136068,133.55985997517902,10.329999923706055,33.20972272514511 77064,2017-10-09,HON,139.13809204101562,139.26268005371094,137.41287231445312,121.81903076171875,2528355.0,0.0,1.3024616688444723,122.8213988971335,115.60545275691923,62.80767069767061,158.47724052599793,51.99953742700253,118.3612887064616,117.13818524678548,10.329999923706055,33.20972272514511 77065,2017-10-09,IBM,140.05735778808594,141.29063415527344,139.91395568847656,105.77081298828125,2806000.0,0.0,0.5284013675752846,105.81672186450155,103.49021249218791,53.44249313371106,125.79493112871756,21.74639345704395,104.03296254475912,103.50217768351237,10.329999923706055,33.20972272514511 77066,2017-10-09,INTC,39.68000030517578,39.880001068115234,39.52000045776367,33.821537017822266,18494100.0,0.0,0.872765056543944,34.12856136064292,30.055992167189117,73.72803393320345,150.39174191979222,66.13082652991368,31.342478688557943,30.63997926712036,10.329999923706055,33.20972272514511 77067,2017-10-09,JNJ,133.66000366210938,133.82000732421875,133.1699981689453,113.69231414794922,3750500.0,0.0,0.1093889042460745,115.71225885201075,109.89012609671973,54.00811004511769,82.03066177191405,15.774832319985881,112.55498123168945,112.62673250834148,10.329999923706055,33.20972272514511 77068,2017-10-09,JPM,96.95999908447266,97.06999969482422,96.13999938964844,80.9873046875,7765100.0,0.0,1.263620862830109,82.72185202728365,75.33061074127103,60.98532532107246,100.7785318514885,23.031447236023066,77.82100397745768,77.32036425272624,10.329999923706055,33.20972272514511 77069,2017-10-09,KO,45.54999923706055,45.650001525878906,45.34000015258789,37.539588928222656,5268300.0,0.0,-0.04705339979266654,38.53637351191735,36.826460655563125,51.596163635962576,-30.13913632624372,9.179688155621399,37.65756416320801,37.501120249430336,10.329999923706055,33.20972272514511 77070,2017-10-09,MCD,159.61000061035156,160.49000549316406,159.5,139.11195373535156,2120000.0,0.0,0.30057889858670706,139.70561748436657,133.6669395835045,56.851927053939335,95.19832675658714,22.57058403447364,137.3134963989258,136.1381940205892,10.329999923706055,33.20972272514511 77071,2017-10-09,MMM,215.9600067138672,217.2100067138672,215.69000244140625,174.4522705078125,1054600.0,0.0,1.998046178590954,175.20616505035338,166.73014323822082,64.02312859468984,127.16283676801301,29.08335146234587,168.7182637532552,166.76169306437174,10.329999923706055,33.20972272514511 77072,2017-10-09,MRK,61.70801544189453,61.774810791015625,61.183204650878906,51.04231262207031,5712962.0,0.0,0.14172272754149162,52.672870246914435,50.51782151028771,52.72329253214612,-16.131085556010966,17.967072418666202,51.16514727274577,50.281075668334964,10.329999923706055,33.20972272514511 77073,2017-10-09,MSFT,75.97000122070312,76.55000305175781,75.86000061035156,70.99996948242188,11386500.0,0.0,0.4885566802704915,71.11445238668031,67.98926846903257,60.76657132169924,184.35750225449118,28.5520265022171,69.2835210164388,68.47523892720541,10.329999923706055,33.20972272514511 77074,2017-10-09,NKE,52.22999954223633,52.29999923706055,51.5,48.41168212890625,6875100.0,0.0,-0.6263701590749733,51.140538581580664,48.178580681114646,40.419756290366216,-122.77469173694128,39.454223929387,49.64563357035319,51.97876529693603,10.329999923706055,33.20972272514511 77075,2017-10-09,PG,92.4000015258789,92.62000274658203,91.93000030517578,77.82184600830078,5149000.0,0.0,-0.07576310168097677,79.90577132374545,76.49655716746548,52.594242601594395,-39.8796624954166,4.612899743667899,78.22960484822592,77.46955591837565,10.329999923706055,33.20972272514511 77076,2017-10-09,TRV,124.80000305175781,125.48999786376953,124.3499984741211,108.71317291259766,723700.0,0.0,0.45665064128561994,109.09283231809681,104.06331849977428,53.34926363409401,124.7674538719205,17.47186449399453,105.698708597819,108.03845977783203,10.329999923706055,33.20972272514511 77077,2017-10-09,UNH,198.00999450683594,198.32000732421875,195.77999877929688,179.7486572265625,3365400.0,0.0,0.6673730306691823,183.97494537739988,175.72747619242432,54.40386008690603,-2.1584771207350544,10.882125018847132,180.16216634114582,177.81019287109376,10.329999923706055,33.20972272514511 77078,2017-10-09,V,106.5999984741211,107.6500015258789,106.54000091552734,102.77433776855469,4787000.0,0.0,0.7485550204493308,103.14360071670566,99.07142384994472,62.83615950410155,156.5811248890323,28.82829689952868,100.70045572916666,98.73609530131021,10.329999923706055,33.20972272514511 77079,2017-10-09,VZ,48.88999938964844,49.09000015258789,48.650001525878906,36.36846160888672,10702900.0,0.0,0.386387576777274,37.390075031108395,34.45263393800782,58.68209366559357,40.965788419228915,6.078545836032736,35.52395515441894,35.03521569569906,10.329999923706055,33.20972272514511 77080,2017-10-09,WBA,73.36000061035156,73.37000274658203,70.20999908447266,56.16697311401367,12528200.0,0.0,-1.4834673188187821,67.29769108745859,57.16284167316153,30.389970899535044,-223.55224452914746,63.97835940875846,63.03138771057129,63.25856736501058,10.329999923706055,33.20972272514511 77081,2017-10-09,WMT,79.5,81.37999725341797,79.4000015258789,72.27692413330078,13493000.0,0.0,0.02375911920428564,72.5102636681171,70.21623703378718,56.02186378922928,124.52253110524752,12.104370914994455,71.20229670206706,71.085404586792,10.329999923706055,33.20972272514511 77082,2017-10-10,AAPL,39.01499938964844,39.5,38.775001525878906,36.77167510986328,62468000.0,1.0,-0.1840304225931959,37.85780752422668,35.40439683673524,50.97567256867901,-22.412229184079465,5.052603676817381,37.16188176472982,36.922826830546065,10.079999923706055,56.21571067898753 77083,2017-10-10,AMGN,185.4600067138672,186.5800018310547,184.4600067138672,155.0604248046875,2036400.0,1.0,1.5368180742261188,158.10977057925172,153.6603084612756,58.60503100686801,23.71968776366273,12.769987688123225,153.8970219930013,148.94169184366862,10.079999923706055,56.21571067898753 77084,2017-10-10,AXP,91.87999725341797,92.33999633789062,91.77999877929688,84.3290023803711,2247200.0,1.0,1.413673204728255,85.22077251487882,78.38349842017978,70.08594769509939,129.39598728775087,51.31942670691395,80.5827023824056,79.35153643290202,10.079999923706055,56.21571067898753 77085,2017-10-10,BA,259.739990234375,261.05999755859375,257.20001220703125,247.33482360839844,2740700.0,1.0,4.693718630172214,249.55666863546128,232.48984167948015,72.73724501129276,94.2837839987671,39.090203624721994,236.16069590250652,227.85356114705402,10.079999923706055,56.21571067898753 77086,2017-10-10,CAT,127.5199966430664,128.2899932861328,127.2699966430664,110.34845733642578,4414300.0,1.0,2.1011864856304214,110.9437633637717,103.63959997851347,73.39564854611871,112.2933027731844,56.067657029551135,105.3869728088379,101.31486740112305,10.079999923706055,56.21571067898753 77087,2017-10-10,CRM,96.2699966430664,96.45999908447266,95.22000122070312,95.38999938964844,2028900.0,1.0,0.4740584752641297,97.23036198093182,92.19063716457599,55.87223222087693,39.204202673528215,10.106253415685131,95.13733317057292,92.9951665242513,10.079999923706055,56.21571067898753 77088,2017-10-10,CSCO,33.880001068115234,33.90999984741211,33.470001220703125,27.97879981994629,18011000.0,1.0,0.4289469141109521,28.607686565265727,26.421761562480857,60.13986224500936,87.91434538951378,25.066830251769932,27.143318557739256,26.6101367632548,10.079999923706055,56.21571067898753 77089,2017-10-10,CVX,118.4000015258789,119.81999969482422,118.29000091552734,91.90382385253906,5683100.0,1.0,1.4783522077269566,92.49742578301077,88.36666723456734,67.8258684276333,97.16464929642572,45.51495488092449,88.6737782796224,85.58972231547038,10.079999923706055,56.21571067898753 77090,2017-10-10,DIS,99.98999786376953,100.06999969482422,98.66000366210938,96.06922912597656,7704400.0,1.0,-0.2178975279055635,97.27445534338285,94.04009848962495,45.42235552036374,-3.866351293514537,4.519775824362039,95.94091059366862,98.65135892232259,10.079999923706055,56.21571067898753 77091,2017-10-10,GS,242.8000030517578,243.72999572753906,241.6999969482422,213.56106567382812,2187100.0,1.0,4.579638734974878,218.76854988686637,194.52055991537975,61.64803387507718,119.45645131559,35.31829866575312,202.57286529541017,199.70280049641926,10.079999923706055,56.21571067898753 77092,2017-10-10,HD,165.6999969482422,165.8000030517578,164.63999938964844,143.0288543701172,2755400.0,1.0,2.557070821430898,145.34731343446276,135.03207499327164,64.63961790297836,107.00939983918946,30.768281387799412,138.08343353271485,133.73558095296224,10.079999923706055,56.21571067898753 77093,2017-10-10,HON,138.0262908935547,138.20838928222656,134.3745880126953,121.5730209350586,4274404.0,1.0,1.2978609829586958,123.08534537282249,115.73427590403297,61.95881595658347,96.94233519171244,14.49287596951589,118.543394724528,117.26125640869141,10.079999923706055,56.21571067898753 77094,2017-10-10,IBM,141.21414184570312,142.3996124267578,141.1567840576172,106.56736755371094,4218100.0,1.0,0.6186248105515233,106.19505838346119,103.3085060696638,55.83697864122708,181.12452783069182,30.7898979999979,104.17624893188477,103.4673698425293,10.079999923706055,56.21571067898753 77095,2017-10-10,INTC,39.93000030517578,39.95000076293945,39.380001068115234,33.64335250854492,29890000.0,1.0,0.8735744812282107,34.26870228632758,30.217920714771054,71.55710942945953,137.14802678348076,59.687158681655326,31.483896700541177,30.71686585744222,10.079999923706055,56.21571067898753 77096,2017-10-10,JNJ,133.55999755859375,134.1300048828125,132.9199981689453,114.0757064819336,4184600.0,1.0,0.20982301125559388,115.8211214645668,109.88945897976913,54.95105781902018,84.31930586299329,18.809916860557692,112.61632130940755,112.66344184875489,10.079999923706055,56.21571067898753 77097,2017-10-10,JPM,96.45999908447266,97.18000030517578,96.23999786376953,81.59211730957031,10631500.0,1.0,1.2838025769457317,82.86783424798162,75.75317710455744,62.383360833921834,100.91034542152751,24.00926774755924,77.99075546264649,77.40816268920898,10.079999923706055,56.21571067898753 77098,2017-10-10,KO,45.599998474121094,45.900001525878906,45.529998779296875,37.91986846923828,6310400.0,1.0,-0.01124217308210973,38.471489256673664,36.8515671550695,55.439727017829384,17.377803565286303,0.11147374612538773,37.67984466552734,37.52169240315755,10.079999923706055,56.21571067898753 77099,2017-10-10,MCD,159.69000244140625,161.5800018310547,159.58999633789062,139.5116424560547,2909600.0,1.0,0.45860962326145227,140.11052597916284,133.63127852523166,57.50360907726021,116.08304359168041,28.774272474668667,137.36712290445965,136.22848765055338,10.079999923706055,56.21571067898753 77100,2017-10-10,MMM,217.3800048828125,217.60000610351562,216.5500030517578,174.5086212158203,1170900.0,1.0,2.044423913962305,175.64192840047406,166.86681641153768,64.10633011943017,129.77133137328096,30.59440849170485,169.10176595052084,166.84596888224283,10.079999923706055,56.21571067898753 77101,2017-10-10,MRK,61.364505767822266,61.51717758178711,61.25,51.14546585083008,5157208.0,1.0,0.12312755978621226,52.6705092273929,50.47813655507781,53.41896820925704,-23.871713243294508,17.96707241866619,51.20732447306315,50.31148592631022,10.079999923706055,56.21571067898753 77102,2017-10-10,MSFT,76.33000183105469,76.62999725341797,76.13999938964844,70.99996948242188,13944500.0,1.0,0.5468723555212307,71.31763838387207,67.9359184398584,60.76657132169924,182.1746873757325,29.487836845490413,69.3908566792806,68.52687123616536,10.079999923706055,56.21571067898753 77103,2017-10-10,NKE,51.58000183105469,51.81999969482422,51.369998931884766,48.421077728271484,8372700.0,1.0,-0.639361949029464,51.129605311732035,48.01379564346816,40.46475482829385,-135.95888675405322,40.81149916556428,49.58248812357585,51.88382600148519,10.079999923706055,56.21571067898753 77104,2017-10-10,PG,92.37000274658203,93.04000091552734,89.86000061035156,77.39945983886719,17125600.0,1.0,-0.10708098137864397,79.81872005838439,76.42394427877382,50.41589746430053,-109.28928970363074,24.611323922718807,78.20566940307617,77.5364564259847,10.079999923706055,56.21571067898753 77105,2017-10-10,TRV,124.87999725341797,125.94999694824219,124.7699966430664,109.57453918457031,967500.0,1.0,0.5906945270623964,109.57795190451468,103.87923574807321,55.19790735656167,140.8108789627534,21.028030511739868,105.79916000366211,108.04544893900554,10.079999923706055,56.21571067898753 77106,2017-10-10,UNH,196.25999450683594,196.42999267578125,193.6699981689453,178.2652587890625,2499100.0,1.0,0.4514271489027806,183.87900339024247,175.56794485194501,51.95856340056693,-71.79111648203985,20.447782750962755,180.1721638997396,177.9480723063151,10.079999923706055,56.21571067898753 77107,2017-10-10,V,107.58000183105469,107.5999984741211,106.81999969482422,103.06244659423828,4015600.0,1.0,0.8233372211854828,103.34403705999895,98.97663554742292,63.47820347514476,157.80782941353158,28.828296899528688,100.8134651184082,98.90634028116862,10.079999923706055,56.21571067898753 77108,2017-10-10,VZ,49.279998779296875,49.4900016784668,49.060001373291016,36.4351806640625,10843900.0,1.0,0.37557848486593315,37.2930660725701,34.76501116742014,59.07950428293751,58.40550618803868,13.882920048792085,35.55129623413086,35.10933122634888,10.079999923706055,56.21571067898753 77109,2017-10-10,WBA,70.80000305175781,70.98999786376953,69.27999877929688,55.35858154296875,12127700.0,1.0,-1.773959731018465,67.39107118980598,56.04788259132195,29.011841165224283,-227.14552217479505,66.51289537539232,62.73260154724121,63.14048461914062,10.079999923706055,56.21571067898753 77110,2017-10-10,WMT,82.68000030517578,84.87999725341797,82.61000061035156,75.50799560546875,25124000.0,1.0,0.36237956465377863,73.74723434762991,69.3849479643818,64.84185009193517,401.5501207839181,38.56857382126254,71.38479207356771,71.2086243947347,10.079999923706055,56.21571067898753 77111,2017-10-11,AAPL,38.99250030517578,39.244998931884766,38.9375,36.92499542236328,67622400.0,2.0,-0.1434309424542306,37.73302597750346,35.45605979214986,51.849161577152394,-17.992225794609116,5.052603676817369,37.111878331502275,36.950568962097165,9.850000381469727,34.99385761730008 77112,2017-10-11,AMGN,185.27999877929688,185.5,182.67999267578125,153.6916961669922,3273200.0,2.0,1.2894035108203923,157.77104560484526,153.5358254278696,56.07677452906812,-11.166294968781564,0.5128329914953275,154.2286356608073,149.05100936889647,9.850000381469727,34.99385761730008 77113,2017-10-11,AXP,91.86000061035156,92.6500015258789,91.80999755859375,84.39323425292969,3051400.0,2.0,1.4238807379631737,85.4375389501654,78.68553462771546,70.2469788021553,125.36010853494717,53.83970454751442,80.79281361897786,79.45506858825684,9.850000381469727,34.99385761730008 77114,2017-10-11,BA,261.32000732421875,261.6499938964844,259.0199890136719,247.81825256347656,2890300.0,2.0,4.730905834851484,249.02803566621776,234.8678246243096,73.02718047630087,97.55360066607868,40.6286260812745,236.82264404296876,228.7135353088379,9.850000381469727,34.99385761730008 77115,2017-10-11,CAT,128.1699981689453,128.85000610351562,127.66999816894531,110.70140075683594,2177800.0,2.0,2.1386014687611947,111.03090823292455,104.32461163401881,73.91023003116841,116.71666471036649,58.60164406224959,105.74823048909505,101.62375857035319,9.850000381469727,34.99385761730008 77116,2017-10-11,CRM,95.38999938964844,96.01000213623047,94.83000183105469,96.01000213623047,2640800.0,2.0,0.5108813338759575,97.28651261650164,92.17448668159408,57.26009059464061,31.151397841369747,5.068740354544995,95.2099998474121,93.10749994913736,9.850000381469727,34.99385761730008 77117,2017-10-11,CSCO,33.380001068115234,33.630001068115234,33.25,28.01215934753418,12561400.0,2.0,0.4125100621937925,28.610759960737624,26.55926548329314,60.38511934758424,67.6629592835111,16.269068913747304,27.20946979522705,26.642798964182536,9.850000381469727,34.99385761730008 77118,2017-10-11,CVX,119.20999908447266,119.5199966430664,118.58000183105469,92.3138427734375,3926100.0,2.0,1.4874080938287477,92.60957849645682,88.65292150354317,68.70478032500291,97.12764443192862,45.51495488092451,88.96955235799153,85.80429051717122,9.850000381469727,34.99385761730008 77119,2017-10-11,DIS,99.58000183105469,99.58000183105469,98.05000305175781,95.0755386352539,7984000.0,2.0,-0.28378985009810265,97.27645095839007,94.01205535874861,43.23205205826649,-37.59069460508894,11.257967255657617,95.8116350809733,98.53558959960938,9.850000381469727,34.99385761730008 77120,2017-10-11,GS,242.0,243.1999969482422,241.35000610351562,213.38504028320312,2175700.0,2.0,4.451882239892058,219.32446095708883,195.35905192132913,61.43309010900077,106.5533368826954,33.42048004952875,203.23133188883463,199.99403508504233,9.850000381469727,34.99385761730008 77121,2017-10-11,HD,165.19000244140625,165.8699951171875,164.4499969482422,143.1068572998047,2319300.0,2.0,2.4664331604995198,145.6725369937553,135.15977196620562,64.75264688734819,102.27703182721908,28.82575636005033,138.528271484375,133.9372817993164,9.850000381469727,34.99385761730008 77122,2017-10-11,HON,137.16368103027344,137.7675018310547,136.4544219970703,121.07251739501953,3381713.0,2.0,1.23953981010537,123.17463663429481,116.05387822776572,60.24517084265239,102.95708337447797,14.49287596951589,118.687326558431,117.37697016398111,9.850000381469727,34.99385761730008 77123,2017-10-11,IBM,141.87380981445312,141.9407196044922,140.8030548095703,105.93587493896484,3872501.0,2.0,0.6318873585952929,106.34772564193815,103.27281192520053,53.577137029966146,142.25851734526123,25.831587670107908,104.28341445922851,103.41032002766927,9.850000381469727,34.99385761730008 77124,2017-10-11,INTC,39.47999954223633,39.66999816894531,39.060001373291016,33.346370697021484,30754700.0,2.0,0.8405625243638326,34.336240228187606,30.402389494407615,68.09977865811473,111.9418073155718,45.86368416184413,31.613152694702148,30.787960656483968,9.850000381469727,34.99385761730008 77125,2017-10-11,JNJ,134.8800048828125,137.0800018310547,134.3699951171875,116.4185791015625,8269400.0,2.0,0.4730153780140398,116.40085897220726,109.66754083858376,60.119877437033026,192.80960149270933,40.588382304853916,112.742409769694,112.70660603841146,9.850000381469727,34.99385761730008 77126,2017-10-11,JPM,96.83000183105469,97.01000213623047,96.13999938964844,81.3485107421875,14283600.0,2.0,1.2655512299009928,82.90396306069071,76.2395229622585,61.465632851310424,90.19069611958517,22.496984316770256,78.16630477905274,77.49635543823243,9.850000381469727,34.99385761730008 77127,2017-10-11,KO,45.880001068115234,46.099998474121094,45.869998931884766,38.1099967956543,6638200.0,2.0,0.03211010377653167,38.3995962504727,36.8903924580234,57.19760783141176,57.583646056519115,6.527641216040355,37.70764261881511,37.54625345865885,9.850000381469727,34.99385761730008 77128,2017-10-11,MCD,160.89999389648438,163.24000549316406,160.5800018310547,141.7444610595703,3572500.0,2.0,0.7553131323524553,141.03017356209043,133.24594490714784,60.91505613343862,178.9534636397495,36.992596853600986,137.50352579752604,136.3747075398763,9.850000381469727,34.99385761730008 77129,2017-10-11,MMM,216.75,216.86000061035156,214.66000366210938,174.3154296875,2052900.0,2.0,2.042050178288008,175.94989049940648,167.12404443711694,63.58480742762262,106.79769724636424,17.612257093124388,169.46648305257162,166.9319615681966,9.850000381469727,34.99385761730008 77130,2017-10-11,MRK,61.393131256103516,61.393131256103516,60.85877990722656,50.60592269897461,10586477.0,2.0,0.06411505373550597,52.70546807967804,50.347963240512385,49.47938309412684,-66.56902647559683,26.828809185744085,51.236768341064455,50.33552964528402,9.850000381469727,34.99385761730008 77131,2017-10-11,MSFT,76.36000061035156,76.45999908447266,75.94999694824219,71.1209487915039,15388900.0,2.0,0.5959798823763975,71.49613443587158,67.8700345399585,61.15140511426087,160.92016819387447,25.32026032204214,69.4954002380371,68.58129107157389,9.850000381469727,34.99385761730008 77132,2017-10-11,NKE,51.38999938964844,51.52000045776367,50.83000183105469,47.95124435424805,9109600.0,2.0,-0.6797341111776731,51.132008544763195,47.777414520422354,38.94325803948767,-167.855953303227,46.16970102186814,49.53489672342936,51.78324133555095,9.850000381469727,34.99385761730008 77133,2017-10-11,PG,91.08999633789062,91.7300033569336,91.06999969482422,77.26428985595703,7115400.0,2.0,-0.14118027628697405,79.71506605117892,76.35103960067656,49.73397424734198,-109.25422123001935,24.611323922718814,78.18145217895508,77.58587659200033,9.850000381469727,34.99385761730008 77134,2017-10-11,TRV,125.63999938964844,126.31999969482422,125.48999786376953,109.28742218017578,1059400.0,2.0,0.6660791833510302,109.93172988339008,103.8821785028404,54.453831067508474,141.0958361121748,23.849431539693576,105.89638214111328,108.05774141947428,9.850000381469727,34.99385761730008 77135,2017-10-11,UNH,194.6300048828125,196.07000732421875,193.58999633789062,178.7963104248047,2935600.0,2.0,0.3194574045136278,183.65955270372547,175.50627981580578,52.74515691301382,-68.46405998736408,20.792369109764536,180.14999440511068,178.0872004191081,9.850000381469727,34.99385761730008 77136,2017-10-11,V,107.69999694824219,108.58999633789062,107.5999984741211,104.14772033691406,6473100.0,2.0,0.9591190477171807,103.84156518714953,98.72977651817273,65.78180457538718,207.38019735971974,37.59230705643628,100.96297047932943,99.0826872507731,9.850000381469727,34.99385761730008 77137,2017-10-11,VZ,49.13999938964844,49.31999969482422,48.5099983215332,36.227577209472656,10335100.0,2.0,0.346268767077909,37.18650520255985,35.03247711250362,57.30529892465653,35.486703460924204,1.4877103377577843,35.57415949503581,35.1836501121521,9.850000381469727,34.99385761730008 77138,2017-10-11,WBA,69.87000274658203,70.02999877929688,68.80000305175781,54.62152862548828,7579200.0,2.0,-2.04013368007913,67.36875500900081,54.97570719497868,27.821844123332653,-213.32403404001113,67.7642786314316,62.402378209431966,63.01682109832764,9.850000381469727,34.99385761730008 77139,2017-10-11,WMT,84.58000183105469,86.29000091552734,84.0999984741211,76.94400787353516,18561000.0,2.0,0.7381044870066376,75.07782423886582,68.5812005719252,67.81000674561753,403.8672929409684,45.619564094989386,71.59301528930663,71.35830446879069,9.850000381469727,34.99385761730008 77140,2017-10-12,AAPL,39.087501525878906,39.342498779296875,38.932498931884766,36.79526138305664,64500400.0,3.0,-0.12033684642161546,37.65703933724034,35.478267593301645,51.052921738551646,-15.368577438738676,7.378786871986167,37.054090627034505,36.97246812184652,9.90999984741211,18.219097473278378 77141,2017-10-12,AMGN,183.38999938964844,184.38999938964844,182.0399932861328,152.53160095214844,2223800.0,3.0,0.9883229267877027,157.59768576395467,153.15167184102577,54.03294619635111,-45.679103736134344,3.517710068146969,154.4820770263672,149.11750259399415,9.90999984741211,18.219097473278378 77142,2017-10-12,AXP,91.62999725341797,92.2300033569336,91.41999816894531,84.07203674316406,3279000.0,3.0,1.3900289385737352,85.44107003661682,79.20982565430114,68.34380467410395,105.65567602804163,43.826128755650785,80.98399022420247,79.54700037638347,9.90999984741211,18.219097473278378 77143,2017-10-12,BA,260.95001220703125,262.9800109863281,260.0,248.26376342773438,2577900.0,3.0,4.74166698056834,248.81415966374084,236.66279346125918,73.29790391174542,100.87993950676395,44.034883582028556,237.5003911336263,229.53947423299152,9.90999984741211,18.219097473278378 77144,2017-10-12,CAT,128.39999389648438,130.16000366210938,128.3800048828125,111.8979263305664,3372300.0,3.0,2.238993008790743,111.4000594909618,104.77409822388195,75.56755817355221,134.6206951579313,63.81990656066912,106.10518366495768,101.94140090942383,9.90999984741211,18.219097473278378 77145,2017-10-12,CRM,96.13999938964844,97.2300033569336,95.83999633789062,96.73999786376953,3118600.0,3.0,0.5921424197843521,97.50309505777531,92.10190372152155,58.83694204994835,93.94037188069989,17.665179096395534,95.27266642252604,93.2271666208903,9.90999984741211,18.219097473278378 77146,2017-10-12,CSCO,33.2599983215332,33.459999084472656,33.16999816894531,27.736957550048828,17905600.0,3.0,0.37297779764796957,28.56065319859175,26.721603118546923,57.37252014859944,46.74733240358318,13.174382145143548,27.252392069498697,26.665500291188557,9.90999984741211,18.219097473278378 77147,2017-10-12,CVX,118.48999786376953,119.6500015258789,118.30999755859375,92.16683959960938,3929700.0,3.0,1.4658258927902637,92.64289368100886,88.98242522768255,68.01566245502148,91.7898537291571,41.239969189887766,89.26377868652344,86.00696245829265,9.90999984741211,18.219097473278378 77148,2017-10-12,DIS,97.55999755859375,97.81999969482422,96.80999755859375,93.51264953613281,11018200.0,3.0,-0.456855730377157,97.41691023988794,93.77801544980933,40.0869285515787,-125.1567425678071,23.05722754241778,95.6206153869629,98.37656758626302,9.90999984741211,18.219097473278378 77149,2017-10-12,GS,242.3300018310547,243.4199981689453,238.75,211.0962371826172,2148200.0,3.0,4.118471835550906,219.43906771174937,196.3844369269225,58.68101904548259,84.05848777347465,20.05014634245811,203.74132130940754,200.25355682373046,9.90999984741211,18.219097473278378 77150,2017-10-12,HD,165.41000366210938,165.41000366210938,164.47000122070312,142.53526306152344,3397800.0,3.0,2.3217159865108954,145.85282642393878,135.4306696698112,63.220739080794225,90.18177799620443,28.82575636005033,138.9494374593099,134.11324234008788,9.90999984741211,18.219097473278378 77151,2017-10-12,HON,136.76112365722656,137.46080017089844,136.76112365722656,121.47123718261719,3134229.0,3.0,1.211527480412073,123.1775863715962,116.55822600633347,61.13110982226564,100.05622367758016,14.492875969515898,118.83295466105143,117.48582229614257,9.90999984741211,18.219097473278378 77152,2017-10-12,IBM,141.07073974609375,141.38623046875,140.31549072265625,105.512451171875,3414458.0,3.0,0.6012998537495378,106.42167077055609,103.30578970918023,52.11414513056983,104.87940827309303,19.17474679852797,104.39033966064453,103.42278772989908,9.90999984741211,18.219097473278378 77153,2017-10-12,INTC,39.349998474121094,39.38999938964844,38.97999954223633,33.25303268432617,18286900.0,3.0,0.7976736280942376,34.36991408895255,30.598661579382412,67.04656464773555,95.5901767014826,42.56549390302035,31.734771982828775,30.857078647613527,9.90999984741211,18.219097473278378 77154,2017-10-12,JNJ,136.33999633789062,137.52000427246094,136.02000427246094,116.57189178466797,5172800.0,3.0,0.6860598067133878,116.83090829105512,109.46325522212848,60.427243381609614,205.90667828457177,43.02509924153252,112.90598322550456,112.741743850708,9.90999984741211,18.219097473278378 77155,2017-10-12,JPM,97.30000305175781,97.5,95.62000274658203,80.63447570800781,18251600.0,3.0,1.179869445530798,82.70081545052302,76.90877317252385,58.8409393918132,78.31222948463856,14.720371810220486,78.31220779418945,77.5708381652832,9.90999984741211,18.219097473278378 77156,2017-10-12,KO,45.97999954223633,46.13999938964844,45.939998626708984,38.11826705932617,7710200.0,3.0,0.06636937187861491,38.3995962504727,36.8903924580234,57.273454263181335,60.436903451386144,7.8344297264279135,37.73735682169596,37.56876532236735,9.90999984741211,18.219097473278378 77157,2017-10-12,MCD,162.99000549316406,164.39999389648438,162.77000427246094,142.40472412109375,3023600.0,3.0,1.0318361471481126,141.96530732642887,132.91115141380553,61.85185599262575,213.4123441950668,41.99225876223965,137.6303721110026,136.53293991088867,9.90999984741211,18.219097473278378 77158,2017-10-12,MMM,216.60000610351562,217.63999938964844,216.2899932861328,175.18496704101562,1908000.0,3.0,2.0862839898972823,176.4383838237249,167.13150753369695,64.91382800067038,121.43796634212018,21.07356724670354,169.8395197550456,167.02190602620442,9.90999984741211,18.219097473278378 77159,2017-10-12,MRK,60.86832046508789,61.049617767333984,60.64885330200195,50.64558792114258,6454108.0,3.0,0.020313705706492158,52.59075485995182,50.28097747037044,49.76115752443539,-90.9794789496095,31.098249226958863,51.26753438313802,50.35747718811035,9.90999984741211,18.219097473278378 77160,2017-10-12,MSFT,76.48999786376953,77.29000091552734,76.37000274658203,71.77241516113281,16876500.0,3.0,0.6796314741293088,71.830524478927,67.75434872053589,63.16416344420885,197.6579424359692,35.07762566562414,69.59187876383463,68.6379285176595,9.90999984741211,18.219097473278378 77161,2017-10-12,NKE,50.97999954223633,51.119998931884766,50.349998474121094,47.7633056640625,10658400.0,3.0,-0.7186107250558678,51.08269222865729,47.55422679294916,38.34661206324719,-181.82019607568614,50.43340783903758,49.48634707132975,51.67765140533447,9.90999984741211,18.219097473278378 77162,2017-10-12,PG,91.41000366210938,92.30999755859375,91.38999938964844,77.8471908569336,5984900.0,3.0,-0.11978813089467621,79.59024965192772,76.35758741472266,52.594429452990035,-59.08351400635199,14.380934935945705,78.18933690388998,77.63937950134277,9.90999984741211,18.219097473278378 77163,2017-10-12,TRV,126.0199966430664,126.5,125.45999908447266,109.5832290649414,1022200.0,3.0,0.741147720443351,110.17053231071661,104.1645377271252,55.09892683672031,133.92794983698172,25.238431536471957,106.03805389404297,108.06156069437662,9.90999984741211,18.219097473278378 77164,2017-10-12,UNH,195.00999450683594,195.36000061035156,192.72999572753906,176.6536407470703,2954700.0,3.0,0.041496548953432466,183.5773209574815,175.14806661576068,49.37112542597632,-107.53760263271481,24.54796848470379,180.0822494506836,178.15504099527996,9.90999984741211,18.219097473278378 77165,2017-10-12,V,108.5,108.70999908447266,107.9000015258789,103.83076477050781,6496100.0,3.0,1.0292864843153637,104.17270958318221,98.59359672174944,64.55169127422815,191.28839688147994,38.57242759709018,101.10319061279297,99.24304453531902,9.90999984741211,18.219097473278378 77166,2017-10-12,VZ,48.439998626708984,48.849998474121094,48.130001068115234,35.849430084228516,17087900.0,3.0,0.2891936475142174,36.983627581938514,35.363574337617145,54.23623414846304,6.801629680396475,6.063373600654248,35.59394226074219,35.25056737263997,9.90999984741211,18.219097473278378 77167,2017-10-12,WBA,68.80000305175781,69.61000061035156,68.55000305175781,54.6849250793457,6119300.0,3.0,-2.2203678697183307,67.21869673304703,54.094676069687345,28.08431659180384,-192.12552462505232,68.42129085078228,62.06475779215495,62.88251597086589,9.90999984741211,18.219097473278378 77168,2017-10-12,WMT,85.69999694824219,86.37000274658203,85.05999755859375,77.27606964111328,12877000.0,3.0,1.0505536755855616,76.17055775252602,68.06467021378258,68.44721657058778,341.1541758030801,45.99551637063009,71.81918843587239,71.51842473347982,9.90999984741211,18.219097473278378 77169,2017-10-13,AAPL,39.182498931884766,39.31999969482422,39.102500915527344,37.02877426147461,65576800.0,4.0,-0.08224401340064702,37.509121027003474,35.55801993368989,52.41362961720093,0.2776731671510498,7.3787868719861756,36.998976643880205,37.000921885172524,9.609999656677246,18.6729009310631 77170,2017-10-13,AMGN,182.63999938964844,183.35000610351562,182.00999450683594,152.74026489257812,2331500.0,4.0,0.7578161974882391,157.63965184179767,152.73747523339762,54.34258100169727,-65.00362148079692,3.7111765127653027,154.6278528849284,149.18554000854493,9.609999656677246,18.6729009310631 77171,2017-10-13,AXP,91.5,92.91999816894531,91.26000213623047,85.21917724609375,3224200.0,4.0,1.4391758716097627,85.6887564339972,79.53154157015318,71.22416313111634,114.31133802512696,49.98330186962279,81.20091171264649,79.66688842773438,9.609999656677246,18.6729009310631 77172,2017-10-13,BA,262.8999938964844,263.7900085449219,260.739990234375,247.1547088623047,2243900.0,4.0,4.6075903974282255,248.79322614725982,237.79655656758393,71.4510771552825,98.52694144250383,46.04991890281138,238.16644643147785,230.35635197957356,9.609999656677246,18.6729009310631 77173,2017-10-13,CAT,131.0,131.41000366210938,129.1999969482422,112.51773834228516,3478200.0,4.0,2.3415754526684935,111.9074863449264,105.0706775649857,76.37187790209302,149.1223902247724,67.94170265296641,106.4845194498698,102.27697728474935,9.609999656677246,18.6729009310631 77174,2017-10-13,CRM,97.1500015258789,97.62999725341797,96.69000244140625,96.94000244140625,2496000.0,4.0,0.6650152320906102,97.78028201709999,92.05571728099572,59.2629227538059,117.26365895135145,21.32397142621035,95.32099990844726,93.33383331298828,9.609999656677246,18.6729009310631 77175,2017-10-13,CSCO,33.400001525878906,33.56999969482422,33.31999969482422,27.912076950073242,13578800.0,4.0,0.3517244052262889,28.536483362653065,26.854846021197034,58.72793994799882,57.38266715503214,16.443217710293467,27.29508857727051,26.69167143503825,9.609999656677246,18.6729009310631 77176,2017-10-13,CVX,119.79000091552734,120.0,119.06999969482422,92.18230438232422,4640100.0,4.0,1.433445850224075,92.61760822520536,89.35815013661106,68.05053715542923,100.02554526098466,43.538440648733214,89.56135686238606,86.20772221883138,9.609999656677246,18.6729009310631 77177,2017-10-13,DIS,96.80000305175781,97.68000030517578,96.80000305175781,93.94678497314453,6858000.0,4.0,-0.5526104366987994,97.49372830695937,93.59121737175157,41.31376988264905,-116.71870423727138,23.14527107518216,95.49777145385742,98.21609853108724,9.609999656677246,18.6729009310631 77178,2017-10-13,GS,239.0,239.4499969482422,236.83999633789062,209.97824096679688,2491000.0,4.0,3.721133822505351,219.11488699879607,197.88029732737579,57.38208013127192,57.43471304281402,11.292092994293338,204.17530924479166,200.50277913411458,9.609999656677246,18.6729009310631 77179,2017-10-13,HD,164.9199981689453,166.07000732421875,164.35000610351562,142.4313507080078,3259000.0,4.0,2.173585978843221,145.9053890033953,135.90377389943674,62.94070601861518,88.01589999426476,32.7887272498352,139.3708918253581,134.37743606567383,9.609999656677246,18.6729009310631 77180,2017-10-13,HON,138.3425750732422,138.54385375976562,137.31703186035156,121.62390899658203,2251136.0,4.0,1.1879528656078122,123.3139838704358,116.79678425700561,61.47121525006962,112.15452742082972,22.788701715407516,118.97716776529948,117.61410306294759,9.609999656677246,18.6729009310631 77181,2017-10-13,IBM,140.9942626953125,141.34799194335938,140.47801208496094,105.56272888183594,2621904.0,4.0,0.5744936219299603,106.46769065806113,103.42339134267128,52.27422580829354,102.36977738219694,19.174746798527966,104.48769861857096,103.43455479939779,9.609999656677246,18.6729009310631 77182,2017-10-13,INTC,39.439998626708984,39.810001373291016,39.279998779296875,33.660308837890625,16829400.0,4.0,0.7874701845423573,34.47980474294095,30.715321409097623,69.1969594622659,106.57073198280517,49.0329452996241,31.864876174926756,30.930317656199136,9.609999656677246,18.6729009310631 77183,2017-10-13,JNJ,136.60000610351562,137.4199981689453,136.33999633789062,116.23111724853516,4106600.0,4.0,0.8179723185474188,117.12141389948721,109.3414340009034,59.375002403593285,180.0040339851494,43.02509924153252,113.02127990722656,112.75201314290365,9.609999656677246,18.6729009310631 77184,2017-10-13,JPM,95.4800033569336,96.70999908447266,94.95999908447266,80.52529907226562,13190600.0,4.0,1.0905847894490108,82.46498889083186,77.54550228958807,58.446176989015,59.7891421475931,5.6226698639120105,78.46616338094076,77.64350128173828,9.609999656677246,18.6729009310631 77185,2017-10-13,KO,46.25,46.380001068115234,46.150001525878906,38.17613983154297,7126000.0,4.0,0.0970709640798404,38.3995962504727,36.8903924580234,57.81459167066396,84.99807579495646,15.418551009636136,37.76462593078613,37.59237842559814,9.609999656677246,18.6729009310631 77186,2017-10-13,MCD,164.4499969482422,165.50999450683594,164.0800018310547,143.67312622070312,2957400.0,4.0,1.3379094897956065,143.0829261785198,132.52766342108958,63.5863192806437,233.79983554308862,46.34712964984787,137.78675537109376,136.70770543416342,9.609999656677246,18.6729009310631 77187,2017-10-13,MMM,218.8300018310547,219.75999450683594,216.8000030517578,175.2896270751953,1461600.0,4.0,2.1055137425753117,176.87105578456521,167.05066967930196,65.07254808378497,129.13245923726427,29.659509042771447,170.19913838704426,167.10892537434896,9.609999656677246,18.6729009310631 77188,2017-10-13,MRK,61.020992279052734,61.22137451171875,60.47710037231445,50.296478271484375,7693787.0,4.0,-0.04208428780130191,52.47504817644924,50.17690037091403,47.356318098403726,-105.80716208566228,24.732905681210557,51.26723238627116,50.36940498352051,9.609999656677246,18.6729009310631 77189,2017-10-13,MSFT,77.58999633789062,77.87000274658203,77.29000091552734,72.11675262451172,15335700.0,4.0,0.7648938980898379,72.18067771732932,67.60707939326637,64.17893967412597,216.6644749265733,40.850533368120495,69.6762580871582,68.69475034077962,9.609999656677246,18.6729009310631 77190,2017-10-13,NKE,50.83000183105469,51.06999969482422,50.400001525878906,47.90425491333008,16227900.0,4.0,-0.729636499804549,50.94317900442562,47.42217667794743,39.07084688731381,-156.8386024730457,50.43340783903758,49.42902743021647,51.55365257263183,9.609999656677246,18.6729009310631 77191,2017-10-13,PG,92.69999694824219,93.51000213623047,92.58999633789062,78.59909057617188,6956700.0,4.0,-0.04168219173475052,79.56202959277103,76.36637998364499,55.94016668976108,45.568181005111875,3.196265175053773,78.2110206604004,77.70189425150554,9.609999656677246,18.6729009310631 77192,2017-10-13,TRV,126.16000366210938,127.16999816894531,125.79000091552734,110.20967864990234,1086900.0,4.0,0.8414891597525411,110.54289899865088,104.31159395178858,56.450249671036865,139.7812699088457,30.29718465683935,106.21876627604166,108.10305964152018,9.609999656677246,18.6729009310631 77193,2017-10-13,UNH,189.58999633789062,192.7100067138672,186.0,176.287353515625,5435000.0,4.0,-0.2059714395233243,183.40895331394094,174.7981588076411,48.81886486170118,-194.02793452508897,45.975873516199435,179.91046549479168,178.18165588378906,9.609999656677246,18.6729009310631 77194,2017-10-13,V,108.5,109.26000213623047,108.4000015258789,104.35901641845703,5154600.0,4.0,1.1146709437735325,104.63045565088242,98.4585511545375,65.65887472882025,204.67232191281448,42.96125904699779,101.26774291992187,99.41444333394368,9.609999656677246,18.6729009310631 77195,2017-10-13,VZ,48.34000015258789,48.47999954223633,47.83000183105469,35.48612594604492,20105100.0,4.0,0.21219949270165017,36.898378093817065,35.49089116277474,51.4952217288121,-17.14258781148268,11.613287106517015,35.605278142293294,35.30202706654867,9.609999656677246,18.6729009310631 77196,2017-10-13,WBA,68.98999786376953,69.02999877929688,67.4000015258789,53.54368591308594,8761700.0,4.0,-2.4273126769182767,66.95891340121271,53.17041170254706,26.303087950538284,-187.11140547104958,71.29784565667505,61.696493530273436,62.72603594462077,9.609999656677246,18.6729009310631 77197,2017-10-13,WMT,86.23999786376953,86.94999694824219,86.23999786376953,77.74280548095703,9389000.0,4.0,1.3206104153932046,77.16814260244006,67.62713709116345,69.32999350678676,301.69168912423135,48.741772495154905,72.07498067220052,71.68409411112468,9.609999656677246,18.6729009310631 77256,2017-10-16,AAPL,39.474998474121094,40.0,39.412498474121094,37.71043395996094,96486000.0,0.0,0.0029154643542952385,37.584718218863586,35.51096278089227,56.099089526734396,59.202280441218534,22.508989427573496,36.96619122823079,37.04101066589355,9.90999984741211,27.034406817998015 77257,2017-10-16,AMGN,182.9600067138672,184.1999969482422,181.1999969482422,151.81387329101562,2211500.0,0.0,0.4946834903912247,157.86345301433525,152.132262317696,52.71185183424566,-82.97686816624275,2.2269774050953357,154.7165985107422,149.22584025065103,9.90999984741211,27.034406817998015 77258,2017-10-16,AXP,93.04000091552734,93.3499984741211,90.80999755859375,84.39323425292969,4294000.0,0.0,1.3953932485039928,85.79300393554202,79.83365316895016,66.70358759620211,97.30542846594308,39.33587282710938,81.38908208211264,79.76935386657715,9.90999984741211,27.034406817998015 77259,2017-10-16,BA,261.5,262.0,259.69000244140625,246.21633911132812,1818900.0,0.0,4.375180782098937,249.01217527164042,238.20985841976582,69.90932677281262,84.08500543242717,39.1094909675901,238.7800532023112,231.12837982177734,9.90999984741211,27.034406817998015 77260,2017-10-16,CAT,131.25,132.1199951171875,130.94000244140625,113.17193603515625,2914200.0,0.0,2.447448403255663,112.70273206652347,104.93309785901364,77.19171352239114,166.9813318872016,70.01574172645265,106.86299336751303,102.63393033345541,9.90999984741211,27.034406817998015 77261,2017-10-16,CRM,96.94999694824219,97.58000183105469,96.91999816894531,97.1500015258789,2544300.0,0.0,0.7312828583615243,98.00152008574078,91.97547957856587,59.71573530853002,118.04996020972341,21.323971426210342,95.35899988810222,93.45816663106282,9.90999984741211,27.034406817998015 77262,2017-10-16,CSCO,33.599998474121094,33.63999938964844,33.470001220703125,27.970460891723633,10509100.0,0.0,0.33572204006772566,28.506796608497975,26.99282974190486,59.17563879265091,62.83664841293161,18.529674482185712,27.337250645955404,26.7190912882487,9.90999984741211,27.034406817998015 77263,2017-10-16,CVX,119.83999633789062,120.88999938964844,119.43000030517578,92.93270874023438,5500700.0,0.0,1.4516026220613583,92.77803708688585,89.57987993581922,69.70847789685634,118.87995055072648,48.964863522472335,89.8545514424642,86.4386043548584,9.90999984741211,27.034406817998015 77264,2017-10-16,DIS,97.63999938964844,98.2699966430664,97.54000091552734,94.67034149169922,4911600.0,0.0,-0.5636147671037293,97.49240245831798,93.5954378126781,43.31503745454114,-67.43750269960452,14.852107337828635,95.38939870198568,98.07203013102213,9.90999984741211,27.034406817998015 77265,2017-10-16,GS,238.60000610351562,242.75999450683594,238.35000610351562,213.39382934570312,2969200.0,0.0,3.639891616613113,219.2422788086424,199.06279321284197,60.16861774095599,77.089118443501,21.853281791628582,204.660356648763,200.83992538452148,9.90999984741211,27.034406817998015 77266,2017-10-16,HD,164.47000122070312,164.6699981689453,163.25999450683594,142.21485900878906,2586700.0,0.0,2.015489501344348,145.7928807902818,136.57138922924946,62.34552054794385,62.43563016786139,20.904051309625906,139.75886077880858,134.64347445170085,9.90999984741211,27.034406817998015 77267,2017-10-16,HON,137.41287231445312,137.9016876220703,137.06784057617188,121.94630432128906,2088686.0,0.0,1.1816629469701923,123.28721999475228,117.3393280093981,62.193863323049456,98.34323909991696,19.927022358119913,119.15022583007813,117.72805824279786,9.90999984741211,27.034406817998015 77268,2017-10-16,IBM,140.74569702148438,141.1759033203125,140.06692504882812,105.36895751953125,3192497.0,0.0,0.53148710801932,106.44750662810445,103.60719765656351,51.58667223479955,79.27531901660474,13.395087933432045,104.55348103841146,103.4499568939209,9.90999984741211,27.034406817998015 77269,2017-10-16,INTC,39.709999084472656,39.790000915527344,39.439998626708984,33.736690521240234,12489100.0,0.0,0.7765951401516205,34.57307893714232,30.856235866934835,69.58205709449294,101.65462184780787,49.03294529962411,31.9969607035319,31.005110454559325,9.90999984741211,27.034406817998015 77270,2017-10-16,JNJ,136.4499969482422,137.25999450683594,135.5399932861328,115.96705627441406,5120100.0,0.0,0.8909362621507597,117.23413983256908,109.29175585834888,58.55761832273121,145.62541295136356,31.794690382455254,113.16582794189453,112.77565943400064,9.90999984741211,27.034406817998015 77271,2017-10-16,JPM,96.33999633789062,97.94999694824219,96.33999633789062,82.18855285644531,12434000.0,0.0,1.1408853204368938,82.60449195773744,77.86465629665709,62.41964014289796,95.22267269259682,18.588883095454907,78.65301183064778,77.74819997151693,9.90999984741211,27.034406817998015 77272,2017-10-16,KO,46.119998931884766,46.75,46.099998474121094,38.53987503051758,12708600.0,0.0,0.1490346095792887,38.49612875368921,36.83602075192602,61.0241117381983,115.36090776878693,25.518821036861695,37.79773127237956,37.61918296813965,9.90999984741211,27.034406817998015 77273,2017-10-16,MCD,165.44000244140625,165.74000549316406,164.44000244140625,143.3603973388672,2132300.0,0.0,1.5375166766260406,143.92936529835396,132.40493645945855,62.85739507173331,209.82374255858213,47.22475397889877,137.93734792073568,136.88143310546874,9.90999984741211,27.034406817998015 77274,2017-10-16,MMM,217.6999969482422,218.72999572753906,217.1999969482422,176.0947265625,1185200.0,0.0,2.1608097900416396,177.40797077983322,166.91309092670977,66.28620374687426,121.705384228372,29.659509042771447,170.60599009195963,167.22657368977863,9.90999984741211,27.034406817998015 77275,2017-10-16,MRK,60.582061767578125,60.81106948852539,60.36259460449219,50.25680923461914,7806762.0,0.0,-0.09365649320205449,52.35646519820818,50.085220669101396,47.088816461480214,-124.89437003826401,27.25020013391087,51.266395823160806,50.384741592407224,9.90999984741211,27.034406817998015 77276,2017-10-16,MSFT,77.41999816894531,77.80999755859375,77.3499984741211,72.2656478881836,12380100.0,0.0,0.834855887775305,72.5309688938458,67.48852039448428,64.61499230092915,192.6733670330869,40.8505333681205,69.79134877522786,68.76068840026855,9.90999984741211,27.034406817998015 77277,2017-10-16,NKE,50.79999923706055,51.40999984741211,50.63999938964844,48.27072525024414,9299300.0,0.0,-0.7007258804970675,50.80955421236456,47.35565117093623,40.9369583593303,-118.05432795091068,41.370225414108866,49.366695912679035,51.422495206197105,9.90999984741211,27.034406817998015 77278,2017-10-16,PG,92.97000122070312,93.37000274658203,92.70999908447266,78.68353271484375,4159100.0,0.0,0.026723055896951564,79.56079613513569,76.36676505260846,56.29849523105506,44.992317693744766,3.1962651750537807,78.2281982421875,77.7656758626302,9.90999984741211,27.034406817998015 77279,2017-10-16,TRV,127.33000183105469,129.6199951171875,126.9000015258789,112.0802993774414,1765900.0,0.0,1.0597379333767805,111.32018323299971,104.23905443789872,60.15453293588925,182.37369678517769,44.87704053018917,106.4987284342448,108.1673765818278,9.90999984741211,27.034406817998015 77280,2017-10-16,UNH,192.47999572753906,193.32000732421875,191.36000061035156,176.91000366210938,2927400.0,0.0,-0.34783926565279444,183.13436595946737,174.61581714600138,49.80620459144554,-113.05335368904477,42.066741197808945,179.73359018961588,178.21439208984376,9.90999984741211,27.034406817998015 77281,2017-10-16,V,108.79000091552734,109.05000305175781,107.16000366210938,104.01325988769531,5552200.0,0.0,1.1412830797125224,104.95646790938393,98.46580305619223,64.29905466767738,151.68890461828485,21.96094190778136,101.40860443115234,99.55626742045085,9.90999984741211,27.034406817998015 77282,2017-10-16,VZ,47.900001525878906,48.349998474121094,47.70000076293945,35.65665817260742,10394700.0,0.0,0.1630619194808176,36.815780292738125,35.61575809837515,52.65703492536761,-19.985397454342024,13.96780885345304,35.62351977030436,35.35620695749919,9.90999984741211,27.034406817998015 77283,2017-10-16,WBA,67.63999938964844,68.16999816894531,67.20999908447266,53.345542907714844,6415700.0,0.0,-2.5775935185783894,66.48397023562637,52.43356897946151,26.00683097851109,-172.33560689123533,71.75229544204001,61.32902170817057,62.57808278401693,9.90999984741211,27.034406817998015 77284,2017-10-16,WMT,86.58000183105469,86.62000274658203,85.0199966430664,76.95296478271484,9300300.0,0.0,1.4541364046660021,77.82939945341255,67.48105205415581,66.09286817466622,212.172020315469,33.4792824640288,72.29547017415365,71.83466707865396,9.90999984741211,27.034406817998015 77285,2017-10-17,AAPL,39.94499969482422,40.217498779296875,39.807498931884766,37.849586486816406,75989200.0,1.0,0.08070311471653469,37.6921149136201,35.44460574372853,56.80554348119541,88.11684171210946,26.608137428520674,36.9535327911377,37.076291974385576,10.3100004196167,103.51942609351435 77286,2017-10-17,AMGN,182.02999877929688,187.05999755859375,181.1300048828125,155.39431762695312,3753700.0,1.0,0.5685074590322756,157.85441097181626,152.13045383531266,57.7776674002312,-29.160087548653603,18.92383238316716,154.97949829101563,149.31407038370767,10.3100004196167,103.51942609351435 77287,2017-10-17,AXP,91.94000244140625,92.0999984741211,91.58000183105469,84.14545440673828,2939600.0,1.0,1.3254227925454245,85.90670399426526,79.99823069811757,65.41509038276251,83.94552798262025,39.33587282710937,81.5942860921224,79.87667935689291,10.3100004196167,103.51942609351435 77288,2017-10-17,BA,256.489990234375,259.04998779296875,256.260009765625,245.1451873779297,2515900.0,1.0,4.057785865064432,248.94357077969283,238.8623679410103,68.17227281135138,57.81025089950348,19.310766828130756,239.46317138671876,231.88192698160807,10.3100004196167,103.51942609351435 77289,2017-10-17,CAT,131.13999938964844,131.47000122070312,130.32000732421875,112.37136840820312,2380300.0,1.0,2.4386432016709136,113.19691163590379,104.93819426009232,73.9437487189476,147.26717249141203,60.33300220021165,107.21420822143554,102.95472869873046,10.3100004196167,103.51942609351435 77290,2017-10-17,CRM,96.95999908447266,97.0,95.93000030517578,96.72000122070312,2528300.0,1.0,0.7405662123391039,98.16540802014055,91.94859191882429,58.34205728080064,73.27373335056501,7.7784858624107125,95.37699991861979,93.57566668192545,10.3100004196167,103.51942609351435 77291,2017-10-17,CSCO,33.59000015258789,33.66999816894531,33.459999084472656,28.02049446105957,9303100.0,1.0,0.32334996417749906,28.446966438607674,27.16844016997387,59.56449055967671,61.85450768167803,19.451096213128455,27.39982140858968,26.74706939061483,10.3100004196167,103.51942609351435 77292,2017-10-17,CVX,120.2300033569336,120.73999786376953,119.83000183105469,93.0023422241211,4844300.0,1.0,1.4548403409098825,93.023122298298,89.63495112699496,69.85862416718886,121.76355322620763,48.96486352247232,90.13253224690756,86.67128562927246,10.3100004196167,103.51942609351435 77293,2017-10-17,DIS,98.4000015258789,98.47000122070312,97.86000061035156,94.8922348022461,5942500.0,1.0,-0.5481125423106477,97.49351710605826,93.58756962489876,43.921716042704844,-45.41630868273973,12.116053623118969,95.2852066040039,97.9331069946289,10.3100004196167,103.51942609351435 77294,2017-10-17,GS,244.44000244140625,244.88999938964844,235.19000244140625,207.830322265625,7088400.0,1.0,3.090947538752687,218.92653357498375,200.01059411056315,54.1974671264203,52.713187236750365,8.65211639195258,205.1976328531901,201.11359074910482,10.3100004196167,103.51942609351435 77295,2017-10-17,HD,164.22000122070312,164.9199981689453,161.50999450683594,141.46145629882812,4189200.0,1.0,1.8085556973657901,145.48696962063926,137.37006162936072,60.29295760153253,39.07595170727521,4.80569150036852,140.05965423583984,134.92665774027506,10.3100004196167,103.51942609351435 77296,2017-10-17,HON,137.5374755859375,137.91127014160156,136.58860778808594,121.67483520507812,2541188.0,1.0,1.1416130476336122,123.09868993082853,118.00970240315584,61.19407997648631,84.70474299711834,14.443844015927962,119.34590479532878,117.81835352579752,10.3100004196167,103.51942609351435 77297,2017-10-17,IBM,140.181640625,140.6501007080078,139.75143432617188,105.16081237792969,6665530.0,1.0,0.4751315418588007,106.36041691404904,103.84857356446659,50.84355929743981,51.318256995399636,9.056138476701609,104.63720245361328,103.47479044596354,10.3100004196167,103.51942609351435 77298,2017-10-17,INTC,39.560001373291016,39.869998931884766,39.369998931884766,33.76213836669922,15532800.0,1.0,0.7612547467179738,34.65868215540483,30.987850856985308,69.71256140537437,94.45796776126461,50.252186278605514,32.13187344868978,31.083555761973063,10.3100004196167,103.51942609351435 77299,2017-10-17,JNJ,137.6699981689453,141.1199951171875,137.05999755859375,119.94560241699219,11717300.0,1.0,1.2553255254969429,118.41395498778226,108.58647454712985,65.87892605999653,241.35179274698623,51.4548997271656,113.47508366902669,112.89806620279948,10.3100004196167,103.51942609351435 77300,2017-10-17,JPM,98.06999969482422,98.18000030517578,97.31999969482422,82.00375366210938,10335700.0,1.0,1.1525512101762416,82.75198872469772,78.0721514425386,61.741066260628315,100.71856435312968,20.74778938078104,78.89466603597005,77.84439023335774,10.3100004196167,103.51942609351435 77301,2017-10-17,KO,46.529998779296875,46.630001068115234,46.310001373291016,38.45720672607422,7699400.0,1.0,0.18145384476337512,38.57925812445222,36.79753058709563,59.95171276339244,106.33658670382982,25.518821036861684,37.82425384521484,37.64720713297526,10.3100004196167,103.51942609351435 77302,2017-10-17,MCD,164.9199981689453,166.02000427246094,164.75,143.69918823242188,2379700.0,1.0,1.7034085703337212,144.73696343737413,132.28976843518444,63.32851789461359,191.68119647667646,48.324696478764736,138.1197957356771,137.09060516357422,10.3100004196167,103.51942609351435 77303,2017-10-17,MMM,218.49000549316406,218.72000122070312,216.47000122070312,175.3137664794922,2150800.0,1.0,2.117209481121023,177.76048847293063,166.89791606808498,64.05279003495795,104.99622667896405,24.337443146061325,171.05604909261066,167.3466832478841,10.3100004196167,103.51942609351435 77304,2017-10-17,MRK,60.314884185791016,60.41030502319336,60.0,50.16160583496094,7365868.0,1.0,-0.14058932996225337,52.21641076405889,50.00866591135615,46.43757490721892,-152.4661997266276,34.6486556099818,51.26790008544922,50.39927921295166,10.3100004196167,103.51942609351435 77305,2017-10-17,MSFT,77.47000122070312,77.62000274658203,77.25,72.20982360839844,16824000.0,1.0,0.8757021663463007,72.81628218288463,67.4032986581798,64.31135603677644,162.26440008424348,38.425554865086845,69.9148162841797,68.82862752278646,10.3100004196167,103.51942609351435 77306,2017-10-17,NKE,51.5,52.040000915527344,51.380001068115234,48.86272048950195,9492700.0,1.0,-0.6228649388139758,50.67927114029757,47.360957512656526,43.81272130279621,-57.365121132199555,26.298576988293497,49.33506050109863,51.31681207021077,10.3100004196167,103.51942609351435 77307,2017-10-17,PG,93.04000091552734,93.08999633789062,92.4000015258789,78.39629364013672,5316100.0,1.0,0.057098716248347614,79.33545057923214,76.47637269347294,54.73214606273655,14.856123528571995,1.2818555866168697,78.23045018513997,77.83072420756022,10.3100004196167,103.51942609351435 77308,2017-10-17,TRV,128.44000244140625,128.86000061035156,127.5,111.93238067626953,1808200.0,1.0,1.206853994289446,111.86095603920974,104.40041481039962,59.73887492161487,170.1697993928918,44.877040530189184,106.90260518391928,108.21150131225586,10.3100004196167,103.51942609351435 77309,2017-10-17,UNH,196.8000030517578,206.6199951171875,196.3699951171875,186.69869995117188,8949700.0,1.0,0.32583936959150606,184.7925378173064,173.80373751228345,61.79301178574124,171.2586188434512,12.528170425709012,179.8963836669922,178.42380447387694,10.3100004196167,103.51942609351435 77310,2017-10-17,V,108.25,108.41999816894531,107.30000305175781,103.28335571289062,5979400.0,1.0,1.0909009947263115,105.1242103749144,98.502630597986,61.51677807306083,117.60590530199079,21.960941907781354,101.5536277770996,99.67362060546876,10.3100004196167,103.51942609351435 77311,2017-10-17,VZ,48.09000015258789,48.4900016784668,47.869998931884766,35.886505126953125,14842800.0,1.0,0.14104093488830927,36.820011726087984,35.58519762449795,54.18704958178853,-9.567792439423682,10.576757814678436,35.66309954325358,35.420567448933916,10.3100004196167,103.51942609351435 77312,2017-10-17,WBA,67.30999755859375,67.73999786376953,66.91999816894531,53.416873931884766,5926300.0,1.0,-2.6602704094771354,66.03308534394968,51.78996114958059,26.315902210549197,-157.16185576474277,72.46364288702473,60.9575865427653,62.42211767832438,10.3100004196167,103.51942609351435 77313,2017-10-17,WMT,85.5,86.36000061035156,85.31999969482422,77.16838073730469,5851500.0,1.0,1.5593636074006696,78.45525230365851,67.38742576640985,66.5337347948126,177.929452101891,33.4792824640288,72.4803586324056,71.97783012390137,10.3100004196167,103.51942609351435 77314,2017-10-18,AAPL,40.10499954223633,40.1775016784668,39.900001525878906,37.68210983276367,65496800.0,2.0,0.12736820040676378,37.838058877034044,35.385695242839006,55.68977967756822,87.90436282965607,26.608137428520678,36.93662846883138,37.10623690287272,10.069999694824219,171.5307622648451 77315,2017-10-18,AMGN,187.85000610351562,188.83999633789062,185.8300018310547,155.46942138671875,2580200.0,2.0,0.6258592163359538,157.6198713040734,152.207254245243,57.87558909397152,45.080585953374964,27.19546677292573,155.19927724202475,149.40590108235676,10.069999694824219,171.5307622648451 77316,2017-10-18,AXP,91.80000305175781,92.2699966430664,91.68000030517578,84.50335693359375,4720200.0,2.0,1.2840487304176804,85.99119549239012,80.27991580521731,66.38534342247294,85.31472894348234,41.13963590230646,81.81385777791341,79.98372268676758,10.069999694824219,171.5307622648451 77317,2017-10-18,BA,258.4700012207031,260.7300109863281,256.6600036621094,246.4912109375,2051700.0,2.0,3.8702471585778824,249.21636433812998,239.02370981958487,69.16814314326464,69.2668333095743,24.906638775434224,240.2663569132487,232.65351053873698,10.069999694824219,171.5307622648451 77318,2017-10-18,CAT,130.5,131.64999389648438,130.5,113.0169906616211,2511400.0,2.0,2.455456363645908,113.757993253567,104.93148047079823,74.82738333114735,147.74856169272843,61.02190817137873,107.62481918334962,103.19504089355469,10.069999694824219,171.5307622648451 77319,2017-10-18,CRM,96.97000122070312,97.06999969482422,96.05000305175781,96.44000244140625,2876700.0,2.0,0.7170639094165097,98.28773031414819,91.94926996051002,57.45181028659987,68.56410530803663,8.550199732706977,95.3976666768392,93.67250010172526,10.069999694824219,171.5307622648451 77320,2017-10-18,CSCO,33.720001220703125,33.75,33.439998626708984,27.97879981994629,9971200.0,2.0,0.30664577421255856,28.35915592433559,27.358766667827496,59.079377905547865,59.60134525860416,21.96701859921989,27.45411230723063,26.770769850413004,10.069999694824219,171.5307622648451 77321,2017-10-18,CVX,119.4000015258789,120.0199966430664,117.98999786376953,91.4009780883789,5505100.0,2.0,1.313053490536447,92.9766498300009,89.8191234854288,62.489805712680884,72.57569039554623,21.401031960979836,90.29653498331706,86.86208686828613,10.069999694824219,171.5307622648451 77322,2017-10-18,DIS,98.36000061035156,98.48999786376953,97.55000305175781,94.7861099243164,5404300.0,2.0,-0.5381864300448029,97.47380488250101,93.5146663394228,43.69036432916603,-52.26865897968519,15.45312314357958,95.18069279988607,97.80174102783204,10.069999694824219,171.5307622648451 77323,2017-10-18,GS,236.8699951171875,242.64999389648438,236.8699951171875,213.05931091308594,4235900.0,2.0,3.04276597340305,218.9560434396351,201.05857295440785,58.22802626950534,63.23246320516607,8.652116391952589,205.87840016682944,201.4246915181478,10.069999694824219,171.5307622648451 77324,2017-10-18,HD,163.4199981689453,164.24000549316406,163.35000610351562,141.54800415039062,2757900.0,2.0,1.632721853947487,145.2276789288451,138.04243215513927,60.447702136169134,45.33218659043754,4.805691500368511,140.258544921875,135.17699076334637,10.069999694824219,171.5307622648451 77325,2017-10-18,HON,137.4320526123047,137.73875427246094,137.1540985107422,121.68328857421875,1809277.0,2.0,1.0978994289095567,122.9467678387869,118.56457401912327,61.21416462219337,84.33251126570593,14.44384401592796,119.54073537190756,117.91526222229004,10.069999694824219,171.5307622648451 77326,2017-10-18,IBM,150.2103271484375,154.1395721435547,150.0478057861328,114.48278045654297,31892749.0,2.0,1.169196497242254,109.9585501287969,101.22999967589061,70.51899024808884,584.0361445611619,66.916145746627,105.01299819946288,103.65262311299642,10.069999694824219,171.5307622648451 77327,2017-10-18,INTC,39.79999923706055,40.290000915527344,39.599998474121094,34.15245056152344,21424600.0,2.0,0.7716966677263954,34.76634310615923,31.150015078655223,71.64293203020125,104.47633953837484,56.14060242850331,32.25886662801107,31.166120084126792,10.069999694824219,171.5307622648451 77328,2017-10-18,JNJ,140.7899932861328,141.5800018310547,140.07000732421875,119.8519058227539,6827700.0,2.0,1.5190356129030391,119.49365176749232,108.14233074593541,65.59660195441137,241.91086570548518,53.17436772152732,113.75934982299805,113.03485476175943,10.069999694824219,171.5307622648451 77329,2017-10-18,JPM,98.1500015258789,98.55000305175781,97.62999725341797,82.3145523071289,10158600.0,2.0,1.1733497198576117,82.9660853631841,78.18900725766551,62.45125471695277,106.42942766952883,24.204233166007448,79.12997767130534,77.92460327148437,10.069999694824219,171.5307622648451 77330,2017-10-18,KO,46.40999984741211,46.540000915527344,46.2400016784668,38.357994079589844,6272200.0,2.0,0.19687128121638864,38.652141682006025,36.775899394654125,58.671640705087974,85.86418351461077,22.360032767518202,37.84637578328451,37.66811014811198,10.069999694824219,171.5307622648451 77331,2017-10-18,MCD,165.2899932861328,166.25,163.88999938964844,144.0206756591797,2798300.0,2.0,1.8396145089020592,145.46331657965385,132.07513556878365,63.77951275629247,166.22296019050728,38.824918388863786,138.33844401041668,137.20120544433593,10.069999694824219,171.5307622648451 77332,2017-10-18,MMM,217.52000427246094,218.63999938964844,217.3699951171875,175.7323760986328,1413600.0,2.0,2.0923153114864874,178.10261568743658,167.18055234234856,64.71207888157,107.54970854208794,24.337443146061315,171.49134572347006,167.61532669067384,10.069999694824219,171.5307622648451 77333,2017-10-18,MRK,61.154579162597656,61.17366409301758,60.5057258605957,50.39168930053711,8265471.0,2.0,-0.15740367683710588,52.04393471331285,50.00023642926527,48.22767855720978,-96.02872205704892,9.571508345534731,51.2670955657959,50.42040863037109,10.069999694824219,171.5307622648451 77334,2017-10-18,MSFT,77.66999816894531,77.8499984741211,77.37000274658203,72.22843933105469,13300700.0,2.0,0.8992097394973371,73.09355322503615,67.37451470709277,64.36911600794505,152.2569511549688,40.92610239709819,70.04541905721028,68.88777364095053,10.069999694824219,171.5307622648451 77335,2017-10-18,NKE,52.18000030517578,52.400001525878906,52.099998474121094,49.144615173339844,10890300.0,2.0,-0.5322772753793146,50.50391794415,47.417912042422266,45.12877573768645,-16.56000690974346,18.576617661625495,49.32065226236979,51.20896002451579,10.069999694824219,171.5307622648451 77336,2017-10-18,PG,92.77999877929688,92.94999694824219,92.01000213623047,78.37095642089844,7399700.0,2.0,0.07822541024540897,79.00101573560629,76.6731053581437,54.5935433394109,-3.3266669241104663,6.725196251102597,78.23185755411784,77.88183364868163,10.069999694824219,171.5307622648451 77337,2017-10-18,TRV,128.6999969482422,130.16000366210938,128.47000122070312,113.12435150146484,1990900.0,2.0,1.4034485352561035,112.69598810797619,104.27099645012929,61.93166701513919,187.54969226393365,51.08122502653297,107.2799176534017,108.25992698669434,10.069999694824219,171.5307622648451 77338,2017-10-18,UNH,203.8000030517578,207.8000030517578,203.67999267578125,187.92572021484375,4796300.0,2.0,0.947818955336885,186.44523525031244,173.01911258904303,62.94064081936291,238.68605631987657,15.604114289549177,180.12835642496745,178.66111679077147,10.069999694824219,171.5307622648451 77339,2017-10-18,V,107.62000274658203,108.0,107.45999908447266,103.53305053710938,4817300.0,2.0,1.058914606487022,105.3103141741945,98.58832703063948,62.09718703045268,107.79627381572372,21.960941907781358,101.70153223673502,99.8012082417806,10.069999694824219,171.5307622648451 77340,2017-10-18,VZ,48.33000183105469,48.849998474121094,47.7599983215332,36.071868896484375,20410400.0,2.0,0.13696757604039078,36.813196841706656,35.573962505827524,55.38982196958142,-2.583569362918364,2.216894701409842,35.71984786987305,35.48472023010254,10.069999694824219,171.5307622648451 77341,2017-10-18,WBA,67.45999908447266,68.16999816894531,67.41000366210938,53.68634796142578,5096700.0,2.0,-2.673232775665454,65.74929006058116,51.19404223006825,27.499407558147,-135.07850398148685,65.8440453284819,60.58720842997233,62.264597765604655,10.069999694824219,171.5307622648451 77342,2017-10-18,WMT,86.1500015258789,86.37000274658203,86.01000213623047,77.3837890625,5472100.0,2.0,1.6412196171667688,79.04694582663558,67.30911114968279,66.97788404802822,159.52454536634067,33.543166445876224,72.6640505472819,72.10035298665365,10.069999694824219,171.5307622648451 77343,2017-10-19,AAPL,39.1875,39.27000045776367,38.755001068115234,36.790550231933594,170336800.0,3.0,0.091356111916582,37.85361308785168,35.43123111991199,50.253890428197046,-10.32798491299636,3.9547506486007022,36.89511591593425,37.118503189086915,10.050000190734863,30.62574384516618 77344,2017-10-19,AMGN,185.99000549316406,186.97999572753906,183.25,153.66664123535156,2563600.0,3.0,0.5198491085151034,157.53796214003327,152.07884083848236,54.724073518213764,-51.87367752512251,9.833568129225688,155.2941421508789,149.5367696126302,10.050000190734863,30.62574384516618 77345,2017-10-19,AXP,90.4000015258789,92.94999694824219,90.04000091552734,84.33818054199219,6512100.0,3.0,1.2238236564243863,85.9965650443687,80.62511845782858,65.50794109238683,69.07568729844706,8.01829004817697,82.05291188557943,80.08968874613444,10.050000190734863,30.62574384516618 77346,2017-10-19,BA,258.9800109863281,259.1000061035156,256.0299987792969,245.5432891845703,2589200.0,3.0,3.603592053164391,249.35035671937882,239.17408328306257,67.62659263559081,55.16932249714433,21.528158174283515,240.98454742431642,233.07965520222982,10.050000190734863,30.62574384516618 77347,2017-10-19,CAT,131.0,131.6300048828125,129.39999389648438,113.24077606201172,4837600.0,3.0,2.4584984870062527,114.27653644257735,104.99484646147538,75.1298074667937,128.96183621592274,44.61428174077396,108.02022145589193,103.45371678670247,10.050000190734863,30.62574384516618 77348,2017-10-19,CRM,96.4000015258789,97.2300033569336,96.11000061035156,97.19000244140625,2534100.0,3.0,0.7503078155664298,98.53290862356256,91.9370918342011,59.17785857653638,87.73933308041914,10.382573220318447,95.41299997965494,93.77450014750163,10.050000190734863,30.62574384516618 77349,2017-10-19,CSCO,33.5099983215332,33.88999938964844,33.45000076293945,28.145591735839844,13203100.0,3.0,0.30336924517498076,28.249189969822744,27.57965963192286,60.413573449103104,69.164314809439,26.27470458760491,27.516994539896647,26.803588898976646,10.050000190734863,30.62574384516618 77350,2017-10-19,CVX,118.05999755859375,118.73999786376953,117.94999694824219,91.43965911865234,4576600.0,3.0,1.1900890205444767,92.92086087022761,90.00874423231144,62.58841439059588,54.27919172944236,20.88124004755082,90.46156946818034,87.04421437581381,10.050000190734863,30.62574384516618 77351,2017-10-19,DIS,98.19000244140625,99.30000305175781,98.11000061035156,95.5193099975586,5634300.0,3.0,-0.4657874880388988,97.47915336679573,93.52089393545036,45.733303148445515,8.542606837921063,4.382395049335338,95.24340108235677,97.67423400878906,10.050000190734863,30.62574384516618 77352,2017-10-19,GS,240.35000610351562,240.99000549316406,238.10000610351562,211.26348876953125,2710900.0,3.0,2.827085020741265,218.82617205677994,201.9543043226146,56.46277354295557,52.171676842607575,8.65211639195258,206.58704121907553,201.6960657755534,10.050000190734863,30.62574384516618 77353,2017-10-19,HD,163.5,164.11000061035156,162.77000427246094,141.36614990234375,2676100.0,3.0,1.461846887277602,144.93942045833307,138.68141999576847,59.93994673934203,33.78888439742875,0.22559039304214673,140.41182708740234,135.42830963134764,10.050000190734863,30.62574384516618 77354,2017-10-19,HON,137.4512176513672,137.853759765625,136.6940460205078,121.83599853515625,2736817.0,3.0,1.0633211840135317,123.03008095625769,118.71539786454308,61.58571671716801,77.42743096940407,8.978177674771144,119.7256685892741,117.99726918538411,10.050000190734863,30.62574384516618 77355,2017-10-19,IBM,152.7724609375,153.88145446777344,152.09368896484375,115.46593475341797,10370253.0,3.0,1.7780836683362224,112.30783835083747,100.0030800756762,71.75255056874714,455.37583808153585,66.916145746627,105.44357350667318,103.85666516621907,10.050000190734863,30.62574384516618 77356,2017-10-19,INTC,39.880001068115234,40.33000183105469,39.83000183105469,34.016693115234375,19222700.0,3.0,0.760253742114763,34.82237782256506,31.33919921143152,70.0368072252133,99.27240804508686,56.66283894935261,32.38755696614583,31.24529883066813,10.050000190734863,30.62574384516618 77357,2017-10-19,JNJ,140.7100067138672,142.97999572753906,140.5399932861328,121.01054382324219,9181300.0,3.0,1.8007620960903097,120.71957674792107,107.79305676648322,67.38461693726663,229.91519419144186,58.01266622783493,114.03907190958658,113.20407587687174,10.050000190734863,30.62574384516618 77358,2017-10-19,JPM,97.19000244140625,98.19999694824219,97.08999633789062,82.41536712646484,9133900.0,3.0,1.184315549556615,83.18127446883152,78.27894129044581,62.68369313904087,95.77977096954135,16.291622673156677,79.4126340230306,78.01860618591309,10.050000190734863,30.62574384516618 77359,2017-10-19,KO,46.369998931884766,46.790000915527344,46.31999969482422,38.51506423950195,7515500.0,3.0,0.21923673528264231,38.762180106640876,36.764234764574944,60.068020544624744,105.26964190097924,29.165587332012162,37.86498527526855,37.68479620615641,10.050000190734863,30.62574384516618 77360,2017-10-19,MCD,165.82000732421875,166.9499969482422,164.9199981689453,144.65489196777344,2478100.0,3.0,1.9759570493901322,146.27588536548308,131.91155665111847,64.66631888582631,164.6826321228425,42.0540388478871,138.52958017985026,137.35922673543294,10.050000190734863,30.62574384516618 77361,2017-10-19,MMM,218.49000549316406,219.25,217.47000122070312,176.51336669921875,1369000.0,3.0,2.1112685277855405,178.49827115737628,167.49339296615886,65.91847362825824,111.82216080283015,27.191074320649705,171.88799896240235,167.90178985595702,10.050000190734863,30.62574384516618 77362,2017-10-19,MRK,60.725189208984375,61.097328186035156,60.67748260498047,50.58211898803711,10554618.0,3.0,-0.1535925641112712,51.86509813764652,50.032284598559535,49.66792007154875,-84.0669360703655,9.571508345534737,51.26423632303874,50.452064196268715,10.050000190734863,30.62574384516618 77363,2017-10-19,MSFT,77.56999969482422,77.93000030517578,77.3499984741211,72.50762176513672,15092800.0,3.0,0.9296509127532886,73.38146703783934,67.43094293530518,65.24185613336746,143.26479184410417,41.80485219348986,70.15616760253906,68.95373293558757,10.050000190734863,30.62574384516618 77364,2017-10-19,NKE,51.65999984741211,52.79999923706055,51.47999954223633,49.511085510253906,12568200.0,3.0,-0.4260040959501268,50.42847084279492,47.44637542490527,46.80443787095235,-11.671047246405932,26.81432801112884,49.330048370361325,51.1232915242513,10.050000190734863,30.62574384516618 77365,2017-10-19,PG,91.69999694824219,91.98999786376953,91.13999938964844,77.95390319824219,8585000.0,3.0,0.0606170027634505,78.97009257498077,76.67330418405244,52.33674982959256,-73.02150912889722,17.564540003486105,78.21232376098632,77.92373949686686,10.050000190734863,30.62574384516618 77366,2017-10-19,TRV,129.77999877929688,133.1699981689453,128.24000549316406,115.86502075195312,2970500.0,3.0,1.7601107678443668,114.13953256208892,103.84367208879,66.29768518774016,220.7061667421144,61.73951777215664,107.8016596476237,108.37507235209146,10.050000190734863,30.62574384516618 77367,2017-10-19,UNH,205.47000122070312,205.75,202.6999969482422,186.11265563964844,3471800.0,3.0,1.2796916110438872,187.37093521394175,172.82962173185902,60.177654264293544,176.6605620258543,12.104374888869053,180.28341217041014,178.86289037068684,10.050000190734863,30.62574384516618 77368,2017-10-19,V,107.2699966430664,107.77999877929688,106.9000015258789,102.78392791748047,10840200.0,3.0,0.9620275736056527,105.38958861851371,98.67328445887885,59.32045614969183,71.57724573482892,12.818852746570366,101.78028615315755,99.9025665283203,10.050000190734863,30.62574384516618 77369,2017-10-19,VZ,50.04999923706055,51.18000030517578,49.04999923706055,36.48708724975586,29173900.0,3.0,0.16533814556820658,36.836645688682765,35.6135492423475,57.94814450729359,96.76794586241387,32.88742386406548,35.80777676900228,35.55066471099853,10.050000190734863,30.62574384516618 77370,2017-10-19,WBA,67.7699966430664,68.13999938964844,67.11000061035156,53.25836181640625,4979700.0,3.0,-2.687065629396706,65.47216100700714,50.59938249580046,26.792368172023203,-124.98214691393454,66.79457074756063,60.20784772237142,62.11808319091797,10.050000190734863,30.62574384516618 77371,2017-10-19,WMT,86.1500015258789,86.66000366210938,85.7699966430664,77.54534149169922,7029000.0,3.0,1.6995358343593239,79.60640868132788,67.32316056305689,67.31443586411376,139.83326848119603,35.46407586175218,72.85193074544271,72.21991971333821,10.050000190734863,30.62574384516618 77372,2017-10-20,AAPL,39.15250015258789,39.4375,38.9900016784668,36.85423278808594,95896400.0,4.0,0.06718050732911962,37.844892431679746,35.542790292319275,50.610117121349205,9.909888312610557,0.17331698672284176,36.876403172810875,37.143186505635576,9.970000267028809,56.602517153657054 77373,2017-10-20,AMGN,184.08999633789062,184.82000732421875,181.2899932861328,152.6985626220703,3179200.0,4.0,0.3536429055046426,157.57588022693824,151.807237448843,53.11731266179747,-138.99653767397123,1.1263518334414202,155.3586853027344,149.70317815144855,9.970000267028809,56.602517153657054 77374,2017-10-20,AXP,92.83999633789062,93.29000091552734,91.97000122070312,84.5125503540039,4442200.0,4.0,1.1766019036109299,85.95764584086058,81.03387408711794,65.99870054572409,92.58697296721128,12.565507972771488,82.30265375773112,80.22065416971843,9.970000267028809,56.602517153657054 77375,2017-10-20,BA,260.3599853515625,264.8299865722656,259.44000244140625,250.95579528808594,3955900.0,4.0,3.7853745280847875,250.51902936039562,238.79216601313954,71.39258491614125,123.54580087792512,37.867294458319954,241.80511220296225,233.4774388631185,9.970000267028809,56.602517153657054 77376,2017-10-20,CAT,131.33999633789062,131.91000366210938,130.47999572753906,113.751708984375,3086800.0,4.0,2.4736230220553637,114.79458366923608,105.14079230732644,75.81603937401019,132.82385319172926,46.10847242216101,108.43121999104818,103.70871302286784,9.970000267028809,56.602517153657054 77377,2017-10-20,CRM,97.54000091552734,99.18000030517578,97.33000183105469,98.9000015258789,4588800.0,4.0,0.9042132779430574,99.11004362153675,91.75595674467418,62.74270666218946,174.4769281664786,28.933441021490868,95.49533335367839,93.91433347066244,9.970000267028809,56.602517153657054 77378,2017-10-20,CSCO,34.02000045776367,34.38999938964844,34.0099983215332,28.56255531311035,24361400.0,4.0,0.3306070163930457,28.373443231805222,27.55263518311177,63.49188810947001,128.05311853319827,39.107888769368785,27.60149230957031,26.844597498575848,9.970000267028809,56.602517153657054 77379,2017-10-20,CVX,118.61000061035156,118.77999877929688,118.06999969482422,91.7800521850586,4924300.0,4.0,1.1073409308846465,92.93745271475882,90.09659040657908,63.46280788977982,59.18262617360567,21.24170838485686,90.66425348917643,87.21937739054361,9.970000267028809,56.602517153657054 77380,2017-10-20,DIS,99.44999694824219,99.66000366210938,98.94000244140625,95.89556884765625,5938700.0,4.0,-0.37374159970126186,97.51695095420042,93.56027606606325,46.75873890780166,50.31907150436711,0.16569875883334803,95.31832962036133,97.50379587809245,9.970000267028809,56.602517153657054 77381,2017-10-20,GS,242.9499969482422,245.25,240.6699981689453,215.43612670898438,3022800.0,4.0,2.9587467308259647,219.0329205800962,202.95356776218895,59.41982812440993,86.69910423386465,22.481233022302423,207.39457194010416,202.0482432047526,9.970000267028809,56.602517153657054 77382,2017-10-20,HD,163.97000122070312,164.14999389648438,162.74000549316406,141.53070068359375,4166500.0,4.0,1.3244378231512997,144.69026512396306,139.23021522271665,60.25247164637706,32.48407004449479,0.12780412096312607,140.520654296875,135.6674491882324,9.970000267028809,56.602517153657054 77383,2017-10-20,HON,139.1093292236328,139.895263671875,137.42245483398438,123.30361938476562,3515575.0,4.0,1.1411875136619614,123.41672391467596,118.63415193981622,64.92612869540602,121.64967583419008,25.790152903262392,119.9456672668457,118.124982325236,9.970000267028809,56.602517153657054 77384,2017-10-20,IBM,153.9866180419922,155.33460998535156,152.74378967285156,116.30557250976562,8230765.0,4.0,2.301848610088996,114.32225832011403,99.20432020161448,72.75954245065181,351.5356782869057,69.31895756236614,105.9129020690918,104.07813364664713,9.970000267028809,56.602517153657054 77385,2017-10-20,INTC,40.33000183105469,40.45000076293945,40.099998474121094,34.305179595947266,18335700.0,4.0,0.7656377932495317,34.88413420937193,31.553208052896128,71.44410739677659,104.26761464422798,58.25674257434663,32.5357629776001,31.326197719573976,9.970000267028809,56.602517153657054 77386,2017-10-20,JNJ,142.3800048828125,143.6199951171875,141.8300018310547,121.31725311279297,5634500.0,4.0,2.025433305775678,121.81132897844623,107.63929586896589,67.84229207246692,212.92621765299467,60.030807202191596,114.36337916056316,113.38010203043619,9.970000267028809,56.602517153657054 77387,2017-10-20,JPM,99.27999877929688,99.88999938964844,98.7300033569336,83.59140014648438,15326600.0,4.0,1.2732251379598836,83.60195012425969,78.29769434595515,65.27752354957215,141.4128072558274,30.997885436330275,79.73755391438802,78.1374989827474,9.970000267028809,56.602517153657054 77388,2017-10-20,KO,46.58000183105469,46.59000015258789,46.279998779296875,38.34148406982422,9646800.0,4.0,0.22041425145389582,38.82830842071085,36.771682424015715,57.834093341821905,81.3104028214449,27.25768640533485,37.877261861165366,37.69339497884115,9.970000267028809,56.602517153657054 77389,2017-10-20,MCD,167.22999572753906,167.89999389648438,165.5,144.4811553955078,5577700.0,4.0,2.0464007713651426,146.966916808338,131.8625708015253,64.22073775785373,154.3578911915955,46.175748959317716,138.72042643229167,137.5080187479655,9.970000267028809,56.602517153657054 77390,2017-10-20,MMM,219.9499969482422,221.32000732421875,219.19000244140625,178.18800354003906,1647800.0,4.0,2.2356471372272892,179.1554881344722,167.6863774050786,68.32081877345902,142.4341303259873,35.953379138716954,172.30746154785157,168.20255381266276,9.970000267028809,56.602517153657054 77391,2017-10-20,MRK,60.92557144165039,61.05915832519531,60.65839767456055,50.685264587402344,10798802.0,4.0,-0.14062816799084032,51.75488293573405,50.043318815974935,50.44043079153347,-80.50150191672999,10.0501008496929,51.26612790425619,50.460624885559085,9.970000267028809,56.602517153657054 77392,2017-10-20,MSFT,78.31999969482422,78.97000122070312,78.22000122070312,73.34521484375,22866400.0,4.0,1.0097230643075505,73.80670930315517,67.41519011090733,67.6974860546431,175.70938194136343,51.77381564898723,70.30600357055664,69.04738388061523,9.970000267028809,56.602517153657054 77393,2017-10-20,NKE,52.790000915527344,53.5,52.790000915527344,49.85877227783203,13020900.0,4.0,-0.3101511893432445,50.3956924729353,47.46224019002856,48.35241457266544,53.10069420701525,13.014807510159976,49.35698547363281,51.046695391337074,9.970000267028809,56.602517153657054 77394,2017-10-20,PG,89.72000122070312,89.95999908447266,87.58999633789062,75.11119079589844,19997800.0,4.0,-0.1806386306673602,79.34846085036853,76.0137309220924,40.52449404884447,-288.0089217756225,45.29416919496934,78.10169347127278,77.89883689880371,9.970000267028809,56.602517153657054 77395,2017-10-20,TRV,134.0,134.11000061035156,132.52999877929688,115.99554443359375,1838800.0,4.0,2.0299008931330604,115.3262905259202,103.6383334975173,66.48704609848014,237.44605406998522,64.33368120527142,108.1949244181315,108.49412256876627,9.970000267028809,56.602517153657054 77396,2017-10-20,UNH,204.25999450683594,208.2100067138672,203.69000244140625,189.99514770507812,5138800.0,4.0,1.834836886563238,189.08532489182838,172.43930737135523,63.70697657496113,209.85846301610312,18.708050913983083,180.58070424397786,179.15704294840495,9.970000267028809,56.602517153657054 77397,2017-10-20,V,107.69999694824219,107.69999694824219,106.97000122070312,103.29293823242188,7848900.0,4.0,0.9157604638665049,105.51593459940644,98.73806320332794,60.56009354397921,74.95921849799574,12.818852746570371,101.88016942342122,100.03286450703939,9.970000267028809,56.602517153657054 77398,2017-10-20,VZ,49.45000076293945,49.59000015258789,48.93000030517578,36.7243537902832,16259600.0,4.0,0.20460884976375837,36.86778344106,35.59883719492633,59.3269754543325,54.51038061680703,30.421543437420194,35.90581258138021,35.57892373402913,9.970000267028809,56.602517153657054 77399,2017-10-20,WBA,67.20999908447266,68.30999755859375,67.05999755859375,53.93994903564453,8822100.0,4.0,-2.6129098747523685,65.0129532292679,50.23831668345183,29.767284234684922,-108.97040657190202,64.02952950847785,59.85569750467936,61.981613858540854,9.970000267028809,56.602517153657054 77400,2017-10-20,WMT,86.5999984741211,87.44999694824219,86.27999877929688,78.47877502441406,7617800.0,4.0,1.8003191828109664,80.26693224887912,67.37257504482206,69.19122154850606,140.18979488706097,40.474324732043755,73.10802256266275,72.34196243286132,9.970000267028809,56.602517153657054 77459,2017-10-23,AAPL,39.22249984741211,39.42250061035156,38.875,36.835357666015625,87937200.0,0.0,0.045968209013338424,37.7678324165522,35.75240722273002,50.49923929283267,9.206112351438204,2.769113476907573,36.83449770609538,37.171705945332846,11.069999694824219,33.37168350720345 77460,2017-10-23,AMGN,183.25,183.6199951171875,180.3699951171875,150.6704559326172,2571200.0,0.0,0.05760796318389794,157.82016650057497,151.0822214999133,49.93955398560555,-183.84636916267164,5.840771929619083,155.19287719726563,149.80276285807292,11.069999694824219,33.37168350720345 77461,2017-10-23,AXP,92.22000122070312,93.08999633789062,92.22000122070312,84.77867889404297,2963100.0,0.0,1.1474258622518079,85.82652418886191,81.57881791318887,66.74573446938872,92.06497095845441,12.565507972771483,82.51738510131835,80.34158032735189,11.069999694824219,33.37168350720345 77462,2017-10-23,BA,265.1300048828125,265.9800109863281,262.1400146484375,248.65240478515625,3302400.0,0.0,3.7009122728390196,250.9024435168241,239.16707094850793,67.91445604401875,130.5980134852262,40.52418267343571,242.49170633951823,233.8325922648112,11.069999694824219,33.37168350720345 77463,2017-10-23,CAT,131.9499969482422,132.33999633789062,131.16000366210938,114.02882385253906,5549500.0,0.0,2.479389322223085,115.26000581756477,105.376545848695,76.18473365386964,134.01734623739392,48.393952527061465,108.8213269551595,103.97220179239909,11.069999694824219,33.37168350720345 77464,2017-10-23,CRM,99.06999969482422,99.44000244140625,98.30000305175781,98.44000244140625,4024900.0,0.0,0.9777949721782875,99.36478885538943,92.0982116328918,61.25415087818761,181.82507560384627,30.97008801741954,95.51966679890951,94.0446667989095,11.069999694824219,33.37168350720345 77465,2017-10-23,CSCO,34.45000076293945,34.68000030517578,34.27000045776367,28.645952224731445,22632000.0,0.0,0.3548322942984221,28.510244736979725,27.492463888813734,64.06998314058637,154.3710150021042,45.03936393816267,27.669202423095705,26.887685171763103,11.069999694824219,33.37168350720345 77466,2017-10-23,CVX,118.72000122070312,119.30000305175781,118.44999694824219,92.00438690185547,3872400.0,0.0,1.0477861835636304,92.98514734414015,90.12161382529344,64.03588001207935,75.13808342047957,25.931178398871225,90.82954686482748,87.37262153625488,11.069999694824219,33.37168350720345 77467,2017-10-23,DIS,99.12000274658203,99.18000030517578,98.62999725341797,95.22024536132812,5888200.0,0.0,-0.35123867071418147,97.46403204566978,93.52926171653725,45.17380861849196,0.1922641684736056,3.6968337109161253,95.3701042175293,97.32274564107259,11.069999694824219,33.37168350720345 77468,2017-10-23,GS,244.38999938964844,245.3300018310547,241.3800048828125,213.1473388671875,1963300.0,0.0,2.845601214528756,218.58522018368134,204.44618240420928,57.21474658803042,77.37377738990267,22.71610949163789,208.01283620198566,202.33112920125325,11.069999694824219,33.37168350720345 77469,2017-10-23,HD,164.0399932861328,166.27000427246094,163.75,142.66514587402344,3995100.0,0.0,1.2921848926803534,144.60625622042565,139.629443242465,62.3474262048534,69.08629128047352,16.75930585490998,140.70453542073568,135.92047373453775,11.069999694824219,33.37168350720345 77470,2017-10-23,HON,139.95277404785156,140.4032440185547,139.301025390625,123.78715515136719,3017583.0,0.0,1.2277615651249647,123.81222087560224,118.6721487838216,65.93571751174844,145.10432104894096,29.265246075259054,120.14134674072265,118.263427734375,11.069999694824219,33.37168350720345 77471,2017-10-23,IBM,154.92352294921875,155.36329650878906,152.52389526367188,114.49715423583984,6045252.0,0.0,2.541712578384548,115.48834165914724,99.01995149270823,67.40560920491305,253.59260269063898,67.3528710870783,106.26429926554361,104.27869300842285,11.069999694824219,33.37168350720345 77472,2017-10-23,INTC,40.54999923706055,41.040000915527344,40.400001525878906,34.64458084106445,28647000.0,0.0,0.7882055931137586,34.9554475819782,31.793296428947095,72.98816656202304,118.8665389172406,65.01874635678762,32.67887776692708,31.407980887095132,11.069999694824219,33.37168350720345 77473,2017-10-23,JNJ,142.1300048828125,144.35000610351562,142.0800018310547,122.35662078857422,6686000.0,0.0,2.261288417918834,122.96434292582246,107.54695544453885,69.35004509505666,197.6347200093744,62.24358346217262,114.65900421142578,113.55905876159667,11.069999694824219,33.37168350720345 77474,2017-10-23,JPM,99.51000213623047,99.98999786376953,99.23999786376953,83.44857025146484,9238600.0,0.0,1.3169801214314418,83.82697716580988,78.55710791719794,64.71238725297957,141.2713380579693,31.7562292540228,80.01957422892252,78.25776952107748,11.069999694824219,33.37168350720345 77475,2017-10-23,KO,46.380001068115234,46.650001525878906,46.22999954223633,38.291873931884766,7153600.0,0.0,0.2148674596561122,38.8773833969888,36.77468798362644,57.20508856853128,78.60909817041377,28.94068959634885,37.881870396931966,37.702670605977374,11.069999694824219,33.37168350720345 77476,2017-10-23,MCD,166.10000610351562,166.10000610351562,163.08999633789062,141.90951538085938,6214800.0,0.0,1.8731258427255852,147.14744811455856,132.29715179999224,58.09153888396882,95.11688891783687,22.538997708705715,138.77284495035806,137.6297836303711,11.069999694824219,33.37168350720345 77477,2017-10-23,MMM,221.75999450683594,222.77999877929688,221.1999969482422,178.37319946289062,2161300.0,0.0,2.32239076938518,179.71095049700577,168.0020484653966,68.57423606600535,154.32464508735958,41.28123846071424,172.62923889160157,168.51080754597982,11.069999694824219,33.37168350720345 77478,2017-10-23,MRK,61.097328186035156,61.564884185791016,60.40076446533203,50.30441665649414,12137936.0,0.0,-0.15924930890350453,51.631649392843464,50.025319677591106,47.6471127910317,-80.28806058216729,4.297295426292667,51.23274256388346,50.45732390085856,11.069999694824219,33.37168350720345 77479,2017-10-23,MSFT,78.98999786376953,79.33999633789062,78.76000213623047,73.36383819580078,20627200.0,0.0,1.0624364639588748,74.07660686908385,67.66366870464661,67.74989260041238,170.03950999245654,54.72341390981339,70.43226267496745,69.14319674173991,11.069999694824219,33.37168350720345 77480,2017-10-23,NKE,53.060001373291016,53.95000076293945,53.0,50.422569274902344,12242600.0,0.0,-0.17087349705767707,50.488421940847736,47.409915995553625,50.756214412165754,83.19103435011543,5.151764205264383,49.376718775431314,50.97137991587321,11.069999694824219,33.37168350720345 77481,2017-10-23,PG,88.62999725341797,88.86000061035156,86.87000274658203,74.30262756347656,13358200.0,0.0,-0.43209878787139644,79.69882951462783,75.2607514790245,38.000873829487844,-302.3776834957481,49.01257413707815,77.93172734578451,77.86707560221355,11.069999694824219,33.37168350720345 77482,2017-10-23,TRV,133.72999572753906,134.47000122070312,132.8800048828125,116.97869873046875,1790200.0,0.0,2.296570412205284,116.57365057210009,103.4158971573921,67.89273599994948,213.02466044772484,65.29696079007476,108.53975575764974,108.61039009094239,11.069999694824219,33.37168350720345 77483,2017-10-23,UNH,207.5800018310547,208.4499969482422,205.8000030517578,189.55563354492188,2261400.0,0.0,2.213808985529596,190.28405754508708,172.6379059558895,63.05256228461713,201.3176180983502,19.340022524569644,180.80748799641927,179.41011759440104,11.069999694824219,33.37168350720345 77484,2017-10-23,V,108.05000305175781,108.2300033569336,107.0999984741211,103.27371978759766,6316700.0,0.0,0.8675421918186146,105.41422951564851,99.27291571750578,60.48809836095846,80.62000109953,19.35642962971058,101.92434819539388,100.1695546468099,11.069999694824219,33.37168350720345 77485,2017-10-23,VZ,49.470001220703125,49.689998626708984,48.90999984741211,36.323974609375,15660000.0,0.0,0.20110569075890083,36.83893260456406,35.604075818287505,56.115063979690774,41.67893303859398,31.552959896066255,35.985861714680986,35.59892234802246,11.069999694824219,33.37168350720345 77486,2017-10-23,WBA,68.11000061035156,68.44999694824219,67.47000122070312,53.50405502319336,6707500.0,0.0,-2.5598060580071547,64.39114386920032,49.95267212506238,28.987959035109085,-98.91393763264327,61.67016426636067,59.46550598144531,61.826838938395184,11.069999694824219,33.37168350720345 77487,2017-10-23,WMT,87.33999633789062,88.91999816894531,87.26000213623047,79.56475830078125,10586000.0,0.0,1.9453951823301736,81.0372902371908,67.45485758995764,71.18269729336869,148.86624774921447,48.43691945763094,73.39432983398437,72.48165893554688,11.069999694824219,33.37168350720345 77488,2017-10-24,AAPL,39.0724983215332,39.35499954223633,39.04999923706055,37.05472183227539,71028800.0,1.0,0.046324168507304364,37.77558087239042,35.83806201091036,51.76960101070298,28.961661397219164,2.769113476907569,36.80493558247884,37.20689640045166,11.15999984741211,175.21828807325662 77489,2017-10-24,AMGN,181.25999450683594,181.5399932861328,177.22999572753906,150.5369110107422,3449800.0,1.0,-0.1856379023529655,158.01874071088764,150.44714826616314,49.73686829354046,-233.7915049678246,19.79362184594746,154.89715118408202,149.9005366007487,11.15999984741211,175.21828807325662 77490,2017-10-24,AXP,92.5999984741211,93.93000030517578,92.33000183105469,86.13688659667969,4481500.0,1.0,1.2198381153887397,85.96554486633828,81.9455574285836,70.20216273072154,115.94199292065727,23.27363809046096,82.7511833190918,80.47859166463216,11.15999984741211,175.21828807325662 77491,2017-10-24,BA,263.239990234375,267.2099914550781,263.239990234375,252.14065551757812,4401600.0,1.0,3.8708275184910974,251.88385440040435,239.35157193016204,70.18967234841634,159.93784480058957,43.29634660993143,243.29489034016927,234.22719446818033,11.15999984741211,175.21828807325662 77492,2017-10-24,CAT,140.05999755859375,140.44000244140625,136.6300048828125,119.70946502685547,18886700.0,1.0,2.9088084907076848,117.21073867172615,104.67869614272698,82.00306355241364,250.1518166122369,72.16464104303184,109.3413922627767,104.33251991271973,11.15999984741211,175.21828807325662 77493,2017-10-24,CRM,98.25,98.72000122070312,97.80999755859375,98.66000366210938,3651400.0,1.0,1.04185144000067,99.53523680945447,92.55976441124865,61.70367228241856,154.19843716570952,23.821282227963565,95.58000030517579,94.17566680908203,11.15999984741211,175.21828807325662 77494,2017-10-24,CSCO,34.400001525878906,34.66999816894531,34.25,28.837757110595703,16280200.0,1.0,0.38506921467159216,28.676562509709033,27.418649854487743,65.37446866640175,158.066145432566,44.005212453988484,27.737242889404296,26.934934202829997,11.15999984741211,175.21828807325662 77495,2017-10-24,CVX,119.4800033569336,119.91999816894531,119.06999969482422,92.2364730834961,4472400.0,1.0,1.0076998953539515,93.04906897540073,90.18997902874966,64.6296113845988,99.45210198504357,31.155632785285874,91.00335057576497,87.51607526143393,11.15999984741211,175.21828807325662 77496,2017-10-24,DIS,98.5199966430664,98.86000061035156,98.05999755859375,94.82469940185547,4966200.0,1.0,-0.361158974733911,97.46509486100025,93.49539784529857,44.26470516629115,-45.583474011587526,10.481598465808682,95.38296737670899,97.13558527628581,11.15999984741211,175.21828807325662 77497,2017-10-24,GS,243.60000610351562,246.25,243.0,215.53294372558594,2285300.0,1.0,2.9148305997005366,218.0139405006954,206.32911217264444,58.86087802730766,92.23426784825787,25.49128503097508,208.56713256835937,202.62862599690754,11.15999984741211,175.21828807325662 77498,2017-10-24,HD,164.6699981689453,166.4600067138672,164.64999389648438,143.7822723388672,3686700.0,1.0,1.3413052504164966,144.62984821338574,140.01893108348924,64.26604059735905,86.08431502054358,18.066479767374215,140.88119812011718,136.17030665079753,11.15999984741211,175.21828807325662 77499,2017-10-24,HON,140.49908447265625,140.8920440673828,139.81858825683594,123.9568099975586,3463094.0,1.0,1.2951323730599569,124.10050600066118,118.88267347321577,66.28793194169236,148.4264411584574,32.51578337288628,120.35172958374024,118.41412722269693,11.15999984741211,175.21828807325662 77500,2017-10-24,IBM,152.62905883789062,152.67686462402344,148.34608459472656,111.86345672607422,8571656.0,1.0,2.490579275519309,116.0084159971853,99.16870344861547,60.67878425289231,152.26444527350438,35.41761201009766,106.50637893676758,104.43086013793945,11.15999984741211,175.21828807325662 77501,2017-10-24,INTC,41.0,41.04999923706055,40.720001220703125,34.74640655517578,19652400.0,1.0,0.8050273668611183,35.03140370033718,32.012620576396216,73.43398891260557,120.01987603982289,65.12109699649965,32.81633605957031,31.48921537399292,11.15999984741211,175.21828807325662 77502,2017-10-24,JNJ,143.3800048828125,143.3800048828125,140.92999267578125,120.66976165771484,6585800.0,1.0,2.285741256960506,123.57499903119846,107.8478807600613,64.2892759915458,148.70517010120747,48.40777976877931,114.91487121582031,113.69762649536133,11.15999984741211,175.21828807325662 77503,2017-10-24,JPM,99.87999725341797,101.19000244140625,99.76000213623047,84.77582550048828,13000800.0,1.0,1.442130682518652,84.23495739691023,78.80136767633195,67.42352861763418,169.03874369260188,40.188451124688434,80.31521402994791,78.3929229736328,11.15999984741211,175.21828807325662 77504,2017-10-24,KO,46.2599983215332,46.290000915527344,45.95000076293945,38.17613983154297,9539500.0,1.0,0.19884070070287407,38.91118170053946,36.79131807057871,55.74201279694681,44.48368231195337,15.599007768825453,37.87715352376302,37.71234099070231,11.15999984741211,175.21828807325662 77505,2017-10-24,MCD,165.25999450683594,166.49000549316406,163.58999633789062,142.37864685058594,7855200.0,1.0,1.7534465618297475,147.0254658035492,133.33397938688051,58.832994818633765,95.87348557704622,24.64677264321028,138.99149424235026,137.76958770751952,11.15999984741211,175.21828807325662 77506,2017-10-24,MMM,229.0,238.89999389648438,228.99000549316406,188.92022705078125,6508400.0,1.0,3.205244638977291,183.46469104581635,166.14999248689847,78.64061003731969,332.4048440723712,70.37139370841315,173.3004379272461,168.97549997965496,11.15999984741211,175.21828807325662 77507,2017-10-24,MRK,60.41030502319336,60.41030502319336,59.51335906982422,50.07431411743164,10711713.0,1.0,-0.19037947303205272,51.58881075294343,49.93723943321379,46.05309387110119,-148.7018793489612,16.196234888953022,51.18302218119303,50.45320752461751,11.15999984741211,175.21828807325662 77508,2017-10-24,MSFT,78.9000015258789,79.19999694824219,78.45999908447266,73.39176177978516,17517200.0,1.0,1.0938561203686845,74.26292941044797,67.99851468134891,67.83084420089503,145.64148333809575,46.93415564164691,70.56193440755209,69.24472071329753,11.15999984741211,175.21828807325662 77509,2017-10-24,NKE,53.900001525878906,54.0,53.099998474121094,50.19705581665039,14767600.0,1.0,-0.07779519923516176,50.42455646467739,47.44747150468296,49.797197762828645,81.68874452491504,4.289954030478213,49.37734527587891,50.88637510935465,11.15999984741211,175.21828807325662 77510,2017-10-24,PG,87.37000274658203,87.41999816894531,86.77999877929688,74.03026580810547,11519000.0,1.0,-0.6459143925153228,79.934043715724,74.6016038672838,37.19376530223478,-284.9138001151132,49.471514301478095,77.76619949340821,77.82218589782715,11.15999984741211,175.21828807325662 77511,2017-10-24,TRV,134.0399932861328,134.39999389648438,132.72000122070312,115.88243103027344,1712300.0,1.0,2.3918762255687653,117.33534862230955,103.57819584180179,64.75946291808944,177.38139057487527,63.20279032411412,108.85036443074544,108.69570388793946,11.15999984741211,175.21828807325662 77512,2017-10-24,UNH,206.3800048828125,208.22999572753906,205.8800048828125,190.59954833984375,3459900.0,1.0,2.568771109550795,191.55130972414804,172.78538918942616,63.96214081664596,182.2310577470906,19.34002252456965,181.13347320556642,179.67055638631186,11.15999984741211,175.21828807325662 77513,2017-10-24,V,107.55999755859375,108.63999938964844,107.18000030517578,104.118896484375,10511200.0,1.0,0.887299325520388,105.29978022979996,99.91271061492661,62.51541745672415,96.23864096152764,24.06509586875801,101.99477920532226,100.31377843221028,11.15999984741211,175.21828807325662 77514,2017-10-24,VZ,49.15999984741211,49.279998779296875,48.720001220703125,36.286895751953125,11527900.0,1.0,0.19311139019712442,36.83981144812793,35.60445162865429,55.82551488651323,14.3052755735689,27.347074275054776,36.052708307902016,35.61268583933512,11.15999984741211,175.21828807325662 77515,2017-10-24,WBA,67.68000030517578,68.08999633789062,67.2300033569336,53.32970428466797,8078100.0,1.0,-2.5029372455904877,63.6281246008322,49.7812935052469,28.677300056385377,-94.5039318867292,62.654528917669296,59.057350413004556,61.65535729726155,11.15999984741211,175.21828807325662 77516,2017-10-24,WMT,88.69000244140625,88.80000305175781,87.91000366210938,78.96340942382812,7700900.0,1.0,1.9889181184662874,81.58100274652176,67.68210989385909,68.64107369573415,131.72096618059118,48.43691945763094,73.6447374979655,72.60865745544433,11.15999984741211,175.21828807325662 77517,2017-10-25,AAPL,39.227500915527344,39.38750076293945,38.817501068115234,36.891963958740234,84828400.0,2.0,0.03309160932732169,37.78041518917175,35.884645998572395,50.76955843707412,16.49141182778135,8.278914743680307,36.77946166992187,37.23420556386312,11.229999542236328,51.810833381028175 77518,2017-10-25,AMGN,179.10000610351562,180.0399932861328,176.55999755859375,148.14163208007812,4052500.0,2.0,-0.565175997714249,158.58795068090484,149.262003542728,46.25368190168459,-253.74597659483402,22.415910227237482,154.55774637858073,149.96363932291666,11.229999542236328,51.810833381028175 77519,2017-10-25,AXP,94.0,94.23999786376953,93.2699966430664,85.83404541015625,4266100.0,2.0,1.2385118017945729,86.0656493364142,82.24779441968931,68.55849706825182,123.27615134874796,26.809739984256442,82.9721445719401,80.61040318806967,11.229999542236328,51.810833381028175 77520,2017-10-25,BA,264.7799987792969,266.0,254.5,244.9556121826172,7895300.0,2.0,3.386674154107766,251.80611028233434,239.72695398768516,60.976287385212366,52.988664115346886,5.828574828376972,243.8159189860026,234.54947408040366,11.229999542236328,51.810833381028175 77521,2017-10-25,CAT,137.2100067138672,137.8300018310547,134.7899932861328,118.49714660644531,7438600.0,2.0,3.115390033724637,118.36256638937333,104.65765760965012,77.80643052165195,184.21387785337726,54.84505835080091,109.85863596598307,104.68482780456543,11.229999542236328,51.810833381028175 77522,2017-10-25,CRM,98.4000015258789,99.62999725341797,98.30999755859375,99.58999633789062,4687200.0,2.0,1.154352630351184,99.92778604358224,92.80521490246267,63.552800602564425,174.292046392016,31.26889289232645,95.71266682942708,94.31516672770182,11.229999542236328,51.810833381028175 77523,2017-10-25,CSCO,34.72999954223633,34.72999954223633,34.15999984741211,28.604248046875,17400900.0,2.0,0.38574335273357363,28.74459439368742,27.44292086510164,62.515956421338416,145.77345568760347,39.22994255577687,27.803838284810386,26.975535360972085,11.229999542236328,51.810833381028175 77524,2017-10-25,CVX,119.0,119.44000244140625,118.1500015258789,91.62532043457031,4553100.0,2.0,0.916056581937994,93.04194638858348,90.27368624081106,61.8481628094364,55.90746812951061,17.9580203242376,91.11320215861002,87.62904637654623,11.229999542236328,51.810833381028175 77525,2017-10-25,DIS,98.05000305175781,98.22000122070312,97.44999694824219,94.35198211669922,5144400.0,2.0,-0.4025251618873824,97.45356961507902,93.36800097207917,43.19012493495821,-98.20750802870775,17.158308680893832,95.35016632080078,96.92961260477702,11.229999542236328,51.810833381028175 77526,2017-10-25,GS,246.16000366210938,246.5,240.8000030517578,212.77760314941406,2904300.0,2.0,2.716053455514327,217.71392372454133,207.240937725654,56.27398707705665,69.77531788181906,14.94075363726059,209.01168568929037,202.85578231811525,11.229999542236328,51.810833381028175 77527,2017-10-25,HD,166.11000061035156,166.9499969482422,165.3800048828125,143.8169708251953,4189400.0,2.0,1.3672723016784687,144.47638914318765,140.61838319567954,64.32445166343831,93.64816257789933,21.466222886160686,141.05584208170572,136.41713104248046,11.229999542236328,51.810833381028175 77528,2017-10-25,HON,140.37448120117188,140.41282653808594,139.31060791015625,123.84651947021484,2900936.0,2.0,1.32435832156213,124.14086232916327,119.3869376586297,65.83018214915808,129.20194822067157,26.079344991224886,120.5804941813151,118.55046679178874,11.229999542236328,51.810833381028175 77529,2017-10-25,IBM,149.14913940429688,149.49330139160156,146.32887268066406,110.15550994873047,7239471.0,2.0,2.28588843462002,116.23513508435772,99.50460490587665,56.87129322032101,93.50790353143364,23.275849190658505,106.68602447509765,104.54710502624512,11.229999542236328,51.810833381028175 77530,2017-10-25,INTC,40.88999938964844,41.060001373291016,40.4900016784668,34.60216522216797,24031700.0,2.0,0.7975262870573019,35.02251618573371,32.29642416765985,71.69985913310202,108.46078892071695,54.03834525052503,32.94219811757406,31.55569372177124,11.229999542236328,51.810833381028175 77531,2017-10-25,JNJ,141.16000366210938,143.22999572753906,140.9600067138672,121.28317260742188,6563600.0,2.0,2.3277841979873273,124.09246295583479,108.40472179758318,65.24339615484655,136.26072204720663,48.40777976877931,115.19629745483398,113.84938112894694,11.229999542236328,51.810833381028175 77532,2017-10-25,JPM,101.25,101.44999694824219,100.19000244140625,84.8598403930664,14632700.0,2.0,1.5304506214391296,84.7127394800785,78.8606278294918,67.58660067326485,170.77596045316133,41.85245881981109,80.60641657511393,78.51235618591309,11.229999542236328,51.810833381028175 77533,2017-10-25,KO,46.369998931884766,46.7599983215332,45.93000030517578,38.06867599487305,11994200.0,2.0,0.17544551853276147,38.87380560194421,36.945256821761845,54.405421605155546,66.00350221095492,28.81531632196946,37.864753595987956,37.72213395436605,11.229999542236328,51.810833381028175 77534,2017-10-25,MCD,163.41000366210938,165.1199951171875,163.0,142.1179962158203,3716200.0,2.0,1.6189058032339574,146.7959348224517,134.39147362481393,58.24075432265032,73.71879099471114,19.393025513741883,139.1820500691732,137.92088114420574,11.229999542236328,51.810833381028175 77535,2017-10-25,MMM,235.00999450683594,237.94000244140625,233.94000244140625,191.3596954345703,4114500.0,2.0,4.055013728230875,186.8620824488767,165.02302649887721,80.16113127093917,317.68826011285535,70.37139370841317,174.05697682698568,169.45403315226238,11.229999542236328,51.810833381028175 77536,2017-10-25,MRK,60.209922790527344,60.238548278808594,59.475189208984375,49.55064010620117,11545502.0,2.0,-0.2543742011165975,51.635547065755325,49.72229251859526,42.690668131618516,-160.22853210977428,16.94658411438152,51.11610794067383,50.4398380279541,11.229999542236328,51.810833381028175 77537,2017-10-25,MSFT,78.58000183105469,79.0999984741211,78.01000213623047,73.17768096923828,20410800.0,2.0,1.0889293919809546,74.39786522488433,68.30843284030121,66.50683682365627,120.87321192033673,35.95935237916913,70.6680295308431,69.34452781677246,11.229999542236328,51.810833381028175 77538,2017-10-25,NKE,53.43000030517578,55.90999984741211,52.66999816894531,51.625343322753906,24804000.0,2.0,0.1099534129273323,50.94670150556872,47.13863174638441,55.32744043914779,151.7424466215942,21.86140678074088,49.42182261149089,50.81284497578939,11.229999542236328,51.810833381028175 77539,2017-10-25,PG,86.9000015258789,87.11000061035156,86.27999877929688,73.92811584472656,9024300.0,2.0,-0.8142216081324847,80.17864861136857,74.07322287910995,36.88977501585218,-252.56849012083748,52.03532823798302,77.59614079793295,77.77165171305339,11.229999542236328,51.810833381028175 77540,2017-10-25,TRV,133.3800048828125,133.44000244140625,131.75,114.65567016601562,1628900.0,2.0,2.3414269081142436,117.73540643118596,103.9777207050445,61.47517471833657,138.04453188767292,50.82016775832218,109.14821294148763,108.74443028767904,11.229999542236328,51.810833381028175 77541,2017-10-25,UNH,208.32000732421875,209.13999938964844,207.07000732421875,190.0592498779297,2908300.0,2.0,2.7745008609298054,192.5719229642447,172.9615731295053,63.130025008574755,170.57738149587587,21.968457203628788,181.41519927978516,179.9156051635742,11.229999542236328,51.810833381028175 77542,2017-10-25,V,109.41000366210938,110.61000061035156,108.0,105.15614318847656,13261300.0,2.0,0.9754102149242243,105.45106132710076,100.29926292216682,64.80785604729483,145.50599192804003,41.58411100073814,102.11194966634115,100.45435371398926,11.229999542236328,51.810833381028175 77543,2017-10-25,VZ,48.68000030517578,48.790000915527344,48.150001525878906,36.064456939697266,19256800.0,2.0,0.1669029430220732,36.832704272900415,35.59056957658689,54.09333115739426,-47.214198501752016,15.504562369558434,36.10090599060059,35.61675853729248,11.229999542236328,51.810833381028175 77544,2017-10-25,WBA,70.0,70.11000061035156,66.05000305175781,54.97024917602539,16803600.0,2.0,-2.2989887289097055,62.85972774733072,49.85305110703939,35.414632685102916,-76.86572782056206,32.12542501866797,58.70414390563965,61.50517196655274,11.229999542236328,51.810833381028175 77545,2017-10-25,WMT,87.8499984741211,88.5999984741211,87.43000030517578,79.41216278076172,6408000.0,2.0,2.0361495399982203,82.10503652121665,67.98289148781654,69.48226269929573,117.11971490202292,41.38035488991304,73.90262349446614,72.73555374145508,11.229999542236328,51.810833381028175 77546,2017-10-26,AAPL,39.307498931884766,39.45750045776367,39.19499969482422,37.12784194946289,68002000.0,3.0,0.04116358519178931,37.78115121639165,35.981323606606395,52.15518816264158,50.12092157568859,6.339517912045112,36.772621409098306,37.237683359781904,11.300000190734863,46.911135021690036 77547,2017-10-26,AMGN,170.8699951171875,177.44000244140625,169.67999267578125,147.32374572753906,5998500.0,3.0,-0.9213386475848893,159.04513762289713,148.05868622964192,45.13709630863028,-306.28372347001977,42.905895191406366,154.19831339518228,150.00855127970377,11.300000190734863,46.911135021690036 77548,2017-10-26,AXP,93.98999786376953,95.7300033569336,93.9800033569336,87.81631469726562,4136800.0,3.0,1.3971578319754485,86.77444904699686,82.08014155969258,72.86105666698535,171.76596400182459,40.822666614549824,83.27289454142253,80.77433815002442,11.300000190734863,46.911135021690036 77549,2017-10-26,BA,259.7200012207031,261.44000244140625,257.30999755859375,245.7613067626953,3419100.0,3.0,3.0330290726842293,251.6160486827499,240.39096425670326,61.56158370806922,41.588666010233744,5.828574828376971,244.25953470865886,234.90858154296876,11.300000190734863,46.911135021690036 77550,2017-10-26,CAT,136.8800048828125,138.24000549316406,136.85000610351562,118.58372497558594,5745400.0,3.0,3.248645186233773,119.35467307595691,104.74388115377941,77.89002452639164,180.66160469276866,55.901743854606856,110.35437520345052,105.03872197469076,11.300000190734863,46.911135021690036 77551,2017-10-26,CRM,99.81999969482422,100.76000213623047,99.30000305175781,100.05000305175781,3863300.0,3.0,1.2660352651468259,100.19852946129821,93.2794719425104,64.4315849862651,187.98383466657873,39.163846314719294,95.87100016276041,94.48450012207032,11.300000190734863,46.911135021690036 77552,2017-10-26,CSCO,34.40999984741211,34.5099983215332,34.06999969482422,28.57923698425293,14616100.0,3.0,0.37988040345349816,28.780925928726216,27.50713998161314,62.214534109807246,129.37669575553426,34.46356937521551,27.86932455698649,27.0175111134847,11.300000190734863,46.911135021690036 77553,2017-10-26,CVX,118.77999877929688,119.0,118.13999938964844,91.62532043457031,4092900.0,3.0,0.8338168739119425,93.03793496306191,90.3411322671627,61.8481628094364,41.476900912238015,17.82023663364067,91.21609115600586,87.74610252380371,11.300000190734863,46.911135021690036 77554,2017-10-26,DIS,97.58000183105469,99.4800033569336,97.25,95.0851821899414,6167500.0,3.0,-0.37185849171322616,97.4483447574022,93.42242703214859,45.31999962844634,-40.93278849142217,0.5922420317349217,95.37139053344727,96.76705322265624,11.300000190734863,46.911135021690036 77555,2017-10-26,GS,242.61000061035156,244.0,241.52999877929688,212.7864532470703,1948800.0,3.0,2.530070191300979,217.3834315652055,208.12161909397418,56.28037153278652,59.42097073668689,14.940753637260599,209.4480234781901,203.0937594095866,11.300000190734863,46.911135021690036 77556,2017-10-26,HD,166.38999938964844,167.94000244140625,166.11000061035156,145.1852264404297,3750500.0,3.0,1.4811840028662289,144.81849170072064,140.73439831392778,66.55458364629914,119.34655033795529,27.925446575352776,141.29456990559896,136.67743352254232,11.300000190734863,46.911135021690036 77557,2017-10-26,HON,140.41282653808594,140.41282653808594,139.15725708007812,123.71926879882812,2239764.0,3.0,1.3220126912288492,124.20564474968353,119.7683718213614,65.29203749136289,123.02603472064524,24.133669014770266,120.82452774047852,118.66062507629394,11.300000190734863,46.911135021690036 77558,2017-10-26,IBM,147.52389526367188,148.29827880859375,146.7877655029297,110.22727966308594,4498323.0,3.0,2.1051933264039775,116.42861520230174,99.88092230380177,56.988614176933496,80.16814883113719,23.27584919065852,106.87882639567057,104.67460606892904,11.300000190734863,46.911135021690036 77559,2017-10-26,INTC,40.90999984741211,41.58000183105469,40.709999084472656,35.08580780029297,38247400.0,3.0,0.8211419283485313,35.10483675287738,32.51277799321637,73.84245158957798,125.51751078773168,60.45332722671102,33.07993927001953,31.62616221110026,11.300000190734863,46.911135021690036 77560,2017-10-26,JNJ,142.50999450683594,143.75,141.3800048828125,120.81462097167969,5841100.0,3.0,2.2968190304364526,124.34434296884676,109.20414641103606,63.894443517116585,124.89789602046257,50.58512631601923,115.4129763285319,113.99826443990072,11.300000190734863,46.911135021690036 77561,2017-10-26,JPM,101.3499984741211,102.41999816894531,101.31999969482422,85.46467590332031,13054400.0,3.0,1.630455108631395,85.25503005938855,78.89915924114855,68.75155313401947,195.23237373713556,47.659801469396896,80.9227907816569,78.64075635274251,11.300000190734863,46.911135021690036 77562,2017-10-26,KO,46.31999969482422,46.75,46.220001220703125,38.217464447021484,10569100.0,3.0,0.16698574499785224,38.86302843194939,37.06515645879769,55.91931206669859,85.80177507447037,28.81531632196947,37.8680601755778,37.73591028849284,11.300000190734863,46.911135021690036 77563,2017-10-26,MCD,164.13999938964844,164.64999389648438,163.75,142.4915771484375,2934400.0,3.0,1.5248486359590459,146.86870276915883,134.88515770447398,58.85486243505641,72.30913894658414,19.393025513741893,139.38505859375,138.04169514973958,11.300000190734863,46.911135021690036 77564,2017-10-26,MMM,238.25999450683594,238.8000030517578,232.30999755859375,187.54345703125,3385000.0,3.0,4.370146974210456,188.40927759458563,165.35899633119564,71.88024613537726,250.74098007141598,61.14690081254567,174.63424530029297,169.8392100016276,11.300000190734863,46.911135021690036 77565,2017-10-26,MRK,59.4370231628418,59.818702697753906,58.979007720947266,49.18565368652344,11260026.0,3.0,-0.3307293953324333,51.73935088714563,49.435995487366085,40.55573112107654,-186.0931548138817,26.136536331387223,51.00687713623047,50.42668743133545,11.300000190734863,46.911135021690036 77566,2017-10-26,MSFT,79.19999694824219,79.41999816894531,78.75,73.29869079589844,32120700.0,3.0,1.0823131733824738,74.48243948626606,68.67894891095074,66.88480622148845,126.11282156668474,39.40007573157426,70.79180679321288,69.45128885904948,11.300000190734863,46.911135021690036 77567,2017-10-26,NKE,55.2599983215332,57.25,55.13999938964844,53.382530212402344,22185100.0,3.0,0.39597132632656695,51.95794407739162,46.520169859986304,60.820348971512296,260.80386488846176,34.22986967050882,49.51829541524251,50.76938171386719,11.300000190734863,46.911135021690036 77568,2017-10-26,PG,87.19000244140625,87.7699966430664,87.0999984741211,74.47284698486328,6233800.0,3.0,-0.8933530210622962,80.28457633043425,73.73630455945832,39.612500471720146,-184.6095202875042,41.87754583791096,77.44423980712891,77.73104108174643,11.300000190734863,46.911135021690036 77569,2017-10-26,TRV,132.72000122070312,132.88999938964844,130.75,114.79485321044922,1490800.0,3.0,2.2863210827914173,118.0751807007458,104.43317348626591,61.70313068819015,117.06343595341566,39.1826199498843,109.495654296875,108.80239384969076,11.300000190734863,46.911135021690036 77570,2017-10-26,UNH,207.9199981689453,211.6999969482422,207.5800018310547,191.51516723632812,4346000.0,3.0,3.020208451302068,193.785051969849,172.94340719763147,64.42032016429133,171.47062700434677,28.932628606045004,181.7637685139974,180.17321217854817,11.300000190734863,46.911135021690036 77571,2017-10-26,V,110.37999725341797,110.73999786376953,109.66999816894531,105.45391082763672,7380100.0,3.0,1.057080720972209,105.67980095357714,100.57186530618847,65.43561449168769,159.5138835574368,42.51955912094408,102.2310427347819,100.59333953857421,11.300000190734863,46.911135021690036 77572,2017-10-26,VZ,48.86000061035156,49.43000030517578,48.75,36.249813079833984,14420100.0,3.0,0.1592534762944453,36.835348528715194,35.59279783358949,55.28922621233544,9.279162374674337,23.988593608012838,36.156991958618164,35.63222408294678,11.300000190734863,46.911135021690036 77573,2017-10-26,WBA,69.63999938964844,70.26000213623047,66.37999725341797,53.187042236328125,19132200.0,3.0,-2.255250829504213,62.12907139503239,49.75867846763851,32.01416057769113,-77.25261780521473,30.185796389581633,58.31051801045736,61.32658081054687,11.300000190734863,46.911135021690036 77574,2017-10-26,WMT,88.66000366210938,89.11000061035156,88.0199966430664,79.53783416748047,6484900.0,3.0,2.0599752995122174,82.52276989884714,68.43305590681692,69.71759133231149,114.0941327464573,44.38330410710392,74.1700833638509,72.86409861246744,11.300000190734863,46.911135021690036 77575,2017-10-27,AAPL,39.8224983215332,40.900001525878906,39.67499923706055,38.458126068115234,177816800.0,4.0,0.1531382129531167,38.094537840234864,35.878565492284665,58.90354534737601,193.80515417479774,23.7465771395864,36.79754447937012,37.26948013305664,9.800000190734863,287.41924179048056 77576,2017-10-27,AMGN,175.35000610351562,176.42999267578125,173.2899932861328,146.288818359375,3478600.0,4.0,-1.2724421815811127,159.36859715221587,146.80298182727634,43.75445923257843,-238.69316976227884,42.905895191406366,153.85918833414715,150.040082804362,9.800000190734863,287.41924179048056 77577,2017-10-27,AXP,95.44999694824219,96.0199966430664,95.02999877929688,87.90807342529297,3212200.0,4.0,1.5128509127634828,87.36065837740328,82.01500003934477,73.03773688609327,185.8103200734098,43.089560882997944,83.55232518513998,80.93614590962729,9.800000190734863,287.41924179048056 77578,2017-10-27,BA,258.260009765625,259.5,255.8000030517578,243.0977020263672,2899200.0,4.0,2.508910992059185,251.39084044976417,240.8294461102944,58.55789277082972,-13.416054091488887,0.6338943501478036,244.49524434407553,235.2185841878255,9.800000190734863,287.41924179048056 77579,2017-10-27,CAT,136.9199981689453,138.39999389648438,136.89999389648438,119.33711242675781,4064600.0,4.0,3.376125057538289,120.29015549991195,105.00683012630876,78.61510681647765,167.53163312248188,56.32803631213935,110.84968973795573,105.39842936197917,9.800000190734863,287.41924179048056 77580,2017-10-27,CRM,100.72000122070312,101.9800033569336,100.18000030517578,100.69999694824219,4030400.0,4.0,1.3909595175963148,100.62356894769825,93.58243233404004,65.6424849831562,199.55464620245226,46.28478421518313,96.07333348592122,94.657000096639,9.800000190734863,287.41924179048056 77581,2017-10-27,CSCO,34.150001525878906,34.619998931884766,34.09000015258789,28.712671279907227,20356600.0,4.0,0.381602134543197,28.85338828325607,27.52542050122879,63.193939374324486,140.0713387196768,37.2693315659464,27.93236872355143,27.061159547170003,9.800000190734863,287.41924179048056 77582,2017-10-27,CVX,116.12999725341797,116.4000015258789,112.56999969482422,87.8346939086914,14534100.0,4.0,0.45749570602757217,93.70797892862994,89.36474369710247,48.10621017542816,-223.9825364245946,30.50342546650236,91.18798395792643,87.81312967936198,9.800000190734863,287.41924179048056 77583,2017-10-27,DIS,97.9000015258789,98.36000061035156,96.88999938964844,94.84398651123047,7868700.0,4.0,-0.36283487558547733,97.44782683013824,93.39786027313323,44.74906749253739,-93.57182909087071,4.707532870416458,95.36463724772135,96.5932383219401,9.800000190734863,287.41924179048056 77584,2017-10-27,GS,240.85000610351562,242.44000244140625,239.6699981689453,212.77760314941406,2111500.0,4.0,2.35481810822904,217.19264729599183,208.71030070205506,56.27187193019082,40.909787194606594,6.306239159914032,209.93189544677733,203.36492741902669,9.800000190734863,287.41924179048056 77585,2017-10-27,HD,166.8000030517578,167.75,166.4600067138672,144.916748046875,3720400.0,4.0,1.532134392597385,145.1198464487151,140.76039494532787,65.72065830322252,114.54262786387049,27.925446575352776,141.5526387532552,136.92910029093426,9.800000190734863,287.41924179048056 77586,2017-10-27,HON,139.79942321777344,140.3169708251953,139.48312377929688,124.02465057373047,1950547.0,4.0,1.3294702142792687,124.41316408573296,119.93920178951119,65.98241049766722,125.21305563147116,24.133669014770277,121.02953770955403,118.7640542348226,9.800000190734863,287.41924179048056 77587,2017-10-27,IBM,147.74378967285156,147.829833984375,146.1854705810547,110.2846908569336,5120379.0,4.0,1.9442120881210911,116.56098440012988,100.3657116142744,57.085218082888574,66.98950547305985,19.61667250776459,107.09076563517253,104.7972651163737,9.800000190734863,287.41924179048056 77588,2017-10-27,INTC,43.29999923706055,45.0,43.099998474121094,37.67376708984375,90028300.0,4.0,1.036733363531198,36.089305647056705,32.06456627066791,81.56737687105226,264.3911510205802,80.03966987124299,33.28923803965251,31.73802401224772,9.800000190734863,287.41924179048056 77589,2017-10-27,JNJ,141.0,142.6999969482422,140.1999969482422,120.7890396118164,5140100.0,4.0,2.2443433174039455,124.48883273919651,110.06239788214137,63.81991786092805,100.70750169459525,36.600895101028684,115.62113520304362,114.12993151346842,9.800000190734863,287.41924179048056 77590,2017-10-27,JPM,101.43000030517578,102.2300033569336,101.05000305175781,85.4898681640625,10400400.0,4.0,1.6922351566203844,85.69213316564617,79.034540723514,68.79986937672656,177.2721926536319,43.39851691604895,81.22191060384115,78.77806727091472,9.800000190734863,287.41924179048056 77591,2017-10-27,KO,46.130001068115234,46.33000183105469,45.90999984741211,38.08519744873047,9988000.0,4.0,0.14790353230770847,38.83436297527237,37.181449707833096,54.26245066366527,42.20710930792171,15.217291563094479,37.86502876281738,37.74638875325521,9.800000190734863,287.41924179048056 77592,2017-10-27,MCD,164.08999633789062,165.85000610351562,163.77000427246094,143.6905517578125,2298100.0,4.0,1.5294246288879947,146.93049229858102,135.58009577514943,60.770248348692064,82.11485656525595,26.584827040085194,139.6303497314453,138.20940984090169,9.800000190734863,287.41924179048056 77593,2017-10-27,MMM,234.22999572753906,234.9499969482422,232.5500030517578,188.9927215576172,2000400.0,4.0,4.682854841691437,189.982776740034,165.7854086847707,72.97693382650417,205.2841351157726,61.14690081254567,175.20829315185546,170.21905568440755,9.800000190734863,287.41924179048056 77594,2017-10-27,MRK,57.77671813964844,57.77671813964844,55.171756744384766,46.210243225097656,30980242.0,4.0,-0.6241375256684734,52.62257004342206,48.093372720860174,28.525405587944363,-382.5420927565421,61.27920191043413,50.79740804036458,50.36289641062419,9.800000190734863,287.41924179048056 77595,2017-10-27,MSFT,84.37000274658203,86.19999694824219,83.61000061035156,77.99852752685547,71066700.0,4.0,1.4397112236921288,75.91669729549673,68.11206628482554,77.21543251520835,300.30423197067404,72.66397477599884,71.05549392700195,69.63807805379231,9.800000190734863,287.41924179048056 77596,2017-10-27,NKE,55.81999969482422,56.36000061035156,55.650001525878906,52.58380889892578,12801800.0,4.0,0.5518312810335146,52.51991611994141,46.34440272771484,57.4960497034596,210.4367280983218,34.22986967050882,49.5837594350179,50.707143719991045,9.800000190734863,287.41924179048056 77597,2017-10-27,PG,87.52999877929688,87.52999877929688,86.44999694824219,74.0813217163086,7433800.0,4.0,-0.9764026905522627,80.39863047578055,73.34450230620186,38.38131131502185,-177.31298533041883,45.69711221618271,77.287171681722,77.68643938700357,9.800000190734863,287.41924179048056 77598,2017-10-27,TRV,131.5500030517578,131.67999267578125,130.0500030517578,114.02920532226562,1602400.0,4.0,2.156014737594589,118.18341986959861,105.06795952493265,59.693110066449115,91.05838877237082,31.585153472234822,109.79611282348633,108.83563512166342,9.800000190734863,287.41924179048056 77599,2017-10-27,UNH,209.14999389648438,212.77000427246094,208.5500030517578,194.6742706298828,4385300.0,4.0,3.4303043161644666,195.51672148029036,172.7455038615065,67.01167486680316,170.34368269176622,31.657831901131605,182.20390726725262,180.45656051635743,9.800000190734863,287.41924179048056 77600,2017-10-27,V,110.06999969482422,110.12999725341797,108.69000244140625,105.36742401123047,7862700.0,4.0,1.1021218475247423,105.89011068720332,100.7908608398963,65.08676731704044,123.35237698571474,26.230143851774777,102.37222315470378,100.74191118876139,9.800000190734863,287.41924179048056 77601,2017-10-27,VZ,48.720001220703125,49.38999938964844,48.529998779296875,36.23500061035156,12423400.0,4.0,0.1502638284289617,36.833829505228266,35.5918464591272,55.17041230782368,-12.970501836118775,19.576702362347355,36.195976893107094,35.64255828857422,9.800000190734863,287.41924179048056 77602,2017-10-27,WBA,66.56999969482422,66.95999908447266,63.81999969482422,51.10268020629883,21902900.0,4.0,-2.3615562744793976,61.46418208133243,49.41387921322323,28.68382357895507,-107.74253080289702,44.93357584012402,57.834468587239584,61.11298700968425,9.800000190734863,287.41924179048056 77603,2017-10-27,WMT,88.13999938964844,88.38999938964844,87.1500015258789,79.13394927978516,6617000.0,4.0,2.022947965645642,82.67887661630621,69.177158234768,67.97491955849898,93.12112192323183,32.04812245439132,74.40313873291015,72.98085810343424,9.800000190734863,287.41924179048056 77662,2017-10-30,AAPL,40.97249984741211,42.01750183105469,40.93000030517578,39.323760986328125,178803200.0,0.0,0.30817595509703466,38.613442623636566,35.664165484883945,62.46714140855762,299.7696085818592,38.221160857546636,36.86083539326986,37.312493324279785,10.5,109.62116190174845 77663,2017-10-30,AMGN,175.5,176.8000030517578,173.5800018310547,145.71290588378906,2550800.0,0.0,-1.5789642683020588,159.4673146626415,145.65433450728034,42.99627408019706,-201.57707600085388,40.62355906777892,153.5286855061849,150.06657485961915,10.5,109.62116190174845 77664,2017-10-30,AXP,95.7300033569336,96.12000274658203,94.83999633789062,87.24732208251953,3096500.0,0.0,1.5335436648090877,87.65726667203899,82.16607088289265,69.65950612215248,166.63893246769965,39.35086218128086,83.78291447957356,81.08038953145345,10.5,109.62116190174845 77665,2017-10-30,BA,255.4499969482422,260.4100036621094,255.3300018310547,245.74237060546875,3025900.0,0.0,2.2806563028133553,251.29420302365833,241.23509995485728,60.53565940059979,8.141167214525629,3.67972038890991,244.69019571940103,235.58114573160807,10.5,109.62116190174845 77666,2017-10-30,CAT,137.3000030517578,137.80999755859375,136.47999572753906,118.19404602050781,3044500.0,0.0,3.3463433054117644,120.7894154421362,105.5908351071802,74.76667800144827,139.16375482191347,52.1992599243362,111.23631540934245,105.72775179545084,10.5,109.62116190174845 77667,2017-10-30,CRM,100.69999694824219,100.9800033569336,99.91000366210938,100.69999694824219,2374600.0,0.0,1.4729832536453813,100.98091871951598,93.9010820129059,65.6424849831562,162.0103862623087,42.34317209147372,96.23866678873698,94.82783342997233,10.5,109.62116190174845 77668,2017-10-30,CSCO,34.130001068115234,34.380001068115234,33.81999969482422,28.38743019104004,18345100.0,0.0,0.3526571687973714,28.868977549809415,27.558128353816073,59.31709203077832,84.3778257979802,23.406865464715974,27.982366689046223,27.09608008066813,10.5,109.62116190174845 77669,2017-10-30,CVX,113.16999816894531,115.0999984741211,112.83999633789062,88.49222564697266,7517800.0,0.0,0.20989623218017073,93.96978851573206,88.86775726063513,50.0959064875596,-225.4277281087775,30.503425466502364,91.16735407511393,87.882435353597,10.5,109.62116190174845 77670,2017-10-30,DIS,98.12000274658203,98.33000183105469,97.69999694824219,94.5835189819336,7093200.0,0.0,-0.3724082570180798,97.344919385362,93.32518330628838,44.12803192372392,-75.67951914813388,4.707532870416455,95.36270802815756,96.43807525634766,10.5,109.62116190174845 77671,2017-10-30,GS,240.10000610351562,242.58999633789062,239.52999877929688,212.05575561523438,1764400.0,0.0,2.133093532061679,217.19264094118247,208.73143285032145,55.56383719190538,34.05563257549822,6.909069979185994,210.32392222086588,203.53925806681315,10.5,109.62116190174845 77672,2017-10-30,HD,166.99000549316406,166.99000549316406,164.8800048828125,143.15879821777344,3906300.0,0.0,1.4143572541097171,145.1356476402687,140.85630945201643,60.579125687795496,68.19987854982348,11.24018833851202,141.7691390991211,137.12334467569988,10.5,109.62116190174845 77673,2017-10-30,HON,139.62689208984375,139.69398498535156,138.52467346191406,122.70132446289062,1883876.0,0.0,1.2145978692030184,124.44003205168731,120.0803048623752,60.5806464573745,83.65191224403912,11.810560735855804,121.22663167317708,118.8386739095052,10.5,109.62116190174845 77674,2017-10-30,IBM,146.9980926513672,147.7915802001953,145.9942626953125,110.77267456054688,4404078.0,0.0,1.8348583981521358,116.75181912726482,100.72744875603597,57.916325017971744,62.208855957552565,18.423771082758147,107.32543029785157,104.92545305887857,10.5,109.62116190174845 77675,2017-10-30,INTC,44.47999954223633,45.189998626708984,43.880001068115234,37.648311614990234,48161500.0,0.0,1.1917987707255264,36.81882727192549,31.787299513352828,81.3230013685353,256.71881568394065,80.60997853814584,33.49768829345703,31.852148405710857,10.5,109.62116190174845 77676,2017-10-30,JNJ,141.0800018310547,141.2100067138672,139.32000732421875,119.27259063720703,6034300.0,0.0,2.05668301642784,124.42838909573908,110.87085101656561,59.559783849041594,71.80018921599562,27.185259979745922,115.75233561197916,114.23872311909993,10.5,109.62116190174845 77677,2017-10-30,JPM,101.12999725341797,101.93000030517578,100.87000274658203,85.18745422363281,8839500.0,0.0,1.6972294080120065,86.0571973930115,79.10064638750606,67.50373379177123,152.20019342132014,40.508767055805286,81.47475967407226,78.89419161478678,10.5,109.62116190174845 77678,2017-10-30,KO,46.0,46.06999969482422,45.81999969482422,37.911590576171875,7201900.0,0.0,0.11741858914342629,38.74292106806789,37.360518644456526,52.1638366894071,16.23335455615546,11.56244074906612,37.85813954671224,37.75629768371582,10.5,109.62116190174845 77679,2017-10-30,MCD,165.0,166.55999755859375,164.6699981689453,144.42031860351562,2051000.0,0.0,1.573795487063478,147.00612084084412,136.30983832663634,61.887379045594955,90.47606678207909,30.506235360605288,139.90691782633465,138.40224278767903,10.5,109.62116190174845 77680,2017-10-30,MMM,233.66000366210938,233.66000366210938,230.63999938964844,185.9976348876953,2722600.0,0.0,4.635563723266102,190.8185544433526,166.41976953125678,67.36048688177121,156.09896812744014,50.253976511148366,175.67150217692057,170.5485824584961,10.5,109.62116190174845 77681,2017-10-30,MRK,53.196563720703125,53.48282241821289,51.917938232421875,43.40937805175781,40860891.0,0.0,-1.0703338521449623,53.77499445849808,46.1601987940654,22.13220417408337,-484.9795583626734,73.01048708850017,50.4990727742513,50.25793857574463,10.5,109.62116190174845 77682,2017-10-30,MSFT,83.69999694824219,84.33000183105469,83.11000061035156,78.07296752929688,31756700.0,0.0,1.709255209472019,77.00378433682211,67.888628993256,77.33130298635578,229.62019575147488,65.50238542359233,71.3263153076172,69.81793060302735,10.5,109.62116190174845 77683,2017-10-30,NKE,55.709999084472656,55.93000030517578,54.84000015258789,51.93544006347656,10169400.0,0.0,0.6159333751295222,52.854623867356075,46.3291835056908,54.972861390305916,156.35731097986286,21.00032276827994,49.639199829101564,50.64003041585286,10.5,109.62116190174845 77684,2017-10-30,PG,86.91000366210938,87.08000183105469,86.16000366210938,73.42597198486328,5387100.0,0.0,-1.082621610290147,80.49701332513385,72.83609977301069,36.421188752795096,-170.14540083426002,47.34728032617864,77.11163686116537,77.63359031677246,10.5,109.62116190174845 77685,2017-10-30,TRV,131.08999633789062,132.8800048828125,130.8000030517578,115.38648986816406,1579100.0,0.0,2.1376263142488625,118.46018180278587,105.6003475246067,61.965269139048885,102.61690074666653,37.8064687995105,110.14123407999675,108.88962376912436,10.5,109.62116190174845 77686,2017-10-30,UNH,212.2100067138672,212.77000427246094,209.3800048828125,191.7349395751953,2477400.0,0.0,3.4780361567377724,196.43397240600947,172.92249274291632,62.62174187941691,140.94380090462232,31.657831901131612,182.54576212565104,180.68924738566082,10.5,109.62116190174845 77687,2017-10-30,V,109.66999816894531,110.23999786376953,108.91999816894531,105.68437194824219,5148600.0,0.0,1.1501342824198133,106.11992231068861,101.00283998789537,65.77841108804819,122.86832816755808,27.228140552031054,102.53901494344076,100.89097086588542,10.5,109.62116190174845 77688,2017-10-30,VZ,48.880001068115234,49.119998931884766,47.41999816894531,35.46387481689453,24587400.0,0.0,0.07999394041323882,36.88354619760193,35.47207170706116,49.44779499313323,-141.41685705035616,0.3233293889128122,36.20364049275716,35.63637708028158,10.5,109.62116190174845 77689,2017-10-30,WBA,64.44999694824219,66.4800033569336,64.25,52.51339340209961,12605500.0,0.0,-2.30539616846184,60.64644577467886,49.41213462388071,33.52543987237637,-95.6299236466118,44.93357584012402,57.40280164082845,60.92277399698893,10.5,109.62116190174845 77690,2017-10-30,WMT,87.94000244140625,87.94999694824219,86.38999938964844,78.03897857666016,7052000.0,0.0,1.8835363178866942,82.59353566631468,70.02538904682008,63.52180176008627,73.21556241524716,22.29176964865462,74.61106313069662,73.08516489664713,10.5,109.62116190174845 77691,2017-10-31,AAPL,41.974998474121094,42.412498474121094,41.73500061035156,39.87096405029297,144187200.0,1.0,0.46978382136541796,39.18619142340928,35.43483900261611,64.48123207076529,311.9116765586931,42.35557076836458,36.94189453125,37.35515066782634,10.180000305175781,34.47210990194109 77692,2017-10-31,AMGN,174.14999389648438,176.19000244140625,174.14999389648438,146.2387237548828,2906600.0,1.0,-1.759177420394451,159.28268082317007,144.83661544147836,43.91420073431091,-171.38903577650356,40.62355906777892,153.21988220214843,150.09174474080405,10.180000305175781,34.47210990194109 77693,2017-10-31,AXP,94.9800033569336,95.61000061035156,94.5199966430664,87.66030883789062,3146400.0,1.0,1.5652244662441035,88.04514228449848,82.18580864323589,70.54053114492467,151.1712555288979,33.090304604575394,83.99283548990886,81.23334465026855,10.180000305175781,34.47210990194109 77694,2017-10-31,BA,259.3399963378906,259.92999267578125,257.4700012207031,244.5385284423828,2742800.0,1.0,1.9798009030405126,251.10627284280505,241.66189732321058,59.20516107289999,7.95859709383562,3.6797203889099075,244.86460876464844,235.88406728108723,10.180000305175781,34.47210990194109 77695,2017-10-31,CAT,136.5,136.6199951171875,135.0800018310547,117.59660339355469,3988300.0,1.0,3.237215816491158,121.10395377669806,106.23181129898552,72.83876244115905,110.57237237206614,39.10806634604939,111.5769152323405,106.04195149739583,10.180000305175781,34.47210990194109 77696,2017-10-31,CRM,101.12999725341797,102.44999694824219,100.83999633789062,102.33999633789062,5111800.0,1.0,1.6512868927025721,101.8098440558714,93.77015624930439,68.534858497172,186.3594680948678,50.159112966978256,96.4716667175293,95.02516670227051,10.180000305175781,34.47210990194109 77697,2017-10-31,CSCO,33.97999954223633,34.2400016784668,33.959999084472656,28.479164123535156,13935100.0,1.0,0.3332784105482851,28.894731052403078,27.58157777022876,60.03250702856956,84.09401802790649,23.40686546471596,28.036249097188314,27.13197832107544,10.180000305175781,34.47210990194109 77698,2017-10-31,CVX,114.44999694824219,116.37999725341797,113.81999969482422,89.65264892578125,7154800.0,1.0,0.1060854389319843,94.0134253776841,88.6748154365249,53.36063452093929,-147.28857511057493,17.81461546854036,91.1557497660319,87.97529373168945,10.180000305175781,34.47210990194109 77699,2017-10-31,DIS,97.94000244140625,98.08999633789062,97.37999725341797,94.36162567138672,5701700.0,1.0,-0.39336569166538027,97.03272812280828,93.34988067235774,43.594842563653756,-96.0456582509671,8.552781905417046,95.34276987711588,96.30076014200846,10.180000305175781,34.47210990194109 77700,2017-10-31,GS,240.67999267578125,244.17999267578125,240.6300048828125,213.4554443359375,2658700.0,1.0,2.0467250181170016,217.2341078950314,208.765673904285,56.65775292704768,53.82890537205399,13.234880476532854,210.72211151123048,203.69115091959637,10.180000305175781,34.47210990194109 77701,2017-10-31,HD,165.39999389648438,166.33999633789062,165.10000610351562,143.56581115722656,2922400.0,1.0,1.3384319555460138,145.1772099135478,140.8675731064717,61.30419507891238,64.88481897252015,11.240188338512024,142.0035380045573,137.315763092041,10.180000305175781,34.47210990194109 77702,2017-10-31,HON,138.35215759277344,139.042236328125,138.10296630859375,122.29411315917969,2549118.0,1.0,1.0782725048819657,124.4249633838101,120.22177199826997,59.041979795768036,59.74401090023845,6.822864999537037,121.40788904825847,118.92170270284016,10.180000305175781,34.47210990194109 77703,2017-10-31,IBM,147.5430145263672,148.11663818359375,146.20458984375,110.557373046875,4527402.0,1.0,1.7110973134886507,116.88503186969348,101.11666643352919,57.40887409467122,58.34142458559834,19.875865727337086,107.55674438476562,105.07005462646484,10.180000305175781,34.47210990194109 77704,2017-10-31,INTC,45.20000076293945,45.79999923706055,44.650001525878906,38.5986442565918,47000900.0,1.0,1.375517021040011,37.68709743263821,31.437468073343243,83.25994008533851,262.7838107644311,82.34154243157967,33.73131122589111,31.98027321497599,10.180000305175781,34.47210990194109 77705,2017-10-31,JNJ,140.02000427246094,140.25999450683594,138.97999572753906,118.7699203491211,4832100.0,1.0,1.84611867767984,124.31048852604975,111.61152456599127,58.22696884485975,57.53101337217294,23.664621575473987,115.87132415771484,114.34365158081054,10.180000305175781,34.47210990194109 77706,2017-10-31,JPM,101.37000274658203,101.69999694824219,100.56999969482422,84.51544952392578,8690200.0,1.0,1.628193424846316,86.26604529716577,79.2131752838889,64.70170677893415,124.61519293264091,35.63891220528116,81.67681350708008,78.99410514831543,10.180000305175781,34.47210990194109 77707,2017-10-31,KO,45.91999816894531,46.16999816894531,45.84000015258789,38.01081466674805,6560500.0,1.0,0.10011158290235045,38.694478084298886,37.4742703898222,53.233245743097335,27.816238683551163,14.773444067273545,37.85813954671224,37.76594645182292,10.180000305175781,34.47210990194109 77708,2017-10-31,MCD,166.25,167.41000366210938,166.1300048828125,145.01107788085938,2873000.0,1.0,1.6377500848288093,147.0014233189177,137.18767580217607,62.775090364671385,101.62182188626572,34.95273152400711,140.18145751953125,138.5883679707845,10.180000305175781,34.47210990194109 77709,2017-10-31,MMM,231.3800048828125,231.60000610351562,229.80999755859375,185.3293914794922,1908200.0,1.0,4.492378173722727,191.47074108997708,167.0251710804331,66.18482345215267,125.25651020294438,45.67962137561955,176.11780395507813,170.86977462768556,10.180000305175781,34.47210990194109 77710,2017-10-31,MRK,52.643131256103516,53.23473358154297,52.50954055786133,43.71088790893555,19313802.0,1.0,-1.3836682634597182,54.28016437939972,44.91871257372527,24.028345533462655,-344.23226428174695,73.01048708850018,50.211845779418944,50.16141942342122,10.180000305175781,34.47210990194109 77711,2017-10-31,MSFT,84.36000061035156,84.36000061035156,83.11000061035156,77.41220092773438,27086600.0,1.0,1.8482469770157195,77.646228581834,68.07633077485546,73.88120890048367,194.47263281924063,65.59391053565297,71.56642506917318,69.99109064737955,10.180000305175781,34.47210990194109 77712,2017-10-31,NKE,54.75,55.279998779296875,54.52000045776367,51.67232894897461,9794800.0,1.0,0.638147708946704,53.092598852724784,46.42197062054182,53.97843584531327,120.97174442228324,16.16528715806003,49.69119453430176,50.568063799540205,10.180000305175781,34.47210990194109 77713,2017-10-31,PG,86.48999786376953,86.5,85.72000122070312,73.48556518554688,7119000.0,1.0,-1.148750119884511,80.49000673951234,72.40947827635681,36.725166138236574,-158.9386172187938,49.82049859026246,76.90936660766602,77.57089322408041,10.180000305175781,34.47210990194109 77714,2017-10-31,TRV,132.47999572753906,132.9499969482422,132.22000122070312,115.23856353759766,1499900.0,1.0,2.0870586249812533,118.64118922141733,106.18063389869985,61.573929222114316,101.58279262470897,38.15709838372724,110.485484568278,108.95397389729818,10.180000305175781,34.47210990194109 77715,2017-10-31,UNH,209.38999938964844,210.52000427246094,207.8000030517578,192.49496459960938,3749600.0,1.0,3.536425935126175,197.3838210851987,173.03391878296537,63.265443881973525,115.36898816579703,23.656819269142712,183.02100168863933,180.93612111409504,10.180000305175781,34.47210990194109 77716,2017-10-31,V,110.58000183105469,110.69000244140625,108.66000366210938,105.62676239013672,8002500.0,1.0,1.1700482848115854,106.27881417495986,101.26557059066515,65.53429807521499,116.0936427635107,31.292921830169597,102.68531850179036,101.0294817606608,10.180000305175781,34.47210990194109 77717,2017-10-31,VZ,47.939998626708984,48.18000030517578,47.709999084472656,35.4935302734375,15910000.0,1.0,0.02639325043382712,36.87485961842824,35.37776527476024,49.65554581605651,-161.4856634353773,0.32332938891281066,36.18176498413086,35.631300671895346,10.180000305175781,34.47210990194109 77718,2017-10-31,WBA,66.22000122070312,66.75,65.66999816894531,52.52130889892578,12224700.0,1.0,-2.2344923287472866,59.611473329392624,49.613358442457965,33.55162468021881,-82.93854867994881,41.335419225950346,57.008118565877275,60.72677815755208,10.180000305175781,34.47210990194109 77719,2017-10-31,WMT,86.86000061035156,87.45999908447266,86.5999984741211,78.362060546875,6006900.0,1.0,1.7786187872905685,82.51295402360324,70.83205864119168,64.23692971876517,68.8563735803477,22.291769648654626,74.82826131184896,73.18296496073405,10.180000305175781,34.47210990194109 77720,2017-11-01,AAPL,42.467498779296875,42.48500061035156,41.40250015258789,39.363861083984375,134551200.0,2.0,0.5505933509429255,39.478952514563204,35.458376205529575,61.326334468606404,232.65154465701383,34.26991861298676,37.026964060465495,37.38438320159912,10.199999809265137,34.18467454854839 77721,2017-11-01,AMGN,175.3000030517578,177.30999755859375,174.72000122070312,146.40560913085938,2734900.0,2.0,-1.8670096614670513,158.69563585574036,144.32448743527527,44.20916796554174,-141.12198312819567,33.26207062457231,152.86517537434895,150.1319928487142,10.199999809265137,34.18467454854839 77722,2017-11-01,AXP,96.29000091552734,96.56999969482422,95.44000244140625,87.90807342529297,2320000.0,2.0,1.5919729875458728,88.38717722225208,82.31456380557997,71.06203786361515,168.9432182894328,41.516332691755345,84.22838490804037,81.38905817667643,10.199999809265137,34.18467454854839 77723,2017-11-01,BA,258.2900085449219,259.4100036621094,256.239990234375,245.03143310546875,2929500.0,2.0,1.7608461794414154,250.9103844282894,242.11751168987465,59.581431955832684,-7.7959717935844095,1.0069537347357713,244.96066131591797,236.2066685994466,10.199999809265137,34.18467454854839 77724,2017-11-01,CAT,135.6699981689453,137.3000030517578,135.42999267578125,118.02083587646484,3629000.0,2.0,3.148667630742878,121.46607775788587,106.76174511809069,73.34366928961738,109.59481561952313,41.711239508006486,111.92849934895834,106.36752573649089,10.199999809265137,34.18467454854839 77725,2017-11-01,CRM,103.66999816894531,103.91999816894531,101.30000305175781,101.94999694824219,3760800.0,2.0,1.7410543293400735,102.38729128559746,93.83570905009591,67.14431249726312,179.93461345530466,56.467395313257796,96.69633331298829,95.21999994913737,10.199999809265137,34.18467454854839 77726,2017-11-01,CSCO,34.290000915527344,34.75,34.279998779296875,28.871110916137695,22051300.0,2.0,0.34556398898753926,28.979666611873785,27.595047285831296,62.914978067661174,150.6530825947521,37.11415321248382,28.100164794921874,27.176751613616943,10.199999809265137,34.18467454854839 77727,2017-11-01,CVX,116.30000305175781,116.97000122070312,115.3499984741211,89.66036224365234,5030300.0,2.0,0.02415855289612523,94.04919164958957,88.50908319171901,53.38160537919017,-99.54102820372508,12.428395706153193,91.14362920125326,88.06100489298503,10.199999809265137,34.18467454854839 77728,2017-11-01,DIS,98.12999725341797,99.45999908447266,98.0,95.53861236572266,6920400.0,2.0,-0.3114118578190528,96.76147208580493,93.47449516883374,47.10201140960321,3.7378576998967925,8.36892774920476,95.33698145548503,96.172931543986,10.199999809265137,34.18467454854839 77729,2017-11-01,GS,243.88999938964844,247.39999389648438,242.91000366210938,215.02239990234375,2969600.0,2.0,2.0807321817982825,217.44188708999908,208.90561504623136,57.85918366745911,94.74434729073339,24.3617699567883,211.14671071370444,203.8818801879883,10.199999809265137,34.18467454854839 77730,2017-11-01,HD,166.4199981689453,166.74000549316406,165.1199951171875,143.21945190429688,3568300.0,2.0,1.2360637389955116,145.18229568450894,140.8702815249637,60.32738605646544,62.5119983254511,14.467542842307507,142.1969462076823,137.50240885416667,10.199999809265137,34.18467454854839 77731,2017-11-01,HON,138.58218383789062,139.15725708007812,138.2371368408203,122.94733428955078,2255414.0,2.0,1.0112856856300283,124.43579708484195,120.41283877941585,60.69845127199415,69.74656889057745,8.019173979709176,121.58434041341145,119.01969909667969,10.199999809265137,34.18467454854839 77732,2017-11-01,IBM,147.32313537597656,148.08795166015625,147.06500244140625,110.53587341308594,3389249.0,2.0,1.59291874573222,116.96415423569113,101.57935391250223,57.35695986542143,57.59501373988331,19.875865727337086,107.75170059204102,105.21262283325196,10.199999809265137,34.18467454854839 77733,2017-11-01,INTC,45.970001220703125,46.709999084472656,45.59000015258789,39.633827209472656,47813700.0,2.0,1.5863591105926744,38.67937160518475,31.07054523441486,85.01152415779809,257.70044148005434,84.54277755693548,34.00396550496419,32.125933933258054,10.199999809265137,34.18467454854839 77734,2017-11-01,JNJ,139.8300018310547,140.58999633789062,139.33999633789062,119.25554656982422,5006800.0,2.0,1.6988476415352949,124.2248273828949,112.30121708121642,59.14076465826789,59.983437557825326,25.795702844203795,116.06329650878907,114.46499824523926,10.199999809265137,34.18467454854839 77735,2017-11-01,JPM,101.0999984741211,101.69999694824219,100.7300033569336,84.77582550048828,8418200.0,2.0,1.5763212261961854,86.4236832204053,79.4856284556201,65.2793821153829,117.69263731046864,35.63891220528115,81.86917343139649,79.10309066772462,10.199999809265137,34.18467454854839 77736,2017-11-01,KO,45.75,46.09000015258789,45.630001068115234,37.86200714111328,7067600.0,2.0,0.07354040408274187,38.67592016724297,37.51762917968086,51.44883794842078,4.862626903855569,6.123684235428098,37.85869077046712,37.773661867777506,10.199999809265137,34.18467454854839 77737,2017-11-01,MCD,165.72000122070312,167.99000549316406,165.57000732421875,144.5419158935547,2186100.0,2.0,1.63176711731208,146.7677718400306,138.2171417952233,61.596415811670354,91.83180840653777,37.85315993451096,140.3694056193034,138.76739349365235,10.199999809265137,34.18467454854839 77738,2017-11-01,MMM,231.0,231.75999450683594,229.11000061035156,185.3213653564453,1389900.0,2.0,4.328360309720949,192.07724142058953,167.51846017853154,66.17047396354064,109.64448657408892,41.788055882018824,176.64569142659505,171.20430755615234,10.199999809265137,34.18467454854839 77739,2017-11-01,MRK,52.99618148803711,53.2442741394043,52.74809265136719,43.909244537353516,17206483.0,2.0,-1.597566566770297,54.483675381947634,43.98047065992249,25.266841585388548,-263.36074017538897,72.83504211591857,49.935462443033856,50.075033315022786,10.199999809265137,34.18467454854839 77740,2017-11-01,MSFT,83.68000030517578,83.76000213623047,82.87999725341797,77.41220092773438,22307400.0,2.0,1.936081017375983,78.17931320822818,68.33337371193782,73.88120890048367,166.14641025272942,62.069815362544446,71.82204615275064,70.15823338826497,10.199999809265137,34.18467454854839 77741,2017-11-01,NKE,55.41999816894531,55.5,54.849998474121094,51.74749755859375,7544500.0,2.0,0.6542761192979043,53.32322298734464,46.472306568929774,54.22316755657856,122.93762159091885,18.55698447402415,49.73849105834961,50.50250053405762,10.199999809265137,34.18467454854839 77742,2017-11-01,PG,86.33000183105469,87.13999938964844,86.11000061035156,73.95367431640625,4884100.0,2.0,-1.1501269973627046,80.35465551507944,72.13266748296742,39.09152315796883,-124.41040788989915,39.62315061493947,76.71622314453126,77.51402638753255,10.199999809265137,34.18467454854839 77743,2017-11-01,TRV,133.97999572753906,134.02999877929688,132.6300048828125,116.12604522705078,1749600.0,2.0,2.0944521812666466,118.87005588121437,106.78440731458642,63.02327312375854,106.62055329665051,43.41867426680433,110.82074559529623,109.03671862284342,10.199999809265137,34.18467454854839 77744,2017-11-01,UNH,211.6199951171875,212.6300048828125,208.9199981689453,191.86314392089844,1902900.0,2.0,3.4914701126543264,198.1239111883354,173.12252435853958,62.342156662000136,113.93517312920284,29.75115185516951,183.441606648763,181.1706398010254,10.199999809265137,34.18467454854839 77745,2017-11-01,V,110.5,111.4000015258789,110.41999816894531,106.67362213134766,6167300.0,2.0,1.2558267186360723,106.55407772399096,101.54350833557936,67.78192560844339,152.6327474236624,37.208274972748775,102.8806042989095,101.18879610697428,10.199999809265137,34.18467454854839 77746,2017-11-01,VZ,48.150001525878906,48.16999816894531,47.560001373291016,35.46387481689453,11046600.0,2.0,-0.018268047370376905,36.846383793002516,35.29661890780315,49.4453368452695,-153.79366594818663,2.1104728631907417,36.15548184712728,35.62890478769938,10.199999809265137,34.18467454854839 77747,2017-11-01,WBA,65.33999633789062,67.80000305175781,65.16999816894531,53.107791900634766,9702600.0,2.0,-2.1066916185354785,58.577750760488016,49.94806482178737,35.499048802485035,-73.46476378142276,28.11329731915429,56.695595296223956,60.546209081014,10.199999809265137,34.18467454854839 77748,2017-11-01,WMT,87.06999969482422,88.4000015258789,87.0,78.92750549316406,6176100.0,2.0,1.7212560021993824,82.33330598489812,71.8060067592425,65.46278323146652,75.85659107259295,29.639079252107635,75.05084482828777,73.28558082580567,10.199999809265137,34.18467454854839 77749,2017-11-02,AAPL,41.650001525878906,42.125,41.31999969482422,39.6516227722168,165573600.0,3.0,0.6305864406880843,39.811644243097994,35.42570850958756,62.40609985895429,191.48490998037585,32.277166505313446,37.14269650777181,37.41457430521647,9.930000305175781,24.669224682451706 77750,2017-11-02,AMGN,174.77000427246094,175.3800048828125,171.25999450683594,143.8935089111328,4029300.0,3.0,-2.1306126067703133,158.5347813691199,143.28018292531368,40.862677334355354,-170.1610213855935,43.09885328829188,152.46929677327475,150.13230717976887,9.930000305175781,24.669224682451706 77751,2017-11-02,AXP,96.0,96.23999786376953,95.38999938964844,88.08245086669922,3013300.0,3.0,1.608698115087691,88.7313860361456,82.41269507957706,71.43026478362682,153.07344238375427,40.53097187756609,84.47005132039388,81.55148671468099,9.930000305175781,24.669224682451706 77752,2017-11-02,BA,258.30999755859375,263.239990234375,258.0,248.94627380371094,2529900.0,3.0,1.8815288171714997,251.1835505450393,242.19886064880833,62.42868587814426,82.24246648673731,12.203033743939258,245.16888275146485,236.6540766398112,9.930000305175781,24.669224682451706 77753,2017-11-02,CAT,136.4199981689453,136.99000549316406,135.69000244140625,118.17671966552734,2722600.0,3.0,3.0558451933924715,121.7011860865425,107.46355008899461,73.53070493147426,102.37568708840416,41.71123950800649,112.28700052897135,106.69670295715332,9.930000305175781,24.669224682451706 77754,2017-11-02,CRM,102.05000305175781,103.37000274658203,101.76000213623047,102.5999984741211,3212600.0,3.0,1.843395840686398,103.01931457986552,93.89068526754659,68.2548294925604,164.2469331265914,56.467395313257796,96.9543332417806,95.4279998779297,9.930000305175781,24.669224682451706 77755,2017-11-02,CSCO,34.54999923706055,34.63999938964844,34.15999984741211,28.529199600219727,19827600.0,3.0,0.3239764142557533,29.000848370860624,27.625569552113006,59.07049234529507,102.6479740424157,31.20813504332616,28.149927393595377,27.216515413920085,9.930000305175781,24.669224682451706 77756,2017-11-02,CVX,116.20999908447266,116.47000122070312,114.70999908447266,89.21942138671875,4329600.0,3.0,-0.0754792586867552,94.06140268819905,88.24545232278729,51.99892963330729,-128.76313747036787,16.837021700026085,91.11423187255859,88.13247350056966,9.930000305175781,24.669224682451706 77757,2017-11-02,DIS,98.87000274658203,99.12000274658203,98.0199966430664,94.88258361816406,6799200.0,3.0,-0.2959869381399187,96.52709080244439,93.53908198808294,45.47176140251746,-25.462589856154263,8.368927749204772,95.31961593627929,96.10089721679688,9.930000305175781,24.669224682451706 77758,2017-11-02,GS,244.69000244140625,247.74000549316406,243.3800048828125,217.32879638671875,2509100.0,3.0,2.2676499676890387,217.6103837778468,208.80930768943833,59.56580307809937,113.68852814803024,25.441039297103696,211.6041742960612,204.126256052653,9.930000305175781,24.669224682451706 77759,2017-11-02,HD,165.00999450683594,165.00999450683594,160.52999877929688,140.90719604492188,6518900.0,3.0,0.9573210650072781,145.19283884437408,140.56443349449313,54.34702264575817,-64.50866719636507,20.838577301298077,142.2985575358073,137.62311172485352,9.930000305175781,24.669224682451706 77760,2017-11-02,HON,138.706787109375,139.3681182861328,137.8825225830078,123.3545150756836,2028485.0,3.0,0.9797601698890617,124.51165087678892,120.53549420377747,61.69735599949218,69.27603107440255,3.634066558266148,121.71300328572592,119.11983820597331,9.930000305175781,24.669224682451706 77761,2017-11-02,IBM,147.3996124267578,147.69598388671875,146.1854705810547,110.0478744506836,3553890.0,3.0,1.443247087432482,116.97448437632121,102.04481112538778,56.164401591168506,44.158237262839165,13.622500798341546,107.94522145589193,105.35112469991049,9.930000305175781,24.669224682451706 77762,2017-11-02,INTC,46.61000061035156,47.22999954223633,46.209999084472656,39.9647331237793,44602300.0,3.0,1.7598676683852617,39.56862364679119,30.82361382574299,85.51279144815449,232.88430056143744,85.63648344415341,34.283973121643065,32.27456423441569,9.930000305175781,24.669224682451706 77763,2017-11-02,JNJ,140.11000061035156,140.2899932861328,139.11000061035156,119.21295166015625,3494100.0,3.0,1.5607063794937233,124.07744704061692,113.02281006997877,59.02361048154058,53.037770377915166,23.23259512799867,116.29559377034505,114.57209040323893,9.930000305175781,24.669224682451706 77764,2017-11-02,JPM,100.87000274658203,101.7699966430664,100.16000366210938,85.3386459350586,8731800.0,3.0,1.5626141966645548,86.70314149213735,79.58418074297006,66.5051285455528,108.3189149701386,26.146753018742512,82.06832377115886,79.22354456583659,9.930000305175781,24.669224682451706 77765,2017-11-02,KO,45.810001373291016,45.95000076293945,45.75,37.92813491821289,8317800.0,3.0,0.057159611966127954,38.65451573094148,37.568795121109304,52.1856416223534,5.740471173603414,6.123684235428092,37.871917724609375,37.78261604309082,9.930000305175781,24.669224682451706 77766,2017-11-02,MCD,166.99000549316406,168.47000122070312,166.5,146.04495239257812,2291000.0,3.0,1.7283843179853307,146.88805498689467,138.90484052091782,63.84614937111828,102.7052899413965,40.21158368344419,140.63207092285157,138.97146962483723,9.930000305175781,24.669224682451706 77767,2017-11-02,MMM,230.24000549316406,232.8000030517578,229.5500030517578,186.97181701660156,1609500.0,3.0,4.282190203296466,192.8182022468271,168.05441127856355,67.66193624369272,108.15855907622877,44.15722984210617,177.2304718017578,171.56568094889323,9.930000305175781,24.669224682451706 77768,2017-11-02,MRK,52.93893051147461,53.024810791015625,52.51908493041992,43.93305206298828,12909788.0,3.0,-1.7450456449057938,54.52835458666445,43.20344129651426,25.417804060643462,-217.46831364978354,73.5239509084094,49.66489741007487,49.98681221008301,9.930000305175781,24.669224682451706 77769,2017-11-02,MSFT,83.3499984741211,84.45999908447266,83.12000274658203,78.2219009399414,23992900.0,3.0,2.0474247135906865,78.87235444610047,68.39230772430969,75.32484607646438,164.82217736451915,64.52588408825845,72.12730280558269,70.34380811055502,9.930000305175781,24.669224682451706 77770,2017-11-02,NKE,55.150001525878906,55.31999969482422,54.59000015258789,51.79448699951172,7250300.0,3.0,0.6632046455517226,53.53631824511312,46.53547435742594,54.38004868579175,107.04764028300562,14.432764010755037,49.798943201700844,50.430853080749515,9.930000305175781,24.669224682451706 77771,2017-11-02,PG,86.77999877929688,87.04000091552734,86.2300033569336,73.6302490234375,5021200.0,3.0,-1.1638991954258984,80.24321401167425,71.83255197953669,38.07380925041479,-114.29271082874486,39.623150614939476,76.56185989379883,77.4469820658366,9.930000305175781,24.669224682451706 77772,2017-11-02,TRV,133.92999267578125,135.7100067138672,132.9600067138672,117.18753051757812,2167900.0,3.0,2.161053341916741,119.21517065428651,107.33110009766662,64.67197692853864,115.1740262137221,50.43134788736453,111.20356928507486,109.11409505208333,9.930000305175781,24.669224682451706 77773,2017-11-02,UNH,210.11000061035156,211.49000549316406,209.00999450683594,193.30078125,2825900.0,3.0,3.5311428009291603,198.9964997545116,173.45864093152358,63.592807885266666,105.34321831052,29.751151855169518,183.9266138712565,181.430184173584,9.930000305175781,24.669224682451706 77774,2017-11-02,V,111.0199966430664,111.37000274658203,110.19999694824219,106.5871810913086,5506600.0,3.0,1.3018250471434811,106.83783228885426,101.71499287594065,67.40643995488375,138.31864936331021,33.40393913870846,103.0621233622233,101.35162455240885,9.930000305175781,24.669224682451706 77775,2017-11-02,VZ,47.880001068115234,47.939998626708984,47.18000030517578,35.18952941894531,13126900.0,3.0,-0.07493601275287176,36.853023898921776,35.1624469873087,47.5201298695428,-173.49133462872283,8.145088533255661,36.13324178059896,35.62657693227132,9.930000305175781,24.669224682451706 77776,2017-11-02,WBA,67.37000274658203,68.05000305175781,66.30000305175781,52.92550277709961,8042600.0,3.0,-1.9970965577850421,56.82570349927476,50.89410355333755,35.167652134406154,-63.79954011237103,25.13383402036842,56.393903732299805,60.35997282663981,9.930000305175781,24.669224682451706 77777,2017-11-02,WMT,88.27999877929688,89.16999816894531,87.80000305175781,79.69938659667969,5183100.0,3.0,1.7182727571553897,82.11025640122982,72.87182443983464,67.05736030272689,85.32659573694104,35.01894714885327,75.31381708780924,73.39313329060873,9.930000305175781,24.669224682451706 77778,2017-11-03,AAPL,43.5,43.564998626708984,42.779998779296875,40.687076568603516,237594400.0,4.0,0.7686732219302215,40.35376713496953,35.28927676456661,65.94535175666928,239.53421209716177,46.96364400032157,37.30473747253418,37.48211085001628,9.140000343322754,24.98505305795083 77779,2017-11-03,AMGN,172.10000610351562,174.02999877929688,171.60000610351562,144.753173828125,2433100.0,4.0,-2.2442813869854774,158.22354554276347,142.5581881608498,42.40604595642858,-149.7429571832228,43.098853288291885,152.12655537923177,150.2082962036133,9.140000343322754,24.98505305795083 77780,2017-11-03,AXP,96.27999877929688,96.43000030517578,95.77999877929688,88.49542236328125,2089500.0,4.0,1.6364127006088864,89.12168601610982,82.47023979565775,72.2939880949498,150.70516719433675,42.166633858161596,84.72609252929688,81.73801536560059,9.140000343322754,24.98505305795083 77781,2017-11-03,BA,262.4200134277344,263.7900085449219,260.0799865722656,248.1121063232422,2610800.0,4.0,1.8880955426813557,251.3116796620297,242.37121828718904,61.47413275102731,91.90613375853655,13.931024279445536,245.33634490966796,237.11017303466798,9.140000343322754,24.98505305795083 77782,2017-11-03,CAT,136.47999572753906,136.9499969482422,136.36000061035156,118.3152847290039,2105400.0,4.0,2.9593502382141423,121.87552848408157,108.19435371806688,73.70039222638925,99.59465161775869,41.71123950800647,112.6604507446289,107.04526227315267,9.140000343322754,24.98505305795083 77783,2017-11-03,CRM,102.86000061035156,103.06999969482422,101.69999694824219,102.70999908447266,3265500.0,4.0,1.9113455539266937,103.59685543472878,93.95214435164817,68.44156806811438,144.52515894480638,55.54908109766564,97.21333312988281,95.6793332417806,9.140000343322754,24.98505305795083 77784,2017-11-03,CSCO,34.279998779296875,34.4900016784668,34.029998779296875,28.746021270751953,13414400.0,4.0,0.320667348918537,29.052155937500867,27.634304938963975,60.64797208103099,89.55833313774767,24.974147750217885,28.188452529907227,27.268436431884766,9.140000343322754,24.98505305795083 77785,2017-11-03,CVX,115.4800033569336,115.75,114.7300033569336,88.9563980102539,4101800.0,4.0,-0.1736648304575823,94.13485782457911,88.01418316052832,51.180890989606894,-137.31364130689545,16.83702170002609,91.05492273966472,88.20951538085937,9.140000343322754,24.98505305795083 77786,2017-11-03,DIS,98.36000061035156,99.37999725341797,97.9000015258789,95.16236114501953,5416900.0,4.0,-0.25821038139841335,96.28177046962647,93.64644379428954,46.29186374484745,-11.970941027919979,11.365176005966836,95.32090225219727,96.05732294718425,9.140000343322754,24.98505305795083 77787,2017-11-03,GS,245.3699951171875,246.27999877929688,243.19000244140625,215.14559936523438,1954600.0,4.0,2.2140951946053633,217.35193953604522,208.92513718514618,57.29372618817191,86.59369605373325,24.380879688357975,211.99649403889973,204.41481145222983,9.140000343322754,24.98505305795083 77788,2017-11-03,HD,163.00999450683594,164.99000549316406,162.67999267578125,142.36204528808594,3080900.0,4.0,0.8440796382317615,145.11262781712242,140.518208669694,57.11416976950446,-19.77206909462796,20.83857730129809,142.4261489868164,137.7878626505534,9.140000343322754,24.98505305795083 77789,2017-11-03,HON,139.35853576660156,139.4256134033203,138.76429748535156,122.98126983642578,1485420.0,4.0,0.914120784682396,124.55142564989211,120.61024656080124,60.2453507111944,73.32949790029697,4.307347689027725,121.80405731201172,119.23852094014485,9.140000343322754,24.98505305795083 77790,2017-11-03,IBM,146.67303466796875,146.72084045410156,144.82791137695312,108.77766418457031,4635663.0,4.0,1.2082083927506204,116.87838096333866,102.50690346048947,53.186730290732136,21.794517670726254,4.618005959199191,108.0995112101237,105.46761919657389,9.140000343322754,24.98505305795083 77791,2017-11-03,INTC,47.20000076293945,47.29999923706055,45.599998474121094,39.31987762451172,39298100.0,4.0,1.824310485308132,40.15400515297803,30.807582371436023,80.11161324346605,187.03382415484893,70.5077216819853,34.54305146535238,32.418810780843096,9.140000343322754,24.98505305795083 77792,2017-11-03,JNJ,139.72999572753906,140.39999389648438,139.3000030517578,119.34075164794922,2737000.0,4.0,1.4448850891199214,123.83698171644812,113.84771295518274,59.274013077024485,51.821003827771015,24.02403206653884,116.54237416585286,114.68328742980957,9.140000343322754,24.98505305795083 77793,2017-11-03,JPM,101.0999984741211,101.52999877929688,100.7300033569336,85.18745422363281,7103500.0,4.0,1.52200662450565,86.90589602618262,79.75859829754786,65.85901358615187,100.7743841274099,26.14675301874253,82.26800181070963,79.36013018290201,9.140000343322754,24.98505305795083 77794,2017-11-03,KO,45.970001220703125,46.15999984741211,45.91999816894531,38.00253677368164,4730400.0,4.0,0.04960945718890031,38.62308420061992,37.63990789532735,53.015548594499954,27.77804512761519,13.567050036804023,37.885144805908205,37.79075997670491,9.140000343322754,24.98505305795083 77795,2017-11-03,MCD,168.0,169.4499969482422,167.60000610351562,146.52276611328125,1959500.0,4.0,1.8225010618397164,147.0674814436673,139.51167199871549,64.52949287807024,110.9133174758998,44.78470469820709,140.9141398111979,139.15903905232747,9.140000343322754,24.98505305795083 77796,2017-11-03,MMM,231.55999755859375,232.5800018310547,230.9199981689453,186.96376037597656,1582700.0,4.0,4.196574459657057,193.42683322947013,168.70980922658455,67.64687577301936,101.30996315906926,44.15722984210617,177.8063975016276,171.93025588989258,9.140000343322754,24.98505305795083 77797,2017-11-03,MRK,52.76717758178711,53.70228958129883,52.66221237182617,44.480533599853516,10281718.0,4.0,-1.797031630305824,54.40027101237763,42.657890913891904,28.837483840286325,-169.99239268727393,60.640917249746536,49.42501271565755,49.91178563435872,9.140000343322754,24.98505305795083 77798,2017-11-03,MSFT,84.08000183105469,84.54000091552734,83.4000015258789,78.30563354492188,17633500.0,4.0,2.118006851893071,79.45888733771643,68.56333327385583,75.46988955363159,150.9059341881543,64.80431182425707,72.42914657592773,70.54713300069173,9.140000343322754,24.98505305795083 77799,2017-11-03,NKE,55.150001525878906,55.720001220703125,55.040000915527344,52.348899841308594,9448200.0,4.0,0.7068687073976179,53.81691186037473,46.564032582374296,56.21168587895376,119.81646928013619,19.063136190397422,49.87630958557129,50.38139985402425,9.140000343322754,24.98505305795083 77800,2017-11-03,PG,86.77999877929688,87.16000366210938,86.45999908447266,73.6898193359375,5106500.0,4.0,-1.156673522877952,80.046169169016,71.59865199797619,38.37947562190739,-99.44375111468622,37.61625513358699,76.42074584960938,77.38346532185872,9.140000343322754,24.98505305795083 77801,2017-11-03,TRV,134.4499969482422,134.72999572753906,132.8699951171875,115.99554443359375,1088800.0,4.0,2.093519140946796,119.30181234189675,107.96225473573998,61.487197666985566,95.02634403736032,49.371050305231265,111.53070907592773,109.1782346089681,9.140000343322754,24.98505305795083 77802,2017-11-03,UNH,210.72000122070312,213.8300018310547,210.10000610351562,194.92153930664062,2196900.0,4.0,3.651275688843157,200.0218386180108,173.78942999771186,64.95035977083049,114.04516125968705,36.204781231146846,184.53218536376954,181.751101175944,9.140000343322754,24.98505305795083 77803,2017-11-03,V,110.94000244140625,111.41999816894531,110.51000213623047,106.95214080810547,3757600.0,4.0,1.3521416061784493,107.18197242914576,101.81552665532689,68.17641517719217,136.9457474194573,33.84949336295677,103.24780502319337,101.54418767293295,9.140000343322754,24.98505305795083 77804,2017-11-03,VZ,47.65999984741211,47.7400016784668,47.2400016784668,35.159881591796875,8038200.0,4.0,-0.12084508850595199,36.87687594869016,35.03553211710574,47.31417984387334,-159.237572528547,8.14508853325567,36.086567942301436,35.626196988423665,9.140000343322754,24.98505305795083 77805,2017-11-03,WBA,66.8499984741211,67.54000091552734,66.51000213623047,52.99684143066406,14066400.0,4.0,-1.8827817138040928,55.85754640430544,51.36058752208616,35.41175468411498,-62.019117834340214,25.133834020368422,56.089042282104494,60.19503580729167,9.140000343322754,24.98505305795083 77806,2017-11-03,WMT,89.0199966430664,89.87999725341797,88.76000213623047,80.48918151855469,6512100.0,4.0,1.7593575844966693,81.59343709741553,74.34719095434228,68.5922669077948,95.21803372051981,39.57305575322099,75.61747665405274,73.5280595143636,9.140000343322754,24.98505305795083 77865,2017-11-06,AAPL,43.092498779296875,43.747501373291016,42.93000030517578,41.09984588623047,140105200.0,0.0,0.9010285291878404,40.90884025586909,35.16843597398931,67.21805950246852,215.5583768507772,48.47738455886892,37.49107271830241,37.54803574879964,9.399999618530273,70.8694733282408 77866,2017-11-06,AMGN,172.86000061035156,173.3300018310547,170.69000244140625,142.54981994628906,2692000.0,0.0,-2.4835283889872812,158.06485341309246,141.49335734130204,39.66158898794658,-150.90168690970705,45.512484663882304,151.69562428792318,150.2431411743164,9.399999618530273,70.8694733282408 77867,2017-11-06,AXP,96.3499984741211,96.7300033569336,95.93000030517578,88.36695861816406,1848300.0,0.0,1.6292300093058003,89.4262361829288,82.58784004998135,71.59744227256208,139.53612960318844,44.732323449647346,84.983642578125,81.92651723225912,9.399999618530273,70.8694733282408 77868,2017-11-06,BA,262.6199951171875,265.8399963378906,262.5299987792969,250.31126403808594,2911600.0,0.0,2.047155039433818,251.74109981461962,242.48020298079055,63.01637217144906,143.35867233994477,20.18938151240724,245.64441324869793,237.57132568359376,9.399999618530273,70.8694733282408 77869,2017-11-06,CAT,136.8000030517578,138.4499969482422,136.7899932861328,119.25054168701172,2780900.0,0.0,2.9246313812264617,122.04482956954446,109.02803114822898,74.82717293520946,107.39033245754324,47.73195264335979,113.06823323567708,107.41371332804361,9.399999618530273,70.8694733282408 77870,2017-11-06,CRM,102.91999816894531,103.13999938964844,101.58000183105469,102.41999816894531,7046800.0,0.0,1.9196668168628719,104.0149777573297,94.14902218163515,67.36090129660028,127.99739776647924,53.62173990610219,97.54499969482421,95.91483319600424,9.399999618530273,70.8694733282408 77871,2017-11-06,CSCO,34.369998931884766,34.560001373291016,34.2599983215332,28.695987701416016,12786900.0,0.0,0.3104291657139413,29.090149655631535,27.65051787824298,60.09507006807887,96.45172696315657,26.971302094678517,28.215663782755534,27.313046995798747,9.399999618530273,70.8694733282408 77872,2017-11-06,CVX,115.37000274658203,117.16000366210938,114.98999786376953,90.54228210449219,5950300.0,0.0,-0.12210248936492007,94.1182024218985,87.97900598264252,55.54321408945896,-68.78924753022264,3.6949017122019456,91.03042526245117,88.32422205607097,9.399999618530273,70.8694733282408 77873,2017-11-06,DIS,98.37000274658203,101.12999725341797,98.3499984741211,97.09185028076172,14728700.0,0.0,-0.07175143430356457,96.57311935535675,93.458322142446,51.496305695453195,110.83053376350406,28.246788964431126,95.35531133015951,96.03561617533366,9.399999618530273,70.8694733282408 77874,2017-11-06,GS,243.5,244.5800018310547,241.6699981689453,214.3445587158203,1744800.0,0.0,2.0830037941494766,217.40914730024087,208.92866855669274,56.4760613798996,52.57473616067221,15.997312289752394,212.38470611572265,204.70975519816082,9.399999618530273,70.8694733282408 77875,2017-11-06,HD,164.8000030517578,164.8800048828125,163.00999450683594,142.21485900878906,3275500.0,0.0,0.7339972258770331,145.03900228071578,140.46279978227253,56.754144225786376,-26.020694730102658,20.838577301298105,142.5162124633789,137.9358123779297,9.399999618530273,70.8694733282408 77876,2017-11-06,HON,139.44479370117188,139.99110412597656,139.11891174316406,123.51570892333984,2127290.0,0.0,0.8949099025257823,124.64424014796685,120.6870998788886,61.584518871278775,91.23351761417673,10.85559703378904,121.93950703938802,119.37525634765625,9.399999618530273,70.8694733282408 77877,2017-11-06,IBM,145.09559631347656,145.14340209960938,143.67112731933594,108.24662780761719,4705326.0,0.0,0.9679306344508944,116.80016181532747,102.83270409043425,51.994540833990214,1.298210285204838,2.42549500780893,108.21839853922526,105.57526308695475,9.399999618530273,70.8694733282408 77878,2017-11-06,INTC,46.599998474121094,46.7400016784668,46.09000015258789,39.86016082763672,34035000.0,0.0,1.8971095234849358,40.77402836674467,30.791421538650837,81.14388029252177,166.90715481335144,70.50772168198532,34.82070471445719,32.57588030497233,9.399999618530273,70.8694733282408 77879,2017-11-06,JNJ,140.00999450683594,140.49000549316406,139.72000122070312,119.06812286376953,4220700.0,0.0,1.3159278208398604,123.47796093622264,114.74431460699026,58.48530543259483,49.36440107715966,24.70305412728175,116.78631540934245,114.7897996266683,9.399999618530273,70.8694733282408 77880,2017-11-06,JPM,101.33999633789062,101.69000244140625,100.66000366210938,84.6582260131836,8121500.0,0.0,1.4306291352341418,86.95696105357143,80.0746254027274,63.62084720999596,88.15502412155149,27.768160166361426,82.46980387369791,79.4986131032308,9.399999618530273,70.8694733282408 77881,2017-11-06,KO,45.90999984741211,45.91999816894531,45.41999816894531,37.58919906616211,7451300.0,0.0,0.010155935242920577,38.613337697914375,37.65461541182684,48.206882266321344,-34.80764784344728,5.502847026006636,37.87908248901367,37.79406522115072,9.399999618530273,70.8694733282408 77882,2017-11-06,MCD,168.89999389648438,170.4199981689453,168.60000610351562,147.7565155029297,3087700.0,0.0,1.9738887633290574,147.46512912156936,139.97848049757124,66.2342125998264,123.40145475907006,48.91869472559613,141.31407725016277,139.35738194783528,9.399999618530273,70.8694733282408 77883,2017-11-06,MMM,232.22000122070312,232.6300048828125,230.14999389648438,185.42601013183594,1334700.0,0.0,3.9590028523197134,193.71030402145615,169.52371239700088,64.79902226495534,85.63649399630835,39.35876032273968,178.33186899820964,172.27253697713215,9.399999618530273,70.8694733282408 77884,2017-11-06,MRK,53.47328186035156,53.606868743896484,53.053436279296875,44.33771896362305,9136988.0,0.0,-1.8286750185629188,54.22430466381889,42.16339789660591,28.485037049884113,-144.9202988384039,60.640917249746536,49.17904523213704,49.831753222147626,9.399999618530273,70.8694733282408 77885,2017-11-06,MSFT,84.19999694824219,84.69999694824219,84.08000183105469,78.61276245117188,19860900.0,0.0,2.1736697293875977,80.01467870730293,68.76882120114432,76.00507835285515,143.77724137954456,65.38512527084652,72.77690277099609,70.73875935872395,9.399999618530273,70.8694733282408 77886,2017-11-06,NKE,55.290000915527344,56.130001068115234,55.13999938964844,52.658973693847656,9332200.0,0.0,0.7577581947170628,54.08765593272177,46.71801766652139,57.20577410911406,120.9847139625807,23.593414979957185,49.9643248240153,50.3386754989624,9.399999618530273,70.8694733282408 77887,2017-11-06,PG,86.55000305175781,86.63999938964844,86.02999877929688,73.23871612548828,5186700.0,0.0,-1.1738163600585239,79.85737934313985,71.32912883557108,36.95069610301408,-103.70860152097664,40.87165483644489,76.25107854207357,77.31806182861328,9.399999618530273,70.8694733282408 77888,2017-11-06,TRV,133.5500030517578,133.77999877929688,132.82000732421875,116.09992218017578,734600.0,0.0,2.0250763918692343,119.2701957330093,108.73254627138522,61.658236714559024,84.2402671610876,48.7486473555155,111.84305775960287,109.2658763885498,9.399999618530273,70.8694733282408 77889,2017-11-06,UNH,211.91000366210938,213.92999267578125,211.8000030517578,194.23477172851562,2293700.0,0.0,3.6490020399356524,200.68179557655637,174.5780844893616,63.9058211001023,109.51779649974483,36.4713707393596,185.1539337158203,182.05373051961263,9.399999618530273,70.8694733282408 77890,2017-11-06,V,111.36000061035156,112.1500015258789,111.19999694824219,107.4899673461914,4094700.0,0.0,1.4190579320368784,107.60215185448384,101.86691018775248,69.28265473398034,152.503309933912,40.1041968774714,103.53272908528646,101.73612632751465,9.399999618530273,70.8694733282408 77891,2017-11-06,VZ,46.310001373291016,46.349998474121094,44.84000015258789,33.75851821899414,36443300.0,0.0,-0.2672262563593648,37.15120983377958,34.500203893027056,39.040782314956346,-306.8880880487342,36.42841639826908,35.993181991577146,35.601972516377764,9.399999618530273,70.8694733282408 77892,2017-11-06,WBA,66.75,66.97000122070312,65.86000061035156,52.2597770690918,5949600.0,0.0,-1.8305597570349974,55.38875009620362,51.43866422569579,34.041828377943474,-70.75277385911549,29.972380880341714,55.74508171081543,60.00506470998128,9.399999618530273,70.8694733282408 77893,2017-11-06,WMT,89.41999816894531,89.68000030517578,88.68000030517578,79.609619140625,5257400.0,0.0,1.7013323725275313,80.84745557123094,75.82644198125931,65.09791834076277,84.07264095085968,38.404704773216416,75.90318552652995,73.65221570332845,9.399999618530273,70.8694733282408 77894,2017-11-07,AAPL,43.477500915527344,43.8125,43.400001525878906,41.2319221496582,97446000.0,1.0,1.004993574074085,41.39812398293772,35.12517695090017,67.61863835551421,195.08721031074495,49.03121966824713,37.66144714355469,37.606845156351724,9.890000343322754,38.47082962864904 77895,2017-11-07,AMGN,170.61000061035156,174.75,170.61000061035156,144.78656005859375,3097100.0,1.0,-2.4642408928335158,157.4457512972574,141.08507298252778,43.501491156259675,-118.80462481306954,35.897062976392306,151.3584462483724,150.28431549072266,9.890000343322754,38.47082962864904 77896,2017-11-07,AXP,96.41999816894531,96.9000015258789,95.18000030517578,87.52264404296875,3200900.0,1.0,1.5376830912116475,89.55410044097627,82.77933995819365,67.1955920822457,109.80140912645233,29.392068294484524,85.19842122395833,82.08296813964844,9.890000343322754,38.47082962864904 77897,2017-11-07,BA,264.07000732421875,267.2799987792969,264.07000732421875,252.263916015625,3205400.0,1.0,2.304212010431769,252.53064364551372,242.18356839061912,64.32802312628961,172.36066512479218,24.321401782457166,246.03715922037762,238.0291608174642,9.890000343322754,38.47082962864904 77898,2017-11-07,CAT,137.8000030517578,138.89999389648438,136.66000366210938,120.20306396484375,3222100.0,1.0,2.9400855481289625,122.37387631821909,109.68444506239615,75.91438753688188,105.86275129615042,49.40777843696151,113.50231424967448,107.78570149739583,9.890000343322754,38.47082962864904 77899,2017-11-07,CRM,104.94000244140625,105.0,101.75,102.72000122070312,5277100.0,1.0,1.9282416473165114,104.31526209480432,94.581738027266,67.9032547410009,135.08984140679155,61.52162968415429,97.89099985758463,96.12266654968262,9.890000343322754,38.47082962864904 77900,2017-11-07,CSCO,34.31999969482422,34.47999954223633,34.209999084472656,28.68764877319336,11332900.0,1.0,0.2982049291488309,29.114133466021947,27.69741896317727,60.00075943912368,80.89048402340192,24.44201200149702,28.241494750976564,27.352419980367024,9.890000343322754,38.47082962864904 77901,2017-11-07,CVX,117.37999725341797,118.0,116.4800033569336,90.6969985961914,5219500.0,1.0,-0.06797110610132506,94.03443265979246,87.94209321911379,55.94054787488099,-21.001154528295586,3.236444858922808,91.02320505777995,88.44814503987631,9.890000343322754,38.47082962864904 77902,2017-11-07,DIS,101.29000091552734,102.9000015258789,100.73999786376953,98.02765655517578,12177500.0,1.0,0.149803528294413,97.12890937404356,93.09837486667911,53.745144306450634,223.3505666813531,40.499451764531194,95.45114288330078,96.03899269104004,9.890000343322754,38.47082962864904 77903,2017-11-07,GS,243.91000366210938,244.97999572753906,238.83999633789062,211.10504150390625,2483900.0,1.0,1.6981358960424586,217.3797546631256,208.71245877681582,53.29408990695963,-9.07957709859914,2.2771441755004402,212.67432607014973,204.9037722269694,9.890000343322754,38.47082962864904 77904,2017-11-07,HD,164.08999633789062,164.39999389648438,162.8300018310547,141.72987365722656,3198100.0,1.0,0.6006973907066708,145.0142247280067,140.35767926369255,55.56032444324365,-54.20891945453558,21.9910892332177,142.5854924519857,138.084575398763,9.890000343322754,38.47082962864904 77905,2017-11-07,HON,139.75149536132812,140.93038940429688,139.65565490722656,124.67790222167969,2727218.0,1.0,0.9623708146350083,124.92195121530453,120.71987694021304,64.29055562880902,126.74405600093189,20.513358815559556,122.12981338500977,119.50772349039714,9.890000343322754,38.47082962864904 77906,2017-11-07,IBM,144.71319580078125,144.84703063964844,143.88145446777344,108.61261749267578,3871351.0,1.0,0.7978440393267192,116.76056069632611,103.0768302033321,52.74965873210558,0.6924638698346778,2.425495007808927,108.33297932942709,105.6832659403483,9.890000343322754,38.47082962864904 77907,2017-11-07,INTC,46.70000076293945,47.09000015258789,46.38999938964844,39.928436279296875,24461400.0,1.0,1.9379727999839886,41.30774058596706,30.886217696503643,81.27095947424016,151.18599886109203,72.00363023471576,35.09186579386393,32.727441215515135,9.890000343322754,38.47082962864904 77908,2017-11-07,JNJ,140.0800018310547,140.14999389648438,138.91000366210938,119.07666015625,4201900.0,1.0,1.2005776331734097,123.03107947839268,115.69129143225186,58.503192457653824,39.32047160535119,14.830828319378671,117.0370724995931,114.89109268188477,9.890000343322754,38.47082962864904 77909,2017-11-07,JPM,100.55999755859375,100.75,98.25,82.95297241210938,18822600.0,1.0,1.2067019930100003,86.91696831484047,80.25070365171227,57.14730283577823,28.33904536845891,5.60077758877505,82.62645543416342,79.59378153483073,9.890000343322754,38.47082962864904 77910,2017-11-07,KO,45.40999984741211,45.95000076293945,45.310001373291016,37.97773361206055,9868000.0,1.0,0.01012352786126769,38.611464579220254,37.66227504480318,52.40478654495495,-18.40338775159992,9.092635005051003,37.889278411865234,37.80097567240397,9.890000343322754,38.47082962864904 77911,2017-11-07,MCD,170.10000610351562,170.82000732421875,169.52000427246094,148.3646697998047,2506000.0,1.0,2.118516635604692,147.90530294031413,140.42360941320152,67.04192638113835,131.11299357642244,50.55073624032899,141.818559773763,139.56643676757812,9.890000343322754,38.47082962864904 77912,2017-11-07,MMM,230.3800048828125,230.77000427246094,229.13999938964844,185.2167205810547,1553600.0,1.0,3.7110589467672526,193.86271148840794,170.44211486657255,64.41720393827973,69.7538226481112,33.1446411676675,178.84231363932292,172.5927848815918,9.890000343322754,38.47082962864904 77913,2017-11-07,MRK,53.32061004638672,53.61641311645508,52.843509674072266,44.10761260986328,15008513.0,1.0,-1.850983308026514,53.96781403927699,41.71610319705114,27.91634917698677,-129.65992933788553,61.64908684219921,48.93651555379232,49.74407800038656,9.890000343322754,38.47082962864904 77914,2017-11-07,MSFT,84.7699966430664,84.9000015258789,83.93000030517578,78.42662811279297,17939700.0,1.0,2.177660757646393,80.4236688873107,69.10249688417369,74.97947607425553,129.9942289686694,66.13197207662412,73.11845448811849,70.91046613057455,9.890000343322754,38.47082962864904 77915,2017-11-07,NKE,55.75,56.02000045776367,55.02000045776367,51.82267379760742,7774700.0,1.0,0.7222800726066723,54.185905233321385,46.959927972855375,53.79813139970121,97.05005237560005,21.466296271243316,50.00974210103353,50.269370778401694,9.890000343322754,38.47082962864904 77916,2017-11-07,PG,86.04000091552734,87.0,85.41999816894531,74.03026580810547,6875100.0,1.0,-1.1107269688082226,79.6545414150104,71.19504736062437,40.9416181149747,-90.39047315584871,45.20755024541402,76.10976740519206,77.2614865620931,9.890000343322754,38.47082962864904 77917,2017-11-07,TRV,133.97999572753906,134.74000549316406,133.41000366210938,116.34356689453125,1495200.0,1.0,1.9678114073625181,119.2700833300514,109.40956144533921,62.06505636880438,88.61560987288279,52.78731325025908,112.16642786661784,109.34878718058268,9.890000343322754,38.47082962864904 77918,2017-11-07,UNH,212.74000549316406,213.5399932861328,210.88999938964844,194.76585388183594,1845800.0,1.0,3.648002150145544,201.09390263820245,175.81603693699287,64.36428341018686,99.67839132038772,31.140025759255042,185.76438903808594,182.35472030639647,9.890000343322754,38.47082962864904 77919,2017-11-07,V,112.25,112.47000122070312,111.55999755859375,107.65325927734375,3697900.0,1.0,1.4683397894590655,107.99825459939126,101.92988871115563,69.614406740416,152.9106303359314,42.64534862674932,103.82565638224284,101.90233929951985,9.890000343322754,38.47082962864904 77920,2017-11-07,VZ,45.209999084472656,45.59000015258789,44.68000030517578,33.78818893432617,25789600.0,1.0,-0.3765001483962749,37.26784090675696,34.11887364707604,39.273362292001956,-280.7034492639312,37.79342738020404,35.91030998229981,35.56945063273112,9.890000343322754,38.47082962864904 77921,2017-11-07,WBA,65.76000213623047,68.45999908447266,65.75,53.82899475097656,9462000.0,1.0,-1.643604280589365,55.10249028666243,51.571965356037765,39.220385122414555,-50.64892563133524,12.203123741311424,55.45025876363118,59.83060092926026,9.890000343322754,38.47082962864904 77922,2017-11-07,WMT,88.87000274658203,89.05999755859375,88.30999755859375,79.83399963378906,5349300.0,1.0,1.6543819196129022,80.76517980514191,76.34131815018034,65.56092186457602,76.22320214871056,32.90448438025471,76.18919347127279,73.77562395731609,9.890000343322754,38.47082962864904 77923,2017-11-08,AAPL,43.665000915527344,44.060001373291016,43.58250045776367,41.5692138671875,97638000.0,2.0,1.1019012126445702,41.89054257881576,35.09718019950456,68.6312766909646,179.5899027000754,51.16783193401696,37.83449490865072,37.66439641316732,9.779999732971191,23.706422646343565 77924,2017-11-08,AMGN,174.0,174.64999389648438,173.17999267578125,144.8699951171875,2003400.0,2.0,-2.414391301225976,156.95091550230094,140.69773867250373,43.63989698331917,-96.6944105371711,35.89706297639231,151.04408009847006,150.33355738321941,9.779999732971191,23.706422646343565 77925,2017-11-08,AXP,95.0999984741211,95.27999877929688,94.44999694824219,87.3023910522461,2163700.0,2.0,1.4308648046561814,89.62799260145195,82.99636347764962,66.09892966191573,70.79606370367037,16.54009786933528,85.38147989908855,82.21563555399577,9.779999732971191,23.706422646343565 77926,2017-11-08,BA,266.1400146484375,267.6199951171875,265.2900085449219,251.73309326171875,2841800.0,2.0,2.4370062607831926,253.08374489379906,242.02195121215794,63.692769945831586,163.4829846673422,25.297540135137442,246.36228790283204,238.44623591105145,9.779999732971191,23.706422646343565 77927,2017-11-08,CAT,138.39999389648438,138.75,137.17999267578125,118.88682556152344,1933300.0,2.0,2.8136891903303933,122.37926992816263,110.49759393292136,71.49998523889468,92.84885109270687,49.40777843696152,113.8922332763672,108.13661295572916,9.779999732971191,23.706422646343565 77928,2017-11-08,CRM,102.94999694824219,105.25,102.9000015258789,105.02999877929688,6674500.0,2.0,2.097258865054698,105.08586589168827,94.71313389468868,71.65497306283294,151.79621111470846,62.4408362382898,98.28499984741211,96.36149991353354,9.779999732971191,23.706422646343565 77929,2017-11-08,CSCO,34.310001373291016,34.5,34.119998931884766,28.771039962768555,13061300.0,2.0,0.29188147768473627,29.144561222531106,27.742879268191547,60.639776627391576,75.80524359913927,19.848251632580936,28.27782211303711,27.389737796783447,9.779999732971191,23.706422646343565 77930,2017-11-08,CVX,116.77999877929688,117.1500015258789,115.9000015258789,90.25605010986328,5092800.0,2.0,-0.059961256515265404,93.88162396452327,87.88912264802556,54.50432157310078,-53.8455753884779,1.6174882172478893,91.00309092203776,88.56650606791179,9.779999732971191,23.706422646343565 77931,2017-11-08,DIS,101.87999725341797,102.0,100.41999816894531,97.6128158569336,8023200.0,2.0,0.28858660821033766,97.54444830975739,92.93656365313323,52.62621091655554,156.82415453856896,36.01094439847816,95.51352996826172,96.03368657430013,9.779999732971191,23.706422646343565 77932,2017-11-08,GS,239.1999969482422,242.32000732421875,237.5500030517578,212.37265014648438,2349800.0,2.0,1.4783690197706392,217.3361109242933,208.65486350197622,54.33553976568791,-47.512655581882164,3.296243834572347,212.86476389567056,205.1155527750651,9.779999732971191,23.706422646343565 77933,2017-11-08,HD,163.33999633789062,164.67999267578125,163.27000427246094,142.067626953125,2912900.0,2.0,0.51635792646303,144.96908748745926,140.29889346957196,56.22372258501563,-43.67809301595859,19.10748344279473,142.67584533691405,138.29765243530272,9.779999732971191,23.706422646343565 77934,2017-11-08,HON,140.70994567871094,141.380859375,140.45115661621094,124.58456420898438,2623717.0,2.0,0.9968118494385152,125.06914725045888,120.92388558645519,63.9164934530776,138.14395833794677,24.695834583973415,122.33595504760743,119.65059509277344,9.779999732971191,23.706422646343565 77935,2017-11-08,IBM,144.93307495117188,145.11471557617188,143.67112731933594,108.77049255371094,4847582.0,2.0,0.6680870931515699,116.66834148965468,103.45251117147812,53.07900992929812,-0.7942166881502943,0.6339582401455973,108.4743522644043,105.79688987731933,9.779999732971191,23.706422646343565 77936,2017-11-08,INTC,46.619998931884766,46.70000076293945,46.279998779296875,39.86016082763672,21565800.0,2.0,1.9424565526643818,41.723043648585715,31.122293646946517,80.7082769649204,128.36447416127558,69.12166585198248,35.358771006266274,32.88267234166463,9.779999732971191,23.706422646343565 77937,2017-11-08,JNJ,139.6999969482422,141.8699951171875,139.4600067138672,120.39714813232422,4440700.0,2.0,1.2018598302933725,122.98129917718698,116.13892863653372,61.17949378905369,57.25893439917085,27.804346974905574,117.3656400044759,115.01580479939778,9.779999732971191,23.706422646343565 77938,2017-11-08,JPM,98.2699966430664,98.37000274658203,97.1500015258789,82.02053833007812,18524700.0,2.0,0.9431267041764784,86.86822034458908,80.36665438075272,54.03711068054423,-25.94591125998095,16.27013378261089,82.71082611083985,79.67006899515788,9.779999732971191,23.706422646343565 77939,2017-11-08,KO,45.97999954223633,46.189998626708984,45.869998931884766,38.17613983154297,7586900.0,2.0,0.02581004639148432,38.61490506269606,37.66544886491625,54.35896776063079,32.07555350355215,0.21356228011400455,37.93171475728353,37.805861727396646,9.779999732971191,23.706422646343565 77940,2017-11-08,MCD,170.1699981689453,170.9199981689453,169.4499969482422,147.78256225585938,2605000.0,2.0,2.161250501994772,148.3564991273644,140.5762233457801,65.49070779289585,126.37370082097843,50.96932837122189,142.28336639404296,139.7606081644694,9.779999732971191,23.706422646343565 77941,2017-11-08,MMM,229.83999633789062,230.64999389648438,229.3800048828125,185.03956604003906,1510200.0,2.0,3.4603776448799977,193.8575585718806,171.5196814183538,64.08654279654286,63.76171874109565,33.1446411676675,179.3884511311849,172.91261520385743,9.779999732971191,23.706422646343565 77942,2017-11-08,MRK,52.95801544189453,54.122135162353516,52.91984558105469,44.89311981201172,15859279.0,2.0,-1.784705942528575,53.672274207799035,41.44036273983281,32.66369916591958,-105.89444309239934,51.64613731066634,48.72519467671712,49.671726608276366,9.779999732971191,23.706422646343565 77943,2017-11-08,MSFT,84.13999938964844,84.61000061035156,83.83000183105469,78.69649505615234,18034200.0,2.0,2.1774988321610635,80.79010643665534,69.49361396129389,75.47581394721584,117.38965831645959,64.23806047401234,73.45069961547851,71.08636042277018,9.779999732971191,23.706422646343565 77944,2017-11-08,NKE,55.0,55.77000045776367,54.88999938964844,52.39586639404297,7079400.0,2.0,0.731977476679063,54.27341889715006,47.316876513006186,55.670406745688084,91.64820501301924,19.092657550997732,50.106527964274086,50.22866026560465,9.779999732971191,23.706422646343565 77945,2017-11-08,PG,86.98999786376953,87.5999984741211,86.80000305175781,74.54092407226562,6910000.0,2.0,-1.0079038295901341,79.4437182615108,71.13353393575484,43.33537693566587,-61.53262596566158,34.813161864529995,76.03560231526693,77.20567792256674,9.779999732971191,23.706422646343565 77946,2017-11-08,TRV,133.8800048828125,134.5500030517578,133.44000244140625,116.16956329345703,1565000.0,2.0,1.8866398483913684,119.05882209572776,110.30903679099099,61.582319591423314,81.46972427961998,52.787313250259096,112.48341852823893,109.42505073547363,9.779999732971191,23.706422646343565 77947,2017-11-08,UNH,212.0800018310547,212.92999267578125,210.6999969482422,192.9986114501953,2261100.0,2.0,3.4646694823996995,201.09511923473053,177.23505044300384,61.66789009772033,85.09502363015325,30.00647763900522,186.26130015055338,182.6142453511556,9.779999732971191,23.706422646343565 77948,2017-11-08,V,112.01000213623047,112.91000366210938,111.81999969482422,108.01819610595703,4417800.0,2.0,1.5193294841440803,108.45486645915389,101.86032442829728,70.35463041850974,153.88593407158643,46.012018380193496,104.10033594767252,102.06248868306479,9.779999732971191,23.706422646343565 77949,2017-11-08,VZ,45.40999984741211,45.52000045776367,45.13999938964844,33.70661926269531,17414800.0,2.0,-0.4643299789439368,37.35140398294371,33.783214776211565,38.85179396974214,-231.12122732713584,37.793427380204044,35.8247189839681,35.53923250834147,9.779999732971191,23.706422646343565 77950,2017-11-08,WBA,67.86000061035156,69.12999725341797,67.41000366210938,54.60568618774414,7808300.0,2.0,-1.416440367841787,55.09928420099707,51.57358719792871,41.56931311475128,-26.558835359466336,5.2842819043205935,55.20589358011882,59.674339548746744,9.779999732971191,23.706422646343565 77951,2017-11-08,WMT,89.11000061035156,90.41999816894531,89.0999984741211,81.00973510742188,6767500.0,2.0,1.6925348855153146,81.08973692150056,76.42333375721037,67.87125450901684,95.70902052998423,41.966157948045336,76.5173843383789,73.91758054097494,9.779999732971191,23.706422646343565 77952,2017-11-09,AAPL,43.77750015258789,44.025001525878906,43.28499984741211,41.48429489135742,117930400.0,3.0,1.158494558607721,42.27531931990749,35.181306809242905,68.07680326191598,151.12296668917506,43.44155273607714,38.012181218465166,37.72308794657389,10.5,28.243820626991912 77953,2017-11-09,AMGN,172.75,174.22999572753906,171.30999755859375,145.2205047607422,2005100.0,3.0,-2.319860039355575,156.5408236847908,140.37672087087324,44.233593772105074,-97.1772445669953,41.694762790585905,150.7252619425456,150.3698626200358,10.5,28.243820626991912 77954,2017-11-09,AXP,94.33999633789062,94.66000366210938,93.27999877929688,86.03594970703125,3949800.0,3.0,1.2298424522704607,89.55896387684474,83.26178349864354,60.25000795229742,27.788962431714413,0.40765230272420266,85.50251668294271,82.31805419921875,10.5,28.243820626991912 77955,2017-11-09,BA,265.010009765625,266.75,259.55999755859375,250.35122680664062,3215900.0,3.0,2.40304082790945,253.3217747587325,241.99266768511518,62.04279334219807,88.16759397775346,1.6718751095595767,246.67326812744142,238.86524124145507,10.5,28.243820626991912 77956,2017-11-09,CAT,136.44000244140625,136.75,134.64999389648438,117.19821166992188,2940300.0,3.0,2.547891628732742,122.25133938618308,111.15555300883645,66.37742281216764,54.79655891840322,23.888824795768937,114.20549290974935,108.4526377360026,10.5,28.243820626991912 77957,2017-11-09,CRM,104.33000183105469,104.44000244140625,102.41000366210938,103.5999984741211,5128600.0,3.0,2.0917052777978995,105.45636038939104,95.02863945802106,66.66482065465176,120.278173680259,54.69801797622543,98.65166651407877,96.55083325703939,10.5,28.243820626991912 77958,2017-11-09,CSCO,34.290000915527344,34.31999969482422,33.869998931884766,28.39576530456543,16785000.0,3.0,0.25366448197803493,29.09466772614338,27.858653540030932,56.44203428334042,24.509866571051376,8.009062271932518,28.305223274230958,27.417356077829997,10.5,28.243820626991912 77959,2017-11-09,CVX,115.9000015258789,117.5,115.62000274658203,90.6969985961914,5103300.0,3.0,-0.017827036345991587,93.74727392508228,87.87648858712475,55.681400131299554,-42.12863272000026,1.3737683548152093,90.99329172770182,88.70059687296549,10.5,28.243820626991912 77960,2017-11-09,DIS,100.83000183105469,103.91000366210938,100.80000305175781,99.05992889404297,13172500.0,3.0,0.5094702708402252,98.24309719332119,92.79264270536045,55.93665899178602,208.4408305820385,46.84559489257013,95.66242192586263,96.04140459696451,10.5,28.243820626991912 77961,2017-11-09,GS,239.50999450683594,242.3699951171875,237.83999633789062,211.9677276611328,2122400.0,3.0,1.2570379752017686,217.31644366368448,208.7616798104366,53.93809926280515,-59.310937881166986,3.063602856688485,213.02086944580077,205.3495351155599,10.5,28.243820626991912 77962,2017-11-09,HD,164.10000610351562,164.13999938964844,162.27999877929688,141.39215087890625,3405200.0,3.0,0.3905114465456734,144.97715519497217,140.17651454379734,54.53931690571834,-98.69837871118683,25.741816406286922,142.70211537679037,138.4696268717448,10.5,28.243820626991912 77963,2017-11-09,HON,140.1923828125,140.36489868164062,138.61093139648438,123.37996673583984,2456155.0,3.0,0.9163426412480931,125.04095740102143,121.14294839121489,59.309402166265734,62.618629390404784,1.3970425489674343,122.47338383992513,119.75465609232585,10.5,28.243820626991912 77964,2017-11-09,IBM,143.33651733398438,145.12428283691406,143.26959228515625,108.93720245361328,4996219.0,3.0,0.5721109353923026,116.51275809747992,103.95056969182673,53.4335769128532,-5.518401182603912,3.344811643027288,108.62128219604492,105.90814946492513,10.5,28.243820626991912 77965,2017-11-09,INTC,46.04999923706055,46.38999938964844,45.650001525878906,39.518741607666016,25570400.0,3.0,1.8965974860469217,41.9879712938875,31.483936893978708,77.91759585101191,105.07868485496073,53.38735217828153,35.60609359741211,33.03489996592204,10.5,28.243820626991912 77966,2017-11-09,JNJ,140.86000061035156,141.41000366210938,139.8000030517578,119.5707778930664,3517100.0,3.0,1.1232467197167182,122.8293493760413,116.59076704851924,58.727467778317134,47.96262302258284,27.804346974905574,117.67461344401042,115.11559766133627,10.5,28.243820626991912 77967,2017-11-09,JPM,97.12000274658203,98.22000122070312,96.80999755859375,82.01216125488281,13697800.0,3.0,0.7252057088733892,86.72224698250228,80.65039629752702,54.00979188682615,-35.676842418293035,19.284408485913545,82.78934961954752,79.75512479146322,10.5,28.243820626991912 77968,2017-11-09,KO,46.119998931884766,46.38999938964844,46.02000045776367,38.217464447021484,6532400.0,3.0,0.04110247272665646,38.620972597088816,37.66930106929302,54.759196856439296,51.6605663516021,6.561103205887962,37.968088912963864,37.81130002339681,10.5,28.243820626991912 77969,2017-11-09,MCD,168.72000122070312,169.1999969482422,166.10000610351562,145.0893096923828,4219000.0,3.0,1.9552554577552996,148.3747390923237,140.82644193794977,58.96107146572898,71.19089962898087,15.848253461090797,142.55877482096355,139.89146626790364,10.5,28.243820626991912 77970,2017-11-09,MMM,228.5399932861328,229.39999389648438,227.0500030517578,183.8801727294922,1575800.0,3.0,3.1320531967494105,193.72501180829659,172.52174875078543,61.93418975098096,44.56127343022377,19.14012826766285,179.8940633138021,173.20324885050456,10.5,28.243820626991912 77971,2017-11-09,MRK,53.959922790527344,54.064884185791016,53.07251739501953,44.59953689575195,14818825.0,3.0,-1.735860422224377,53.32455875784724,41.18347308724553,31.852619533009133,-96.80681479273707,51.64613731066634,48.51149304707845,49.59185638427734,10.5,28.243820626991912 77972,2017-11-09,MSFT,84.11000061035156,84.2699966430664,82.9000015258789,78.25908660888672,21178400.0,3.0,2.1176641844102164,81.04430610479864,69.88808143792596,73.0461886058955,94.81737842696887,47.51913868604645,73.76774291992187,71.24829495747885,10.5,28.243820626991912 77973,2017-11-09,NKE,55.5,56.349998474121094,55.310001373291016,52.7435417175293,10958500.0,3.0,0.7589683179064437,54.31544753076763,47.772871484735305,56.76965412805696,101.36191013109224,25.990155847245443,50.216155242919925,50.194056574503584,10.5,28.243820626991912 77974,2017-11-09,PG,87.3499984741211,88.16999816894531,87.30000305175781,74.71115112304688,5280000.0,3.0,-0.9022789406294152,79.11344618694712,71.15020203692983,44.11647242104568,-46.51847607211762,25.67719739533504,75.96654891967773,77.14932759602864,10.5,28.243820626991912 77975,2017-11-09,TRV,133.1199951171875,135.0800018310547,132.44000244140625,117.04830169677734,1353100.0,3.0,1.871642518426512,118.83245590583674,111.2819102440656,63.0824225069511,79.52800658056013,39.68534448583489,112.82360916137695,109.50990689595541,10.5,28.243820626991912 77976,2017-11-09,UNH,210.58999633789062,211.75999450683594,209.1300048828125,193.72198486328125,1839700.0,3.0,3.339254365609662,200.53875678731757,179.49824730203792,62.33600983195144,73.54841549606962,20.784622125334888,186.73318176269532,182.89692509969075,10.5,28.243820626991912 77977,2017-11-09,V,111.80000305175781,112.22000122070312,110.93000030517578,107.70125579833984,4334700.0,3.0,1.5166813915187731,108.77249783492755,101.92974215530683,68.84778648772591,119.33269362929379,29.567328231707297,104.34236145019531,102.2036698659261,10.5,28.243820626991912 77978,2017-11-09,VZ,45.290000915527344,45.43000030517578,44.810001373291016,33.41745376586914,21078700.0,3.0,-0.5509183475934023,37.46487042060425,33.42655070671508,37.38031566068261,-213.71125865804967,40.78975387433002,35.73193117777507,35.50504976908366,10.5,28.243820626991912 77979,2017-11-09,WBA,68.91000366210938,69.93000030517578,68.36000061035156,55.112911224365234,7907900.0,3.0,-1.1818587766670277,55.19828967381568,51.51738033961206,43.05605218421492,-4.835270442245871,2.397650002250614,54.995079549153644,59.51953131357829,10.5,28.243820626991912 77980,2017-11-09,WMT,89.94000244140625,90.56999969482422,89.3499984741211,81.045654296875,6904500.0,3.0,1.7060040119705349,81.38140487892066,76.50862426536644,67.93922761899759,97.47803892319908,42.87576864212787,76.85694427490235,74.05699462890625,10.5,28.243820626991912 77981,2017-11-10,AAPL,43.77750015258789,43.845001220703125,43.567501068115234,41.34700393676758,100582000.0,4.0,1.178679872502073,42.58023473584858,35.308214360831116,67.16921397409112,134.08916797563083,43.44155273607714,38.178686650594074,37.79163831075032,11.289999961853027,34.1525453649267 77982,2017-11-10,AMGN,173.14999389648438,173.47999572753906,171.19000244140625,143.8434600830078,1927400.0,4.0,-2.329209651334992,156.0831086971339,139.94475537757316,42.41761613590583,-99.13054768575067,42.054252254304316,150.33300170898437,150.43301493326823,11.289999961853027,34.1525453649267 77983,2017-11-10,AXP,93.79000091552734,94.1500015258789,93.38999938964844,85.82486724853516,2714400.0,4.0,1.041492521919892,89.552442974721,83.3288734010114,59.34458233263839,16.03318096856737,0.40765230272421005,85.60676574707031,82.43676172892252,11.289999961853027,34.1525453649267 77984,2017-11-10,BA,262.1099853515625,262.5,259.6000061035156,248.58819580078125,1740600.0,4.0,2.208404003077618,253.40294532316605,242.05484581452927,59.991651930036966,31.899722003694414,1.6718751095595699,246.92737579345703,239.28645960489908,11.289999961853027,34.1525453649267 77985,2017-11-10,CAT,135.08999633789062,136.88999938964844,135.07000732421875,118.18537139892578,2016900.0,4.0,2.389357658527132,122.20361579709248,111.77003990359111,67.77370135520223,58.40852501353416,24.650100307428318,114.5665786743164,108.79917538960775,11.289999961853027,34.1525453649267 77986,2017-11-10,CRM,103.41000366210938,105.37999725341797,102.83000183105469,105.23999786376953,4675700.0,4.0,2.1943432416250914,106.08160999061003,95.23338939903842,69.20886124794046,132.704730646313,58.731816207027855,99.04566650390625,96.79016660054525,11.289999961853027,34.1525453649267 77987,2017-11-10,CSCO,34.060001373291016,34.09000015258789,33.66999816894531,28.345739364624023,19319400.0,4.0,0.21684095472557274,29.060887437731125,27.93580006989827,55.90832599137109,-8.356462081171658,0.4045965806340996,28.323239835103355,27.462054538726807,11.289999961853027,34.1525453649267 77988,2017-11-10,CVX,116.70999908447266,117.30999755859375,116.0999984741211,90.65058898925781,5156900.0,4.0,0.011685071055140384,93.59919662129896,87.87139435160144,55.524989209059235,-36.713256614715355,1.373768354815207,90.98504002888997,88.84577598571778,11.289999961853027,34.1525453649267 77989,2017-11-10,DIS,104.98999786376953,106.23999786376953,104.08000183105469,101.08589172363281,16701500.0,4.0,0.8383366109210755,99.46615455230014,92.28349602143032,59.98624172579711,298.5552457382142,56.45926650047639,95.86212387084962,96.0960735321045,11.289999961853027,34.1525453649267 77990,2017-11-10,GS,241.69000244140625,243.32000732421875,240.0,211.40432739257812,1845600.0,4.0,1.0243616313932762,217.2170493957286,209.0036827209706,53.37614143375694,-36.021720464971935,1.4456680029956823,213.10772603352865,205.63539250691733,11.289999961853027,34.1525453649267 77991,2017-11-10,HD,163.33999633789062,164.5800018310547,162.92999267578125,142.1195831298828,3554900.0,4.0,0.34549228775333063,144.96958103061246,140.15291195034456,56.0076026014492,-61.18461181462318,21.026084799663842,142.7179936726888,138.69074401855468,11.289999961853027,34.1525453649267 77992,2017-11-10,HON,138.82179260253906,140.53741455078125,138.40008544921875,123.64288330078125,3034276.0,4.0,0.86382771532503,125.02753891771297,121.35826430494328,59.96102469288352,62.62649870777819,0.8714542406916687,122.58677469889322,119.89462839762369,11.289999961853027,34.1525453649267 77993,2017-11-10,IBM,144.0248565673828,144.25430297851562,142.58126831054688,108.11092376708984,4505436.0,4.0,0.42448218796204173,116.3374840156281,104.38066326220392,51.44049706407034,-24.206330870008568,7.946745158773491,108.75454279581706,106.02716649373373,11.289999961853027,34.1525453649267 77994,2017-11-10,INTC,46.040000915527344,46.09000015258789,45.380001068115234,38.90419387817383,24095400.0,4.0,1.790030620833896,42.12576717735722,31.870529514537306,73.20435161133346,86.51126221651549,47.116875054589975,35.8258602142334,33.185936037699385,11.289999961853027,34.1525453649267 77995,2017-11-10,JNJ,140.1300048828125,140.1300048828125,138.61000061035156,118.8977279663086,4240800.0,4.0,0.995164126449879,122.5352361687217,117.1515413276162,56.80909529419263,22.72656866443784,14.067592899613365,117.94581680297851,115.22011655171713,11.289999961853027,34.1525453649267 77996,2017-11-10,JPM,97.80999755859375,98.33999633789062,97.5,81.91133117675781,9314000.0,4.0,0.5381620087840986,86.54063863688542,80.97060785359311,53.67193127152277,-31.25459283215657,17.686062663329068,82.86089324951172,79.85854365030924,11.289999961853027,34.1525453649267 77997,2017-11-10,KO,46.20000076293945,46.63999938964844,46.13999938964844,38.4737434387207,8022900.0,4.0,0.07305922235298112,38.65803121170107,37.66200281539854,57.16877564293788,88.82773246497584,14.302209530899331,38.01024971008301,37.82565695444743,11.289999961853027,34.1525453649267 77998,2017-11-10,MCD,166.39999389648438,166.8000030517578,163.52000427246094,143.8642578125,4226800.0,4.0,1.673856279311991,148.37536484365438,140.84492934579873,56.318881803989946,22.57604031278331,2.7728970983000942,142.81680755615236,140.01644592285157,11.289999961853027,34.1525453649267 77999,2017-11-10,MMM,227.47000122070312,228.44000244140625,226.16000366210938,183.12335205078125,1295800.0,4.0,2.778752869037703,193.45634946971586,173.57378358692478,60.56070746798636,32.21690481013074,14.23402226223203,180.36505482991535,173.51555786132812,11.289999961853027,34.1525453649267 78000,2017-11-10,MRK,53.711830139160156,53.711830139160156,52.624046325683594,44.020328521728516,17547607.0,4.0,-1.7240139113984725,52.99739613189306,40.883020738224126,30.31623238670217,-96.66805383503988,54.49927713748808,48.28536135355632,49.51362368265788,11.289999961853027,34.1525453649267 78001,2017-11-10,MSFT,83.79000091552734,84.0999984741211,83.2300033569336,78.05436706542969,19397800.0,4.0,2.030321357954591,81.22133667033866,70.30481231647774,71.92518277164099,86.012986042539,47.51913868604643,74.05872929890951,71.42620620727538,11.289999961853027,34.1525453649267 78002,2017-11-10,NKE,55.880001068115234,56.4900016784668,55.619998931884766,52.70595932006836,7535700.0,4.0,0.768467750775379,54.27831095837674,48.29017849780002,56.61267235853738,98.85432760672123,27.58316535167819,50.34896189371745,50.175682576497394,11.289999961853027,34.1525453649267 78003,2017-11-10,PG,87.98999786376953,88.38999938964844,87.77999877929688,75.03459930419922,7227300.0,4.0,-0.783439882797552,78.58548985452524,71.32170924215444,45.59070041557486,-34.41900489356301,22.25884708687829,75.90574213663737,77.10357716878255,11.289999961853027,34.1525453649267 78004,2017-11-10,TRV,134.00999450683594,135.66000366210938,133.35000610351562,117.92703247070312,2107100.0,4.0,1.9086613955088012,118.6699153809278,112.21618615105463,64.51574873425977,89.54987144019145,42.73020867871854,113.2012118021647,109.6278564453125,11.289999961853027,34.1525453649267 78005,2017-11-10,UNH,211.4600067138672,211.80999755859375,210.1999969482422,193.27330017089844,1384700.0,4.0,3.1671479668449365,199.24487349313824,182.49072526174456,61.646560440559476,71.81739657118305,20.97546590750886,187.19773813883464,183.18839543660482,11.289999961853027,34.1525453649267 78006,2017-11-10,V,111.70999908447266,111.9800033569336,111.27999877929688,107.4515609741211,4198900.0,4.0,1.4774038812163326,109.01669450071466,101.99479994508613,67.66663529994182,109.05162260842548,29.5673282317073,104.55493443806967,102.35925750732422,11.289999961853027,34.1525453649267 78007,2017-11-10,VZ,45.11000061035156,45.11000061035156,44.75,33.276588439941406,17075000.0,4.0,-0.6237170858105117,37.57483588951881,33.095631487190175,36.680222810839425,-195.89803277973613,41.33893594988471,35.63249397277832,35.474869092305504,11.289999961853027,34.1525453649267 78008,2017-11-10,WBA,68.93000030517578,71.0999984741211,68.76000213623047,56.58757781982422,12381000.0,4.0,-0.8669640833548371,55.850654023700635,51.16940518040092,47.1039836059914,28.970502279630033,12.391036627746871,54.84134661356608,59.394187990824385,11.289999961853027,34.1525453649267 78009,2017-11-10,WMT,90.23999786376953,91.69000244140625,90.19999694824219,81.60211944580078,7647800.0,4.0,1.7415054874612395,81.7764077765368,76.49955276423468,68.99063481914783,115.86764984780157,49.227470980478984,77.23928629557291,74.22483024597167,11.289999961853027,34.1525453649267 78068,2017-11-13,AAPL,43.375,43.625,43.349998474121094,41.181304931640625,67928400.0,0.0,1.1678441736057437,42.83621853983099,35.39931765401666,66.06946832553987,113.35478418254856,37.567590946114954,38.342106374104816,37.858842277526854,11.5,24.094354182272482 78069,2017-11-13,AMGN,171.5800018310547,172.94000244140625,171.10000610351562,143.134033203125,2119800.0,0.0,-2.366583603829895,155.7219304109219,139.43794965499603,41.50940331837305,-97.759321554573,42.33927770250277,149.89706268310547,150.4915766398112,11.5,24.094354182272482 78070,2017-11-13,AXP,93.0,93.9800033569336,92.77999877929688,86.1736068725586,2708500.0,0.0,0.9098757371294965,89.4931778408787,83.56617579681662,60.362640960963766,6.35169935950662,8.348194854786046,85.72020161946615,82.57209968566895,11.5,24.094354182272482 78071,2017-11-13,BA,261.6700134277344,263.3599853515625,260.489990234375,250.0843963623047,2604100.0,0.0,2.1500987976120314,253.64276871984273,242.20182814295023,61.120102377339585,57.0134209791077,4.751945225918261,247.17511545817058,239.72977091471355,11.5,24.094354182272482 78072,2017-11-13,CAT,135.52999877929688,136.5500030517578,134.8699951171875,118.22868347167969,1894100.0,0.0,2.2413760790298625,122.15967665513107,112.31965378920488,67.83433008371802,51.3905761780656,22.774689849323877,114.9288215637207,109.13524424235025,11.5,24.094354182272482 78073,2017-11-13,CRM,105.0,105.95999908447266,105.0,105.77999877929688,4609500.0,0.0,2.292827836271087,106.70782562358484,95.47017349140539,69.98900686822726,144.83557937644844,61.021072700853296,99.44033304850261,97.04049987792969,11.5,24.094354182272482 78074,2017-11-13,CSCO,33.86000061035156,34.209999084472656,33.83000183105469,28.312379837036133,16441500.0,0.0,0.18285833197403178,29.029093273972588,28.001786128188055,55.54599794102569,5.237396986086183,4.373054307450812,28.336837196350096,27.51542959213257,11.5,24.094354182272482 78075,2017-11-13,CVX,117.22000122070312,117.7699966430664,116.68000030517578,90.68924713134766,4279200.0,0.0,0.0377577697149718,93.2938607453525,87.95238406665922,55.63238305041837,-18.243914229982813,5.549270717834199,90.9798817952474,88.984379196167,11.5,24.094354182272482 78076,2017-11-13,DIS,104.13999938964844,105.13999938964844,103.9800033569336,101.04730224609375,7856000.0,0.0,1.0833633679223738,100.41228554958671,91.97506109958321,59.87780923416196,232.64950146055787,55.171714409973504,96.01905517578125,96.1610331217448,11.5,24.094354182272482 78077,2017-11-13,GS,237.97000122070312,240.89999389648438,237.16000366210938,211.51002502441406,1953900.0,0.0,0.8388234337251674,217.18147945067298,208.85087223389732,53.47022429379388,-106.8964265688255,10.998116723408485,213.096576944987,205.91233800252277,11.5,24.094354182272482 78078,2017-11-13,HD,164.63999938964844,166.63999938964844,164.25,143.19346618652344,7189300.0,0.0,0.3919495178588477,145.02862312431517,140.19173057441532,58.07550549512186,39.247627004051026,1.9002680032146457,142.75638783772786,138.961039352417,11.5,24.094354182272482 78079,2017-11-13,HON,139.6173095703125,140.88246154785156,139.2147674560547,124.4658203125,2101415.0,0.0,0.8784867490514756,125.13905183244191,121.49870298933544,61.93481869131784,96.06403046241473,2.927682871103377,122.70158157348632,120.06104100545248,11.5,24.094354182272482 78080,2017-11-13,IBM,142.33270263671875,142.44741821289062,141.4149169921875,107.5600814819336,5342445.0,0.0,0.26003940084083865,116.1341237766262,104.80313589744607,50.150439261731066,-49.82157909855341,15.255244059239162,108.83164698282877,106.1489631652832,11.5,24.094354182272482 78081,2017-11-13,INTC,45.2599983215332,45.939998626708984,45.25,39.04929733276367,18999000.0,0.0,1.6977140576190735,42.2278214181809,32.29973595486597,73.5944950158534,78.37679454664493,44.08524186417696,36.023311360677084,33.341653188069664,11.5,24.094354182272482 78082,2017-11-13,JNJ,139.00999450683594,140.02000427246094,138.4199981689453,119.06812286376953,4322300.0,0.0,0.897066369967618,122.02525991478386,117.97162424048959,57.17546276046403,17.485465345881025,12.012739043374044,118.18833770751954,115.33325983683268,11.5,24.094354182272482 78083,2017-11-13,JPM,96.69000244140625,98.05000305175781,96.62000274658203,82.20535278320312,9303100.0,0.0,0.4089396139714694,86.53949796404729,80.97342851910702,54.52996188322789,-44.92655929587974,25.510670373507466,82.9052131652832,79.96561037699381,11.5,24.094354182272482 78084,2017-11-13,KO,46.599998474121094,46.81999969482422,46.540000915527344,38.6225471496582,7653600.0,0.0,0.10913435957257178,38.676603226239926,37.65169801277374,58.496534474284076,136.0279335933073,19.439058445794775,38.06315727233887,37.84509124755859,11.5,24.094354182272482 78085,2017-11-13,MCD,165.47000122070312,167.9499969482422,165.0800018310547,145.41075134277344,2605600.0,0.0,1.5576785575413226,148.44612664103028,140.97920294881345,58.73383971340886,53.189517227524334,4.538251683445025,143.11827901204427,140.16907145182293,11.5,24.094354182272482 78086,2017-11-13,MMM,226.72999572753906,228.42999267578125,226.25999450683594,183.74331665039062,1765300.0,0.0,2.5197397841151314,193.20514837244878,174.58984369298093,61.28820754026104,30.8759178288449,14.234022262232049,180.77995707194012,173.86248143513998,11.5,24.094354182272482 78087,2017-11-13,MRK,52.77671813964844,52.97710037231445,52.538169860839844,43.71882247924805,14135738.0,0.0,-1.7191373389390208,52.62234538654857,40.60427280803152,29.54873165198751,-95.16081803787353,55.04227686740846,48.03542633056641,49.434961255391435,11.5,24.094354182272482 78088,2017-11-13,MSFT,83.66000366210938,83.94000244140625,83.45999908447266,78.1102066040039,14196900.0,0.0,1.9432072393590545,81.34847710924547,70.76212774915297,72.04623045059874,79.69751681546222,47.519138686046446,74.34785385131836,71.60365206400553,11.5,24.094354182272482 78089,2017-11-13,NKE,55.65999984741211,56.09000015258789,55.65999984741211,52.53681945800781,10106100.0,0.0,0.7536602205707013,54.179211163292926,48.815887713660196,55.89309763615503,85.21047333943935,27.5831653516782,50.475504048665364,50.193664360046384,11.5,24.094354182272482 78090,2017-11-13,PG,88.66999816894531,89.41000366210938,88.62999725341797,75.7495346069336,6873500.0,0.0,-0.6243723930211615,78.01695532791236,71.5968439579763,48.685995347328024,-7.678056132161793,7.735712450157599,75.84652099609374,77.06411069234213,11.5,24.094354182272482 78091,2017-11-13,TRV,135.16000366210938,135.44000244140625,133.1999969482422,115.99554443359375,2742700.0,0.0,1.7618348444447918,118.45570968988275,112.8219163477149,59.28220735715768,71.50478388456638,40.76552125605974,113.49123026529948,109.7179381052653,11.5,24.094354182272482 78092,2017-11-13,UNH,210.30999755859375,213.5399932861328,209.94000244140625,194.729248046875,2662200.0,0.0,3.112357907014882,197.1399659636934,186.37755722966594,63.01953835858801,78.19248721482569,27.440557330973412,187.66229502360025,183.53271408081054,11.5,24.094354182272482 78093,2017-11-13,V,111.55000305175781,111.86000061035156,111.33999633789062,106.99056243896484,7185600.0,0.0,1.3930195796710052,109.15155861217274,102.157666088755,65.51978752397562,95.23301845359205,29.5673282317073,104.74573771158855,102.50155932108561,11.5,24.094354182272482 78094,2017-11-13,VZ,44.91999816894531,45.08000183105469,44.70000076293945,33.18019104003906,16673900.0,0.0,-0.6813350683282664,37.641891602520076,32.78092906093207,36.20025863476428,-173.55237292148024,41.81962242863822,35.53301849365234,35.44552396138509,11.5,24.094354182272482 78095,2017-11-13,WBA,70.70999908447266,73.83000183105469,69.2699966430664,56.09337615966797,12459100.0,0.0,-0.6497952784833387,56.254782379905095,51.04006014939178,45.971052159532455,65.95251900067366,30.213427990768643,54.68751907348633,59.27196776072184,11.5,24.094354182272482 78096,2017-11-13,WMT,91.04000091552734,91.9800033569336,90.87000274658203,81.66492462158203,8491600.0,0.0,1.7544839168970583,82.0319196683188,76.7152368563394,69.10891469366955,122.69309483384563,50.74339766092264,77.61444778442383,74.39954681396485,11.5,24.094354182272482 78097,2017-11-14,AAPL,43.2599983215332,43.369998931884766,42.79499816894531,40.558738708496094,99130000.0,1.0,1.09638249799616,42.974538053683766,35.531913362331856,62.11654672871764,86.67039331284388,23.74537732586735,38.47950630187988,37.91681016286214,11.59000015258789,24.72406202122251 78098,2017-11-14,AMGN,170.88999938964844,171.49000549316406,168.30999755859375,141.99063110351562,2604700.0,1.0,-2.460107140325192,154.53354080415892,139.2859706094153,40.07863634035239,-113.0042114919915,50.42100475488619,149.4213419596354,150.51898015340169,11.59000015258789,24.72406202122251 78099,2017-11-14,AXP,93.56999969482422,93.79000091552734,92.94000244140625,86.0451431274414,2843700.0,1.0,0.7861403991546894,89.38093343176176,83.86838907800386,59.792081937332654,0.7413308911894313,8.348194854786051,85.80223388671875,82.70651512145996,11.59000015258789,24.72406202122251 78100,2017-11-14,BA,262.0,262.3999938964844,260.20001220703125,249.45542907714844,2358200.0,1.0,2.0297415022335485,253.74132804176014,242.53429299095473,60.379503733312994,35.32187685629312,3.5824278857161227,247.41863454182942,240.16402079264324,11.59000015258789,24.72406202122251 78101,2017-11-14,CAT,138.0,138.1199951171875,136.47000122070312,119.103271484375,3041300.0,1.0,2.1696610524703033,121.98886726408456,113.16365348786856,69.05062185814091,70.1934312815911,31.43105946120532,115.29754867553712,109.49048029581705,11.59000015258789,24.72406202122251 78102,2017-11-14,CRM,105.63999938964844,106.37999725341797,105.05999755859375,106.2300033569336,4366800.0,1.0,2.3797568401354567,107.2359052597291,95.89309406888418,70.63050022885466,138.86887596191394,62.6259115753395,99.80266647338867,97.2816665649414,11.59000015258789,24.72406202122251 78103,2017-11-14,CSCO,33.86000061035156,34.15999984741211,33.79999923706055,28.38743019104004,17468500.0,1.0,0.16013683718070126,28.996711630791026,28.070861344367664,56.206525558226005,3.1017168340629,3.062346271531486,28.350180371602377,27.565783659617107,11.59000015258789,24.72406202122251 78104,2017-11-14,CVX,116.81999969482422,117.26000213623047,116.25,90.449462890625,6996500.0,1.0,0.038626722171841266,92.92011586667064,88.07084101199146,54.78356131607081,-37.34106513542558,1.2652437228403426,90.95667394002278,89.12801106770833,11.59000015258789,24.72406202122251 78105,2017-11-14,DIS,104.56999969482422,104.56999969482422,103.0,99.53264617919922,6929300.0,1.0,1.142162612454058,100.84842464924633,92.00296313761892,55.783488673152014,166.47621495250417,42.85599267111327,96.09559122721355,96.19319114685058,11.59000015258789,24.72406202122251 78106,2017-11-14,GS,239.64999389648438,240.8800048828125,235.6300048828125,208.8426513671875,3000200.0,1.0,0.4711175633662492,216.98396960890892,209.14961498581766,50.7943859625136,-150.53998591183682,16.870459061085413,212.96805318196616,206.16471252441406,11.59000015258789,24.72406202122251 78107,2017-11-14,HD,163.6199951171875,168.13999938964844,163.14999389648438,145.540283203125,10284000.0,1.0,0.6110914457005379,145.49803968622538,140.1301967029348,62.10273076547225,96.3684272369696,9.26122218952298,142.83981221516927,139.24591255187988,11.59000015258789,24.72406202122251 78108,2017-11-14,HON,140.02944946289062,141.4671173095703,139.69398498535156,124.97480010986328,2411604.0,1.0,0.9205628789795242,125.2745904610691,121.69316085118678,63.098723507934174,120.45267592220796,9.126911480660445,122.8330706278483,120.22717030843098,11.59000015258789,24.72406202122251 78109,2017-11-14,IBM,141.44358825683594,142.41873168945312,141.0038299560547,107.91521453857422,3930868.0,1.0,0.1565687499127364,115.84652510178078,105.36617478835593,50.97050472225396,-52.40296986803955,17.71657213352477,108.91771850585937,106.26914342244466,11.59000015258789,24.72406202122251 78110,2017-11-14,INTC,45.70000076293945,45.91999816894531,45.31999969482422,39.143184661865234,22201200.0,1.0,1.6135286846854342,42.27616028016043,32.78950172240304,73.84935107222257,73.47668931013953,44.08524186417696,36.21427561442057,33.5002077738444,11.59000015258789,24.72406202122251 78111,2017-11-14,JNJ,139.57000732421875,140.27999877929688,138.9199981689453,118.83810424804688,4078200.0,1.0,0.7916371114128538,122.03542012965104,117.85071420872785,56.506118212400345,17.71301250300918,14.271714375568484,118.39820149739583,115.43100051879883,11.59000015258789,24.72406202122251 78112,2017-11-14,JPM,97.33999633789062,97.77999877929688,96.8499984741211,81.70972442626953,11043800.0,1.0,0.2634994116253182,86.56657353930045,80.91695002026985,52.82392121512763,-52.531137801734374,25.510670373507473,82.91881459554037,80.06594759623209,11.59000015258789,24.72406202122251 78113,2017-11-14,KO,46.709999084472656,47.47999954223633,46.619998931884766,39.2094841003418,17200700.0,1.0,0.1829758408154234,38.88632052481271,37.51720845162772,63.15686036966025,218.07463323310282,34.76542747191765,38.124882507324216,37.87417106628418,11.59000015258789,24.72406202122251 78114,2017-11-14,MCD,166.83999633789062,168.4199981689453,166.57000732421875,146.0536651611328,2180900.0,1.0,1.500191375766292,148.57775182945593,141.0830254532589,59.69220865274735,73.75222590595807,7.415725605663556,143.44407857259114,140.3237757364909,11.59000015258789,24.72406202122251 78115,2017-11-14,MMM,228.13999938964844,229.9600067138672,226.75,184.63702392578125,1393200.0,1.0,2.35938720924554,192.74941367266257,175.97790413739602,62.32457494227208,37.38014178629883,20.652680100792917,181.17607421875,174.21069107055663,11.59000015258789,24.72406202122251 78116,2017-11-14,MRK,52.45228958129883,52.652671813964844,52.242366790771484,43.63153839111328,13315678.0,1.0,-1.7026881870463484,52.19280471116548,40.380806739029836,29.32638813736034,-91.694293568916,56.93462804500259,47.7873425801595,49.3485418955485,11.59000015258789,24.72406202122251 78117,2017-11-14,MSFT,83.5,84.0999984741211,82.9800033569336,78.2219009399414,18801300.0,1.0,1.8617207146725576,81.40687294578333,71.3049396457694,72.29342278163284,72.21796127235069,38.62273868329631,74.65155919392903,71.78823331197103,11.59000015258789,24.72406202122251 78118,2017-11-14,NKE,55.709999084472656,56.18000030517578,55.529998779296875,52.60258865356445,5037500.0,1.0,0.7387167042943972,54.10107267758834,49.26801301577104,56.1174619572131,79.7713847872213,24.734433490679976,50.6167667388916,50.233656374613446,11.59000015258789,24.72406202122251 78119,2017-11-14,PG,88.73999786376953,89.05000305175781,88.47000122070312,75.63887786865234,5035500.0,1.0,-0.5014588300903569,77.43629786881509,71.90175983992513,48.246525258933055,-11.4895764045887,9.537565046322143,75.7737553914388,77.01730893452962,11.59000015258789,24.72406202122251 78120,2017-11-14,TRV,132.85000610351562,133.97999572753906,131.69000244140625,116.46534729003906,1812200.0,1.0,1.6641990582911745,118.09487885375715,113.63604384521746,60.09669716042003,51.858671354155256,22.605774525544593,113.7858876546224,109.8221913655599,11.59000015258789,24.72406202122251 78121,2017-11-14,UNH,212.2100067138672,212.6999969482422,210.9199981689453,193.85935974121094,1993900.0,1.0,2.9645699564738095,197.01130275167705,187.22228642068623,61.65536049475468,71.81980643689556,27.44055733097342,188.06153310139973,183.84413782755533,11.59000015258789,24.72406202122251 78122,2017-11-14,V,111.08000183105469,112.04000091552734,110.80999755859375,107.54757690429688,5679600.0,1.0,1.3554658582625763,109.27485283506736,102.46079398500099,66.83500272783063,91.67140757377894,19.75635882066476,104.95030568440755,102.6417802174886,11.59000015258789,24.72406202122251 78123,2017-11-14,VZ,44.689998626708984,44.849998474121094,44.150001525878906,32.78722381591797,20829900.0,1.0,-0.7500606728708803,37.69223382590388,32.42065870644476,34.30714905307933,-170.64514329997232,46.932903881242936,35.408477274576825,35.404134368896486,11.59000015258789,24.72406202122251 78124,2017-11-14,WBA,70.16000366210938,70.93000030517578,69.56999969482422,56.26873779296875,5269000.0,1.0,-0.4582547423408414,56.6445056124793,50.93552330292598,46.44388615016437,52.1337031242863,30.213427990768654,54.53451716105143,59.145141220092775,11.59000015258789,24.72406202122251 78125,2017-11-14,WMT,90.69999694824219,91.19999694824219,90.18000030517578,81.75468444824219,9834100.0,1.0,1.7518184114091326,82.2515181894937,76.95426870625825,69.28214294495828,108.61079391706282,40.10404900613947,77.9695645650228,74.569775390625,11.59000015258789,24.72406202122251 78126,2017-11-15,AAPL,42.49250030517578,42.58000183105469,42.095001220703125,40.023773193359375,116632400.0,2.0,0.9852243065191004,43.03033347894313,35.71028427313207,58.979767630553255,56.12421359982901,8.982085528158196,38.60693613688151,37.955759112040205,13.130000114440918,29.661291897659964 78127,2017-11-15,AMGN,170.19000244140625,170.52000427246094,168.3300018310547,141.3646697998047,3150600.0,2.0,-2.5552793924015873,153.06574207148512,139.34329418339772,39.311255260947306,-112.53421597024669,50.42100475488619,148.8869196573893,150.50938212076824,13.130000114440918,29.661291897659964 78128,2017-11-15,AXP,93.2699966430664,93.79000091552734,92.80000305175781,85.58625793457031,3236600.0,2.0,0.6436316671316717,89.29879578623422,84.05881682362906,57.77412252896002,-12.159879483183138,10.225354336894515,85.88177007039388,82.83328247070312,13.130000114440918,29.661291897659964 78129,2017-11-15,BA,261.4200134277344,264.7699890136719,260.1499938964844,250.503662109375,2510500.0,2.0,1.995933247715925,253.98090671110643,242.69595943879594,61.19026420548017,63.90459510724857,12.151341397793468,247.68761749267577,240.55144246419272,13.130000114440918,29.661291897659964 78130,2017-11-15,CAT,136.47999572753906,136.75999450683594,133.80999755859375,116.12445068359375,3746200.0,2.0,1.8511218532234892,121.66062731614426,113.80263943800614,60.932455232340914,25.056698295757847,9.251538367780435,115.5316884358724,109.76421915690104,13.130000114440918,29.661291897659964 78131,2017-11-15,CRM,105.87999725341797,107.0,105.0,105.43000030517578,4148400.0,2.0,2.3569259662122164,107.39278081486512,96.6352183001251,67.95899093691479,126.74582397786003,64.90596375120369,100.13299992879232,97.4896666208903,13.130000114440918,29.661291897659964 78132,2017-11-15,CSCO,33.970001220703125,34.310001373291016,33.75,28.44580078125,30829600.0,2.0,0.1451665184028954,28.942869005630833,28.17140406565823,56.723885704553126,10.518463748288116,9.159112012442712,28.3688050587972,27.608980433146158,13.130000114440918,29.661291897659964 78133,2017-11-15,CVX,116.20999908447266,117.2300033569336,116.06999969482422,90.08586120605469,5372600.0,2.0,0.009862072225899965,92.82207869656536,88.03736649386433,53.503014137799205,-44.93969602213424,0.5411342857766321,90.92753524780274,89.25810483296712,13.130000114440918,29.661291897659964 78134,2017-11-15,DIS,102.75,103.95999908447266,102.44999694824219,100.0343246459961,5691500.0,2.0,1.2152342331569344,101.31910752841948,92.05710173061372,56.795714595208665,142.77875204472082,36.36299749110871,96.19656778971354,96.2079839070638,13.130000114440918,29.661291897659964 78135,2017-11-15,GS,234.97000122070312,238.14999389648438,233.5500030517578,209.1683807373047,2564100.0,2.0,0.20364416667430874,217.15994940084593,208.5845421763025,51.103502283970094,-186.20261882767076,24.143886121664433,212.88882598876953,206.38172073364257,13.130000114440918,29.661291897659964 78136,2017-11-15,HD,167.44000244140625,167.44000244140625,165.35000610351562,143.29734802246094,5534500.0,2.0,0.596896230073952,145.5251133591166,140.2780574172506,56.71623601748184,76.60850011922788,9.26122218952298,142.84500681559246,139.48321596781412,13.130000114440918,29.661291897659964 78137,2017-11-15,HON,140.58534240722656,141.30418395996094,140.13487243652344,124.16889953613281,2630812.0,2.0,0.8787493979249348,125.20748918814697,122.0088232203003,60.08925000788439,104.62360192553487,9.126911480660443,122.94108963012695,120.36106363932292,13.130000114440918,29.661291897659964 78138,2017-11-15,IBM,141.49139404296875,142.170166015625,139.78012084960938,106.61784362792969,4992872.0,2.0,-0.02977623442608035,115.40866653516834,105.01753967210705,47.987126964883984,-72.6431495605687,24.677828244529355,108.96772079467773,106.3595677693685,13.130000114440918,29.661291897659964 78139,2017-11-15,INTC,45.38999938964844,45.810001373291016,45.16999816894531,38.80177307128906,17157200.0,2.0,1.5019485797520247,42.26028854171215,33.270305711827895,71.2620134522653,63.77827027702035,40.27399161898671,36.39499092102051,33.65689045588176,13.130000114440918,29.661291897659964 78140,2017-11-15,JNJ,139.22999572753906,139.8300018310547,138.75,118.5058364868164,4811500.0,2.0,0.673508644567633,122.06482482478161,117.68670258000354,55.53459731720718,3.792897398866046,12.257294359983973,118.57455495198568,115.50556640625,13.130000114440918,29.661291897659964 78141,2017-11-15,JPM,96.38999938964844,98.73999786376953,95.94999694824219,82.48255920410156,15384100.0,2.0,0.2081983303934578,86.55805213395817,80.94227211530941,55.09037755441169,-43.64966822199651,12.213719905367002,82.98573608398438,80.16622060139974,13.130000114440918,29.661291897659964 78142,2017-11-15,KO,47.31999969482422,47.459999084472656,46.779998779296875,38.69694137573242,12419100.0,2.0,0.19785705930390662,38.935573257175356,37.50185044887933,57.340451682267705,175.79547495405077,34.76542747191764,38.1609806060791,37.89580205281575,13.130000114440918,29.661291897659964 78143,2017-11-15,MCD,167.69000244140625,168.69000244140625,167.14999389648438,145.36729431152344,2019300.0,2.0,1.383302132802612,148.63219438654292,141.16324476140628,58.19945911721655,71.99584221801548,9.0983573962572,143.7368626912435,140.44861551920573,13.130000114440918,29.661291897659964 78144,2017-11-15,MMM,228.07000732421875,228.50999450683594,226.0399932861328,183.08314514160156,1512100.0,2.0,2.082911104165362,192.1077345093405,177.35466020501497,59.46138232753329,21.22813962968872,16.33385096309503,181.4680633544922,174.52086181640624,13.130000114440918,29.661291897659964 78145,2017-11-15,MRK,52.25190734863281,52.57633590698242,51.90839767456055,43.480796813964844,12290315.0,2.0,-1.6824217900135423,51.64111353107874,40.24140867045934,28.9373734805921,-88.17714272885017,59.01659024692528,47.528150685628255,49.253702100118,13.130000114440918,29.661291897659964 78146,2017-11-15,MSFT,83.47000122070312,83.69000244140625,82.69000244140625,77.6138916015625,19383100.0,2.0,1.728159635977164,81.31064677111382,71.93971104748968,68.8642393012034,58.32635556063667,33.42598601595827,74.92165807088216,71.94701487223307,13.130000114440918,29.661291897659964 78147,2017-11-15,NKE,55.959999084472656,56.869998931884766,55.08000183105469,53.21337890625,6610500.0,2.0,0.767314405952618,54.07870517257918,49.69725689407122,58.16207083518448,84.9018614029239,33.19729528189388,50.75928281148275,50.275712203979495,13.130000114440918,29.661291897659964 78148,2017-11-15,PG,88.7300033569336,88.94000244140625,88.0,75.09415435791016,6688100.0,2.0,-0.44289812688364805,76.67260472129819,72.33777278114322,46.12623747744298,-20.219854593652197,14.764641896678521,75.67438405354818,76.96241353352865,13.130000114440918,29.661291897659964 78149,2017-11-15,TRV,133.1199951171875,134.1999969482422,132.75,116.33486938476562,1837900.0,2.0,1.5583300589377131,117.84981929330384,114.20215519400084,59.75329119432315,57.60850503414234,24.130164403837366,114.0703951517741,109.91965815226237,13.130000114440918,29.661291897659964 78150,2017-11-15,UNH,210.8800048828125,211.97999572753906,209.6199951171875,192.16534423828125,1816300.0,2.0,2.679862263292307,196.8086848666614,187.84886670804565,59.07900324068087,55.081071761420446,19.07562684668904,188.34783833821615,184.08536580403646,13.130000114440918,29.661291897659964 78151,2017-11-15,V,111.33999633789062,111.87000274658203,110.13999938964844,105.88606262207031,6895100.0,2.0,1.1780540727278037,109.21069110682232,102.76025692174214,59.79674315258449,55.64985168743777,8.639859263940117,105.10845413208008,102.74070307413737,13.130000114440918,29.661291897659964 78152,2017-11-15,VZ,44.33000183105469,44.380001068115234,43.970001220703125,32.70566177368164,15726500.0,2.0,-0.8018641934986661,37.676403562271524,32.099868257796835,33.92621091282527,-160.05889027754841,48.51586919434525,35.27999610900879,35.358821105957034,13.130000114440918,29.661291897659964 78153,2017-11-15,WBA,70.61000061035156,70.87999725341797,69.91999816894531,55.957855224609375,4418300.0,2.0,-0.32776484349614776,56.917046252522056,50.89013338920158,45.71024983616229,65.97348379821275,30.213427990768643,54.39651387532552,59.004151026407875,13.130000114440918,29.661291897659964 78154,2017-11-15,WMT,90.33999633789062,90.8499984741211,89.6500015258789,80.62380981445312,8433400.0,2.0,1.639554088329632,82.23216321125406,77.2976257596932,64.5633864118087,88.37652159999304,32.429557544547194,78.29087473551432,74.71651916503906,13.130000114440918,29.661291897659964 78155,2017-11-16,AAPL,42.79499816894531,42.967498779296875,42.57500076293945,40.50194549560547,94550000.0,3.0,0.9250517269767187,43.03715727554395,36.074600002898435,60.80970831630429,68.09383504660121,14.984011882198752,38.73528823852539,38.001891136169434,11.760000228881836,234.19383754963042 78156,2017-11-16,AMGN,168.91000366210938,171.14999389648438,168.75,143.4990234375,3131000.0,3.0,-2.4304627254384457,151.67997985447292,139.71229462062476,43.150675155353824,-93.1142830741139,45.17100551570347,148.47205047607423,150.55024058024088,11.760000228881836,234.19383754963042 78157,2017-11-16,AXP,93.55000305175781,94.04000091552734,93.30000305175781,85.86156463623047,2586500.0,3.0,0.5466064810109401,89.16892436961484,84.34102664967227,58.64044700126019,0.3628338233066383,6.078074514886018,85.9551872253418,82.96494382222494,11.760000228881836,234.19383754963042 78158,2017-11-16,BA,263.760009765625,265.0400085449219,263.3399963378906,251.3042449951172,2710200.0,3.0,2.010563782808731,254.25632515378365,242.9966365771734,61.80773971176484,101.13533715605158,13.092018676515844,247.88438822428387,240.97843271891276,11.760000228881836,234.19383754963042 78159,2017-11-16,CAT,135.47000122070312,137.41000366210938,135.10000610351562,118.08149719238281,2812900.0,3.0,1.7365763690078921,121.28580643606145,114.66153243112606,63.82314325332078,46.26273279835231,13.082960605611191,115.8408187866211,110.0859270731608,11.760000228881836,234.19383754963042 78160,2017-11-16,CRM,106.2300033569336,107.36000061035156,106.18000030517578,107.02999877929688,3708500.0,3.0,2.439814180120038,107.82669661283327,97.18530213594602,70.28440363272198,137.9911458121323,66.18634587537242,100.5096664428711,97.72233327229817,11.760000228881836,234.19383754963042 78161,2017-11-16,CSCO,36.040000915527344,36.66999816894531,35.83000183105469,29.92188835144043,61177100.0,3.0,0.24953389227133727,29.332999548378606,27.95890318447052,66.94075423531763,368.1748142462158,55.854441922329066,28.432462692260742,27.681601651509602,11.760000228881836,234.19383754963042 78162,2017-11-16,CVX,115.25,115.81999969482422,114.37999725341797,89.46119689941406,5888700.0,3.0,-0.06261749361445368,92.7109078963717,87.95069107213418,51.36903206735415,-101.12946076174306,15.643487645579878,90.85178782145182,89.37456423441569,11.760000228881836,234.19383754963042 78163,2017-11-16,DIS,103.62999725341797,103.9800033569336,102.76000213623047,99.94749450683594,6410900.0,3.0,1.251708634479371,101.72498219563118,92.09404551432976,56.56386818494317,131.87015099789033,36.47525384011116,96.3087999979655,96.2417500813802,11.760000228881836,234.19383754963042 78164,2017-11-16,GS,238.3800048828125,240.69000244140625,238.1999969482422,210.71771240234375,2304300.0,3.0,0.11535791557486164,217.18242972797987,208.5074842124498,52.56963891999984,-77.17766042425625,11.418363235573347,212.69251963297526,206.63683395385743,11.760000228881836,234.19383754963042 78165,2017-11-16,HD,166.67999267578125,167.75999450683594,166.05999755859375,145.05532836914062,4587900.0,3.0,0.7192101346022071,145.7730232500586,140.39906537298828,59.5602061182904,129.28720048434198,11.62100089129586,142.8848429361979,139.76144142150878,11.760000228881836,234.19383754963042 78166,2017-11-16,HON,140.24029541015625,141.07415771484375,139.94317626953125,125.23900604248047,2304660.0,3.0,0.9213399315318327,125.30628900268552,122.25032415649416,62.54321967605049,110.89707260000695,6.576878261519448,123.07007573445638,120.51972058614095,11.760000228881836,234.19383754963042 78167,2017-11-16,IBM,141.2332763671875,143.06883239746094,141.0133819580078,108.08192443847656,5697039.0,3.0,-0.05864091550915873,114.48795772963382,105.19984744614743,51.3138661331955,-50.153100214080574,16.913164522569886,109.06078491210937,106.46087837219238,11.760000228881836,234.19383754963042 78168,2017-11-16,INTC,45.630001068115234,46.06999969482422,45.459999084472656,38.963951110839844,26439400.0,3.0,1.4103493259962647,42.17096113211044,33.854358920990144,71.74840545623928,64.82229304135787,43.064416309819904,36.57573839823405,33.81613486607869,11.760000228881836,234.19383754963042 78169,2017-11-16,JNJ,139.4199981689453,139.67999267578125,138.63999938964844,118.30986785888672,4193800.0,3.0,0.557649714246466,121.96790971991054,117.51355008843906,54.9580833230711,-7.974625985546598,10.904982398491182,118.73585637410481,115.60367393493652,11.760000228881836,234.19383754963042 78170,2017-11-16,JPM,98.52999877929688,99.05999755859375,98.30999755859375,82.71778106689453,9808000.0,3.0,0.1812627791052961,86.54603357972408,80.98453206358647,55.75958231284556,-7.483900441046075,8.131774670666095,83.02437744140624,80.26888275146484,11.760000228881836,234.19383754963042 78171,2017-11-16,KO,46.95000076293945,46.97999954223633,46.5099983215332,38.48200988769531,12506400.0,3.0,0.1901158205064135,38.93119096525088,37.502927305623146,55.13764773744482,99.76483484256492,23.75915785194078,38.18936360677083,37.91467094421387,11.760000228881836,234.19383754963042 78172,2017-11-16,MCD,167.67999267578125,168.88999938964844,167.52999877929688,146.03628540039062,2293400.0,3.0,1.329324925230111,148.7333146471163,141.20026384409465,59.22752542390052,80.38842515750234,10.387897807734408,144.00590108235676,140.59655176798503,11.760000228881836,234.19383754963042 78173,2017-11-16,MMM,227.7899932861328,229.99000549316406,227.7899932861328,184.70944213867188,1224800.0,3.0,1.9722949862288033,191.4250180582217,178.8569842000791,61.382194126417055,36.32658051160797,22.514257299126335,181.81828816731772,174.87980829874675,11.760000228881836,234.19383754963042 78174,2017-11-16,MRK,52.347328186035156,52.83396911621094,52.242366790771484,43.77436065673828,12572122.0,3.0,-1.623952462544203,50.93517383159066,40.26657253681755,30.787015690368705,-77.10070682862657,52.920254431608704,47.278744252522785,49.16729996999105,11.760000228881836,234.19383754963042 78175,2017-11-16,MSFT,83.0999984741211,83.41999816894531,82.94000244140625,77.8196792602539,20962800.0,3.0,1.6202397478239305,81.17886317715637,72.60270039095887,69.37290226040535,55.44672724978063,33.425986015958266,75.15890909830729,72.11605072021484,11.760000228881836,234.19383754963042 78176,2017-11-16,NKE,56.619998931884766,57.279998779296875,56.40999984741211,53.777191162109375,8233300.0,3.0,0.8259521652012296,54.14326899121119,50.05930364062475,59.94424088973061,107.02438360037623,37.65031235579605,50.91746063232422,50.335280927022296,11.760000228881836,234.19383754963042 78177,2017-11-16,PG,89.83999633789062,89.9000015258789,88.7699966430664,75.9623031616211,7205100.0,3.0,-0.3227159263329895,76.01775112735864,72.79346637142065,49.76595928659641,10.884195899853518,1.907819358305626,75.61493352254232,76.92691574096679,11.760000228881836,234.19383754963042 78178,2017-11-16,TRV,133.3800048828125,133.55999755859375,130.66000366210938,113.81169128417969,2375800.0,3.0,1.2563463498939598,117.99907626645609,113.84756527407126,53.623488659951086,12.82114020697811,3.4401509039792986,114.25513636271158,109.98386344909667,11.760000228881836,234.19383754963042 78179,2017-11-16,UNH,210.3800048828125,212.00999450683594,209.89999389648438,193.32827758789062,1919600.0,3.0,2.5190305513577584,196.09500529354833,189.28410847598295,60.2583508468584,57.97159291745708,19.206440875480123,188.75165659586588,184.3543383280436,11.760000228881836,234.19383754963042 78180,2017-11-16,V,110.75,111.44000244140625,110.56999969482422,106.81450653076172,5655100.0,3.0,1.0996950189682195,109.05368044418702,103.32032544570555,62.103667442897304,63.86862971203847,8.639859263940108,105.26777801513671,102.86934623718261,11.760000228881836,234.19383754963042 78181,2017-11-16,VZ,44.209999084472656,44.880001068115234,44.11000061035156,33.195030212402344,13818000.0,3.0,-0.7942750057905954,37.503031419462886,31.94403469687012,38.186364316205186,-126.03108643471737,36.43157149618435,35.17100219726562,35.322518793741864,11.760000228881836,234.19383754963042 78182,2017-11-16,WBA,70.26000213623047,71.41000366210938,70.0199966430664,56.83469009399414,4195000.0,3.0,-0.15184701472392703,57.34849650477878,50.81631596470365,48.10216729076746,106.60811968741976,33.42514090639439,54.25815060933431,58.876717821757,11.760000228881836,234.19383754963042 78183,2017-11-16,WMT,95.12000274658203,99.68000030517578,94.72000122070312,89.4104995727539,38122400.0,3.0,2.2338458491052506,85.17014189552938,75.54616288352335,77.09991767987218,297.91173408941677,65.79660413675305,78.89550120035807,75.01060523986817,11.760000228881836,234.19383754963042 78184,2017-11-17,AAPL,42.7599983215332,42.84749984741211,42.40999984741211,40.27705383300781,87598000.0,4.0,0.8494259924046403,42.97799841511198,36.476040967822584,59.517898207243775,57.377437626300825,11.633283350301076,38.856851196289064,38.047066116333006,11.430000305175781,38.572054885965755 78185,2017-11-17,AMGN,170.6699981689453,171.08999633789062,169.5399932861328,142.85198974609375,2039700.0,4.0,-2.356589531828064,150.3190640644876,140.08855312301242,42.311221370581116,-87.91209328474943,45.17100551570346,148.06426747639975,150.5671007792155,11.430000305175781,38.572054885965755 78186,2017-11-17,AXP,93.30999755859375,93.76000213623047,92.91999816894531,85.98088836669922,3261200.0,4.0,0.47387916575702604,89.0356482783259,84.62113654223076,59.01744085497154,-12.52841431756916,11.489239453788509,86.02065099080404,83.09737485249838,11.430000305175781,38.572054885965755 78187,2017-11-17,BA,262.82000732421875,263.739990234375,262.0299987792969,249.9319305419922,1724800.0,4.0,1.8896416669448683,254.1341217562754,243.0164535000723,60.11180393419059,56.316896511911075,7.142182452464875,248.0452112833659,241.3722816467285,11.430000305175781,38.572054885965755 78188,2017-11-17,CAT,135.8000030517578,136.36000061035156,135.02000427246094,117.88230895996094,2312700.0,4.0,1.6111530523607769,120.83345953739419,115.5269393273519,63.32976639165171,33.96917439198629,12.458282420916161,116.1281016031901,110.40388450622558,11.430000305175781,38.572054885965755 78189,2017-11-17,CRM,107.19000244140625,107.87000274658203,106.7300033569336,107.58000183105469,4407900.0,4.0,2.5208258255712934,108.43539077788408,97.44460800141279,71.0320234457182,137.8164608395777,67.95676113089168,100.8849998474121,97.94616661071777,11.430000305175781,38.572054885965755 78190,2017-11-17,CSCO,35.900001525878906,36.31999969482422,35.810001373291016,29.93856430053711,27988000.0,4.0,0.3297897863438237,29.610518524099927,27.818985107491873,67.03171781840516,289.685029912502,55.13202856545314,28.492228444417318,27.750091203053792,11.430000305175781,38.572054885965755 78191,2017-11-17,CVX,114.66999816894531,114.98999786376953,113.9000015258789,89.57051849365234,4337500.0,4.0,-0.10996907764001662,92.52098371575526,87.91966188360998,51.71767687168736,-111.18450933553832,19.36106197746195,90.8196538289388,89.48214429219564,11.430000305175781,38.572054885965755 78192,2017-11-17,DIS,103.22000122070312,103.98999786376953,102.97000122070312,99.79313659667969,7500800.0,4.0,1.253707507246844,102.0604971813137,92.14828730354958,56.14240709431925,118.68744077712914,36.535045068859226,96.41717300415038,96.2726219177246,11.430000305175781,38.572054885965755 78193,2017-11-17,GS,238.86000061035156,239.0800018310547,237.1199951171875,209.52931213378906,2826400.0,4.0,-0.049928005320197144,216.94817460063064,208.15105788227953,51.34794788854225,-117.87860119292061,15.361755301414206,212.45777180989583,206.86848475138348,11.430000305175781,38.572054885965755 78194,2017-11-17,HD,167.0,168.42999267578125,166.05999755859375,145.26315307617188,4530100.0,4.0,0.8234225990003097,146.0225363579338,140.52279750437089,59.88256495680165,139.8795319387434,16.48232788569392,142.93940124511718,140.05532633463542,11.430000305175781,38.572054885965755 78195,2017-11-17,HON,140.2978057861328,140.8920440673828,140.1252899169922,124.90646362304688,1708385.0,4.0,0.9176813824481513,125.44847850021593,122.26841908279188,61.33094163527321,97.52096487505196,6.576878261519449,123.1724245707194,120.67099647521972,11.430000305175781,38.572054885965755 78196,2017-11-17,IBM,142.7724609375,143.54684448242188,142.28489685058594,107.97320556640625,5142659.0,4.0,-0.08926015212958305,113.00261907173683,105.85194940970848,51.0629796822395,-41.71560116565478,12.914746789869389,109.1559659322103,106.55080871582031,11.430000305175781,38.572054885965755 78197,2017-11-17,INTC,45.5,45.619998931884766,44.619998931884766,38.09333801269531,63798000.0,4.0,1.2530605543869555,41.9767220336239,34.42741386115149,65.58408820456256,44.243030125342436,23.187619636641454,36.72463709513347,33.960161940256754,11.430000305175781,38.572054885965755 78198,2017-11-17,JNJ,138.3000030517578,138.86000061035156,137.88999938964844,117.5687026977539,4247400.0,4.0,0.40139777918369646,121.85164331469042,117.25496145215527,52.813025631640336,-47.028122237318854,1.9535121132259938,118.87160059611003,115.68815892537435,11.430000305175781,38.572054885965755 78199,2017-11-17,JPM,97.81999969482422,98.41000366210938,97.56999969482422,82.44055938720703,9017900.0,4.0,0.1359792043135144,86.55057722744806,80.86490433993475,54.764651891278675,-32.35459852868479,15.711190459044053,83.05853830973307,80.36901257832845,11.430000305175781,38.572054885965755 78200,2017-11-17,KO,46.34000015258789,46.380001068115234,45.25,37.78759002685547,19720700.0,4.0,0.12648886878318422,38.925792155766956,37.45293671081019,48.86362916258505,-89.37952358355233,12.065972614736808,38.195425796508786,37.923743057250974,11.430000305175781,38.572054885965755 78201,2017-11-17,MCD,167.5399932861328,167.6999969482422,166.16000366210938,144.8460235595703,2221400.0,4.0,1.1769364257249322,148.74518319045865,141.22488211715853,56.66256375221271,33.25186459161525,0.00011043385367552421,144.21209564208985,140.73040847778321,11.430000305175781,38.572054885965755 78202,2017-11-17,MMM,228.42999267578125,229.9199981689453,227.74000549316406,184.66114807128906,1741800.0,4.0,1.8593011222282314,190.84225574742462,180.08706096400115,61.29297791401827,32.75221552257933,22.188375684117215,182.16287740071616,175.24533030192057,11.430000305175781,38.572054885965755 78203,2017-11-17,MRK,52.48091506958008,52.89122009277344,52.242366790771484,43.79816436767578,10358537.0,4.0,-1.557737708098358,50.07287717799595,40.44015916843959,30.937798645397095,-71.8899044258611,51.5401910663398,47.031453959147136,49.07394224802653,11.430000305175781,38.572054885965755 78204,2017-11-17,MSFT,83.12000274658203,83.12000274658203,82.23999786376953,77.07141876220703,22079000.0,4.0,1.4575325621295008,81.02700616074877,73.12717779921216,65.35668325896108,39.271693642038805,20.92243527556579,75.3702880859375,72.27308082580566,11.430000305175781,38.572054885965755 78205,2017-11-17,NKE,58.540000915527344,59.529998779296875,58.369998931884766,55.61893081665039,15475500.0,4.0,1.0094002719240578,54.705917248889996,50.07267123682778,64.98453463973335,169.23351493045215,55.17769358450205,51.129512278238934,50.4219554901123,11.430000305175781,38.572054885965755 78206,2017-11-17,PG,88.94999694824219,89.08999633789062,88.08000183105469,75.264404296875,5941800.0,4.0,-0.28055125213390397,76.04091056694391,72.78562828193306,47.118646440283726,-10.821749525969139,9.681735142093675,75.52377141316732,76.88217951456706,11.430000305175781,38.572054885965755 78207,2017-11-17,TRV,130.6699981689453,130.7899932861328,129.72000122070312,113.03736877441406,2372100.0,4.0,0.943662772514898,118.2185582195719,113.33226575503748,51.932196711258136,-32.31772422623048,4.234189917248007,114.39579594930014,110.05807838439941,11.430000305175781,38.572054885965755 78208,2017-11-17,UNH,210.4600067138672,211.4600067138672,209.14999389648438,192.2019500732422,1887500.0,4.0,2.274466410623859,195.97282675835146,189.62696724799622,58.567196724089634,45.959753340434176,14.269840468153443,189.11304626464843,184.59678548177084,11.430000305175781,38.572054885965755 78209,2017-11-17,V,110.69000244140625,110.91000366210938,109.69999694824219,105.65998077392578,8812400.0,4.0,0.9336715401899482,108.84583727825533,103.76487286578764,57.83461796470857,24.24208468697139,4.512146824093276,105.37293065388998,102.97810719807943,11.430000305175781,38.572054885965755 78210,2017-11-17,VZ,44.630001068115234,45.77000045776367,44.619998931884766,33.676963806152344,18933200.0,4.0,-0.7408326489020425,37.219871177425546,31.92245594049437,41.99637062359495,-87.18564882449947,18.140805910512583,35.08721733093262,35.29388236999512,11.430000305175781,38.572054885965755 78211,2017-11-17,WBA,71.44000244140625,71.9800033569336,71.0,56.794830322265625,6226200.0,4.0,-0.015468902579030441,57.707415891474476,50.74288470667006,48.00271051918892,142.5070702307906,36.77049309279214,54.21752586364746,58.75998032887777,11.430000305175781,38.572054885965755 78212,2017-11-17,WMT,99.23999786376953,100.12999725341797,96.58000183105469,87.48085021972656,23575500.0,4.0,2.520069977116961,86.48621540994351,75.13029688864047,71.36427123374084,280.1658412754087,66.69261648244633,79.44807256062826,75.29676297505696,11.430000305175781,38.572054885965755 78271,2017-11-20,AAPL,42.5724983215332,42.63999938964844,42.38999938964844,40.23680877685547,65049600.0,0.0,0.7772845606405312,42.85368273719874,36.94050175681981,59.28475047573445,50.3323897442403,11.213354219126995,38.97282740275065,38.08925100962321,10.649999618530273,26.14792451159756 78272,2017-11-20,AMGN,169.89999389648438,170.22000122070312,168.14999389648438,141.835205078125,2012300.0,0.0,-2.352966980070107,149.39256055368068,140.13153154837008,41.01413729460039,-98.17084549704691,49.60548481076938,147.63260599772136,150.569935353597,10.649999618530273,26.14792451159756 78273,2017-11-20,AXP,93.91999816894531,94.33999633789062,93.68000030517578,86.2195053100586,3456600.0,0.0,0.4305337129257083,88.91132600134996,84.88954146080825,59.77591763736256,11.526835215423784,1.9098442016825197,86.08978602091472,83.23210678100585,10.649999618530273,26.14792451159756 78274,2017-11-20,BA,263.0,265.6199951171875,262.760009765625,252.19053649902344,2447400.0,0.0,1.9535414340859631,254.54177075767402,242.96261767006038,61.89209770439136,101.48689846680308,14.076994602161601,248.28732198079427,241.84879938761392,10.649999618530273,26.14792451159756 78275,2017-11-20,CAT,136.44000244140625,137.80999755859375,136.25,118.55774688720703,2124000.0,0.0,1.5484072907524933,120.2026683428049,116.61062282540799,64.29790884851457,55.89104784445805,20.921727843544105,116.43933461507162,110.72492129007975,10.649999618530273,26.14792451159756 78276,2017-11-20,CRM,108.69999694824219,109.0,107.01000213623047,107.37000274658203,5578500.0,0.0,2.538817064407681,108.7928214907956,97.98017731901885,70.33309671568352,135.06333155853073,71.49200081395621,101.25500005086263,98.16733334859212,10.649999618530273,26.14792451159756 78277,2017-11-20,CSCO,35.93000030517578,36.540000915527344,35.93000030517578,30.438932418823242,26897800.0,0.0,0.4288254531146798,29.984830448352607,27.623971202648367,69.62589939793008,282.74977357912996,57.45104755913426,28.56839548746745,27.824164231618244,10.649999618530273,26.14792451159756 78278,2017-11-20,CVX,114.7699966430664,115.02999877929688,114.44000244140625,89.57831573486328,4634200.0,0.0,-0.14519268602337831,92.25488958096922,87.9431489016968,51.74320312327312,-94.52276671636048,18.8942969341285,90.77024408976237,89.57966855367025,10.649999618530273,26.14792451159756 78279,2017-11-20,DIS,103.41999816894531,103.41999816894531,102.69999694824219,99.1274642944336,5112600.0,0.0,1.187884246617699,102.25117254653468,92.34833383163915,54.3362202953449,92.70882507121621,32.92207296156885,96.51943588256836,96.27808876037598,10.649999618530273,26.14792451159756 78280,2017-11-20,GS,238.77999877929688,238.77999877929688,237.11000061035156,209.6261444091797,2000700.0,0.0,-0.17113202957636986,216.9496781580366,207.7974348790728,51.44306492498206,-113.53649887415297,15.399011819733957,212.32073771158855,207.10935287475587,10.649999618530273,26.14792451159756 78281,2017-11-20,HD,168.13999938964844,170.69000244140625,167.8000030517578,147.61000061035156,4699900.0,0.0,1.0828997165801013,146.8646389402274,140.17518039571013,63.3000532746006,236.93803761534596,30.30541879974738,143.07622782389322,140.36823806762695,10.649999618530273,26.14792451159756 78282,2017-11-20,HON,140.33615112304688,142.13803100585938,140.33615112304688,126.14281463623047,3708386.0,0.0,1.0029833819961027,125.86496354315958,122.08749998833457,64.01367491254487,140.63389506779143,20.39317709724883,123.3165506998698,120.83891970316569,10.649999618530273,26.14792451159756 78283,2017-11-20,IBM,144.01528930664062,145.26768493652344,143.30784606933594,109.08938598632812,5937619.0,0.0,-0.02319233932129805,111.81921521957163,106.49457643692251,53.47870200912955,-17.18445837535635,0.2176475189097497,109.26658503214519,106.64977378845215,10.649999618530273,26.14792451159756 78284,2017-11-20,INTC,44.72999954223633,45.119998931884766,44.5,38.084800720214844,22420000.0,0.0,1.1148676808839326,41.75963169683843,34.988526185852,65.52697834524807,36.195803747853496,20.62829331878847,36.86674588521321,34.104612286885576,10.649999618530273,26.14792451159756 78285,2017-11-20,JNJ,138.14999389648438,138.55999755859375,137.74000549316406,117.50906372070312,4266300.0,0.0,0.26964631304005593,121.37498489102954,117.24686416902905,52.64199331819468,-66.69468117636066,0.2241273808882156,118.99882558186849,115.77690340677897,10.649999618530273,26.14792451159756 78286,2017-11-20,JPM,98.44999694824219,99.1500015258789,97.76000213623047,83.17139434814453,9483200.0,0.0,0.15725122431709337,86.54472940744627,80.84303456960451,56.86374183908918,-12.247734092835275,6.333334969673013,83.13134129842122,80.47617263793946,10.649999618530273,26.14792451159756 78287,2017-11-20,KO,45.650001525878906,45.880001068115234,45.41999816894531,37.580928802490234,19160900.0,0.0,0.05871142866567425,38.93658703279074,37.371047320846955,47.20980293614976,-131.9704414226156,12.065972614736806,38.19680379231771,37.92718397776286,10.649999618530273,26.14792451159756 78288,2017-11-20,MCD,167.3300018310547,167.85000610351562,166.75999450683594,145.0285186767578,2442300.0,0.0,1.058689360808728,148.6116312560231,141.67033438118392,56.95821489507284,39.772204460892176,1.0895576040245483,144.40931447347006,140.8614054361979,10.649999618530273,26.14792451159756 78289,2017-11-20,MMM,229.89999389648438,233.58999633789062,229.5500030517578,186.3760528564453,1700000.0,0.0,1.8863860706478874,190.08761369980883,181.6419883509724,63.25485083703084,59.43222002036269,35.62668629226747,182.56033681233723,175.63930028279623,10.649999618530273,26.14792451159756 78290,2017-11-20,MRK,51.564884185791016,51.89885330200195,51.17366409301758,42.92538070678711,18003278.0,0.0,-1.557731822627936,49.17752174321939,40.59761100824545,28.57645987593257,-85.31568806919671,58.935239348597236,46.76088956197103,48.9630184173584,10.649999618530273,26.14792451159756 78291,2017-11-20,MSFT,82.4000015258789,82.58999633789062,82.25,77.19300842285156,16315000.0,0.0,1.3231448247607176,80.8107980797236,73.72630290294241,65.69057680461827,33.03000976258178,20.922435275565782,75.57672271728515,72.43012186686198,10.649999618530273,26.14792451159756 78292,2017-11-20,NKE,58.630001068115234,59.5,57.97999954223633,55.675315856933594,8480600.0,0.0,1.146122235995307,55.20834307158363,50.095520072337266,65.12352426605187,155.5636091354445,47.49514053289525,51.37163340250651,50.50863348642985,10.649999618530273,26.14792451159756 78293,2017-11-20,PG,88.43000030517578,88.55999755859375,87.70999908447266,75.12820434570312,4926200.0,0.0,-0.2551840390841278,76.11197721674758,72.79711931035204,46.617996454113126,-20.0733837186566,13.606462718522353,75.4339833577474,76.83179410298665,10.649999618530273,26.14792451159756 78294,2017-11-20,TRV,129.94000244140625,130.22000122070312,128.7899932861328,112.90684509277344,1565600.0,0.0,0.6775166244942739,118.25919149569027,112.88444711514957,51.64813750516726,-56.14549445907922,11.201705220620251,114.53558502197265,110.11714680989583,10.649999618530273,26.14792451159756 78295,2017-11-20,UNH,210.0,210.67999267578125,209.5800018310547,192.52243041992188,2040400.0,0.0,2.0825018674977116,195.73664116262057,190.1598325312271,58.90666353166783,43.391087220838095,14.269840468153461,189.5388387044271,184.85050252278646,10.649999618530273,26.14792451159756 78296,2017-11-20,V,109.94999694824219,110.68000030517578,109.69000244140625,105.78504943847656,6873200.0,0.0,0.8029330210521692,108.55453829888938,104.30730481024148,58.15695143388047,19.011287306448203,4.653892629391149,105.47328770955404,103.08687171936035,10.649999618530273,26.14792451159756 78297,2017-11-20,VZ,45.79999923706055,46.349998474121094,45.5,34.25529861450195,18227400.0,0.0,-0.6443843486919363,36.986618415356524,31.9488411030761,46.119160039011334,-51.61094284902499,8.049651150067803,35.016778564453126,35.27036685943604,10.649999618530273,26.14792451159756 78298,2017-11-20,WBA,70.97000122070312,71.44999694824219,69.81999969482422,56.42017364501953,6843000.0,0.0,0.06166918712829528,57.96839059568647,50.77352186464067,47.056663395093985,111.8924474939538,23.08365396948704,54.225965881347655,58.62867679595947,10.649999618530273,26.14792451159756 78299,2017-11-20,WMT,96.44000244140625,97.63999938964844,95.76000213623047,87.48982238769531,16394300.0,0.0,2.716316632381563,87.58033557372417,74.82868313355121,71.37451414898676,220.4387903986462,58.59952468726616,79.95516916910807,75.57873293558757,10.649999618530273,26.14792451159756 78300,2017-11-21,AAPL,42.69499969482422,43.42499923706055,42.69499969482422,40.98482131958008,100525200.0,1.0,0.7715760683858051,42.76325443033674,37.42394001241228,62.136576856881184,70.28286785965125,23.316001768385235,39.11326560974121,38.137573687235516,9.729999542236328,12.866342847207978 78301,2017-11-21,AMGN,169.35000610351562,170.49000549316406,168.88999938964844,142.71754455566406,2629600.0,1.0,-2.2529283047857405,148.19955009450504,140.5426053620379,42.593930907804875,-85.9810722185202,47.1345195019776,147.22117665608724,150.55909932454426,9.729999542236328,12.866342847207978 78302,2017-11-21,AXP,94.41999816894531,94.6500015258789,94.12000274658203,86.64165496826172,2917000.0,1.0,0.4253429894196614,88.90869160964208,84.94265268967432,61.09372312181413,29.097551095101586,2.8590374893635797,86.16687444051107,83.37478841145834,9.729999542236328,12.866342847207978 78303,2017-11-21,BA,266.239990234375,267.0,264.7099914550781,254.4395751953125,2267100.0,1.0,2.160753268056226,255.01987282952803,242.7144075659798,63.5671196417313,147.3085940576277,18.83340063948455,248.5241470336914,242.34242146809896,9.729999542236328,12.866342847207978 78304,2017-11-21,CAT,137.77000427246094,138.0,137.1699981689453,119.1552734375,2221400.0,1.0,1.529267774521486,120.10610667904169,116.65176533023566,65.14016830558614,67.97155322197419,21.978310011857506,116.73289515177409,111.05993398030598,9.729999542236328,12.866342847207978 78305,2017-11-21,CRM,108.75,109.19000244140625,107.79000091552734,108.80000305175781,10682700.0,1.0,2.6380544745709216,109.33524431907722,98.45175442970208,72.25612871238204,141.03269725149477,72.0463287913847,101.70200017293294,98.41966667175294,9.729999542236328,12.866342847207978 78306,2017-11-21,CSCO,36.75,36.970001220703125,36.58000183105469,30.56402587890625,24146400.0,1.0,0.5115095654561337,30.3097491058682,27.471679421963834,70.23169537592872,285.57473157407435,61.598000247692895,28.65456968943278,27.89894412358602,9.729999542236328,12.866342847207978 78307,2017-11-21,CVX,115.13999938964844,115.86000061035156,114.91999816894531,89.92967987060547,4596000.0,1.0,-0.14310586482837095,91.89050071739095,88.076858443986,52.903912347513874,-65.05120194675442,9.404766799316711,90.70443929036459,89.6891087849935,9.729999542236328,12.866342847207978 78308,2017-11-21,DIS,102.97000122070312,103.16999816894531,102.79000091552734,99.36865234375,5725900.0,1.0,1.1420162458238963,102.4168051424557,92.63709652990758,54.88029240829458,85.43058634499356,32.92207296156885,96.62941665649414,96.28516362508138,9.729999542236328,12.866342847207978 78309,2017-11-21,GS,239.41000366210938,239.58999633789062,237.5399932861328,209.52931213378906,2223800.0,1.0,-0.2718667368786214,216.563716456012,207.58303342191766,51.33923326853521,-92.62681475321236,11.159947667629897,212.18634592692058,207.37960561116537,9.729999542236328,12.866342847207978 78310,2017-11-21,HD,170.52999877929688,172.86000061035156,170.14999389648438,149.69711303710938,6229000.0,1.0,1.4403463160597312,148.15589196583278,139.47541143992896,65.96725056626474,292.534497254094,40.42581751013563,143.29850311279296,140.69096832275392,9.729999542236328,12.866342847207978 78311,2017-11-21,HON,142.09010314941406,143.460693359375,142.09010314941406,127.3450927734375,3159479.0,1.0,1.154293650342268,126.56136355878529,121.72992825029674,66.36135446701496,210.52837914028325,31.832806511658706,123.50895309448242,121.0261739095052,9.729999542236328,12.866342847207978 78312,2017-11-21,IBM,144.64627075195312,145.74569702148438,144.55067443847656,110.13311004638672,3928985.0,1.0,0.11209453122346247,111.46095446081014,106.67980252771525,55.5989063071997,0.7813883419235694,3.5485652541575283,109.38544311523438,106.78084602355958,9.729999542236328,12.866342847207978 78313,2017-11-21,INTC,44.720001220703125,45.220001220703125,44.709999084472656,38.35793685913086,21871000.0,1.0,1.0156805041112307,41.479411550906526,35.62989936217941,66.49266181351186,38.174192855447316,22.07059534386406,37.023898696899415,34.253897698720294,9.729999542236328,12.866342847207978 78314,2017-11-21,JNJ,138.4499969482422,139.25999450683594,138.19000244140625,117.85833740234375,5660600.0,1.0,0.19121162541689785,121.22768962692537,117.11301700759613,53.55327193623935,-57.27353549921457,8.008496181708209,119.12491327921549,115.87061729431153,9.729999542236328,12.866342847207978 78315,2017-11-21,JPM,99.5,99.55000305175781,98.91000366210938,83.10417938232422,13389400.0,1.0,0.16676342249586185,86.42538123296666,80.7952181322677,56.61379634331603,6.369182358303474,1.5765187068112312,83.18174336751302,80.58624941507975,9.729999542236328,12.866342847207978 78316,2017-11-21,KO,45.560001373291016,45.95000076293945,45.540000915527344,37.8454704284668,10280800.0,1.0,0.026043405247918372,38.93194661154132,37.342620801788755,49.47431502053478,-97.55856190323016,10.043748052729134,38.19432385762533,37.93708426157634,9.729999542236328,12.866342847207978 78317,2017-11-21,MCD,167.5500030517578,169.25999450683594,167.50999450683594,146.21873474121094,2653100.0,1.0,1.0489268237987517,148.57772021465135,142.0882542116182,58.85213422371769,80.80982440112733,10.84837900801327,144.63288421630858,141.0000035603841,9.729999542236328,12.866342847207978 78318,2017-11-21,MMM,232.2100067138672,235.7100067138672,232.2100067138672,188.46932983398438,2122600.0,1.0,2.0530942527103377,190.00070917646667,181.68380315263488,65.46513837385012,86.8629533893343,41.83014647183352,183.02569376627605,176.06372985839843,9.729999542236328,12.866342847207978 78319,2017-11-21,MRK,51.8702278137207,52.33778762817383,51.6984748840332,43.060264587402344,14369442.0,1.0,-1.5292153142173817,48.132021202297715,40.9417065961642,29.43749247862982,-74.11596776010434,48.955435450286956,46.4913828531901,48.84935366312663,9.729999542236328,12.866342847207978 78320,2017-11-21,MSFT,82.73999786376953,83.83999633789062,82.73999786376953,78.30606079101562,21237500.0,1.0,1.2915672157382971,80.57299343903401,74.45553744475507,68.5601132250913,52.22559401437758,33.61622770863419,75.82025909423828,72.60555788675944,9.729999542236328,12.866342847207978 78321,2017-11-21,NKE,59.029998779296875,59.400001525878906,58.93000030517578,55.80685806274414,9057800.0,1.0,1.2506727571870684,55.583976976200475,50.2808663923298,65.45445644375286,159.25730608308302,47.495140532895235,51.61782608032227,50.60015710194906,9.729999542236328,12.866342847207978 78322,2017-11-21,PG,88.18000030517578,89.20999908447266,88.0199966430664,75.51122283935547,6196400.0,1.0,-0.20184717991806167,76.2377337777334,72.81945845249122,48.218590936381965,0.25099438658528644,5.0352526379267255,75.37104212443033,76.78835576375326,9.729999542236328,12.866342847207978 78323,2017-11-21,TRV,130.33999633789062,131.02999877929688,130.02000427246094,113.65511322021484,1128600.0,1.0,0.5209674802341908,118.27521112029875,112.64569570953525,53.1673282239719,-36.15419159868307,4.147059494213278,114.67160415649414,110.23538208007812,9.729999542236328,12.866342847207978 78324,2017-11-21,UNH,211.1300048828125,212.85000610351562,210.75,194.6742706298828,2327200.0,1.0,2.0800268505439305,195.81022249672486,190.49372342612668,61.119342811486156,66.56794969809533,24.59416727373922,190.08580576578777,185.12898483276368,9.729999542236328,12.866342847207978 78325,2017-11-21,V,110.44999694824219,111.48999786376953,110.30000305175781,107.22822570800781,6456500.0,1.0,0.8064774959803174,108.43475235335293,104.73802367814122,61.6559330478257,59.777462585044326,7.271224358999276,105.61214701334636,103.21280606587727,9.729999542236328,12.866342847207978 78326,2017-11-21,VZ,46.34000015258789,46.45000076293945,46.0099983215332,34.240474700927734,13598000.0,1.0,-0.5626585641549795,36.73498287632129,31.99583453700878,46.03240265944251,-38.81808189034738,6.374987523933262,34.9436216990153,35.24745896657308,9.729999542236328,12.866342847207978 78327,2017-11-21,WBA,70.66000366210938,71.26000213623047,70.38999938964844,56.72309494018555,8050800.0,1.0,0.1455668913609145,58.2496441451448,50.83160738073411,47.91523651982588,118.6268178484048,23.083653969487024,54.271449661254884,58.50202560424805,9.729999542236328,12.866342847207978 78328,2017-11-21,WMT,97.73999786376953,97.91999816894531,96.31999969482422,86.6281967163086,12746500.0,1.0,2.770382287280185,88.30848516674216,74.86701226978128,68.9252360865909,191.8270493602357,59.320433871300914,80.3258425394694,75.85531730651856,9.729999542236328,12.866342847207978 78329,2017-11-22,AAPL,43.34000015258789,43.75,43.26250076293945,41.41566848754883,102355600.0,2.0,0.7926802879286328,42.582887088264584,38.056677807365304,63.65350878495393,83.57157639137792,27.678911190201745,39.26295471191406,38.18741652170817,9.880000114440918,20.228079878623436 78330,2017-11-22,AMGN,169.86000061035156,170.72999572753906,169.3300018310547,142.8184051513672,1533000.0,2.0,-2.1408301691674296,147.550694206935,140.6591385567369,42.77516755640617,-79.35809774773121,44.86121359200322,146.85873362223307,150.54368464152017,9.880000114440918,20.228079878623436 78331,2017-11-22,AXP,94.38999938964844,94.70999908447266,93.4800033569336,86.10020446777344,2159100.0,2.0,0.3732363371817371,88.8945360349073,84.98342417017082,58.54866482117719,5.30325186529951,6.768945231901767,86.22377344767253,83.5082935333252,9.880000114440918,20.228079878623436 78332,2017-11-22,BA,267.0,267.4800109863281,264.5299987792969,252.68606567382812,1471400.0,2.0,2.158593651725795,255.34269890872898,243.16462683589995,61.39070066631756,121.02966613089241,20.47034091234056,248.68640747070313,242.75452575683593,9.880000114440918,20.228079878623436 78333,2017-11-22,CAT,138.22000122070312,138.4199981689453,137.1999969482422,119.51030731201172,4887500.0,2.0,1.5251666646204,120.22927328712582,116.62991479270816,65.63843404999125,74.05366886917012,24.3661979913705,117.02652537027994,111.3873779296875,9.880000114440918,20.228079878623436 78334,2017-11-22,CRM,106.8499984741211,107.48999786376953,106.05000305175781,106.83000183105469,9009600.0,2.0,2.5285901888641433,109.44946005909085,99.06153923900484,66.14572767108345,99.27253975364425,44.534215039926316,102.06266682942709,98.63633333841959,9.880000114440918,20.228079878623436 78335,2017-11-22,CSCO,36.70000076293945,36.720001220703125,36.36000061035156,30.397232055664062,17226400.0,2.0,0.5571559061435778,30.542526460316445,27.418200468394495,68.35134560048053,214.9577676965267,53.4200877749464,28.734072113037108,27.97177095413208,9.880000114440918,20.228079878623436 78336,2017-11-22,CVX,115.48999786376953,116.77999877929688,115.31999969482422,90.50750732421875,3951000.0,2.0,-0.09374555716708244,91.69221983263724,88.16335801770457,54.755297103951214,-32.89397994009869,0.04775818491371491,90.64422810872396,89.80689023335775,9.880000114440918,20.228079878623436 78337,2017-11-22,DIS,103.22000122070312,103.31999969482422,102.69000244140625,99.11781311035156,4140700.0,2.0,1.073055380477058,102.46441288492659,93.06607188680192,54.185696522058876,76.68226200824256,34.03027156739512,96.7641591389974,96.28789710998535,9.880000114440918,20.228079878623436 78338,2017-11-22,GS,237.94000244140625,238.9499969482422,236.36000061035156,208.12965393066406,2177200.0,2.0,-0.4593453900071154,216.64781185345083,207.03414310260388,49.835177062229874,-120.47488270918885,15.966981311022174,212.01116638183595,207.6212491353353,9.880000114440918,20.228079878623436 78339,2017-11-22,HD,172.88999938964844,172.94000244140625,172.0399932861328,149.0043182373047,4133500.0,2.0,1.6487171855700353,148.99663276525726,139.15340538171537,64.3610677323543,260.0408117011171,40.76480423699811,143.49508514404297,141.01167831420898,9.880000114440918,20.228079878623436 78340,2017-11-22,HON,143.27857971191406,143.58529663085938,142.59808349609375,127.0381088256836,1894101.0,2.0,1.2351984898200925,127.0385321790831,121.5719185655458,65.2371882569759,200.9264855250288,32.80519875564075,123.70780614217122,121.1975663503011,9.880000114440918,20.228079878623436 78341,2017-11-22,IBM,145.31549072265625,145.68833923339844,144.67495727539062,110.00264739990234,3361426.0,2.0,0.20640381091961046,111.4396418298844,106.68582890375818,55.27317161266582,-2.7903002476654977,3.5485652541575456,109.52100219726563,106.90220832824707,9.880000114440918,20.228079878623436 78342,2017-11-22,INTC,44.939998626708984,44.95000076293945,44.540000915527344,38.110408782958984,19538300.0,2.0,0.9066492170407159,41.0054382308764,36.454697038288636,64.79113197454822,29.262768015972078,18.168566624200185,37.18269996643066,34.397926330566406,9.880000114440918,20.228079878623436 78343,2017-11-22,JNJ,138.3000030517578,138.3800048828125,136.60000610351562,116.96381378173828,3917000.0,2.0,0.05622288759643368,120.98452530469044,116.92424544726268,50.955516959587655,-119.95921153454168,9.19348773948874,119.1430877685547,115.94274876912435,9.880000114440918,20.228079878623436 78344,2017-11-22,JPM,99.02999877929688,99.5199966430664,98.58999633789062,82.8605728149414,7342200.0,2.0,0.15288255902709125,86.28021695811917,80.74045564930272,55.69592966283386,-6.111819472544256,5.203145252657973,83.23214543660482,80.69922510782878,9.880000114440918,20.228079878623436 78345,2017-11-22,KO,45.88999938964844,45.93000030517578,45.540000915527344,37.89506149291992,8434400.0,2.0,0.00410799141261009,38.930184426591794,37.32702153654297,49.891154100105766,-91.072680089455,10.04374805272914,38.18715934753418,37.94740098317464,9.880000114440918,20.228079878623436 78346,2017-11-22,MCD,169.27000427246094,170.35000610351562,168.6699981689453,146.87030029296875,2719200.0,2.0,1.081301269600118,148.50523528682737,142.635969547157,59.85255943924474,117.91904842988318,17.569224123121664,144.80374552408855,141.15363566080728,9.880000114440918,20.228079878623436 78347,2017-11-22,MMM,233.05999755859375,233.86000061035156,231.39999389648438,187.3890838623047,1371800.0,2.0,2.0741355229362455,188.99359522719624,182.29385594467874,63.42832508937084,67.78193967386385,36.45922700480967,183.46148223876952,176.46398264567057,9.880000114440918,20.228079878623436 78348,2017-11-22,MRK,51.74618148803711,52.07061004638672,51.68893051147461,43.13960647583008,7730258.0,2.0,-1.4831170978477388,46.975175446756104,41.457448988668695,29.951351190634043,-71.62179699963868,49.029827999379755,46.242505645751955,48.739636993408205,9.880000114440918,20.228079878623436 78349,2017-11-22,MSFT,83.83000183105469,83.9000015258789,83.04000091552734,77.73550415039062,20553100.0,2.0,1.2065937192094793,80.01994059479692,75.46437260710736,65.64852650190639,47.53287549023175,34.1585778933878,76.04074427286784,72.76807225545248,9.880000114440918,20.228079878623436 78350,2017-11-22,NKE,59.18000030517578,59.34000015258789,58.939998626708984,55.50618362426758,8501300.0,2.0,1.2943474524054253,55.93842280560881,50.314504593072826,64.01809481525189,149.80850204605062,47.49514053289525,51.86965738932292,50.70227705637614,9.880000114440918,20.228079878623436 78351,2017-11-22,PG,88.5,88.91000366210938,88.05999755859375,75.17929077148438,6006900.0,2.0,-0.1842377010293319,76.29934102826377,72.88296869463662,46.95637479293901,-4.470741749136333,5.035252637926732,75.30154215494791,76.7414971669515,9.880000114440918,20.228079878623436 78352,2017-11-22,TRV,130.47000122070312,130.77000427246094,129.72000122070312,113.11567687988281,779700.0,2.0,0.3493461066679373,118.36992540301739,112.39698209820332,51.95004611597882,-57.929569810794774,6.495618007029237,114.79921264648438,110.34779739379883,9.880000114440918,20.228079878623436 78353,2017-11-22,UNH,212.25999450683594,212.80999755859375,210.75999450683594,193.41061401367188,2257800.0,2.0,1.9535792086112451,195.5440580220043,191.09502431442147,59.18341396004894,58.47875671880453,24.594167273739224,190.57294921875,185.36147181193033,9.880000114440918,20.228079878623436 78354,2017-11-22,V,111.5,111.66000366210938,110.69999694824219,106.62207794189453,4067600.0,2.0,0.7517102115647845,108.38115084898351,104.93821865785242,59.49432825816073,55.646684633643865,9.582768477780396,105.69462560017904,103.32879803975423,9.880000114440918,20.228079878623436 78355,2017-11-22,VZ,46.25,47.41999816894531,46.2400016784668,34.92261505126953,15825100.0,2.0,-0.43780057323232313,36.55749012868425,32.05914309580305,50.467933533462926,-7.842389237570165,8.353099126780636,34.90012296040853,35.23714122772217,9.880000114440918,20.228079878623436 78356,2017-11-22,WBA,71.12999725341797,72.12000274658203,71.06999969482422,56.85859298706055,4391900.0,2.0,0.22044878996783268,58.483623993860995,50.78646191312142,48.303169219587126,133.61195158688264,29.000749056976655,54.34601847330729,58.37419834136963,9.880000114440918,20.228079878623436 78357,2017-11-22,WMT,96.6500015258789,96.80999755859375,96.11000061035156,86.52947998046875,8918200.0,2.0,2.7732952711675694,88.9278696669983,74.95935948949582,68.64604223864461,158.22507182533283,57.12686818088272,80.64535827636719,76.11918678283692,9.880000114440918,20.228079878623436 78387,2017-11-24,AAPL,43.775001525878906,43.875,43.662498474121094,41.41802215576172,56106800.0,4.0,0.8003692962833995,42.276955263958044,38.79162765230173,63.6617360530365,86.3979271521849,29.331953103050225,39.4170467376709,38.2355686823527,9.670000076293945,8.367771264543737 78388,2017-11-24,AMGN,169.5,170.75999450683594,169.49000549316406,142.952880859375,999800.0,4.0,-2.0178796626263136,147.01214642037704,140.76059985647842,43.02327014772179,-74.91562478973559,44.562762307252044,146.53944295247396,150.51075998942056,9.670000076293945,8.367771264543737 78389,2017-11-24,AXP,93.97000122070312,94.12000274658203,93.47000122070312,85.78815460205078,837300.0,4.0,0.30326576466211463,88.81182515812273,84.86331903743391,57.129763903313275,-16.53587688689732,6.914508482041424,86.28097737630209,83.63248380025227,9.670000076293945,8.367771264543737 78390,2017-11-24,BA,265.260009765625,266.57000732421875,264.5299987792969,253.3817596435547,788900.0,4.0,2.1877992416249015,255.75718545212396,243.51218558059088,61.92572675606852,108.7207739423093,20.470340912340575,248.8570073445638,243.17869923909504,9.670000076293945,8.367771264543737 78391,2017-11-24,CAT,138.10000610351562,138.4199981689453,137.33999633789062,118.97340393066406,944400.0,4.0,1.4617428282699194,120.26415496057865,116.63400101476316,64.20281433289693,69.4756089157397,24.366197991370505,117.26237462361654,111.68377914428712,9.670000076293945,8.367771264543737 78392,2017-11-24,CRM,107.4000015258789,107.5999984741211,106.41000366210938,107.1500015258789,4000000.0,4.0,2.4395387704318523,109.55893384056941,99.66206530493841,66.62006449837,99.23186166534835,45.12720279267827,102.4096669514974,98.84116668701172,9.670000076293945,8.367771264543737 78393,2017-11-24,CSCO,36.40999984741211,36.56999969482422,36.31999969482422,30.43058967590332,6155800.0,4.0,0.5892303603634446,30.750181737424306,27.395680460451672,68.52568683032729,175.43559828365903,51.92575808668425,28.823859850565594,28.038125960032144,9.670000076293945,8.367771264543737 78394,2017-11-24,CVX,116.55000305175781,116.8499984741211,116.30999755859375,90.97603607177734,1744200.0,4.0,-0.016629113385974392,91.54864088815157,88.24200852591093,56.1995773830253,-5.681405241720451,0.7452446620688015,90.60453465779622,89.93415667215983,9.670000076293945,8.367771264543737 78395,2017-11-24,DIS,102.91000366210938,102.91999816894531,102.44999694824219,99.0213394165039,2217600.0,4.0,0.9991017539242648,102.5160734878348,93.40802700654996,53.91420535895702,64.18041553721746,30.347045635171167,96.94778213500976,96.28419876098633,9.670000076293945,8.367771264543737 78396,2017-11-24,GS,237.4199981689453,238.55999755859375,235.5500030517578,207.70704650878906,1268500.0,4.0,-0.6347079423228195,216.70986225733432,206.46415202489223,49.38328671787068,-126.44218682381971,19.17603229184651,211.898193359375,207.81975733439128,9.670000076293945,8.367771264543737 78397,2017-11-24,HD,172.11000061035156,173.10000610351562,171.74000549316406,149.2381134033203,1853600.0,4.0,1.811832242611331,149.7000250036031,138.8553018396586,64.66144670508565,222.12392027506954,37.62580064691077,143.71851348876953,141.3339754740397,9.670000076293945,8.367771264543737 78398,2017-11-24,HON,143.16357421875,144.17953491210938,143.08689880371094,127.6093978881836,1248162.0,4.0,1.330082052917291,127.58806793702468,121.41139571653977,66.33507229579646,212.3138801379368,37.36042303976792,123.91241149902343,121.37268308003743,9.670000076293945,8.367771264543737 78399,2017-11-24,IBM,145.26768493652344,145.50669860839844,144.67495727539062,110.05335998535156,1247878.0,4.0,0.2819861159490671,111.41422054910218,106.69385821676697,55.37829437437344,-7.5953475965486446,3.548565254157527,109.67236582438152,107.03135274251302,9.670000076293945,8.367771264543737 78400,2017-11-24,INTC,44.54999923706055,44.779998779296875,44.43000030517578,38.19575500488281,6465800.0,4.0,0.8177019047937506,40.415167666333595,37.355962323290434,65.10959204671063,24.32966620017671,15.612347004429832,37.34745737711589,34.54111467997233,9.670000076293945,8.367771264543737 78401,2017-11-24,JNJ,137.5,138.3800048828125,137.30999755859375,117.57719421386719,2606800.0,4.0,-0.0012476034332138397,120.71134625110201,116.87368182506987,52.586957904400386,-101.39470421963944,9.193487739488749,119.176597849528,116.04129053751628,9.670000076293945,8.367771264543737 78402,2017-11-24,JPM,98.83000183105469,98.9000015258789,98.26000213623047,82.59175872802734,3680000.0,4.0,0.11882112847546011,86.00466388264628,80.72871700724629,54.68387745603819,-29.841616892180685,8.903275092254335,83.29738820393881,80.80479799906412,9.670000076293945,8.367771264543737 78403,2017-11-24,KO,45.88999938964844,46.04999923706055,45.86000061035156,37.92813491821289,2996300.0,4.0,-0.01048635292401201,38.91940028895716,37.30887272129674,50.17475309008108,-54.696041275575446,6.286729950624748,38.18082160949707,37.959089215596514,9.670000076293945,8.367771264543737 78404,2017-11-24,MCD,168.8800048828125,169.55999755859375,168.82000732421875,146.9224395751953,963200.0,4.0,1.0985026012790797,148.3987272033937,143.1855638732665,59.93319974501138,102.55027033421747,17.569224123121668,144.95433603922527,141.29235407511393,9.670000076293945,8.367771264543737 78405,2017-11-24,MMM,232.02999877929688,232.0399932861328,230.80999755859375,187.22726440429688,659100.0,4.0,2.0540753018426585,188.94283734446046,182.31299456471922,63.12397961847655,52.61294165847739,32.55096121303428,183.8628921508789,176.85120595296223,9.670000076293945,8.367771264543737 78406,2017-11-24,MRK,52.00381851196289,52.127864837646484,51.63167953491211,43.123741149902344,4549682.0,4.0,-1.4313642523575183,45.42219447626183,42.404238705500866,29.906300429532294,-68.51989584290726,47.64994779960184,45.991777420043945,48.629655901590986,9.670000076293945,8.367771264543737 78407,2017-11-24,MSFT,83.01000213623047,83.43000030517578,82.77999877929688,77.87578582763672,7425600.0,4.0,1.1374592478152437,78.8736861025532,77.06833660252494,66.01560854812726,39.565512469830516,29.266909136185998,76.2441899617513,72.91803436279297,9.670000076293945,8.367771264543737 78408,2017-11-24,NKE,59.0,59.349998474121094,58.90999984741211,55.7410888671875,3400400.0,4.0,1.3325539999187725,56.28971060545579,50.199072658704374,64.64513193780029,147.61940768171186,46.81222148079268,52.13558349609375,50.81096528371175,9.670000076293945,8.367771264543737 78409,2017-11-24,PG,88.58999633789062,88.95999908447266,88.41999816894531,75.28140258789062,2196700.0,4.0,-0.16019585385583923,76.36604946211092,72.89711582109221,47.394602236204456,7.805818686024311,4.343346598934273,75.21601587931315,76.70267639160156,9.670000076293945,8.367771264543737 78410,2017-11-24,TRV,130.02999877929688,130.25999450683594,129.60000610351562,112.95905303955078,305400.0,4.0,0.19840955485400968,118.46152415802037,112.12180332611048,51.59523523989119,-78.20607477022612,7.465019048351943,114.91174011230468,110.47489700317382,9.670000076293945,8.367771264543737 78411,2017-11-24,UNH,212.0,212.92999267578125,211.0,194.59185791015625,744000.0,4.0,1.9264778146956587,195.59568728607513,191.35106411773347,60.396463247453845,66.3982200470892,25.163635292263198,191.17088979085287,185.62656962076824,9.670000076293945,8.367771264543737 78412,2017-11-24,V,111.30999755859375,112.16000366210938,111.13999938964844,107.72853088378906,3045600.0,4.0,0.7884989247058485,108.45965808642144,105.08717342602974,62.00942656159412,84.78768149205133,16.153904695259595,105.82455113728841,103.46387087504068,9.670000076293945,8.367771264543737 78413,2017-11-24,VZ,47.060001373291016,47.18000030517578,46.849998474121094,34.85588455200195,5097200.0,4.0,-0.34031141136005516,36.31416614758305,32.16307422412105,50.05163518824633,-1.1358968552137718,8.353099126780624,34.867004776000975,35.23047351837158,9.670000076293945,8.367771264543737 78414,2017-11-24,WBA,71.01000213623047,71.41000366210938,70.22000122070312,56.02161407470703,1683000.0,4.0,0.20983715866051256,58.60956960639389,50.94397348442642,46.1086816015767,90.63802714677857,19.303962115565746,54.39057477315267,58.22766628265381,9.670000076293945,8.367771264543737 78415,2017-11-24,WMT,96.87000274658203,97.2300033569336,96.52999877929688,86.71794128417969,4496100.0,4.0,2.759006969139861,89.5010533914004,75.10418647676366,68.89487877157136,147.86408878487413,58.352800647262725,80.96008733113607,76.38963788350424,9.670000076293945,8.367771264543737 78474,2017-11-27,AAPL,43.76250076293945,43.77000045776367,43.334999084472656,41.209716796875,82867200.0,0.0,0.7806554788007816,42.13671088165274,39.207031107483,62.36920255898908,74.09328020794862,21.55085139013083,39.55641148885091,38.27769406636556,9.869999885559082,14.481262028492155 78475,2017-11-27,AMGN,170.55999755859375,171.25999450683594,169.55999755859375,142.60830688476562,2150100.0,0.0,-1.9260425211440975,146.6615110479016,140.74318408149296,42.534449572859934,-71.30915652405956,39.444155528688974,146.20171101888022,150.4147819519043,9.869999885559082,14.481262028492155 78476,2017-11-27,AXP,93.56999969482422,94.0,93.36000061035156,85.77899932861328,2731300.0,0.0,0.24425916022393324,88.69188689613655,84.77034988975213,57.087773624649394,-24.580737793318868,8.592307430308479,86.29963811238606,83.75027491251628,9.869999885559082,14.481262028492155 78477,2017-11-27,BA,265.3800048828125,266.8399963378906,264.7200012207031,253.09585571289062,1772200.0,0.0,2.1629417777991478,255.60803468663116,244.661151714736,61.56304286906774,101.61140710128335,21.488026637632387,249.05504557291667,243.61074600219726,9.869999885559082,14.481262028492155 78478,2017-11-27,CAT,137.47000122070312,138.27000427246094,136.88999938964844,118.80021667480469,2585400.0,0.0,1.381578242875264,120.19745305858025,116.64701334156622,63.737635228768234,60.0922251059313,19.8744559325341,117.47179056803385,111.97815500895182,9.869999885559082,14.481262028492155 78479,2017-11-27,CRM,106.79000091552734,107.27999877929688,105.86000061035156,106.58000183105469,5144200.0,0.0,2.2964980678515445,109.56500450126136,100.2439951325277,64.9433603709439,83.85787365733513,37.28262053847951,102.73100026448567,99.02600008646647,9.869999885559082,14.481262028492155 78480,2017-11-27,CSCO,36.5099983215332,37.09000015258789,36.5,30.74749183654785,20942200.0,0.0,0.6329249870502167,31.00021590371274,27.3491283498273,70.14211811744701,174.51160804911783,57.6569369160507,28.918373680114748,28.106731128692626,9.869999885559082,14.481262028492155 78481,2017-11-27,CVX,115.8499984741211,116.02999877929688,115.23999786376953,90.25765228271484,4490300.0,0.0,-0.013327710538121096,91.36010901106928,88.67283624039555,53.49119738761285,-46.35774282298917,9.566321920688283,90.54037958780924,90.05086822509766,9.869999885559082,14.481262028492155 78482,2017-11-27,DIS,102.62999725341797,102.97000122070312,102.37999725341797,99.16605377197266,4007500.0,0.0,0.9413192685550626,102.51415094510743,93.84215627535154,54.26975523192289,60.63997318717658,29.23975848348565,97.12175776163737,96.3097646077474,9.869999885559082,14.481262028492155 78483,2017-11-27,GS,235.75,236.8800048828125,234.8000030517578,206.9676055908203,1999600.0,0.0,-0.823853856341799,216.78123936948202,205.81177515688518,48.585849551197064,-151.74077276465195,22.11974397672028,211.79783884684244,207.98657404581706,9.869999885559082,14.481262028492155 78484,2017-11-27,HD,172.8699951171875,174.91000366210938,172.3800048828125,150.82293701171875,4539100.0,0.0,2.045405954152841,150.73478306448118,138.4111626752649,66.63352362742977,225.7841782109832,45.468779624100044,143.99823303222655,141.6845624287923,9.869999885559082,14.481262028492155 78485,2017-11-27,HON,143.68113708496094,144.82168579101562,143.48944091796875,128.26596069335938,2383642.0,0.0,1.4416387770910433,128.21710118680744,121.20649347871989,67.55337370058879,215.02587654194267,41.909461854347185,124.13381322224934,121.55549049377441,9.869999885559082,14.481262028492155 78486,2017-11-27,IBM,145.3728485107422,145.783935546875,144.9521942138672,110.15484619140625,3529204.0,0.0,0.34608527033321934,111.39415013667185,106.70094416264455,55.59435783866157,-6.16422931119661,5.776852033853791,109.82543640136718,107.15656750996908,9.869999885559082,14.481262028492155 78487,2017-11-27,INTC,44.41999816894531,44.61000061035156,44.27000045776367,37.973838806152344,18202100.0,0.0,0.7209925827095773,40.38535379701428,37.4157833642406,63.5631407900544,15.4687263908899,11.850322614241787,37.491241709391275,34.67805894215902,9.869999885559082,14.481262028492155 78488,2017-11-27,JNJ,137.50999450683594,138.30999755859375,137.47999572753906,118.37439727783203,3933100.0,0.0,0.01733442269669183,120.35052132448568,116.99304251828777,54.61669422291826,-90.95191742281564,9.193487739488747,119.24804051717122,116.1346602121989,9.869999885559082,14.481262028492155 78489,2017-11-27,JPM,98.30999755859375,99.12999725341797,97.93000030517578,82.26414489746094,13076200.0,0.0,0.06464629892715834,85.68658616693848,80.72422239629394,53.45916236537397,-43.03833110001482,12.552044618478694,83.35534973144532,80.91075655619304,9.869999885559082,14.481262028492155 78490,2017-11-27,KO,45.880001068115234,45.9900016784668,45.810001373291016,37.944671630859375,5649200.0,0.0,-0.02048199772963244,38.91588184509442,37.298338583372384,50.320186269795855,-57.74869620839758,7.690430061939862,38.173106002807614,37.968865966796876,9.869999885559082,14.481262028492155 78491,2017-11-27,MCD,168.89999389648438,169.17999267578125,168.08999633789062,146.7921142578125,2082400.0,0.0,1.0890645583157834,148.39133708190744,143.50311024475272,59.623529850885745,77.61330366626153,11.156323828162689,145.0583023071289,141.42252883911132,9.869999885559082,14.481262028492155 78492,2017-11-27,MMM,231.75,234.52999877929688,231.1300048828125,189.3472900390625,1780800.0,0.0,2.1840691929120055,189.03919504344202,182.25209371388218,65.37562098996005,76.85662493407688,40.26882214085434,184.33148091634115,177.26530965169272,9.869999885559082,14.481262028492155 78493,2017-11-27,MRK,51.917938232421875,52.09923553466797,51.71755599975586,43.28242111206055,10584905.0,0.0,-1.3618470772587372,44.84373941813591,42.68991155232307,30.980424243303162,-64.360873402217,47.64994779960183,45.757975514729814,48.51260395050049,9.869999885559082,14.481262028492155 78494,2017-11-27,MSFT,83.30999755859375,83.9800033569336,83.30000305175781,78.44638061523438,18265200.0,0.0,1.1158490980376428,78.92083319530212,77.06597481861388,67.47794034170825,52.64552082074551,34.65463238531355,76.45517756144206,73.06571782430014,9.869999885559082,14.481262028492155 78495,2017-11-27,NKE,59.20000076293945,59.70000076293945,59.16999816894531,56.032386779785156,7891600.0,0.0,1.3705395444180013,56.686884400016474,50.14675665222962,65.41821198055163,151.27012614273636,49.71592948066862,52.406521224975585,50.91777432759603,9.869999885559082,14.481262028492155 78496,2017-11-27,PG,88.33000183105469,89.0999984741211,88.1500015258789,75.71549224853516,6199700.0,0.0,-0.10490581999206938,76.49201509005039,72.9345672463754,49.238871542104604,20.767367629310726,7.84771661953734,75.1198959350586,76.66545829772949,9.869999885559082,14.481262028492155 78497,2017-11-27,TRV,129.77999877929688,130.88999938964844,129.66000366210938,113.52458190917969,1349500.0,0.0,0.12300675821971652,118.48624349171688,112.04662165110538,52.79938042743053,-72.28890221991306,1.5559260425621844,115.02223688761393,110.6205015818278,9.869999885559082,14.481262028492155 78498,2017-11-27,UNH,212.25,214.25,211.80999755859375,194.4911651611328,2856300.0,0.0,1.8752578957263495,195.56620200288103,191.36223885405258,60.238593660956255,84.72840012697246,31.2674755153414,191.7776835123698,185.84407450358074,9.869999885559082,14.481262028492155 78499,2017-11-27,V,112.0,112.54000091552734,111.91000366210938,108.12300109863281,6620500.0,0.0,0.8398039572716556,108.56369639732303,105.25869282386837,62.859949710586996,103.91798783794528,20.828380769841413,105.95001729329427,103.60888010660807,9.869999885559082,14.481262028492155 78500,2017-11-27,VZ,47.369998931884766,47.900001525878906,47.349998474121094,35.33782958984375,17548300.0,0.0,-0.22160706315525402,36.121124881881904,32.26639838777141,52.95120810178462,26.799977677996782,17.984566245041698,34.86206156412761,35.23366985321045,9.869999885559082,14.481262028492155 78501,2017-11-27,WBA,70.63999938964844,70.69999694824219,69.26000213623047,55.31219482421875,5340100.0,0.0,0.142540046814851,58.41102942292844,51.563465129683856,44.34228864985998,52.25056948417465,9.377803982735223,54.44952507019043,58.07300930023193,9.869999885559082,14.481262028492155 78502,2017-11-27,WMT,96.8499984741211,97.6500015258789,96.30000305175781,86.71794128417969,8904900.0,0.0,2.7163707556521643,89.97581998615742,75.38781908244609,68.89487877157137,132.06880962144663,59.588028793841595,81.25925852457682,76.66711959838867,9.869999885559082,14.481262028492155 78503,2017-11-28,AAPL,43.57500076293945,43.717498779296875,42.96500015258789,40.96826934814453,105715200.0,1.0,0.7370530563296285,42.07817078665162,39.43002203866576,60.88691410201154,61.15389983502571,13.317336317934112,39.66500600179037,38.31559861501058,10.029999732971191,61.712933892817375 78504,2017-11-28,AMGN,170.57000732421875,170.66000366210938,169.42999267578125,143.07046508789062,2658700.0,1.0,-1.795273821201988,146.3837973890002,140.75665366080452,43.42630013905794,-69.84957968145626,40.03429091709204,145.91026407877604,150.3134312947591,10.029999732971191,61.712933892817375 78505,2017-11-28,AXP,93.76000213623047,95.27999877929688,93.58000183105469,87.44004821777344,3536400.0,1.0,0.32775065889940436,88.71405919052366,84.7674502088904,62.289873320634285,36.36319286545224,11.295306389705795,86.40119857788086,83.89514032999675,10.029999732971191,61.712933892817375 78506,2017-11-28,BA,267.0,268.010009765625,265.2300109863281,255.39259338378906,2262100.0,1.0,2.3020331884027883,256.16121975366934,245.0729889255299,63.34698741346822,126.3800065577044,25.881611124080848,249.36092071533204,244.07048695882162,10.029999732971191,61.712933892817375 78507,2017-11-28,CAT,137.50999450683594,139.0,137.27000427246094,120.35894775390625,2592700.0,1.0,1.4273699701112008,120.50044383504071,116.56051273844561,66.02929041152316,92.07892402091036,24.596994911371116,117.71135762532552,112.28717549641927,10.029999732971191,61.712933892817375 78508,2017-11-28,CRM,106.0999984741211,106.88999938964844,105.79000091552734,106.45999908447266,4794300.0,1.0,2.1486853545031437,109.45381417502226,100.93118567238984,64.5893207056975,74.56756342515459,36.2804324357838,103.0413335164388,99.20016670227051,10.029999732971191,61.712933892817375 78509,2017-11-28,CSCO,37.0,37.79999923706055,36.97999954223633,31.464683532714844,30966600.0,1.0,0.7171577217605787,31.379507649268607,27.27756193843891,73.34679162365373,191.127175242588,63.93265527141241,29.034847768147788,28.186049207051596,10.029999732971191,61.712933892817375 78510,2017-11-28,CVX,115.91999816894531,116.80999755859375,115.73999786376953,90.9291763305664,4004700.0,1.0,0.042979611299927,91.33376914095844,88.94287117886579,55.56209408625102,-6.741007096077964,1.4730389252863094,90.47359517415364,90.16407330830891,10.029999732971191,61.712933892817375 78511,2017-11-28,DIS,102.55999755859375,103.87999725341797,102.16999816894531,99.76419067382812,8401100.0,1.0,0.9330354300969645,102.47793474722314,94.39643964242529,55.73009618640461,68.4698273040901,36.71102422889615,97.291552734375,96.34047571818034,10.029999732971191,61.712933892817375 78512,2017-11-28,GS,236.08999633789062,240.0,234.3300018310547,210.75291442871094,3212900.0,1.0,-0.6606944930053658,216.70907169993524,205.7536587077796,52.636127107451664,-79.00226313416036,5.097937607522895,211.70980834960938,208.1850824991862,10.029999732971191,61.712933892817375 78513,2017-11-28,HD,174.88999938964844,176.77000427246094,172.99000549316406,152.90997314453125,6049000.0,1.0,2.3715830441130947,152.21446261014987,137.906600622272,68.99093840313259,226.55528704955776,52.08682594559695,144.3547368367513,142.05679880777996,10.029999732971191,61.712933892817375 78514,2017-11-28,HON,144.79293823242188,146.76734924316406,144.74501037597656,130.2526397705078,3815121.0,1.0,1.6710933588561971,129.24860904155,120.93011715473907,70.85491738771022,260.17160703642185,52.97131724482143,124.41069107055664,121.78045845031738,10.029999732971191,61.712933892817375 78515,2017-11-28,IBM,145.6501007080078,146.20458984375,145.0286865234375,110.510009765625,4156490.0,1.0,0.4206935508244811,111.34299625814492,106.72583156167929,56.359374324755734,-3.3183565076884998,9.1800074604816,109.9968048095703,107.27514292399088,10.029999732971191,61.712933892817375 78516,2017-11-28,INTC,44.650001525878906,44.84000015258789,44.31999969482422,38.1786994934082,20194100.0,1.0,0.6533488942172028,40.33463685677488,37.51953909232181,64.37127668940653,17.08291101184316,16.048096448492995,37.63930867513021,34.81813468933105,10.029999732971191,61.712933892817375 78517,2017-11-28,JNJ,138.3000030517578,140.52999877929688,138.25,120.02014923095703,5052800.0,1.0,0.16298050298853184,120.47524201627634,116.9430776858721,58.41826503275148,-12.521662749494945,14.130707988748359,119.38314361572266,116.2744857788086,10.029999732971191,61.712933892817375 78518,2017-11-28,JPM,98.20999908447266,101.69999694824219,97.97000122070312,85.14546966552734,16773000.0,1.0,0.2513141911903034,85.67748734028947,80.7291227671324,61.3372642117895,48.40298933727749,15.593029643349784,83.45391362508138,81.05346272786458,10.029999732971191,61.712933892817375 78519,2017-11-28,KO,45.9900016784668,46.150001525878906,45.779998779296875,37.88680648803711,8432800.0,1.0,-0.0326959530847617,38.915978859315146,37.29576316033817,49.794068753807515,-49.4454599314749,2.4415198710454,38.1513370513916,37.97453416188558,10.029999732971191,61.712933892817375 78520,2017-11-28,MCD,169.22999572753906,171.3800048828125,169.0399932861328,148.85992431640625,2909900.0,1.0,1.2342125970407096,148.82654375459666,143.51186414335254,62.780075792049885,143.94906137925793,24.434639381322356,145.2416198730469,141.58948389689127,10.029999732971191,61.712933892817375 78521,2017-11-28,MMM,234.1199951171875,235.94000244140625,233.3800048828125,190.66624450683594,1871700.0,1.0,2.3662423221715017,189.9493681785028,181.8087815407355,66.68483049156251,103.39718689012042,44.138021675899665,184.81719818115235,177.711594136556,10.029999732971191,61.712933892817375 78522,2017-11-28,MRK,52.41412353515625,52.60496139526367,51.917938232421875,43.58395004272461,13446783.0,1.0,-1.267808839310618,44.843058126973276,42.708050042582386,32.99873719279597,-54.77208561522151,35.03075443463967,45.535546875,48.4009713490804,10.029999732971191,61.712933892817375 78523,2017-11-28,MSFT,84.06999969482422,85.05999755859375,84.0199966430664,79.3910140991211,21926000.0,1.0,1.161557217604127,79.17811345863493,76.94049921226352,69.71008947818314,79.02475351507583,43.6621108881919,76.6926897684733,73.24201927185058,10.029999732971191,61.712933892817375 78524,2017-11-28,NKE,58.7599983215332,59.599998474121094,58.540000915527344,55.985408782958984,8665300.0,1.0,1.3809340818780669,57.00275553608631,50.235882388108024,65.18043332726276,133.2487008910886,35.48409536773672,52.66367734273275,51.015186627705894,10.029999732971191,61.712933892817375 78525,2017-11-28,PG,89.4800033569336,89.5199966430664,88.91000366210938,76.0899658203125,4841300.0,1.0,-0.030519373831751295,76.61828914440554,73.07469257556517,50.77883668799647,59.3889704667742,1.6550666685676723,75.03344370524088,76.6308209737142,10.029999732971191,61.712933892817375 78526,2017-11-28,TRV,130.2899932861328,133.19000244140625,130.0,115.725830078125,1821300.0,1.0,0.23812685116320154,118.50944460876684,112.05735455505152,57.09689132253305,-8.36652149485372,16.386402603049476,115.14375457763671,110.82124150594076,10.029999732971191,61.712933892817375 78527,2017-11-28,UNH,213.8800048828125,216.30999755859375,212.50999450683594,197.91580200195312,2905700.0,1.0,2.0869482724884563,196.5225434279613,191.02398367164807,63.58731670769732,157.27473570022272,39.49944735993679,192.47787679036458,186.10573348999023,10.029999732971191,61.712933892817375 78528,2017-11-28,V,112.5999984741211,113.62000274658203,112.55999755859375,109.06587982177734,6671300.0,1.0,0.9456451891079922,108.88884402681836,105.27169598172657,64.80808054515246,139.0433671878266,32.29597499507999,106.11843795776367,103.76352119445801,10.029999732971191,61.712933892817375 78529,2017-11-28,VZ,47.70000076293945,48.84000015258789,47.529998779296875,36.19792938232422,20982500.0,1.0,-0.05746769506865945,36.28352483692059,32.177403889275695,57.50549248795789,57.72908416253964,28.474931874197377,34.88010393778483,35.2518118540446,10.029999732971191,61.712933892817375 78530,2017-11-28,WBA,69.43000030517578,72.47000122070312,69.0199966430664,57.583988189697266,7593100.0,1.0,0.269415682964663,58.64413182175967,51.8374222096124,50.61030444691782,96.99691703183761,22.14460846814429,54.590806579589845,57.959914143880205,10.029999732971191,61.712933892817375 78531,2017-11-28,WMT,96.58999633789062,96.88999938964844,95.81999969482422,86.8525619506836,8709600.0,1.0,2.6627494933455864,90.2994612603695,75.94553614563637,69.0824485750795,112.00971168817898,54.007642989705715,81.58924509684245,76.94235763549804,10.029999732971191,61.712933892817375 78532,2017-11-29,AAPL,43.157501220703125,43.22999954223633,41.790000915527344,40.11845779418945,166665600.0,2.0,0.6267009141198585,42.0600684933774,39.472873706329636,56.03775399981053,21.261473094840817,7.868127946791939,39.740635045369466,38.34708391825358,10.699999809265137,64.80762440775271 78533,2017-11-29,AMGN,171.0,174.0,170.58999633789062,144.72589111328125,3244500.0,2.0,-1.540303973681148,146.07801830755352,140.91114947809103,46.502806987196166,-29.363390886724964,10.468791519981561,145.55464986165364,150.26707407633464,10.699999809265137,64.80762440775271 78534,2017-11-29,AXP,95.95999908447266,97.31999969482422,95.5999984741211,88.65142822265625,4325500.0,2.0,0.4860634783776874,88.90552612545993,84.67509521243069,65.44974951261813,135.42879624100283,32.39021597323783,86.55139770507813,84.07284189860026,10.699999809265137,64.80762440775271 78535,2017-11-29,BA,269.4800109863281,269.67999267578125,266.1499938964844,256.6409912109375,3029100.0,2.0,2.4843612349057764,256.61259749830634,245.83185745774833,64.27920717946054,149.5155758891792,31.712183515404774,249.7441141764323,244.60364278157553,10.699999809265137,64.80762440775271 78536,2017-11-29,CAT,138.1699981689453,139.2100067138672,137.1999969482422,119.5536117553711,3098200.0,2.0,1.3827370275199087,120.59739559226622,116.65926181740176,63.871883590461266,83.28669541337666,25.93935371119699,117.9507657368978,112.58248697916666,10.699999809265137,64.80762440775271 78537,2017-11-29,CRM,105.75,105.87999725341797,102.79000091552734,103.52999877929688,6851000.0,2.0,1.7746590122417558,109.37665311604287,101.12734697550987,56.77210812454805,20.26884982915348,2.125308380592329,103.2683334350586,99.32266667683919,10.699999809265137,64.80762440775271 78538,2017-11-29,CSCO,37.75,38.029998779296875,37.22999954223633,31.25619888305664,36788600.0,2.0,0.7583480379083802,31.64814873838228,27.28662432527739,71.05343312261408,169.40504747292496,65.69338200728977,29.142704582214357,28.27126299540202,10.699999809265137,64.80762440775271 78539,2017-11-29,CVX,116.19999694824219,117.25,115.83000183105469,91.49917602539062,3661000.0,2.0,0.13207529937783136,91.5472438667067,88.91404916307847,57.23417185914535,22.58032295771286,2.8540631825086313,90.42348963419596,90.27801094055175,10.699999809265137,64.80762440775271 78540,2017-11-29,DIS,103.5,106.26000213623047,103.43000030517578,101.52967071533203,14503100.0,2.0,1.0567483755833962,102.57755504070916,95.01362385333381,59.66321851136749,113.07058005402867,51.13550880370374,97.51280059814454,96.39900360107421,10.699999809265137,64.80762440775271 78541,2017-11-29,GS,241.25,244.47000122070312,240.39999389648438,213.13717651367188,4500000.0,2.0,-0.33513625577330686,216.66774344517484,205.76316018031343,54.94864909275968,47.70589265405859,13.390587828196306,211.88670349121094,208.54216817220052,10.699999809265137,64.80762440775271 78542,2017-11-29,HD,176.57000732421875,178.42999267578125,175.67999267578125,154.27647399902344,4902200.0,2.0,2.7091169229974525,153.80469245296928,137.38743706363226,70.40711109449329,231.79881855871716,57.05865196357636,144.7819040934245,142.42077916463217,10.699999809265137,64.80762440775271 78543,2017-11-29,HON,146.69065856933594,147.17947387695312,146.05809020996094,130.6619415283203,3491264.0,2.0,1.8644725205905246,130.13970267881157,120.87580635439156,71.47355218628884,249.05748635766943,54.91523092293168,124.71026128133138,122.02808303833008,10.699999809265137,64.80762440775271 78544,2017-11-29,IBM,146.08985900878906,146.8546905517578,145.47801208496094,111.29279327392578,5333240.0,2.0,0.5367973718051786,111.50209139510456,106.64027844742473,58.00878056213436,8.925754750682646,14.293936842867138,110.20120417277018,107.41920331319173,10.699999809265137,64.80762440775271 78545,2017-11-29,INTC,44.849998474121094,45.09000015258789,43.77000045776367,37.5129280090332,27036900.0,2.0,0.5397961549728407,40.41133905833004,37.334265266010775,59.904514422902274,0.5363731822499297,3.4545844336906035,37.76433499654134,34.94810422261556,10.699999809265137,64.80762440775271 78546,2017-11-29,JNJ,140.22000122070312,140.6300048828125,138.9499969482422,119.84011840820312,5851400.0,2.0,0.26087191903181406,120.59992048861152,116.92541901944513,57.86970524148123,-1.0546951496415526,15.00496771288866,119.37962748209635,116.42735557556152,10.699999809265137,64.80762440775271 78547,2017-11-29,JPM,102.41000366210938,104.22000122070312,101.95999908447266,87.13632202148438,21105500.0,2.0,0.5535144178980147,86.32489329242713,80.3438040647506,65.51025543505986,175.92647509021188,33.122248860619855,83.62499923706055,81.2598326365153,10.699999809265137,64.80762440775271 78548,2017-11-29,KO,45.77000045776367,45.81999969482422,45.209999084472656,37.61399841308594,16502100.0,2.0,-0.06365515538946909,38.92486833386287,37.24719206042425,47.37815136094053,-124.92041075468899,17.714805727947443,38.123230107625325,37.97374197642009,10.699999809265137,64.80762440775271 78549,2017-11-29,MCD,171.6999969482422,172.02000427246094,169.0500030517578,148.06927490234375,4590300.0,2.0,1.2707957214494172,149.04987732156187,143.5943502785358,60.89696454215494,130.51425820596478,27.790684996715182,145.38728942871094,141.753542582194,10.699999809265137,64.80762440775271 78550,2017-11-29,MMM,236.0500030517578,238.19000244140625,235.63999938964844,192.59205627441406,1754600.0,2.0,2.635630842826373,191.28558351969073,181.19883267903973,68.48475830218214,142.33377024955973,49.69636525174692,185.3931411743164,178.22459513346354,10.699999809265137,64.80762440775271 78551,2017-11-29,MRK,52.51908493041992,53.10114669799805,52.41412353515625,43.925113677978516,10980525.0,2.0,-1.1524688604499644,44.85533529897275,42.717195447487214,35.21611754620979,-42.19621573964057,23.92261561044807,45.327663803100585,48.2977819442749,10.699999809265137,64.80762440775271 78552,2017-11-29,MSFT,84.70999908447266,84.91999816894531,83.18000030517578,77.95063781738281,27381100.0,2.0,1.0692294914551042,79.16465610726512,77.00780025259816,62.90029888555065,51.3274522266342,28.89046512013382,76.88405024210611,73.39943326314291,10.699999809265137,64.80762440775271 78553,2017-11-29,NKE,59.72999954223633,60.630001068115234,59.72999954223633,56.718353271484375,12022800.0,2.0,1.431809315931389,57.39347465248322,50.34976570396209,67.10990819058767,156.14175496110536,44.67535177215215,52.92553176879883,51.13029613494873,10.699999809265137,64.80762440775271 78554,2017-11-29,PG,89.4000015258789,89.80999755859375,89.02999877929688,76.07295227050781,5158900.0,2.0,0.026751198233441187,76.70662754129332,73.24509288717347,50.70653630642467,79.48202093653347,2.4781043863529963,74.95599899291992,76.59322458902994,10.699999809265137,64.80762440775271 78555,2017-11-29,TRV,133.77999877929688,135.02999877929688,133.05999755859375,117.04830169677734,1772300.0,2.0,0.43110327132579584,118.69476470414236,112.05300827559398,59.394593616902796,84.77896716875435,27.361154520188702,115.31428527832031,111.10844523111979,10.699999809265137,64.80762440775271 78556,2017-11-29,UNH,217.6999969482422,224.27000427246094,217.36000061035156,204.08750915527344,4247200.0,2.0,2.721349585344882,199.6629274316428,189.042854123533,68.52867716473223,354.6818675263167,59.523591892089065,193.05750376383463,186.4769437154134,10.699999809265137,64.80762440775271 78557,2017-11-29,V,113.62000274658203,113.62000274658203,106.9000015258789,105.69845581054688,14505400.0,2.0,0.7491662309430609,108.8805436804347,105.28716567015124,54.28747980836468,-14.870097438535305,26.966533878786553,106.19894129435221,103.87628453572592,10.699999809265137,64.80762440775271 78558,2017-11-29,VZ,48.84000015258789,50.4900016784668,48.84000015258789,36.99869918823242,31034500.0,2.0,0.1356655002860947,36.64423489082906,31.967210726846723,61.12938406288446,112.0952612556382,42.31861221431417,34.91717707316081,35.2901383082072,10.699999809265137,64.80762440775271 78559,2017-11-29,WBA,72.3499984741211,73.36000061035156,71.7699966430664,57.328895568847656,6239200.0,2.0,0.3454001383081149,58.75232229199235,52.20999040637191,49.95679535323008,129.6734718381956,27.625043470395532,54.72120730082194,57.83939692179362,10.699999809265137,64.80762440775271 78560,2017-11-29,WMT,97.22000122070312,98.26000213623047,96.87999725341797,87.56161499023438,11424000.0,2.0,2.6469564449117513,90.65323387342478,76.51171897691701,70.06597577370461,119.28840548275885,58.44134275671065,81.93568623860678,77.20802243550618,10.699999809265137,64.80762440775271 78561,2017-11-30,AAPL,42.60749816894531,43.03499984741211,42.11000061035156,40.67947006225586,166108800.0,3.0,0.5778539076859346,41.94696987554574,39.71753322198844,58.30549952484929,29.229821582156774,7.86812794679194,39.84054705301921,38.38858776092529,11.279999732971191,53.46450611602588 78562,2017-11-30,AMGN,172.6300048828125,176.05999755859375,172.6300048828125,147.60812377929688,3819400.0,3.0,-1.0930662568395633,146.45940542123512,140.65001382925314,51.27519681982989,28.071584933608353,3.0293926451895214,145.29260660807293,150.24594192504884,11.279999732971191,53.46450611602588 78563,2017-11-30,AXP,97.0199966430664,98.48999786376953,96.80999755859375,89.67011260986328,5328300.0,3.0,0.6858211259127671,89.31241624212961,84.44440901421805,67.79715856459127,185.28049197869777,40.993243744674714,86.7236228942871,84.26874033610027,11.279999732971191,53.46450611602588 78564,2017-11-30,BA,269.9100036621094,277.0400085449219,269.42999267578125,263.7884216308594,4820300.0,3.0,3.1690644246679085,259.2683891939597,245.05176461463407,68.95561034565218,264.0526585969213,50.177016124955585,250.32068786621093,245.29352238972982,11.279999732971191,53.46450611602588 78565,2017-11-30,CAT,138.89999389648438,141.3300018310547,137.11000061035156,122.22941589355469,7507800.0,3.0,1.5454649720966813,121.35731995428867,116.32019545708829,67.51957119135272,154.5321241124355,37.8742115552144,118.25784657796224,112.94133288065592,11.279999732971191,53.46450611602588 78566,2017-11-30,CRM,103.58999633789062,104.51000213623047,102.7699966430664,104.31999969482422,5201800.0,3.0,1.5244144124238517,109.2229137412706,101.51808662494032,58.183734095373936,10.804313384975137,1.9431933462656246,103.53100001017252,99.46433334350586,11.279999732971191,53.46450611602588 78567,2017-11-30,CSCO,37.619998931884766,37.79999923706055,37.29999923706055,31.10608673095703,30749500.0,3.0,0.770002751669697,31.858088265220896,27.300182379920702,69.43631218870661,142.76970652786886,65.69338200728978,29.246947479248046,28.35052989323934,11.279999732971191,53.46450611602588 78568,2017-11-30,CVX,117.26000213623047,119.1500015258789,117.2300033569336,92.9124984741211,7896600.0,3.0,0.31311815290594325,92.14476828363313,88.6417383691989,60.99839420054983,123.90235351744377,18.831175632059708,90.47387364705403,90.38520431518555,11.279999732971191,53.46450611602588 78569,2017-11-30,DIS,105.36000061035156,105.70999908447266,104.47000122070312,101.1244888305664,9949000.0,3.0,1.1093095543099025,102.66423227025554,95.4855342702718,58.43073619045832,106.94011040907934,51.13550880370374,97.72407989501953,96.4523863474528,11.279999732971191,53.46450611602588 78570,2017-11-30,GS,244.07000732421875,250.7899932861328,244.0,218.68287658691406,6364600.0,3.0,0.36614198443382406,217.58513657338125,205.21181472056406,59.68487409466548,179.9356429311527,31.581491400874974,212.07415568033855,208.97627792358398,11.279999732971191,53.46450611602588 78571,2017-11-30,HD,178.07000732421875,180.6699981689453,177.41000366210938,156.5133514404297,9180700.0,3.0,3.121133781574599,155.71719639112573,136.80432307908913,72.5314275818159,230.237889135014,62.64935933930642,145.28074900309244,142.76964696248373,11.279999732971191,53.46450611602588 78572,2017-11-30,HON,147.5341033935547,150.1890106201172,147.05487060546875,132.9811553955078,5927387.0,3.0,2.1797413743677936,131.55681239345185,120.46207875034699,74.63007339664291,268.98413546665984,65.9136340694073,125.08685684204102,122.31379610697428,11.279999732971191,53.46450611602588 78573,2017-11-30,IBM,146.89292907714844,147.6195068359375,146.34799194335938,111.59723663330078,6799837.0,3.0,0.6459306348962741,111.72985454354831,106.51865162100246,58.637749102814126,34.52371366148869,19.961695244216397,110.1050193786621,107.5590087890625,11.279999732971191,53.46450611602588 78574,2017-11-30,INTC,44.36000061035156,45.20000076293945,44.33000183105469,38.2725830078125,34145300.0,3.0,0.5052780696558301,40.321811895065956,37.28766800910885,62.93995105816152,15.077225002823928,5.643738213545177,37.901672744750975,35.08026968638102,11.279999732971191,53.46450611602588 78575,2017-11-30,JNJ,140.05999755859375,140.27999877929688,138.47999572753906,119.42869567871094,8941900.0,3.0,0.3017745267526095,120.61995359507306,116.92270082387226,56.61293565053411,-23.98925036665804,9.408796347017471,119.36552047729492,116.56243515014648,11.279999732971191,53.46450611602588 78576,2017-11-30,JPM,104.73999786376953,106.66000366210938,104.04000091552734,87.7999496459961,23945900.0,3.0,0.8369120764716769,87.03631214815455,79.93479762357397,66.74786342528606,223.79899271914218,44.95430673924874,83.80784581502279,81.46891174316406,11.279999732971191,53.46450611602588 78577,2017-11-30,KO,45.13999938964844,45.84000015258789,45.029998779296875,38.14741134643555,17147600.0,3.0,-0.0446340667240861,38.93277841799386,37.26782239682548,52.08081055818413,-92.7859280917292,21.8451450319572,38.11621068318685,37.981293233235675,11.279999732971191,53.46450611602588 78578,2017-11-30,MCD,170.24000549316406,173.1699981689453,169.33999633789062,150.29791259765625,6023700.0,3.0,1.4627587749973827,149.7328202529674,143.48700701754044,64.04201930851022,166.63890184210018,33.46646274070901,145.59653065999348,141.96748733520508,11.279999732971191,53.46450611602588 78579,2017-11-30,MMM,238.86000061035156,243.4499969482422,237.69000244140625,196.7431640625,4003400.0,3.0,3.147797047598999,193.67614261510803,179.95045345422793,71.87324734191355,211.5364013513203,59.713713675332436,186.09350077311197,178.79242324829102,11.279999732971191,53.46450611602588 78580,2017-11-30,MRK,52.66221237182617,53.33015441894531,52.50954055786133,43.85371398925781,16139619.0,3.0,-1.0546649335431226,44.851501871865736,42.71547581978466,34.96559032932291,-37.74558124731595,19.08923458187387,45.10973129272461,48.18841342926025,11.279999732971191,53.46450611602588 78581,2017-11-30,MSFT,83.51000213623047,84.5199966430664,83.33999633789062,78.72695922851562,33054600.0,3.0,1.0466367759420478,79.21760910264672,77.08632308729469,64.81660431168649,57.07617477453334,28.890465120133825,77.10066757202148,73.57304331461589,11.279999732971191,53.46450611602588 78582,2017-11-30,NKE,60.2599983215332,61.209999084472656,60.20000076293945,56.77471923828125,12551200.0,3.0,1.459848344909311,57.72324058951396,50.522721934900105,67.25426578269682,151.51716138416094,49.04500283424663,53.17986857096354,51.25026041666667,11.279999732971191,53.46450611602588 78583,2017-11-30,PG,89.3499984741211,90.37000274658203,89.20999908447266,76.59213256835938,9789900.0,3.0,0.11273253972871089,76.91118856232282,73.30437769133928,52.8268459099869,119.33913002010732,10.02923753360845,74.89670486450196,76.5642812093099,11.279999732971191,53.46450611602588 78584,2017-11-30,TRV,135.2100067138672,136.47999572753906,133.82000732421875,117.95313262939453,2193900.0,3.0,0.6495630108491071,118.96874160563799,111.96174011433273,60.87757302390251,129.25495088259038,34.59310076374509,115.47524464925131,111.3775811513265,11.279999732971191,53.46450611602588 78585,2017-11-30,UNH,223.8300018310547,228.75,222.2899932861328,209.6369171142578,6846400.0,3.0,3.6300629344779054,203.77067015196005,186.71248872255168,72.05601307673842,423.6731932265339,66.24500436366685,193.78121032714844,186.95478337605795,11.279999732971191,53.46450611602588 78586,2017-11-30,V,110.5,112.58999633789062,110.02999877929688,108.32502746582031,18533300.0,3.0,0.7962193019645127,109.03411680421523,105.29873307981798,59.58172294817779,65.51297030623527,26.966533878786546,106.35867385864258,104.0301030476888,11.279999732971191,53.46450611602588 78587,2017-11-30,VZ,50.0,51.09000015258789,49.9900016784668,37.73273468017578,33268500.0,3.0,0.3439901740633786,37.176805606627155,31.661525997376756,64.03758165665786,141.11252521827265,46.35464687209399,34.97253926595052,35.34619356791178,11.279999732971191,53.46450611602588 78588,2017-11-30,WBA,71.93000030517578,72.91999816894531,70.7699966430664,57.998477935791016,11377100.0,3.0,0.45440991306774237,58.98098949374057,52.470391808139304,51.65199409424633,110.03761517035194,17.675854366912272,54.86494496663411,57.726076698303224,11.279999732971191,53.46450611602588 78589,2017-11-30,WMT,98.08999633789062,98.44000244140625,96.51000213623047,87.26542663574219,12854700.0,3.0,2.5807906670635106,90.8955723994763,77.10317256512332,69.11587082611996,104.52389086340743,54.151257366050096,82.26507415771485,77.46456235249838,11.279999732971191,53.46450611602588 78590,2017-12-01,AAPL,42.48749923706055,42.91749954223633,42.125,40.49009704589844,159037200.0,4.0,0.5178915519649152,41.85722839521237,39.89112212968998,57.273832179616626,20.511692323767274,7.868127946791952,39.96386528015137,38.429490598042804,11.430000305175781,23.9262357138366 78591,2017-12-01,AMGN,174.16000366210938,177.86000061035156,174.0500030517578,148.90220642089844,3389900.0,4.0,-0.6269780770001319,147.5693403233029,140.04094867816193,53.213757143939084,76.79070334250969,12.963059567902171,145.1337921142578,150.21396713256837,11.430000305175781,23.9262357138366 78592,2017-12-01,AXP,98.08000183105469,98.22000122070312,95.8499984741211,89.80775451660156,3445200.0,4.0,0.84549076111837,89.68393764613926,84.24541797519863,68.10010173051053,151.11972961132986,26.837321422129985,86.90594202677408,84.47942695617675,11.430000305175781,23.9262357138366 78593,2017-12-01,BA,277.510009765625,278.7300109863281,270.6000061035156,258.6232604980469,4592500.0,4.0,3.25736245249459,260.13807132712753,245.14978115089983,62.80855848094469,218.59633783678527,53.27797551345179,250.75668690999348,245.87061716715496,11.430000305175781,23.9262357138366 78594,2017-12-01,CAT,141.60000610351562,142.39999389648438,138.3800048828125,122.54981231689453,5481600.0,4.0,1.6809049285745914,122.04888882792804,116.06593584858564,67.92076380773587,197.63525146500106,42.84361122689271,118.56814778645834,113.29418462117513,11.430000305175781,23.9262357138366 78595,2017-12-01,CRM,103.86000061035156,104.83000183105469,102.83000183105469,103.83000183105469,4797600.0,4.0,1.2718934358279483,109.13454538177882,101.72945532012548,56.98963247297546,4.452157526282846,4.844779940357931,103.75233332316081,99.58266665140788,11.430000305175781,23.9262357138366 78596,2017-12-01,CSCO,37.09000015258789,37.65999984741211,36.72999954223633,31.356264114379883,26920900.0,4.0,0.7903161477196221,32.07469790169399,27.36627919486363,70.59030576965296,119.48984463427053,45.569033489751625,29.353969891866047,28.435482215881347,11.430000305175781,23.9262357138366 78597,2017-12-01,CVX,119.80999755859375,120.45999908447266,118.5199966430664,93.31853485107422,6831800.0,4.0,0.4837829126304172,92.69639498715576,88.50002301211181,61.99263835981244,177.01424288826502,27.60632481503688,90.53650283813477,90.49903615315755,11.430000305175781,23.9262357138366 78598,2017-12-01,DIS,104.58000183105469,105.8499984741211,103.87000274658203,101.5393295288086,9258400.0,4.0,1.1709409659433163,102.5692918054138,96.246149326178,59.32075963816085,99.96924928441639,41.82396785324704,97.92474721272787,96.58407414754232,11.430000305175781,23.9262357138366 78599,2017-12-01,GS,249.77999877929688,250.67999267578125,244.00999450683594,219.8396759033203,4765400.0,4.0,1.0036842322360826,218.29197983220615,204.75605941339933,60.579157781446476,170.45146391321245,31.581491400874977,212.3600285847982,209.47353490193686,11.430000305175781,23.9262357138366 78600,2017-12-01,HD,180.32000732421875,180.60000610351562,176.6999969482422,157.03561401367188,4683400.0,4.0,3.4500325081649237,157.3187065258187,136.81565474127115,72.99956418707472,192.09536110465626,55.77752085318285,145.80306447347004,143.1074457804362,11.430000305175781,23.9262357138366 78601,2017-12-01,HON,149.23056030273438,149.7864532470703,146.52772521972656,131.65101623535156,3144141.0,4.0,2.295798561851882,132.36272941695725,120.48581184280839,70.0323856325299,203.55798919978142,58.66628956214378,125.4140240987142,122.56984634399414,11.430000305175781,23.9262357138366 78602,2017-12-01,IBM,147.6099395751953,148.2026824951172,146.1854705810547,112.1697998046875,5824023.0,4.0,0.7697474258059316,112.14837518504066,106.3123235149105,59.80897241509888,54.99401018378364,24.055275886072543,109.99514821370443,107.7193608601888,11.430000305175781,23.9262357138366 78603,2017-12-01,INTC,44.72999954223633,44.84000015258789,43.529998779296875,38.13601303100586,26656300.0,4.0,0.46158135999375816,40.15454319918512,37.27206469571234,62.06609042257391,-11.834069001175894,10.188329325291788,38.03898340861003,35.21327018737793,11.430000305175781,23.9262357138366 78604,2017-12-01,JNJ,139.57000732421875,140.52999877929688,138.60000610351562,119.9858169555664,5990500.0,4.0,0.3748244263769891,120.7284583568154,116.89148259167092,57.893891666311916,-1.4428987162868088,11.847799059595896,119.33136291503907,116.68521741231282,11.430000305175781,23.9262357138366 78605,2017-12-01,JPM,104.9000015258789,105.31999969482422,102.19999694824219,88.0267562866211,19683500.0,4.0,1.0675026569257255,87.63872384921528,79.60119695766947,67.16443742020081,162.2494009088408,26.86169262277244,83.99489212036133,81.70376307169596,11.430000305175781,23.9262357138366 78606,2017-12-01,KO,45.79999923706055,46.02000045776367,45.209999084472656,38.31409454345703,12468800.0,4.0,-0.015926188756900217,38.953165487770875,37.286031289572875,53.426268051297626,-52.86114504002274,15.640218675480194,38.10951169331869,37.98724848429362,11.430000305175781,23.9262357138366 78607,2017-12-01,MCD,172.77000427246094,173.14999389648438,170.38999938964844,151.08447265625,4279200.0,4.0,1.659233094844467,150.55419320217027,143.16958609470475,65.06781108924548,172.05898152958386,33.466462740709,145.81085001627605,142.17021509806315,11.430000305175781,23.9262357138366 78608,2017-12-01,MMM,243.19000244140625,243.6300048828125,239.14999389648438,195.13291931152344,2232300.0,4.0,3.3847419623988344,195.0293020024042,179.41340429642392,68.90049372942168,203.37153739402584,60.00507263619602,186.71415252685546,179.30107574462892,11.430000305175781,23.9262357138366 78609,2017-12-01,MRK,52.86259460449219,53.41603088378906,52.69084167480469,44.32977294921875,12672835.0,4.0,-0.9280427383509391,44.897451213607155,42.70919856666629,38.00745966037463,-27.674530041799425,17.255978284766954,44.90131975809733,48.08277804056804,11.430000305175781,23.9262357138366 78610,2017-12-01,MSFT,83.5999984741211,84.80999755859375,83.22000122070312,78.81114196777344,29532100.0,4.0,1.0237238780200215,79.28704424451914,77.07581204820548,65.01929213461185,60.31910480890175,31.662477951452487,77.31078491210937,73.73347625732421,11.430000305175781,23.9262357138366 78611,2017-12-01,NKE,60.41999816894531,60.43000030517578,59.2400016784668,56.45417022705078,10113500.0,4.0,1.4396089354359205,57.92471261295163,50.78721823421633,65.56139630025964,113.92562760020537,30.770488303838796,53.4113047281901,51.370676549275714,11.430000305175781,23.9262357138366 78612,2017-12-01,PG,90.18000030517578,90.52999877929688,89.12000274658203,76.90704345703125,7953200.0,4.0,0.203933233845774,77.10497753345048,73.43826816357101,54.06658810112251,138.04146937479413,12.107697645232173,74.86180953979492,76.53706665039063,11.430000305175781,23.9262357138366 78613,2017-12-01,TRV,136.25999450683594,136.44000244140625,134.10000610351562,118.510009765625,2548800.0,4.0,0.8577417462906283,119.21692259525048,111.84580704952492,61.7665888881704,132.0275156487287,34.59310076374509,115.56341094970703,111.68253529866537,11.430000305175781,23.9262357138366 78614,2017-12-01,UNH,228.88999938964844,229.22000122070312,221.0800018310547,208.35980224609375,3325800.0,4.0,4.198771489933932,206.28016647419244,185.70889449992868,70.18329609923657,328.81596962834817,58.63932798342309,194.5227818806966,187.4030970255534,11.430000305175781,23.9262357138366 78615,2017-12-01,V,112.37999725341797,112.44000244140625,109.76000213623047,106.5354995727539,13101800.0,4.0,0.6812561575690097,109.03504684207064,105.29263489010708,55.085206610895476,19.048545304298663,28.707330004701042,106.4837262471517,104.13200620015462,11.430000305175781,23.9262357138366 78616,2017-12-01,VZ,50.900001525878906,51.54999923706055,50.33000183105469,37.99966049194336,23909000.0,4.0,0.5245806222741791,37.73700597553769,31.38233873576602,65.02203204251842,152.0312911839137,49.26406012955299,35.02295837402344,35.41536757151286,11.430000305175781,23.9262357138366 78617,2017-12-01,WBA,71.95999908447266,72.45999908447266,70.51000213623047,56.95424270629883,8730200.0,4.0,0.45133715517841466,58.942609136186796,52.911646158613,48.97546676975094,82.39743150279874,15.180351628404024,54.9881409962972,57.59799435933431,11.430000305175781,23.9262357138366 78618,2017-12-01,WMT,97.61000061035156,97.70999908447266,96.2300033569336,87.37312316894531,8296200.0,4.0,2.508131839009863,91.12408026426075,77.64203835756541,69.27259905779898,89.97823624370838,50.847118570468275,82.59266688028971,77.72229881286621,11.430000305175781,23.9262357138366 78677,2017-12-04,AAPL,43.119998931884766,43.154998779296875,42.407501220703125,40.194210052490234,130169600.0,0.0,0.44140707946756663,41.87608158310639,39.82298229018462,55.6813629265386,20.440857622815514,3.108721942390225,40.07519785563151,38.47580051422119,11.680000305175781,121.45742127632266 78678,2017-12-04,AMGN,178.4600067138672,180.74000549316406,178.16000366210938,150.1542510986328,4417100.0,0.0,-0.15478601791065216,148.78258050874047,139.36781621977514,55.00547637866559,158.33180622504585,25.939098781704175,145.04898173014323,150.2038335164388,11.680000305175781,121.45742127632266 78679,2017-12-04,AXP,98.62000274658203,99.16999816894531,97.9800033569336,90.47769165039062,4562400.0,0.0,1.014395109788353,90.13915670567535,83.98842584437348,69.5427621236359,201.0063665633824,33.86170108044041,87.10478006998697,84.70371691385905,11.680000305175781,121.45742127632266 78680,2017-12-04,BA,276.1600036621094,281.8299865722656,276.0,264.9034729003906,5523000.0,0.0,3.7904064841413003,262.4563435946813,244.51064554106088,66.55828447478176,271.55002274413323,58.359738759436844,251.22160949707032,246.51336085001628,11.680000305175781,121.45742127632266 78681,2017-12-04,CAT,144.25,145.19000244140625,141.44000244140625,122.5324935913086,4922300.0,0.0,1.7664816921093944,122.61313903915612,115.92340652358803,67.87388404467823,288.577801578959,53.263770513020994,118.86084060668945,113.64603029886881,11.680000305175781,121.45742127632266 78682,2017-12-04,CRM,104.5999984741211,104.73999786376953,99.83000183105469,99.8499984741211,9116000.0,0.0,0.7420617084737273,109.60439412411095,100.97360651675818,48.60748400297239,-65.36846063254293,19.135365155910314,103.78399988810222,99.6396666208903,11.680000305175781,121.45742127632266 78683,2017-12-04,CSCO,37.810001373291016,37.9900016784668,37.540000915527344,31.45633888244629,29414400.0,0.0,0.8052079221603883,32.284876023417844,27.427132834309205,71.0427394372101,129.12825119462,49.37436562027165,29.450429344177245,28.525960826873778,11.680000305175781,121.45742127632266 78684,2017-12-04,CVX,119.80999755859375,122.30000305175781,119.37000274658203,94.35706329345703,7366400.0,0.0,0.6948269971330632,93.41822303085854,88.31826149672935,64.39427396662023,229.4001402005525,37.71633076979837,90.62240320841471,90.64332834879558,11.680000305175781,121.45742127632266 78685,2017-12-04,DIS,106.5,112.66999816894531,106.5,106.3341064453125,17824000.0,0.0,1.5883729545402758,103.837663650098,96.0949520115231,67.61206150424789,213.43186604268178,66.73003958313434,98.27269846598307,96.7955140431722,11.680000305175781,121.45742127632266 78686,2017-12-04,GS,254.88999938964844,254.89999389648438,250.00999450683594,221.34092712402344,3326100.0,0.0,1.6115030795191672,219.7665539538489,203.90101806763548,61.71916422538565,236.2143711103075,41.03150924736971,212.55685526529948,209.97571360270183,11.680000305175781,121.45742127632266 78687,2017-12-04,HD,183.19000244140625,186.30999755859375,183.19000244140625,160.9349365234375,6193800.0,0.0,3.9794571521908892,159.7128771883009,136.27877320232412,76.14025906126759,235.60958449310883,67.56002887695557,146.4498723347982,143.4852633158366,11.680000305175781,121.45742127632266 78688,2017-12-04,HON,149.34556579589844,149.7001953125,147.38075256347656,131.1138153076172,3391311.0,0.0,2.317709975909281,132.8892249378661,120.77257086901867,68.27506637641284,176.2271434296621,58.66628956214379,125.67436396280924,122.81001561482748,11.680000305175781,121.45742127632266 78689,2017-12-04,IBM,149.10133361816406,149.90440368652344,148.25047302246094,113.40194702148438,4878858.0,0.0,0.9562737787040589,112.91268867411011,106.01043830953247,62.19227165623866,127.45235204323755,34.50420122325424,109.89836069742839,107.90563138326009,11.680000305175781,121.45742127632266 78690,2017-12-04,INTC,45.02000045776367,45.29999923706055,44.33000183105469,37.973838806152344,28000800.0,0.0,0.4091488845152895,40.093675007046244,37.198329006015285,61.02527110324647,-0.45427606738537624,0.8945843979425648,38.161272048950195,35.34851751327515,11.680000305175781,121.45742127632266 78691,2017-12-04,JNJ,140.6199951171875,141.5,138.92999267578125,119.1543960571289,5916700.0,0.0,0.3614615760492086,120.71007496866562,116.89123042073868,55.37015443216672,15.429381669418753,20.70264340902619,119.25926767985025,116.8113234202067,11.680000305175781,121.45742127632266 78692,2017-12-04,JPM,107.7300033569336,108.4000015258789,106.7699966430664,89.84122467041016,23576600.0,0.0,1.380743436821021,88.70583879358838,78.99945905797412,70.24898376956581,249.3548199336142,40.21423334883899,84.20321960449219,81.9703867594401,11.680000305175781,121.45742127632266 78693,2017-12-04,KO,45.9900016784668,46.380001068115234,45.77000045776367,38.530792236328125,17523600.0,0.0,0.02403365909606947,38.99725004636346,37.29477227724493,55.120956364844815,31.24991479471044,4.286215739890683,38.11582196553548,37.99654191335042,11.680000305175781,121.45742127632266 78694,2017-12-04,MCD,173.27000427246094,173.47999572753906,170.42999267578125,149.14422607421875,3943100.0,0.0,1.6394798221427322,150.8182993280087,143.16762596496008,60.65250366615639,137.05016023719298,35.13820501489462,145.9662857055664,142.34335606892904,11.680000305175781,121.45742127632266 78695,2017-12-04,MMM,243.0500030517578,244.22999572753906,238.50999450683594,193.60354614257812,2468700.0,0.0,3.409808728751784,195.863653164034,179.24303171145428,66.2098328103275,176.7663117166667,55.72471270670907,187.2280039469401,179.76773274739583,11.680000305175781,121.45742127632266 78696,2017-12-04,MRK,53.36832046508789,54.11259460449219,53.31106948852539,44.60748291015625,14085120.0,0.0,-0.7961078279876759,44.921667871915346,42.697676839388365,39.709234584343875,-3.902190224946136,3.4481942768533314,44.69872703552246,47.98242746988932,11.680000305175781,121.45742127632266 78697,2017-12-04,MSFT,84.41999816894531,84.43000030517578,80.69999694824219,75.8367691040039,39094900.0,0.0,0.7568338990280381,79.57862000673167,76.53734984190113,53.70988709228235,-45.36402354951074,3.338875931293902,77.3938367207845,73.84992014567057,11.680000305175781,121.45742127632266 78698,2017-12-04,NKE,60.27000045776367,60.70000076293945,59.970001220703125,56.661590576171875,7513200.0,0.0,1.4238924010440712,58.150880199841836,50.99231972081246,66.1320501149185,116.97937688841732,33.23173910686966,53.638065338134766,51.49752540588379,11.680000305175781,121.45742127632266 78699,2017-12-04,PG,91.76000213623047,91.91000366210938,89.83000183105469,77.80071258544922,9003700.0,0.0,0.34435258866776053,77.47794999125476,73.4763850307179,57.35662220190456,189.01635086698897,27.541259856620883,74.95146026611329,76.52657686869303,11.680000305175781,121.45742127632266 78700,2017-12-04,TRV,136.4199981689453,137.9499969482422,135.80999755859375,118.64049530029297,2188000.0,0.0,1.0214790119087525,119.60054378696904,111.72668094447627,61.976032630775286,169.66150771997934,41.52128956925012,115.65157597859701,111.92325019836426,11.680000305175781,121.45742127632266 78701,2017-12-04,UNH,229.25999450683594,231.77000427246094,221.39999389648438,203.43519592285156,5591500.0,0.0,4.2036455347769675,207.2111552892327,185.62927134650948,63.590646772860964,246.95031367654605,62.50386793635309,194.97078348795574,187.7757438659668,11.680000305175781,121.45742127632266 78702,2017-12-04,V,111.33000183105469,111.44999694824219,106.97000122070312,103.36050415039062,18909100.0,0.0,0.3301457268989054,109.51438350012226,104.454134566284,48.38346101343987,-137.26060636624464,43.565907181855906,106.48597844441731,104.18307393391927,11.680000305175781,121.45742127632266 78703,2017-12-04,VZ,51.52000045776367,52.33000183105469,51.5,38.34814453125,19371000.0,0.0,0.6878900350076833,38.31549897036069,31.12267203488832,66.2690953757747,173.8449264744743,53.8052408726997,35.07708473205567,35.491448656717935,11.680000305175781,121.45742127632266 78704,2017-12-04,WBA,71.33000183105469,71.70999908447266,70.41000366210938,57.049903869628906,10287200.0,0.0,0.45141737037204166,58.846010519737675,53.413551018958614,49.22480950769107,68.70709626500152,14.18478160159385,55.091806157430014,57.473751831054685,11.680000305175781,121.45742127632266 78705,2017-12-04,WMT,97.7300033569336,97.95999908447266,96.68000030517578,87.0679702758789,8956500.0,0.0,2.3982800268256597,91.29313472728944,78.13086277026915,68.25728613117636,84.62840299710545,51.83251892197915,82.87897338867188,77.99349797566732,11.680000305175781,121.45742127632266 78706,2017-12-05,AAPL,42.26499938964844,42.880001068115234,42.099998474121094,40.15633010864258,109400800.0,1.0,0.3734313054436953,41.86650200628311,39.73821028924911,55.47707857293801,1.3924372558176918,8.685094277046474,40.18589693705241,38.51019732157389,11.329999923706055,32.34437634721509 78707,2017-12-05,AMGN,179.00999450683594,180.72999572753906,177.94000244140625,150.13742065429688,3589400.0,1.0,0.21558636921142238,149.82119150699137,139.08796529232504,54.97619945025117,163.04191820604046,24.424353913012904,145.03121388753254,150.1120455423991,11.329999923706055,32.34437634721509 78708,2017-12-05,AXP,99.19999694824219,99.75,98.58000183105469,90.58780670166016,3525600.0,1.0,1.1439516251178077,90.58993099058603,83.75973636781242,69.77518260045525,201.69896264155784,37.76155182013276,87.29841766357421,84.90790138244628,11.329999923706055,32.34437634721509 78709,2017-12-05,BA,279.010009765625,279.44000244140625,274.8599853515625,262.587646484375,2806100.0,1.0,3.9800997693772615,263.8059007808569,244.38872659951423,64.09324592030129,202.3465404983389,51.866367498996034,251.68611755371094,247.0889119466146,11.329999923706055,32.34437634721509 78710,2017-12-05,CAT,141.75,142.19000244140625,139.72999572753906,121.35481262207031,3884100.0,1.0,1.7194521082489018,122.84595110263174,115.90102155361825,64.73098766021046,177.03129307583472,36.9105777030684,119.1050402323405,113.96318359375,11.329999923706055,32.34437634721509 78711,2017-12-05,CRM,99.55000305175781,101.66000366210938,98.68000030517578,100.69000244140625,5323800.0,1.0,0.3855037005753843,109.8188884218247,100.58611264629054,50.2065017621482,-101.60900738727273,26.06478961797853,103.85899988810222,99.68933334350587,11.329999923706055,32.34437634721509 78712,2017-12-05,CSCO,37.7400016784668,37.81999969482422,37.16999816894531,31.11441993713379,23288200.0,1.0,0.78042352276956,32.40343585248832,27.550416228810505,67.37911027214459,102.88221735625818,37.8257683014912,29.532711601257326,28.600957012176515,11.329999923706055,32.34437634721509 78713,2017-12-05,CVX,120.54000091552734,121.4000015258789,120.1500015258789,94.00566864013672,4380700.0,1.0,0.8242251878929778,93.94418162917373,88.13864155197862,63.00084204448011,203.45536924936806,37.716330769798375,90.68911259969076,90.75932973225912,11.329999923706055,32.34437634721509 78714,2017-12-05,DIS,109.52999877929688,110.04000091552734,106.5199966430664,103.43986511230469,13055600.0,1.0,1.6664400420667107,104.2033852452374,96.36403189953799,59.97837718830658,152.96129224966194,66.73003958313434,98.54668579101562,96.95839500427246,11.329999923706055,32.34437634721509 78715,2017-12-05,GS,250.8000030517578,251.35000610351562,247.41000366210938,219.29220581054688,2526800.0,1.0,1.9059189595973294,220.62839838930515,203.53393834165186,59.29826793755967,155.96560204143705,29.272068660541972,212.76168416341145,210.38726018269855,11.329999923706055,32.34437634721509 78716,2017-12-05,HD,182.72000122070312,184.91000366210938,182.25999450683594,159.15066528320312,6347600.0,1.0,4.206563573193193,161.22931483412705,136.45591618393937,72.16663824678874,184.5023614031938,60.13176961900004,146.9993896484375,143.8519625345866,11.329999923706055,32.34437634721509 78717,2017-12-05,HON,147.43826293945312,148.38711547851562,146.6619110107422,130.50845336914062,2694457.0,1.0,2.260173408059728,133.24040855069893,121.12066170076591,66.33465489480989,134.02572592558008,48.55483187931029,125.89840723673503,123.01987698872884,11.329999923706055,32.34437634721509 78718,2017-12-05,IBM,149.56979370117188,149.84703063964844,147.87762451171875,112.59741973876953,5301128.0,1.0,1.0273361377244328,113.34931934549651,106.00888683126131,59.79712982268609,127.27935555200652,30.305223747351036,109.83503621419271,108.04966773986817,11.329999923706055,32.34437634721509 78719,2017-12-05,INTC,44.599998474121094,44.900001525878906,43.22999954223633,37.0776252746582,30626900.0,1.0,0.2919138270324524,39.997431114451636,37.01631934331204,55.686696311307145,-59.162661174746454,18.472240896052277,38.24237353006999,35.460625648498535,11.329999923706055,32.34437634721509 78720,2017-12-05,JNJ,139.7899932861328,140.80999755859375,139.1999969482422,119.7200927734375,6745300.0,1.0,0.39199968975945865,120.78372051429304,116.88278186607806,56.69876485039944,29.494214357907016,20.702643409026184,119.17138341267903,116.91519381205241,11.329999923706055,32.34437634721509 78721,2017-12-05,JPM,105.58000183105469,107.41000366210938,104.12000274658203,88.80799102783203,17193900.0,1.0,1.5280018377661548,89.3897827638705,78.73049158915686,66.56542230739161,171.0079814282514,20.0556819693843,84.38186696370443,82.20072059631347,11.329999923706055,32.34437634721509 78722,2017-12-05,KO,46.25,46.439998626708984,46.060001373291016,38.55580520629883,13670800.0,1.0,0.05706268098314382,39.02190114843029,37.366781789191776,55.31510919575954,59.571101811946484,2.4934228047164106,38.12461967468262,38.00324503580729,11.329999923706055,32.34437634721509 78723,2017-12-05,MCD,173.63999938964844,174.25,172.4600067138672,151.1893768310547,3228700.0,1.0,1.7684660099201324,151.41828166254803,142.9109297632332,63.3633340922771,178.51309291438542,38.96344930401879,146.2756144205729,142.52422968546549,11.329999923706055,32.34437634721509 78724,2017-12-05,MMM,240.22000122070312,240.25999450683594,237.86000061035156,192.79437255859375,1543100.0,1.0,3.326040254337215,196.48446084014634,179.35906027801772,64.82427143632168,127.908374628697,51.32966076824124,187.70870971679688,180.16897430419922,11.329999923706055,32.34437634721509 78725,2017-12-05,MRK,53.578243255615234,53.921756744384766,53.167938232421875,44.25042724609375,12405386.0,1.0,-0.7121506397594715,44.90923256650502,42.70138297304576,38.310459854126236,-4.8441373428214005,5.88261791487214,44.496927388509114,47.86483497619629,11.329999923706055,32.34437634721509 78726,2017-12-05,MSFT,81.33999633789062,82.68000030517578,80.9800033569336,76.31378173828125,26152300.0,1.0,0.577159465811107,79.62600153799778,76.26007023934596,55.008226858957464,-78.27349017281077,3.3388759312939102,77.49216817220052,73.96221542358398,11.329999923706055,32.34437634721509 78727,2017-12-05,NKE,60.650001525878906,60.79999923706055,59.650001525878906,56.96328353881836,8862900.0,1.0,1.4194188580018121,58.39933987533717,51.17429102981419,66.9559187084807,107.5969426449925,27.489417667048592,53.856089146931964,51.61640396118164,11.329999923706055,32.34437634721509 78728,2017-12-05,PG,91.5199966430664,91.83999633789062,91.06999969482422,77.79219818115234,8683000.0,1.0,0.44976429493858916,77.66909384810388,73.74058937943518,57.31615999658048,190.77044367166664,27.541259856620876,75.06777928670247,76.49975331624348,11.329999923706055,32.34437634721509 78729,2017-12-05,TRV,135.6199951171875,137.25,135.1199951171875,117.73563385009766,1463900.0,1.0,1.065939728124917,119.78706037342137,111.70373552501614,59.632607325211154,126.85928660771816,34.55906434897694,115.6768071492513,112.10828145345052,11.329999923706055,32.34437634721509 78730,2017-12-05,UNH,221.0,223.72000122070312,219.16000366210938,202.21322631835938,3246300.0,1.0,4.062080381691345,207.85697616589118,185.7812959288354,62.09343227709825,143.2253036899336,49.396381569892185,195.3927032470703,188.1000956217448,11.329999923706055,32.34437634721509 78731,2017-12-05,V,108.88999938964844,109.23999786376953,106.5999984741211,104.46693420410156,12081500.0,1.0,0.1395590891838907,109.58730087021728,104.07891388198,50.552184498344694,-175.22867965566786,45.185450221466525,106.52575225830078,104.22505022684733,11.329999923706055,32.34437634721509 78732,2017-12-05,VZ,51.25,51.88999938964844,50.779998779296875,37.754974365234375,17574100.0,1.0,0.76068138461806,38.72839094617713,31.109425673695924,62.354546465389205,141.98428595847906,41.32368005636373,35.12478472391764,35.55532321929932,11.329999923706055,32.34437634721509 78733,2017-12-05,WBA,71.33000183105469,71.62000274658203,70.08999633789062,55.94190216064453,5892900.0,1.0,0.35794825881989567,58.33615837551346,54.2916156723381,46.501999490947874,47.20186755223671,10.905514478003424,55.17306772867838,57.31928685506185,11.329999923706055,32.34437634721509 78734,2017-12-05,WMT,97.0,97.94000244140625,96.91999816894531,87.80396270751953,9010100.0,1.0,2.343594612660368,91.37761867704322,78.86581317720484,69.37714482797614,83.17781456437082,51.83251892197915,83.15361353556315,78.27397168477377,11.329999923706055,32.34437634721509 78735,2017-12-06,AAPL,41.875,42.54999923706055,41.6150016784668,40.007205963134766,114240000.0,2.0,0.30402236198912647,41.84151938741752,39.64072128946236,54.660383713140746,-31.907712545471338,16.761953691292995,40.28431307474772,38.54462432861328,11.020000457763672,28.163251807269777 78736,2017-12-06,AMGN,179.4499969482422,179.47999572753906,174.67999267578125,148.07870483398438,2519700.0,2.0,0.3390792980233073,150.22528601657885,139.0130852602766,51.50714485914711,108.17511208791228,4.512771338439924,144.94927368164062,149.92321243286133,11.020000457763672,28.163251807269777 78737,2017-12-06,AXP,98.63999938964844,98.81999969482422,98.16999816894531,90.12896728515625,3081300.0,2.0,1.1958169571776835,90.96618257136853,83.64411711124865,67.55306905143377,154.20158330939282,31.88513128233563,87.43148701985677,85.09133516947428,11.020000457763672,28.163251807269777 78738,2017-12-06,BA,276.5799865722656,279.1400146484375,274.0,265.1893615722656,2538100.0,2.0,4.290906825853995,265.59218978509784,243.89498215093732,65.57498823334254,182.9120772646095,47.00561293054875,252.1210744222005,247.7079823811849,11.020000457763672,28.163251807269777 78739,2017-12-06,CAT,140.14999389648438,141.13999938964844,139.5,121.5279769897461,2881400.0,2.0,1.6768243541186791,123.02747181556063,115.85199214317961,64.97766349624968,143.98523157751373,34.841990398127216,119.16565729777018,114.25352478027344,11.020000457763672,28.163251807269777 78740,2017-12-06,CRM,100.26000213623047,103.33000183105469,100.0,102.91999816894531,4571000.0,2.0,0.2796473284863481,109.80706102448194,100.61793973845751,54.12629513396529,-57.33130024952327,11.264313030679066,104.00099970499674,99.79050000508626,11.020000457763672,28.163251807269777 78741,2017-12-06,CSCO,37.369998931884766,37.720001220703125,37.25,31.197816848754883,16581800.0,2.0,0.7587645757662429,32.50773793430908,27.697130954545905,67.79811903721804,95.75831468665493,37.82576830149121,29.611380259195965,28.67431157430013,11.020000457763672,28.163251807269777 78742,2017-12-06,CVX,119.98999786376953,120.87999725341797,119.5199966430664,93.39664459228516,4852500.0,2.0,0.8676295422165055,94.25733526282504,88.09545251793669,60.64787083939342,165.74819351379827,30.58147957947669,90.72778498331705,90.86556777954101,11.020000457763672,28.163251807269777 78743,2017-12-06,DIS,107.16999816894531,107.98999786376953,105.36000061035156,101.7419204711914,8121700.0,2.0,1.57316436956053,104.28973267339389,96.64911086298308,56.13215991383303,104.84972135921062,53.92257950649937,98.77725982666016,97.08011360168457,11.020000457763672,28.163251807269777 78744,2017-12-06,GS,246.24000549316406,248.0800018310547,245.1300048828125,217.19049072265625,2331400.0,2.0,1.947208614076402,221.2149682837717,203.55591336906033,56.92852994921127,97.77990730247674,19.900385852846235,212.81693572998046,210.69203414916993,11.020000457763672,28.163251807269777 78745,2017-12-06,HD,180.25,182.14999389648438,178.67999267578125,157.36634826660156,6892500.0,2.0,4.1942192285151805,162.09446205103183,137.15441642797208,68.47000124545576,131.61526878575424,35.42693423816512,147.452192179362,144.16669514973958,11.020000457763672,28.163251807269777 78746,2017-12-06,HON,146.9207000732422,147.35198974609375,146.46063232421875,130.45724487304688,3021965.0,2.0,2.18525293033467,133.57788180727462,121.36112270932693,66.17008758079432,110.7400419402233,45.77423402711876,126.1150883992513,123.23340899149576,11.020000457763672,28.163251807269777 78747,2017-12-06,IBM,147.32313537597656,149.3498992919922,147.31358337402344,111.6914291381836,3567592.0,2.0,0.9990314863378273,113.57253211228021,106.09355522902837,57.229564907104155,105.96498446362136,24.043090060218297,109.82930196126303,108.1678404490153,11.020000457763672,28.163251807269777 78748,2017-12-06,INTC,43.13999938964844,43.720001220703125,42.66999816894531,37.08616256713867,27710800.0,2.0,0.19741738279752497,39.82634019106476,36.9031828954831,55.72486501655688,-110.14254086652524,25.64871714004401,38.32036539713542,35.56835072835286,11.020000457763672,28.163251807269777 78749,2017-12-06,JNJ,140.83999633789062,141.9600067138672,140.19000244140625,120.91158294677734,5591700.0,2.0,0.5065059785480628,121.08503817526568,116.76495648415815,59.33636256562348,124.5051739520303,30.20109454234895,119.17944412231445,117.04715766906739,11.020000457763672,28.163251807269777 78750,2017-12-06,JPM,105.55000305175781,105.76000213623047,104.52999877929688,88.14434814453125,15476200.0,2.0,1.5730219294368766,89.92105497787512,78.71835694839442,64.32431723021838,135.00280492910613,20.05568196938431,84.4941510518392,82.40468254089356,11.020000457763672,28.163251807269777 78751,2017-12-06,KO,46.36000061035156,46.47999954223633,46.2599983215332,38.714168548583984,8154000.0,2.0,0.0949228059945284,39.08331167926467,37.37901475200975,56.54633911002638,82.77516888550579,1.2528830944681741,38.14255396525065,38.009853744506835,11.020000457763672,28.163251807269777 78752,2017-12-06,MCD,173.47999572753906,174.44000244140625,173.0,151.61764526367188,2618700.0,2.0,1.8835339692146817,152.00206201067772,142.65244696149023,63.902076865279575,174.24440524832124,39.89839423241891,146.58358103434244,142.78753763834635,11.020000457763672,28.163251807269777 78753,2017-12-06,MMM,240.3300018310547,241.0800018310547,236.97000122070312,193.1260986328125,1924100.0,2.0,3.2489685694277455,197.08210195824194,179.55235696509789,65.13370699676712,119.0325657087403,45.32629504419986,187.84890543619792,180.574671681722,11.020000457763672,28.163251807269777 78754,2017-12-06,MRK,51.946563720703125,53.36832046508789,51.70801544189453,43.123741149902344,21217703.0,2.0,-0.7281346322710576,44.89058202782253,42.62164636573216,34.359575508560425,-57.372930423303266,26.177392737800055,44.265241622924805,47.72413190205892,11.020000457763672,28.163251807269777 78755,2017-12-06,MSFT,81.55000305175781,83.13999938964844,81.43000030517578,77.42684173583984,26162100.0,2.0,0.5186026935425474,79.57492458430451,76.21116855534393,57.86117877125696,-52.7039704236594,2.090272828583369,77.62667083740234,74.09430262247722,11.020000457763672,28.163251807269777 78756,2017-12-06,NKE,60.40999984741211,60.849998474121094,59.70000076293945,56.303340911865234,7862200.0,2.0,1.3470932359980594,58.398099678599216,51.62359793797793,63.46250128128042,93.29584819848284,28.00767269615669,54.059631983439125,51.718488629659014,11.020000457763672,28.163251807269777 78757,2017-12-06,PG,91.38999938964844,91.77999877929688,91.06999969482422,77.66454315185547,6737400.0,2.0,0.5170429878856311,77.87084588252371,73.90226507939035,56.69582825424107,169.7615246367985,27.541259856620883,75.18892186482748,76.47756067911784,11.020000457763672,28.163251807269777 78758,2017-12-06,TRV,135.72000122070312,136.14999389648438,135.11000061035156,117.77045440673828,1044800.0,2.0,1.0914038695291453,119.9521520388563,111.68133261080192,59.69327840150503,104.10623443157273,34.4566447671254,115.73974126180013,112.29505284627278,11.020000457763672,28.163251807269777 78759,2017-12-06,UNH,221.02000427246094,221.9600067138672,219.02999877929688,202.07540893554688,2397500.0,2.0,3.893882018887723,208.41851035476677,185.95071724533088,61.92332929360945,114.27204750422904,48.6524976723431,195.77523193359374,188.45435256958007,11.020000457763672,28.163251807269777 78760,2017-12-06,V,108.48999786376953,110.16999816894531,108.26000213623047,105.58301544189453,7532100.0,2.0,0.07768077844268362,109.5094966892228,103.94969367942954,52.6291147070968,-99.62142794013207,34.79206306024564,106.57455622355143,104.28466771443685,11.020000457763672,28.163251807269777 78761,2017-12-06,VZ,50.400001525878906,50.84000015258789,50.2400016784668,37.57703399658203,17296600.0,2.0,0.7948482372736692,39.05542379732445,31.161277328774176,61.232093294247775,113.30775015048685,32.69071116283626,35.16778933207194,35.61024881998698,11.020000457763672,28.163251807269777 78762,2017-12-06,WBA,70.44000244140625,71.29000091552734,69.83999633789062,56.63540267944336,5993500.0,2.0,0.33596026968669435,58.10602607854504,54.8023887621532,48.351772071841346,45.711454947125816,8.30791288118396,55.2832576751709,57.17030404408773,11.020000457763672,28.163251807269777 78763,2017-12-06,WMT,97.98999786376953,98.13999938964844,97.23999786376953,87.31031799316406,7141000.0,2.0,2.234663218506384,91.29812264344378,79.69294104674177,67.71947827071077,77.3146381345323,52.69936395198842,83.43184382120768,78.5382906595866,11.020000457763672,28.163251807269777 78764,2017-12-07,AAPL,42.25749969482422,42.61000061035156,42.227500915527344,40.08059310913086,102693200.0,3.0,0.2520317385985962,41.732070730472756,39.60130787060146,54.997652919840775,-24.35377497691764,15.411941738905128,40.390600713094074,38.58503119150797,10.15999984741211,36.18610453153564 78765,2017-12-07,AMGN,175.67999267578125,176.94000244140625,173.42999267578125,146.1796112060547,3102100.0,3.0,0.2804742172516228,150.33353190380097,139.03580098194124,48.58176071659161,58.28914537757942,1.9205217803683308,144.88387298583984,149.72080968221027,10.15999984741211,36.18610453153564 78766,2017-12-07,AXP,97.76000213623047,99.12000274658203,97.4800033569336,90.4685287475586,3026100.0,3.0,1.249912169243288,91.38829665411461,83.53861679803381,68.32531997335154,138.99954422310987,22.485892190200737,87.58596979777018,85.27905718485515,10.15999984741211,36.18610453153564 78767,2017-12-07,BA,282.80999755859375,284.7900085449219,277.79998779296875,268.7154235839844,4264400.0,3.0,4.7667987049303235,267.9961585014833,243.1892464667784,67.45775905435173,216.42729041214147,56.731597380750834,252.91306813557944,248.364493560791,10.15999984741211,36.18610453153564 78768,2017-12-07,CAT,139.77999877929688,143.0,139.19000244140625,123.73616790771484,2977100.0,3.0,1.8004694136652262,123.73758580671941,115.62681238663995,67.936029828931,185.82274702803582,42.36942236092035,119.34029134114583,114.59946365356446,10.15999984741211,36.18610453153564 78769,2017-12-07,CRM,103.6500015258789,104.13999938964844,102.63999938964844,104.06999969482422,3900100.0,3.0,0.28526257374612385,109.7870620708665,100.5419387836257,55.975163246485636,-15.621485086940229,4.880113438181343,104.15033315022787,99.93149998982747,10.15999984741211,36.18610453153564 78770,2017-12-07,CSCO,37.2599983215332,37.779998779296875,37.2599983215332,31.189485549926758,17092000.0,3.0,0.7324838205065127,32.589685350686985,27.857028096883813,67.70824073992178,89.87111618927575,38.70386486828385,29.69755484263102,28.7506965637207,10.15999984741211,36.18610453153564 78771,2017-12-07,CVX,119.5,120.0999984741211,118.95999908447266,93.4122543334961,4908500.0,3.0,0.8929935080968789,94.53755454359623,88.13085365952878,60.68680162383023,135.94204442685623,24.454909253472977,90.78734944661458,90.95027580261231,10.15999984741211,36.18610453153564 78772,2017-12-07,DIS,105.73999786376953,106.0,104.48999786376953,101.5489730834961,9948600.0,3.0,1.4667655254781664,104.26610536519671,97.0663538938365,55.712180605861995,74.39448504932784,44.99313556685554,99.01715952555338,97.18366292317708,10.15999984741211,36.18610453153564 78773,2017-12-07,GS,244.6199951171875,249.47999572753906,244.39999389648438,219.4953155517578,2667000.0,3.0,2.141228317040202,222.1260649272242,203.3570832661352,58.79654057338381,109.6820715466182,23.53877668225037,213.04085947672527,211.02627258300782,10.15999984741211,36.18610453153564 78774,2017-12-07,HD,180.0500030517578,182.5800018310547,179.77000427246094,158.4108123779297,5484300.0,3.0,4.220069437679484,162.96838608462,137.91481093686437,69.41857861572304,127.56996683368415,36.681212704396266,147.93865356445312,144.49724782307942,10.15999984741211,36.18610453153564 78775,2017-12-07,HON,146.6427459716797,147.39991760253906,146.4798126220703,130.696044921875,2133446.0,3.0,2.120700959598082,133.8872492830118,121.66290330487882,66.5701731441105,102.82661558407332,46.03136049431868,126.34340591430664,123.46195004781087,10.15999984741211,36.18610453153564 78776,2017-12-07,IBM,146.8355712890625,147.65774536132812,146.52008056640625,111.30728149414062,3944571.0,3.0,0.9348262467085675,113.71965698970232,106.20010924564926,56.17163738351242,66.20412893110647,15.682632343509859,109.86769434611003,108.27685941060385,10.15999984741211,36.18610453153564 78777,2017-12-07,INTC,43.459999084472656,43.599998474121094,42.779998779296875,36.77035140991211,32708400.0,3.0,0.09593902354357198,39.659451328821014,36.76109081595438,53.94671313470664,-133.74006500280584,25.648717140044013,38.392638270060225,35.66741819381714,10.15999984741211,36.18610453153564 78778,2017-12-07,JNJ,140.00999450683594,141.5,139.25999450683594,120.01154327392578,4713100.0,3.0,0.5186486983851921,121.0167586210316,116.79467555255239,56.64031009172972,69.51925397503544,17.984042932657946,119.13705647786459,117.16667696634929,10.15999984741211,36.18610453153564 78779,2017-12-07,JPM,103.94999694824219,105.19000244140625,103.7300033569336,87.88394927978516,13371800.0,3.0,1.5695953461856078,90.32031312659599,78.90543989464423,63.45711230688027,108.30041558820152,14.38287200465782,84.59495468139649,82.6006856282552,10.15999984741211,36.18610453153564 78780,2017-12-07,KO,46.290000915527344,46.31999969482422,45.720001220703125,38.1557502746582,9106500.0,3.0,0.07895736862766256,39.08261809566829,37.377669379917656,51.38196833809926,-5.383691095020686,15.935759994072987,38.14545644124349,38.00510501861572,10.15999984741211,36.18610453153564 78781,2017-12-07,MCD,172.5500030517578,173.2899932861328,171.9199981689453,151.1194610595703,2284800.0,3.0,1.9124809641272122,152.466072485041,142.5221263674981,62.79095989300018,132.60973943741288,27.986289523640156,146.88362986246744,143.0328399658203,10.15999984741211,36.18610453153564 78782,2017-12-07,MMM,238.4499969482422,241.2899932861328,237.92999267578125,194.44509887695312,1367100.0,3.0,3.2567788805619955,197.81720803487278,179.75780417215847,66.3512507303933,128.04866722868124,45.867922964926,187.95175221761068,181.00436452229818,10.15999984741211,36.18610453153564 78783,2017-12-07,MRK,52.33778762817383,53.28244400024414,52.17557144165039,43.45698547363281,17250604.0,3.0,-0.7057762799837377,44.69027955391938,42.67833540579741,36.36746254621612,-37.68721169729592,26.17739273780006,44.062119801839195,47.58911387125651,10.15999984741211,36.18610453153564 78784,2017-12-07,MSFT,82.54000091552734,82.80000305175781,82.0,77.15559387207031,23184500.0,3.0,0.4451768720793865,79.48402764018633,76.1479753810539,56.95077924792034,-78.48696783223396,2.0902728285833816,77.75926793416342,74.21364873250326,10.15999984741211,36.18610453153564 78785,2017-12-07,NKE,59.86000061035156,61.060001373291016,59.650001525878906,57.13298416137695,6113300.0,3.0,1.3412587402467935,58.52577493675663,51.96963445655392,65.78415397080245,96.96223196790301,30.246066245433468,54.24322001139323,51.83252131144206,10.15999984741211,36.18610453153564 78786,2017-12-07,PG,91.05000305175781,91.06999969482422,89.88999938964844,76.68577575683594,7273600.0,3.0,0.4857836760575651,77.90226670525934,74.08532942511175,52.21358661822976,107.41283932636472,7.7749441853950145,75.2808438618978,76.43849232991536,10.15999984741211,36.18610453153564 78787,2017-12-07,TRV,134.8000030517578,135.13999938964844,133.9499969482422,116.76988220214844,1081200.0,3.0,1.01909903100929,120.00161941782922,111.69189712269814,57.14039927497891,55.93511038188167,22.854877972324648,115.81021499633789,112.47921396891276,10.15999984741211,36.18610453153564 78788,2017-12-07,UNH,220.58999633789062,220.61000061035156,218.19000244140625,202.26829528808594,2661600.0,3.0,3.7331148964505303,208.9196448519855,186.3765511319012,62.07375665952388,91.68978891000427,43.710142811994814,196.18220011393228,188.79869969685873,10.15999984741211,36.18610453153564 78789,2017-12-07,V,109.7699966430664,111.41000366210938,109.44999694824219,107.18013763427734,7384900.0,3.0,0.1557211283546991,109.41048795457885,103.96489656690551,55.40214346159941,-6.5223431191996575,22.31224741763847,106.64202270507812,104.37698618570964,10.15999984741211,36.18610453153564 78790,2017-12-07,VZ,50.59000015258789,50.7400016784668,50.20000076293945,37.384246826171875,11986700.0,3.0,0.7971800058198539,39.306435532467184,31.278028349979103,60.02112946812378,103.32920900331499,32.05195914336462,35.21178232828776,35.656344159444174,10.15999984741211,36.18610453153564 78791,2017-12-07,WBA,70.91000366210938,71.0,69.5,55.4875602722168,8181700.0,3.0,0.22333882953649464,57.98075208547198,55.015850163673534,45.64922699084852,21.82811815476895,4.741464280917988,55.30050137837728,57.002322642008465,10.15999984741211,36.18610453153564 78792,2017-12-07,WMT,97.05999755859375,97.58000183105469,96.6500015258789,87.3193359375,7502600.0,3.0,2.124571241797071,91.26215605884066,80.35986771435269,67.73404766701705,66.08727707897656,44.4988412423716,83.69541625976562,78.79901987711588,10.15999984741211,36.18610453153564 78793,2017-12-08,AAPL,42.622501373291016,42.75,42.20500183105469,40.09241485595703,93420800.0,4.0,0.2093692329699408,41.618536416152445,39.57565418138173,55.05336904528256,-34.940853876399366,12.176983593936312,40.489419809977214,38.631020609537764,9.579999923706055,55.15195851602484 78794,2017-12-08,AMGN,174.42999267578125,175.97000122070312,173.42999267578125,147.39805603027344,3336300.0,4.0,0.3285601460177361,150.56843081048888,139.0186572022064,50.449624178070245,59.17140761172801,1.9205217803683168,144.886349995931,149.54233169555664,9.579999923706055,55.15195851602484 78795,2017-12-08,AXP,99.0,99.0,98.13999938964844,90.44096374511719,3850300.0,4.0,1.2758515270002846,91.76262148660177,83.60479336935526,68.18903052815551,132.2133491223257,22.485892190200744,87.67345809936523,85.47317632039388,9.579999923706055,55.15195851602484 78796,2017-12-08,BA,285.010009765625,287.32000732421875,283.55999755859375,272.46063232421875,4440500.0,4.0,5.384089065764613,270.93954965067036,242.45679586934915,69.30250128822948,226.10127131711366,60.225748928160016,253.80304565429688,249.03129018147786,9.579999923706055,55.15195851602484 78797,2017-12-08,CAT,143.8699951171875,144.32000732421875,142.92999267578125,124.57611083984375,2490100.0,4.0,1.9438281481958484,124.48013161971221,115.62205649063935,68.96750768488079,232.96589858899452,47.01322217772018,119.5400375366211,114.9472063700358,9.579999923706055,55.15195851602484 78798,2017-12-08,CRM,105.0,105.3499984741211,103.20999908447266,103.44000244140625,4171500.0,4.0,0.23615493572830815,109.79100073976323,100.52200051145746,54.725212025215,-7.798070672335191,3.92297639116939,104.26333312988281,100.06716664632161,9.579999923706055,55.15195851602484 78799,2017-12-08,CSCO,37.59000015258789,37.689998626708984,37.41999816894531,31.364612579345703,14044400.0,4.0,0.7175163385842254,32.62518717450257,28.118411000546264,68.61303581657359,87.88374991923666,38.70386486828385,29.79040069580078,28.829862626393638,9.579999923706055,55.15195851602484 78800,2017-12-08,CVX,119.95999908447266,120.23999786376953,119.0999984741211,93.63868713378906,4122200.0,4.0,0.9207520123501922,94.82836396438259,88.13421309250216,61.26188432316206,135.69009054540905,25.39038884872914,90.85446166992188,91.03527641296387,9.579999923706055,55.15195851602484 78801,2017-12-08,DIS,104.91000366210938,104.9800033569336,104.08000183105469,101.36419677734375,6536600.0,4.0,1.351949340871812,104.31168004558471,97.25120600177858,55.30226945895302,55.954724186331205,40.87612293376219,99.22646001180013,97.29892527262369,9.579999923706055,55.15195851602484 78802,2017-12-08,GS,250.5,250.67999267578125,247.1999969482422,221.07598876953125,1959100.0,4.0,2.394930183548837,223.28128220945456,203.11269209474466,60.02649578423952,131.8984578556627,26.59390017332909,213.31717732747396,211.38260040283203,9.579999923706055,55.15195851602484 78803,2017-12-08,HD,182.5,183.89999389648438,182.16000366210938,159.6380615234375,5092100.0,4.0,4.2901307078894035,163.7627932232486,138.94499486268893,70.4974527809651,132.01266187330765,40.475226116076676,148.42041473388673,144.85749231974285,9.579999923706055,55.15195851602484 78804,2017-12-08,HON,147.5149383544922,147.7066192626953,146.7098388671875,131.0200653076172,1546665.0,4.0,2.0718063015064274,134.0642230007207,122.24993944434765,67.11605307261289,100.08518066473344,47.726912280120914,126.58676579793294,123.70564676920573,9.579999923706055,55.15195851602484 78805,2017-12-08,IBM,148.1644287109375,148.2122344970703,146.7973175048828,112.20603942871094,3682234.0,4.0,0.9455654953783466,113.97889102156495,106.26775891129637,58.04857570927281,88.46531266858321,19.72420475527201,109.9336530049642,108.40623970031739,9.579999923706055,55.15195851602484 78806,2017-12-08,INTC,43.349998474121094,43.58000183105469,43.11000061035156,37.00080108642578,23154700.0,4.0,0.03372331429391551,39.491820970152276,36.676927122499094,55.029929682339926,-134.7273440872532,25.64871714004402,38.45647137959798,35.768205324808754,9.579999923706055,55.15195851602484 78807,2017-12-08,JNJ,140.0,140.75999450683594,139.8000030517578,120.5086898803711,5101300.0,4.0,0.5619101175935697,121.16509353532648,116.74013183698797,57.737566200648935,89.10037710162868,17.984042932657935,119.12685877482096,117.26991755167643,9.579999923706055,55.15195851602484 78808,2017-12-08,JPM,104.75,105.94000244140625,104.33999633789062,88.98440551757812,13506900.0,4.0,1.6368092575228417,90.84896681775605,79.07401062975372,65.49103937238317,123.35191985858778,18.253846415714793,84.71227900187175,82.81753489176432,9.579999923706055,55.15195851602484 78809,2017-12-08,KO,45.70000076293945,45.72999954223633,45.04999923706055,37.764015197753906,13238600.0,4.0,0.034299514201109105,39.0851139027316,37.32982864792758,48.188156479134335,-118.301361853847,29.7833765930546,38.1303414662679,37.99920082092285,9.579999923706055,55.15195851602484 78810,2017-12-08,MCD,173.0399932861328,173.5399932861328,172.50999450683594,151.3292236328125,2241100.0,4.0,1.9300987755095775,152.92367656640238,142.68851368017965,63.0706504297344,133.5066291311692,29.472275991136687,147.17821807861327,143.28163833618163,9.579999923706055,55.15195851602484 78811,2017-12-08,MMM,240.0,241.00999450683594,237.49000549316406,192.68919372558594,1999800.0,4.0,3.0857115751528283,198.10791695069753,180.3479973559431,63.30680241001799,104.30753162898338,42.701612345705605,188.12327677408854,181.37876103719074,9.579999923706055,55.15195851602484 78812,2017-12-08,MRK,52.77671813964844,53.024810791015625,52.156490325927734,44.091739654541016,10923723.0,4.0,-0.6295803567233946,44.59051130682825,42.72732392876746,39.984848658975416,-14.003839206590131,26.414371088980438,43.89232266743978,47.44959990183512,9.579999923706055,55.15195851602484 78813,2017-12-08,MSFT,83.62999725341797,84.58000183105469,83.33000183105469,78.71759033203125,24489100.0,4.0,0.5071799845814411,79.54476834844809,76.13308504510661,60.640016830908245,67.41693972462171,20.547474025778737,77.93989791870118,74.36585235595703,9.579999923706055,55.15195851602484 78814,2017-12-08,NKE,60.5,61.369998931884766,60.290000915527344,57.792930603027344,6065200.0,4.0,1.3740478544166734,58.743785275161684,52.25656300669867,67.48432189476702,106.15949412664723,33.50829478053696,54.3902333577474,51.954264386494955,9.579999923706055,55.15195851602484 78815,2017-12-08,PG,90.0199966430664,90.37000274658203,89.58000183105469,76.9155502319336,5883400.0,4.0,0.4740863536808888,77.95431954486872,74.25371649639104,53.113778195214785,86.34221040793308,3.279932555802414,75.3622673034668,76.40325355529785,9.579999923706055,55.15195851602484 78816,2017-12-08,TRV,133.75999450683594,133.80999755859375,132.80999755859375,116.997314453125,1085300.0,4.0,0.9689790204974571,119.99602730305558,111.69239051310653,57.56711072590555,22.51114478473819,12.64409066590754,115.88363037109374,112.68964233398438,9.579999923706055,55.15195851602484 78817,2017-12-08,UNH,220.5500030517578,224.3300018310547,220.22000122070312,205.7229766845703,2233300.0,4.0,3.8402022492868184,209.9106381746705,186.5856569913451,64.66052609040989,124.86590557118414,51.36504457422829,196.65579376220703,189.20978113810222,9.579999923706055,55.15195851602484 78818,2017-12-08,V,112.12999725341797,112.61000061035156,111.81999969482422,108.33465576171875,7594900.0,4.0,0.30718756505197575,109.50578784349095,103.93293667433132,57.27254877549869,107.3493587556508,11.6214132124944,106.7380475362142,104.48454513549805,9.579999923706055,55.15195851602484 78819,2017-12-08,VZ,50.540000915527344,51.18000030517578,50.36000061035156,37.88103103637695,13639900.0,4.0,0.8295517272234534,39.58666061124049,31.444160998256574,62.02321738085176,111.56499352015736,35.69196505585318,35.26615626017253,35.71157410939534,9.579999923706055,55.15195851602484 78820,2017-12-08,WBA,70.08999633789062,71.61000061035156,69.51000213623047,57.033973693847656,6906600.0,4.0,0.2559181014630312,57.94163258991993,55.247075906173826,49.57707931443493,46.74053550533787,10.399993340237407,55.42873242696126,56.86962521870931,9.579999923706055,55.15195851602484 78821,2017-12-08,WMT,96.30000305175781,96.69999694824219,96.13999938964844,87.11181640625,5821100.0,4.0,1.997550941406061,91.10461929834851,81.12402068578236,67.01403282333953,53.25740749124295,37.66725829091377,83.94788233439128,79.0589828491211,9.579999923706055,55.15195851602484 78880,2017-12-11,AAPL,42.29999923706055,43.22249984741211,42.1974983215332,40.87357711791992,141095200.0,0.0,0.23587315705883327,41.54228078562583,39.60456713002359,58.560433912937626,1.9984124531693168,1.8749157203102325,40.5699348449707,38.68373966217041,9.34000015258789,27.668765397497715 78881,2017-12-11,AMGN,176.08999633789062,177.69000244140625,175.00999450683594,148.59130859375,1874000.0,0.0,0.45767827024553753,151.02747072444774,139.03440213932177,52.20847333529808,99.46372358537101,7.073419841010987,144.96309967041014,149.41114400227863,9.34000015258789,27.668765397497715 78882,2017-12-11,AXP,98.5999984741211,99.04000091552734,98.23999786376953,90.85395812988281,2984100.0,0.0,1.314580188107442,92.14939673330656,83.72092721078525,69.14301947784153,126.69259026131631,22.850128774409956,87.7716542561849,85.66198972066243,9.34000015258789,27.668765397497715 78883,2017-12-11,BA,286.2099914550781,286.489990234375,279.8999938964844,269.8494567871094,4065200.0,0.0,5.598065071255519,272.61464129599767,242.90783032265475,66.5803178013605,170.63957731754854,42.43797613664386,254.69477081298828,249.5950075785319,9.34000015258789,27.668765397497715 78884,2017-12-11,CAT,144.6300048828125,144.7100067138672,143.47999572753906,124.49817657470703,1913500.0,0.0,2.027777378906137,125.12357585231145,115.60989277561823,68.75520761732034,204.71269866945627,48.32822055709925,119.7120730082194,115.28088137308757,9.34000015258789,27.668765397497715 78885,2017-12-11,CRM,104.38999938964844,104.72000122070312,103.37000274658203,104.54000091552734,3357200.0,0.0,0.2827382322456202,109.76391188112558,100.4790896752709,56.48053845944052,-4.4816968408190165,3.9229763911693945,104.39133326212566,100.23233337402344,9.34000015258789,27.668765397497715 78886,2017-12-11,CSCO,37.59000015258789,38.040000915527344,37.56999969482422,31.656496047973633,16749500.0,0.0,0.7208970059307127,32.64580719149975,28.428866651884043,70.05946651794586,94.90575415249718,43.97804335210392,29.88852818806966,28.910448455810545,9.34000015258789,27.668765397497715 78887,2017-12-11,CVX,120.29000091552734,121.11000061035156,120.12000274658203,94.02911376953125,5929700.0,0.0,0.9631523725241067,95.15793472345345,88.14249481145865,62.246954727866814,151.2607018638787,31.06125771907599,91.06094233194987,91.12446314493815,9.34000015258789,27.668765397497715 78888,2017-12-11,DIS,104.87000274658203,106.83999633789062,104.7699966430664,103.89270782470703,7434000.0,0.0,1.4482913955610854,104.7162560579354,97.12731159953532,59.5186200111842,102.68772200867828,48.03204687949964,99.52808405558268,97.44636065165201,9.34000015258789,27.668765397497715 78889,2017-12-11,GS,250.0,251.39999389648438,248.75999450683594,220.88172912597656,1494200.0,0.0,2.550910304734458,224.27763119475847,203.06408328278062,59.799552518739844,129.9099226724996,28.42810087685085,213.58731486002605,211.75960515340168,9.34000015258789,27.668765397497715 78890,2017-12-11,HD,181.86000061035156,182.9600067138672,181.1199951171875,158.62840270996094,6038900.0,0.0,4.2155890546097226,164.1918514919796,140.16681855196572,68.44248941913118,110.53298819911315,33.72662972324213,148.87746988932292,145.21505432128907,9.34000015258789,27.668765397497715 78891,2017-12-11,HON,146.6235809326172,147.52452087402344,146.58523559570312,130.6363525390625,3780795.0,0.0,1.979278627145277,134.10884849838962,122.90466087050687,65.79978411030994,87.8628448524801,45.73843467928926,126.80715586344401,123.91834678649903,9.34000015258789,27.668765397497715 78892,2017-12-11,IBM,148.62332153320312,149.034423828125,147.7724609375,112.64092254638672,4291424.0,0.0,0.9778952922375765,114.23970638557122,106.45994342521979,58.92898230678154,112.8408894234482,25.392570847695374,110.0121940612793,108.55147984822591,9.34000015258789,27.668765397497715 78893,2017-12-11,INTC,43.279998779296875,43.779998779296875,43.25,37.26539993286133,20425900.0,0.0,0.005702101756490663,39.39969778488331,36.60517091323681,56.25214170473069,-114.79195601191878,21.00223262234594,38.4428591410319,35.8660485903422,9.34000015258789,27.668765397497715 78894,2017-12-11,JNJ,140.89999389648438,141.1699981689453,139.8300018310547,120.98017120361328,4358600.0,0.0,0.6270119035272188,121.447187013139,116.66628268290592,58.76139899152932,122.89782115334602,21.68590457673544,119.13322982788085,117.37718251546224,9.34000015258789,27.668765397497715 78895,2017-12-11,JPM,105.72000122070312,106.05999755859375,105.30999755859375,88.72398376464844,10591200.0,0.0,1.6500422475673275,91.23470201229392,79.36954069400491,64.61067086022663,121.12601266666685,18.88110652538614,84.82008285522461,83.02099672953288,9.34000015258789,27.668765397497715 78896,2017-12-11,KO,45.310001373291016,45.40999984741211,44.91999816894531,37.78069305419922,9698700.0,0.0,0.00025071635599260844,39.060861145450595,37.28477636675644,48.32960921939561,-137.61873541932795,32.10316202540399,38.12019131978353,37.99261004130046,9.34000015258789,27.668765397497715 78897,2017-12-11,MCD,172.94000244140625,173.25,172.22000122070312,151.41659545898438,2340800.0,0.0,1.9288763087315886,153.18995085582995,143.17747315540052,63.1898743159498,118.4672402060821,26.24217743713601,147.43575286865234,143.53305130004884,9.34000015258789,27.668765397497715 78898,2017-12-11,MMM,239.19000244140625,240.2100067138672,237.86000061035156,193.63592529296875,1742900.0,0.0,2.9920424258610865,198.3521570353967,181.1550145954627,64.22243107771473,98.81467059327916,42.7016123457056,188.2780502319336,181.74317169189453,9.34000015258789,27.668765397497715 78899,2017-12-11,MRK,53.75954055786133,54.04580307006836,53.01526641845703,44.70269012451172,10239170.0,0.0,-0.5139712015021161,44.72494038991403,42.661131005959994,43.19990352341414,122.73240771818386,6.8038707297519,43.84207089742025,47.319739468892415,9.34000015258789,27.668765397497715 78900,2017-12-11,MSFT,84.29000091552734,85.37000274658203,84.12000274658203,79.71842193603516,22857900.0,0.0,0.6298165113958021,79.82335556208207,76.02090331853316,62.755629644575734,166.56923989316877,27.070027411084315,77.99722773234049,74.52636082967122,9.34000015258789,27.668765397497715 78901,2017-12-11,NKE,61.369998931884766,62.220001220703125,61.29999923706055,58.3680305480957,9017800.0,0.0,1.4299555850177086,58.98816949065043,52.578385914012664,68.87839151078836,122.7224383731099,41.524115493053095,54.58304074605306,52.083400090535484,9.34000015258789,27.668765397497715 78902,2017-12-11,PG,90.2300033569336,90.33000183105469,89.75,76.7964096069336,4856000.0,0.0,0.4500149959364279,77.9951892713816,74.38902780015161,52.582462338955985,81.35587433535511,3.279932555802411,75.4527702331543,76.36997095743816,9.34000015258789,27.668765397497715 78903,2017-12-11,TRV,133.9199981689453,133.99000549316406,132.5399932861328,116.48119354248047,1068700.0,0.0,0.8774966715778305,119.82009143911323,111.7237424842266,56.25234175765659,10.927027336301977,10.322630966504544,115.96536331176758,112.88073806762695,9.34000015258789,27.668765397497715 78904,2017-12-11,UNH,222.50999450683594,224.82000732421875,222.0399932861328,204.67552185058594,1599500.0,0.0,3.796781957780496,210.5712113758857,187.0653059580987,63.30622609139855,116.89780404932566,52.278825649727054,196.98916880289713,189.59653803507487,9.34000015258789,27.668765397497715 78905,2017-12-11,V,112.5,113.3499984741211,112.16000366210938,108.11337280273438,7538600.0,0.0,0.40470493536528807,109.59072684402604,103.91417885665756,56.80022234563995,122.50621218268921,5.540420421302928,106.82957916259765,104.60090115865071,9.34000015258789,27.668765397497715 78906,2017-12-11,VZ,51.290000915527344,51.93000030517578,50.970001220703125,38.43711853027344,13542500.0,0.0,0.8898208619989489,39.90098540517309,31.645889213357183,64.1047725870286,126.17628579184007,41.41090550276617,35.339560190836586,35.76776854197184,9.34000015258789,27.668765397497715 78907,2017-12-11,WBA,71.31999969482422,72.44000244140625,71.23999786376953,57.297019958496094,6421300.0,0.0,0.29951047406730424,58.01322664283236,55.246426067128574,50.21024763507912,82.4294970694037,17.525742652230367,55.63521041870117,56.73483950297038,9.34000015258789,27.668765397497715 78908,2017-12-11,WMT,96.95999908447266,97.2699966430664,96.29000091552734,87.45465850830078,8928900.0,0.0,1.9026187262615224,90.94946205965395,81.8644318307269,67.602609275433,55.848992482925574,40.999808684624,84.22523930867513,79.31418902079264,9.34000015258789,27.668765397497715 78909,2017-12-12,AAPL,43.037498474121094,43.09749984741211,42.8650016784668,40.64396286010742,77636800.0,1.0,0.23563351967267465,41.473324469361096,39.619789239134995,57.20322096979048,9.632554085470169,1.874915720310243,40.61394157409668,38.73738848368327,9.920000076293945,45.33526093905824 78910,2017-12-12,AMGN,176.8300018310547,176.99000549316406,174.1300048828125,148.11231994628906,2193700.0,1.0,0.5154135664072328,151.357593204618,139.20210833346795,51.45009843083278,76.93946611279907,2.143805416013989,145.04308013916017,149.28588282267253,9.920000076293945,45.33526093905824 78911,2017-12-12,AXP,98.87999725341797,99.66000366210938,98.8499984741211,91.19351196289062,3455500.0,1.0,1.3570291008603022,92.55380685097744,83.81850760214756,69.91050309373951,133.83533617193982,28.422817544218454,87.90319391886393,85.84305419921876,9.920000076293945,45.33526093905824 78912,2017-12-12,BA,291.3399963378906,292.79998779296875,287.7200012207031,276.310791015625,5517600.0,1.0,6.217348545966104,275.60783396659014,242.53727711739424,69.6336271072253,207.19349568846502,52.21472986893606,255.71371815999348,250.20195693969725,9.920000076293945,45.33526093905824 78913,2017-12-12,CAT,144.0399932861328,144.8000030517578,143.2100067138672,124.19515228271484,3397100.0,1.0,2.0462681160967975,125.60227211902072,115.72784339001247,67.91431759564509,170.4491371292537,45.65322132222641,119.9121098836263,115.57421264648437,9.920000076293945,45.33526093905824 78914,2017-12-12,CRM,104.94999694824219,105.05999755859375,103.27999877929688,103.66999816894531,4683600.0,1.0,0.24661110036238654,109.69118819923814,100.34081329612319,54.74397912375702,-17.221421645794813,6.444301338241694,104.49033330281576,100.36450004577637,9.920000076293945,45.33526093905824 78915,2017-12-12,CSCO,37.790000915527344,38.099998474121094,37.560001373291016,31.614795684814453,16658600.0,1.0,0.7120038017372785,32.58209981381758,28.822815614344044,69.58552926191314,90.15916677061719,44.847628891336065,29.996107037862142,28.989236863454185,9.920000076293945,45.33526093905824 78916,2017-12-12,CVX,119.80999755859375,120.73999786376953,119.55999755859375,93.4512939453125,4300200.0,1.0,0.9393020434061867,95.3537492116852,88.22288500462341,59.9143772113389,114.76865667397078,24.547594570657697,91.2262446085612,91.19679934183756,9.920000076293945,45.33526093905824 78917,2017-12-12,DIS,107.13999938964844,107.83000183105469,106.58999633789062,104.47620391845703,8147000.0,1.0,1.5538150140291975,105.20792328825213,96.97853453645489,60.41014095111096,130.84674825176484,51.38020477867865,99.85784022013347,97.6102741241455,9.920000076293945,45.33526093905824 78918,2017-12-12,GS,250.80999755859375,258.20001220703125,250.69000244140625,227.548828125,3464200.0,1.0,3.1758951026825173,226.69408232188837,202.25151246570928,64.55708068429232,188.78918654532188,42.845997320358954,214.10375061035157,212.2138364156087,9.920000076293945,45.33526093905824 78919,2017-12-12,HD,182.75,183.2100067138672,181.66000366210938,158.23672485351562,5275500.0,1.0,4.077901616288273,164.44861357561064,141.4143823350339,67.65111275846438,103.36890455447984,34.53477819562518,149.38006744384765,145.57460327148436,9.920000076293945,45.33526093905824 78920,2017-12-12,HON,147.03570556640625,148.1954345703125,146.6427459716797,131.08822631835938,3087592.0,1.0,1.920276464360171,134.21254156160026,123.46320840788215,66.59782855693686,89.43921637584424,49.64007362805813,127.0867192586263,124.1566754659017,9.920000076293945,45.33526093905824 78921,2017-12-12,IBM,150.38241577148438,150.90821838378906,148.33651733398438,113.60488891601562,6612603.0,1.0,1.0689784014026742,114.56853209690033,106.73559845729889,60.814682059622506,146.01356500761096,36.34304591984866,110.10660120646159,108.71601575215658,9.920000076293945,45.33526093905824 78922,2017-12-12,INTC,43.470001220703125,43.619998931884766,43.08000183105469,36.983734130859375,16557400.0,1.0,-0.038785887733176594,39.27581421163239,36.522498166297304,54.61749393882618,-124.14479677089251,23.570338600691915,38.420706558227536,35.959197425842284,9.920000076293945,45.33526093905824 78923,2017-12-12,JNJ,142.60000610351562,143.57000732421875,142.0399932861328,122.23162078857422,8016700.0,1.0,0.770702877591475,121.99537269218767,116.43444679633772,61.333463882412865,271.627930113915,38.93304036480391,119.23186416625977,117.49209988911947,9.920000076293945,45.33526093905824 78924,2017-12-12,JPM,106.91000366210938,107.37000274658203,105.54000091552734,89.75723266601562,15508800.0,1.0,1.7240304883372488,91.74228705821419,79.6171436363659,66.46114007668655,130.62644969498962,25.548089226911546,84.97240880330403,83.22358423868815,9.920000076293945,45.33526093905824 78925,2017-12-12,KO,45.25,45.52000045776367,45.060001373291016,37.74734115600586,13999300.0,1.0,-0.02908909966179607,39.01001701195676,37.24809990088504,48.05818209818957,-114.84392789288133,28.27010572191003,38.114716339111325,37.98642794291178,9.920000076293945,45.33526093905824 78926,2017-12-12,MCD,173.0,173.1999969482422,171.85000610351562,150.52516174316406,2805900.0,1.0,1.8348255177292003,153.37121445232995,143.5076505989396,61.107647293215734,96.63668092009186,22.088012276077272,147.63924763997395,143.7730827331543,9.920000076293945,45.33526093905824 78927,2017-12-12,MMM,236.5800018310547,241.67999267578125,236.1199951171875,191.4349822998047,2766300.0,1.0,2.7089837661252716,198.28083064449487,181.99550755130593,60.586506025416355,77.72124148275086,29.95420025992262,188.45929514567058,182.06539866129557,9.920000076293945,45.33526093905824 78928,2017-12-12,MRK,54.26526641845703,54.5515251159668,54.036258697509766,45.28190994262695,14454750.0,1.0,-0.3713314368323637,45.02436489653972,42.51801524567219,46.03520150765008,200.86862087245385,1.3029319453892205,43.90448862711589,47.20178070068359,9.920000076293945,45.33526093905824 78929,2017-12-12,MSFT,85.30999755859375,86.05000305175781,85.08000183105469,80.04578399658203,23924100.0,1.0,0.7448362165914943,80.14428635936956,75.89353026050348,63.420910110798246,216.20218629762647,32.19198714248518,78.06298828125,74.6946517944336,9.920000076293945,45.33526093905824 78930,2017-12-12,NKE,61.810001373291016,62.529998779296875,61.650001525878906,58.6131591796875,7358000.0,1.0,1.4770165686638137,59.14483609270119,53.02935328412986,69.45581462490381,123.86320559710485,44.14901819758866,54.80563138326009,52.222415606180824,9.920000076293945,45.33526093905824 78931,2017-12-12,PG,90.44999694824219,90.51000213623047,89.81999969482422,76.47299194335938,6558900.0,1.0,0.40022759438784306,78.02298589028379,74.433576914892,51.14571000495208,74.98224413347657,5.884388649747569,75.55433756510416,76.33298721313477,9.920000076293945,45.33526093905824 78932,2017-12-12,TRV,132.82000732421875,134.60000610351562,132.75999450683594,117.52217102050781,1404700.0,1.0,0.8788634429326834,119.97106042369877,111.72543615833247,58.24221582828654,37.07285997101259,14.574348126291001,116.03655268351237,113.08889338175456,9.920000076293945,45.33526093905824 78933,2017-12-12,UNH,221.39999389648438,223.4199981689453,221.25999450683594,204.4182891845703,2294100.0,1.0,3.698975055661407,211.1444119759512,187.4610094718027,62.971159287288884,95.15717493098599,47.561210421574,197.41194712320964,189.97885462443034,9.920000076293945,45.33526093905824 78934,2017-12-12,V,112.37000274658203,113.7300033569336,112.0,109.16207885742188,8754400.0,1.0,0.5601528744705888,109.89691486427533,103.82514247825397,58.47899786010787,142.76261271031137,2.475841075040087,106.94550272623698,104.74225883483886,9.920000076293945,45.33526093905824 78935,2017-12-12,VZ,53.150001525878906,53.34000015258789,52.33000183105469,39.438087463378906,22901200.0,1.0,1.0067492344839053,40.33320774374664,31.83945651711761,67.42907541547314,152.02875853122902,50.294284012183255,35.4720339457194,35.83783721923828,9.920000076293945,45.33526093905824 78936,2017-12-12,WBA,71.80999755859375,72.1500015258789,70.93000030517578,57.400638580322266,4421500.0,1.0,0.338516690537503,58.09529914208629,55.29507980994008,50.46372748013102,74.46434301293993,13.908952796983037,55.798118591308594,56.600460116068525,9.920000076293945,45.33526093905824 78937,2017-12-12,WMT,96.8499984741211,97.23999786376953,96.5999984741211,87.24713897705078,7810600.0,1.0,1.790005105336192,90.65102790939497,82.72108741653275,66.85564500490756,53.03761041619606,40.999808684624014,84.53217798868815,79.57162055969238,9.920000076293945,45.33526093905824 78938,2017-12-13,AAPL,43.125,43.3849983215332,43.0,40.778900146484375,95273600.0,2.0,0.24352471528143838,41.49015362252934,39.624976229765586,57.79783454423331,30.837980586034366,4.239676731704666,40.6442061106364,38.793050320943195,10.180000305175781,54.496017834446164 78939,2017-12-13,AMGN,176.8699951171875,178.22000122070312,175.97000122070312,149.053466796875,3166900.0,2.0,0.6298513555674674,151.7267694795418,139.5392156278801,52.84245222481136,109.06252547843219,8.442016940988715,145.13690490722655,149.1783935546875,10.180000305175781,54.496017834446164 78940,2017-12-13,AXP,99.12000274658203,99.30999755859375,97.76000213623047,89.73433685302734,3463900.0,2.0,1.2584206436734746,92.66860020157931,84.07263362410428,62.95010357732072,89.40284596828282,13.073609879533116,87.97232818603516,85.982581837972,10.180000305175781,54.496017834446164 78941,2017-12-13,BA,290.5,295.8500061035156,289.70001220703125,278.1214599609375,5003300.0,2.0,6.776130004172103,278.44146047010065,242.57025370226268,70.41714456969731,194.99658436807553,56.070016008723215,256.83314921061196,250.8488789876302,10.180000305175781,54.496017834446164 78942,2017-12-13,CAT,144.17999267578125,149.0500030517578,144.07000732421875,128.65480041503906,6486500.0,2.0,2.3931912727011593,127.1710167748623,115.11425162723731,72.95086952083398,228.0016474968533,58.30586722897567,120.28071645100911,115.9288158416748,10.180000305175781,54.496017834446164 78943,2017-12-13,CRM,103.81999969482422,104.5999984741211,103.70999908447266,103.94000244140625,4067500.0,2.0,0.2370347868568814,109.56365084781629,100.2393505559923,55.18633775418634,-17.545584908272684,6.444301338241688,104.54366683959961,100.50766677856446,10.180000305175781,54.496017834446164 78944,2017-12-13,CSCO,38.09000015258789,38.369998931884766,38.0,31.814945220947266,20199500.0,2.0,0.7128885329383436,32.46809234742782,29.27957458372452,70.57391069838928,100.33172321411243,48.67973514884473,30.107299741109212,29.071774419148763,10.180000305175781,54.496017834446164 78945,2017-12-13,CVX,119.43000030517578,120.16999816894531,118.68000030517578,93.64649963378906,4399800.0,2.0,0.925483555076525,95.54737100276164,88.34896688786337,60.43255556288651,87.79364501051494,14.95100953310057,91.35937296549479,91.25756136576335,10.180000305175781,54.496017834446164 78946,2017-12-13,DIS,108.1500015258789,108.19000244140625,106.75,104.65126037597656,10368300.0,2.0,1.6327475377704133,105.68590665552557,97.0124125888592,60.67890137805552,128.41951774441267,52.56807874590941,100.2008280436198,97.77179896036783,10.180000305175781,54.496017834446164 78947,2017-12-13,GS,257.80999755859375,260.5,255.55999755859375,225.6767578125,3482300.0,2.0,3.4800240778249076,228.20366505817924,202.42534037394967,62.4116014457446,187.11597233210765,46.72618143094391,214.511127726237,212.61661961873372,10.180000305175781,54.496017834446164 78948,2017-12-13,HD,182.00999450683594,183.6699981689453,182.0,159.30731201171875,5177400.0,2.0,4.008957993570732,164.9205542481098,142.3191445433941,68.67525722071402,101.18957600898568,36.06813396535266,149.9047841389974,145.95416107177735,10.180000305175781,54.496017834446164 78949,2017-12-13,HON,147.0740509033203,150.0260772705078,146.75775146484375,132.8447265625,5283743.0,2.0,1.9922858837692274,134.56740904135376,123.89533357339236,69.4631707974406,106.77243945520506,58.37085108434763,127.43840637207032,124.42314771016439,10.180000305175781,54.496017834446164 78950,2017-12-13,IBM,149.71319580078125,149.8374786376953,147.12237548828125,111.55370330810547,5922034.0,2.0,0.9645303797311868,114.54796199144245,107.12001743970988,55.23256865047217,87.57390611852702,23.761142525276284,110.13981221516927,108.84827829996745,10.180000305175781,54.496017834446164 78951,2017-12-13,INTC,43.650001525878906,43.65999984741211,43.2400016784668,36.99227523803711,21399500.0,2.0,-0.07251780385211504,39.0930791499137,36.490142285633176,54.65882544167051,-109.89696224509022,22.56811410795219,38.367160924275716,36.049236075083414,10.180000305175781,54.496017834446164 78952,2017-12-13,JNJ,142.5,143.42999267578125,142.2100067138672,122.48018646240234,6118400.0,2.0,0.8943269380601038,122.52848194834843,116.26554576161251,61.82271751722448,241.14282952949705,38.933040364803915,119.35553970336915,117.61343193054199,10.180000305175781,54.496017834446164 78953,2017-12-13,JPM,106.69999694824219,107.11000061035156,105.4800033569336,88.63158416748047,15020300.0,2.0,1.6725560903298202,91.92214581161903,80.12947085708214,62.762590082427735,106.83736307184766,25.04493898223003,85.10961329142252,83.39321339925131,10.180000305175781,54.496017834446164 78954,2017-12-13,KO,45.45000076293945,46.04999923706055,45.400001525878906,38.25575637817383,12418700.0,2.0,-0.011187295631998495,38.80534805881357,37.35739608181142,52.28412919898943,-22.544873222036248,11.593276377300581,38.12288106282552,37.99051030476888,10.180000305175781,54.496017834446164 78955,2017-12-13,MCD,172.44000244140625,173.9600067138672,172.39999389648438,151.67880249023438,2554000.0,2.0,1.8322576297559579,153.72071612824436,143.7206626559353,62.7508884123525,113.71830818348137,27.338171570539487,147.86150512695312,144.0214813232422,10.180000305175781,54.496017834446164 78956,2017-12-13,MMM,236.91000366210938,239.58999633789062,236.6300048828125,193.48220825195312,2707900.0,2.0,2.6196540230150447,198.4202334462831,182.74062318213484,62.622687553455066,74.22856113916495,29.954200259922608,188.7310557047526,182.42442982991537,10.180000305175781,54.496017834446164 78957,2017-12-13,MRK,54.332061767578125,54.742366790771484,54.05534362792969,45.15495300292969,13982940.0,2.0,-0.26547255728824126,45.24200330148464,42.452718301908924,45.51998703447429,178.55650441237844,4.235133673892923,43.95262413024902,47.082234954833986,10.180000305175781,54.496017834446164 78958,2017-12-13,MSFT,85.73999786376953,86.0,85.16999816894531,79.83063507080078,22062700.0,2.0,0.8093003309520981,80.37362213123423,75.82506790172475,62.65993895385854,187.14326950943885,32.19198714248518,78.14360275268555,74.85501391092936,10.180000305175781,54.496017834446164 78959,2017-12-13,NKE,62.220001220703125,64.45999908447266,62.02000045776367,60.62130355834961,16072600.0,2.0,1.6572494656169923,59.71990279911953,53.25615806819004,73.60595042273198,159.12611866533845,56.99615841388024,55.10393053690593,52.39756253560384,10.180000305175781,54.496017834446164 78960,2017-12-13,PG,90.0199966430664,91.41000366210938,89.97000122070312,77.34962463378906,7141000.0,2.0,0.4265901856374654,78.15276931874811,74.47486816294133,54.622353377796415,105.17048993764888,17.725665333887783,75.68313954671224,76.29625307718912,10.180000305175781,54.496017834446164 78961,2017-12-13,TRV,134.3699951171875,134.3699951171875,133.22000122070312,116.83112335205078,1328600.0,2.0,0.814792427645088,120.00409414199842,111.728980046234,56.47804606277133,28.257967587170366,14.574348126290998,116.0896380106608,113.2875612894694,10.180000305175781,54.496017834446164 78962,2017-12-13,UNH,221.74000549316406,224.9499969482422,221.22999572753906,206.127197265625,3059400.0,2.0,3.7165153062714467,211.84123329864457,187.99097190155072,64.27080232393098,99.23065380960041,50.75983558383302,197.8663548787435,190.4436782836914,10.180000305175781,54.496017834446164 78963,2017-12-13,V,113.75,114.37000274658203,113.19000244140625,109.01778411865234,8088900.0,2.0,0.6640483703980209,110.10848042238867,103.76059764157618,58.15730946140336,168.45880447291998,2.6150964514830037,107.05853678385417,104.87192764282227,10.180000305175781,54.496017834446164 78964,2017-12-13,VZ,52.9900016784668,53.189998626708984,52.279998779296875,39.21564483642578,17705500.0,2.0,1.0691421459959827,40.57562596354059,32.23988039937446,66.02340830468428,131.7252634825181,49.43535773395486,35.59610443115234,35.8889347076416,10.180000305175781,54.496017834446164 78965,2017-12-13,WBA,71.98999786376953,72.08999633789062,70.75,57.16946792602539,6178600.0,2.0,0.34677841260828046,58.140524588974756,55.33992737635728,49.87768659438506,65.9057485202605,11.773896521814901,55.953057225545244,56.48058789571126,10.180000305175781,54.496017834446164 78966,2017-12-13,WMT,96.66000366210938,97.91000366210938,96.55000305175781,88.20353698730469,7879400.0,2.0,1.7576700002401822,90.2716797138289,83.74532086600509,68.51428768297697,60.009796076564626,44.95281017869184,84.86022720336913,79.84424425760905,10.180000305175781,54.496017834446164 78967,2017-12-14,AAPL,43.099998474121094,43.282501220703125,42.912498474121094,40.76706314086914,81906000.0,3.0,0.24598780295681166,41.49648325323089,39.69297559381501,57.725053008732225,17.01646670698661,2.243135915578972,40.69097951253255,38.858971786499026,10.489999771118164,34.8447538115369 78968,2017-12-14,AMGN,177.44000244140625,177.97000122070312,174.5500030517578,146.98629760742188,2723600.0,3.0,0.5474304133797432,151.68915247680016,140.13899541138343,49.60971874821157,73.81175002652557,0.46242890137105613,145.15626118977863,149.0107182820638,10.489999771118164,34.8447538115369 78969,2017-12-14,AXP,98.30999755859375,98.6500015258789,97.1500015258789,89.15618133544922,3464600.0,3.0,1.120701661356506,92.65231787789652,84.44590828787496,60.481917977915536,62.2115492058618,5.528226127535472,88.01393178304036,86.12115834554037,10.489999771118164,34.8447538115369 78970,2017-12-14,BA,293.3500061035156,296.82000732421875,292.6000061035156,280.0655822753906,3913400.0,3.0,7.291787570538588,281.2704439513553,242.69746223760959,71.24134367561103,183.56903535749373,57.2427666987877,258.00095418294273,251.48080774943034,10.489999771118164,34.8447538115369 78971,2017-12-14,CAT,148.85000610351562,149.0,145.8800048828125,126.67174530029297,4616900.0,3.0,2.479531898805149,127.69535353098915,115.64464433278037,68.03804440016107,193.2159997920768,58.30586722897565,120.56908009847005,116.2487897237142,10.489999771118164,34.8447538115369 78972,2017-12-14,CRM,104.19999694824219,105.19999694824219,103.94000244140625,104.23999786376953,4464900.0,3.0,0.2507619847620788,109.50612520133086,100.1778759583371,55.68421676322878,-5.391069099713584,11.146357531046023,104.62000020345052,100.6581667582194,10.489999771118164,34.8447538115369 78973,2017-12-14,CSCO,38.20000076293945,38.27000045776367,37.849998474121094,31.606447219848633,16738300.0,3.0,0.6888252933878576,32.17570856907734,29.88802300593487,68.18604242376963,87.83480890502237,42.78778213641334,30.198477617899577,29.149321206410725,10.489999771118164,34.8447538115369 78974,2017-12-14,CVX,119.80999755859375,120.27999877929688,119.5,93.33415985107422,3736900.0,3.0,0.8791942889027808,95.64858574778219,88.57258200734475,59.16658038520498,87.59378446516544,15.817730841870103,91.4818328857422,91.31273104349772,10.489999771118164,34.8447538115369 78975,2017-12-14,DIS,107.29000091552734,111.54000091552734,107.19999694824219,107.52986907958984,27571300.0,3.0,1.9056150522402788,106.81258777691451,96.63528591082962,64.7496354710382,182.2167078165968,61.84173385393403,100.6005366007487,97.96875902811686,10.489999771118164,34.8447538115369 78976,2017-12-14,GS,257.1300048828125,259.54998779296875,255.47999572753906,225.6061248779297,3353200.0,3.0,3.6730088347619017,229.46426022842732,202.80851961776406,62.33074937780792,161.64282599944326,46.35673074784925,214.86391855875652,213.00531463623048,10.489999771118164,34.8447538115369 78977,2017-12-14,HD,183.58999633789062,184.0,182.05999755859375,158.5239715576172,3542500.0,3.0,3.8467675065722915,164.76849109644726,143.9938700485723,67.06805917257128,92.26865900577171,37.19623564237644,150.41493479410806,146.3059405008952,10.489999771118164,34.8447538115369 78978,2017-12-14,HON,149.4222412109375,149.9302215576172,146.80567932128906,130.65338134765625,3277899.0,3.0,1.8511912421361387,134.3577711267661,124.75341966913234,62.539419074195784,84.99558521783335,58.37085108434763,127.6952746073405,124.63980751037597,10.489999771118164,34.8447538115369 78979,2017-12-14,IBM,147.8011474609375,148.28871154785156,146.9407196044922,111.61892700195312,4850720.0,3.0,0.8769091146290577,114.23328772931015,107.93480003924455,55.36733043879824,66.06471933072964,21.96111772886339,110.17591400146485,108.96380729675293,10.489999771118164,34.8447538115369 78980,2017-12-14,INTC,43.43000030517578,43.56999969482422,43.02000045776367,36.92399215698242,19644900.0,3.0,-0.10356661293140235,38.96277222713575,36.432671116980465,54.250208537888675,-112.34165253898813,26.09230394508118,38.276833089192706,36.14039929707845,10.489999771118164,34.8447538115369 78981,2017-12-14,JNJ,143.52000427246094,143.6199951171875,141.61000061035156,121.41728973388672,5337900.0,3.0,0.8962021530976756,122.76887421680436,116.31629881786361,58.545784273188296,179.20465056176823,30.709579572613947,119.42759780883789,117.74544715881348,10.489999771118164,34.8447538115369 78982,2017-12-14,JPM,106.12000274658203,106.44999694824219,104.63999938964844,87.91753387451172,13034200.0,3.0,1.5562054008241688,92.00423538928827,80.59087874645392,60.551345574612256,82.01371863081702,17.96926354237693,85.21433690388997,83.54175516764323,10.489999771118164,34.8447538115369 78983,2017-12-14,KO,45.810001373291016,46.16999816894531,45.79999923706055,38.364097595214844,9029000.0,3.0,0.011608429062789583,38.74298456954615,37.386475193027096,53.124842793183696,17.176885727535055,8.1889047439663,38.139617411295575,37.99915409088135,10.489999771118164,34.8447538115369 78984,2017-12-14,MCD,173.66000366210938,174.0800018310547,172.8300018310547,151.32046508789062,2666900.0,3.0,1.7807800030400358,153.88483554266827,144.1518603191481,61.91037371001686,107.68804428595638,28.15526411178007,148.08745676676432,144.22843119303386,10.489999771118164,34.8447538115369 78985,2017-12-14,MMM,240.32000732421875,240.8000030517578,237.80999755859375,192.6487274169922,1984700.0,3.0,2.453324225789146,198.09905243166904,184.01836242428797,61.2891409799934,76.49806765785576,34.596754613401316,188.97530110677084,182.81049626668295,10.489999771118164,34.8447538115369 78986,2017-12-14,MRK,53.816795349121094,54.14122009277344,53.39694595336914,44.81887435913086,10623890.0,3.0,-0.2063190527941643,45.362227199904396,42.46630215800576,44.16636507373942,102.60097868517342,6.0575845060750995,43.982945124308266,46.959203783671065,10.489999771118164,34.8447538115369 78987,2017-12-14,MSFT,85.43000030517578,85.87000274658203,84.52999877929688,79.21334075927734,19306000.0,3.0,0.8013407566008084,80.4938485734649,75.86478637526557,60.505151546964434,128.83924653886143,22.908525207016716,78.20364074707031,75.01284344991048,10.489999771118164,34.8447538115369 78988,2017-12-14,NKE,64.43000030517578,64.8499984741211,64.05000305175781,60.838138580322266,13055100.0,3.0,1.7968689226394687,60.26917539577667,53.469361438940126,74.00054915626507,176.45949885764244,59.03176189411086,55.406951904296875,52.57272148132324,10.489999771118164,34.8447538115369 78989,2017-12-14,PG,90.94000244140625,91.43000030517578,90.9000015258789,77.4517593383789,5853500.0,3.0,0.45053070865628797,78.24351249643138,74.61988548330496,55.008248483457784,117.36795377967636,17.970787704078923,75.799742380778,76.25798276265462,10.489999771118164,34.8447538115369 78990,2017-12-14,TRV,134.0,134.1699981689453,131.85000610351562,115.97386169433594,1278700.0,3.0,0.6869234096089656,119.98058733885287,111.71638608033658,54.36480532973424,-9.314280129713678,2.1458570243111574,116.08456522623698,113.4526554107666,10.489999771118164,34.8447538115369 78991,2017-12-14,UNH,225.0,226.97000122070312,221.00999450683594,203.27899169921875,2811700.0,3.0,3.4606969354261423,211.90166856842777,189.0419013778613,60.60341364054711,86.72755941591195,54.662764365859104,198.24688313802082,190.84424489339193,10.489999771118164,34.8447538115369 78992,2017-12-14,V,113.55000305175781,114.08999633789062,112.91999816894531,108.64252471923828,9815600.0,3.0,0.7079452499275192,110.29364177542541,103.85108249825623,57.309176416883744,133.24249502366828,0.36645793063150156,107.1241668701172,105.00238558451335,10.489999771118164,34.8447538115369 78993,2017-12-14,VZ,52.599998474121094,52.7400016784668,52.09000015258789,38.8078498840332,18775400.0,3.0,1.0733108736736057,40.62522289649663,32.80050227745357,63.512440371988035,109.76539180507697,46.04521178048233,35.707570266723636,35.931526056925456,10.489999771118164,34.8447538115369 78994,2017-12-14,WBA,71.47000122070312,71.58000183105469,70.0,56.08538818359375,7193900.0,3.0,0.2628200853460214,58.13299265659856,55.36021260463191,47.21755066864368,20.447218423436826,3.1615582655353456,56.052310434977215,56.373952865600586,10.489999771118164,34.8447538115369 78995,2017-12-14,WMT,98.0,98.56999969482422,97.0999984741211,87.6351089477539,9385800.0,3.0,1.666961114172409,88.63640334556746,86.08172714759661,66.46914577928159,61.80710247693988,48.58048221909024,85.15048065185547,80.10066274007161,10.489999771118164,34.8447538115369 78996,2017-12-15,AAPL,43.407501220703125,43.54249954223633,43.1150016784668,41.181304931640625,160677200.0,4.0,0.2781592218756046,41.566207576253966,39.69118721439545,59.56823273498652,56.06911666214732,7.849258442677384,40.74196891784668,38.94233271280925,9.420000076293945,30.58024182863053 78997,2017-12-15,AMGN,176.38999938964844,177.41000366210938,174.13999938964844,148.76773071289062,5796800.0,4.0,0.61872570169308,151.96938567807138,140.38563293765128,52.21580032446804,75.08253494044314,1.7685581530125984,145.31873524983723,148.89401601155598,9.420000076293945,30.58024182863053 78998,2017-12-15,AXP,97.77999877929688,98.83999633789062,97.44000244140625,90.4134521484375,7891800.0,4.0,1.100325752470681,92.75531433061346,84.79810058637872,63.68504588144637,77.2270457650716,7.581533663892431,88.09163182576498,86.28084157307943,9.420000076293945,30.58024182863053 78999,2017-12-15,BA,295.8699951171875,297.3699951171875,293.0199890136719,280.1227111816406,6933500.0,4.0,7.617252783768265,283.6357887541506,243.21396405346653,71.26567963984922,164.2245176995371,57.92357979502144,259.04016876220703,252.10452575683593,9.420000076293945,30.58024182863053 79000,2017-12-15,CAT,147.35000610351562,147.83999633789062,145.49000549316406,127.02680969238281,7931700.0,4.0,2.5472451397222216,128.34564462365643,115.8888844901131,68.4318174637849,161.3481908243988,54.533342166169696,120.86408309936523,116.57554181416829,9.420000076293945,30.58024182863053 79001,2017-12-15,CRM,104.76000213623047,105.6500015258789,103.30999755859375,105.4800033569336,7261100.0,4.0,0.3575770425782565,109.3259263692482,100.20307524818345,57.69399276985542,6.295206811639016,5.211138453821023,104.71600036621093,100.83516680399576,9.420000076293945,30.58024182863053 79002,2017-12-15,CSCO,38.0099983215332,38.279998779296875,37.70000076293945,31.848297119140625,47167700.0,4.0,0.6814153364939521,32.20068896947348,30.055683482308744,69.42731465695478,85.59965553379402,36.98503979056486,30.309114201863608,29.229520797729492,9.420000076293945,30.58024182863053 79003,2017-12-15,CVX,120.44000244140625,120.47000122070312,119.51000213623047,93.4903335571289,11226900.0,4.0,0.8453667630228523,95.66906578969913,88.95501563119932,59.60429723774634,84.53835990442963,17.372488718482064,91.62419662475585,91.36921424865723,9.420000076293945,30.58024182863053 79004,2017-12-15,DIS,111.9800033569336,112.0,110.5999984741211,108.21061706542969,19978600.0,4.0,2.1519884137040037,107.91373491584908,96.36045102775445,65.62034948879344,210.17882327405428,62.90626135525989,101.04480438232422,98.18221015930176,9.420000076293945,30.58024182863053 79005,2017-12-15,GS,256.70001220703125,258.9700012207031,254.75999450683594,227.09849548339844,5283400.0,4.0,3.901399574852377,230.88110995199753,203.02974820229934,63.36798937489006,146.51621427484363,42.895236518215235,215.1895751953125,213.39687474568686,9.420000076293945,30.58024182863053 79006,2017-12-15,HD,182.99000549316406,183.2100067138672,182.1300048828125,158.91561889648438,8202200.0,4.0,3.7070999041148127,164.6602735302939,145.48811666746,67.46190755997384,85.13151252440204,37.196235642376436,151.0152155558268,146.65688654581706,9.420000076293945,30.58024182863053 79007,2017-12-15,HON,147.76412963867188,148.214599609375,147.19863891601562,131.52310180664062,4480049.0,4.0,1.7889302205803688,134.2899187972217,125.44968157509274,64.01218753295191,76.48325118125382,58.37085108434763,127.96756083170573,124.84028205871581,9.420000076293945,30.58024182863053 79008,2017-12-15,IBM,146.8546905517578,147.0363311767578,145.3441619873047,110.53177642822266,11798775.0,4.0,0.7115424467485383,114.03873626916844,108.37433669836086,52.63527773191464,18.443948210854423,7.299238419105765,110.19204406738281,109.06863276163737,9.420000076293945,30.58024182863053 79009,2017-12-15,INTC,43.400001525878906,44.84000015258789,43.06999969482422,38.03359603881836,47477000.0,4.0,-0.03819694727235401,38.781445893330954,36.5209619435831,59.357749906598194,-48.18295240806887,1.55613405411153,38.21246185302734,36.248217487335204,9.420000076293945,30.58024182863053 79010,2017-12-15,JNJ,142.47999572753906,143.13999938964844,141.77999877929688,122.11166381835938,12517000.0,4.0,0.9428498735768471,123.09814519734181,116.36720743327342,59.979387354538474,165.82852817210144,30.709579572613965,119.52422154744467,117.90990765889485,9.420000076293945,30.58024182863053 79011,2017-12-15,JPM,105.79000091552734,106.5199966430664,105.19999694824219,89.1607894897461,29350600.0,4.0,1.5464900048390149,92.20157717695106,81.0378378010763,62.90532348049118,88.07348343660702,18.380672084138155,85.34174168904623,83.70503273010254,9.420000076293945,30.58024182863053 79012,2017-12-15,KO,46.290000915527344,46.41999816894531,46.040000915527344,38.49745559692383,21181600.0,4.0,0.039974282688618246,38.74578953140357,37.38521480209253,54.15342901151089,54.29148378103095,1.3061681763256594,38.1585947672526,38.01525624593099,9.420000076293945,30.58024182863053 79013,2017-12-15,MCD,174.3000030517578,175.08999633789062,173.67999267578125,152.12451171875,7435200.0,4.0,1.7842952118862456,154.16544368102882,144.4800748126235,63.058917108986066,125.11199011520611,34.75644556327529,148.29010874430338,144.46108983357746,9.420000076293945,30.58024182863053 79014,2017-12-15,MMM,239.19000244140625,239.67999267578125,237.64999389648438,192.583984375,4518700.0,4.0,2.2898860596465624,197.84903814009044,185.0558309394994,61.18444301597204,64.46636773144974,33.347458239518666,189.1623733520508,183.1964225769043,9.420000076293945,30.58024182863053 79015,2017-12-15,MRK,53.654579162597656,53.788169860839844,53.196563720703125,45.0029182434082,23664574.0,4.0,-0.14294093682033804,45.50084685285591,42.450538263721235,45.0913606907528,81.3122607414334,8.98160065353166,44.01860733032227,46.84175237019857,9.420000076293945,30.58024182863053 79016,2017-12-15,MSFT,85.26000213623047,87.08999633789062,84.87999725341797,81.23365783691406,53936700.0,4.0,0.9471374295376194,81.02791425945054,75.67211854694594,64.6239820790462,210.34648587192595,32.55942448611951,78.30403264363606,75.21566772460938,9.420000076293945,30.58024182863053 79017,2017-12-15,NKE,64.88999938964844,65.06999969482422,64.1500015258789,61.08326721191406,15659300.0,4.0,1.9053346681528396,60.80152292022432,53.66762151947294,74.44730904154014,173.70169274398035,60.16869605188639,55.71657791137695,52.7577605565389,9.420000076293945,30.58024182863053 79018,2017-12-15,PG,91.56999969482422,92.2699966430664,91.4800033569336,78.2092514038086,15924000.0,4.0,0.5245799930653732,78.50576397313856,74.58232883081652,57.76398829856184,148.53858238171537,27.650021277207337,75.95237579345704,76.25711784362792,9.420000076293945,30.58024182863053 79019,2017-12-15,TRV,133.22999572753906,135.35000610351562,132.91000366210938,117.99452209472656,3170700.0,4.0,0.7401052261689927,120.1790700708742,111.93618642936993,58.18032060507466,56.75870451262153,11.031649265906514,116.11146494547526,113.65751711527507,9.420000076293945,30.58024182863053 79020,2017-12-15,UNH,223.75,223.75,220.6300048828125,203.80270385742188,6293400.0,4.0,3.2626089032481786,211.99914470713654,189.99186786610565,61.0264307971529,68.29211268600164,52.236307806587256,198.5969472249349,191.26178054809571,9.420000076293945,30.58024182863053 79021,2017-12-15,V,113.97000122070312,114.19999694824219,112.38999938964844,109.50846862792969,16388000.0,4.0,0.8033477864353671,110.60347648472884,103.8106439986696,58.745372657237475,131.9659374723949,4.045600052752729,107.22154312133789,105.1418332417806,9.420000076293945,30.58024182863053 79022,2017-12-15,VZ,52.56999969482422,52.88999938964844,52.38999938964844,39.05253219604492,28935600.0,4.0,1.0838643248216897,40.67895706715089,33.33251830516356,64.35391126249465,106.00615157398673,47.058788827893935,35.83633702596028,35.98478940327962,9.420000076293945,30.58024182863053 79023,2017-12-15,WBA,71.05000305175781,72.33999633789062,70.2300033569336,57.344844818115234,11777000.0,4.0,0.2945151435457163,58.18386467795461,55.360356055687966,50.396991798253744,63.841481448167876,10.621360484822617,56.1996218363444,56.296762784322105,9.420000076293945,30.58024182863053 79024,2017-12-15,WMT,97.70999908447266,98.48999786376953,96.91000366210938,87.61707305908203,16142800.0,4.0,1.5754574303885391,88.12131821263428,86.4174696291626,66.40408452912035,57.630035410106245,45.627236479086825,85.41440353393554,80.36411031087239,9.420000076293945,30.58024182863053 79083,2017-12-18,AAPL,43.720001220703125,44.29999923706055,43.71500015258789,41.76126480102539,117684400.0,0.0,0.34645944882132085,41.751597048781655,39.654218838669514,61.969725917722656,143.1202840094509,21.8136461602297,40.77777519226074,39.04125633239746,9.529999732971191,38.20755211448131 79084,2017-12-18,AMGN,177.86000061035156,178.6300048828125,176.02999877929688,148.011474609375,2799200.0,0.0,0.6072047061972228,152.06091519548414,140.81005190656663,51.05618951960659,88.1932315881552,4.9457481488730455,145.4273452758789,148.77695032755534,9.529999732971191,38.20755211448131 79085,2017-12-18,AXP,99.19000244140625,100.52999877929688,98.98999786376953,91.4780044555664,3485400.0,0.0,1.1567439480436832,92.97608058119684,85.12704594468207,66.09238407552037,116.27042875896537,23.409832347906516,88.19105122884115,86.45857187906901,9.529999732971191,38.20755211448131 79086,2017-12-18,BA,296.0,297.1400146484375,294.5199890136719,282.21929931640625,2901600.0,0.0,7.952689793103161,285.8609525490585,244.21753713600012,72.16007292902394,154.14822703473135,57.92357979502145,260.1770751953125,252.75671005249023,9.529999732971191,38.20755211448131 79087,2017-12-18,CAT,147.75,149.80999755859375,146.8000030517578,129.69395446777344,3534800.0,0.0,2.784032075346829,129.46313395203714,115.95255971251365,71.18997473386722,182.12584606892756,59.71686110965758,121.24337209065756,116.95191141764323,9.529999732971191,38.20755211448131 79088,2017-12-18,CRM,105.4000015258789,105.87999725341797,104.79000091552734,105.08000183105469,3931400.0,0.0,0.40528014800425183,109.0090451622618,100.26995645516985,56.83387525150499,21.494888625204304,7.146138753368541,104.79500045776368,101.00416679382325,9.529999732971191,38.20755211448131 79089,2017-12-18,CSCO,38.47999954223633,38.88999938964844,38.29999923706055,32.09012985229492,21591400.0,0.0,0.687135897851558,32.234966146911425,30.236562860046586,70.61333483445543,106.45988041724125,46.44615313100499,30.42058448791504,29.304518508911134,9.529999732971191,38.20755211448131 79090,2017-12-18,CVX,119.91999816894531,121.29000091552734,119.62000274658203,93.4668960571289,4654100.0,0.0,0.807360248296149,95.6386773378608,89.37504183938529,59.50526888305063,88.57599669082067,23.859932403384946,91.7745465596517,91.4147346496582,9.529999732971191,38.20755211448131 79091,2017-12-18,DIS,111.83999633789062,111.98999786376953,110.30999755859375,107.97721862792969,12270000.0,0.0,2.3018732128427786,108.76629096348455,96.32630318324397,65.05045156394918,187.8054647200898,59.900026634007716,101.47196629842122,98.39643427530925,9.529999732971191,38.20755211448131 79092,2017-12-18,GS,260.0,262.0,259.1600036621094,229.61521911621094,2575600.0,0.0,4.236642073268968,232.51338325503883,203.40606559750023,65.0470198645415,162.80753991271553,48.386669787602315,215.6718958536784,213.83419494628907,9.529999732971191,38.20755211448131 79093,2017-12-18,HD,183.5,185.47000122070312,183.5,160.7869873046875,5011900.0,0.0,3.7047105170419172,164.56602612677932,147.13474749382613,69.27804204957643,96.12314474945003,44.81632261068809,151.62938028971354,147.02776463826498,9.529999732971191,38.20755211448131 79094,2017-12-18,HON,148.5596466064453,148.8567657470703,147.6011962890625,131.8130340576172,3729775.0,0.0,1.7428920474099527,134.04188472936139,126.38837268641012,64.49358837757103,80.56543361260714,61.24944658153177,128.2619529724121,125.03300514221192,9.529999732971191,38.20755211448131 79095,2017-12-18,IBM,146.8355712890625,147.3996124267578,146.47227478027344,111.13333892822266,5327069.0,0.0,0.6218608129760952,113.75544899797835,108.9736373057326,53.93636960748377,41.659481845487704,9.932879604917593,110.27056655883788,109.18503888448079,9.529999732971191,38.20755211448131 79096,2017-12-18,INTC,45.150001525878906,46.349998474121094,45.040000915527344,39.48460388183594,50369300.0,0.0,0.12920380899494432,39.107696019777805,36.333838404050326,64.6903736845165,85.9060157053148,23.011818185246735,38.217952728271484,36.38050209681193,9.529999732971191,38.20755211448131 79097,2017-12-18,JNJ,142.55999755859375,143.8000030517578,141.39999389648438,121.54589080810547,5833200.0,0.0,0.9235196153157261,123.22792521291419,116.6351462287362,58.28053463839615,141.92627575505205,35.507739864872576,119.59772618611653,118.0700501759847,9.529999732971191,38.20755211448131 79098,2017-12-18,JPM,107.19000244140625,107.62999725341797,106.4800033569336,89.84963989257812,12713100.0,0.0,1.5762054389245463,92.38449556986511,81.59582745869933,64.13209570486492,100.5284178650394,24.775743037066412,85.49714787801106,83.88257484436035,9.529999732971191,38.20755211448131 79099,2017-12-18,KO,46.20000076293945,46.380001068115234,45.90999984741211,38.28076171875,10156800.0,0.0,0.0444565733652027,38.76375243920036,37.416569063485184,52.22703912741089,27.827110365032812,4.677072325303653,38.16786893208822,38.02650686899821,9.529999732971191,38.20755211448131 79100,2017-12-18,MCD,174.8699951171875,175.77999877929688,174.11000061035156,152.2468719482422,2426300.0,0.0,1.7764763743105902,154.2156258735434,145.16997745897612,63.23344943953365,125.8912484354156,38.85900190215855,148.4809122721354,144.69752604166666,9.529999732971191,38.20755211448131 79101,2017-12-18,MMM,238.5800018310547,240.00999450683594,237.14999389648438,192.9238739013672,2237300.0,0.0,2.162854341157896,197.42829420222847,186.3028474603692,61.54123734843545,61.080056261568465,29.33732732430453,189.36104380289714,183.58372065226237,9.529999732971191,38.20755211448131 79102,2017-12-18,MRK,53.79771041870117,54.093509674072266,53.625953674316406,44.98691940307617,12151560.0,0.0,-0.0929330219747797,45.62253870788481,42.447721912232375,45.024282561185466,102.35764777825473,3.722875047546715,44.03548685709635,46.73024978637695,9.529999732971191,38.20755211448131 79103,2017-12-18,MSFT,87.12000274658203,87.5,86.2300033569336,80.79403686523438,22283800.0,0.0,1.0155025239320423,81.35370243459222,75.718592182107,63.14169663875847,212.90550228966208,35.46191869209062,78.38697942097981,75.40806299845377,9.529999732971191,38.20755211448131 79104,2017-12-18,NKE,64.93000030517578,65.08000183105469,64.38999938964844,61.10211944580078,12652000.0,0.0,1.9701056194132178,61.382510132974545,53.634953169637754,74.48219457371665,163.29683170819007,60.22234467478952,56.00835189819336,52.94233074188232,9.529999732971191,38.20755211448131 79105,2017-12-18,PG,91.9800033569336,93.13999938964844,91.80999755859375,78.20074462890625,7405700.0,0.0,0.5759390914783893,78.6885281372175,74.6931986999407,57.72291461316897,158.5868975989102,36.009766653138655,76.10273996988933,76.26174290974934,9.529999732971191,38.20755211448131 79106,2017-12-18,TRV,135.60000610351562,137.2899932861328,134.69000244140625,118.27445220947266,1692800.0,0.0,0.7956682514174958,120.2958820565517,112.34308278719828,58.675475078584526,111.44467144107604,23.27575787503625,116.18742853800455,113.85906880696615,9.529999732971191,38.20755211448131 79107,2017-12-18,UNH,222.60000610351562,224.80999755859375,222.19000244140625,204.58367919921875,3194100.0,0.0,3.132531026064072,211.90524533324617,191.32394015259365,61.66147321032847,76.3622614106153,54.37094958976232,198.9190185546875,191.72560195922853,9.529999732971191,38.20755211448131 79108,2017-12-18,V,114.69000244140625,114.75,113.25,109.24867248535156,8961800.0,0.0,0.8482139243320432,110.81777802807058,103.95521162647044,58.13834550914414,143.73889100958257,0.7922471982489493,107.2980941772461,105.27294960021973,9.529999732971191,38.20755211448131 79109,2017-12-18,VZ,52.939998626708984,53.38999938964844,52.65999984741211,39.48257064819336,15874300.0,0.0,1.1140860297407613,40.77401746492029,33.81801859159826,65.78839522318967,106.6270881962739,50.38025885351832,35.9804266611735,36.03349730173747,9.529999732971191,38.20755211448131 79110,2017-12-18,WBA,72.5,73.27999877929688,72.27999877929688,57.83108901977539,6662900.0,0.0,0.3547798674124394,58.31312772390881,55.33471887948475,51.562295892306594,146.19644555975054,18.883127489412818,56.36076342264811,56.2249028523763,9.529999732971191,38.20755211448131 79111,2017-12-18,WMT,97.37999725341797,98.16999816894531,97.36000061035156,88.32984924316406,7964400.0,0.0,1.542672217830642,88.2842248891893,86.33946285495132,67.69675362861996,62.40621122179657,45.62723647908683,85.67575912475586,80.6466178894043,9.529999732971191,38.20755211448131 79112,2017-12-19,AAPL,43.75749969482422,43.84749984741211,43.522499084472656,41.31624221801758,109745600.0,1.0,0.36052238982009044,41.81562551308709,39.698133718480285,59.179512761014415,86.06718519707204,16.997346997182564,40.78498840332031,39.13803056081136,10.029999732971191,19.944662709056384 79113,2017-12-19,AMGN,176.1199951171875,177.27999877929688,175.41000366210938,148.62490844726562,2705000.0,1.0,0.6401934665242663,152.03938854340194,141.5105488955629,51.95157806801149,71.58248485211737,1.3145411255893404,145.62984822591145,148.66273625691733,10.029999732971191,19.944662709056384 79114,2017-12-19,AXP,100.20999908447266,100.38999938964844,99.12000274658203,90.99160766601562,3282600.0,1.0,1.1489630873114436,93.0671985104565,85.51313825101809,64.08444206989796,102.07540187238597,23.40983234790652,88.27853953043619,86.6310910542806,10.029999732971191,19.944662709056384 79115,2017-12-19,BA,296.5,297.5799865722656,294.17999267578125,283.277099609375,2728400.0,1.0,8.209250552641095,288.0094697067317,245.177676289362,72.60512491478359,141.26799402294176,58.52722356312564,261.2759363810221,253.46017481486004,10.029999732971191,19.944662709056384 79116,2017-12-19,CAT,149.89999389648438,151.08999633789062,148.52999877929688,130.6811065673828,3554100.0,1.0,3.016569220031869,130.65190197938182,115.97612765318657,72.12254862796782,183.97363271397,62.67260056576267,121.62439092000325,117.34631207784017,10.029999732971191,19.944662709056384 79117,2017-12-19,CRM,104.58999633789062,105.16999816894531,103.4800033569336,104.26000213623047,3942100.0,1.0,0.3726227176482837,108.66153802912123,100.30646352727524,55.092101132761705,-23.418219776756818,4.698889581757512,104.85633392333985,101.20066680908204,10.029999732971191,19.944662709056384 79118,2017-12-19,CSCO,38.65999984741211,38.86000061035156,38.279998779296875,31.940032958984375,19695200.0,1.0,0.6718136692739023,32.28315325972658,30.338485801247536,68.89724421177468,98.27799120475741,45.67955009912693,30.528719329833983,29.37219155629476,10.029999732971191,19.944662709056384 79119,2017-12-19,CVX,120.31999969482422,120.75,119.51000213623047,93.57622528076172,4599300.0,1.0,0.7771037973522397,95.54845030910106,89.86505982273489,59.82734664878982,75.84515680097726,22.48093790908863,91.87567799886068,91.45305163065592,10.029999732971191,19.944662709056384 79120,2017-12-19,DIS,111.33000183105469,112.38999938964844,110.7699966430664,108.73577117919922,10546600.0,1.0,2.453583464544593,109.60858118189596,96.44484365330912,66.04199488122623,178.09586424770933,60.96220240970123,101.8600969950358,98.60770416259766,10.029999732971191,19.944662709056384 79121,2017-12-19,GS,261.6000061035156,261.79998779296875,256.17999267578125,226.48916625976562,2195500.0,1.0,4.201643893186343,233.27737161574996,204.3283794218477,61.42912295718263,126.60757521761525,34.76217256142939,216.07671610514322,214.23071111043294,10.029999732971191,19.944662709056384 79122,2017-12-19,HD,185.24000549316406,186.72000122070312,184.60000610351562,161.8749542236328,4576300.0,1.0,3.747408950709314,164.75911789425928,148.3681510876743,70.2758456767346,100.70945417828456,48.51003578131285,152.284716796875,147.40046463012695,10.029999732971191,19.944662709056384 79123,2017-12-19,HON,148.7034149169922,148.96218872070312,147.620361328125,131.4037322998047,4435602.0,1.0,1.654309383506103,133.81865885141715,127.13769033071176,63.257823120598204,73.83083248868238,61.71404122057894,128.52488708496094,125.23219706217448,10.029999732971191,19.944662709056384 79124,2017-12-19,IBM,147.27532958984375,147.3900604248047,146.35755920410156,111.06082153320312,4305754.0,1.0,0.5387258283610521,113.60908421930569,109.31714563909276,53.75223551864625,36.4980056707933,8.888642811545907,110.36437301635742,109.29138577779135,10.029999732971191,19.944662709056384 79125,2017-12-19,INTC,46.29999923706055,47.2599983215332,45.88999938964844,40.15035629272461,41421100.0,1.0,0.3119942940160527,39.58287363341005,36.06521634766904,66.76044203451619,149.80274278593228,32.490484765999355,38.227625910441084,36.524165312449135,10.029999732971191,19.944662709056384 79126,2017-12-19,JNJ,141.88999938964844,142.3800048828125,141.36000061035156,121.52873992919922,6580100.0,1.0,0.8964822247389463,123.29443678266232,116.97060227983768,58.2288145731944,102.28618006573173,34.90264084657196,119.6797467549642,118.23303108215332,10.029999732971191,19.944662709056384 79127,2017-12-19,JPM,107.3499984741211,107.48999786376953,106.44000244140625,89.47160339355469,12149900.0,1.0,1.5513675490247323,92.49239166542083,82.11795226768464,62.95019364568511,89.3713684163569,24.40026540556473,85.6575937906901,84.063698832194,10.029999732971191,19.944662709056384 79128,2017-12-19,KO,46.040000915527344,46.380001068115234,45.90999984741211,38.44746398925781,8253200.0,1.0,0.06075989876924126,38.78009837289212,37.48687664847018,53.54224746525258,35.28767102458788,4.677072325303657,38.19647776285807,38.037780125935875,10.029999732971191,19.944662709056384 79129,2017-12-19,MCD,174.38999938964844,174.89999389648438,173.0800018310547,151.5389862060547,3122500.0,1.0,1.6936362415134738,154.03668452793426,145.99996555751494,61.49464903711869,92.17402803301005,26.196645586307916,148.60699462890625,144.9605359395345,10.029999732971191,19.944662709056384 79130,2017-12-19,MMM,239.47000122070312,239.74000549316406,236.89999389648438,192.8995819091797,1868900.0,1.0,2.036742330530359,197.12903896492207,187.254455602949,61.49944161940874,54.60569551443609,27.29132410219633,189.61016286214192,183.97101593017578,10.029999732971191,19.944662709056384 79131,2017-12-19,MRK,53.64503860473633,54.02671813964844,53.44465637207031,44.99491500854492,9921521.0,1.0,-0.052056139856404116,45.69084511230036,42.58636893799261,45.066531007003334,89.24298635033692,6.5838937154152495,44.057393391927086,46.61821931203206,10.029999732971191,19.944662709056384 79132,2017-12-19,MSFT,86.3499984741211,86.3499984741211,85.2699966430664,80.27960968017578,23524800.0,1.0,1.0164553150462865,81.536257768664,75.84469697376764,61.43589287708228,133.9410343186215,22.288843740701463,78.44254099527994,75.60972188313802,10.029999732971191,19.944662709056384 79133,2017-12-19,NKE,65.1500015258789,65.19000244140625,64.18000030517578,60.564727783203125,8212500.0,1.0,1.955531894530644,61.754824027474825,53.75158046776443,71.59968228702795,144.81255891783906,55.52111206952189,56.27187703450521,53.11810092926025,10.029999732971191,19.944662709056384 79134,2017-12-19,PG,92.0,92.12999725341797,91.58000183105469,78.0305404663086,5644400.0,1.0,0.596036752859959,78.77653408069558,74.89542636852316,56.885697529613076,122.89559083046562,31.709124132526373,76.26246744791666,76.25677299499512,10.029999732971191,19.944662709056384 79135,2017-12-19,TRV,136.00999450683594,136.61000061035156,134.92999267578125,118.5630874633789,1393000.0,1.0,0.8531581261953818,120.35501559989639,112.84957348091415,59.19087025649492,101.80030784599434,23.27575787503626,116.26953404744467,114.05629590352376,10.029999732971191,19.944662709056384 79136,2017-12-19,UNH,222.99000549316406,223.7899932861328,220.85000610351562,204.0048065185547,2340200.0,1.0,2.9487419223931965,211.58598695514198,192.79143614056116,60.9005812797452,60.19772936436083,45.5789408170486,199.24468638102215,192.1993100484212,10.029999732971191,19.944662709056384 79137,2017-12-19,V,113.27999877929688,113.27999877929688,112.08000183105469,107.89208984375,7899400.0,1.0,0.7654817826209666,110.84458693488668,104.13910676018168,55.064761902956555,57.583811004782895,8.845796922368152,107.31149826049804,105.42211367289225,10.029999732971191,19.944662709056384 79138,2017-12-19,VZ,53.27000045776367,53.59000015258789,52.70000076293945,39.171165466308594,14239500.0,1.0,1.1002264275783915,40.80307352247467,34.28054921922455,63.863193479707505,98.32474565947543,51.67659995972124,36.160848236083986,36.07701511383057,10.029999732971191,19.944662709056384 79139,2017-12-19,WBA,72.80000305175781,73.16999816894531,72.13999938964844,57.54412078857422,5021300.0,1.0,0.37506069111633167,58.38985917779321,55.37038213995581,50.833205465859905,135.30176950030344,17.15897519612494,56.53690821329753,56.140994962056475,10.029999732971191,19.944662709056384 79140,2017-12-19,WMT,99.91000366210938,99.91000366210938,98.29000091552734,89.1418685913086,12012200.0,1.0,1.5641819597773718,88.66534261595515,86.1235497485468,69.09802910221747,91.69208704661881,54.989626129179314,85.99350077311198,80.94834314982096,10.029999732971191,19.944662709056384 79141,2017-12-20,AAPL,43.717498779296875,43.85499954223633,43.3125,41.27126693725586,93902400.0,2.0,0.36384407458945844,41.85048167582696,39.69192211750799,58.90224158824917,74.1750451022936,11.840723378579513,40.78629989624024,39.22387351989746,9.720000267028809,21.827386270792307 79142,2017-12-20,AMGN,177.60000610351562,179.1699981689453,177.0399932861328,148.82656860351562,3246100.0,2.0,0.6748305593984583,152.05450886548388,142.10633097826613,52.24865912231952,94.5059082281767,11.314037684540267,145.76451517740887,148.5614807128906,9.720000267028809,21.827386270792307 79143,2017-12-20,AXP,99.70999908447266,99.94000244140625,98.45999908447266,90.40425872802734,3091000.0,2.0,1.0829193285812693,93.07016096519449,85.8864361722567,61.74127068282233,78.58810060942739,14.647373438974446,88.37459335327148,86.78650728861491,9.720000267028809,21.827386270792307 79144,2017-12-20,BA,298.70001220703125,299.3299865722656,297.1099853515625,283.8965759277344,2533700.0,2.0,8.366123896163685,290.00812332101015,246.12472274832584,72.86789170387854,137.38962366159112,60.911557524524,262.33035837809246,254.18375879923502,9.720000267028809,21.827386270792307 79145,2017-12-20,CAT,151.92999267578125,152.60000610351562,150.6999969482422,132.0753173828125,3076000.0,2.0,3.2755986808303987,131.9978317089215,115.92220231817811,73.38144981422418,188.37289619307717,65.83394341311809,122.02013270060222,117.76122347513835,9.720000267028809,21.827386270792307 79146,2017-12-20,CRM,104.26000213623047,104.5,102.80999755859375,103.38999938964844,3673500.0,2.0,0.27338807057483905,107.88420078572355,100.54280040446199,53.299283463973474,-57.7832963544505,10.13067765095476,104.87866719563802,101.38483352661133,9.720000267028809,21.827386270792307 79147,2017-12-20,CSCO,38.4900016784668,38.79999923706055,38.209999084472656,32.30695724487305,18939500.0,2.0,0.6814233914076055,32.4004372859799,30.395494911590905,70.69809356532637,98.88370564366811,42.881291554391595,30.64936294555664,29.4454288482666,9.720000267028809,21.827386270792307 79148,2017-12-20,CVX,120.27999877929688,121.30000305175781,119.6500015258789,94.39612579345703,6286700.0,2.0,0.8099478861171576,95.54588844357896,90.31426628054213,62.16208173881843,87.62198632858244,26.83475542771246,91.99898223876953,91.51109364827474,9.720000267028809,21.827386270792307 79149,2017-12-20,DIS,111.62000274658203,112.30000305175781,109.69000244140625,106.674072265625,8661100.0,2.0,2.3800176975353224,109.92977807469586,96.85418875269673,61.16308983912134,132.55054156797536,49.530630694541614,102.14831085205078,98.79972686767579,9.720000267028809,21.827386270792307 79150,2017-12-20,GS,258.8699951171875,259.0899963378906,254.5500030517578,225.3411407470703,2052400.0,2.0,4.034761302158074,233.65668261170325,205.5302512872225,60.15796248048081,99.92407765316202,27.89602227780016,216.55125274658204,214.6127894083659,9.720000267028809,21.827386270792307 79151,2017-12-20,HD,187.0,187.89999389648438,186.0399932861328,163.03257751464844,5383700.0,2.0,3.8305026418891828,165.24151356321485,149.21930186647265,71.3017946231432,106.32863088675865,51.76782070908929,152.99480692545572,147.7901496887207,9.720000267028809,21.827386270792307 79152,2017-12-20,HON,148.50213623046875,148.7417449951172,147.69703674316406,131.932373046875,3738017.0,2.0,1.6082252547607538,133.75974405938163,127.65533315009102,64.1749852203371,72.36170692114764,61.71404122057894,128.7667027791341,125.44825808207194,9.720000267028809,21.827386270792307 79153,2017-12-20,IBM,146.89292907714844,147.12237548828125,146.06118774414062,110.85790252685547,3959842.0,2.0,0.4512649843145624,113.57405061357713,109.42465849286819,53.226239977741834,24.779774066935914,6.105178531438242,110.43921585083008,109.38609759012859,9.720000267028809,21.827386270792307 79154,2017-12-20,INTC,47.470001220703125,47.63999938964844,46.65999984741211,40.594200134277344,40935000.0,2.0,0.4870570682844786,40.07976981525209,35.791946493341655,68.0521773584449,187.10175666461362,36.007386430739686,38.24981803894043,36.67084191640218,9.720000267028809,21.827386270792307 79155,2017-12-20,JNJ,142.25999450683594,142.5800018310547,141.0800018310547,120.9972915649414,6289800.0,2.0,0.8226880210159067,123.28323086260428,117.29570361615549,56.61820749575301,83.62319480089481,30.54010461775191,119.74376780192057,118.39042015075684,9.720000267028809,21.827386270792307 79156,2017-12-20,JPM,107.5999984741211,107.7300033569336,106.08999633789062,89.1607894897461,13091500.0,2.0,1.4894339899786075,92.4588359406343,82.75716900321335,61.97870326386212,80.97155148577923,20.994696882396806,85.86452102661133,84.24548823038737,9.720000267028809,21.827386270792307 79157,2017-12-20,KO,46.209999084472656,46.29999923706055,45.959999084472656,38.405784606933594,7311000.0,2.0,0.0695158879030302,38.80411235904096,37.518894080168025,53.163691114249126,27.96835091243919,4.677072325303649,38.21074612935384,38.050012270609535,9.720000267028809,21.827386270792307 79158,2017-12-20,MCD,173.8300018310547,173.8800048828125,171.7100067138672,150.4727325439453,2749400.0,2.0,1.5243750334669528,153.83114295362577,146.63090691209686,58.9680280976638,55.91051148441696,11.712636227002521,148.67726338704426,145.24791158040364,9.720000267028809,21.827386270792307 79159,2017-12-20,MMM,238.1999969482422,238.47000122070312,236.49000549316406,191.71011352539062,1621600.0,2.0,1.8198395185907827,196.97958321669404,187.72798972031768,59.45412430557523,36.83228775119956,23.856561620454748,189.82660929361978,184.33446146647137,9.720000267028809,21.827386270792307 79160,2017-12-20,MRK,53.70228958129883,53.902671813964844,53.41603088378906,44.89889144897461,13766423.0,2.0,-0.027096859303668452,45.730786570955026,42.73029016549517,44.64032761046213,76.07653468711437,7.05009320638153,44.08376935323079,46.510142453511556,9.720000267028809,21.827386270792307 79161,2017-12-20,MSFT,86.19999694824219,86.30000305175781,84.70999908447266,79.98965454101562,23674900.0,2.0,0.9824879429657898,81.67170000302337,75.87761411440826,60.483146398113504,104.29302467009204,15.297428139643934,78.4946418762207,75.80654818216959,9.720000267028809,21.827386270792307 79162,2017-12-20,NKE,64.38999938964844,64.5,63.58000183105469,59.95191955566406,12468600.0,2.0,1.8729434834425405,61.96699380733164,53.95391683719961,68.47361116097566,118.00826117257778,42.73021464758124,56.5428518931071,53.27629699707031,9.720000267028809,21.827386270792307 79163,2017-12-20,PG,91.80000305175781,91.97000122070312,91.3499984741211,77.90284729003906,6938500.0,2.0,0.5948039919851738,78.84651157616504,75.06461131812206,56.2524809458123,106.55959768719003,27.40266947474066,76.39155349731445,76.25066045125325,9.720000267028809,21.827386270792307 79164,2017-12-20,TRV,136.4499969482422,136.4499969482422,134.8000030517578,118.31819915771484,1070200.0,2.0,0.8689422016955177,120.39146909394962,113.27942858061091,58.54995446596931,89.20099635175919,21.990310830070307,116.33535512288411,114.25089149475097,9.720000267028809,21.827386270792307 79165,2017-12-20,UNH,223.11000061035156,224.88999938964844,221.72999572753906,204.3172149658203,2633200.0,2.0,2.79606518542559,211.41134068379094,193.93037684550595,61.16810398589347,65.08572448764554,48.169327281576294,199.5630650838216,192.6637270609538,9.720000267028809,21.827386270792307 79166,2017-12-20,V,112.72000122070312,113.0999984741211,111.98999786376953,107.87285614013672,6201900.0,2.0,0.6904054014181327,110.87854149190738,104.16961524637387,55.02209811324386,50.21507112130931,9.556972835282224,107.31881815592448,105.57223726908366,9.720000267028809,21.827386270792307 79167,2017-12-20,VZ,53.11000061035156,53.349998474121094,52.68000030517578,39.12667465209961,11643500.0,2.0,1.073280447228484,40.721904836568896,34.85033790024751,63.58816919106915,89.74223328387077,51.25418025982088,36.33879776000977,36.12455387115479,9.720000267028809,21.827386270792307 79168,2017-12-20,WBA,72.52999877929688,72.97000122070312,71.9800033569336,57.96661376953125,6590200.0,2.0,0.4203791732271611,58.52544586868972,55.359147331993874,51.86972251178193,134.25472369897065,15.119349397603274,56.67482884724935,56.062543805440264,9.720000267028809,21.827386270792307 79169,2017-12-20,WMT,99.44999694824219,99.6500015258789,98.44999694824219,89.09674072265625,10729800.0,2.0,1.559608942324303,88.94528010529342,86.09046665984329,68.92613420905366,93.20068384869707,54.989626129179314,86.30225880940755,81.24572614034017,9.720000267028809,21.827386270792307 79170,2017-12-21,AAPL,43.54249954223633,44.005001068115234,43.525001525878906,41.427494049072266,83799600.0,3.0,0.37476272457259796,41.85257147212575,39.691014877361546,59.582707431089396,100.1664986714189,14.711004218599111,40.78157590230306,39.308035405476886,9.619999885559082,38.232837770878746 79171,2017-12-21,AMGN,177.57000732421875,178.22999572753906,176.4600067138672,148.4652099609375,2106400.0,3.0,0.6654511756680108,151.94374987868324,142.78177044602378,51.65660246331807,74.1293761721528,7.733121269576176,145.8843556722005,148.46421788533527,9.619999885559082,38.232837770878746 79172,2017-12-21,AXP,99.05000305175781,99.19000244140625,98.37000274658203,90.39508819580078,2339500.0,3.0,1.0181031295286544,92.93060813867666,86.45547737157725,61.70482952098172,65.85632529304546,13.47298732176461,88.47768325805664,86.9295815785726,9.619999885559082,38.232837770878746 79173,2017-12-21,BA,298.04998779296875,298.3900146484375,294.1300048828125,281.1614990234375,5398300.0,3.0,8.175507145632992,290.91921885556445,248.06117054873238,69.80956300856596,113.34295532157196,45.66733709196901,263.3113052368164,254.83679656982423,9.619999885559082,38.232837770878746 79174,2017-12-21,CAT,152.69000244140625,155.10000610351562,151.80999755859375,133.91111755371094,4017400.0,3.0,3.587658828355856,133.57400612321558,115.78610892805395,74.92392555264641,190.17972602136496,70.28750028560555,122.52094243367513,118.20658785502116,9.619999885559082,38.232837770878746 79175,2017-12-21,CRM,103.7300033569336,104.04000091552734,103.33000183105469,103.62000274658203,2486800.0,3.0,0.210872440280383,107.51687877618119,100.5891225055571,53.71124728153845,-51.5766016620514,10.130677650954754,104.83166732788087,101.55833358764649,9.619999885559082,38.232837770878746 79176,2017-12-21,CSCO,38.880001068115234,38.9900016784668,38.4900016784668,32.131839752197266,16387500.0,3.0,0.6672173806560835,32.42055117392441,30.54884179329972,68.73327751582163,100.69836701563473,45.89665781936713,30.761389605204265,29.519605859120688,9.619999885559082,38.232837770878746 79177,2017-12-21,CVX,121.38999938964844,125.3499984741211,121.06999969482422,97.46482849121094,10109000.0,3.0,1.0712470553564657,96.34822979455474,90.20765704626557,69.1124454629927,172.0898368161462,49.26458806040802,92.23927485148111,91.62118288675944,9.619999885559082,38.232837770878746 79178,2017-12-21,DIS,109.72000122070312,111.08999633789062,109.19000244140625,106.55736541748047,9372800.0,3.0,2.2859480437867745,110.12191286594239,97.40600919216308,60.899631951445755,106.43112019451159,44.45345435401427,102.446462504069,98.97999623616536,9.619999885559082,38.232837770878746 79179,2017-12-21,GS,256.6099853515625,262.0899963378906,256.2799987792969,230.489501953125,3337800.0,3.0,4.268728128449027,234.489650315902,206.93326838526986,63.647743431426704,121.49699829298889,34.465287696703164,217.1551478068034,215.00995585123698,9.619999885559082,38.232837770878746 79180,2017-12-21,HD,187.88999938964844,188.83999633789062,187.44000244140625,163.7028350830078,5859100.0,3.0,3.9054199251398245,165.48045625334467,150.45021086091313,71.88306992529911,110.11441611884955,54.23363090638578,153.71598052978516,148.1959129333496,9.619999885559082,38.232837770878746 79181,2017-12-21,HON,148.69383239746094,148.81842041015625,147.12196350097656,131.0712127685547,5069021.0,3.0,1.4850955561368835,133.42671341559426,128.39167418816552,61.584396229748045,58.957800792309634,50.46905882679885,128.98292439778646,125.65943972269694,9.619999885559082,38.232837770878746 79182,2017-12-21,IBM,146.4340362548828,146.71128845214844,144.82791137695312,109.80691528320312,4344979.0,3.0,0.29375947185783957,113.59560091585898,109.38353497891642,50.57459185116606,-10.639611002400956,4.728003924715576,110.47376327514648,109.47405776977538,9.619999885559082,38.232837770878746 79183,2017-12-21,INTC,47.540000915527344,47.59000015258789,46.560001373291016,39.911373138427734,42963500.0,3.0,0.5641934750277429,40.34483147004043,35.70698127410019,64.08846691978013,161.11775237021496,34.04306819841666,38.2515251159668,36.80514806111653,9.619999885559082,38.232837770878746 79184,2017-12-21,JNJ,141.58999633789062,142.1699981689453,141.02000427246094,120.91158294677734,6284700.0,3.0,0.7486595326498531,123.04647166244574,117.92723973281794,56.3581346915535,70.49720440969999,29.58026516727476,119.760915629069,118.56327781677246,9.619999885559082,38.232837770878746 79185,2017-12-21,JPM,106.58999633789062,108.06999969482422,106.55999755859375,90.58045959472656,12323700.0,3.0,1.537186976422646,92.46820031603204,83.51979330579414,64.56281288202592,89.76726073193767,23.178499681306892,86.14985173543295,84.43033892313639,9.619999885559082,38.232837770878746 79186,2017-12-21,KO,46.13999938964844,46.220001220703125,45.560001373291016,38.00571823120117,9657100.0,3.0,0.04366966265992289,38.80184417955905,37.53222793347806,49.67617575349792,-28.734119476384528,15.52144740860513,38.205065409342446,38.06839008331299,9.619999885559082,38.232837770878746 79187,2017-12-21,MCD,172.60000610351562,172.75,171.6699981689453,150.19305419921875,2343300.0,3.0,1.352080657401416,153.6324604952599,147.16186476108774,58.317859631918665,40.16921885965114,11.313806562254335,148.7576131184896,145.52048975626627,9.619999885559082,38.232837770878746 79188,2017-12-21,MMM,236.0,237.25,234.41000366210938,189.9784393310547,2241600.0,3.0,1.491023254205686,196.64572422873712,188.32078425514962,56.61827782668256,7.404018421195948,8.045519081379629,189.99123840332032,184.6898447672526,9.619999885559082,38.232837770878746 79189,2017-12-21,MRK,53.511451721191406,54.1984748840332,53.511451721191406,45.290985107421875,10439966.0,3.0,0.024045055299573903,45.81736960340333,42.85884499620605,46.766898294199635,99.87930507298455,1.4570797877096617,44.09703152974446,46.4111131032308,9.619999885559082,38.232837770878746 79190,2017-12-21,MSFT,86.05000305175781,86.0999984741211,85.4000015258789,79.97095489501953,17990700.0,3.0,0.9431871760658339,81.78715554483811,75.98570364705641,60.42063398166341,105.80913546921862,15.297428139643939,78.53712387084961,75.99391174316406,9.619999885559082,38.232837770878746 79191,2017-12-21,NKE,64.29000091552734,64.9800033569336,63.29999923706055,61.06440353393555,14352300.0,3.0,1.8756385387377108,62.29883090118672,54.177901734311334,70.8626857664093,123.00787598085762,46.49357190137546,56.83180313110351,53.4691655476888,9.619999885559082,38.232837770878746 79192,2017-12-21,PG,91.66000366210938,92.08000183105469,91.52999877929688,78.02201080322266,4860400.0,3.0,0.5965656819014953,78.8486468279953,75.34674806946565,56.7175949789151,108.18979762415817,28.596244404632838,76.5075897216797,76.2715960184733,9.619999885559082,38.232837770878746 79193,2017-12-21,TRV,135.8800048828125,136.1999969482422,131.44000244140625,117.60089111328125,937400.0,3.0,0.814185012839701,120.16516896710662,113.95425013079377,56.68995313041637,27.51608476225637,5.295725600110714,116.38306605021158,114.43324228922526,9.619999885559082,38.232837770878746 79194,2017-12-21,UNH,223.1199951171875,223.94000244140625,221.3699951171875,203.68328857421875,2955300.0,3.0,2.5940130419137972,210.76393288292735,195.60505210242422,60.30201700947267,53.81699650403413,45.742407896511054,199.91922098795573,193.09026056925455,9.619999885559082,38.232837770878746 79195,2017-12-21,V,112.5999984741211,113.0999984741211,112.31999969482422,108.15185546875,8866400.0,3.0,0.6459733637107661,110.93815215397065,104.26298233699616,55.53902384773169,61.43948474228783,9.556972835282226,107.32327346801758,105.71180470784505,9.619999885559082,38.232837770878746 79196,2017-12-21,VZ,52.810001373291016,53.599998474121094,52.61000061035156,39.304622650146484,12778100.0,3.0,1.054133089850069,40.684007604556825,35.32643589214727,64.22560827191884,87.37790098599035,53.00305605036115,36.525397872924806,36.175058428446455,9.619999885559082,38.232837770878746 79197,2017-12-21,WBA,72.68000030517578,73.95999908447266,72.4800033569336,58.389060974121094,5815500.0,3.0,0.4847939527601568,58.72788079891358,55.30975920047607,52.89686470245493,187.04242051843798,23.884090874662007,56.80094134012858,56.0034174601237,9.619999885559082,38.232837770878746 79198,2017-12-21,WMT,99.0,99.33000183105469,97.9800033569336,88.47418212890625,7369100.0,3.0,1.488589978808946,89.02384729519196,86.20636968478851,66.56299747139634,81.12726817160997,47.16816504718703,86.5510737101237,81.5342290242513,9.619999885559082,38.232837770878746 79199,2017-12-22,AAPL,43.66999816894531,43.85499954223633,43.625,41.427494049072266,65397600.0,4.0,0.37904642214260775,41.85424502225875,39.690288516559605,59.582707431089396,97.29516074225599,14.711004218599111,40.77968254089355,39.39593187967936,9.899999618530273,11.926277319408445 79200,2017-12-22,AMGN,176.6199951171875,177.49000549316406,175.77000427246094,148.24679565429688,1477900.0,4.0,0.6330958029772091,151.7214611164457,143.5334506877535,51.29317844578838,57.83256235082843,3.4988736166837375,145.985232035319,148.3552469889323,9.899999618530273,11.926277319408445 79201,2017-12-22,AXP,98.47000122070312,99.04000091552734,98.20999908447266,90.61536407470703,1980300.0,4.0,0.9732907573115455,92.61870920490608,87.25009725261344,62.258349371002055,61.294599599653566,11.306108723118546,88.63033040364583,87.06642354329428,9.899999618530273,11.926277319408445 79202,2017-12-22,BA,296.3299865722656,296.5199890136719,293.010009765625,281.22821044921875,2257400.0,4.0,7.938317074246697,291.50821763533406,250.25681684952917,69.84150129497195,99.38701733765396,40.326325242587174,264.34053802490234,255.50690307617188,9.899999618530273,11.926277319408445 79203,2017-12-22,CAT,154.77000427246094,155.8000030517578,153.9499969482422,134.87234497070312,2486400.0,4.0,3.86794450622439,135.0382460416254,115.91176311364804,75.68705040048894,184.49491698439033,71.40320518454605,123.11008021036784,118.6577865600586,9.899999618530273,11.926277319408445 79204,2017-12-22,CRM,103.29000091552734,103.5,102.0199966430664,102.62999725341797,3538300.0,4.0,0.0805150559479273,107.01924919657813,100.63475165791405,51.68125103725841,-91.62334930090063,20.282009907503955,104.79933395385743,101.7255002339681,9.899999618530273,11.926277319408445 79205,2017-12-22,CSCO,38.52000045776367,38.7400016784668,38.470001220703125,32.14851379394531,11441600.0,4.0,0.6498138213673492,32.409403012747774,30.731782366280548,68.81863545510697,93.28105460410706,45.03511018835529,30.886481221516927,29.595852247873943,9.899999618530273,11.926277319408445 79206,2017-12-22,CVX,124.8499984741211,125.6500015258789,124.56999969482422,97.58975982666016,4735100.0,4.0,1.2737267155044805,97.03860716449331,90.17865205181529,69.34955927119256,194.94445088247693,50.46699295203817,92.4690335591634,91.73116264343261,9.899999618530273,11.926277319408445 79207,2017-12-22,DIS,109.48999786376953,109.69000244140625,108.44999694824219,105.6821060180664,7378400.0,4.0,2.1163747955258287,110.0966554854879,98.09734323277382,58.930277125418755,74.67366405352986,37.08927757233336,102.66720174153646,99.16481183369955,9.899999618530273,11.926277319408445 79208,2017-12-22,GS,261.6600036621094,262.1400146484375,257.7200012207031,228.68801879882812,2100600.0,4.0,4.259680938693776,234.52751958570062,208.99349634447518,61.6917466010271,111.85445365777518,34.57152959268621,217.71249084472657,215.36668014526367,9.899999618530273,11.926277319408445 79209,2017-12-22,HD,188.4600067138672,188.4600067138672,187.27000427246094,163.746337890625,3256600.0,4.0,3.9230799017969673,165.41849233626203,151.96299722672626,71.92125587774788,103.75236230969355,52.72421260392076,154.46112009684245,148.5816177368164,9.899999618530273,11.926277319408445 79210,2017-12-22,HON,147.80245971679688,147.879150390625,146.76734924316406,130.87506103515625,2245294.0,4.0,1.3560548214324228,133.05579331852852,129.0891605999285,61.00413516496946,44.60654643272213,43.87441493804304,129.23276087443034,125.85307235717774,9.899999618530273,11.926277319408445 79211,2017-12-22,IBM,145.14340209960938,146.27151489257812,144.8374786376953,110.53177642822266,3128168.0,4.0,0.22483371187927048,113.56088803250887,109.46608950655363,52.271085714840275,-8.97351997677553,4.728003924715594,110.5269157409668,109.57409896850587,9.899999618530273,11.926277319408445 79212,2017-12-22,INTC,46.33000183105469,47.02000045776367,46.02000045776367,39.86016082763672,33913500.0,4.0,0.614113113922734,40.568901713258256,35.64935161315776,63.80015104956096,127.33708917332301,23.727779432540377,38.262905756632485,36.934499677022295,9.899999618530273,11.926277319408445 79213,2017-12-22,JNJ,141.0,141.35000610351562,140.0399932861328,120.1058349609375,4665600.0,4.0,0.6178520795592988,122.78872993395953,118.43784553601117,53.94815483748583,24.142456783952703,14.83688377844921,119.77875086466472,118.72668215433757,9.899999618530273,11.926277319408445 79214,2017-12-22,JPM,108.19999694824219,108.45999908447266,106.80999755859375,90.26122283935547,14573400.0,4.0,1.5316163046734488,92.16395468940455,84.59098534355444,63.557959584182875,87.29355007371,25.696859204292764,86.42482045491536,84.60708503723144,9.899999618530273,11.926277319408445 79215,2017-12-22,KO,45.689998626708984,45.72999954223633,45.54999923706055,37.997379302978516,5406300.0,4.0,0.022256897466959913,38.80055781313044,37.54043873838323,49.60600813708193,-58.149429285791285,15.777561764867842,38.19772923787435,38.08290907541911,9.899999618530273,11.926277319408445 79216,2017-12-22,MCD,171.82000732421875,172.0399932861328,170.5500030517578,149.8172149658203,3234100.0,4.0,1.1717023822367594,153.35400404387116,147.72979875153902,57.437477569158474,17.191980312974742,0.5694972954005328,148.9152099609375,145.73699239095052,9.899999618530273,11.926277319408445 79217,2017-12-22,MMM,235.36000061035156,236.0800018310547,234.27999877929688,189.93798828125,1280600.0,4.0,1.2131850914785502,196.196051702162,189.04152916942004,56.55309338297701,-3.9872084508232444,7.13178573511382,190.19316558837892,185.0436144510905,9.899999618530273,11.926277319408445 79218,2017-12-22,MRK,54.007633209228516,54.22710037231445,53.55915832519531,45.098941802978516,11890608.0,4.0,0.04851979538585027,45.836351725310514,43.03738293960648,45.87403320098099,92.7577907515749,0.9116809921969357,44.11367835998535,46.3125857035319,9.899999618530273,11.926277319408445 79219,2017-12-22,MSFT,85.4000015258789,85.62999725341797,84.91999816894531,79.98030090332031,14145800.0,4.0,0.90239295564038,81.89070081226347,76.09260988719942,60.44177299750128,78.90132933463,9.18349339331715,78.59449768066406,76.18112030029297,9.899999618530273,11.926277319408445 79220,2017-12-22,NKE,61.20000076293945,63.540000915527344,60.130001068115234,59.66908645629883,20414200.0,4.0,1.745067905909771,62.36452117028632,54.50501122412286,64.5189487833855,56.72586054268958,0.07046206605911277,57.06265462239583,53.639404932657875,9.899999618530273,11.926277319408445 79221,2017-12-22,PG,91.87999725341797,92.43000030517578,91.72000122070312,78.41353607177734,4919400.0,4.0,0.6223802389354347,78.87682029518359,75.63178795066602,58.227119566070954,119.14059946733722,32.37765647615631,76.63100255330404,76.29877573649088,9.899999618530273,11.926277319408445 79222,2017-12-22,TRV,134.6999969482422,134.86000061035156,133.91000366210938,117.5571517944336,878600.0,4.0,0.7585164432829004,119.7254591283204,114.85376984506827,56.57657926577723,41.52095653669764,5.295725600110708,116.40002772013347,114.61181844075521,9.899999618530273,11.926277319408445 79223,2017-12-22,UNH,222.0,222.35000610351562,218.4499969482422,202.13052368164062,1959700.0,4.0,2.2822813934078567,210.006554681921,197.116296880579,58.213442845259564,26.22814201750357,27.61843171261616,200.1995056152344,193.46634368896486,9.899999618530273,11.926277319408445 79224,2017-12-22,V,112.38999938964844,113.11000061035156,112.25,108.42124938964844,6190100.0,4.0,0.6252905316902257,110.99269748692387,104.27770885462886,56.04363704142693,61.97820737503362,10.179755419210307,107.34727325439454,105.84481735229492,9.899999618530273,11.926277319408445 79225,2017-12-22,VZ,53.11000061035156,53.630001068115234,53.060001373291016,39.438087463378906,13657800.0,4.0,1.0377654520496264,40.53629650593551,35.93236728190628,64.70501715690415,87.89496629548022,53.21837358398396,36.7260856628418,36.22900842030843,9.899999618530273,11.926277319408445 79226,2017-12-22,WBA,73.11000061035156,73.44999694824219,72.66999816894531,57.9586296081543,3853300.0,4.0,0.4954002499495118,58.806229255111354,55.42511229762302,51.733177955315426,151.16495123507707,23.884090874661993,56.89579861958821,55.94543908437093,9.899999618530273,11.926277319408445 79227,2017-12-22,WMT,98.29000091552734,98.41999816894531,97.68000030517578,88.60954284667969,5478700.0,4.0,1.4267823583408443,89.11880712217334,86.30057001405714,66.81887474430555,70.63201917255155,42.26931734505449,86.80320332845052,81.83007380167643,9.899999618530273,11.926277319408445 79315,2017-12-26,AAPL,42.70000076293945,42.86750030517578,42.41999816894531,40.37648010253906,132742000.0,1.0,0.2942414097216641,41.805807324745956,39.655402544638804,53.23673480375916,-55.51995032647314,11.68369355314639,40.74733174641927,39.463009198506676,10.25,15.487011661366086 79316,2017-12-26,AMGN,176.17999267578125,176.9199981689453,175.5,147.969482421875,1339200.0,1.0,0.5784095317245033,151.23907688042536,144.55195247748478,50.82353804602824,46.56474581242149,1.8248389409233265,146.12276611328124,148.2278839111328,10.25,15.487011661366086 79317,2017-12-26,AXP,98.80000305175781,98.91999816894531,98.12999725341797,90.4593276977539,1575200.0,1.0,0.9146423700077406,92.01170097007152,88.32513832436207,61.60583034381971,54.44017853673319,10.181543512312441,88.7848124186198,87.19578908284505,10.25,15.487011661366086 79318,2017-12-26,BA,295.5400085449219,297.44000244140625,294.6499938964844,281.4759521484375,1394700.0,1.0,7.681782115984333,291.63965861717884,252.96338551123918,69.96357233292464,96.97449368019446,42.18765648729893,265.4367965698242,256.1820861816406,10.25,15.487011661366086 79319,2017-12-26,CAT,156.0399932861328,156.97999572753906,155.66000366210938,135.46983337402344,1870600.0,1.0,4.0911253001899865,136.31757646701806,116.29939435817727,76.15369234647324,178.05892229113442,73.21554575333504,123.6862289428711,119.12640380859375,10.25,15.487011661366086 79320,2017-12-26,CRM,102.16000366210938,102.5999984741211,101.31999969482422,102.54000091552734,2524600.0,1.0,-0.02971354341433141,106.58671818383779,100.66328257910168,51.498216655420805,-108.29466227326921,25.113717823763203,104.70933405558269,101.87750027974447,10.25,15.487011661366086 79321,2017-12-26,CSCO,38.54999923706055,38.68000030517578,38.36000061035156,32.09012985229492,8186100.0,1.0,0.6241158599540135,32.411560301073756,30.863888879529267,68.14477509514978,87.63188157572246,40.168752660678095,31.011294237772624,29.667267036437988,10.25,15.487011661366086 79322,2017-12-26,CVX,125.2300033569336,126.13999938964844,125.05000305175781,98.37060546875,3348500.0,1.0,1.4801389025620466,97.68604461093547,90.34250992397664,70.79896072976416,193.0998686469239,52.43514188489436,92.72636744181315,91.85570373535157,10.25,15.487011661366086 79323,2017-12-26,DIS,108.48999786376953,109.37000274658203,107.88999938964844,105.14723205566406,3982400.0,1.0,1.9167320223032505,109.93976859107435,98.85234795555651,57.749693067235306,58.43185461945199,31.659724269993756,102.80257975260416,99.3323518117269,10.25,15.487011661366086 79324,2017-12-26,GS,258.19000244140625,259.20001220703125,256.0,227.5841827392578,1289300.0,1.0,4.115994013891935,233.72719620181687,211.8554774432027,60.51297072679105,88.44448729634735,27.00315930251172,218.25181935628254,215.6797726949056,10.25,15.487011661366086 79325,2017-12-26,HD,188.52999877929688,190.4199981689453,188.33999633789062,165.68727111816406,2969200.0,1.0,4.0470408828357165,165.77511942971006,153.09280354392274,73.57750663260711,116.20640394999191,57.812670593867644,155.24670969645183,148.98235168457032,10.25,15.487011661366086 79326,2017-12-26,HON,147.0740509033203,148.01332092285156,147.0740509033203,131.1053009033203,1468414.0,1.0,1.2578676276407634,132.69454241448895,129.7343455249642,61.44524056520258,47.3496613165234,44.85196461168534,129.48150812784831,126.03414141337076,10.25,15.487011661366086 79327,2017-12-26,IBM,145.8030548095703,147.09368896484375,145.7935028076172,110.77093505859375,2593034.0,1.0,0.18734802187574928,113.52300921648146,109.56557720929979,52.82377331874832,14.449073928529334,2.8296016044133534,110.61558278401692,109.685062789917,10.25,15.487011661366086 79328,2017-12-26,INTC,46.279998779296875,46.470001220703125,45.95000076293945,39.330955505371094,15533300.0,1.0,0.6040096928885248,40.69522406463201,35.658740931705886,60.87273423537588,95.12277600948251,22.42232118576083,38.27713114420573,37.05149567921956,10.25,15.487011661366086 79329,2017-12-26,JNJ,140.4600067138672,140.5399932861328,139.67999267578125,120.08016204833984,3271100.0,1.0,0.5062785767932922,122.62379461925532,118.77335732776616,53.87222353089271,1.7762228399087894,9.925621210967627,119.81816533406575,118.88199106852214,10.25,15.487011661366086 79330,2017-12-26,JPM,107.19999694824219,107.98999786376953,106.4000015258789,89.90000915527344,7403700.0,1.0,1.4809827345765285,91.27795230431025,86.24057415442999,62.42079306627105,75.72107408000683,21.23077159685393,86.69110972086588,84.7760014851888,10.25,15.487011661366086 79331,2017-12-26,KO,45.70000076293945,45.86000061035156,45.61000061035156,38.180747985839844,6100400.0,1.0,0.019854575820765774,38.803328769559826,37.561275417451895,51.1748191036446,-31.47909168587483,11.097934168487726,38.18796272277832,38.09910621643066,10.25,15.487011661366086 79332,2017-12-26,MCD,171.08999633789062,171.63999938964844,170.82000732421875,149.70359802246094,1280200.0,1.0,1.007964178210301,152.92498539578747,148.44996577608754,57.167589470429995,10.075853013368162,0.5694972954005405,149.10985463460287,145.9633310953776,10.25,15.487011661366086 79333,2017-12-26,MMM,235.0800018310547,236.27999877929688,235.02999877929688,190.52056884765625,789100.0,1.0,1.028153811545451,196.0621188974619,189.29278985497953,57.28576504388311,0.36167870001679614,8.40560847288255,190.4397394816081,185.40239715576172,10.25,15.487011661366086 79334,2017-12-26,MRK,53.902671813964844,54.007633209228516,53.6927490234375,45.08293151855469,4616754.0,1.0,0.06586505572293078,45.84284395236201,43.2109417532044,45.79862425968662,83.1450333307469,0.9116809921969455,44.14909845987956,46.21722990671794,10.25,15.487011661366086 79335,2017-12-26,MSFT,85.30999755859375,85.52999877929688,85.02999877929688,79.8774185180664,9891200.0,1.0,0.85194084958151,81.97619324050352,76.15022124924256,60.07638201943536,71.18825394982346,9.183493393317143,78.65526606241862,76.35699768066407,10.25,15.487011661366086 79336,2017-12-26,NKE,62.900001525878906,63.88999938964844,62.810001373291016,60.008487701416016,4563500.0,1.0,1.6499569065136441,62.45232912306619,54.814813363506076,65.30060051997087,84.46093717808085,3.673207660720803,57.30607223510742,53.82751706441243,10.25,15.487011661366086 79337,2017-12-26,PG,92.3499984741211,92.7699966430664,92.1500015258789,78.71143341064453,3431900.0,1.0,0.6592765572171402,78.98098381978457,75.82721854227597,59.3431914701092,129.51660480058055,35.90254603903248,76.75356369018554,76.32965291341146,10.25,15.487011661366086 79338,2017-12-26,TRV,134.89999389648438,135.61000061035156,134.16000366210938,117.8982925415039,564600.0,1.0,0.7334709119914891,119.18927168224731,115.82732835437379,57.26612639024973,59.56565245103316,0.3872939975912495,116.3990697224935,114.80014076232911,10.25,15.487011661366086 79339,2017-12-26,UNH,219.08999633789062,220.4199981689453,219.08999633789062,201.7630157470703,1482400.0,1.0,1.9827214188188407,208.85898589266753,198.99105072842622,57.72393655510594,16.304546442831565,27.618431712616154,200.4824961344401,193.84011713663736,10.25,15.487011661366086 79340,2017-12-26,V,112.06999969482422,113.44000244140625,112.06999969482422,108.70988464355469,3948900.0,1.0,0.6249852501431263,111.05013352066425,104.27896117538069,56.589718027345874,66.12582178049253,6.484605244423307,107.38921737670898,105.97207590738932,10.25,15.487011661366086 79341,2017-12-26,VZ,53.130001068115234,53.689998626708984,53.130001068115234,39.46033477783203,6595800.0,1.0,1.0148901318255952,40.35626673229209,36.52464757434853,64.78638980324074,85.52311880832679,53.672096686769954,36.932210540771486,36.2823522567749,10.25,15.487011661366086 79342,2017-12-26,WBA,72.98999786376953,73.61000061035156,72.70999908447266,58.428924560546875,1978500.0,1.0,0.5355808465143852,58.83165925557501,55.711355270792176,52.9042340128492,158.41783469514053,25.308467501129506,56.95717684427897,55.899261728922525,10.25,15.487011661366086 79343,2017-12-26,WMT,98.3499984741211,99.44000244140625,98.3499984741211,89.46666717529297,4295900.0,1.0,1.4304725467712842,89.37973929021965,86.31451043512214,68.40277472119112,115.9199712192661,48.499893447125025,87.06535491943359,82.15232060750326,10.25,15.487011661366086 79344,2017-12-27,AAPL,42.525001525878906,42.69499969482422,42.4275016784668,40.383583068847656,85992800.0,2.0,0.22501217610911795,41.78114961884495,39.621591622610126,53.27152958086255,-59.524034114627824,11.683693553146401,40.720741017659506,39.53142369588216,10.470000267028809,7.57438272543392 79345,2017-12-27,AMGN,176.44000244140625,177.27999877929688,176.08999633789062,148.0703125,1403900.0,2.0,0.5370160259299439,150.59936398964987,145.6916501094712,50.99231486381539,51.695279961157325,4.037060725099496,146.2873087565104,148.09218571980793,10.470000267028809,7.57438272543392 79346,2017-12-27,AXP,98.9000015258789,99.25,98.56999969482422,90.97325897216797,2569900.0,2.0,0.8992668705633378,91.69988337028285,88.9902769995902,62.929637888599274,64.75083184472645,14.012279306537131,88.9448008219401,87.33250122070312,10.470000267028809,7.57438272543392 79347,2017-12-27,BA,296.4100036621094,296.79998779296875,294.79998779296875,281.7237548828125,1447800.0,2.0,7.413019251529647,291.6503719002452,255.58578837807508,70.08884787755723,89.5161876962635,42.18765648729892,266.49144185384114,256.83327865600586,10.470000267028809,7.57438272543392 79348,2017-12-27,CAT,156.94000244140625,157.69000244140625,156.30999755859375,136.40509033203125,2520500.0,2.0,4.29396692971703,137.66924678153597,116.55233830147185,76.87247888512665,167.93884326411884,74.26460526667789,124.29210917154948,119.61046536763509,10.470000267028809,7.57438272543392 79349,2017-12-27,CRM,102.58999633789062,102.80999755859375,102.08999633789062,102.6500015258789,2038600.0,2.0,-0.10696138831781354,106.10415530762612,100.76484569945396,51.71444389821888,-87.25367054329232,22.72824859090076,104.60500081380208,102.02266693115234,10.470000267028809,7.57438272543392 79350,2017-12-27,CSCO,38.540000915527344,38.650001525878906,38.45000076293945,32.1568489074707,10543000.0,2.0,0.6021920158413003,32.47495950925594,30.869706208822677,68.50929891649591,91.46622048096162,40.168752660678095,31.13944320678711,29.738140201568605,10.470000267028809,7.57438272543392 79351,2017-12-27,CVX,125.95999908447266,126.19999694824219,125.12999725341797,98.03484344482422,3452300.0,2.0,1.5982057377776187,98.15767187607639,90.58144937026151,69.34038869624548,175.16972943884832,52.68123516374064,92.97122065226237,91.97555122375488,10.470000267028809,7.57438272543392 79352,2017-12-27,DIS,108.41999816894531,108.55000305175781,107.45999908447266,104.68043518066406,5624000.0,2.0,1.7012362866182826,109.73879710982067,99.54494388749379,56.72375036184292,41.188724611410514,27.514329169377223,102.9236841837565,99.47136967976888,10.470000267028809,7.57438272543392 79353,2017-12-27,GS,257.9800109863281,257.9800109863281,255.52000427246094,226.02117919921875,1567900.0,2.0,3.8318288301393295,232.97945577271207,214.13004434935823,58.86540425783317,73.66794264846293,24.907550625143543,218.73552449544272,215.91605072021486,10.470000267028809,7.57438272543392 79354,2017-12-27,HD,190.60000610351562,191.49000549316406,190.00999450683594,165.53933715820312,5912600.0,2.0,4.086240185899555,166.18248084666823,153.94837852833177,73.23689546674613,121.55040021902222,60.30594002510742,155.99157206217447,149.37397994995118,10.470000267028809,7.57438272543392 79355,2017-12-27,HON,147.62994384765625,147.69703674316406,146.94944763183594,131.267333984375,1840577.0,2.0,1.1795313811059032,132.674324296744,129.85603306409584,61.76015053574922,42.29300931798134,42.3899351562123,129.70822525024414,126.20490341186523,10.470000267028809,7.57438272543392 79356,2017-12-27,IBM,146.2237091064453,146.44358825683594,145.89866638183594,110.98837280273438,2248168.0,2.0,0.17318933240986212,113.50541605474297,109.63100667474922,53.332037079668396,4.861592309082931,2.829601604413365,110.72985916137695,109.78075307210287,10.470000267028809,7.57438272543392 79357,2017-12-27,INTC,46.11000061035156,46.36000061035156,46.0,39.35657501220703,13359700.0,2.0,0.5912543271775448,40.80878713036976,35.66296541784802,60.96243896701842,91.05153681830971,22.422321185760822,38.28737373352051,37.1553425470988,10.470000267028809,7.57438272543392 79358,2017-12-27,JNJ,140.4199981689453,141.14999389648438,140.1999969482422,120.4915542602539,3753600.0,2.0,0.4459114952142613,122.62379102388536,118.82050142606582,54.923929899353,26.822400530663998,16.401531225242223,119.8656130472819,119.02697537740072,10.470000267028809,7.57438272543392 79359,2017-12-27,JPM,106.66999816894531,107.29000091552734,106.66999816894531,90.06803894042969,9496500.0,2.0,1.4378393478797022,90.92892080408404,87.08186258214641,62.741585284281356,70.95354786678999,21.230771596853916,86.9531992594401,84.92920621236165,10.470000267028809,7.57438272543392 79360,2017-12-27,KO,45.900001525878906,45.939998626708984,45.720001220703125,38.28076171875,5660600.0,2.0,0.02572445549454727,38.80838148535662,37.595618224726394,52.01763216864108,-8.470800323005387,8.220583722109497,38.17656987508138,38.11986357371013,10.470000267028809,7.57438272543392 79361,2017-12-27,MCD,171.3300018310547,172.74000549316406,170.85000610351562,150.9097137451172,1596800.0,2.0,0.9644068489062079,152.85623566328726,148.72369445145884,59.269329834721766,31.013317038631786,10.28773758018444,149.29315338134765,146.20571619669596,10.470000267028809,7.57438272543392 79362,2017-12-27,MMM,235.52000427246094,236.5399932861328,234.83999633789062,191.1274871826172,970500.0,2.0,0.9198845698107618,196.03336978574956,189.36766323427,58.04819285184131,-0.48740842981026583,10.118836177373856,190.68587849934895,185.73291778564453,10.470000267028809,7.57438272543392 79363,2017-12-27,MRK,53.8072509765625,54.036258697509766,53.683204650878906,45.08293151855469,5931994.0,2.0,0.07870404822948984,45.861198089552225,43.34248576359719,45.79862425968662,77.8636019934301,0.2955953763427098,44.19456876118978,46.11499754587809,10.470000267028809,7.57438272543392 79364,2017-12-27,MSFT,85.6500015258789,85.9800033569336,85.22000122070312,80.16736602783203,14678000.0,2.0,0.8258338345072218,82.05383564573799,76.15021403687919,60.767837913089636,82.65965972377936,14.065185366501309,78.7238380432129,76.53584594726563,10.470000267028809,7.57438272543392 79365,2017-12-27,NKE,63.560001373291016,63.599998474121094,62.77000045776367,59.34854507446289,8959700.0,2.0,1.5039918181527412,62.4204431442461,55.18301297147655,62.52971077506058,68.21024505827272,3.218570393445165,57.53312975565593,54.004316902160646,10.470000267028809,7.57438272543392 79366,2017-12-27,PG,92.48999786376953,92.75,91.93000030517578,78.38798522949219,4276700.0,2.0,0.654868671822058,79.02605127108848,76.01195303189004,57.61421629509185,108.66416980439679,31.17305425606486,76.84151204427083,76.3440165201823,10.470000267028809,7.57438272543392 79367,2017-12-27,TRV,134.92999267578125,135.13999938964844,134.2899932861328,117.88955688476562,945400.0,2.0,0.7047928403625008,119.07871135874686,116.15426135853829,57.24204728759132,52.72166439790571,0.3872939975912516,116.46220347086589,114.97671686808268,10.470000267028809,7.57438272543392 79368,2017-12-27,UNH,219.97999572753906,221.44000244140625,219.25,202.5164337158203,1861900.0,2.0,1.7855300354506483,208.27047174685435,200.0396280456261,58.46464187157133,22.358947364626058,31.04139929600505,200.7420689900716,194.20218200683593,10.470000267028809,7.57438272543392 79369,2017-12-27,V,112.69000244140625,114.06999969482422,112.6500015258789,109.70085906982422,7073100.0,2.0,0.696675821395317,111.14846856394546,104.24412405690414,58.424195143710186,99.57620115273336,0.33646583718464124,107.47956059773763,106.11264915466309,10.470000267028809,7.57438272543392 79370,2017-12-27,VZ,53.40999984741211,53.5,53.09000015258789,39.50481033325195,8361900.0,2.0,0.9889500804376894,40.259581173213384,36.95202122852002,64.95349012406608,80.71018839622228,52.61717785740554,37.143031183878584,36.33802483876546,10.470000267028809,7.57438272543392 79371,2017-12-27,WBA,73.33000183105469,73.48999786376953,72.51000213623047,58.078182220458984,3253200.0,2.0,0.5329784395252659,58.89244418817421,55.69998974126915,51.932144251450445,124.25715930535257,22.251706584391204,57.023337046305336,55.855428059895836,10.470000267028809,7.57438272543392 79372,2017-12-27,WMT,99.55999755859375,99.5999984741211,98.83000183105469,89.55690002441406,5140800.0,2.0,1.424260100636431,89.61914299010118,86.34554054261366,68.56618442707835,135.3213392930756,49.41529501617239,87.32842076619467,82.47143427530925,10.470000267028809,7.57438272543392 79373,2017-12-28,AAPL,42.75,42.962501525878906,42.619998931884766,40.49720764160156,65920800.0,3.0,0.17727257522371787,41.76990506221122,39.67071116398506,53.83990034956703,-29.518512004292493,5.524399406424483,40.71868998209636,39.599098141988115,10.180000305175781,7.046577298591002 79374,2017-12-28,AMGN,176.77000427246094,177.0,175.05999755859375,147.26358032226562,1637700.0,3.0,0.4341106721584538,150.18433426493937,146.36044875508014,49.58381128980918,32.58572089449464,2.6705590998831674,146.46307373046875,147.94220784505208,10.180000305175781,7.046577298591002 79375,2017-12-28,AXP,99.63999938964844,99.91000366210938,99.36000061035156,91.496337890625,1914900.0,3.0,0.9186995767950634,91.68124422519708,89.29340711147285,64.22826655500356,83.35257769117499,21.197654464817614,89.12650731404622,87.46437060038248,10.180000305175781,7.046577298591002 79376,2017-12-28,BA,295.80999755859375,296.989990234375,294.739990234375,282.41943359375,1436800.0,3.0,7.17346694148722,291.4538589406654,258.3601455759362,70.44681911095913,85.09062422732737,42.610100110785446,267.59024200439455,257.504438273112,10.180000305175781,7.046577298591002 79377,2017-12-28,CAT,157.94000244140625,158.64999389648438,157.22999572753906,137.1844482421875,4064000.0,3.0,4.466125339647064,138.83435572224388,117.15031300944557,77.4582075727993,159.83585926626336,75.64340895620893,124.89481506347656,120.09618186950684,10.180000305175781,7.046577298591002 79378,2017-12-28,CRM,102.63999938964844,102.9000015258789,102.36000061035156,102.79000091552734,2719400.0,3.0,-0.15509622844609794,106.08205289598843,100.71294832471469,51.99620599519639,-76.17186118538838,21.66546665557651,104.4903340657552,102.14650026957194,10.180000305175781,7.046577298591002 79379,2017-12-28,CSCO,38.72999954223633,38.72999954223633,38.45000076293945,32.1818733215332,8807700.0,3.0,0.580148877378015,32.5269437231693,30.910289438756973,68.64849943647681,95.84589318247181,41.79178313580143,31.265924644470214,29.808052508036294,10.180000305175781,7.046577298591002 79380,2017-12-28,CVX,125.69000244140625,125.88999938964844,125.29000091552734,98.05828094482422,2191800.0,3.0,1.6743647313194145,98.57397504054528,90.82105669773598,69.38593205008618,162.64933366401453,52.68123516374064,93.22484792073568,92.09076093037923,10.180000305175781,7.046577298591002 79381,2017-12-28,DIS,108.0,108.05000305175781,107.05999755859375,104.80685424804688,3477700.0,3.0,1.5230980000851702,109.68755579455602,99.92390355602991,56.938076309941536,31.7995221101254,23.643181483490153,103.09949111938477,99.59754117329915,10.180000305175781,7.046577298591002 79382,2017-12-28,GS,256.9800109863281,257.0,255.10000610351562,226.50686645507812,1301000.0,3.0,3.604269007665067,232.3430069356959,216.10346218051504,59.222296605775405,66.54563747628303,23.00906849090099,219.32433166503907,216.1461924235026,10.180000305175781,7.046577298591002 79383,2017-12-28,HD,190.91000366210938,190.97999572753906,189.63999938964844,165.18246459960938,3175700.0,3.0,4.041916584641257,166.4949096591083,154.7265487759503,72.40047669993604,112.70800282561079,56.878857716606355,156.64631144205728,149.7430618286133,10.180000305175781,7.046577298591002 79384,2017-12-28,HON,147.61077880859375,147.97499084472656,147.24656677246094,131.4208221435547,1725809.0,3.0,1.1169589455945754,132.68446979089921,129.92177563146404,62.06378901651551,47.026805711679565,44.63392024419375,129.9230926513672,126.37808163960774,10.180000305175781,7.046577298591002 79385,2017-12-28,IBM,146.46270751953125,147.34225463867188,146.46270751953125,111.64793395996094,2811230.0,3.0,0.21273723973061465,113.51904959777187,109.65288720032385,54.85815687548889,32.7994054535037,10.863716305076474,110.85428314208984,109.88600082397461,10.180000305175781,7.046577298591002 79386,2017-12-28,INTC,46.36000061035156,46.36000061035156,45.95000076293945,39.45045852661133,9504400.0,3.0,0.5820121491835053,40.93676745074898,35.72873814922661,61.29879726242296,89.21518409893301,21.377054797587437,38.297616195678714,37.25594590504964,10.180000305175781,7.046577298591002 79387,2017-12-28,JNJ,140.6999969482422,141.0,140.3300018310547,120.48301696777344,2485000.0,3.0,0.39285269862014616,122.61444085123067,118.89414145467752,54.89705985273719,24.23859717074314,16.401531225242213,119.92044347127279,119.15932248433431,10.180000305175781,7.046577298591002 79388,2017-12-28,JPM,107.4000015258789,107.83999633789062,107.16000366210938,90.5468521118164,7440600.0,3.0,1.4258478380953221,91.00411392328715,87.34772247197651,63.6561413240357,79.2072260106573,25.299272846061495,87.24777018229166,85.08329238891602,10.180000305175781,7.046577298591002 79389,2017-12-28,KO,45.90999984741211,45.9900016784668,45.63999938964844,38.10572814941406,6538900.0,3.0,0.016067416027034653,38.76909540099263,37.68407728272319,50.44126163701182,-16.85482996167699,10.693194379244717,38.139778010050456,38.13233025868734,10.180000305175781,7.046577298591002 79390,2017-12-28,MCD,173.25999450683594,173.5500030517578,172.6199951171875,151.2854766845703,1800100.0,3.0,0.9492657359444934,152.57986476554518,149.32168552742357,59.9034359331641,61.49535130414009,16.69662860263664,149.46754709879556,146.45581283569337,10.180000305175781,7.046577298591002 79391,2017-12-28,MMM,236.94000244140625,237.0800018310547,235.27999877929688,190.7390899658203,1189700.0,3.0,0.793591972014184,196.0544938001055,189.16124258905467,57.37026718584264,-1.5510603639611265,13.702637180336074,190.8892807006836,186.0326774597168,10.180000305175781,7.046577298591002 79392,2017-12-28,MRK,53.75954055786133,54.1984748840332,53.72137451171875,45.290985107421875,6061108.0,3.0,0.10446304320006305,45.923095967286045,43.417175028807705,47.00998266905365,84.5314113103284,3.2813700659647544,44.2498836517334,46.01861311594645,10.180000305175781,7.046577298591002 79393,2017-12-28,MSFT,85.9000015258789,85.93000030517578,85.55000305175781,80.17671966552734,10594300.0,3.0,0.7967145677607874,82.15017805931569,76.27647980811594,60.79050054302924,81.61109746576132,14.065185366501318,78.78899866739908,76.72027893066407,10.180000305175781,7.046577298591002 79394,2017-12-28,NKE,63.0,63.31999969482422,62.849998474121094,59.34854507446289,3987200.0,3.0,1.3724921982898977,62.42199802403128,55.44447727198923,62.52971077506057,60.52939435781766,3.2185703934451775,57.757994969685875,54.18738085428874,10.180000305175781,7.046577298591002 79395,2017-12-28,PG,92.30000305175781,92.54000091552734,91.91000366210938,78.36245727539062,3005400.0,3.0,0.6419158915207106,79.02112597028623,76.24582883318057,57.47749057747818,96.31881780872762,30.73101461857441,76.93229802449544,76.35302670796712,10.180000305175781,7.046577298591002 79396,2017-12-28,TRV,135.25,135.6999969482422,134.7899932861328,118.66808319091797,698700.0,3.0,0.7363971010828436,119.20589543280893,116.18905543389029,58.837716757989995,73.26332413960463,4.772432983058075,116.53562800089519,115.16075782775879,10.180000305175781,7.046577298591002 79397,2017-12-28,UNH,221.4600067138672,222.7899932861328,220.14999389648438,204.67552185058594,1452600.0,3.0,1.7829223921611117,208.30623737264347,200.06266368936826,60.51549820052019,40.74985469469202,35.36583522443112,201.10260772705078,194.58207041422526,10.180000305175781,7.046577298591002 79398,2017-12-28,V,114.30000305175781,114.91999816894531,113.98999786376953,110.01836395263672,6937100.0,3.0,0.7702323471147423,111.37869115930246,104.44589227575614,58.99848456837479,131.87011162497117,8.76532620863272,107.56192016601562,106.25611292521158,10.180000305175781,7.046577298591002 79399,2017-12-28,VZ,53.40999984741211,53.54999923706055,53.15999984741211,39.61603546142578,6726300.0,3.0,0.9662292517637354,40.264409233952605,37.208926795100126,65.3785177701341,80.6769310155724,53.04784004824913,37.37065823872884,36.38956775665283,10.180000305175781,7.046577298591002 79400,2017-12-28,WBA,72.87999725341797,72.9800033569336,72.2300033569336,58.14196014404297,2129200.0,3.0,0.5299533859077243,58.97740164403808,55.69633874292481,52.09771271806206,94.09083534266635,17.945844048059335,57.085777791341144,55.81014747619629,10.180000305175781,7.046577298591002 79401,2017-12-28,WMT,99.5199966430664,99.62000274658203,99.12000274658203,89.68321990966797,9763900.0,3.0,1.4132387151591814,89.8782603899352,86.298583634723,68.79986130158993,150.62615481994573,49.53518129639797,87.59270528157552,82.78113492329915,10.180000305175781,7.046577298591002 79402,2017-12-29,AAPL,42.630001068115234,42.647499084472656,42.30500030517578,40.05928039550781,103999600.0,4.0,0.10291518652000065,41.77982370608429,39.5987735534372,51.349663089489276,-83.08261545617214,11.657187983158398,40.7198735555013,39.663404846191405,11.039999961853027,6.094253055763635 79403,2017-12-29,AMGN,175.25,176.05999755859375,173.75999450683594,146.1292266845703,1948600.0,4.0,0.25804994044548835,150.32131914995475,146.07557416059214,47.66855219943031,0.7074385181704699,10.459381701244405,146.62189229329428,147.7544059753418,11.039999961853027,6.094253055763635 79404,2017-12-29,AXP,100.0,100.25,99.26000213623047,91.138427734375,2056800.0,4.0,0.8949038831527361,91.72323841712853,89.39824443199257,62.674174145965154,80.05826159162137,24.66426941233435,89.31157964070638,87.59667485555013,11.039999961853027,6.094253055763635 79405,2017-12-29,BA,296.94000244140625,297.29998779296875,294.8299865722656,281.0471496582031,1824600.0,4.0,6.794564653102782,291.66252616774796,259.87735115158796,68.76741123753847,78.12416150775559,43.33228217015979,268.60835825602214,258.147987874349,11.039999961853027,6.094253055763635 79406,2017-12-29,CAT,158.0500030517578,158.5,157.50999450683594,136.45706176757812,2616100.0,4.0,4.492086137604645,139.8172822345442,117.59015108454761,75.60938745057697,141.26973182025912,75.64340895620892,125.57256876627604,120.55212860107422,11.039999961853027,6.094253055763635 79407,2017-12-29,CRM,102.61000061035156,103.16999816894531,102.20999908447266,102.2300033569336,2498800.0,4.0,-0.23571340155756104,105.98904236229465,100.5969592246194,50.77029685196695,-78.23996285841089,18.378223330561188,104.3836675008138,102.25833371480306,11.039999961853027,6.094253055763635 79408,2017-12-29,CSCO,38.40999984741211,38.619998931884766,38.29999923706055,31.940032958984375,12583600.0,4.0,0.5369751202888935,32.52018572805017,31.00044205667883,65.74315776732708,77.05319333829092,34.479789691286086,31.382399050394692,29.875602054595948,11.039999961853027,6.094253055763635 79409,2017-12-29,CVX,125.36000061035156,125.9800033569336,125.19000244140625,97.75374603271484,3829000.0,4.0,1.6906589955919173,98.94904904630201,90.93010744783862,68.02764101228729,149.79318952235462,51.191435322886726,93.48044408162436,92.20398966471355,11.039999961853027,6.094253055763635 79410,2017-12-29,DIS,108.05000305175781,108.33999633789062,107.51000213623047,104.55401611328125,4538400.0,4.0,1.3460043004544389,109.54544461325655,100.40896746560087,56.36057390720009,32.70606567065649,25.398351397195235,103.25014750162761,99.72335764567057,11.039999961853027,6.094253055763635 79411,2017-12-29,GS,255.8699951171875,256.6499938964844,252.91000366210938,224.9702911376953,2519300.0,4.0,3.26233129798473,232.2297994076569,216.84541116363215,57.587079365059715,50.52804485818731,13.401825687407651,219.85106201171874,216.36994400024415,11.039999961853027,6.094253055763635 79412,2017-12-29,HD,190.74000549316406,190.74000549316406,189.52999877929688,164.96487426757812,4637800.0,4.0,3.943770755634233,166.8923633942214,155.174247323552,71.88266991217216,107.62736936320572,55.82018569547251,157.36856231689453,150.10678456624348,11.039999961853027,6.094253055763635 79413,2017-12-29,HON,147.95582580566406,148.29127502441406,146.98779296875,130.76426696777344,1741667.0,4.0,1.002831308928279,132.34324227405426,130.0413143055356,59.957097974548574,37.92591923515526,47.13846860111748,130.14293823242187,126.54201393127441,11.039999961853027,6.094253055763635 79414,2017-12-29,IBM,147.3900604248047,147.91586303710938,146.67303466796875,111.19853210449219,3480147.0,4.0,0.20544799073104514,113.50683309007266,109.62523325514218,53.62216066871608,32.72927425223439,15.62369749244212,111.00697275797526,109.9873467763265,11.039999961853027,6.094253055763635 79415,2017-12-29,INTC,46.209999084472656,46.4900016784668,46.09000015258789,39.39924240112305,17394500.0,4.0,0.5640528926058082,41.036012489159205,35.742159050147436,61.00217385629605,89.85827031101051,23.19959503278253,38.31753184000651,37.35626138051351,11.039999961853027,6.094253055763635 79416,2017-12-29,JNJ,140.97999572753906,141.2100067138672,139.5800018310547,119.76298522949219,4452900.0,4.0,0.28936703329324587,122.58647378078047,118.95553748020586,52.64977526098332,-0.6154066073969059,5.722645538307659,119.96234842936198,119.26845169067383,11.039999961853027,6.094253055763635 79417,2017-12-29,JPM,108.08999633789062,108.27999877929688,106.94000244140625,89.83283233642578,8925700.0,4.0,1.3432449598787315,91.00703071915008,87.54809394515657,61.33365995341726,73.56641472543876,28.4592995849878,87.49277928670247,85.23925768534342,11.039999961853027,6.094253055763635 79418,2017-12-29,KO,45.70000076293945,46.18000030517578,45.689998626708984,38.23908996582031,8371500.0,4.0,0.018956804464934862,38.77241032826609,37.68993021738821,51.59740004348292,24.925049818343762,3.606989099201565,38.124516296386716,38.14274845123291,11.039999961853027,6.094253055763635 79419,2017-12-29,MCD,172.97999572753906,172.97999572753906,171.9199981689453,150.42898559570312,2201800.0,4.0,0.8582611219942464,152.57638358945366,149.33827400331978,57.78230537622314,33.01449682372304,9.472082134811307,149.63627014160156,146.68656641642252,11.039999961853027,6.094253055763635 79420,2017-12-29,MMM,236.47999572753906,237.30999755859375,235.3699951171875,190.45587158203125,1343900.0,4.0,0.663008077346916,195.26637205864898,189.32063508246432,56.86926505150001,-8.671653938176778,15.241296030756804,191.13503824869792,186.30155080159506,11.039999961853027,6.094253055763635 79421,2017-12-29,MRK,54.22710037231445,54.3797721862793,53.6927490234375,45.02692794799805,8841557.0,4.0,0.10238974114947297,45.92958606109159,43.52800633087619,45.66987958278582,76.09595859537366,7.233968652757168,44.301421356201175,45.91478602091471,11.039999961853027,6.094253055763635 79422,2017-12-29,MSFT,85.62999725341797,86.05000305175781,85.5,80.00835418701172,18717400.0,4.0,0.7513900947558056,82.22545974818333,76.32933761509791,60.14357681746641,74.38554447079345,15.450091594826198,78.86881408691406,76.89523607889811,11.039999961853027,6.094253055763635 79423,2017-12-29,NKE,63.209999084472656,63.369998931884766,62.54999923706055,58.97141647338867,5222100.0,4.0,1.2237401610092036,62.380747859831594,55.70539715969965,60.94812687381855,48.658462810941536,0.5200524484071103,57.949929555257164,54.35460618336995,11.039999961853027,6.094253055763635 79424,2017-12-29,PG,92.23999786376953,92.45999908447266,91.87999725341797,78.20074462890625,4346700.0,4.0,0.6115522668753641,79.03215740361829,76.3956586059032,56.59731839561457,85.2373963695667,30.028145321778542,77.03585103352864,76.35511754353841,11.039999961853027,6.094253055763635 79425,2017-12-29,TRV,136.02000427246094,136.49000549316406,135.27999877929688,118.65056610107422,827600.0,4.0,0.7513689095675602,119.29685626465319,116.16783794921399,58.786652539844646,84.47409208952803,10.700677903271817,116.61281789143881,115.34160652160645,11.039999961853027,6.094253055763635 79426,2017-12-29,UNH,223.9499969482422,223.9499969482422,220.4600067138672,202.55316162109375,2350200.0,4.0,1.5912560733603982,207.11086232347714,200.54966318921817,57.622289433744335,34.8862154936241,38.886084126014694,201.44886830647786,194.898353322347,11.039999961853027,6.094253055763635 79427,2017-12-29,V,114.75,114.88999938964844,114.0199966430664,109.70085906982422,5249000.0,4.0,0.7937565022875077,111.53546150000325,104.42670509545574,58.167309728688586,117.66962585039781,8.765326208632734,107.68908004760742,106.39876708984374,11.039999961853027,6.094253055763635 79428,2017-12-29,VZ,53.369998931884766,53.459999084472656,52.93000030517578,39.24530792236328,9994700.0,4.0,0.9078431663331301,40.279331378959924,37.345261974311555,62.754350966487074,72.25146692911858,46.500250037105566,37.588646443684894,36.43432127634684,11.039999961853027,6.094253055763635 79429,2017-12-29,WBA,72.62999725341797,73.04000091552734,72.37000274658203,57.88689041137695,3110800.0,4.0,0.5011965317678246,58.963083901917884,55.699497732603604,51.36571783163796,85.27817849425718,18.602529321388115,57.1500789642334,55.77329641977946,11.039999961853027,6.094253055763635 79430,2017-12-29,WMT,99.4000015258789,99.69000244140625,98.75,89.09674072265625,7144300.0,4.0,1.3417137775432195,89.97989569109063,86.38007974225897,66.42808088396825,131.3461444303063,42.84171321102011,87.87513631184896,83.08300552368163,11.039999961853027,6.094253055763635 79518,2018-01-02,AAPL,42.540000915527344,43.07500076293945,42.314998626708984,40.776519775390625,102223600.0,1.0,0.10070082753742327,41.79064737283418,39.61659215963652,54.88509097141875,-26.206852952691705,2.047009099006066,40.72902603149414,39.732157135009764,9.770000457763672,87.99438605857668 79519,2018-01-02,AMGN,175.35000610351562,177.82000732421875,174.4199981689453,148.734130859375,2301100.0,1.0,0.32496850429643587,150.30249012476264,146.0775956296319,52.06690107299026,43.217539978030466,1.0055821927564275,146.79639587402343,147.63422317504882,9.770000457763672,87.99438605857668 79520,2018-01-02,AXP,99.7300033569336,99.7300033569336,98.22000122070312,90.79888153076172,2746700.0,1.0,0.8389758917412706,91.72098758112224,89.49960796941485,61.22040662648981,54.83951368958444,8.98719200958705,89.4761568705241,87.71567204793294,9.770000457763672,87.99438605857668 79521,2018-01-02,BA,295.75,296.989990234375,295.3999938964844,282.8863830566406,2978900.0,1.0,6.566992423011982,290.9524473864438,263.01374218875156,69.76671218089135,77.2430076493372,43.3322821701598,269.6610961914063,258.77274220784506,9.770000457763672,87.99438605857668 79522,2018-01-02,CAT,158.3000030517578,159.38999938964844,156.02999877929688,135.98939514160156,5108400.0,1.0,4.423927189913968,140.5476373175951,118.20375428396738,74.42782425731895,124.90223183918172,60.495427875381836,126.16949869791667,121.00515874226888,9.770000457763672,87.99438605857668 79523,2018-01-02,CRM,102.87999725341797,104.69999694824219,102.2699966430664,104.41000366210938,4669200.0,1.0,-0.12228565356467413,106.05459347918504,100.5894082908345,55.03918235571243,-22.190969519938584,1.7286132881557004,104.29633433024088,102.40300038655599,9.770000457763672,87.99438605857668 79524,2018-01-02,CSCO,38.66999816894531,38.95000076293945,38.43000030517578,32.40703582763672,20135700.0,1.0,0.5342839426296351,32.59991386270999,31.025791093344704,68.41358371334371,104.42126890159702,41.56630089081011,31.465237299601238,29.94884999593099,9.770000457763672,87.99438605857668 79525,2018-01-02,CVX,125.70999908447266,127.73999786376953,125.54000091552734,99.61994934082031,5626000.0,1.0,1.8330293070435744,99.6949670512479,90.81433089186733,71.55733329201138,171.52957856289285,58.761900059164795,93.81906916300456,92.33542849222819,9.770000457763672,87.99438605857668 79526,2018-01-02,DIS,108.94999694824219,111.80999755859375,108.55999755859375,108.72605895996094,11014300.0,1.0,1.5247291298184535,109.89676565284606,100.77631936912661,62.80096345020039,99.7446412877152,42.34891691308023,103.54276631673177,99.92578315734863,9.770000457763672,87.99438605857668 79527,2018-01-02,GS,257.7699890136719,257.9100036621094,253.9199981689453,225.7738800048828,2258300.0,1.0,3.021357773560851,232.21499988681748,217.4536310946278,58.21132020591681,56.43792821160791,17.370886372450116,220.35293426513672,216.522726949056,9.770000457763672,87.99438605857668 79528,2018-01-02,HD,190.2100067138672,190.72000122070312,188.00999450683594,163.6592559814453,4684700.0,1.0,3.717780732810354,167.01726719222643,155.71170772232438,68.8271441539066,93.66143506602657,41.69586399864321,157.9886932373047,150.4367680867513,9.770000457763672,87.99438605857668 79529,2018-01-02,HON,147.4286651611328,147.6011962890625,146.3647918701172,131.0626983642578,2987743.0,1.0,0.9257932855169599,132.29436865834174,130.03135613413872,60.586180504409434,21.314904125332955,34.34247453599627,130.33706130981446,126.70356852213541,9.770000457763672,87.99438605857668 79530,2018-01-02,IBM,147.70555114746094,148.0019073486328,146.7877655029297,111.80015563964844,4395815.0,1.0,0.24538851365575454,113.47110539691704,109.62399653179389,55.02547739245438,42.98775637891475,16.34006944042168,111.13091379801432,110.09584935506184,9.770000457763672,87.99438605857668 79531,2018-01-02,INTC,46.380001068115234,46.900001525878906,46.209999084472656,39.98818588256836,23370800.0,1.0,0.59053554317898,41.219388338995266,35.74400048546763,63.124820773428766,109.69324367534391,28.76648529187515,38.35167299906413,37.463705698649086,9.770000457763672,87.99438605857668 79532,2018-01-02,JNJ,139.66000366210938,139.9499969482422,138.72000122070312,119.34297180175781,6842100.0,1.0,0.17148554590113463,122.63388392475638,118.8438428208491,51.38053909925799,-49.450649517861116,4.964335790060106,119.99678522745768,119.36632080078125,9.770000457763672,87.99438605857668 79533,2018-01-02,JPM,107.62999725341797,108.0199966430664,106.80999755859375,90.68124389648438,13578800.0,1.0,1.3308995249287676,91.14300773855116,87.6775656867418,62.993292603626635,75.37422696616792,26.765602935638494,87.7582280476888,85.39130274454753,9.770000457763672,87.99438605857668 79534,2018-01-02,KO,45.90999984741211,45.939998626708984,45.5099983215332,37.95571517944336,10872200.0,1.0,-0.0016008576888921766,38.76652787466675,37.659974734586186,49.080579616442094,-37.54656686473831,9.475722122001546,38.10697313944499,38.14816837310791,9.770000457763672,87.99438605857668 79535,2018-01-02,MCD,173.72999572753906,174.47999572753906,172.66000366210938,151.39039611816406,3696900.0,1.0,0.8538741741441243,152.6024819083054,149.3427680306594,59.449628537594556,70.94302457317285,20.715523304566748,149.8147404988607,146.91032079060872,9.770000457763672,87.99438605857668 79536,2018-01-02,MMM,235.77999877929688,237.07000732421875,232.80999755859375,190.67434692382812,2931000.0,1.0,0.5705713429521211,194.8061376888287,189.33501221351503,57.1677536858701,-39.05070468434371,4.927623896064656,191.33386840820313,186.57607828776042,9.770000457763672,87.99438605857668 79537,2018-01-02,MRK,53.99809265136719,54.15076446533203,53.48282241821289,44.98691940307617,10556504.0,1.0,0.0964069597069468,45.95239175860941,43.57091527874411,45.466728151867606,57.837383501539804,2.070826939197157,44.341839981079104,45.810292116800944,9.770000457763672,87.99438605857668 79538,2018-01-02,MSFT,86.12999725341797,86.30999755859375,85.5,80.391845703125,22483800.0,1.0,0.7379085334902129,82.33644516732106,76.37642256949535,61.11853491167946,80.76743071829164,18.492283674289002,78.9545529683431,77.05673103332519,9.770000457763672,87.99438605857668 79539,2018-01-02,NKE,62.849998474121094,63.4900016784668,62.849998474121094,59.8576545715332,6511000.0,1.0,1.163947841498711,62.335233548781005,56.091259905198484,63.210253019231345,59.26311175495986,1.0130337065243067,58.15261166890462,54.535036150614424,9.770000457763672,87.99438605857668 79540,2018-01-02,PG,91.91999816894531,91.93000030517578,90.55000305175781,77.15388488769531,7558900.0,1.0,0.49728366687855896,79.01702797126677,76.43547218132113,51.33308676409891,26.857753182372498,3.6296392369738086,77.07557042439778,76.34525197347006,9.770000457763672,87.99438605857668 79541,2018-01-02,TRV,136.3000030517578,136.3000030517578,131.4600067138672,115.44901275634766,2388800.0,1.0,0.49914178148405597,119.40120451091768,115.75739000202178,50.5000792300895,-12.041555121044784,16.2487295647972,116.6673952738444,115.461265818278,9.770000457763672,87.99438605857668 79542,2018-01-02,UNH,221.02000427246094,222.4499969482422,220.0,203.19631958007812,3485000.0,1.0,1.4742622297362402,206.07148486672136,201.0726923793724,58.24805502224779,24.46519506699644,35.75189191197421,201.77780303955078,195.26472981770834,9.770000457763672,87.99438605857668 79543,2018-01-02,V,114.56999969482422,115.08000183105469,113.94999694824219,110.17231750488281,6080900.0,1.0,0.8407506699370657,111.77751724077265,104.54833114789923,59.05341531370594,118.95284608198045,10.694534160528363,107.80100708007812,106.53439254760742,9.770000457763672,87.99438605857668 79544,2018-01-02,VZ,53.15999984741211,53.56999969482422,52.79999923706055,39.690181732177734,16045300.0,1.0,0.8872418002820126,40.36151727360935,37.432128203685565,64.52209577953532,74.38311264978395,42.808834032056545,37.805151494344074,36.48807684580485,9.770000457763672,87.99438605857668 79545,2018-01-02,WBA,73.27999877929688,75.19000244140625,72.97000122070312,59.744163513183594,6605000.0,1.0,0.6211131295884655,59.41412433682689,55.52744937838307,56.02031018257632,192.48726882951513,37.701271396875285,57.24706141153971,55.75260601043701,9.770000457763672,87.99438605857668 79546,2018-01-02,WMT,99.30000305175781,99.79000091552734,98.5199966430664,88.95240783691406,10150500.0,1.0,1.2588718010322424,90.04835478156296,86.46954911858352,65.85014508110393,112.48958940876526,38.71573928729164,87.85986658732097,83.37768389383952,9.770000457763672,87.99438605857668 79547,2018-01-03,AAPL,43.13249969482422,43.63750076293945,42.9900016784668,40.7694206237793,118071600.0,2.0,0.09725202903179309,41.79277009100359,39.67199049859602,54.84428224237349,32.02815957909118,8.972580382927342,40.74543825785319,39.801144727071126,9.149999618530273,62.303147195989055 79548,2018-01-03,AMGN,176.91000366210938,181.44000244140625,175.75999450683594,151.540771484375,3084000.0,2.0,0.5975857935893885,150.70755640427114,145.8111813886976,56.17263323387996,113.97776647480771,19.399161403673745,147.08602193196614,147.57514470418295,9.149999618530273,62.303147195989055 79549,2018-01-03,AXP,99.23999786376953,99.76000213623047,99.0199966430664,91.35871887207031,2976400.0,2.0,0.8302560750789212,91.81179556057094,89.49690271213413,62.69626570451375,71.90844979339673,9.338734996225602,89.6554178873698,87.83803443908691,9.149999618530273,62.303147195989055 79550,2018-01-03,BA,295.94000244140625,298.5,295.4700012207031,283.8013000488281,3211200.0,2.0,6.386842402539685,290.9836775568661,264.87229473317296,70.25643400187344,77.4216603877841,47.04160727164044,270.79007517496746,259.4176432291667,9.149999618530273,62.303147195989055 79551,2018-01-03,CAT,157.0399932861328,157.49000549316406,155.39999389648438,136.19723510742188,4146100.0,2.0,4.3366910066330036,141.1397464602356,118.97811929293822,74.61023727045938,107.6044846276977,54.434832264247525,126.77999623616536,121.45404891967773,9.149999618530273,62.303147195989055 79552,2018-01-03,CRM,104.9000015258789,106.13999938964844,104.62000274658203,105.29000091552734,3888700.0,2.0,0.03817501996240935,105.92489592932267,101.26310608483749,56.610346260017806,53.98528051210923,10.881931624506842,104.22000096638997,102.55250040690105,9.149999618530273,62.303147195989055 79553,2018-01-03,CSCO,38.720001220703125,39.279998779296875,38.529998779296875,32.665565490722656,29536000.0,2.0,0.546710213112803,32.727944267104355,31.01868334977797,69.76341663429264,123.92267387791158,47.622006172515874,31.556137339274088,30.024182891845705,9.149999618530273,62.303147195989055 79554,2018-01-03,CVX,127.45999908447266,128.94000244140625,126.9000015258789,100.34612274169922,5805500.0,2.0,1.9816121379428324,100.51663568837463,90.59156819956482,72.76752431710663,179.0150234922105,62.95028563124999,94.17825597127279,92.4989549001058,9.149999618530273,62.303147195989055 79555,2018-01-03,DIS,112.19000244140625,113.19000244140625,111.44999694824219,109.1928482055664,9237900.0,2.0,1.6846166239289317,110.34063835898013,100.61832083901791,63.42571068176576,130.86381449943988,47.42714305485827,103.856090037028,100.13663152058919,9.149999618530273,62.303147195989055 79556,2018-01-03,GS,255.47999572753906,256.1400146484375,253.22000122070312,223.6721954345703,2988200.0,2.0,2.6304736758982585,232.17115598771898,217.73060182478105,55.982064975730616,38.16236445819929,14.260871494876545,220.8243637084961,216.64106775919598,9.149999618530273,62.303147195989055 79557,2018-01-03,HD,188.0,189.36000061035156,187.82000732421875,164.51226806640625,4530500.0,2.0,3.566401699109747,167.36283597350146,155.7238720953462,69.69770569680458,88.62311906119598,40.00029285492695,158.63033040364584,150.7848658243815,9.149999618530273,62.303147195989055 79558,2018-01-03,HON,146.54690551757812,147.2178192138672,145.4925994873047,129.9798126220703,6612348.0,2.0,0.7685014611254246,132.35552913718618,129.85679538673958,57.21227673094024,-23.909915958216523,18.871656251414464,130.50617294311525,126.83929875691732,9.149999618530273,62.303147195989055 79559,2018-01-03,IBM,150.420654296875,152.7820281982422,149.45506286621094,114.873291015625,9875914.0,2.0,0.519034896211366,113.91934688044611,109.32288944767888,61.22523235262123,245.9081519569402,44.382255317441235,111.36091664632161,110.25844128926595,9.149999618530273,62.303147195989055 79560,2018-01-03,INTC,45.470001220703125,46.209999084472656,43.650001525878906,38.631065368652344,116479000.0,2.0,0.4962939829090516,41.24234239671206,35.786769084000824,55.87506384614557,7.083712034678467,13.218620478603388,38.36959724426269,37.547117169698076,9.149999618530273,62.303147195989055 79561,2018-01-03,JNJ,139.36000061035156,140.67999267578125,138.89999389648438,120.48301696777344,5350500.0,2.0,0.1681177779011449,122.55394188187985,119.05664695479008,54.462966056391984,-15.167898648965895,3.8543138086668782,120.09392903645833,119.48276481628417,9.149999618530273,62.303147195989055 79562,2018-01-03,JPM,107.86000061035156,108.48999786376953,107.4800033569336,90.7736587524414,11901000.0,2.0,1.3134323547174915,91.28595098246635,87.62786585102975,63.17141658301994,85.05299646412085,30.31622747833092,88.03599802652995,85.54726816813151,9.149999618530273,62.303147195989055 79563,2018-01-03,KO,45.4900016784668,45.689998626708984,45.34000015258789,37.87236785888672,12635600.0,2.0,-0.024337833863050662,38.73240544698531,37.62825472452347,48.36280257118686,-86.63320661210973,14.71766845712706,38.10979906717936,38.15261243184408,9.149999618530273,62.303147195989055 79564,2018-01-03,MCD,173.22999572753906,173.63999938964844,172.0,150.7523956298828,3789600.0,2.0,0.7898117210750968,152.44430002437187,149.66176687015937,57.88037892019942,38.24974790199096,14.052949641284659,150.0116195678711,147.11185760498046,9.149999618530273,62.303147195989055 79565,2018-01-03,MMM,235.07000732421875,235.72999572753906,233.2899932861328,190.66624450683594,2193700.0,2.0,0.4910008158690857,194.62795401375095,189.21946572501858,57.15257926256735,-57.45205609916253,4.9276238960646435,191.534038289388,186.84845784505208,9.149999618530273,62.303147195989055 79566,2018-01-03,MRK,53.654579162597656,53.683204650878906,53.39694595336914,44.92290115356445,11090460.0,2.0,0.08551407161050406,45.967920230348284,43.586928631346055,45.134396311899565,36.39212294768293,0.03394284546903352,44.37933120727539,45.705392583211264,9.149999618530273,62.303147195989055 79567,2018-01-03,MSFT,86.05999755859375,86.51000213623047,85.97000122070312,80.7659912109375,26061400.0,2.0,0.7487832079538919,82.13962184086216,77.06616810664761,62.05533386147652,94.52031784815689,20.8346147424857,79.07770538330078,77.22399673461913,9.149999618530273,62.303147195989055 79568,2018-01-03,NKE,63.47999954223633,63.65999984741211,62.7599983215332,59.84821319580078,6091100.0,2.0,1.1030844860802347,62.26291796787426,56.48223774806813,63.169926248905334,56.222408168673624,3.247595532737577,58.29358774820964,54.71155001322428,9.149999618530273,62.303147195989055 79569,2018-01-03,PG,90.7300033569336,91.08999633789062,90.5199966430664,77.06026458740234,5863600.0,2.0,0.3946216495713202,79.0130649872317,76.36539036555149,50.89514108436952,4.139612663466069,3.124707486112602,77.13543243408203,76.32960192362468,9.149999618530273,62.303147195989055 79570,2018-01-03,TRV,131.44000244140625,132.77999877929688,131.44000244140625,115.81641387939453,1308100.0,2.0,0.3251480609610127,119.34926468768302,115.52692168316659,51.31477677062627,-61.4953813617751,16.362708054821816,116.76003011067708,115.57791302998861,9.149999618530273,62.303147195989055 79571,2018-01-03,UNH,221.6199951171875,223.80999755859375,220.52000427246094,205.32785034179688,2417600.0,2.0,1.53583631923064,206.28479677545658,201.0486459125317,60.25992575987335,46.64035863539073,40.02896863569183,202.2153330485026,195.66418965657553,9.149999618530273,62.303147195989055 79572,2018-01-03,V,114.94999694824219,115.79000091552734,114.66000366210938,111.26911926269531,6946100.0,2.0,0.9554824153576789,111.65395432592072,105.46275557398161,61.039519242120896,151.50443546524255,17.65027771420119,107.98797836303712,106.68045450846354,9.149999618530273,62.303147195989055 79573,2018-01-03,VZ,53.29999923706055,53.34000015258789,52.18000030517578,38.87458038330078,16662400.0,2.0,0.7959278953425795,40.365066355200796,37.48122270729921,59.193841939953344,51.89929317859872,26.552153162767368,37.97840538024902,36.53281135559082,9.149999618530273,62.303147195989055 79574,2018-01-03,WBA,75.08999633789062,75.80000305175781,74.30999755859375,60.19057083129883,7147300.0,2.0,0.7435975079062658,59.906580513953664,55.349059897423295,57.04255835645098,219.26404501354926,41.840057832774654,57.36025276184082,55.78888931274414,9.149999618530273,62.303147195989055 79575,2018-01-03,WMT,98.8499984741211,100.0,98.7699966430664,89.72831726074219,8903600.0,2.0,1.2415169096434795,90.2039787455169,86.5799598531159,67.4261790968119,133.24109254027113,40.39606428679344,87.93478215535482,83.69142735799154,9.149999618530273,62.303147195989055 79576,2018-01-04,AAPL,43.1349983215332,43.36750030517578,43.02000045776367,40.95880126953125,89738400.0,3.0,0.10854898166962812,41.80137759704129,39.74363010864719,55.75219232143387,26.627213292906667,8.972580382927342,40.769504674275716,39.87116603851318,9.220000267028809,65.15617492250983 79577,2018-01-04,AMGN,180.6300048828125,180.86000061035156,178.75,150.90208435058594,2021100.0,3.0,0.7534153424073509,150.88897789495044,145.70622626764722,55.06234828293232,130.65640077240377,19.39916140367373,147.38825124104818,147.51042861938475,9.220000267028809,65.15617492250983 79578,2018-01-04,AXP,100.02999877929688,101.6500015258789,99.91000366210938,92.87826538085938,3122000.0,3.0,0.9351800875109291,92.29358471536071,89.24415942526429,66.29770805765628,133.5200408223231,28.05428636279113,89.87737655639648,87.9835812886556,9.220000267028809,65.15617492250983 79579,2018-01-04,BA,297.94000244140625,298.4200134277344,295.4700012207031,282.7244567871094,4171700.0,3.0,6.0870126687272545,289.95679682413754,267.912856496175,68.89761281484454,71.10545079692075,47.041607271640444,271.80787251790366,260.04759724934894,9.220000267028809,65.15617492250983 79580,2018-01-04,CAT,157.88999938964844,159.5800018310547,157.02000427246094,138.06771850585938,4865800.0,3.0,4.3681349403294405,141.7295985618437,120.05955777970904,76.19137773749006,117.91051609348212,59.81594080993267,127.43032862345378,121.9348316192627,9.220000267028809,65.15617492250983 79581,2018-01-04,CRM,106.0,107.66000366210938,105.7699966430664,106.68000030517578,4540200.0,3.0,0.274340171102736,106.19239162526755,101.59461017526955,58.9541084078238,124.24149062522446,21.817592737310417,104.19700088500977,102.7260004679362,9.220000267028809,65.15617492250983 79582,2018-01-04,CSCO,39.04999923706055,39.540000915527344,38.93000030517578,32.75797653198242,20731400.0,3.0,0.5575874002515278,32.818901294158685,31.092081982208505,70.23378703641882,143.38840105087147,51.82672363331077,31.63343880971273,30.10091714859009,9.220000267028809,65.15617492250983 79583,2018-01-04,CVX,127.94999694824219,128.35000610351562,127.22000122070312,100.03380584716797,4598300.0,3.0,2.050526545061487,101.1436325385467,90.56738507009588,71.41559168233945,152.82306581481632,62.95028563124998,94.5267723083496,92.648508199056,9.220000267028809,65.15617492250983 79584,2018-01-04,DIS,112.94999694824219,113.0,111.62999725341797,109.14424133300781,7417400.0,3.0,1.7868092220856937,110.78864238884584,100.74075443122253,63.31117175911854,123.74372862591008,47.4271430548583,104.18998260498047,100.35470924377441,9.220000267028809,65.15617492250983 79585,2018-01-04,GS,255.22999572753906,259.7200012207031,254.32000732421875,226.79823303222656,2583200.0,3.0,2.543619063857193,232.07278205073078,218.5795784839372,58.43150369152082,60.86036362556639,25.10956374893923,221.39676666259766,216.8587521870931,9.220000267028809,65.15617492250983 79586,2018-01-04,HD,189.8699951171875,190.8699951171875,188.47000122070312,165.81785583496094,4047400.0,3.0,3.5113065892961686,167.88003005552898,155.87339706849448,70.98086759859706,101.59242354705135,45.53727324186634,159.2372589111328,151.15674336751303,9.220000267028809,65.15617492250983 79587,2018-01-04,HON,146.46063232421875,148.08041381835938,146.3647918701172,131.7362518310547,4691432.0,3.0,0.7766240830609945,132.4139145585419,129.92118981157526,60.868705190026525,32.1274112779688,27.67678677735203,130.69262084960937,127.00458577473958,9.220000267028809,65.15617492250983 79588,2018-01-04,IBM,152.62905883789062,155.181640625,152.3613739013672,117.19990539550781,7903785.0,3.0,0.9131141504981741,115.2291698978604,108.47331499593844,65.00354576719079,333.6268328632137,52.861150465463346,111.63126729329427,110.44892616271973,9.220000267028809,65.15617492250983 79589,2018-01-04,INTC,43.52000045776367,44.650001525878906,42.689998626708984,37.92263412475586,89209100.0,3.0,0.36028919705444196,41.21620046451893,35.89741190120373,52.61210558287071,-61.437409971489224,23.250139359170923,38.36419169108073,37.61546878814697,9.220000267028809,65.15617492250983 79590,2018-01-04,JNJ,140.4499969482422,141.13999938964844,140.22000122070312,120.47441864013672,4837600.0,3.0,0.16287743463782078,122.52434874811094,119.1616726752289,54.436039280051745,15.759719497941802,9.004105600402397,120.19277420043946,119.59579989115397,9.220000267028809,65.15617492250983 79591,2018-01-04,JPM,108.36000061035156,110.02999877929688,108.19999694824219,92.07404327392578,12953700.0,3.0,1.3885137375510936,91.76180810052466,87.47861395758082,65.58282317154348,119.13319524622378,40.43178682615487,88.33275299072265,85.73204714457194,9.220000267028809,65.15617492250983 79592,2018-01-04,KO,45.560001373291016,46.220001220703125,45.45000076293945,38.405784606933594,12709400.0,3.0,0.0006774135240377177,38.707217459227955,37.63844065234431,52.92111714325837,30.83282172580954,3.8398564424430286,38.13729426066081,38.16704902648926,9.220000267028809,65.15617492250983 79593,2018-01-04,MCD,173.24000549316406,174.1300048828125,172.72999572753906,151.80984497070312,2756400.0,3.0,0.8149745702622511,152.51522368764404,149.65289002085206,59.704128703786196,71.78586622340605,17.65964878534736,150.23766377766927,147.32348912556967,9.220000267028809,65.15617492250983 79594,2018-01-04,MMM,237.0,239.44000244140625,236.47000122070312,193.15850830078125,2243100.0,3.0,0.6218768501116472,194.67558555299166,189.2082477599966,60.48971523025383,33.908361706939985,18.649771274654658,191.76012013753254,187.16022847493488,9.220000267028809,65.15617492250983 79595,2018-01-04,MRK,53.85496139526367,54.790077209472656,53.79771041870117,45.65107727050781,15751650.0,3.0,0.1340933615291675,46.07173187607228,43.623181988063465,49.47951508427053,103.52998768793796,22.098761711741428,44.470187759399415,45.615538660685225,9.220000267028809,65.15617492250983 79596,2018-01-04,MSFT,86.58999633789062,87.66000366210938,86.56999969482422,81.4768295288086,21912000.0,3.0,0.8054751610766431,82.00956861280862,77.71252611375387,63.77092793274382,133.09429289031422,32.718708040908595,79.22049942016602,77.39861106872559,9.220000267028809,65.15617492250983 79597,2018-01-04,NKE,63.400001525878906,63.54999923706055,62.54999923706055,59.81049346923828,5780500.0,3.0,1.0398197765983213,62.177092370114224,56.85278433887015,63.003803468054436,48.13148901250981,0.25895028190052155,58.431427001953125,54.901530202229814,9.220000267028809,65.15617492250983 79598,2018-01-04,PG,90.83000183105469,91.7699966430664,90.61000061035156,77.60497283935547,6322500.0,3.0,0.3531438424400335,79.0032856735564,76.3564471450471,53.29351678847132,27.66052401125823,13.352112543041253,77.21799138387044,76.32598737080892,9.220000267028809,65.15617492250983 79599,2018-01-04,TRV,133.17999267578125,133.75,132.36000061035156,115.81641387939453,1195500.0,3.0,0.18512280344624799,119.37899672710486,115.30526764667442,51.31477677062627,-42.88215364385729,8.695186207512744,116.8570157368978,115.69630037943521,9.220000267028809,65.15617492250983 79600,2018-01-04,UNH,224.33999633789062,226.10000610351562,224.1699981689453,206.2190704345703,2749100.0,3.0,1.637670199377908,206.626018474139,201.10800862547038,61.071279263860525,93.70430240830466,46.446081083538346,202.67188771565756,196.10536321004233,9.220000267028809,65.15617492250983 79601,2018-01-04,V,116.25,117.36000061035156,116.02999877929688,111.68284606933594,7805300.0,3.0,1.067487118819713,111.66973882255257,106.16856226387321,61.76324510727089,193.0658548879823,30.454171982574884,108.18457158406575,106.8289296468099,9.220000267028809,65.15617492250983 79602,2018-01-04,VZ,52.369998931884766,52.88999938964844,51.83000183105469,39.00062561035156,12062800.0,3.0,0.7253701486693842,40.31838640705227,37.65246777995945,59.72555548831142,39.54585567847685,18.417630397748948,38.136582946777345,36.576680755615236,9.220000267028809,65.15617492250983 79603,2018-01-04,WBA,73.48999786376953,73.5,70.7300033569336,57.07380676269531,12456000.0,3.0,0.5824562545868162,59.83975672838913,55.5290741431929,48.84280711698506,3.105144018634108,0.1142006516760841,57.38204053243001,55.80400320688884,9.220000267028809,65.15617492250983 79604,2018-01-04,WMT,99.54000091552734,99.77999877929688,98.91000366210938,89.80951690673828,6830400.0,3.0,1.2202488963027633,90.38731671733176,86.59717730122294,67.58811656985634,120.21739904834064,40.39606428679344,88.01210530598958,83.98363723754883,9.220000267028809,65.15617492250983 79605,2018-01-05,AAPL,43.36000061035156,43.842498779296875,43.26250076293945,41.42512130737305,94640000.0,4.0,0.1533621643143519,41.84528889830747,39.841510341804835,57.907959277615774,81.80529549401469,17.562462885968813,40.78418134053548,39.948723475138344,9.220000267028809,33.847368243889974 79606,2018-01-05,AMGN,180.83999633789062,180.8800048828125,179.02999877929688,151.80126953125,2211400.0,4.0,0.9386479623899788,151.50757349939397,145.45988713293025,56.319763977628085,144.1354520740527,19.49361707171147,147.6910420735677,147.45610936482748,9.220000267028809,33.847368243889974 79607,2018-01-05,AXP,100.8499984741211,101.08000183105469,100.2699966430664,93.09010314941406,2550300.0,4.0,1.023626926793824,92.72816719510958,89.10569053194119,66.76050578546538,134.87609922629557,28.054286362791142,90.09232482910156,88.12959963480631,9.220000267028809,33.847368243889974 79608,2018-01-05,BA,296.7699890136719,308.8900146484375,296.7200012207031,294.32232666015625,6177700.0,4.0,6.707921868077676,291.4649048299312,269.31804499917035,74.41162694494655,113.30158839622646,65.12740885566653,273.1372975667318,260.83072230021156,9.220000267028809,33.847368243889974 79609,2018-01-05,CAT,160.25999450683594,162.0500030517578,159.63999938964844,140.24989318847656,3945400.0,4.0,4.517067798216857,142.49198733659853,121.16936062482729,77.85568309519198,130.75683348855395,65.03286126150115,128.13348261515299,122.43318888346354,9.220000267028809,33.847368243889974 79610,2018-01-05,CRM,107.76000213623047,108.30000305175781,107.19999694824219,108.0999984741211,3368400.0,4.0,0.5695196714151081,107.07279514363493,101.23220668741975,61.170688716682825,186.786358977204,25.909629192530836,104.17366739908854,102.93783378601074,9.220000267028809,33.847368243889974 79611,2018-01-05,CSCO,39.54999923706055,39.880001068115234,39.369998931884766,33.21166229248047,24588200.0,4.0,0.5959465972774218,33.012286422410256,31.10008139832949,72.41330980226986,176.31592444252638,56.68711219696,31.721693356831867,30.188131523132324,9.220000267028809,33.847368243889974 79612,2018-01-05,CVX,127.97000122070312,128.10000610351562,127.0999984741211,99.86982727050781,4189200.0,4.0,2.068070578197961,101.6236984592082,90.73463741725665,70.70213945291357,131.881856849111,61.080777320801346,94.85811055501303,92.78127492268881,9.220000267028809,33.847368243889974 79613,2018-01-05,DIS,112.68000030517578,112.68000030517578,111.23999786376953,108.55099487304688,6008300.0,4.0,1.7991876458061,110.89884520507212,101.31145905518179,61.89981173173788,107.13248127446063,43.34947956388199,104.49606068929036,100.56273867289225,9.220000267028809,33.847368243889974 79614,2018-01-05,GS,257.17999267578125,257.489990234375,253.69000244140625,225.6414337158203,2594700.0,4.0,2.35430317945233,231.30310999594343,220.19434483804093,57.21274759558171,43.361217577276626,22.200864512608746,221.9338373819987,217.06009165445963,9.220000267028809,33.847368243889974 79615,2018-01-05,HD,190.92999267578125,192.5399932861328,190.50999450683594,167.54995727539062,4224800.0,4.0,3.566299349342046,168.50482231365433,156.266965711248,72.57471799096811,121.40919971569859,50.894703383527684,159.8323537190755,151.56542841593424,9.220000267028809,33.847368243889974 79616,2018-01-05,HON,148.54046630859375,149.75770568847656,148.08999633789062,132.65713500976562,2586470.0,4.0,0.8475983101377551,132.64260583633526,129.91248754745382,62.60203248423868,128.5442092949541,40.98928757478781,130.86968892415365,127.18932100931804,9.220000267028809,33.847368243889974 79617,2018-01-05,IBM,155.29637145996094,155.73614501953125,154.01528930664062,117.77244567871094,5434807.0,4.0,1.2571325728815452,116.44446053856518,107.86612600928638,65.85064859801801,307.0384021061468,54.57186818508839,111.88591181437174,110.63567746480307,9.220000267028809,33.847368243889974 79618,2018-01-05,INTC,44.43000030517578,45.150001525878906,43.900001525878906,38.187232971191406,41824000.0,4.0,0.27073448139051237,41.187329783930004,36.03638962219792,53.65775017837049,-17.705001640278482,15.79765512309985,38.35850156148275,37.69120012919108,9.220000267028809,33.847368243889974 79619,2018-01-05,JNJ,140.69000244140625,141.82000732421875,140.27999877929688,121.46874237060547,6158800.0,4.0,0.2362348714388247,122.57529513012396,119.1664422355987,56.98044331598286,48.388479466689546,16.104945693692592,120.31312103271485,119.71901715596518,9.220000267028809,33.847368243889974 79620,2018-01-05,JPM,109.26000213623047,109.55000305175781,107.77999877929688,91.48296356201172,14155000.0,4.0,1.38436300648398,91.96453467255397,87.60974892729955,63.62396200234546,103.05739088222958,34.72997864300971,88.61204579671224,85.89689458211264,9.220000267028809,33.847368243889974 79621,2018-01-05,KO,46.02000045776367,46.20000076293945,45.790000915527344,38.39743423461914,13113100.0,4.0,0.0196024076908472,38.64014973971009,37.67383494046569,52.845570934758264,59.59519427902863,3.839856442443037,38.15569305419922,38.17500845591227,9.220000267028809,33.847368243889974 79622,2018-01-05,MCD,174.0,175.0,173.39999389648438,152.1157989501953,3737700.0,4.0,0.8498081790120864,152.5955006185385,149.62242845860993,60.21967646022058,101.85474894398129,23.73386491810066,150.43423258463542,147.533558400472,9.220000267028809,33.847368243889974 79623,2018-01-05,MMM,238.64999389648438,240.89999389648438,237.74000549316406,194.66358947753906,1835900.0,4.0,0.8373915936030585,194.97045491714482,189.06712748031612,62.322938714601506,76.5527451300749,25.675291867456806,191.9665954589844,187.49614461263022,9.220000267028809,33.847368243889974 79624,2018-01-05,MRK,54.761451721191406,54.761451721191406,53.99809265136719,45.60306167602539,9955057.0,4.0,0.16679562544941717,45.935179241804626,44.007666674943415,49.21365310706414,105.10426108746262,22.098761711741428,44.55494766235351,45.52316525777181,9.220000267028809,33.847368243889974 79625,2018-01-05,MSFT,87.66000366210938,88.41000366210938,87.43000030517578,82.48699188232422,23407100.0,4.0,0.9212954811988396,82.24733272965669,77.98077701155425,66.02889244871355,168.69673697713012,39.09290065599688,79.3598637898763,77.59006144205729,9.220000267028809,33.847368243889974 79626,2018-01-05,NKE,63.70000076293945,64.30000305175781,63.470001220703125,60.31959915161133,11632300.0,4.0,1.0190160298533826,61.925307467037065,57.50619506592192,64.31412488456681,72.12723008813275,10.184518749641889,58.581851704915366,55.09983889261881,9.220000267028809,33.847368243889974 79627,2018-01-05,PG,91.2699966430664,91.30000305175781,90.56999969482422,77.6560287475586,5949700.0,4.0,0.32069538973013323,79.00288618554055,76.35599519263329,53.51366913845443,13.122223555395042,12.604575040341256,77.28948491414388,76.33026351928712,9.220000267028809,33.847368243889974 79628,2018-01-05,TRV,132.5800018310547,132.5800018310547,131.3699951171875,115.60647583007812,1144100.0,4.0,0.05655954871348001,119.40075408653937,115.06711242957391,50.803468920441496,-86.78955828936923,14.818881336481315,116.92206115722657,115.79683265686035,9.220000267028809,33.847368243889974 79629,2018-01-05,UNH,225.19000244140625,229.0500030517578,224.72000122070312,210.15142822265625,2432800.0,4.0,2.0124840293192108,208.08713487281955,200.45449415550075,64.38981839878802,152.37092325340666,53.323763572224046,203.18779296875,196.63679936726888,9.220000267028809,33.847368243889974 79630,2018-01-05,V,116.98999786376953,119.0,116.41999816894531,114.35753631591797,8590500.0,4.0,1.356440599962383,112.61958027514599,106.09617289868213,65.98854975329694,238.18693894048212,40.7422230147515,108.42221527099609,107.01718114217122,9.220000267028809,33.847368243889974 79631,2018-01-05,VZ,52.79999923706055,52.880001068115234,52.349998474121094,38.911651611328125,13348900.0,4.0,0.6547258953860151,40.2104251938783,37.89389075460803,59.16261903439901,41.77821188932262,18.417630397748948,38.29228884379069,36.617955271403,9.220000267028809,33.847368243889974 79632,2018-01-05,WBA,71.9000015258789,73.25,71.81999969482422,58.12601852416992,9067200.0,4.0,0.5335054273506117,59.86405755954283,55.65383489651185,51.28825198674709,46.03308435052918,0.11420065167608322,57.42880465189616,55.85012715657552,9.220000267028809,33.847368243889974 79633,2018-01-05,WMT,99.63999938964844,100.37999725341797,99.61000061035156,90.34185791015625,7284000.0,4.0,1.232145901550041,90.62389398073444,86.66375402951948,68.6452764420799,148.28484951360304,45.29323773590925,88.13589401245117,84.23086827596029,9.220000267028809,33.847368243889974 79692,2018-01-08,AAPL,43.587501525878906,43.90250015258789,43.48249816894531,41.27126693725586,82271200.0,0.0,0.17445120763846234,41.854195803065764,39.951670819859046,56.96077397496489,87.16836175972401,18.599689672668497,40.779367955525714,40.02116133371989,9.520000457763672,30.54103923150653 79693,2018-01-08,AMGN,180.47999572753906,181.25,178.42999267578125,151.75924682617188,2356200.0,0.0,1.069724152998191,151.91818046463186,145.60724372970407,56.243678750189524,139.97373074390308,15.16637910170497,147.98907012939452,147.4239018758138,9.520000457763672,30.54103923150653 79694,2018-01-08,AXP,101.0,101.19999694824219,100.12000274658203,92.23363494873047,1896500.0,0.0,1.0129353697467565,92.89474818073352,89.11562016643445,63.13449098996659,123.53126445941271,25.701084458127692,90.29677251180013,88.26027297973633,9.520000457763672,30.54103923150653 79695,2018-01-08,BA,308.6600036621094,310.8599853515625,305.75,295.57073974609375,4124900.0,0.0,7.217534143733758,293.34610891429753,270.12237253101495,74.90699742177972,132.98590995984713,67.36877629099699,274.56678670247396,261.62659708658856,9.520000457763672,30.54103923150653 79696,2018-01-08,CAT,164.11000061035156,166.42999267578125,162.5500030517578,143.7743682861328,5929200.0,0.0,4.863431238275382,144.04307197548238,121.6220960237852,80.171560060427,151.83208102208442,71.93858991936263,128.9422846476237,122.98440500895182,9.520000457763672,30.54103923150653 79697,2018-01-08,CRM,108.0,109.13999938964844,107.56999969482422,108.86000061035156,2933600.0,0.0,0.8549223600609821,107.99068796706239,100.79331395554503,62.29796118115973,206.092633059259,30.97812114912662,104.2413340250651,103.1520004272461,9.520000457763672,30.54103923150653 79698,2018-01-08,CSCO,39.52000045776367,39.959999084472656,39.349998474121094,33.55612564086914,16582000.0,0.0,0.6466872427130212,33.25649625768642,31.092535572147565,73.91356024430715,177.46600556636605,57.759032422853295,31.82698980967204,30.280530961354575,9.520000457763672,30.54103923150653 79699,2018-01-08,CVX,127.86000061035156,128.6300048828125,127.62999725341797,100.36176300048828,4826100.0,0.0,2.0974908837227133,102.11285462588026,90.94043211728379,71.58317203628468,128.69950793147873,63.08052486164907,95.186585744222,92.91540692647298,9.520000457763672,30.54103923150653 79700,2018-01-08,DIS,110.88999938964844,111.27999877929688,109.54000091552734,106.99498748779297,8052600.0,0.0,1.6642563328510533,110.67439616963775,102.08050953104585,58.369269006795214,62.45893453638183,26.98392954366052,104.75863316853841,100.7613961537679,9.520000457763672,30.54103923150653 79701,2018-01-08,GS,254.75,255.17999267578125,251.6199951171875,222.365234375,2940500.0,0.0,1.9177998675660035,230.88641116346307,220.89803555284553,53.91787906305581,9.804163628139671,12.975486118762742,222.40835673014323,217.2097615559896,9.520000457763672,30.54103923150653 79702,2018-01-08,HD,191.72000122070312,193.72000122070312,191.60000610351562,167.1495361328125,3508500.0,0.0,3.5368008297496374,168.9943922219388,156.65126817845183,71.63380795154285,123.36762748195841,54.29089715686993,160.43719431559245,151.9661397298177,9.520000457763672,30.54103923150653 79703,2018-01-08,HON,149.51809692382812,149.6522674560547,147.82164001464844,131.94088745117188,2858680.0,0.0,0.8364091009210313,132.70672782908042,129.97284980763834,60.44767471146056,104.86318586742583,36.68626430215507,131.0331148783366,127.3704605102539,9.520000457763672,30.54103923150653 79704,2018-01-08,IBM,155.50669860839844,156.70172119140625,154.5889129638672,118.4827880859375,5478425.0,0.0,1.569001869936372,117.62606094432196,107.40207626270929,66.879594828088,273.62278905882175,57.446485595937006,112.16858317057292,110.84479268391927,9.520000457763672,30.54103923150653 79705,2018-01-08,INTC,44.27000045776367,44.84000015258789,43.959999084472656,38.187232971191406,33733800.0,0.0,0.1974852371365543,41.11908360427627,36.246323957979584,53.65775017837049,-22.56237977549305,15.79765512309984,38.361062367757164,37.771881167093916,9.520000457763672,30.54103923150653 79706,2018-01-08,JNJ,141.6999969482422,142.0,140.9199981689453,121.62301635742188,5129800.0,0.0,0.30332326820629874,122.63707973845669,119.26580493561556,57.362601758448385,65.22866088268955,17.91730413641403,120.46842778523764,119.80575777689616,9.520000457763672,30.54103923150653 79707,2018-01-08,JPM,108.1500015258789,108.68000030517578,107.69999694824219,91.6180648803711,12466500.0,0.0,1.3761121057565333,92.1039770680019,87.84371809191022,63.87906136141964,93.36347103135783,33.62525927520284,88.90396219889323,86.06805381774902,9.520000457763672,30.54103923150653 79708,2018-01-08,KO,45.95000076293945,46.099998474121094,45.880001068115234,38.339111328125,7068600.0,0.0,0.02955375351213263,38.65612920275175,37.676191582770706,52.30606983446712,48.90776007122287,3.8398564424430286,38.17049471537272,38.17882703145345,9.520000457763672,30.54103923150653 79709,2018-01-08,MCD,173.74000549316406,174.2100067138672,172.92999267578125,152.01089477539062,2060800.0,0.0,0.8590466200252536,152.69388037439793,149.61319207433255,59.94763173877898,73.64214299804036,18.67802066447722,150.60558573404947,147.704665629069,9.520000457763672,30.54103923150653 79710,2018-01-08,MMM,239.3800048828125,240.94000244140625,239.17999267578125,194.03237915039062,1869000.0,0.0,0.9463462913966794,194.88341957016746,189.11289085463721,61.093136966594216,82.4427517540887,25.862843908123722,192.18803863525392,187.82476043701172,9.520000457763672,30.54103923150653 79711,2018-01-08,MRK,54.58969497680664,54.627864837646484,53.91221237182617,45.3390007019043,11642546.0,0.0,0.1694515593550534,45.72668979688943,44.40435764268577,47.75388238619196,86.5137399399138,19.749751305659732,44.62826080322266,45.4353832244873,9.520000457763672,30.54103923150653 79712,2018-01-08,MSFT,88.19999694824219,88.58000183105469,87.5999984741211,82.5711669921875,22113000.0,0.0,1.0082536270249847,82.30070300908028,78.46896404414238,66.21042661709062,164.58524464446234,40.45965014083121,79.52105255126953,77.78089841206868,9.520000457763672,30.54103923150653 79713,2018-01-08,NKE,64.1500015258789,64.70999908447266,63.97999954223633,60.856998443603516,11905700.0,0.0,1.033973538974493,61.80089924837338,58.00300471280826,65.6428946286084,86.99217739696483,15.12039951045479,58.76021219889323,55.314934794108076,9.520000457763672,30.54103923150653 79714,2018-01-08,PG,90.93000030517578,91.7699966430664,90.93000030517578,78.06455993652344,4860700.0,0.0,0.3242075471001158,78.995317828519,76.50144196762358,55.25929609144476,39.410868274981816,19.28982082590381,77.38566055297852,76.34360135396322,9.520000457763672,30.54103923150653 79715,2018-01-08,TRV,132.16000366210938,132.39999389648438,131.10000610351562,114.98540496826172,1343300.0,0.0,-0.09435531560910704,119.52812148060102,114.76129731212359,49.30011510727611,-112.4599879003496,16.452407185848248,116.9843854268392,115.89179903666178,9.520000457763672,30.54103923150653 79716,2018-01-08,UNH,228.1300048828125,228.7100067138672,224.61000061035156,206.50390625,2850800.0,0.0,1.9922368836844555,208.3011102205879,200.6640799039238,59.52108702657003,118.72024584408409,52.54289118933205,203.62423604329427,197.09859263102214,9.520000457763672,30.54103923150653 79717,2018-01-08,V,118.61000061035156,120.4800033569336,118.06999969482422,114.81934356689453,6660700.0,0.0,1.604209967317729,113.65206005754744,105.8276137095424,66.64685051921171,250.68387902607938,48.142624340472004,108.6954574584961,107.19504152933756,9.520000457763672,30.54103923150653 79718,2018-01-08,VZ,52.560001373291016,52.75,52.040000915527344,38.84491729736328,16212700.0,0.0,0.5865930349145501,39.98687433253078,38.26350866307468,58.73309113303232,29.379439036175107,11.184499883000095,38.42303225199382,36.66157760620117,9.520000457763672,30.54103923150653 79719,2018-01-08,WBA,73.1500015258789,74.0,72.75,58.867340087890625,5312500.0,0.0,0.548210568617904,59.79441472898732,56.06145570863475,52.92823150426541,97.80495709769227,6.685649576602152,57.4957628885905,55.920890680948894,9.520000457763672,30.54103923150653 79720,2018-01-08,WMT,100.25,101.75,100.20999908447266,91.67716979980469,8843900.0,0.0,1.3339459749032017,91.16139982001414,86.56203157647025,71.09192519436098,198.68662988562463,54.43161657897054,88.3074836730957,84.47642097473144,9.520000457763672,30.54103923150653 79721,2018-01-09,AAPL,43.63750076293945,43.76499938964844,43.352500915527344,41.26652908325195,86336000.0,1.0,0.18860796596171525,41.84476875225965,40.07850929339465,56.93110917463441,75.79872637475349,15.241582058734387,40.77431818644206,40.09568246205648,10.079999923706055,30.4607633249316 79722,2018-01-09,AMGN,180.52999877929688,184.52999877929688,180.1199951171875,154.09532165527344,3031700.0,1.0,1.3465821331124346,152.98080323032025,145.21434752651567,59.39804733686851,221.2466527239316,29.983059448880333,148.36048482259113,147.44996388753256,10.079999923706055,30.4607633249316 79723,2018-01-09,AXP,100.36000061035156,100.80000305175781,100.2699966430664,92.5743637084961,2978500.0,1.0,1.020196012500321,93.10532021449816,89.11838812900768,63.94051917695802,127.95459559290047,25.70108445812768,90.52297948201497,88.40197842915853,10.079999923706055,30.4607633249316 79724,2018-01-09,BA,310.5899963378906,319.9100036621094,310.489990234375,303.4615173339844,5641300.0,1.0,8.164015658524193,297.6369156612129,268.9316542850761,77.7264317896956,172.93176934866156,75.19731802034383,276.2361119588216,262.5465596516927,10.079999923706055,30.4607633249316 79725,2018-01-09,CAT,166.3300018310547,167.41000366210938,165.08999633789062,144.12071228027344,4522900.0,1.0,5.107003468756659,145.39119079090543,122.22843735240512,80.38014619382403,149.64600177972503,73.20430511970672,129.78052825927733,123.52145144144694,10.079999923706055,30.4607633249316 79726,2018-01-09,CRM,109.0,109.33999633789062,108.25,109.1500015258789,3302300.0,1.0,1.091919726363372,108.82268626467145,100.53231556638325,62.72512379350337,209.95279810389562,32.15930353805314,104.30800069173178,103.35883382161458,10.079999923706055,30.4607633249316 79727,2018-01-09,CSCO,39.790000915527344,39.959999084472656,39.540000915527344,33.34607696533203,21449800.0,1.0,0.6623156347611712,33.405056627657835,31.14212164077478,71.46201665874074,165.5491224545884,57.759032422853295,31.92417271931966,30.374016284942627,10.079999923706055,30.4607633249316 79728,2018-01-09,CVX,128.42999267578125,128.94000244140625,127.79000091552734,99.82295227050781,4422300.0,1.0,2.0536558980958404,102.4336089255552,91.23810433128074,69.22450284865845,116.37196025210793,64.22968583469651,95.48148295084636,93.04300880432129,10.079999923706055,30.4607633249316 79729,2018-01-09,DIS,110.12999725341797,110.86000061035156,109.86000061035156,106.91719818115234,5838000.0,1.0,1.5333696178083756,110.24806318114271,103.06214265992175,58.197601250347326,56.37236183673834,26.983929543660512,105.02182846069336,100.98480529785157,10.079999923706055,30.4607633249316 79730,2018-01-09,GS,252.8000030517578,255.60000610351562,252.6199951171875,224.2461700439453,2637300.0,1.0,1.7040009743792837,230.58098057703307,221.52048426671695,55.441926794560906,18.489344678174415,14.377501554794156,222.95966084798178,217.42892710367838,10.079999923706055,30.4607633249316 79731,2018-01-09,HD,192.6999969482422,193.47000122070312,191.63999938964844,168.0721435546875,3012300.0,1.0,3.546982344295486,169.6480645234859,156.84100408002973,72.48410294451539,120.36012289656952,54.29089715686991,161.06499532063802,152.3917544047038,10.079999923706055,30.4607633249316 79732,2018-01-09,HON,148.56922912597656,150.256103515625,148.37753295898438,133.02383422851562,3538841.0,1.0,0.9044998155288511,132.9897488642913,129.89020566451728,62.4678985496587,169.61030709447354,41.016290911647125,131.21359608968098,127.56300379435221,10.079999923706055,30.4607633249316 79733,2018-01-09,IBM,156.69215393066406,157.29444885253906,155.88909912109375,118.74371337890625,4541523.0,1.0,1.8162781018835403,118.65754825000973,107.02435635204107,67.25451033506465,245.2245076415248,59.14298668118727,112.45826161702475,111.06531372070313,10.079999923706055,30.4607633249316 79734,2018-01-09,INTC,44.70000076293945,44.84000015258789,43.4900016784668,37.23126983642578,44282300.0,1.0,0.061586516647025746,41.09908872385182,36.28936571340404,49.43987466378707,-51.1973873394365,20.93291274381347,38.32891286214193,37.8381851196289,10.079999923706055,30.4607633249316 79735,2018-01-09,JNJ,142.3699951171875,145.67999267578125,142.25999450683594,123.55164337158203,8897000.0,1.0,0.5062793150288343,123.13484895581715,119.07233106737621,61.75617299273547,205.12375119110666,44.242303787513436,120.66757609049479,119.92208697001139,10.079999923706055,30.4607633249316 79736,2018-01-09,JPM,108.72000122070312,109.62999725341797,108.48999786376953,92.08248901367188,13292300.0,1.0,1.3910136146150762,92.40172163225553,87.85578187726595,64.75794947549522,121.18629394117525,39.88239240687673,89.22031987508139,86.2588540395101,10.079999923706055,30.4607633249316 79737,2018-01-09,KO,46.0,46.36000061035156,45.939998626708984,38.530792236328125,9962400.0,1.0,0.05230438176425878,38.681809270224086,37.7271892191558,53.905964637445905,94.17102580032748,12.337412432353553,38.19058329264323,38.18570245107015,10.079999923706055,30.4607633249316 79738,2018-01-09,MCD,174.22999572753906,174.22999572753906,173.00999450683594,151.67005920410156,2674300.0,1.0,0.8293058473826136,152.72656859661936,149.61458740924002,59.051019456196656,65.99345354025287,18.82880739002394,150.7638397216797,147.85908788045248,10.079999923706055,30.4607633249316 79739,2018-01-09,MMM,239.60000610351562,241.77999877929688,239.33999633789062,195.2381134033203,1695100.0,1.0,1.1171090145012386,195.34519612809802,188.9060062644801,62.55330046747392,106.90345329830129,29.83648164963646,192.45506693522137,188.15897954305012,10.079999923706055,30.4607633249316 79740,2018-01-09,MRK,54.20801544189453,54.48473358154297,53.979007720947266,45.45102310180664,11142022.0,1.0,0.17853760717241585,45.63283263236057,44.634143151941196,48.42524953793559,87.38046426238152,19.74975130565973,44.705836868286134,45.348807144165036,10.079999923706055,30.4607633249316 79741,2018-01-09,MSFT,88.6500015258789,88.7300033569336,87.86000061035156,82.51504516601562,19484300.0,1.0,1.0604162038377467,82.54673215683428,78.60268037978682,65.9672909446994,160.58577288770778,41.69375261222482,79.67569452921549,77.9599422454834,10.079999923706055,30.4607633249316 79742,2018-01-09,NKE,64.2300033569336,64.72000122070312,63.470001220703125,60.42330551147461,8771300.0,1.0,0.9993126237402947,61.662574333124255,58.404367118902115,63.663853529149456,70.4922592298489,7.2808946566623085,58.916286087036134,55.52593479156494,10.079999923706055,30.4607633249316 79743,2018-01-09,PG,91.47000122070312,91.6500015258789,91.01000213623047,77.49430847167969,6630100.0,1.0,0.2777744191021725,78.96849205982927,76.58614356028791,52.41704058922767,18.604792475812477,19.289820825903814,77.45942408243815,76.33771998087565,10.079999923706055,30.4607633249316 79744,2018-01-09,TRV,132.58999633789062,134.19000244140625,132.1999969482422,115.87764739990234,2120800.0,1.0,-0.1403421484875622,119.5383937179928,114.63905836940954,51.43585593589667,-57.47520487776581,2.5189318721751017,117.08167190551758,115.99670600891113,10.079999923706055,30.4607633249316 79745,2018-01-09,UNH,224.75999450683594,226.6300048828125,223.3000030517578,207.53292846679688,2672200.0,1.0,2.0357574235306686,208.59571857051472,200.55046673221963,60.395060121056545,96.15453934907323,43.25495280838538,204.05560506184895,197.6132474263509,10.079999923706055,30.4607633249316 79746,2018-01-09,V,119.97000122070312,119.97000122070312,118.66000366210938,114.59806823730469,6562400.0,1.0,1.762398078215,114.46274408818499,105.64327092646346,66.01352405922728,215.8623512538118,48.14262434047201,108.92444203694662,107.37449658711752,10.079999923706055,30.4607633249316 79747,2018-01-09,VZ,52.119998931884766,52.439998626708984,51.54999923706055,38.702449798583984,14677800.0,1.0,0.5151628390879637,39.834945519175506,38.49757935265066,57.80624297934356,5.32846655372616,0.782907980624802,38.55125109354655,36.70912793477376,10.079999923706055,30.4607633249316 79748,2018-01-09,WBA,74.08000183105469,74.19000244140625,73.19999694824219,58.524566650390625,4146700.0,1.0,0.5261405268060315,59.837417948384065,56.167511784892305,52.08939407885118,98.10389315299344,8.319070110392204,57.57919464111328,55.98488470713298,10.079999923706055,30.4607633249316 79749,2018-01-09,WMT,102.02999877929688,102.3499984741211,100.30999755859375,90.57642364501953,7312700.0,1.0,1.31069339353148,91.30133661412779,86.76855550623353,66.65646539346336,169.67185639960414,57.736710790674614,88.43609975179037,84.69809354146322,10.079999923706055,30.4607633249316 79750,2018-01-10,AAPL,43.290000915527344,43.57500076293945,43.25,41.257057189941406,95839600.0,2.0,0.19679447212227075,41.872502754312606,40.08912329854384,56.86985635862434,61.501313222752884,12.555404759169777,40.77589619954427,40.16615384419759,9.819999694824219,21.546973512362246 79751,2018-01-10,AMGN,182.66000366210938,183.6999969482422,180.3699951171875,153.65834045410156,2542700.0,2.0,1.513289091420603,153.7252048856475,144.97664905722357,58.58085069744555,189.55372680748553,29.983059448880333,148.72881927490235,147.46526514689128,9.819999694824219,21.546973512362246 79752,2018-01-10,AXP,100.38999938964844,101.58999633789062,100.33000183105469,93.2190170288086,2279200.0,2.0,1.0656837209789103,93.42915032299415,89.03106391040428,65.42028205935631,159.37006588825884,33.10000496948806,90.77098007202149,88.53530909220378,9.819999694824219,21.546973512362246 79753,2018-01-10,BA,317.489990234375,322.1499938964844,315.5,305.20550537109375,4479300.0,2.0,8.951645342206007,301.0523066324005,269.0518681722871,78.28429816306591,186.93927889974566,76.67771750341869,277.97310028076174,263.5140729268392,9.819999694824219,21.546973512362246 79754,2018-01-10,CAT,165.89999389648438,167.52999877929688,164.5,143.63575744628906,5478600.0,2.0,5.200951087434049,146.27083042257112,123.26255580789764,79.17373622900053,135.1217060480153,68.3184531560564,130.60837961832684,124.04008509318034,9.819999694824219,21.546973512362246 79755,2018-01-10,CRM,108.68000030517578,109.48999786376953,108.2300033569336,108.80000305175781,3113300.0,2.0,1.2372377877659488,109.42541596269581,100.35558608198193,61.8502212205907,190.39473400190724,33.07750569683249,104.38200073242187,103.55650049845377,9.819999694824219,21.546973512362246 79756,2018-01-10,CSCO,39.650001525878906,40.2400016784668,39.630001068115234,33.53091812133789,19473000.0,2.0,0.68175750838612,33.59037267298295,31.1442478027861,72.29843170994943,173.9372841665624,61.563543845436676,32.01695359547933,30.46766363779704,9.819999694824219,21.546973512362246 79757,2018-01-10,CVX,128.30999755859375,128.75999450683594,127.80000305175781,100.46327209472656,5292200.0,2.0,2.0469884064672073,102.81536519654203,91.49976389281345,70.42262127022492,110.03003606766914,64.2296858346965,95.82167027791341,93.18102493286133,9.819999694824219,21.546973512362246 79758,2018-01-10,DIS,109.95999908447266,110.5,109.01000213623047,106.46012115478516,6060000.0,2.0,1.3768867635455564,110.13630701489862,103.43064015917363,57.17546929856836,36.564055261702634,19.208252687238296,105.26496404012045,101.1933609008789,9.819999694824219,21.546973512362246 79759,2018-01-10,GS,255.0,255.14999389648438,252.35000610351562,224.59060668945312,2927200.0,2.0,1.544552332072584,230.13517855007626,222.33717405002142,55.71934744612189,9.900022117803319,13.125176491729606,223.5470942179362,217.67246653238934,9.819999694824219,21.546973512362246 79760,2018-01-10,HD,192.75999450683594,193.22000122070312,191.64999389648438,166.9406280517578,3119500.0,2.0,3.424274518201173,169.8784966839728,157.44179445372254,69.82847068898712,106.70642683390955,54.2908971568699,161.6022516886393,152.80024236043295,9.819999694824219,21.546973512362246 79761,2018-01-10,HON,149.6810302734375,150.591552734375,148.5788116455078,133.94468688964844,2673172.0,2.0,1.0209978832403976,133.4685557459633,129.74223221790388,64.0816979859717,206.80738735890768,43.31829946934585,131.40288696289062,127.76835009256999,9.819999694824219,21.546973512362246 79762,2018-01-10,IBM,155.74569702148438,157.10325622558594,155.35372924804688,118.99739074707031,4366109.0,2.0,2.0095510867454465,119.59137742908705,106.7261739930321,67.62311567021831,201.33054788667843,53.244167394853534,112.75301310221354,111.28922475179037,9.819999694824219,21.546973512362246 79763,2018-01-10,INTC,43.33000183105469,43.599998474121094,42.439998626708984,36.27530288696289,45735000.0,2.0,-0.12184815225943879,41.20891250147332,36.08053223119269,45.72186728506761,-112.89005962140183,30.984678543242257,38.272294998168945,37.88176835378011,9.819999694824219,21.546973512362246 79764,2018-01-10,JNJ,143.5500030517578,144.16000366210938,143.32000732421875,123.40591430664062,6558600.0,2.0,0.6478957873870144,123.50013607601996,118.94961825747613,61.26272151760484,174.01128948422044,44.24230378751344,120.83529332478841,120.04166692097982,9.819999694824219,21.546973512362246 79765,2018-01-10,JPM,109.47000122070312,110.69999694824219,109.38999938964844,93.09577941894531,15834500.0,2.0,1.4676688619805844,92.8777716026846,87.81691147226657,66.59262522639624,167.03829182812572,46.010254432889425,89.58137435913086,86.46836204528809,9.819999694824219,21.546973512362246 79766,2018-01-10,KO,46.22999954223633,46.2599983215332,45.93000030517578,38.39743423461914,10700700.0,2.0,0.05889464157743873,38.67561416485576,37.795058442566116,52.635191570475506,65.51091779118666,11.930817010522809,38.20567537943522,38.18939069112142,9.819999694824219,21.546973512362246 79767,2018-01-10,MCD,173.5,174.0,172.47000122070312,151.64381408691406,2172500.0,2.0,0.7944602657657924,152.74877304327583,149.61510482537653,58.98074948110249,43.52400620159974,12.789534355448867,150.9255630493164,147.99193267822267,9.819999694824219,21.546973512362246 79768,2018-01-10,MMM,241.0,242.57000732421875,240.02999877929688,195.1248016357422,1640900.0,2.0,1.2291277703518233,195.6287411444348,188.77134888242068,62.325900443422384,122.4891025195563,33.42395303968135,192.64765065511068,188.48956578572592,9.819999694824219,21.546973512362246 79769,2018-01-10,MRK,53.959922790527344,54.742366790771484,53.874046325683594,45.85111999511719,9497395.0,2.0,0.21553825028860985,45.74300665317958,44.63881211818273,50.76291295073172,111.01117479164489,24.71475241677668,44.79146016438802,45.27471783955892,9.819999694824219,21.546973512362246 79770,2018-01-10,MSFT,87.86000061035156,88.19000244140625,87.41000366210938,82.14091491699219,18652200.0,2.0,1.0593546563605543,82.74257786441737,78.64908397029942,64.33797989668317,129.11139304642757,32.8625469103234,79.79884567260743,78.12701161702473,9.819999694824219,21.546973512362246 79771,2018-01-10,NKE,63.880001068115234,64.2300033569336,63.439998626708984,60.545867919921875,5010600.0,2.0,0.9705455161965872,61.58298448444264,58.701740704766344,63.98131653450603,61.525176692143006,6.823430973780104,59.066735458374026,55.7366283416748,9.819999694824219,21.546973512362246 79772,2018-01-10,PG,90.91000366210938,90.91000366210938,90.01000213623047,77.00067138671875,6564700.0,2.0,0.19885121039916953,78.94635689874248,76.62870489935322,50.109026989616545,-56.530551652141305,0.5834091530026589,77.50226338704427,76.31107966105144,9.819999694824219,21.546973512362246 79773,2018-01-10,TRV,132.5,133.02000427246094,131.82000732421875,115.5627212524414,1171700.0,2.0,-0.19989469144064742,119.57352131850442,114.51208353989401,50.65669435986772,-103.2386055426708,5.095710756541012,117.1496098836263,116.08592338562012,9.819999694824219,21.546973512362246 79774,2018-01-10,UNH,224.8300018310547,225.00999450683594,223.02999877929688,205.98939514160156,2311600.0,2.0,1.9235243342375838,208.7110629184919,200.56650971334403,58.43723718287569,54.42453647909416,41.3586245843986,204.43887939453126,198.10828145345053,9.819999694824219,21.546973512362246 79775,2018-01-10,V,118.69000244140625,119.05000305175781,117.45999908447266,114.47300720214844,7490300.0,2.0,1.8562739448802716,115.0976082796754,105.64437017491446,65.64878107398627,166.69904455786556,32.77921481002119,109.1361089070638,107.54306310017904,9.819999694824219,21.546973512362246 79776,2018-01-10,VZ,51.38999938964844,51.72999954223633,51.150001525878906,38.762428283691406,12593400.0,2.0,0.4581128173624478,39.78951200008232,38.57554384708565,58.094249488570895,-28.065579787965582,6.823596758410949,38.665404383341475,36.76373297373454,9.819999694824219,21.546973512362246 79777,2018-01-10,WBA,73.43000030517578,74.18000030517578,73.20999908447266,59.050682067871094,4562600.0,2.0,0.5448226011193213,59.95058601338618,56.22970993082769,53.265443749411354,105.06462924770621,8.319070110392213,57.70381088256836,56.0766679763794,9.819999694824219,21.546973512362246 79778,2018-01-10,WMT,99.75,99.88999938964844,98.52999877929688,89.92681121826172,7930400.0,2.0,1.2257179479458102,91.32970604272265,86.98740134863476,64.21069248602427,64.87162289626512,28.239812507742652,88.54306208292643,84.90116030375162,9.819999694824219,21.546973512362246 79779,2018-01-11,AAPL,43.647499084472656,43.872501373291016,43.622501373291016,41.49140548706055,74670800.0,3.0,0.2196601804555982,41.92792168672539,40.118448628826364,58.025723440030276,101.19021686804638,18.452775865603776,40.793334070841475,40.22917003631592,9.880000114440918,30.583060718072332 79780,2018-01-11,AMGN,182.86000061035156,182.86000061035156,181.10000610351562,152.90208435058594,2101300.0,3.0,1.566326374242891,154.19744503178399,144.98338535151677,57.17262605418364,161.217898143566,29.98305944888033,149.0565399169922,147.4834019978841,9.880000114440918,30.583060718072332 79781,2018-01-11,AXP,101.44000244140625,101.44000244140625,100.19999694824219,92.76776885986328,2745400.0,3.0,1.0531806902587562,93.61255411800349,89.00508580509222,63.53237657960171,135.67369715161516,30.808494770145796,90.94857076009114,88.674884668986,9.880000114440918,30.583060718072332 79782,2018-01-11,BA,322.1300048828125,328.3999938964844,321.19000244140625,312.6960144042969,4635300.0,3.0,10.064254557514744,306.54026894839706,267.2024281951576,80.45890329759276,223.67706621716067,80.20219616186192,279.8832143147786,264.62206751505533,9.880000114440918,30.583060718072332 79783,2018-01-11,CAT,166.89999389648438,169.52999877929688,165.63999938964844,146.51937866210938,4199000.0,3.0,5.445319135381396,147.40029787060413,124.36551099780407,80.93395598693607,141.48637380321017,71.25654254084688,131.4803939819336,124.59587580362955,9.880000114440918,30.583060718072332 79784,2018-01-11,CRM,109.0,109.4000015258789,108.66999816894531,109.0999984741211,3668100.0,3.0,1.3609226526115918,110.02738684732276,100.29661522787256,62.31628315369019,182.01899599805452,33.077505696832496,104.47000071207682,103.75566711425782,9.880000114440918,30.583060718072332 79785,2018-01-11,CSCO,40.13999938964844,40.209999084472656,39.75,33.69055938720703,21685600.0,3.0,0.701955345017609,33.77491537672918,31.16728146927912,73.00531317825107,168.77947293482774,61.563543845436676,32.091149457295735,30.56299861272176,9.880000114440918,30.583060718072332 79786,2018-01-11,CVX,128.9199981689453,133.32000732421875,128.75999450683594,103.51636505126953,11641300.0,3.0,2.2619886599129444,103.70771349018489,91.61392270976629,75.18731294871876,154.14004825938062,76.51620407069544,96.24124323527018,93.35741920471192,9.880000114440918,30.583060718072332 79787,2018-01-11,DIS,110.25,111.08000183105469,109.51000213623047,107.9383316040039,6427000.0,3.0,1.3565151413280745,110.16210067904234,103.75105926358461,59.552132495137265,58.01812125925659,22.662508044498505,105.53743540445963,101.41449406941732,9.880000114440918,30.583060718072332 79788,2018-01-11,GS,255.75,255.88999938964844,252.97000122070312,225.29705810546875,2422400.0,3.0,1.4583815448526707,229.99292482513445,222.25425077301006,56.296676029970754,14.497343376177492,15.825462419090005,224.03189900716146,217.87085367838543,9.880000114440918,30.583060718072332 79789,2018-01-11,HD,191.67999267578125,194.72999572753906,191.39999389648438,169.4473876953125,3899200.0,3.0,3.4890822668358794,170.40158669081032,158.0397707310647,72.16559866444597,120.61476425626081,58.750204911718306,162.15349884033202,153.25411783854167,9.880000114440918,30.583060718072332 79790,2018-01-11,HON,150.591552734375,151.43499755859375,150.4861297607422,134.6523895263672,2430384.0,3.0,1.1570909057926428,134.07181322672025,129.49539105794773,65.26896480076977,276.77921445404087,48.69962184722383,131.54954528808594,127.9801181793213,9.880000114440918,30.583060718072332 79791,2018-01-11,IBM,157.55258178710938,157.68641662597656,156.11854553222656,119.01189422607422,3969047.0,3.0,2.1392318955834924,120.374710369181,106.483541583944,67.64465686866825,181.7692427663167,55.17863071854325,113.03640925089518,111.51660703023275,9.880000114440918,30.583060718072332 79792,2018-01-11,INTC,42.79999923706055,43.58000183105469,42.45000076293945,37.052032470703125,35371500.0,3.0,-0.20221485595036626,41.203179086899794,36.0930954797506,48.94879410889887,-91.12021345721395,30.98467854324224,38.23473943074544,37.93702405293782,9.880000114440918,30.583060718072332 79793,2018-01-11,JNJ,144.1300048828125,144.89999389648438,143.69000244140625,124.10880279541016,4962200.0,3.0,0.8075363128414352,123.90278117635732,118.73469135782237,62.747899005566815,188.65439771855046,48.069212452760304,120.97158177693684,120.17736269632975,9.880000114440918,30.583060718072332 79794,2018-01-11,JPM,110.66999816894531,110.93000030517578,110.05000305175781,93.59397888183594,13676800.0,3.0,1.5507432281872155,93.43640100188492,87.64195669464829,67.45437919652466,188.51479972169253,47.24585498729739,89.86299133300781,86.6584524790446,9.880000114440918,30.583060718072332 79795,2018-01-11,KO,46.22999954223633,46.22999954223633,45.86000061035156,38.37244415283203,7583200.0,3.0,0.06139327574346254,38.64547719847244,37.88770570863205,52.39575025043661,50.3926288864406,8.978839857192707,38.22186330159505,38.18660017649333,9.880000114440918,30.583060718072332 79796,2018-01-11,MCD,173.55999755859375,174.5500030517578,172.10000610351562,151.5389862060547,3078000.0,3.0,0.7497435800912626,152.77541218436676,149.68984813057466,58.69216427005178,41.29586661158736,17.36232632007111,151.01486511230468,148.12824249267578,9.880000114440918,30.583060718072332 79797,2018-01-11,MMM,240.74000549316406,242.33999633789062,239.75,196.07156372070312,1487700.0,3.0,1.3784097793444232,196.24788573306998,188.61586243587536,63.473620584769684,123.83474446327091,30.8884367010257,192.82782796223958,188.82251307169597,9.880000114440918,30.583060718072332 79798,2018-01-11,MRK,54.67557144165039,54.97137451171875,54.54198455810547,46.091182708740234,7447402.0,3.0,0.26122138372804926,45.9146035776685,44.54814247030514,52.110231746212854,160.28502119437738,28.894846153897618,44.87503458658854,45.20529073079427,9.880000114440918,30.583060718072332 79799,2018-01-11,MSFT,88.12999725341797,88.12999725341797,87.23999786376953,82.38410186767578,17808900.0,3.0,1.065850070712301,82.9674422144355,78.65805140739067,64.92057722992593,120.35226848007144,29.60047336923836,79.89861526489258,78.29565251668295,9.880000114440918,30.583060718072332 79800,2018-01-11,NKE,64.02999877929688,64.30999755859375,63.779998779296875,60.611873626708984,5103500.0,3.0,0.9422122488197573,61.50223514436707,58.98236148954407,64.15578653683232,66.11171583396074,7.942245285326709,59.22095095316569,55.94231414794922,9.880000114440918,30.583060718072332 79801,2018-01-11,PG,90.4000015258789,90.5199966430664,89.91999816894531,76.72831726074219,5469700.0,3.0,0.11302442190269346,78.90238421641372,76.69821011342027,48.880593153951445,-87.39267555016,0.9115708856193474,77.52354176839192,76.2784927368164,9.880000114440918,30.583060718072332 79802,2018-01-11,TRV,132.08999633789062,132.8800048828125,131.66000366210938,115.763916015625,1046500.0,3.0,-0.22822493980872594,119.53712612858924,114.37265322932093,51.14579107978146,-107.69438217803287,6.211617241978797,117.1508794148763,116.1473169962565,9.880000114440918,30.583060718072332 79803,2018-01-11,UNH,224.17999267578125,225.9199981689453,223.6999969482422,207.08273315429688,2543600.0,3.0,1.9008897686048556,208.98578588063836,200.55823114817022,59.40160466312663,83.02899229606855,44.02800722594183,204.74444376627605,198.6111602783203,9.880000114440918,30.583060718072332 79804,2018-01-11,V,118.80000305175781,119.9800033569336,118.68000030517578,115.3004379272461,5982100.0,3.0,1.9746751638436848,115.85016992525418,105.5056444363181,66.90050423912882,173.7721029357419,38.097590488584906,109.34392751057943,107.73118273417155,9.880000114440918,30.583060718072332 79805,2018-01-11,VZ,51.88999938964844,52.18000030517578,51.63999938964844,39.0774040222168,15568200.0,3.0,0.4333211177463312,39.760846995016614,38.56814050803515,59.59262148875747,-7.124647208171369,2.065420653496935,38.76138687133789,36.82074540456136,9.880000114440918,30.583060718072332 79806,2018-01-11,WBA,73.94999694824219,75.44000244140625,73.9000015258789,60.086936950683594,6304500.0,3.0,0.6359149565336466,60.25537008629217,56.19355569495783,55.49154707346076,164.21756941269254,19.05586053120297,57.78724250793457,56.18902454376221,9.880000114440918,30.583060718072332 79807,2018-01-11,WMT,99.69999694824219,100.44999694824219,98.77999877929688,90.24260711669922,6537700.0,3.0,1.1703651440381435,91.33260402703431,87.28405017828797,64.85912068252512,82.27134231913364,32.48570903589371,88.65606358846028,85.12265434265137,9.880000114440918,30.583060718072332 79808,2018-01-12,AAPL,44.04499816894531,44.34000015258789,43.912498474121094,41.91986083984375,101672400.0,4.0,0.26925043386806635,42.060820173932036,40.09964621095566,60.050625411903674,145.64959142291488,26.75097152733683,40.853380839029946,40.297007942199706,10.15999984741211,35.88587293690055 79809,2018-01-12,AMGN,182.33999633789062,185.61000061035156,181.75,155.49020385742188,3111400.0,4.0,1.796489603503744,155.20902469214832,144.61547939720714,60.53158461718462,203.75931853616316,40.60663972410959,149.41535034179688,147.48500010172526,10.15999984741211,35.88587293690055 79810,2018-01-12,AXP,100.86000061035156,101.02999877929688,99.93000030517578,92.9887924194336,3231500.0,4.0,1.0490143183467637,93.76675028240453,89.17633519733181,64.05793050884469,114.89497556872628,25.992875891131423,91.0931495666504,88.82227363586426,10.15999984741211,35.88587293690055 79811,2018-01-12,BA,330.3800048828125,336.8800048828125,330.3800048828125,320.40570068359375,6559300.0,4.0,11.43628228344113,313.2482020525855,264.7229191632348,82.34170247544291,268.353755718989,83.76139764835514,282.0087046305338,265.8764094034831,10.15999984741211,35.88587293690055 79812,2018-01-12,CAT,169.99000549316406,170.6699981689453,169.22999572753906,147.4719696044922,4127900.0,4.0,5.6507108249275575,148.91504571226824,124.73248007508528,81.46918726702073,146.5913401348566,72.79386105385451,132.41100591023763,125.1808858235677,10.15999984741211,35.88587293690055 79813,2018-01-12,CRM,109.2300033569336,110.70999908447266,108.91000366210938,110.23999786376953,5749500.0,4.0,1.5332577811935266,110.80320563311557,100.15079598431606,64.04310311645577,184.01754194134082,41.04094585131464,104.69366734822592,103.98100039164225,10.15999984741211,35.88587293690055 79814,2018-01-12,CSCO,40.220001220703125,40.93000030517578,40.04999923706055,34.33747863769531,23770500.0,4.0,0.7613864638417169,34.10575438258181,31.088695805101295,75.61394049282241,205.8559983424648,69.6069190994737,32.193858782450356,30.668281682332356,10.15999984741211,35.88587293690055 79815,2018-01-12,CVX,132.19000244140625,133.85000610351562,132.11000061035156,104.32064056396484,7232900.0,4.0,2.468817233740282,104.62185334001076,91.767196952958,76.23077858736889,169.45860776310508,77.47736853843338,96.66862538655599,93.54605751037597,10.15999984741211,35.88587293690055 79816,2018-01-12,DIS,111.31999969482422,112.72000122070312,111.0,109.37763214111328,5899900.0,4.0,1.4399116039034254,110.3796487588737,104.00614836026692,61.693475578217324,101.34355564129703,31.51311167113696,105.79903411865234,101.65591735839844,10.15999984741211,35.88587293690055 79817,2018-01-12,GS,255.75,257.29998779296875,254.08999633789062,226.97483825683594,2849200.0,4.0,1.5080890991928015,230.069799862168,222.30718378041013,57.653133969587955,37.62173729111249,20.83712332385804,224.49315439860027,218.1899289449056,10.15999984741211,35.88587293690055 79818,2018-01-12,HD,195.5,199.4199981689453,194.82000732421875,170.9617919921875,6748400.0,4.0,3.6209031275757866,171.22667130211892,158.38013411780298,73.4508503474823,164.29019812802335,68.8424790987203,162.70967610677084,153.74579010009765,10.15999984741211,35.88587293690055 79819,2018-01-12,HON,151.9908905029297,152.8630828857422,151.24330139160156,135.63291931152344,2445200.0,4.0,1.3287491723540938,134.75787477788666,129.08814878168366,66.83998055948621,305.7945494817189,56.22211927481021,131.71524454752605,128.2127529144287,10.15999984741211,35.88587293690055 79820,2018-01-12,IBM,156.806884765625,157.49522399902344,155.8604278564453,118.24362182617188,5263367.0,4.0,2.155168270657157,120.96844246340477,106.55880134152686,65.26517387550476,149.07313011375197,52.19921884071723,113.26810353597006,111.73465385437012,10.15999984741211,35.88587293690055 79821,2018-01-12,INTC,43.45000076293945,43.599998474121094,43.0099983215332,36.90692138671875,29973600.0,4.0,-0.2744515922545361,41.21081423605824,36.07692494546032,48.39276357747393,-78.80319538574238,30.623300966930834,38.214539210001625,37.989437103271484,10.15999984741211,35.88587293690055 79822,2018-01-12,JNJ,144.99000549316406,146.4199981689453,144.89999389648438,124.94023895263672,5450600.0,4.0,0.9897334970321623,124.45681821061665,118.42665957258647,64.41727509167964,224.95882932609274,54.870434368984974,121.14158579508464,120.26060663859049,10.15999984741211,35.88587293690055 79823,2018-01-12,JPM,111.6500015258789,112.8499984741211,110.83999633789062,95.13924407958984,18884200.0,4.0,1.7214267134612555,94.27584984803558,87.45327383970856,69.9422109220253,239.36522725931368,56.192250474718165,90.12975540161133,86.87737731933593,10.15999984741211,35.88587293690055 79824,2018-01-12,KO,46.279998779296875,46.38999938964844,46.029998779296875,38.46412658691406,14570100.0,4.0,0.069964955079584,38.665966803551875,37.88805312442664,53.20368494949449,86.15293508913521,14.489097743569928,38.25020090738932,38.18671550750732,10.15999984741211,35.88587293690055 79825,2018-01-12,MCD,173.36000061035156,173.7899932861328,172.8800048828125,151.69627380371094,2901600.0,4.0,0.7187122121525817,152.77736888188528,149.6896385644038,59.00351603033171,42.08613323690749,17.3623263200711,151.1357650756836,148.26152725219725,10.15999984741211,35.88587293690055 79826,2018-01-12,MMM,243.07000732421875,246.0,242.5,197.81935119628906,1974300.0,4.0,1.6190848866720842,197.14786344290724,188.14959902047167,65.4818427110992,213.77921821535313,45.38944702802225,193.00207112630207,189.19760615030924,10.15999984741211,35.88587293690055 79827,2018-01-12,MRK,55.29580307006836,56.11641311645508,55.238548278808594,46.93938446044922,12935569.0,4.0,0.3616989484254489,46.34344636018131,44.29774283354427,56.464537217476256,267.01285505084803,45.16719659003821,44.97551027933756,45.151587041219074,10.15999984741211,35.88587293690055 79828,2018-01-12,MSFT,88.66999816894531,89.77999877929688,88.44999694824219,83.8058090209961,24271500.0,4.0,1.1722051674554734,83.49329861511247,78.52971240173325,68.0747798680356,179.12218208293038,43.89256775744921,80.09378763834636,78.48891894022624,10.15999984741211,35.88587293690055 79829,2018-01-12,NKE,64.5,64.72000122070312,64.31999969482422,60.97012710571289,5135700.0,4.0,0.9378549835439856,61.55103421158699,58.968444777060476,65.10483922429674,84.38394080793897,13.624673077885063,59.36267674763997,56.1441042582194,10.15999984741211,35.88587293690055 79830,2018-01-12,PG,90.05000305175781,90.33999633789062,89.3499984741211,76.26872253417969,8111000.0,4.0,0.007830356752009493,79.03208810005923,76.46041601981382,46.87456339811829,-131.45148720689187,9.970380324190561,77.53006744384766,76.24303321838379,10.15999984741211,35.88587293690055 79831,2018-01-12,TRV,133.0500030517578,134.99000549316406,132.02999877929688,117.85457611083984,2010100.0,4.0,-0.08104384543827337,119.61836051592842,114.39376411786064,55.85000617323785,-13.508563302593059,8.890026926232554,117.17775522867838,116.24602025349935,10.15999984741211,35.88587293690055 79832,2018-01-12,UNH,227.4499969482422,229.89999389648438,226.52000427246094,210.06874084472656,3943800.0,4.0,2.0996936167775573,209.77659444916023,200.16157693755852,61.89925342598339,192.07728923143483,53.84966324976451,204.94381815592448,199.00066095987955,10.15999984741211,35.88587293690055 79833,2018-01-12,V,120.12000274658203,120.3499984741211,119.70999908447266,115.5409164428711,5585800.0,4.0,2.064119702296864,116.54508254714989,105.46304504684426,67.25919761108324,167.76313240114376,40.11264662224273,109.6720095316569,107.93547541300455,10.15999984741211,35.88587293690055 79834,2018-01-12,VZ,51.939998626708984,52.2400016784668,51.779998779296875,38.889923095703125,17673700.0,4.0,0.39400354564433115,39.756353169289326,38.540062159690166,58.308861509341035,-14.64858911834496,3.213346071756252,38.824427668253584,36.870802370707196,10.15999984741211,35.88587293690055 79835,2018-01-12,WBA,75.55000305175781,76.88999938964844,75.4800033569336,60.63695526123047,6457800.0,4.0,0.7439128215140371,60.63144212370942,56.16423239106109,56.62595928319943,217.53420431546095,29.248581196028887,57.89751116434733,56.30935923258463,10.15999984741211,35.88587293690055 79836,2018-01-12,WMT,100.38999938964844,101.44000244140625,100.30000305175781,91.00950622558594,6951200.0,4.0,1.1748372050012819,91.53839196336057,87.35885916578982,66.38895910244372,137.78124900028345,39.275620254041804,88.77099329630533,85.35333976745605,10.15999984741211,35.88587293690055 79924,2018-01-16,AAPL,44.474998474121094,44.84749984741211,44.03499984741211,41.706817626953125,118263600.0,1.0,0.28803991532680584,42.13432641813774,40.12011541535835,58.596578466871215,150.39872534785277,34.4870464638756,40.88762575785319,40.3640864054362,11.65999984741211,88.82888852326997 79925,2018-01-16,AMGN,185.6199951171875,187.4499969482422,184.1699981689453,155.91036987304688,3374600.0,1.0,1.989861620797825,156.10208933450548,144.6148219814125,61.044693670852,217.71446031472462,46.42110144915833,149.6920918782552,147.49234924316406,11.65999984741211,88.82888852326997 79926,2018-01-16,AXP,102.01000213623047,102.38999938964844,100.1500015258789,92.4085922241211,3814000.0,1.0,0.9875117114580689,93.68669180832585,89.58163476027768,61.645398688580975,129.13447709020468,38.236088396742055,91.18443222045899,88.95402755737305,11.65999984741211,88.82888852326997 79927,2018-01-16,BA,339.8999938964844,347.7300109863281,331.3299865722656,319.4051208496094,12305500.0,1.0,12.301086443396741,318.34678808200414,263.55828699123805,81.29014919382531,246.16410657717623,86.96621553454654,283.8625946044922,267.0916412353516,11.65999984741211,88.82888852326997 79928,2018-01-16,CAT,172.89999389648438,173.24000549316406,167.57000732421875,146.61465454101562,8530600.0,1.0,5.678844869224264,149.6740264223289,125.96779028909692,79.3941464537871,136.72685295453618,75.90009156316123,133.22384719848634,125.74084688822428,11.65999984741211,88.82888852326997 79929,2018-01-16,CRM,110.8499984741211,111.44000244140625,108.2300033569336,108.88999938964844,5790800.0,1.0,1.5431129719623868,111.2114131270836,100.20758864293592,60.63904031443019,148.0214944028734,44.943553115128296,104.84600067138672,104.18850034077963,11.65999984741211,88.82888852326997 79930,2018-01-16,CSCO,40.900001525878906,41.15999984741211,40.31999969482422,34.06023025512695,32845000.0,1.0,0.7771558573156412,34.28714973782411,31.152678753386823,72.50752853356312,186.7553897691862,71.63391045334451,32.292330233256024,30.769638856252033,11.65999984741211,88.82888852326997 79931,2018-01-16,CVX,133.6699981689453,133.8800048828125,131.60000610351562,103.07908630371094,6254200.0,1.0,2.5036863778441045,105.03476842331314,92.32877451491929,71.43354699912281,145.30240480151392,70.30739994522509,97.00751164754232,93.74069264729818,11.65999984741211,88.82888852326997 79932,2018-01-16,DIS,113.06999969482422,113.16000366210938,110.62000274658203,107.64657592773438,8069200.0,1.0,1.3507515093677824,110.38850812115167,104.0089596828034,57.8809792355034,79.10659426015367,33.689518523261206,106.01643702189128,101.87025845845541,11.65999984741211,88.82888852326997 79933,2018-01-16,GS,259.25,261.7699890136719,256.3999938964844,228.2376708984375,4445500.0,1.0,1.6305863499381417,230.29552949087588,222.34460875375305,58.65238887496362,93.82785201585551,34.12810077850326,224.8116475423177,218.44290161132812,11.65999984741211,88.82888852326997 79934,2018-01-16,HD,197.86000061035156,198.9499969482422,195.6999969482422,170.8660888671875,5692700.0,1.0,3.6752832890947786,171.67284821404226,159.16816893683662,73.22979467921101,155.19616150933183,68.8424790987203,163.18810068766277,154.23442484537762,11.65999984741211,88.82888852326997 79935,2018-01-16,HON,152.52761840820312,153.20811462402344,150.74490356445312,134.62680053710938,3570768.0,1.0,1.3678366393950796,135.13331765956679,129.11004781894883,63.77771070681456,236.75009413365757,48.11925296195489,131.7700993855794,128.42847811381023,11.65999984741211,88.82888852326997 79936,2018-01-16,IBM,157.83938598632812,158.02102661132812,156.16635131835938,118.75822448730469,8152733.0,1.0,2.184144636965854,121.58090562250588,106.66026793096093,66.09166022745157,139.68033584842075,54.11750903459117,113.50680313110351,111.80591125488282,11.65999984741211,88.82888852326997 79937,2018-01-16,INTC,43.54999923706055,43.790000915527344,42.88999938964844,36.821571350097656,38367200.0,1.0,-0.33472822228308274,41.2205060442963,36.056991056533775,48.06058465342806,-74.16422067931109,27.062689959157606,38.166172154744466,38.03392244974772,11.65999984741211,88.82888852326997 79938,2018-01-16,JNJ,146.4199981689453,148.05999755859375,146.02999877929688,125.88314819335938,8804000.0,1.0,1.196419395620623,125.2752268788546,118.0548367502958,66.1945491050526,249.35470350744512,60.79274339963591,121.35673421223959,120.36112734476725,11.65999984741211,88.82888852326997 79939,2018-01-16,JPM,111.51000213623047,113.43000030517578,111.06999969482422,94.8014907836914,22703300.0,1.0,1.8085924095050245,94.75455631910154,87.66296305956058,68.75385825535926,218.60413374270527,58.46671929348658,90.36314010620117,87.08549296061197,11.65999984741211,88.82888852326997 79940,2018-01-16,KO,46.150001525878906,46.619998931884766,46.13999938964844,38.78083419799805,16459300.0,1.0,0.10114776165357142,38.74651415254354,37.849179435713296,55.87956094404874,142.00223927171183,21.766761182642195,38.271315002441405,38.19376284281413,11.65999984741211,88.82888852326997 79941,2018-01-16,MCD,173.6199951171875,174.41000366210938,172.8800048828125,151.79241943359375,3662600.0,1.0,0.6938791711410772,152.82086247224615,149.69334040861324,59.19798879197191,61.89728680373444,22.59070687134264,151.18558197021486,148.39105631510418,11.65999984741211,88.82888852326997 79942,2018-01-16,MMM,245.3000030517578,247.19000244140625,243.8300018310547,198.03782653808594,2411100.0,1.0,1.8066251275231764,198.02217089241398,187.8142014830743,65.72551888770619,228.21763481350706,49.10124820837123,193.04522654215495,189.56936365763346,11.65999984741211,88.82888852326997 79943,2018-01-16,MRK,58.921756744384766,60.85877990722656,58.44465637207031,49.668052673339844,50399682.0,1.0,0.6539703001605446,47.73670018069926,43.38940684444722,66.57770566060927,541.8740739815205,72.76313080047349,45.169321568806964,45.13952643076579,11.65999984741211,88.82888852326997 79944,2018-01-16,MSFT,90.0999984741211,90.79000091552734,88.01000213623047,82.63664245605469,36599700.0,1.0,1.148906498270847,83.61397454378043,78.75136664274301,63.23749870499832,153.7403046911956,50.47186829510066,80.22411041259765,78.66238899230957,11.65999984741211,88.82888852326997 79945,2018-01-16,NKE,64.77999877929688,65.36000061035156,63.369998931884766,59.79164123535156,9117000.0,1.0,0.8297430967772286,61.484760754602604,58.93006849954779,59.72368902923043,56.626319970013235,1.4434438397078495,59.46324081420899,56.32155469258626,11.65999984741211,88.82888852326997 79946,2018-01-16,PG,90.13999938964844,90.7699966430664,89.63999938964844,76.78789520263672,9465300.0,1.0,-0.03326039717006779,79.06355304364878,76.36256466265006,49.3057572277243,-91.92974587928379,2.4196444165268947,77.53659286499024,76.21664886474609,11.65999984741211,88.82888852326997 79947,2018-01-16,TRV,135.10000610351562,136.02999877929688,134.4199981689453,118.54560852050781,1809300.0,1.0,0.0903176468817577,119.78590772041724,114.48339159598902,57.25730187914674,69.94700649946449,15.239767761572073,117.19750442504883,116.33637453715006,11.65999984741211,88.82888852326997 79948,2018-01-16,UNH,233.3699951171875,235.0,231.25,213.9827117919922,6852600.0,1.0,2.5437490877285995,211.701779238121,199.30676415787508,64.83290744187923,310.9744030769134,62.792847377568826,205.08867797851562,199.43494415283203,11.65999984741211,88.82888852326997 79949,2018-01-16,V,121.18000030517578,121.94000244140625,119.91000366210938,115.82958984375,8803800.0,1.0,2.133702678051975,117.18470035010651,105.54213375633881,67.6939476301267,164.33669564223194,47.90301658915163,109.92216161092122,108.1404177347819,11.65999984741211,88.82888852326997 79950,2018-01-16,VZ,51.68000030517578,52.02000045776367,51.41999816894531,38.73993682861328,14739200.0,1.0,0.3467443946781188,39.76165551892942,38.527968504508074,57.28752452113535,-44.4936222124984,4.0033656856497135,38.8580010732015,36.91527016957601,11.65999984741211,88.82888852326997 79951,2018-01-16,WBA,76.44999694824219,76.62000274658203,75.91999816894531,60.605072021484375,4751300.0,1.0,0.8175055020572302,60.78573061066379,56.461912287895785,56.53954426001829,194.86009125764122,29.248581196028887,57.984397633870444,56.42467130025228,11.65999984741211,88.82888852326997 79952,2018-01-16,WMT,101.33999633789062,101.91000366210938,100.33999633789062,90.84711456298828,7170700.0,1.0,1.151998177628414,91.60368749609675,87.61476419457706,65.76183196537829,133.61447934108156,42.22437152119193,88.89038289388021,85.57772852579753,11.65999984741211,88.82888852326997 79953,2018-01-17,AAPL,44.037498474121094,44.8125,43.76750183105469,42.39564895629883,137547200.0,2.0,0.3544280206302943,42.34415655684511,40.031719679116804,61.698594576026544,153.26988484787117,26.933621055123684,40.95114415486653,40.457504717508954,11.90999984741211,75.03308496803564 79954,2018-01-17,AMGN,187.6999969482422,189.3000030517578,185.89999389648438,157.98587036132812,4018200.0,2.0,2.2842544183606606,157.43827734513107,144.20044793563065,63.47140506508461,230.40654267389812,51.52188869161428,149.99488067626953,147.56433639526367,11.90999984741211,75.03308496803564 79955,2018-01-17,AXP,100.98999786376953,101.0,99.23999786376953,92.7953872680664,4469700.0,2.0,0.9589276587237094,93.78385617218355,89.72266390838287,62.61637327851742,74.89665567106532,23.609548129341917,91.28401997884114,89.09498100280761,11.90999984741211,75.03308496803564 79956,2018-01-17,BA,337.7300109863281,352.2300109863281,336.4100036621094,334.510009765625,9699900.0,2.0,14.04340464243569,326.74815538705013,260.5956495445905,84.40110787193362,239.99783007161017,88.01489503363229,286.39215291341145,268.5744199117025,11.90999984741211,75.03308496803564 79957,2018-01-17,CAT,169.32000732421875,170.11000061035156,168.5,145.9132843017578,5571400.0,2.0,5.580221268100274,149.99017586867174,127.54028830369154,77.718857205131,120.37064829482107,75.90009156316123,134.00262959798178,126.28538869222005,11.90999984741211,75.03308496803564 79958,2018-01-17,CRM,109.75,110.37999725341797,109.2300033569336,110.04000091552734,4254700.0,2.0,1.6249869557179437,111.76751953206588,100.10748199381302,62.400201518837534,140.543569509471,44.94355311512828,105.05300064086914,104.40266698201498,11.90999984741211,75.03308496803564 79959,2018-01-17,CSCO,40.84000015258789,41.31999969482422,40.709999084472656,34.61473846435547,24427100.0,2.0,0.824888591316963,34.582066881370416,31.134405744362006,74.66131876124358,190.9756868149934,72.97423937429069,32.400946044921874,30.877457968393962,11.90999984741211,75.03308496803564 79960,2018-01-17,CVX,132.19000244140625,132.8000030517578,130.9600067138672,103.35238647460938,5632700.0,2.0,2.524275192380685,105.35997202041166,92.9897762095688,71.83713167661122,126.45241941377634,61.552222223853015,97.34197336832682,93.93923810323079,11.90999984741211,75.03308496803564 79961,2018-01-17,DIS,111.19999694824219,112.20999908447266,110.56999969482422,108.8913803100586,7030700.0,2.0,1.3648041893401626,110.48198590761183,103.98355822080615,59.73213105826602,78.66262030615637,33.17540173489889,106.26150538126628,102.09312629699707,11.90999984741211,75.03308496803564 79962,2018-01-17,GS,260.9800109863281,262.0,248.83999633789062,223.99008178710938,8608100.0,2.0,1.3691387813855158,230.2534041618001,222.07589271319992,54.2020727168015,-1.6160580816385315,2.895428547696841,224.9499944051107,218.65501149495444,11.90999984741211,75.03308496803564 79963,2018-01-17,HD,197.5,199.82000732421875,196.83999633789062,173.92120361328125,3996100.0,2.0,3.91971811573859,172.73024325721826,159.61133236534033,75.64987959465093,172.13309105679195,70.378688047135,163.7509536743164,154.77700907389323,11.90999984741211,75.03308496803564 79964,2018-01-17,HON,151.13787841796875,152.34552001953125,150.9078369140625,135.0701904296875,3300227.0,2.0,1.41824297520958,135.5689492833595,129.0291250574608,64.51879113627116,193.16597465695045,48.1192529619549,131.88407185872396,128.64904797871907,11.90999984741211,75.03308496803564 79965,2018-01-17,IBM,160.6214141845703,161.69215393066406,159.90440368652344,122.23725891113281,12248660.0,2.0,2.459486192675868,122.79116384927232,106.62055795248548,70.9293236395032,183.73226803803067,64.6926251444226,113.84238510131836,111.9187666575114,11.90999984741211,75.03308496803564 79966,2018-01-17,INTC,43.54999923706055,44.45000076293945,43.5099983215332,37.88848114013672,32368600.0,2.0,-0.2930293227036671,41.22121457695007,36.04177103401185,52.29508364575946,-29.43216465335144,15.383909973740096,38.157921091715494,38.09845225016276,11.90999984741211,75.03308496803564 79967,2018-01-17,JNJ,147.83999633789062,148.32000732421875,145.47999572753906,125.98600006103516,10619700.0,2.0,1.3529230902766614,125.9531588672364,117.76433838618158,66.38401306116137,211.1294793411349,53.568106099001,121.5567403157552,120.44405161539713,11.90999984741211,75.03308496803564 79968,2018-01-17,JPM,111.88999938964844,113.30000305175781,111.30999755859375,95.40945434570312,14940300.0,2.0,1.9047723995629724,95.39334895598401,87.64903690827381,69.71210273073737,199.9827284882512,58.46671929348658,90.6092300415039,87.30206108093262,11.90999984741211,75.03308496803564 79969,2018-01-17,KO,46.58000183105469,47.0,46.54999923706055,39.02254104614258,12143100.0,2.0,0.143707512392254,38.87234971191069,37.77585242126803,57.78533489814106,217.34143978123382,31.989514791769185,38.294929885864256,38.20222078959147,11.90999984741211,75.03308496803564 79970,2018-01-17,MCD,174.35000610351562,175.69000244140625,173.8800048828125,152.92857360839844,4129600.0,2.0,0.757149011402646,152.99091472576856,149.60369434405567,61.43435901266406,166.8719575160467,32.07477158956514,151.24705200195314,148.5289510091146,11.90999984741211,75.03308496803564 79971,2018-01-17,MMM,246.85000610351562,248.52999877929688,245.8000030517578,200.7647705078125,2519000.0,2.0,2.150504036002644,199.51467571175223,187.13977527701732,68.58869759876492,266.67316106239895,52.95055143846942,193.2329549153646,189.97355372111002,11.90999984741211,75.03308496803564 79972,2018-01-17,MRK,59.4370231628418,59.72328186035156,59.05534362792969,49.636043548583984,22940615.0,2.0,0.8729517390019907,48.60988362639735,42.97953592926672,66.39055270765303,387.5371810316331,72.76313080047349,45.34619725545247,45.123758506774905,11.90999984741211,75.03308496803564 79973,2018-01-17,MSFT,89.08000183105469,90.27999877929688,88.75,84.31089782714844,25621200.0,2.0,1.25111843665195,84.14209550294908,78.5309696825978,66.73874226846911,163.7815316429918,50.471868295100656,80.40743560791016,78.85911026000977,11.90999984741211,75.03308496803564 79974,2018-01-17,NKE,63.66999816894531,64.01000213623047,63.08000183105469,60.159339904785156,7422600.0,2.0,0.7649163773931065,61.37019118033758,58.952245343099925,60.77025888260609,30.214890163111498,5.531408862435095,59.58674647013346,56.49902559916178,11.90999984741211,75.03308496803564 79975,2018-01-17,PG,90.55999755859375,91.7300033569336,90.43000030517578,77.62198638916016,8345500.0,2.0,0.0014622167409470421,79.01415316436726,76.35323804046672,52.88890898555771,-6.235908512153068,12.000310311510594,77.5604242960612,76.21111691792807,11.90999984741211,75.03308496803564 79976,2018-01-17,TRV,136.60000610351562,137.39999389648438,135.52999877929688,119.71776580810547,1730100.0,2.0,0.3170513900533223,120.09256847577494,114.3490552119692,59.52137870616673,136.81490154566941,22.814669909405904,117.23776295979818,116.4005869547526,11.90999984741211,75.03308496803564 79977,2018-01-17,UNH,234.6699981689453,238.9600067138672,233.85000610351562,219.06356811523438,5124800.0,2.0,3.2679776780744874,214.8727931041714,197.66183671760595,68.12841039855283,344.23122251115007,67.94820274473649,205.44547017415366,199.98412602742513,11.90999984741211,75.03308496803564 79978,2018-01-17,V,121.19999694824219,122.16000366210938,120.7300033569336,117.3593521118164,7991500.0,2.0,2.2859358721440373,118.08706151093382,105.42486094390016,69.88603878976195,163.60862271279896,48.8864602804094,110.28295669555663,108.38334147135417,11.90999984741211,75.03308496803564 79979,2018-01-17,VZ,51.810001373291016,51.900001525878906,51.209999084472656,38.7849235534668,11591500.0,2.0,0.30935517587891326,39.767997862170965,38.49486529700872,57.518407239424576,-58.99184591350409,8.013911783593715,38.88417650858561,36.95356744130452,11.90999984741211,75.03308496803564 79980,2018-01-17,WBA,76.62999725341797,76.6500015258789,75.58999633789062,60.405799865722656,4587100.0,2.0,0.8499509287803662,60.990320275545045,56.563418127775265,55.987124415180524,165.00137308661442,25.150194855257823,58.09944953918457,56.54379526774088,11.90999984741211,75.03308496803564 79981,2018-01-17,WMT,101.1500015258789,102.94000244140625,100.69999694824219,92.6606216430664,8681900.0,2.0,1.2656433998624266,92.06022552088051,87.66258102819175,69.1305692231802,180.44200644401937,48.125442984955875,89.06663284301757,85.82964986165365,11.90999984741211,75.03308496803564 79982,2018-01-18,AAPL,44.842498779296875,45.025001525878906,44.5625,42.433528900146484,124773600.0,3.0,0.4054241895866184,42.48231058310163,39.96079206277239,61.861147628483366,177.8783081598767,30.25984569090459,41.025788116455075,40.550492986043295,12.220000267028809,41.3928256731265 79983,2018-01-18,AMGN,187.4499969482422,188.55999755859375,185.5,157.63296508789062,3084900.0,3.0,2.4607206690731687,158.43832628974116,144.1625480388721,62.78345756060093,188.23510156727068,48.25968995948678,150.24417114257812,147.64657643636068,12.220000267028809,41.3928256731265 79984,2018-01-18,AXP,100.83999633789062,100.83999633789062,99.58000183105469,91.96651458740234,5290700.0,3.0,0.8594838974831589,93.80609186188791,89.7492792318621,59.28904951431773,53.83736752375346,23.60954812934191,91.33364741007487,89.21921374003092,12.220000267028809,41.3928256731265 79985,2018-01-18,BA,350.70001220703125,350.8299865722656,339.1499938964844,324.1700439453125,9458600.0,3.0,14.423589380889211,331.03583693100546,260.5030424635258,75.51004884364662,189.60863996179734,88.01489503363229,288.3677052815755,269.79465738932294,12.220000267028809,41.3928256731265 79986,2018-01-18,CAT,169.3300018310547,170.75999450683594,168.08999633789062,146.1990203857422,4668800.0,3.0,5.462153561462259,150.4275489256491,128.7534218385111,77.91525415306214,114.59772993277534,76.6699051692977,134.7915138244629,126.82617721557617,12.220000267028809,41.3928256731265 79987,2018-01-18,CRM,110.2300033569336,112.16999816894531,110.22000122070312,111.7699966430664,3842800.0,3.0,1.8086202266039635,112.6379165995861,99.90608440749398,64.84788239511897,162.67390598821396,53.55705711678187,105.45033391316731,104.61716690063477,12.220000267028809,41.3928256731265 79988,2018-01-18,CSCO,41.2400016784668,41.47999954223633,41.029998779296875,34.69874572753906,19610200.0,3.0,0.8595870267991188,34.85652851920525,31.12080569405159,74.96864950963881,179.3010277119246,74.27367100539088,32.509026273091635,30.97972780863444,12.220000267028809,41.3928256731265 79989,2018-01-18,CVX,132.35000610351562,132.5,131.02999877929688,102.7511215209961,5890000.0,3.0,2.463675205277724,105.39942184308795,93.87874893327923,69.59927479218642,113.32818399703744,61.552222223853015,97.6217753092448,94.12208925882975,12.220000267028809,41.3928256731265 79990,2018-01-18,DIS,111.73999786376953,111.98999786376953,110.19999694824219,107.38400268554688,8070900.0,3.0,1.2400141515872463,110.43449292066818,103.9717296135115,56.615105883802364,50.74971227354883,29.244004169311598,106.29650192260742,102.28460019429525,12.220000267028809,41.3928256731265 79991,2018-01-18,GS,254.49000549316406,254.5399932861328,250.60000610351562,221.6234588623047,4984500.0,3.0,0.9599077888725844,229.99360227060555,221.53651857900383,51.9309467384408,-70.94371928566869,2.8954285476968518,224.95941212972005,218.75813369750978,12.220000267028809,41.3928256731265 79992,2018-01-18,HD,199.77999877929688,200.24000549316406,197.66000366210938,172.62432861328125,4474600.0,3.0,3.963103314781563,173.41226766044943,160.11304209296853,72.76137125031615,156.28264067290561,71.11365308285956,164.1406000773112,155.29523620605468,12.220000267028809,41.3928256731265 79993,2018-01-18,HON,152.29759216308594,153.0164337158203,151.2145538330078,134.5330352783203,2770934.0,3.0,1.3987228219613428,135.8431752634268,129.02689919946383,62.905852971007775,172.14124512727486,51.95264750420391,131.9980458577474,128.83620491027833,12.220000267028809,41.3928256731265 79994,2018-01-18,IBM,162.52389526367188,163.6042022705078,160.75526428222656,122.5779037475586,14915228.0,3.0,2.674355248144451,123.90088426852596,106.65529401516544,71.34343730242274,174.36887167818392,68.70806965344812,114.14825032552083,112.0233055114746,12.220000267028809,41.3928256731265 79995,2018-01-18,INTC,44.400001525878906,44.7400016784668,44.16999816894531,37.965309143066406,26826500.0,3.0,-0.2508911496062751,41.12896398158317,35.98209215550179,52.58305787282358,-9.730272149559742,10.608747678985575,38.15763676961263,38.159454409281416,12.220000267028809,41.3928256731265 79996,2018-01-18,JNJ,146.92999267578125,147.44000244140625,145.97000122070312,125.93457794189453,5554800.0,3.0,1.4560199687193176,126.55458668886969,117.60177927792718,66.19214293792048,179.1032417920609,53.56810609900099,121.78274637858073,120.5210070292155,12.220000267028809,41.3928256731265 79997,2018-01-18,JPM,112.76000213623047,113.72000122070312,112.2699966430664,95.63744354248047,14572900.0,3.0,1.9766074570485728,96.00817789624574,87.6129883330023,70.06820331529494,189.23072453908782,60.17753265364277,90.80243733723958,87.50282847086588,12.220000267028809,41.3928256731265 79998,2018-01-18,KO,46.75,47.06999969482422,46.61000061035156,39.07255554199219,11952900.0,3.0,0.1794041143505467,39.005185340074654,37.72219617542827,58.17208282827066,209.0540582610413,33.69557411131201,38.312988662719725,38.2144053141276,12.220000267028809,41.3928256731265 79999,2018-01-18,MCD,175.19000244140625,175.4499969482422,173.89999389648438,152.57025146484375,2154800.0,3.0,0.7695068176898019,153.05086329045545,149.57608373102894,60.355075450583506,141.95297096551897,32.07477158956514,151.3612528483073,148.66376927693685,12.220000267028809,41.3928256731265 80000,2018-01-18,MMM,248.1300048828125,249.0,244.9199981689453,198.98458862304688,2233500.0,3.0,2.2534088534225987,200.3087107484329,186.95181171250462,64.92594754304216,212.11359687248262,45.23964662654388,193.41232299804688,190.32016347249348,12.220000267028809,41.3928256731265 80001,2018-01-18,MRK,59.16030502319336,59.274810791015625,57.85305404663086,48.915870666503906,20861278.0,3.0,0.977120536800129,49.10181830108468,42.88049638092215,62.313588991763936,255.34047117131695,50.7799920368363,45.489810180664065,45.09426860809326,12.220000267028809,41.3928256731265 80002,2018-01-18,MSFT,89.80000305175781,90.66999816894531,89.66000366210938,84.27348327636719,24159700.0,3.0,1.313956618664264,84.59234205309261,78.42866777356755,66.59212597304739,165.8253685280962,52.908398601429326,80.6886594136556,79.04124806722005,12.220000267028809,41.3928256731265 80003,2018-01-18,NKE,64.0,64.20999908447266,63.540000915527344,60.442169189453125,5656900.0,3.0,0.7279710971381093,61.26280023314585,58.99364126465689,61.56495573787116,46.04466283546349,2.4001732226590597,59.71276575724284,56.6754155476888,12.220000267028809,41.3928256731265 80004,2018-01-18,PG,90.23999786376953,90.6500015258789,89.66999816894531,77.3389663696289,7699800.0,3.0,0.006072784865409631,78.95629524238115,76.3249181365251,51.608482835182855,-79.31710166072848,0.07645285824366858,77.54503275553385,76.24824651082356,12.220000267028809,41.3928256731265 80005,2018-01-18,TRV,137.05999755859375,137.6999969482422,136.17999267578125,120.13762664794922,1561200.0,3.0,0.5245718382800675,120.43932574924969,114.1886153823421,60.300591364024406,160.10592622099486,24.39627634787669,117.28766733805338,116.4696216583252,12.220000267028809,41.3928256731265 80006,2018-01-18,UNH,239.25999450683594,243.89999389648438,238.5500030517578,223.4093780517578,6234200.0,3.0,4.144825626380708,218.67987348163524,195.73732622539603,70.56875390522086,349.6758557719299,72.94676370751382,206.11127624511718,200.54102986653646,12.220000267028809,41.3928256731265 80007,2018-01-18,V,122.5199966430664,123.19999694824219,122.02999877929688,118.446533203125,8661000.0,3.0,2.4658830386493804,119.09282836436601,105.3388801622453,71.31691411212061,167.87997445219415,53.337617853963216,110.78582433064778,108.63590138753256,12.220000267028809,41.3928256731265 80008,2018-01-18,VZ,51.900001525878906,53.29999923706055,51.38999938964844,38.65744400024414,29442600.0,3.0,0.2663669041879331,39.73777858309331,38.44257191129146,56.62119512411245,-8.73147250397237,16.766973299783917,38.89448649088542,36.98578561147054,12.220000267028809,41.3928256731265 80009,2018-01-18,WBA,75.58999633789062,76.3499984741211,75.52999877929688,60.581153869628906,5597600.0,3.0,0.8796734380200135,61.22019057935554,56.608554308950126,56.37513483642242,146.29514994554066,24.383660946948606,58.2171578725179,56.65448201497396,12.220000267028809,41.3928256731265 80010,2018-01-18,WMT,104.73999786376953,104.94000244140625,103.62000274658203,94.10423278808594,12307900.0,3.0,1.4554182562027336,92.93935591755118,87.36088898601326,71.44425483596153,267.16183009927073,57.19933650808176,89.30117492675781,86.09007415771484,12.220000267028809,41.3928256731265 80011,2018-01-19,AAPL,44.65250015258789,44.89500045776367,44.352500915527344,42.244171142578125,129700400.0,4.0,0.42565277218698583,42.6091117104678,39.92678382786228,60.53263097874732,145.09983925162066,24.283095593549724,41.09538281758626,40.64063987731934,11.270000457763672,73.41071396416633 80012,2018-01-19,AMGN,188.36000061035156,189.72000122070312,187.60000610351562,159.0531463623047,3652300.0,4.0,2.68422611623339,159.62897912424185,144.0147189958753,64.3902330899496,192.7338305541768,51.496923403406036,150.5413619995117,147.78628794352213,11.270000457763672,73.41071396416633 80013,2018-01-19,AXP,97.01000213623047,98.94000244140625,96.3499984741211,90.28117370605469,12306000.0,4.0,0.637334283213022,93.85178822470117,89.63253947305274,53.328457941518614,-116.2184496448188,13.508242778354878,91.32342631022135,89.31092198689778,11.270000457763672,73.41071396416633 80014,2018-01-19,BA,341.6700134277344,344.0,335.75,321.85430908203125,7264400.0,4.0,14.372352541514033,334.2830711503549,261.113529191442,73.7110498084541,149.37857089823896,75.80277709922392,290.3432607014974,271.0146891276042,11.270000457763672,73.41071396416633 80015,2018-01-19,CAT,169.6300048828125,170.4499969482422,168.61000061035156,148.25213623046875,5796700.0,4.0,5.47118492921453,151.1121404396968,129.82593329077199,79.27325487985391,114.90796345235422,76.66990516929772,135.68809127807617,127.39656575520833,11.270000457763672,73.41071396416633 80016,2018-01-19,CRM,112.20999908447266,112.4000015258789,111.61000061035156,111.93000030517578,3120900.0,4.0,1.944645215567789,113.42255057402346,99.88845024995115,65.06546909354964,158.17169619111522,54.53407459264754,105.8250005086263,104.84200019836426,11.270000457763672,73.41071396416633 80017,2018-01-19,CSCO,41.279998779296875,41.52000045776367,41.099998474121094,34.69034957885742,24582000.0,4.0,0.8763067689282096,35.07230903858467,31.180056836659464,74.87475418753617,160.95095606463968,74.6000501697667,32.62822392781575,31.08046776453654,11.270000457763672,73.41071396416633 80018,2018-01-19,CVX,131.8300018310547,132.0,130.2100067138672,102.52467346191406,6048900.0,4.0,2.370056279554859,105.22002246391689,94.95299313056553,68.76468180289808,97.95105358358072,50.24420019742294,97.90574213663737,94.29742736816407,11.270000457763672,73.41071396416633 80019,2018-01-19,DIS,110.97000122070312,111.08999633789062,109.83999633789062,107.54931640625,10514300.0,4.0,1.1413003829014343,110.29937198282332,103.98820507406145,56.87044501172075,35.37529219170583,25.39399578126995,106.4334836324056,102.49008471171061,11.270000457763672,73.41071396416633 80020,2018-01-19,GS,251.0,256.1400146484375,250.25999450683594,226.17124938964844,4643400.0,4.0,0.9911328050237671,229.9686256551713,221.52970350742635,55.62700427222556,-27.207668879289425,8.07229886456557,225.18871358235677,218.9751988728841,11.270000457763672,73.41071396416633 80021,2018-01-19,HD,199.80999755859375,201.3300018310547,199.1300048828125,175.2354278564453,5809600.0,4.0,4.160223814172724,174.67099790042604,160.19035921627315,74.76799378704973,167.78334106505827,72.97396617653646,164.6767588297526,155.83807423909505,11.270000457763672,73.41071396416633 80022,2018-01-19,HON,151.8279571533203,152.1059112548828,151.05160522460938,135.3089141845703,3928742.0,4.0,1.429382867385499,136.23164781515638,129.0289448362108,64.24160834537619,147.03665883784473,49.092549373116626,132.1580612182617,129.02823422749836,11.270000457763672,73.41071396416633 80023,2018-01-19,IBM,157.2275390625,158.12619018554688,154.2064971923828,117.68551635742188,22146435.0,4.0,2.4219470496756372,124.0571932584675,107.16145450764579,58.88149973527557,74.21811262764444,19.111933180564954,114.31785354614257,112.07644488016764,11.270000457763672,73.41071396416633 80024,2018-01-19,INTC,44.619998931884766,44.88999938964844,44.25,38.25550842285156,25780200.0,4.0,-0.1918679529276659,40.92416936393396,35.99740198616369,53.675752723842905,-1.3870225590739307,8.134427876080338,38.196899541219075,38.21963653564453,11.270000457763672,73.41071396416633 80025,2018-01-19,JNJ,147.4600067138672,147.64999389648438,146.4199981689453,126.31173706054688,8738800.0,4.0,1.5502878234746191,127.16574316033406,117.46892251959757,66.91764421020599,171.17873250654725,54.46079263930989,122.00246785481771,120.58692563374838,11.270000457763672,73.41071396416633 80026,2018-01-19,JPM,113.94000244140625,114.33999633789062,112.80000305175781,95.42633819580078,18785500.0,4.0,1.993522731331538,96.449650589577,87.76698911989564,69.2878898179263,174.89559269590748,62.60799930800902,91.0230489095052,87.70245793660482,11.270000457763672,73.41071396416633 80027,2018-01-19,KO,46.9900016784668,47.25,46.869998931884766,39.305908203125,16187400.0,4.0,0.22394207330451366,39.174193872131454,37.6390320647582,59.943331725792646,236.40468247276064,37.9726068465941,38.337992095947264,38.23130588531494,11.270000457763672,73.41071396416633 80028,2018-01-19,MCD,174.99000549316406,176.63999938964844,174.3800048828125,153.92494201660156,3746300.0,4.0,0.8784860339502814,153.52648409243375,149.3390585101053,62.90391238154105,217.29607250391405,39.897522002035366,151.4524383544922,148.86402638753256,11.270000457763672,73.41071396416633 80029,2018-01-19,MMM,246.6300048828125,248.5,245.60000610351562,200.82139587402344,2013500.0,4.0,2.4548783474514835,201.42334685475277,186.6293570026691,66.81736775587457,196.04504034041634,45.239646626543895,193.67989044189454,190.6943000793457,11.270000457763672,73.41071396416633 80030,2018-01-19,MRK,58.66412353515625,58.66412353515625,57.86259460449219,49.03589630126953,12745671.0,4.0,1.0571736850073137,49.54686788312634,42.83954492815296,62.7084115417534,198.95528675193341,50.7799920368363,45.64932581583659,45.07312660217285,11.270000457763672,73.41071396416633 80031,2018-01-19,MSFT,90.13999938964844,90.61000061035156,89.66000366210938,84.17993927001953,36875000.0,4.0,1.3407527480118233,84.948791961255,78.46225082438953,66.21588585211953,148.9838508722214,52.908398601429326,80.95086466471354,79.22151641845703,11.270000457763672,73.41071396416633 80032,2018-01-19,NKE,65.30999755859375,67.23999786376953,65.12000274658203,63.364830017089844,12896100.0,4.0,0.9238761305146141,62.10398802365345,58.43246369753796,68.40659002849729,205.66800871585454,30.835270369709143,59.92615063985189,56.891119893391924,11.270000457763672,73.41071396416633 80033,2018-01-19,PG,90.27999877929688,91.26000213623047,90.23999786376953,78.10224914550781,9364000.0,4.0,0.07050450229954208,78.96473675185591,76.32364749497027,54.670201474999125,-8.981386964421068,8.439858425687982,77.55536778767903,76.31157353719075,11.270000457763672,73.41071396416633 80034,2018-01-19,TRV,137.75999450683594,137.99000549316406,136.69000244140625,120.583740234375,1628100.0,4.0,0.7167684659984559,120.8278030315815,114.00220337710992,61.12318306373267,172.13774779099737,25.963950201330537,117.38260421752929,116.5297056833903,11.270000457763672,73.41071396416633 80035,2018-01-19,UNH,244.17999267578125,244.35000610351562,241.07000732421875,223.5839385986328,4293600.0,4.0,4.798505337466679,221.67262320970602,194.70248970533302,70.66209544300986,290.1129814502097,73.35145905377658,206.8236333211263,201.1081682840983,11.270000457763672,73.41071396416633 80036,2018-01-19,V,123.05000305175781,123.6500015258789,121.91999816894531,118.05207824707031,8250700.0,4.0,2.5472995624808163,119.75530145161616,105.69240591532719,70.06732218571261,150.20975111184583,55.14439193313117,111.23866246541341,108.8822073618571,11.270000457763672,73.41071396416633 80037,2018-01-19,VZ,51.7400016784668,51.91999816894531,51.15999984741211,38.92741394042969,23761300.0,4.0,0.2511871776734651,39.72834206339707,38.4276332783998,58.05460598478117,-61.88976945205377,12.244604911587889,38.93356781005859,37.02917626698812,11.270000457763672,73.41071396416633 80038,2018-01-19,WBA,75.83000183105469,76.51000213623047,75.77999877929688,60.95579528808594,6849300.0,4.0,0.9228214608280538,61.46746384972908,56.70244848852776,57.20889380535041,144.91384473816973,25.68131197557888,58.384287643432614,56.7786776860555,11.270000457763672,73.41071396416633 80039,2018-01-19,WMT,104.63999938964844,104.93000030517578,103.66000366210938,94.36585998535156,8378600.0,4.0,1.6083868430751522,93.73097715898608,87.09166688398268,71.83995388425433,235.50674684121407,57.19933650808176,89.51990483601888,86.33675918579101,11.270000457763672,73.41071396416633 80098,2018-01-22,AAPL,44.32500076293945,44.44499969482422,44.150001525878906,41.898555755615234,108434400.0,0.0,0.40908017472657576,42.669821470829156,39.92880294933686,58.17373285292568,100.06891116268632,18.670455918212003,41.15842781066895,40.721370442708334,11.029999732971191,33.05021138842222 80099,2018-01-22,AMGN,189.72999572753906,192.57000732421875,189.42999267578125,161.61605834960938,3579800.0,0.0,3.033196569648368,161.26676274477205,143.65588434995453,67.046285995088,207.09556132082622,58.34220604649089,150.99260711669922,147.97094039916993,11.029999732971191,33.05021138842222 80100,2018-01-22,AXP,97.26000213623047,98.33999633789062,96.83999633789062,90.54825592041016,4983600.0,0.0,0.47732807507858865,93.8406657734801,89.65806164351208,54.08520029276219,-109.3440395954129,13.508242778354878,91.33740259806315,89.38444480895996,11.029999732971191,33.05021138842222 80101,2018-01-22,BA,335.2900085449219,341.3800048828125,332.0400085449219,322.1116027832031,6792900.0,0.0,14.18894707894583,337.1383195578306,262.0797834695132,73.78284169615347,125.32391598064471,63.42147482401083,292.24066874186195,272.1808715820313,11.029999732971191,33.05021138842222 80102,2018-01-22,CAT,170.32000732421875,170.91000366210938,168.47999572753906,148.66973876953125,3540900.0,0.0,5.44922412439621,151.77266133377145,130.82485453536918,79.53800038870993,110.70998977870858,77.25738488427332,136.5928166707357,127.87923698425293,11.029999732971191,33.05021138842222 80103,2018-01-22,CRM,111.62999725341797,112.95999908447266,111.01000213623047,112.88999938964844,2214700.0,0.0,2.105637424878367,114.25657673814028,100.00442408583432,66.35795951117741,148.08621200094294,45.971016314904986,106.15733388264974,105.07916679382325,11.029999732971191,33.05021138842222 80104,2018-01-22,CSCO,41.20000076293945,41.65999984741211,41.02000045776367,35.0012092590332,22995100.0,0.0,0.9042178032721111,35.33691529173784,31.184875784922312,76.02484775479219,151.71790249068843,75.75100494401771,32.75500367482503,31.183191967010497,11.029999732971191,33.05021138842222 80105,2018-01-22,CVX,131.3000030517578,132.55999755859375,131.27999877929688,103.508544921875,5248800.0,0.0,2.3481844025944696,105.1385736629924,95.94568384433182,70.3620715064098,107.01270704897725,52.66307786840967,98.24280548095703,94.48529523213705,11.029999732971191,33.05021138842222 80106,2018-01-22,DIS,110.2699966430664,111.55999755859375,110.05999755859375,108.04530334472656,8073600.0,0.0,1.0905201730927132,110.38450491422738,104.04019525056755,57.6441525011524,47.02959051938917,28.371790866478786,106.64359639485677,102.71042811075846,11.029999732971191,33.05021138842222 80107,2018-01-22,GS,255.4499969482422,262.8699951171875,255.19000244140625,230.9398956298828,5264700.0,0.0,1.3847067165566784,230.83651323577115,221.22169141510776,59.04301367344298,123.07810407127928,25.84718974327382,225.64702707926432,219.2319814046224,11.029999732971191,33.05021138842222 80108,2018-01-22,HD,201.60000610351562,204.47000122070312,201.50999450683594,177.9597930908203,4857700.0,0.0,4.48458127468092,176.50433670168334,159.84974197263304,76.6265213465563,192.2289865148098,77.44668869037243,165.3632069905599,156.40769958496094,11.029999732971191,33.05021138842222 80109,2018-01-22,HON,152.1059112548828,152.36468505859375,151.444580078125,135.1810302734375,3411031.0,0.0,1.4269134414891766,136.55116356700213,129.03429480702133,63.849573416134014,137.87376726321023,50.66880851196148,132.31552073160807,129.21530456542968,11.029999732971191,33.05021138842222 80110,2018-01-22,IBM,154.4072723388672,156.76864624023438,154.0248565673828,117.85221099853516,8870917.0,0.0,2.2098883806544336,124.15402340582293,107.76405520745831,59.133109327885464,62.0336166924778,18.08269618203048,114.52321294148763,112.17625745137532,11.029999732971191,33.05021138842222 80111,2018-01-22,INTC,44.79999923706055,45.790000915527344,44.790000915527344,39.04929733276367,27706800.0,0.0,-0.08011598604484504,40.654630404421404,36.11245066552488,56.51152581645162,37.34079531282951,5.43384027970889,38.26233736673991,38.291351381937666,11.029999732971191,33.05021138842222 80112,2018-01-22,JNJ,147.00999450683594,148.13999938964844,146.72000122070312,126.98030853271484,7010400.0,0.0,1.6598106439433309,127.84534390945672,117.38762346725227,68.17021068857534,165.21749069546613,56.544745576993904,122.20475870768229,120.69210141499838,11.029999732971191,33.05021138842222 80113,2018-01-22,JPM,112.66000366210938,114.38999938964844,112.5,96.54095458984375,12475700.0,0.0,2.072972499239498,97.01398461579569,87.94067160368672,71.04890302153339,163.5365585373012,57.631703699792894,91.30293579101563,87.8985434214274,11.029999732971191,33.05021138842222 80114,2018-01-22,KO,47.13999938964844,47.5,47.09000015258789,39.48927688598633,9577400.0,0.0,0.2709121403678765,39.368308184317726,37.55326698047719,61.27631795694859,251.93597358393137,43.393795884914915,38.36382904052734,38.253191502888996,11.029999732971191,33.05021138842222 80115,2018-01-22,MCD,175.97000122070312,176.8300018310547,175.61000061035156,154.00355529785156,3217900.0,0.0,0.9601285188814188,153.94377635452486,149.27484852340484,63.04653509669804,230.6752807399736,41.05614443145977,151.53196868896484,149.05777486165366,11.029999732971191,33.05021138842222 80116,2018-01-22,MMM,247.1300048828125,247.88999938964844,245.0800018310547,200.10931396484375,1660500.0,0.0,2.5279447406455233,202.23306081061602,186.65956309075116,65.40291384652912,157.3114697007978,40.458292598037424,193.91266428629558,190.88078486124675,11.029999732971191,33.05021138842222 80117,2018-01-22,MRK,58.15839767456055,58.625953674316406,57.93893051147461,49.011898040771484,12835380.0,0.0,1.1059314335058943,49.91864726031243,42.879066210146554,62.572820216043816,167.6729963632864,50.77999203683628,45.845597712198895,45.05541966756185,11.029999732971191,33.05021138842222 80118,2018-01-22,MSFT,90.0,91.62000274658203,89.73999786376953,85.68584442138672,23601600.0,0.0,1.4665968187150042,85.58098431824688,78.39967745543477,69.1212883577357,167.9715489221897,58.89283378646494,81.22616475423177,79.42641779581706,11.029999732971191,33.05021138842222 80119,2018-01-22,NKE,66.55000305175781,66.83000183105469,65.76000213623047,62.59172821044922,8491800.0,0.0,1.0051625381229883,62.50073211576303,58.2997004709069,65.22930101318369,188.97626411386696,30.83527036970914,60.135763549804686,57.097697766621906,11.029999732971191,33.05021138842222 80120,2018-01-22,PG,90.87999725341797,91.91999816894531,90.7699966430664,78.80547332763672,8658000.0,0.0,0.17627937803970894,79.10533456868443,76.27331228190151,57.24819648046018,56.8469535419851,16.520908204629322,77.59339879353841,76.39116032918294,11.029999732971191,33.05021138842222 80121,2018-01-22,TRV,137.4600067138672,139.35000610351562,137.32000732421875,121.8958740234375,2922500.0,0.0,0.9638532091674392,121.53948182996706,113.6482920652966,63.42884129544052,207.60512230981965,32.93503311702967,117.5201182047526,116.62992973327637,11.029999732971191,33.05021138842222 80122,2018-01-22,UNH,243.58999633789062,243.8000030517578,241.36000061035156,223.77687072753906,4012200.0,0.0,5.271354336920126,224.18954023671196,194.13153825449896,70.76809526491618,233.46689948212034,73.3514590537766,207.54701538085936,201.66112365722657,11.029999732971191,33.05021138842222 80123,2018-01-22,V,122.87000274658203,124.33000183105469,122.4000015258789,119.62032318115234,9355000.0,0.0,2.707160542418208,120.59458859927561,106.02786547176932,72.07938001330332,151.86753110013493,57.784746314584126,111.70657272338867,109.14056447347005,11.029999732971191,33.05021138842222 80124,2018-01-22,VZ,52.04999923706055,53.4900016784668,52.0099983215332,40.089759826660156,27691300.0,0.0,0.32915444636942937,39.91873923105671,38.333544628196215,63.435948653894926,70.12948054401392,31.58046098991374,39.01732533772786,37.0925573348999,11.029999732971191,33.05021138842222 80125,2018-01-22,WBA,76.63999938964844,77.44000244140625,76.41999816894531,61.69712829589844,3619600.0,0.0,1.0052480837558235,61.860509150050746,56.682454640842806,58.81996216198674,164.16737357135528,32.84203178919219,58.55301183064778,56.918134752909346,11.029999732971191,33.05021138842222 80126,2018-01-22,WMT,104.5,105.44999694824219,104.04000091552734,95.14179229736328,7308300.0,0.0,1.7718025660208383,94.58431820386261,86.84283099657685,72.98833760334354,222.95336943560176,59.31372665543808,89.78095397949218,86.60639890034993,11.029999732971191,33.05021138842222 80127,2018-01-23,AAPL,44.32500076293945,44.86000061035156,44.20500183105469,41.90802764892578,130756400.0,1.0,0.39218965624274205,42.71991082352117,39.926766956630196,58.219891830452944,112.9423820848359,25.992308641589617,41.21934229532878,40.80497150421142,11.100000381469727,166.5256984169666 80128,2018-01-23,AMGN,193.0,196.02999877929688,191.60000610351562,161.33030700683594,3486700.0,1.0,3.2492451474628012,162.53810500639722,143.6710517929192,66.47441253404148,206.5935201300044,64.79087725210996,151.49763031005858,148.1907516479492,11.100000381469727,166.5256984169666 80129,2018-01-23,AXP,98.16000366210938,98.4000015258789,97.44000244140625,90.2351303100586,4375200.0,1.0,0.3215487684485936,93.85557323557606,89.62715839284192,53.042129654203194,-98.8271134862427,12.789272205442106,91.32962265014649,89.45779622395834,11.100000381469727,166.5256984169666 80130,2018-01-23,BA,338.3399963378906,338.94000244140625,334.80999755859375,319.81488037109375,4537800.0,1.0,13.700341614384286,339.0520768832928,264.03136427881657,71.96797788639017,110.66354321554728,63.42147482401083,293.94398396809896,273.4285260518392,11.100000381469727,166.5256984169666 80131,2018-01-23,CAT,172.0,172.0500030517578,169.1999969482422,147.39955139160156,5036500.0,1.0,5.268593456576696,152.17775194544888,131.76860730748083,76.4648265914738,104.86843711671365,78.67963246261183,137.38159612019857,128.3609437306722,11.100000381469727,166.5256984169666 80132,2018-01-23,CRM,113.18000030517578,113.76000213623047,112.68000030517578,113.23999786376953,2816800.0,1.0,2.235695160309376,115.03244815709743,100.19055217859594,66.82093200281166,152.08259154780114,49.92580948109161,106.46300048828125,105.30666681925456,11.100000381469727,166.5256984169666 80133,2018-01-23,CSCO,41.540000915527344,42.130001068115234,41.540000915527344,35.37088394165039,23984500.0,1.0,0.945270664653215,35.629275644913,31.216419850692464,77.3029646024745,162.98357513280894,79.14272169015074,32.89438362121582,31.295969231923422,11.100000381469727,166.5256984169666 80134,2018-01-23,CVX,132.3800048828125,132.55999755859375,130.72999572753906,102.3060531616211,5747300.0,1.0,2.208363111820688,105.204823001336,96.36355697302923,66.08880620411261,90.14633342507761,45.2495057191638,98.53926544189453,94.66330744425456,11.100000381469727,166.5256984169666 80135,2018-01-23,DIS,110.2699966430664,111.13999938964844,109.88999938964844,107.37427520751953,7477300.0,1.0,0.9847782180170412,110.41084418309067,104.09554696070815,56.23232507932131,26.353061947737185,26.420829729653494,106.83777313232422,102.9274663289388,11.100000381469727,166.5256984169666 80136,2018-01-23,GS,258.0,260.260009765625,256.8500061035156,229.6770477294922,4003600.0,1.0,1.5765422082785676,230.64867014859854,221.32828907991708,57.823507682516684,98.0632208222917,25.847189743273823,225.98641815185547,219.51363881429037,11.100000381469727,166.5256984169666 80137,2018-01-23,HD,204.88999938964844,206.35000610351562,204.14999389648438,178.34275817871094,3621700.0,1.0,4.718151072407352,178.10846802686893,159.7096029570178,76.87422399431863,192.31014653659588,79.60676400627172,166.02760518391926,156.9831293741862,11.100000381469727,166.5256984169666 80138,2018-01-23,HON,152.38385009765625,153.67776489257812,152.1634063720703,136.07632446289062,4071577.0,1.0,1.480137063760509,136.98101820291475,129.1049513405423,65.3796491762361,159.43936110312652,57.762593629461215,132.49486338297527,129.41913464864095,11.100000381469727,166.5256984169666 80139,2018-01-23,IBM,155.65965270996094,158.94837951660156,155.36329650878906,120.49771881103516,7809645.0,1.0,2.229599295886743,124.38809054716461,108.59906841889983,62.86386881949667,86.93843812924791,26.25673238021643,114.82956085205078,112.3486275990804,11.100000381469727,166.5256984169666 80140,2018-01-23,INTC,45.810001373291016,46.09000015258789,45.630001068115234,39.31390380859375,22135100.0,1.0,0.029460185351723567,40.554778680156616,36.15255545680627,57.41057526423797,59.20601377005041,9.480914681905295,38.34712244669596,38.36988035837809,11.100000381469727,166.5256984169666 80141,2018-01-23,JNJ,146.9600067138672,147.44000244140625,141.6199951171875,121.57160949707031,17473600.0,1.0,1.2952407295703239,127.8412384979901,117.45773153374819,51.767094002794174,33.802138030272,3.7312031758731523,122.25676091512044,120.69690869649251,11.100000381469727,166.5256984169666 80142,2018-01-23,JPM,113.66999816894531,114.63999938964844,113.3499984741211,96.43962860107422,12320800.0,1.0,2.1035128653141015,97.54182873940894,87.99874438070825,70.66784292701193,155.2769580687314,58.756056182489694,91.58812510172525,88.09153989156087,11.100000381469727,166.5256984169666 80143,2018-01-23,KO,47.209999084472656,47.70000076293945,47.130001068115234,39.54762268066406,11463700.0,1.0,0.3092790980087017,39.53970417288345,37.536061436857764,61.69588744243419,229.58217881739316,47.33043913240441,38.410224787394206,38.27784061431885,11.100000381469727,166.5256984169666 80144,2018-01-23,MCD,175.57000732421875,177.75,174.85000610351562,154.5279541015625,3197600.0,1.0,1.0549841763869665,154.39957815651792,149.25253671164614,64.00159984823452,216.20944923125128,46.40392990761555,151.6455851236979,149.26460749308268,11.100000381469727,166.5256984169666 80145,2018-01-23,MMM,246.91000366210938,247.25999450683594,245.1199951171875,199.3082733154297,1822700.0,1.0,2.4924813246403517,202.69041547446696,187.13519182533773,63.8304693140105,129.9308553157766,40.45829259803743,194.07477010091145,191.01326115926108,11.100000381469727,166.5256984169666 80146,2018-01-23,MRK,58.23473358154297,59.28435134887695,58.082061767578125,49.37197494506836,11718212.0,1.0,1.1602528250255588,50.31991475294849,42.88589770127514,63.788153894358764,158.79593077436166,54.64076816418928,46.042764027913414,45.052441914876304,11.100000381469727,166.5256984169666 80147,2018-01-23,MSFT,91.9000015258789,92.30000305175781,91.54000091552734,85.95706939697266,23412800.0,1.0,1.570115426934123,86.15871018461209,78.42056303926486,69.608261082705,185.38708398403745,62.33744345503111,81.51954727172851,79.63940760294597,11.100000381469727,166.5256984169666 80148,2018-01-23,NKE,66.52999877929688,67.33000183105469,66.44000244140625,63.29880905151367,6412000.0,1.0,1.11379893552931,62.96867205002131,58.05520108840642,66.69299406820653,225.1340333579997,34.824076465071215,60.34129104614258,57.2922555287679,11.100000381469727,166.5256984169666 80149,2018-01-23,PG,89.81999969482422,90.20999908447266,88.5999984741211,76.36986541748047,18756300.0,1.0,0.062849041378783,79.12973084133142,76.0837014706803,47.55751586537403,-156.7785201695735,11.066381128388793,77.58286844889322,76.43185615539551,11.100000381469727,166.5256984169666 80150,2018-01-23,TRV,144.33999633789062,146.9600067138672,142.7899932861328,127.94037628173828,5048100.0,1.0,1.6286365560826113,124.19191391856697,112.02980849354242,71.48724610058845,394.920059613097,57.097771275724355,117.8924680074056,116.85134150187174,11.100000381469727,166.5256984169666 80151,2018-01-23,UNH,242.99000549316406,246.97999572753906,242.41000366210938,225.29283142089844,3300000.0,1.0,5.702679000498705,226.65531435978426,193.82671841609465,71.60210073594095,213.64448278765246,76.22347344372767,208.3144999186198,202.24835001627605,11.100000381469727,166.5256984169666 80152,2018-01-23,V,124.5999984741211,125.51000213623047,124.20999908447266,119.92821502685547,5683300.0,1.0,2.8261180894062505,121.32980341873738,106.47028660811807,72.45542389850709,156.36502492792465,61.94046083395752,112.1315086364746,109.38676567077637,11.100000381469727,166.5256984169666 80153,2018-01-23,VZ,54.599998474121094,54.599998474121094,52.810001373291016,39.917274475097656,33000500.0,1.0,0.372729350250232,40.02240699601507,38.291142045732975,62.21073509439671,137.81344840477524,41.34746110802261,39.101759592692055,37.15677096048991,11.100000381469727,166.5256984169666 80154,2018-01-23,WBA,76.94000244140625,77.20999908447266,76.19999694824219,61.394203186035156,3754700.0,1.0,1.0342065620861476,62.14068927188415,56.70278874020081,57.89850949553115,138.57036474218182,29.682336741623054,58.74989992777507,57.02520065307617,11.100000381469727,166.5256984169666 80155,2018-01-23,WMT,105.29000091552734,106.1500015258789,104.56999969482422,95.54782104492188,8287800.0,1.0,1.9120331029941156,95.34746455587629,86.78704853616472,73.5717534452906,209.1759253223557,62.01408414709355,90.05523681640625,86.87532653808594,11.100000381469727,166.5256984169666 80156,2018-01-24,AAPL,44.3125,44.32500076293945,43.29999923706055,41.2404899597168,204420400.0,2.0,0.32123607645392127,42.710128450648845,39.917848920566975,53.88445541269091,21.9803634101602,4.137614147648296,41.257611465454104,40.873515637715656,11.470000267028809,26.85573020488568 80157,2018-01-24,AMGN,192.75,192.94000244140625,189.50999450683594,160.18746948242188,2765700.0,2.0,3.290319015341794,163.3496233227931,144.0536008593358,64.20852989125643,151.19494738849315,49.815803804596605,151.92394409179687,148.40514704386393,11.470000267028809,26.85573020488568 80158,2018-01-24,AXP,98.25,99.51000213623047,98.16000366210938,91.4508056640625,4949500.0,2.0,0.29281203202428685,93.83578927273226,89.73048651462125,56.41784817679757,-26.324801731718072,0.23475128213893398,91.36328404744467,89.51837107340495,11.470000267028809,26.85573020488568 80159,2018-01-24,BA,336.20001220703125,338.989990234375,334.1400146484375,318.9571838378906,4205400.0,2.0,13.092981579792706,340.4284916873476,266.42784681362895,71.29054078991828,98.80773197361675,61.080473282166835,295.4938690185547,274.6484573364258,11.470000267028809,26.85573020488568 80160,2018-01-24,CAT,171.39999389648438,172.4499969482422,167.6699981689453,146.45130920410156,8241000.0,2.0,4.991389500090435,152.3668464102134,132.73740926605612,74.24928718432957,91.24941856769912,63.96852236601075,138.11076939900715,128.82540346781414,11.470000267028809,26.85573020488568 80161,2018-01-24,CRM,113.62999725341797,113.83999633789062,112.5,112.8499984741211,4975500.0,2.0,2.2810031765262977,115.50653421411828,100.73846624364539,65.77748320319932,134.40866634822,47.331992479561876,106.77666702270508,105.52000007629394,11.470000267028809,26.85573020488568 80162,2018-01-24,CSCO,42.20000076293945,42.689998626708984,42.0099983215332,35.42969512939453,26696200.0,2.0,0.9713537628812077,35.88059339660115,31.29322023254924,77.50036506057046,166.6971408272712,82.29652864760001,33.029886372884114,31.41014353434245,11.470000267028809,26.85573020488568 80163,2018-01-24,CVX,131.3800048828125,132.6699981689453,131.07000732421875,102.59495544433594,6868200.0,2.0,2.0966963212393352,105.2558581262098,96.81304140992302,66.59306100830851,89.01748235629594,45.81209256867477,98.83780771891276,94.84613469441732,11.470000267028809,26.85573020488568 80164,2018-01-24,DIS,110.95999908447266,111.43000030517578,110.29000091552734,107.46179962158203,7211800.0,2.0,0.8976914176633954,110.41250906587771,104.27185143827268,56.37648970265736,33.17966380233843,28.405007090547528,107.0410265604655,103.13374328613281,11.470000267028809,26.85573020488568 80165,2018-01-24,GS,260.739990234375,265.7799987792969,260.29998779296875,234.61341857910156,4314000.0,2.0,2.1026589466816006,232.2408005262829,220.32869868026006,61.07459442553547,233.62509592429987,37.22367776268097,226.4376658121745,219.8774215698242,11.470000267028809,26.85573020488568 80166,2018-01-24,HD,205.1999969482422,207.10000610351562,204.5500030517578,179.4916534423828,4370700.0,2.0,4.939029013911437,179.6955961199659,159.69700641909662,77.61059119144977,179.97953604753073,80.40701313303065,166.68939158121745,157.55490315755208,11.470000267028809,26.85573020488568 80167,2018-01-24,HON,153.57232666015625,153.9461212158203,152.51803588867188,136.40032958984375,2769891.0,2.0,1.5308153869065393,137.3899122076143,129.2485841913115,65.9196726516299,151.95099669804847,59.04907797420933,132.67420552571613,129.63048566182454,11.470000267028809,26.85573020488568 80168,2018-01-24,IBM,159.4168243408203,161.30018615722656,157.5717010498047,119.85990905761719,5904670.0,2.0,2.1687543711279034,124.46400713758905,109.45596509141487,61.464426966233574,98.46822266161546,33.86764678152686,115.08468983968099,112.5091714223226,11.470000267028809,26.85573020488568 80169,2018-01-24,INTC,45.900001525878906,46.130001068115234,44.959999084472656,38.84443664550781,32464200.0,2.0,0.07752436149486641,40.402153169593916,36.20360854915609,55.31184994830723,34.82166703516023,0.6678865283348278,38.40857696533203,38.43252417246501,11.470000267028809,26.85573020488568 80170,2018-01-24,JNJ,143.5,143.55999755859375,141.8000030517578,121.77732849121094,13034400.0,2.0,1.0112590841716838,127.80483405045636,117.66128533430926,52.219457597564976,-8.959805298268288,3.731203175873151,122.2990488688151,120.71295382181803,11.470000267028809,26.85573020488568 80171,2018-01-24,JPM,114.86000061035156,116.0,114.66000366210938,97.67247009277344,15904500.0,2.0,2.201815175789406,98.23234531109635,88.04935253436263,72.52273739913326,171.56175051822942,64.26994448420926,91.87772725423177,88.29500312805176,11.470000267028809,26.85573020488568 80172,2018-01-24,KO,47.529998779296875,47.95000076293945,47.47999954223633,39.86433410644531,15964500.0,2.0,0.36107886120262833,39.76077370017269,37.501687389915205,63.8927319020513,239.66049297034482,51.80863708786987,38.48023541768392,38.30528844197591,11.470000267028809,26.85573020488568 80173,2018-01-24,MCD,177.3000030517578,177.3000030517578,175.25,153.92494201660156,2810800.0,2.0,1.0691751471264581,154.58551132350559,149.47737624973658,62.09260348368302,174.28772336230594,46.40392990761556,151.73210906982422,149.45516357421874,11.470000267028809,26.85573020488568 80174,2018-01-24,MMM,247.99000549316406,248.5399932861328,246.25,200.4249267578125,3471000.0,2.0,2.5253700189045674,203.2166017290248,187.65769941843612,65.04247868857405,137.49123478352595,45.5044074669462,194.33262786865234,191.22795232137045,11.470000267028809,26.85573020488568 80175,2018-01-24,MRK,59.16984558105469,59.26526641845703,58.167938232421875,48.95587158203125,14129241.0,2.0,1.1563966347200392,50.58375219966335,43.00775323246556,61.404528270788845,133.68935659394472,54.64076816418929,46.204901758829756,45.04861221313477,11.470000267028809,26.85573020488568 80176,2018-01-24,MSFT,92.55000305175781,93.43000030517578,91.58000183105469,85.88224792480469,33277500.0,2.0,1.6273580318680985,86.6093527988158,78.56011512720958,69.29638943158545,178.20969189813937,67.21722290904849,81.75836919148763,79.8491335550944,11.470000267028809,26.85573020488568 80177,2018-01-24,NKE,67.33999633789062,68.18000030517578,67.06999969482422,64.109619140625,7421800.0,2.0,1.2509000638476522,63.63281473113245,57.83511167572791,68.27709508053152,255.643501892846,41.006699572351444,60.55184733072917,57.47104034423828,11.470000267028809,26.85573020488568 80178,2018-01-24,PG,89.05999755859375,89.16000366210938,87.69999694824219,75.73523712158203,15141900.0,2.0,-0.07736272794439003,79.1593290251175,75.78627339187469,45.48226836152252,-222.71778885227562,19.514682620111927,77.54352467854818,76.45289599100748,11.470000267028809,26.85573020488568 80179,2018-01-24,TRV,146.91000366210938,148.0500030517578,146.27000427246094,129.13003540039062,2377500.0,2.0,2.22581983101027,126.50406984542073,110.87494092728434,72.71151019205222,359.87971195378805,59.34069462088581,118.29689203898111,117.09026120503744,11.470000267028809,26.85573020488568 80180,2018-01-24,UNH,246.00999450683594,247.30999755859375,243.7100067138672,224.96212768554688,2733300.0,2.0,5.949242709593477,228.57901918975057,194.18617398651895,71.14403826217753,184.3237152111205,76.50437497347565,208.95580495198567,202.80579935709636,11.470000267028809,26.85573020488568 80181,2018-01-24,V,125.05000305175781,125.44999694824219,123.70999908447266,119.83199310302734,6425200.0,2.0,2.8794361497962626,121.8813393216069,107.05982507658646,72.14130319441071,137.32526925423764,55.02791857935245,112.51475321451822,109.62640037536622,11.470000267028809,26.85573020488568 80182,2018-01-24,VZ,53.81999969482422,54.439998626708984,53.5,40.65968322753906,21080400.0,2.0,0.46184509450829836,40.30985882160281,38.12584979656125,65.20320455909368,184.3977659192414,41.34746110802261,39.19438133239746,37.230268796284996,11.470000267028809,26.85573020488568 80183,2018-01-24,WBA,77.30000305175781,77.83000183105469,77.0,61.641319274902344,4028300.0,2.0,1.0648219631709708,62.40523497312526,56.8065120056345,58.44783648357407,147.49397111142724,34.38400110951503,58.90347811381022,57.16610527038574,11.470000267028809,26.85573020488568 80184,2018-01-24,WMT,106.3499984741211,106.44000244140625,104.81999969482422,95.44856262207031,6823100.0,2.0,1.9921927309594452,95.94764535125128,86.8707697183288,73.17207921790857,186.0508251259948,63.09870304116746,90.3331283569336,87.14050534566243,11.470000267028809,26.85573020488568 80185,2018-01-25,AAPL,43.627498626708984,43.73749923706055,42.63249969482422,40.504310607910156,166116000.0,3.0,0.2032582969715051,42.699515628145065,39.941244793607865,49.665120324571845,-67.72666630256472,8.391016707893574,41.24530258178711,40.90761871337891,11.579999923706055,29.908506622010915 80186,2018-01-25,AMGN,191.39999389648438,191.8000030517578,188.89999389648438,159.725341796875,2470300.0,3.0,3.2481379965669532,163.899351343666,144.67945877596287,63.305862841498936,125.65091619805762,45.68535760763941,152.29507853190105,148.62908910115559,11.579999923706055,29.908506622010915 80187,2018-01-25,AXP,99.43000030517578,100.11000061035156,99.19999694824219,91.80997467041016,3375200.0,3.0,0.295612264311913,93.8065293704962,89.89481111412296,57.3548321454581,21.091622168520647,5.822428474683918,91.39515126546225,89.58340276082357,11.579999923706055,29.908506622010915 80188,2018-01-25,BA,336.2099914550781,343.6199951171875,335.29998779296875,326.9813537597656,4747500.0,3.0,13.108026656660627,342.61636367753306,268.79051498457636,73.68760553682688,106.14386438542309,64.80487490653506,297.3982655843099,276.0465181986491,11.579999923706055,29.908506622010915 80189,2018-01-25,CAT,173.10000610351562,173.10000610351562,162.4600067138672,147.3473663330078,16937100.0,3.0,4.788805322242268,152.58659942685907,133.70540954530892,74.95856546071454,74.53542500948214,26.159196622334903,138.87240905761718,129.2922410329183,11.579999923706055,29.908506622010915 80190,2018-01-25,CRM,113.27999877929688,113.47000122070312,111.9000015258789,111.95999908447266,4715100.0,3.0,2.2195094695274094,115.67370353330377,101.51329674135444,63.43884561917497,111.04331297354337,38.776974144431314,107.02400029500326,105.70766677856446,11.579999923706055,29.908506622010915 80191,2018-01-25,CSCO,42.27000045776367,42.470001220703125,41.81999969482422,35.202857971191406,19207500.0,3.0,0.9626244082700524,36.03101520888787,31.454071232152163,74.90113382516934,140.18231886185276,72.81896116989056,33.148098436991376,31.518313312530516,11.579999923706055,29.908506622010915 80192,2018-01-25,CVX,131.75999450683594,131.8699951171875,130.33999633789062,102.01712799072266,4597200.0,3.0,1.9392196221054263,105.26519609839507,97.16835568993501,64.60538258218651,71.99602830804095,35.90523934085158,99.10407485961915,95.0825085957845,11.579999923706055,29.908506622010915 80193,2018-01-25,DIS,110.5999984741211,111.81999969482422,110.12000274658203,107.51042938232422,6291000.0,3.0,0.8231102140533437,110.35167528523009,104.56900495158631,56.45892260183863,33.88296553301077,31.07689771164393,107.16161727905273,103.34485066731771,11.579999923706055,29.908506622010915 80194,2018-01-25,GS,266.3500061035156,270.5,265.010009765625,237.57167053222656,5055000.0,3.0,2.7268826559739523,234.58726289303735,218.98098509280248,62.849882862169366,315.206460184879,44.94427159507441,226.9939971923828,220.29065602620443,11.579999923706055,29.908506622010915 80195,2018-01-25,HD,206.8000030517578,206.8300018310547,203.83999633789062,178.7517852783203,3537700.0,3.0,4.996775479051706,180.93579817157524,159.76325578350287,75.99846113269992,156.22499057856206,73.51660428520258,167.36017100016275,158.11882044474285,11.579999923706055,29.908506622010915 80196,2018-01-25,HON,153.9269561767578,155.16336059570312,153.0355987548828,137.9947967529297,4260111.0,3.0,1.6802693979718981,138.0955429807379,129.23190300314883,68.4268552765549,170.80567259393322,64.31866113513256,132.91948699951172,129.86332143147786,11.579999923706055,29.908506622010915 80197,2018-01-25,IBM,158.61376953125,159.4455108642578,157.92543029785156,119.93238067626953,3454415.0,3.0,2.1021499082477533,124.43395383456104,110.40216295621045,61.56499980360801,84.89544386316373,33.86764678152686,115.32773844401042,112.66996625264485,11.579999923706055,29.908506622010915 80198,2018-01-25,INTC,45.880001068115234,46.369998931884766,45.16999816894531,38.66519546508789,36758700.0,3.0,0.0999995693057727,40.32078802518283,36.218397689538854,54.52460110547896,36.898688796935716,2.782868386921975,38.45523681640625,38.44904797871907,11.579999923706055,29.908506622010915 80199,2018-01-25,JNJ,142.30999755859375,144.66000366210938,142.2100067138672,123.7745132446289,7938800.0,3.0,0.9365616034719437,127.84990820971292,117.98564629468162,56.33255597215601,29.32293504610785,11.121396762342352,122.39219360351562,120.76271171569825,11.579999923706055,29.908506622010915 80200,2018-01-25,JPM,116.04000091552734,116.16999816894531,115.08000183105469,97.69778442382812,13510000.0,3.0,2.255760121507606,98.7694236865621,88.29205168575234,72.55959679082129,156.80267342143827,64.89700688750432,92.17685394287109,88.49846839904785,11.579999923706055,29.908506622010915 80201,2018-01-25,KO,47.70000076293945,48.0,47.70000076293945,39.8726692199707,11755000.0,3.0,0.39821277177878045,39.951734739599274,37.479918473901705,63.94902329354889,212.9199628880947,52.66898959840862,38.54996795654297,38.33507963816325,11.579999923706055,29.908506622010915 80202,2018-01-25,MCD,176.39999389648438,176.6199951171875,174.66000366210938,153.52291870117188,2815800.0,3.0,1.0360388608951894,154.60929330571906,149.8355263353942,60.8410216495216,121.85386294156157,37.27703454938671,151.8023198445638,149.61903635660806,11.579999923706055,29.908506622010915 80203,2018-01-25,MMM,250.0,254.8000030517578,247.10000610351562,204.20376586914062,3507900.0,3.0,2.8238042239308356,204.46635131147266,187.7762695381367,68.71271655369955,181.03236112721547,62.23615241165241,194.6848892211914,191.4814697265625,11.579999923706055,29.908506622010915 80204,2018-01-25,MRK,58.492366790771484,58.568702697753906,58.15839767456055,49.051910400390625,9853610.0,3.0,1.1478583100509923,50.8200504972524,43.1683528230601,61.74583556611827,111.45129938160566,54.44017962713055,46.34987576802572,45.095973332722984,11.579999923706055,29.908506622010915 80205,2018-01-25,MSFT,92.47000122070312,93.23999786376953,91.93000030517578,86.35926818847656,26383200.0,3.0,1.6917137344669158,87.05751622365797,78.76013666940842,70.17762334444836,167.33057871908815,67.2172229090485,81.97973073323568,79.98847923278808,11.579999923706055,29.908506622010915 80206,2018-01-25,NKE,68.12999725341797,68.63999938964844,67.44999694824219,63.836204528808594,5707600.0,3.0,1.3222493541647253,64.11351405356258,57.73718403603702,67.16279573322905,232.60989361204636,44.07564442493248,60.73411979675293,57.658580271403,11.579999923706055,29.908506622010915 80207,2018-01-25,PG,88.68000030517578,89.05000305175781,88.01000213623047,75.76097106933594,11264400.0,3.0,-0.18428077670500898,79.07074908224293,75.5798071006184,45.581878724507746,-196.76317360053923,19.51468262011193,77.50901006062826,76.48089014689127,11.579999923706055,29.908506622010915 80208,2018-01-25,TRV,147.42999267578125,148.8800048828125,146.9499969482422,129.87359619140625,2213500.0,3.0,2.727648387789486,128.54891404424953,110.02762709344579,73.44863330076608,302.8505525824934,61.00033195318514,118.74330546061198,117.35433438618978,11.579999923706055,29.908506622010915 80209,2018-01-25,UNH,244.75,246.19000244140625,243.89999389648438,225.26528930664062,2420500.0,3.0,6.098805600058796,230.1927859144294,194.92263461779714,71.31804500475542,156.76320499584315,76.50437497347565,209.64213053385416,203.31564966837564,11.579999923706055,29.908506622010915 80210,2018-01-25,V,125.0,125.47000122070312,124.62999725341797,120.47661590576172,7166400.0,3.0,2.9398183733991914,122.41212474672818,107.70571277768587,72.95391831858757,133.7676455857699,55.109868730005694,112.92686131795247,109.87822024027507,11.579999923706055,29.908506622010915 80211,2018-01-25,VZ,54.279998779296875,54.77000045776367,54.0099983215332,40.71216583251953,18638700.0,3.0,0.5305885766518514,40.55860793990608,38.002283783726725,65.4035540883947,205.45224212836052,44.06029520805831,39.27021624247233,37.30488821665446,11.579999923706055,29.908506622010915 80212,2018-01-25,WBA,77.8499984741211,78.44000244140625,77.3499984741211,62.39060592651367,4118300.0,3.0,1.1364458198398069,62.80598485189431,56.80193026346214,60.08155528787756,153.31929710340864,38.69505129658939,59.07326431274414,57.35423736572265,11.579999923706055,29.908506622010915 80213,2018-01-25,WMT,105.8499984741211,106.80999755859375,105.8499984741211,96.17937469482422,5857100.0,3.0,2.090591206183774,96.65596335726809,86.83372246426512,74.23802659328396,182.83928966022046,64.48184047961246,90.6239522298177,87.42459576924642,11.579999923706055,29.908506622010915 80214,2018-01-26,AAPL,43.0,43.0,42.51499938964844,40.59897994995117,156572000.0,4.0,0.11606120019542487,42.68256868821744,39.979731421645845,50.184037479726136,-99.80297681553783,10.418996537273815,41.24380315144857,40.92887236277262,11.079999923706055,153.72151655341435 80215,2018-01-26,AMGN,191.0500030517578,196.8000030517578,190.99000549316406,164.70834350585938,3920300.0,4.0,3.575578782043351,165.32660485516527,144.91600836504955,68.28002565136636,163.869005004384,56.253253591918586,152.84827931722006,148.9456797281901,11.079999923706055,153.72151655341435 80216,2018-01-26,AXP,99.8499984741211,99.94999694824219,98.94999694824219,91.75471496582031,3668700.0,4.0,0.2900291962017576,93.80254763040163,89.97693845358275,57.15924382003814,8.61972795134423,3.048797789451121,91.41385803222656,89.65852597554525,11.079999923706055,153.72151655341435 80217,2018-01-26,BA,344.3299865722656,345.9800109863281,341.25,327.086181640625,5236300.0,4.0,12.978797226962968,344.2496904805006,271.69343085739,73.71726240580297,106.71550245148386,66.54906718756722,299.0907786051432,277.40224838256836,11.079999923706055,153.72151655341435 80218,2018-01-26,CAT,168.80999755859375,169.0,164.5500030517578,145.3377227783203,9045300.0,4.0,4.415198798799366,152.5217966782355,134.66347553856139,70.45607851356134,57.68455627885733,26.159196622334914,139.5771614074707,129.7446356455485,11.079999923706055,153.72151655341435 80219,2018-01-26,CRM,112.72000122070312,113.91999816894531,112.02999877929688,113.69999694824219,3927400.0,4.0,2.284840332441206,115.9941282674817,102.29787154941283,65.89146945842998,116.6699108912417,41.5003061752686,107.35833358764648,105.92433344523111,11.079999923706055,153.72151655341435 80220,2018-01-26,CSCO,42.150001525878906,42.560001373291016,41.95000076293945,35.75735855102539,23380400.0,4.0,0.9890487560883017,36.251928907347185,31.59320849804832,76.86337439928771,142.01636965749648,73.516158861183,33.28618386586507,31.641145451863608,11.079999923706055,153.72151655341435 80221,2018-01-26,CVX,130.7100067138672,131.75,130.3699951171875,102.43881225585938,6310500.0,4.0,1.8273797037965664,105.22754534864605,97.64640332078754,65.38537302676893,70.19501720739115,35.905239340851594,99.40365880330404,95.31495170593261,11.079999923706055,153.72151655341435 80222,2018-01-26,DIS,110.80999755859375,112.52999877929688,110.66999816894531,109.1053237915039,7743800.0,4.0,0.882525517779996,110.34550561359882,105.01766348430158,59.0822061435806,86.77015059177708,35.743598764572255,107.31592127482097,103.58688074747721,11.079999923706055,153.72151655341435 80223,2018-01-26,GS,267.489990234375,269.0,266.04998779296875,236.78578186035156,3535400.0,4.0,3.122179256028062,236.3004547469943,218.34425350495886,62.07188246246525,249.33710134578612,44.94427159507442,227.30189565022786,220.70282313028972,11.079999923706055,153.72151655341435 80224,2018-01-26,HD,205.60000610351562,207.30999755859375,204.44000244140625,180.37075805664062,3778100.0,4.0,5.114223951388851,182.3171672925442,159.86502875237764,77.07634366965667,149.88480162191158,74.22794750296588,168.09797210693358,158.73901977539063,11.079999923706055,153.72151655341435 80225,2018-01-26,HON,155.94927978515625,158.23997497558594,154.31033325195312,140.68067932128906,5237418.0,4.0,1.9924730656788654,139.41313267865985,128.8556478389183,72.0145040336324,215.97859655808682,73.5237788324317,133.2392354329427,130.1629773457845,11.079999923706055,153.72151655341435 80226,2018-01-26,IBM,158.8145294189453,160.0478057861328,158.49903869628906,121.28775787353516,3962143.0,4.0,2.134132058100775,124.45647680849191,111.40957848935966,63.412429513781746,90.31235595535038,35.806480778014844,115.58383407592774,112.84521764119467,11.079999923706055,153.72151655341435 80227,2018-01-26,INTC,48.380001068115234,50.150001525878906,48.119998931884766,42.745113372802734,86916100.0,4.0,0.44193229092056896,41.27709925005704,35.60094030072421,65.9396906214441,222.49372126497968,38.35809285564724,38.6472827911377,38.53399467468262,11.079999923706055,153.72151655341435 80228,2018-01-26,JNJ,144.5,145.60000610351562,144.1300048828125,124.5716781616211,8065600.0,4.0,0.9309563729006243,127.96815071670586,118.27541617782539,57.83141317861386,67.49577388617759,16.94552452366624,122.47019551595052,120.85102984110515,11.079999923706055,153.72151655341435 80229,2018-01-26,JPM,115.69999694824219,116.31999969482422,114.95999908447266,98.2213363647461,13883900.0,4.0,2.3140828392630794,99.30978516321123,88.56701995153487,73.3251806378089,144.02463783505323,65.46862511797332,92.45899073282878,88.7156997680664,11.079999923706055,153.72151655341435 80230,2018-01-26,KO,47.779998779296875,48.619998931884766,47.7400016784668,40.447757720947266,16671200.0,4.0,0.46864425995163117,40.262815213794035,37.38553759992667,67.55887739391429,223.79899778548668,61.72629457007197,38.63998184204102,38.377349090576175,11.079999923706055,153.72151655341435 80231,2018-01-26,MCD,175.6699981689453,178.39999389648438,175.00999450683594,155.8826446533203,3957700.0,4.0,1.1865109193082617,155.2807915705494,149.6613211613842,65.11113853803349,190.3464613460836,47.77656455417187,151.98090260823568,149.81007512410483,11.079999923706055,153.72151655341435 80232,2018-01-26,MMM,253.42999267578125,259.7699890136719,253.38999938964844,209.27728271484375,3730600.0,4.0,3.4301650819541862,206.89590869462657,187.16169170820544,72.69450031118836,233.34704982067868,70.042234597275,195.27963256835938,191.86946385701498,11.079999923706055,153.72151655341435 80233,2018-01-26,MRK,58.67366409301758,59.23664093017578,58.53053283691406,49.64403533935547,11060278.0,4.0,1.1753227709251348,51.11164317433685,43.332870528055736,63.78827075463183,117.64852851297978,58.471561539656136,46.495279947916664,45.19988428751628,11.079999923706055,153.72151655341435 80234,2018-01-26,MSFT,93.12000274658203,94.05999755859375,92.58000183105469,87.9773941040039,29172200.0,4.0,1.851937349599595,87.81550167481139,78.78315402587221,72.90639554058201,181.17232280962682,70.39761585967506,82.2441177368164,80.1535530090332,11.079999923706055,153.72151655341435 80235,2018-01-26,NKE,68.19999694824219,68.63999938964844,67.91999816894531,64.1473388671875,6290500.0,4.0,1.3879012598489027,64.56882770210724,57.76174976676482,67.78177755886605,215.27915536242463,44.07564442493248,60.91859245300293,57.86211191813151,11.079999923706055,153.72151655341435 80236,2018-01-26,PG,88.16999816894531,88.16999816894531,87.2300033569336,75.23783111572266,11503100.0,4.0,-0.3076803750056598,79.07087546744283,75.26466530404154,43.89525182853438,-228.60829476348903,26.43538939211203,77.46783803304037,76.51108779907227,11.079999923706055,153.72151655341435 80237,2018-01-26,TRV,149.39999389648438,150.19000244140625,148.25999450683594,130.70457458496094,2538400.0,4.0,3.156023472070558,130.46739316452914,109.39064974318569,74.25269398535224,260.6673205997345,63.51306177226314,119.18271891276042,117.6096357981364,11.079999923706055,153.72151655341435 80238,2018-01-26,UNH,245.0,248.74000549316406,244.4600067138672,228.2880401611328,2615300.0,4.0,6.387613567020338,232.14577433857067,195.54680683818714,72.99756377319108,152.47376371336577,78.72385100621669,210.4377888997396,203.92486801147462,11.079999923706055,153.72151655341435 80239,2018-01-26,V,125.7699966430664,126.37999725341797,124.76000213623047,121.53494262695312,5604900.0,4.0,3.038049103286866,123.09244765177239,108.20879822835455,74.2305527731457,133.78162969221637,58.763842238095286,113.33929011027018,110.14239641825358,11.079999923706055,153.72151655341435 80240,2018-01-26,VZ,54.4900016784668,54.75,54.34000015258789,41.034637451171875,13077600.0,4.0,0.6041250684043717,40.855701416043985,37.858173019380814,66.62498774122943,203.49629268936374,44.06029520805831,39.323434575398764,37.39773426055908,11.079999923706055,153.72151655341435 80241,2018-01-26,WBA,78.5,79.19999694824219,78.02999877929688,63.09206008911133,3884600.0,4.0,1.2355668849603276,63.279037694980346,56.83026520724134,61.545762132636455,163.17349812691535,43.62772905037763,59.26297836303711,57.53054847717285,11.079999923706055,153.72151655341435 80242,2018-01-26,WMT,107.0,108.41000366210938,106.68000030517578,97.7944107055664,6786300.0,4.0,2.2726944089266112,97.64322037917086,86.67021651047759,76.38323237924696,196.2574599733006,69.72710097345914,90.97552795410157,87.75385297139486,11.079999923706055,153.72151655341435 80301,2018-01-29,AAPL,42.540000915527344,42.540000915527344,41.76750183105469,39.75865936279297,202561600.0,0.0,-0.020612369190992297,42.77569224431494,39.81275303766748,45.84421070164517,-172.42515044298239,22.140226434318883,41.20979512532552,40.92700061798096,13.84000015258789,63.017523553202615 80302,2018-01-29,AMGN,196.2100067138672,201.22999572753906,195.64999389648438,166.38059997558594,4565700.0,0.0,3.92477274794129,166.75382507934376,145.4004901062031,69.70569688955317,185.8821443483625,63.060339147994505,153.42585042317708,149.28137766520183,13.84000015258789,63.017523553202615 80303,2018-01-29,AXP,99.75,100.18000030517578,99.2300033569336,91.5521240234375,3472100.0,0.0,0.2661887206979827,93.80308283435141,89.98198186291421,56.42942797902625,13.460798428228196,5.4850884686848005,91.4744509379069,89.72338956197103,13.84000015258789,63.017523553202615 80304,2018-01-29,BA,341.2300109863281,344.4800109863281,340.1000061035156,324.799072265625,3324900.0,0.0,12.547195105667527,345.00981822424086,275.1712669808373,71.88849815914058,93.15130696042043,62.35795084765383,300.6466990152995,278.73992411295575,13.84000015258789,63.017523553202615 80305,2018-01-29,CAT,165.5800018310547,165.8800048828125,159.4199981689453,141.4402618408203,9496800.0,0.0,3.761262914491681,152.2830047825569,135.32784879410323,62.87867257310843,14.864936430936792,0.17040729399699925,140.00334345499675,130.14202995300292,13.84000015258789,63.017523553202615 80306,2018-01-29,CRM,113.69999694824219,114.41000366210938,112.8499984741211,113.30000305175781,3181500.0,0.0,2.2780790699624873,116.06383269672487,103.2791673337927,64.85681679224659,113.77106681896949,44.380161076903086,107.67033360799154,106.10700022379557,13.84000015258789,63.017523553202615 80307,2018-01-29,CSCO,42.29999923706055,42.97999954223633,42.29999923706055,36.001007080078125,23625900.0,0.0,1.0179167316983921,36.46808252272561,31.758968258524394,77.65736892664624,145.65562463833712,76.52048366270624,33.425719261169434,31.76650950113932,13.84000015258789,63.017523553202615 80308,2018-01-29,CVX,130.05999755859375,131.5800018310547,128.32000732421875,100.32271575927734,6350700.0,0.0,1.5501255777155762,105.03911555238463,98.06127659849429,58.67319971149972,38.6264260862507,11.579048449035406,99.6261993408203,95.49278615315755,13.84000015258789,63.017523553202615 80309,2018-01-29,DIS,112.0999984741211,112.44999694824219,111.23999786376953,108.47320556640625,6847800.0,0.0,0.8685933130819166,110.17728258195083,105.55252164778548,57.65792826191463,82.11614895630345,35.743598764572255,107.4433194478353,103.82207374572754,13.84000015258789,63.017523553202615 80310,2018-01-29,GS,269.0400085449219,273.7900085449219,268.80999755859375,240.61830139160156,3881100.0,0.0,3.7020322328536395,238.7790868369505,217.27676490865497,64.30121757502702,275.1084488357632,51.81618375726861,227.7999471028646,221.1555374145508,13.84000015258789,63.017523553202615 80311,2018-01-29,HD,207.22999572753906,207.61000061035156,204.7100067138672,178.36016845703125,3632900.0,0.0,4.987571316910504,183.06240620097302,160.43756022969106,72.8719819628051,129.955254185867,74.68228854322533,168.73306732177736,159.31892573038738,13.84000015258789,63.017523553202615 80312,2018-01-29,HON,158.0003662109375,158.26873779296875,154.6937255859375,137.67933654785156,3828893.0,0.0,1.9749474779308684,139.79036989466252,129.10426206334532,63.65336783816908,165.70578357791717,73.59186329561781,133.4003890991211,130.4193977355957,13.84000015258789,63.017523553202615 80313,2018-01-29,IBM,160.08604431152344,160.98471069335938,158.70936584472656,120.8963623046875,3678782.0,0.0,2.1036462662188313,124.32734990136015,112.46354823096408,62.51478829387143,88.10999420775755,38.79045985995915,115.89525604248047,113.01753412882486,13.84000015258789,63.017523553202615 80314,2018-01-29,INTC,49.599998474121094,50.849998474121094,49.369998931884766,42.65975570678711,46304000.0,0.0,0.6979828739175673,41.98789913032861,35.21107013847023,65.58339452902432,229.00114903736926,42.52176043469808,38.836198806762695,38.60167986551921,13.84000015258789,63.017523553202615 80315,2018-01-29,JNJ,144.85000610351562,144.94000244140625,143.52999877929688,123.15734100341797,8013400.0,0.0,0.8031310044436282,127.94019219028331,118.57080710781239,54.404037946142935,34.89574318325432,11.940443875889798,122.49276733398438,120.92415351867676,13.84000015258789,63.017523553202615 80316,2018-01-29,JPM,116.0199966430664,117.3499984741211,116.0199966430664,98.11998748779297,11679900.0,0.0,2.3253211511463263,99.74915181533383,88.88496683700991,72.91778333029023,144.332871748878,69.15539373632218,92.77527084350587,88.9424420674642,13.84000015258789,63.017523553202615 80317,2018-01-29,KO,48.209999084472656,48.459999084472656,47.58000183105469,39.7559814453125,11662600.0,0.0,0.4633005177577729,40.36104106075197,37.45233708255857,60.07355999870206,158.42828684920548,53.61696910878197,38.68998934427897,38.40643520355225,13.84000015258789,63.017523553202615 80318,2018-01-29,MCD,178.3000030517578,178.6999969482422,177.24000549316406,155.36692810058594,6091900.0,0.0,1.2497408592222143,155.70643812965676,149.6438197438784,63.544534040116154,196.89349588996507,49.3054474914192,152.10384012858074,149.98267262776693,13.84000015258789,63.017523553202615 80319,2018-01-29,MMM,258.510009765625,259.3399963378906,255.97000122070312,207.1572265625,2306300.0,0.0,3.6970226413928913,208.231938794356,187.467475268144,68.90384094620815,198.80527202263366,70.042234597275,195.73546651204427,192.23326110839844,13.84000015258789,63.017523553202615 80320,2018-01-29,MRK,59.11259460449219,59.29389190673828,58.74045944213867,49.31595993041992,9198191.0,0.0,1.1572752615419262,51.30866112753435,43.53835005715803,61.894170791896364,105.44330500037803,58.8055419741056,46.633980178833006,45.29330215454102,13.84000015258789,63.017523553202615 80321,2018-01-29,MSFT,95.13999938964844,95.44999694824219,93.72000122070312,87.84644317626953,31569900.0,0.0,1.945917745002788,88.38140321023201,78.98422484152582,72.35215786901638,182.80839837439783,74.82345640624247,82.51131134033203,80.32745704650878,13.84000015258789,63.017523553202615 80322,2018-01-29,NKE,67.81999969482422,68.13999938964844,67.41999816894531,63.713645935058594,5067300.0,0.0,1.38892481233934,64.85569553760784,57.91139201732379,65.98813767880257,161.3458607072721,35.33134127044678,61.021670532226565,58.06280053456624,13.84000015258789,63.017523553202615 80323,2018-01-29,PG,87.69000244140625,87.73999786376953,86.69000244140625,74.49170684814453,11685800.0,0.0,-0.4603745274980895,79.1355432062759,74.81292252248387,41.62289953053806,-227.910189630453,30.83662134594885,77.37257410685221,76.52785682678223,13.84000015258789,63.017523553202615 80324,2018-01-29,TRV,149.52000427246094,149.69000244140625,148.55999755859375,130.30218505859375,1866500.0,0.0,3.4235794479985486,131.9977170242311,109.02373607025132,73.14312162181028,211.03994049679972,63.51306177226316,119.63175430297852,117.86069615681966,13.84000015258789,63.017523553202615 80325,2018-01-29,UNH,249.27999877929688,250.7899932861328,247.39999389648438,227.31417846679688,2564700.0,0.0,6.463407325438936,233.68534740547082,196.27109943290807,71.60020298300456,143.48662198295963,80.32132426619263,211.1440216064453,204.50518824259441,13.84000015258789,63.017523553202615 80326,2018-01-29,V,126.73999786376953,126.87999725341797,124.69000244140625,120.11100006103516,6257900.0,0.0,2.9667979991850473,123.3537654689166,108.9567440220502,69.65433855360244,118.76549353026218,60.64534487441754,113.70906397501628,110.38380037943521,13.84000015258789,63.017523553202615 80327,2018-01-29,VZ,53.58000183105469,54.58000183105469,53.400001525878906,40.59220504760742,17052600.0,0.0,0.619560759739187,41.00054028462475,37.81095110941823,63.44577361890691,129.76667629860745,25.210168227622848,39.369319915771484,37.48271217346191,13.84000015258789,63.017523553202615 80328,2018-01-29,WBA,79.1500015258789,80.68000030517578,79.08999633789062,63.98486328125,6249800.0,0.0,1.3703660722771005,63.885020001768034,56.80857321417435,63.31737537050465,184.0892171569586,51.71521367539423,59.49015820821126,57.72160771687825,13.84000015258789,63.017523553202615 80329,2018-01-29,WMT,108.11000061035156,109.9800033569336,107.98999786376953,98.84100341796875,8355200.0,0.0,2.4729570843278452,98.72501827348366,86.50419696699485,77.63187503010526,201.05303675978215,73.78748349304087,91.33011016845703,88.09516868591308,13.84000015258789,63.017523553202615 80330,2018-01-30,AAPL,41.38249969482422,41.842498779296875,41.17499923706055,39.52431106567383,184192800.0,1.0,-0.14615235330448684,42.85812236459043,39.676825984408595,44.728300497990766,-207.60046397779095,29.91079132185883,41.16837005615234,40.929674784342446,14.789999961853027,83.75284086426959 80331,2018-01-30,AMGN,196.17999267578125,196.47000122070312,190.5500030517578,160.72532653808594,3990800.0,1.0,3.7024980852067415,166.57748942124013,147.0364357496583,60.23448142449858,110.57682839237793,36.854168483010206,153.88381805419922,149.52003962198893,14.789999961853027,83.75284086426959 80332,2018-01-30,AXP,99.44999694824219,100.0999984741211,98.69000244140625,90.90743255615234,3466500.0,1.0,0.1930484166230002,93.8133955833951,89.94856959604826,54.15324862273815,-25.821362722307878,0.7728384982317915,91.532825978597,89.77337888081868,14.789999961853027,83.75284086426959 80333,2018-01-30,BA,339.1700134277344,339.9800109863281,334.1600036621094,321.83526611328125,4983100.0,1.0,11.829628336309895,344.58453672036603,279.67536013021993,69.57469735572317,71.9957714345744,42.55120260766665,302.0390218098958,280.0199879964193,14.789999961853027,83.75284086426959 80334,2018-01-30,CAT,160.3300018310547,164.7100067138672,159.80999755859375,142.46681213378906,8694800.0,1.0,3.2879466420146173,151.88397896676184,136.32784964651938,63.93549915751493,11.317272945896864,0.17040729399699753,140.52984568277995,130.549462890625,14.789999961853027,83.75284086426959 80335,2018-01-30,CRM,112.41999816894531,113.44999694824219,111.83999633789062,112.2300033569336,3737700.0,1.0,2.1614646684907513,115.60558683843355,104.73741319208402,62.15595907137782,88.52218126616765,30.251976045448142,107.93666712443034,106.27833366394043,14.789999961853027,83.75284086426959 80336,2018-01-30,CSCO,42.689998626708984,42.86000061035156,41.970001220703125,35.496910095214844,28993900.0,1.0,0.9887210359428664,36.486618988027345,32.096119506845696,72.3437310238165,117.83883623095119,61.16497516409216,33.55540135701497,31.876939487457275,14.789999961853027,83.75284086426959 80337,2018-01-30,CVX,127.61000061035156,128.00999450683594,125.19000244140625,97.78497314453125,8084000.0,1.0,1.112797429008964,105.03354396095371,98.06997090110683,52.04498179481218,-31.967311143976758,13.64805871636872,99.77455978393554,95.62819633483886,14.789999961853027,83.75284086426959 80338,2018-01-30,DIS,111.41999816894531,112.41999816894531,110.0999984741211,107.08251953125,8393900.0,1.0,0.7368413514617771,109.75226191687972,106.23039265465349,54.659080714732454,21.844390406564614,20.743837085698107,107.42840779622396,104.01447219848633,14.789999961853027,83.75284086426959 80339,2018-01-30,GS,270.3900146484375,272.0,267.1099853515625,237.49221801757812,3970400.0,1.0,3.8647704243720398,240.0919481224006,217.21609631119316,61.2627807521884,195.15007591272473,44.95215324262795,228.19615020751954,221.53003438313803,14.789999961853027,83.75284086426959 80340,2018-01-30,HD,201.47000122070312,203.14999389648438,191.57000732421875,175.65321350097656,5979600.0,1.0,4.615564198623531,183.25179025208365,161.31701010192023,67.72658375130202,48.326399766973886,4.304837614316516,169.30404205322264,159.85948842366537,14.789999961853027,83.75284086426959 80341,2018-01-30,HON,153.68734741210938,154.31033325195312,151.444580078125,135.54763793945312,4056761.0,1.0,1.768660048934919,139.75664275093968,129.61632630423608,58.65016592744268,70.67715412451662,32.460013204434034,133.56353098551432,130.6294027964274,14.789999961853027,83.75284086426959 80342,2018-01-30,IBM,158.90057373046875,159.43594360351562,155.98471069335938,118.59151458740234,5127806.0,1.0,1.8719257137504854,123.63499269147293,113.89520368914229,57.55186686792103,54.15829876084473,21.266750033394022,116.1276756286621,113.15179481506348,14.789999961853027,83.75284086426959 80343,2018-01-30,INTC,49.47999954223633,50.060001373291016,48.7400016784668,41.64405059814453,32814600.0,1.0,0.809613175303646,42.35110720732069,35.07234288118028,61.493238444025536,171.65007918738846,33.825264511383274,38.993534088134766,38.635183588663736,14.789999961853027,83.75284086426959 80344,2018-01-30,JNJ,143.39999389648438,143.82000732421875,142.42999267578125,122.08589935302734,8376100.0,1.0,0.6083593048584675,127.79991925818857,118.94337145226066,51.98940285199583,-2.674400563535474,3.2780371448716163,122.51505432128906,120.97132606506348,14.789999961853027,83.75284086426959 80345,2018-01-30,JPM,115.52999877929688,116.5999984741211,114.9800033569336,97.1996078491211,14279100.0,1.0,2.234206112059411,99.82858085734696,89.54221534626632,69.30057779349134,113.28860304441606,51.67672049955899,93.08467330932618,89.14950510660807,14.789999961853027,83.75284086426959 80346,2018-01-30,KO,47.72999954223633,48.15999984741211,47.400001525878906,39.51427459716797,12404800.0,1.0,0.43455258920395323,40.41333141308146,37.52756519336385,57.760405824889204,117.27005985602136,44.88058624897384,38.72832857767741,38.43397299448649,14.789999961853027,83.75284086426959 80347,2018-01-30,MCD,177.10000610351562,177.6699981689453,170.85000610351562,150.74366760253906,9613000.0,1.0,0.9162308196043512,155.67599813931477,149.705727934904,51.95225049799038,-16.07726852463073,10.411689853549309,152.08461354573566,150.08603515625,14.789999961853027,83.75284086426959 80348,2018-01-30,MMM,255.60000610351562,255.69000244140625,251.41000366210938,203.5402374267578,2412600.0,1.0,3.5754330188267716,208.56855123357533,188.43929941339732,63.09693778090408,129.05116515588566,39.754916532728615,196.09851684570313,192.536908976237,14.789999961853027,83.75284086426959 80349,2018-01-30,MRK,58.0057258605957,58.44465637207031,57.671756744384766,48.531776428222656,13666654.0,1.0,1.0673912040260447,51.342347212646374,43.855148820068464,57.66058477210776,69.2770618715585,36.845043289662684,46.75774358113607,45.37034435272217,14.789999961853027,83.75284086426959 80350,2018-01-30,MSFT,93.30000305175781,93.66000366210938,92.0999984741211,86.74273681640625,38635100.0,1.0,1.9093284563409583,88.57234358937514,79.46672272532213,67.85458862661821,124.25907521245686,47.372879311746,82.762291208903,80.48296597798665,14.789999961853027,83.75284086426959 80351,2018-01-30,NKE,67.5,68.30999755859375,67.16000366210938,63.477928161621094,6350500.0,1.0,1.3550948409127344,65.00601631355488,58.2117224102,65.02073471707291,135.81039073369666,30.91481030674344,61.109663518269855,58.258307711283365,14.789999961853027,83.75284086426959 80352,2018-01-30,PG,86.81999969482422,87.44000244140625,86.62999725341797,74.56892395019531,9662900.0,1.0,-0.5686004960679156,79.12367594311017,74.4616077177785,41.94465498587887,-199.11281191482084,31.324671063291916,77.27647959391275,76.53811098734538,14.789999961853027,83.75284086426959 80353,2018-01-30,TRV,148.69000244140625,150.4199981689453,148.0,130.09225463867188,2397400.0,1.0,3.5774413392532267,133.29640896453617,108.869212983706,72.55795384068026,178.24400324521952,64.9509920770794,120.10236740112305,118.09346631368001,14.789999961853027,83.75284086426959 80354,2018-01-30,UNH,232.8800048828125,242.74000549316406,232.10000610351562,217.42811584472656,11565500.0,1.0,5.6605010600411845,233.50931089942233,197.93463136131984,59.615926619812534,52.01435498249913,12.769631067082237,211.61565907796225,204.93127110799153,14.789999961853027,83.75284086426959 80355,2018-01-30,V,123.81999969482422,124.29000091552734,122.83999633789062,118.8698959350586,8154400.0,1.0,2.778159363424109,123.22541288044252,110.00200029704772,65.98643969299403,82.23628540415376,36.08647124602459,114.04997634887695,110.58707160949707,14.789999961853027,83.75284086426959 80356,2018-01-30,VZ,54.29999923706055,54.5,53.790000915527344,40.419708251953125,15401500.0,1.0,0.6108333004793636,41.11972370996908,37.809207717032876,62.24775466476873,124.71542056995041,25.210168227622848,39.42304852803548,37.56530939737956,14.789999961853027,83.75284086426959 80357,2018-01-30,WBA,77.95999908447266,79.20999908447266,75.43000030517578,60.68479537963867,11214300.0,1.0,1.197107983895016,63.831351662513185,57.14203205025537,53.833836327077755,76.60012455879773,9.998066687936305,59.643471781412764,57.847891108194986,14.789999961853027,83.75284086426959 80358,2018-01-30,WMT,109.13999938964844,109.36000061035156,107.1500015258789,97.19891357421875,9180500.0,1.0,2.4706832717154015,99.2217452261291,86.81768729950566,71.49645001081689,152.21137583934316,61.405961617424495,91.64890365600586,88.39969215393066,14.789999961853027,83.75284086426959 80359,2018-01-31,AAPL,41.717498779296875,42.11000061035156,41.625,39.63319396972656,129915600.0,2.0,-0.234158521123625,42.95040732347115,39.470208444961465,45.367471698500516,-155.948288869064,23.941059020085675,41.116766357421874,40.92936763763428,13.539999961853027,85.94001332575856 80360,2018-01-31,AMGN,191.63999938964844,192.27000427246094,184.64999389648438,156.33892822265625,4677700.0,2.0,3.1362454429707043,166.1972199373598,148.17718496986677,54.313140418404906,48.758887229161914,14.164276105022491,154.13619130452474,149.727463277181,13.539999961853027,85.94001332575856 80361,2018-01-31,AXP,98.73999786376953,99.70999908447266,98.5,91.54290771484375,3202900.0,2.0,0.18423795268068943,93.79059962352224,90.04576817432931,55.96447976430199,-28.350091193453782,2.9386181554201136,91.5704744974772,89.8310531616211,13.539999961853027,85.94001332575856 80362,2018-01-31,BA,360.5,360.9700012207031,351.6199951171875,337.71209716796875,11409600.0,2.0,12.399149403582385,346.1665800235961,283.5758882381226,74.18001713439564,125.33898905384342,60.6735277803304,303.9586680094401,281.49941838582356,13.539999961853027,85.94001332575856 80363,2018-01-31,CAT,164.6999969482422,165.7899932861328,161.88999938964844,141.6142578125,7014000.0,2.0,2.8116352958740265,151.2866675913088,137.4876472890623,62.409013819947724,14.98841539320431,4.883965132303328,141.0160939534505,130.9400885264079,13.539999961853027,85.94001332575856 80364,2018-01-31,CRM,113.05999755859375,114.5199966430664,112.63999938964844,113.91000366210938,4181800.0,2.0,2.1794851513005398,115.59961158165865,105.69338844885894,64.55351225541187,103.9220755635463,37.21012220772445,108.21766713460286,106.4668337504069,13.539999961853027,85.94001332575856 80365,2018-01-31,CSCO,41.97999954223633,42.0099983215332,41.349998474121094,34.900394439697266,36512100.0,2.0,0.906994144686351,36.436989749234684,32.39508460684442,66.75249542380857,75.42026690025911,37.19566838919812,33.657137934366865,31.983126068115233,13.539999961853027,85.94001332575856 80366,2018-01-31,CVX,125.41999816894531,125.81999969482422,124.05000305175781,97.8786849975586,9626800.0,2.0,0.7649555522979057,105.22575387329033,97.70363455444405,52.25104057607243,-63.55950725120647,20.634261095989714,99.9208381652832,95.77251739501953,13.539999961853027,85.94001332575856 80367,2018-01-31,DIS,110.08000183105469,110.12000274658203,108.47000122070312,105.6821060180664,9841400.0,2.0,0.5135059291810791,109.84221257496954,105.83604670237422,51.849813755600415,-93.31537213096084,3.297620238560936,107.34412409464518,104.1944642384847,13.539999961853027,85.94001332575856 80368,2018-01-31,GS,268.54998779296875,270.0,266.3299865722656,236.56504821777344,3710200.0,2.0,3.874266625441976,241.06917129873204,217.31798995615077,60.38727615271435,151.63220073194273,41.80754851057563,228.51170196533204,221.85063858032225,13.539999961853027,85.94001332575856 80369,2018-01-31,HD,203.22000122070312,205.0800018310547,200.22999572753906,174.8611602783203,4547300.0,2.0,4.208322875097053,183.0767432928593,162.6122474908321,66.3093874228887,79.30370270353235,2.6095133662991885,169.83556009928387,160.42538782755534,13.539999961853027,85.94001332575856 80370,2018-01-31,HON,153.34230041503906,153.85986328125,152.68096923828125,136.14451599121094,3432524.0,2.0,1.634497377366813,139.74865374305418,130.13249707481694,59.570629667747326,77.58461853784681,32.460013204434034,133.717578125,130.84256947835286,13.539999961853027,85.94001332575856 80371,2018-01-31,IBM,156.5487518310547,157.73422241210938,155.602294921875,118.64949035644531,4260149.0,2.0,1.6736706332644502,122.7147993321248,115.50033052017012,57.63937421954444,41.69462121858317,19.012271367099277,116.3982660929362,113.2951550801595,13.539999961853027,85.94001332575856 80372,2018-01-31,INTC,49.22999954223633,49.25,47.560001373291016,41.08924865722656,41619900.0,2.0,0.8435887474810144,42.51902344230445,35.01453292366235,59.3999658990214,119.32633164483303,19.255614671621725,39.095389175415036,38.65392551422119,13.539999961853027,85.94001332575856 80373,2018-01-31,JNJ,142.57000732421875,142.57000732421875,138.10000610351562,118.45149993896484,13137400.0,2.0,0.15890392537386333,127.94017736223334,118.71396616193657,44.983543384528446,-99.989796628799,22.09057446725174,122.39304885864257,120.95863520304361,13.539999961853027,85.94001332575856 80374,2018-01-31,JPM,115.6500015258789,116.66000366210938,115.16000366210938,97.67247009277344,13141400.0,2.0,2.1750798517321357,99.97872844180444,90.09119038143774,70.08918168706494,109.36973886896108,51.98273499128865,93.36839599609375,89.35506884256999,13.539999961853027,85.94001332575856 80375,2018-01-31,KO,47.45000076293945,47.900001525878906,47.369998931884766,39.664306640625,10960100.0,2.0,0.41904548523722696,40.44719472825118,37.6645610243123,58.77958810396216,101.54611135336643,43.42722584491273,38.76722361246745,38.46290918986003,13.539999961853027,85.94001332575856 80376,2018-01-31,MCD,173.60000610351562,174.3000030517578,170.27000427246094,149.572509765625,7004200.0,2.0,0.5510667067641464,155.85072012659327,149.3492173123716,49.58194316447057,-99.89316828294726,13.758505904007636,151.99954681396486,150.14482777913412,13.539999961853027,85.94001332575856 80377,2018-01-31,MMM,251.49000549316406,253.1300048828125,249.60000610351562,202.69869995117188,3136400.0,2.0,3.372293623962406,208.62215138193335,189.5881345677737,61.84253233613273,97.62561804979298,29.935011688277086,196.43567403157553,192.79902369181315,13.539999961853027,85.94001332575856 80378,2018-01-31,MRK,57.98664093017578,58.01526641845703,56.20228958129883,47.411502838134766,15582712.0,2.0,0.8954386651216879,51.25888938453744,44.18106499168326,52.36704300455202,32.934998732346784,13.728958374816443,46.83802973429362,45.42831853230794,13.539999961853027,85.94001332575856 80379,2018-01-31,MSFT,93.75,95.4000015258789,93.51000213623047,88.86595916748047,48756300.0,2.0,2.028276768656383,89.14923930696081,79.73723835417199,71.39340281390962,156.07103670320788,55.41133946060002,83.0167012532552,80.66036694844564,13.539999961853027,85.94001332575856 80380,2018-01-31,NKE,67.5,68.83000183105469,67.47000122070312,64.31703186035156,11036400.0,2.0,1.3800842484867744,65.32893397744655,58.33474247519017,66.81242767915259,141.34549482044207,35.42072042944421,61.21745567321777,58.467016792297365,13.539999961853027,85.94001332575856 80381,2018-01-31,PG,86.80999755859375,87.41000366210938,86.08000183105469,74.0457763671875,11798100.0,2.0,-0.6886457145768787,79.26269582532898,74.01177698350891,40.38462331012673,-191.2476429259579,35.765750003125895,77.13769709269205,76.54503644307455,13.539999961853027,85.94001332575856 80382,2018-01-31,TRV,148.30999755859375,150.17999267578125,147.72000122070312,131.14198303222656,2083600.0,2.0,3.740958859930032,134.56392132179857,109.17099765403151,73.64848319458106,155.31799448233323,62.328021456782054,120.54061609903971,118.32604052225749,13.539999961853027,85.94001332575856 80383,2018-01-31,UNH,242.83999633789062,247.0,235.75999450683594,217.54757690429688,5187400.0,2.0,4.9764659672874245,233.22921050283261,199.64985749033147,59.700245770170575,66.95836175457666,21.520062213172647,212.07382151285807,205.33538436889648,13.539999961853027,85.94001332575856 80384,2018-01-31,V,123.77999877929688,124.4800033569336,123.04000091552734,119.52410888671875,7338200.0,2.0,2.650893552479758,123.06813758005646,111.09445473561738,66.93586439717066,82.50589382070287,37.14147546872441,114.38383102416992,110.80268707275391,13.539999961853027,85.94001332575856 80385,2018-01-31,VZ,53.9900016784668,54.41999816894531,53.529998779296875,40.54719543457031,17827000.0,2.0,0.6072044019463334,41.23016946191783,37.78446333532337,62.785018426720335,108.60412475733678,20.23752724608637,39.472870635986325,37.65460383097331,13.539999961853027,85.94001332575856 80386,2018-01-31,WBA,76.69999694824219,76.88999938964844,74.91000366210938,59.99128723144531,6742400.0,2.0,0.992399623809348,63.8339695732715,57.16412651132322,52.136221974638666,29.53139756471371,5.588599479537497,59.73168652852376,57.96565418243408,13.539999961853027,85.94001332575856 80387,2018-01-31,WMT,107.7699966430664,108.18000030517578,106.06999969482422,96.17937469482422,9812800.0,2.0,2.3594151230592075,99.42543591637717,87.33669329504862,68.0425081344766,113.5101188631474,47.01082941695229,91.9343137105306,88.67435862223307,13.539999961853027,85.94001332575856 80388,2018-02-01,AAPL,41.79249954223633,42.154998779296875,41.689998626708984,39.71604537963867,188923200.0,3.0,-0.29383151995049417,43.01382097923942,39.30145726477914,45.86029780662468,-134.56809868840676,22.92531856561105,41.04859237670898,40.913183784484865,13.470000267028809,33.179831839109475 80389,2018-02-01,AMGN,185.0,186.8300018310547,182.3300018310547,155.9271240234375,4078100.0,3.0,2.624009044210254,166.0436563268816,148.7693838342512,53.799500109213646,13.481530927942927,6.726482675132334,154.4000462849935,149.9136957804362,13.470000267028809,33.179831839109475 80390,2018-02-01,AXP,98.94999694824219,100.04000091552734,98.4000015258789,92.09547424316406,2952100.0,3.0,0.2193149709089397,93.8100012186911,90.10004211626983,57.47564615074415,-4.76954165313718,1.0703360923340162,91.59105682373047,89.8910540262858,13.470000267028809,33.179831839109475 80391,2018-02-01,BA,352.95001220703125,361.45001220703125,352.0400085449219,340.1612854003906,6067600.0,3.0,12.899431359119092,347.30987767873984,288.0685891181352,74.78898833635893,119.44262772700104,60.974470896579035,305.8900675455729,283.0335713704427,13.470000267028809,33.179831839109475 80392,2018-02-01,CAT,161.24000549316406,163.74000549316406,160.17999267578125,141.1444854736328,4323600.0,3.0,2.3689407464140686,150.58752399277319,138.681515924219,61.57106807077897,-7.488779017068796,2.87764627778488,141.3977783203125,131.32057520548503,13.470000267028809,33.179831839109475 80393,2018-02-01,CRM,113.30000305175781,114.2699966430664,112.52999877929688,112.73999786376953,4302800.0,3.0,2.075432529687916,115.35850675458418,106.67949297075761,61.73571874132936,88.92174781145388,35.7221747821994,108.47300033569336,106.63400039672851,13.470000267028809,33.179831839109475 80394,2018-02-01,CSCO,41.09000015258789,42.11000061035156,40.66999816894531,35.034820556640625,26148500.0,3.0,0.8433504398434124,36.39479178249111,32.67420808017978,67.34092678407956,62.777387381795165,16.825219312065105,33.75529429117839,32.08793938954671,13.470000267028809,33.179831839109475 80395,2018-02-01,CVX,125.5999984741211,125.62999725341797,124.05999755859375,98.05045318603516,7844500.0,3.0,0.4974147288580326,105.38485783912493,97.31496363304304,52.636934849523534,-71.21498711873588,20.634261095989707,100.07362340291341,95.92408498128255,13.470000267028809,33.179831839109475 80396,2018-02-01,DIS,108.62000274658203,110.6500015258789,107.36000061035156,107.45206451416016,9518900.0,3.0,0.4738693851546003,109.65634441744155,105.84783649076158,54.881703661689514,-61.493753055815986,6.533280971839714,107.32661895751953,104.39929262797038,13.470000267028809,33.179831839109475 80397,2018-02-01,GS,266.1499938964844,272.5899963378906,266.0,240.39752197265625,3388200.0,3.0,4.143279884499464,242.60339174063486,217.45630216805657,62.668561546160404,164.51224213028237,45.96818587314728,228.87111206054686,222.27150395711263,13.470000267028809,33.179831839109475 80398,2018-02-01,HD,199.33999633789062,202.25,198.27999877929688,173.9907989501953,3553800.0,3.0,3.771870531343012,182.7743099209601,163.8625339511102,64.76873475640912,52.951440744875235,4.2460360333197045,170.27568715413412,160.95253372192383,13.470000267028809,33.179831839109475 80399,2018-02-01,HON,152.3934326171875,154.12823486328125,151.83753967285156,136.12747192382812,2872870.0,3.0,1.5093977817046493,139.47116623892634,131.0247505091205,59.5314833868494,67.2976497073474,23.76156608971163,133.86139272054035,131.06167284647623,13.470000267028809,33.179831839109475 80400,2018-02-01,IBM,156.0133819580078,156.91204833984375,154.78012084960938,117.70724487304688,4638173.0,3.0,1.4241045272762136,122.34213800616247,116.15638723187463,55.70852479671063,26.136262713556174,14.135667784064374,116.61739629109701,113.44398142496745,13.470000267028809,33.179831839109475 80401,2018-02-01,INTC,47.70000076293945,48.470001220703125,47.45000076293945,40.671024322509766,28840400.0,3.0,0.8272316135402136,42.71521125602541,35.02234100532712,57.86393152544829,90.90781031954808,17.975702272638465,39.1349365234375,38.676444625854494,13.470000267028809,33.179831839109475 80402,2018-02-01,JNJ,137.52999877929688,140.6699981689453,137.0,120.02014923095703,9393600.0,3.0,-0.06990993469446494,127.98130747037216,118.62654928011612,48.10589005568614,-107.34562761036219,26.962565448052377,122.34219080607096,120.96995849609375,13.470000267028809,33.179831839109475 80403,2018-02-01,JPM,115.7699966430664,116.98999786376953,115.4800033569336,98.68574523925781,13800600.0,3.0,2.1847996896370745,100.20182741687178,90.65930005505204,71.70064794366934,111.95192149000484,53.70615086752649,93.66293284098307,89.58004035949708,13.470000267028809,33.179831839109475 80404,2018-02-01,KO,47.40999984741211,47.72999954223633,47.11000061035156,39.54762268066406,10279400.0,3.0,0.3928124755201239,40.42892155304516,37.85035968169605,57.660255684222776,76.96782476627764,31.232296373917485,38.809452311197916,38.488660621643064,13.470000267028809,33.179831839109475 80405,2018-02-01,MCD,170.27000427246094,173.5399932861328,168.88999938964844,150.2367401123047,4751300.0,3.0,0.311676541091515,155.8940814864811,149.25429040072592,50.896381842771405,-117.9106988673065,21.241775153704108,151.9325424194336,150.20672734578451,13.470000267028809,33.179831839109475 80406,2018-02-01,MMM,247.44000244140625,250.08999633789062,246.17999267578125,200.62721252441406,2665500.0,3.0,3.0094612705926806,208.26483734809227,190.94154540337257,58.86263406652219,58.10284221194211,13.786111231045012,196.69245198567708,193.0267478942871,13.470000267028809,33.179831839109475 80407,2018-02-01,MRK,56.459922790527344,57.57633590698242,56.364505767822266,47.899620056152344,14009664.0,3.0,0.7894517114046167,51.15367849881699,44.58394776766251,54.25977399956281,32.17773539877804,13.728958374816443,46.935119756062825,45.48530330657959,13.470000267028809,33.179831839109475 80408,2018-02-01,MSFT,94.79000091552734,96.06999969482422,93.58000183105469,88.16446685791016,47227900.0,3.0,2.042396125192411,89.46491063022603,80.16141459560404,68.80455422560837,141.1754376780442,58.04885866686772,83.26238225301107,80.82468083699544,13.470000267028809,33.179831839109475 80409,2018-02-01,NKE,67.66999816894531,67.97000122070312,66.69999694824219,63.7796516418457,5790500.0,3.0,1.3410674506826439,65.49789736135834,58.55892293588287,64.6195904165015,98.97030163071453,22.748210008465275,61.30670674641927,58.65752932230632,13.470000267028809,33.179831839109475 80410,2018-02-01,PG,86.1500015258789,86.5,85.55999755859375,73.62553405761719,8606300.0,3.0,-0.8083740248322329,79.40501133225555,73.52598842360382,39.17387970540635,-195.27618702922058,39.706422398152924,76.9851900736491,76.54396502176921,13.470000267028809,33.179831839109475 80411,2018-02-01,TRV,149.67999267578125,150.47999572753906,148.8000030517578,131.21192932128906,1993900.0,3.0,3.8320186287053843,135.65183069781162,109.6226398222079,73.72046943018516,140.96295124908693,63.00185355031756,120.97186533610027,118.5796469370524,13.470000267028809,33.179831839109475 80412,2018-02-01,UNH,235.25999450683594,237.82000732421875,233.8300018310547,216.11428833007812,4268300.0,3.0,4.2694927637132025,232.93809203061423,201.01961976137798,58.192210539807526,32.373197812130286,15.889940295259528,212.4581751505534,205.68859685262044,13.470000267028809,33.179831839109475 80413,2018-02-01,V,124.73999786376953,126.26000213623047,124.0999984741211,120.9576644897461,11169700.0,3.0,2.63533197032919,123.12501567391128,112.00643116446763,68.90347415591647,99.71447564607833,46.05830052096018,114.77413075764974,111.03611246744792,13.470000267028809,33.179831839109475 80414,2018-02-01,VZ,54.4900016784668,54.75,54.0099983215332,40.71968078613281,18646100.0,3.0,0.6112010547650897,41.37651797112806,37.82262486639636,63.51180368438364,130.19666348002963,24.315618158750755,39.51410764058431,37.747267150878905,13.470000267028809,33.179831839109475 80415,2018-02-01,WBA,74.52999877929688,76.3499984741211,73.66999816894531,60.628971099853516,5198400.0,3.0,0.8715755520048916,63.85311434542272,57.18882176602748,53.530124288156784,12.239093126126994,4.200670366933935,59.82494926452637,58.092856343587236,13.470000267028809,33.179831839109475 80416,2018-02-01,WMT,105.95999908447266,106.55999755859375,105.18000030517578,95.20494842529297,6386800.0,3.0,2.1676192913795234,99.49527883247964,87.81451349540123,64.94069297945794,79.66301260172729,36.302337737732444,92.16348368326823,88.91962140401205,13.470000267028809,33.179831839109475 80417,2018-02-02,AAPL,41.5,41.70000076293945,40.025001525878906,37.992759704589844,346375200.0,4.0,-0.4747054444489436,43.34454841797739,38.674125669547024,38.40577895910277,-220.76892275084307,41.793215360323664,40.93780962626139,40.861399014790855,17.309999465942383,112.10431742385559 80418,2018-02-02,AMGN,183.4600067138672,192.60000610351562,183.00999450683594,157.1455841064453,7029400.0,4.0,2.2899800883363355,165.79936623654666,149.6380239001721,55.099226097069455,41.42953518605162,20.4970128986334,154.68406880696614,150.1569585164388,17.309999465942383,112.10431742385559 80419,2018-02-02,AXP,99.52999877929688,99.69000244140625,96.63999938964844,89.03790283203125,4663300.0,4.0,0.0003888188217899824,93.9760886699788,89.54991841009934,48.03898668690848,-142.36938208831685,17.293138139031228,91.52593332926432,89.90223642985026,17.309999465942383,112.10431742385559 80420,2018-02-02,BA,354.0,355.20001220703125,348.70001220703125,332.50872802734375,5486100.0,4.0,12.533927672198388,345.47968608315665,294.87720783774176,69.49138473581192,93.75427391168856,52.30538715825163,307.5311218261719,284.403529103597,17.309999465942383,112.10431742385559 80421,2018-02-02,CAT,160.77000427246094,160.8000030517578,156.52999877929688,137.0120849609375,7602800.0,4.0,1.6654536283439256,150.79301218681312,138.3704643756869,54.867280559676125,-60.565318813946625,16.90776255575221,141.608810933431,131.61660092671713,17.309999465942383,112.10431742385559 80422,2018-02-02,CRM,112.02999877929688,112.3499984741211,110.70999908447266,110.77999877929688,4403800.0,4.0,1.8139049643675236,115.05842763204038,107.38957194071352,57.39413748499193,50.30677621673679,13.88029827294125,108.69033355712891,106.77333374023438,17.309999465942383,112.10431742385559 80423,2018-02-02,CSCO,41.5,41.95000076293945,40.869998931884766,34.38789367675781,27224200.0,4.0,0.73226960443629,36.281173757567785,32.95081781958065,61.8879037977906,48.31164390192143,16.8252193120651,33.8368896484375,32.18280448913574,17.309999465942383,112.10431742385559 80424,2018-02-02,CVX,123.94999694824219,123.94999694824219,117.63999938964844,92.59234619140625,13182600.0,4.0,-0.1532701178969802,106.58850109105134,95.36717441554046,41.588510331251285,-186.07680535395644,47.8072295447337,100.04082743326823,95.95825271606445,17.309999465942383,112.10431742385559 80425,2018-02-02,DIS,109.94999694824219,110.58000183105469,108.44999694824219,105.7112808227539,9947700.0,4.0,0.2985489563589425,109.57316228286723,105.5877225743105,51.57740047626124,-70.95125471260376,6.533280971839725,107.22580261230469,104.54294980367025,17.309999465942383,112.10431742385559 80426,2018-02-02,GS,270.0,271.75,259.3500061035156,229.6329345703125,5913900.0,4.0,3.4481148686509755,242.65533205488057,217.68783200761945,53.685163394507725,65.71757994132146,22.0228852471024,228.9759043375651,222.52631022135418,17.309999465942383,112.10431742385559 80427,2018-02-02,HD,199.25,199.3000030517578,193.44000244140625,168.829345703125,6179000.0,4.0,2.9751965496458865,182.50873901483723,164.4292538440495,56.6885589579488,-2.093213728152077,18.664234305500933,170.50750020345052,161.39610850016277,17.309999465942383,112.10431742385559 80428,2018-02-02,HON,152.0963134765625,152.8822479248047,149.8918914794922,133.56951904296875,4391156.0,4.0,1.1901309423941768,139.31416135030014,131.36508211893812,54.02015028803756,12.341131433643966,6.513487288774882,133.93358561197917,131.22923634847004,17.309999465942383,112.10431742385559 80429,2018-02-02,IBM,154.5889129638672,154.87571716308594,151.88336181640625,115.26468658447266,5493487.0,4.0,1.0174984607920265,122.61440407044708,115.6905992864865,51.116595433017395,-16.581259691479037,1.1235071564762376,116.75752512613933,113.56094907124837,17.309999465942383,112.10431742385559 80430,2018-02-02,INTC,47.31999969482422,47.790000915527344,46.099998474121094,39.39071273803711,28663000.0,4.0,0.7028559364658165,42.76857098037993,35.115789142300734,53.48399132176061,39.791963774876045,3.414831557982513,39.109615071614584,38.66862049102783,17.309999465942383,112.10431742385559 80431,2018-02-02,JNJ,139.02000427246094,140.36000061035156,137.3800048828125,118.01433563232422,9262500.0,4.0,-0.40839128096720856,128.28182141781323,118.0800270318938,44.746679052366545,-118.70383483399398,26.962565448052388,122.22504399617513,120.95239537556967,17.309999465942383,112.10431742385559 80432,2018-02-02,JPM,116.48999786376953,116.91999816894531,114.08999633789062,96.49874114990234,16477300.0,4.0,1.993055080415857,100.17144980625324,91.13214745326826,64.00172358894443,79.842345583239,32.32169917880281,93.89717076619466,89.77738227844239,17.309999465942383,112.10431742385559 80433,2018-02-02,KO,47.349998474121094,47.40999984741211,46.630001068115234,38.9475212097168,12912300.0,4.0,0.3199117098198201,40.41314180947172,37.92031308554781,52.35587422412705,30.40797435249651,12.376043011083377,38.826120885213214,38.51129932403565,17.309999465942383,112.10431742385559 80434,2018-02-02,MCD,170.8000030517578,172.72999572753906,168.99000549316406,148.0343475341797,4604500.0,4.0,-0.055121162360990184,156.26969254269798,148.50112960085673,46.71862148542889,-153.27480373564478,21.241775153704108,151.8157211303711,150.21135787963868,17.309999465942383,112.10431742385559 80435,2018-02-02,MMM,246.42999267578125,248.75,244.8800048828125,198.3857879638672,3925700.0,4.0,2.5120919544833953,208.00731365932205,191.7217970584514,55.85028926066291,35.38693258628466,8.31613928771958,196.87532552083334,193.24274419148762,17.309999465942383,112.10431742385559 80436,2018-02-02,MRK,56.68893051147461,57.22328186035156,55.610687255859375,46.859378814697266,12852777.0,4.0,0.6144346918075811,51.08423168489459,44.774224736003845,49.889360901365166,5.853279272339915,3.4822285057659137,46.99726854960124,45.52733097076416,17.309999465942383,112.10431742385559 80437,2018-02-02,MSFT,93.63999938964844,93.97000122070312,91.5,85.84486389160156,47867800.0,4.0,1.8451435767308766,89.42685872989479,80.63626993221457,61.211825270516826,79.69572082650856,32.114501258890456,83.44789072672526,80.94521586100261,17.309999465942383,112.10431742385559 80438,2018-02-02,NKE,67.22000122070312,67.79000091552734,67.0,63.37424087524414,9348300.0,4.0,1.2628754544897376,65.56060418452228,58.85259085331953,63.00572968272301,86.6879365272086,22.748210008465275,61.400357182820635,58.836117108662926,17.309999465942383,112.10431742385559 80439,2018-02-02,PG,85.55999755859375,85.61000061035156,84.20999908447266,72.25335693359375,12846300.0,4.0,-1.0024274399135749,79.63319172076376,72.76264644451945,35.571631835937836,-214.9846060676348,48.47815082704497,76.79261728922526,76.52754236857096,17.309999465942383,112.10431742385559 80440,2018-02-02,TRV,149.69000244140625,150.5500030517578,147.80999755859375,129.418701171875,2297900.0,4.0,3.7166424854427333,136.25254936124824,110.38214988801936,68.74024358355956,115.32985664433706,53.32735354352486,121.33371912638346,118.80162658691407,17.309999465942383,112.10431742385559 80441,2018-02-02,UNH,233.0,236.3000030517578,231.19000244140625,213.0455780029297,3959900.0,4.0,3.42214378594133,232.5874797776065,202.05288277122165,55.10899845414778,11.616399118380635,8.53702455363741,212.75953420003256,206.00211029052736,17.309999465942383,112.10431742385559 80442,2018-02-02,V,123.72000122070312,123.72000122070312,120.69999694824219,116.32987213134766,13937700.0,4.0,2.2239389532127234,122.66777825168347,112.9283711928966,57.480374570552534,38.24631042345294,13.254472390554032,115.05539016723633,111.18344421386719,17.309999465942383,112.10431742385559 80443,2018-02-02,VZ,54.27000045776367,54.27000045776367,52.900001525878906,39.729793548583984,15574000.0,4.0,0.5284017175990812,41.39101956912471,37.88104006222295,56.913117975546,43.695363981175966,5.010964563509175,39.532728576660155,37.84678840637207,17.309999465942383,112.10431742385559 80444,2018-02-02,WBA,75.87999725341797,76.23999786376953,73.33999633789062,58.63618469238281,7024800.0,4.0,0.6080116164965546,63.652562309984155,57.545611594434796,48.924094542539265,-23.003497173923122,6.662433044543435,59.86135139465332,58.199129803975424,17.309999465942383,112.10431742385559 80445,2018-02-02,WMT,105.1500015258789,106.47000122070312,104.1500015258789,94.26661682128906,9253100.0,4.0,1.9177970241728417,99.43353154816266,88.32197077117327,62.119740005918,59.11349938598464,25.03500097972939,92.33430862426758,89.16390469868978,17.309999465942383,112.10431742385559 80504,2018-02-05,AAPL,39.775001525878906,40.970001220703125,39.0,37.04352569580078,290954000.0,0.0,-0.6867284065725059,43.71015711219935,37.870357414167835,35.150051923953484,-249.2360422135749,49.869130026249074,40.79688491821289,40.79159240722656,37.31999969482422,168.8888887347001 80505,2018-02-05,AMGN,186.82000732421875,188.60000610351562,174.6199951171875,146.84344482421875,6922800.0,0.0,1.1803567746011936,166.55738228238133,148.3842253836343,44.21868851319046,-54.68231432333254,1.993387086079984,154.6179646809896,150.1912399291992,37.31999969482422,168.8888887347001 80506,2018-02-05,AXP,95.83000183105469,96.72000122070312,88.61000061035156,84.73704528808594,6421900.0,0.0,-0.5142273017757049,95.11164184841962,87.5790594455257,38.775171991814624,-426.930090253625,56.149952305833786,91.3370262145996,89.85580978393554,37.31999969482422,168.8888887347001 80507,2018-02-05,BA,342.6700134277344,350.0,317.3900146484375,313.4202575683594,10511300.0,0.0,10.58200061395462,343.6096372116773,298.6570498000415,58.75256767480175,28.88995503983318,1.0782948288510923,308.51524454752604,285.4228014628092,37.31999969482422,168.8888887347001 80508,2018-02-05,CAT,154.92999267578125,158.92999267578125,142.85000610351562,131.43560791015625,11390500.0,0.0,0.6504618066786065,152.519265477648,135.76278255702,47.6281264803733,-156.00543949743266,47.36871451204311,141.58748728434244,131.80380999247234,37.31999969482422,168.8888887347001 80509,2018-02-05,CRM,109.1500015258789,111.61000061035156,107.5,107.6500015258789,6124000.0,0.0,1.3386467779963453,115.11752450198901,107.28547537594068,51.42025104872883,1.5208815705080354,12.629257633235216,108.83233362833658,106.85550041198731,37.31999969482422,168.8888887347001 80510,2018-02-05,CSCO,40.869998931884766,41.40999984741211,38.720001220703125,32.581546783447266,52399600.0,0.0,0.49279945866022246,36.38026645176246,32.788713574482664,50.15639720210471,-35.13083700304259,23.963410368188057,33.84604263305664,32.24770278930664,37.31999969482422,168.8888887347001 80511,2018-02-05,CVX,116.98999786376953,118.30000305175781,108.0199966430664,87.93852996826172,15414700.0,0.0,-1.0325638689912466,108.47553202586758,92.2870137504996,35.09164417733609,-318.0462510873476,66.2927403220802,99.82557423909505,95.91227823893229,37.31999969482422,168.8888887347001 80512,2018-02-05,DIS,107.0999984741211,108.62999725341797,104.01000213623047,101.8212661743164,15107900.0,0.0,-0.15252718010970057,110.44998996419069,104.037922023114,45.27583494656952,-241.4169505904085,34.866415871909155,107.06404240926106,104.60617663065592,37.31999969482422,168.8888887347001 80513,2018-02-05,GS,257.510009765625,263.29998779296875,241.5,219.98097229003906,6528500.0,0.0,2.0942180518971725,243.04337246008595,216.73374545983592,47.384724977948665,-105.91251729790675,17.030664403238323,228.79723205566407,222.67424240112305,37.31999969482422,168.8888887347001 80514,2018-02-05,HD,190.07000732421875,194.3000030517578,180.3800048828125,159.376953125,10618500.0,0.0,1.5630793890966288,183.8049042441664,162.31578819968124,45.85169137923493,-115.79249685553671,43.2933959930375,170.3856460571289,161.69022649129232,37.31999969482422,168.8888887347001 80515,2018-02-05,HON,148.99095153808594,150.9749298095703,140.88246154785156,128.04421997070312,6022436.0,0.0,0.48566576118793137,140.13519748079034,130.08275448454168,44.76055640688907,-134.14754946588704,36.96849300018122,133.8039805094401,131.28534164428712,37.31999969482422,168.8888887347001 80516,2018-02-05,IBM,150.9464569091797,151.52963256835938,143.4034423828125,110.5534896850586,9148944.0,0.0,0.31151505535066804,123.94928563715058,113.63382212041779,43.89692725289584,-109.67969465701093,30.288276217278458,116.74737803141277,113.59329694112142,37.31999969482422,168.8888887347001 80517,2018-02-05,INTC,46.349998474121094,47.2599983215332,44.5,37.999454498291016,47869000.0,0.0,0.48641728787830374,42.76789338160168,35.09768889378894,49.28993890148725,-12.303241059227314,10.569151397075988,39.023123550415036,38.636470794677734,37.31999969482422,168.8888887347001 80518,2018-02-05,JNJ,136.5800018310547,137.0,122.1500015258789,111.76561737060547,19954100.0,0.0,-1.1674024388853326,129.89607652027135,115.49545942943568,36.52666313367528,-305.0450378697621,63.2857295319306,121.9173215230306,120.83054466247559,37.31999969482422,168.8888887347001 80519,2018-02-05,JPM,113.0,114.58999633789062,103.9800033569336,91.87139892578125,30097600.0,0.0,1.4509822310344305,100.11819723253129,91.22424356336714,51.822249981346616,-47.168687774437046,36.43556742745558,93.9875244140625,89.92602272033692,37.31999969482422,168.8888887347001 80520,2018-02-05,KO,46.650001525878906,46.91999816894531,44.40999984741211,37.41396713256836,23261500.0,0.0,0.13681520962888527,40.55475553346088,37.68035265135357,42.11394499396244,-98.47567709896781,34.29761861911006,38.793060302734375,38.501903216044106,37.31999969482422,168.8888887347001 80521,2018-02-05,MCD,168.61000061035156,169.4600067138672,153.86000061035156,143.20120239257812,7309300.0,0.0,-0.7274201588420226,157.5959734805973,146.28338900719564,39.380339021258536,-418.98789617346756,62.26389089174359,151.57333679199218,150.12530008951822,37.31999969482422,168.8888887347001 80522,2018-02-05,MMM,243.5,244.39999389648438,226.00999450683594,187.2758026123047,6590500.0,0.0,1.2075206735952406,209.1594694635997,189.83086256765029,44.24106546609782,-102.73402435864172,37.96043172090244,196.7275151570638,193.2770622253418,37.31999969482422,168.8888887347001 80523,2018-02-05,MRK,55.60114669799805,56.25,53.26335906982422,45.13095474243164,20546774.0,0.0,0.3324310075345096,51.139973438654266,44.67127228888479,43.82228997473482,-53.45764024827633,20.392520328279236,47.005003992716475,45.54438667297363,37.31999969482422,168.8888887347001 80524,2018-02-05,MSFT,90.55999755859375,93.23999786376953,88.0,82.30927276611328,51031500.0,0.0,1.3875322472507605,89.44029512407238,80.6050616264159,52.139489372463515,10.810759850250468,2.006603216869437,83.52521133422852,81.0099266052246,37.31999969482422,168.8888887347001 80525,2018-02-05,NKE,66.62999725341797,67.20999908447266,64.38999938964844,60.706146240234375,12549500.0,0.0,0.9743827178763951,65.53834436290519,58.91350538379891,53.849571011020096,9.702693361921156,9.906501688889666,61.42549807230632,58.984174982706705,37.31999969482422,168.8888887347001 80526,2018-02-05,PG,83.98999786376953,84.37000274658203,80.0999984741211,69.5176010131836,17462200.0,0.0,-1.3612768563215383,80.26887504506752,71.31312034677819,29.900761838256926,-268.684884962338,65.03350637895188,76.51310907999674,76.4523312886556,37.31999969482422,168.8888887347001 80527,2018-02-05,TRV,146.6300048828125,147.8800048828125,139.57000732421875,123.79407501220703,3358900.0,0.0,3.135205044389423,136.14221199355723,111.31124717392325,56.381392127242826,46.2319689932954,0.3407471458267799,121.5162483215332,118.92580172220866,37.31999969482422,168.8888887347001 80528,2018-02-05,UNH,230.7899932861328,233.11000061035156,208.47999572753906,202.14892578125,6290000.0,0.0,1.850018981844272,233.35335602717782,200.4867562775097,46.130786464525436,-82.64172645199905,31.454614589253165,212.6872578938802,206.12516148885092,37.31999969482422,168.8888887347001 80529,2018-02-05,V,118.69999694824219,121.12999725341797,115.01000213623047,111.86565399169922,16623900.0,0.0,1.5201584876000993,123.01817589113604,112.32878532102215,49.3207961359526,-39.11205025046354,19.207013815330882,115.18848342895508,111.25365079243979,37.31999969482422,168.8888887347001 80530,2018-02-05,VZ,52.52000045776367,53.189998626708984,50.5,37.870052337646484,22239600.0,0.0,0.30915334581190024,41.485176831574556,37.68272287240493,47.35158431358884,-115.56461170514484,22.724320806920183,39.490841166178384,37.91481946309408,37.31999969482422,168.8888887347001 80531,2018-02-05,WBA,73.54000091552734,74.22000122070312,70.31999969482422,56.14118194580078,7085900.0,0.0,0.19555519018579304,63.98960462780247,57.01008561877956,44.01844300261413,-123.0838407258444,25.412525790579956,59.800503667195635,58.23766625722249,37.31999969482422,168.8888887347001 80532,2018-02-05,WMT,103.4000015258789,104.61000061035156,97.08999633789062,90.30577087402344,12561600.0,0.0,1.3842471720304985,99.43658368297208,88.31530993275057,52.215268491926146,-38.38910136252783,22.130020506177033,92.37460962931316,89.33843421936035,37.31999969482422,168.8888887347001 80533,2018-02-06,AAPL,38.70750045776367,40.93000030517578,38.5,38.591644287109375,272975200.0,1.0,-0.7215206584273375,43.72534530874769,37.587206952604845,43.26452455533597,-195.37170548196994,53.25131023308892,40.70235659281413,40.741966247558594,29.979999542236328,81.34972513893503 80534,2018-02-06,AMGN,177.99000549316406,180.27999877929688,172.0399932861328,148.44003295898438,7527700.0,1.0,0.4249055763045533,166.93560681605115,147.6740794632457,45.93046182779514,-93.1881854969457,7.658881429645302,154.61712544759115,150.25074055989583,29.979999542236328,81.34972513893503 80535,2018-02-06,AXP,89.75,94.22000122070312,88.51000213623047,86.73551940917969,7244000.0,1.0,-0.7521339928485844,95.33359273174256,86.80729700824767,43.969038947506704,-342.7951267523532,56.42249191547371,91.21504058837891,89.84636192321777,29.979999542236328,81.34972513893503 80536,2018-02-06,BA,320.0,341.6700134277344,317.6499938964844,324.88482666015625,11935100.0,1.0,9.846672953263578,341.6130818893951,303.58501381372986,62.36596808652612,29.85910067616572,1.0782948288510916,309.9726888020833,286.6419970194499,29.979999542236328,81.34972513893503 80537,2018-02-06,CAT,148.07000732421875,156.55999755859375,146.80999755859375,136.07252502441406,13908700.0,1.0,0.21772414575136168,152.87994571515858,134.6319179933375,52.966118012643676,-127.08357253557102,47.36871451204312,141.65953420003254,132.09023831685383,29.979999542236328,81.34972513893503 80538,2018-02-06,CRM,105.01000213623047,109.62000274658203,103.69000244140625,109.56999969482422,6857900.0,1.0,1.1042005112339837,115.07576062529509,107.39823916108188,54.43011896994346,-29.02909501292374,32.55048783911759,109.03066685994466,106.93116709391276,29.979999542236328,81.34972513893503 80539,2018-02-06,CSCO,38.33000183105469,40.310001373291016,37.349998474121094,33.74937057495117,55171600.0,1.0,0.3927241829879975,36.368583872137094,32.81972064751622,55.7645276182325,-61.248998087998224,38.57221012906239,33.899960327148435,32.33067496617635,29.979999542236328,81.34972513893503 80540,2018-02-06,CVX,111.19999694824219,117.62999725341797,110.76000213623047,91.49917602539062,18416300.0,1.0,-1.4256619786076357,108.95473513308964,90.92155194576777,42.23406149340026,-242.2962712425799,66.2927403220802,99.62671915690105,95.93299700419108,29.979999542236328,81.34972513893503 80541,2018-02-06,DIS,102.87999725341797,106.19999694824219,101.76000213623047,103.2508544921875,17765100.0,1.0,-0.3901549747195219,110.72756033517305,103.38593835257109,47.70486723449724,-246.71682804702442,44.05343843821276,106.95382537841797,104.7001439412435,29.979999542236328,81.34972513893503 80542,2018-02-06,GS,244.2100067138672,258.75,242.11000061035156,228.44961547851562,6739900.0,1.0,1.6851682298528772,242.88842561099094,217.4971304192825,52.44984672499897,-79.0948881247927,17.030664403238333,228.72923583984374,222.94219182332355,29.979999542236328,81.34972513893503 80543,2018-02-06,HD,178.6199951171875,191.9600067138672,175.4199981689453,166.27914428710938,11682700.0,1.0,0.9895090638306101,183.86870396774586,162.16494929153149,52.68423901446207,-115.15865242962094,49.50137816172344,170.47152303059895,162.09375178019206,29.979999542236328,81.34972513893503 80544,2018-02-06,HON,141.54379272460938,146.10601806640625,141.07415771484375,129.093017578125,5549798.0,1.0,0.011864465265858826,140.50588207508287,129.42728290294446,46.559292722158524,-155.64003549310254,36.968493000181226,133.7380406697591,131.3604825337728,29.979999542236328,81.34972513893503 80545,2018-02-06,IBM,143.68069458007812,148.65200805664062,142.55258178710938,112.59019470214844,10321614.0,1.0,-0.08268368037371943,124.3546374640988,112.63921095509065,47.23012815893867,-120.67474967071362,32.42611407701982,116.84015401204427,113.65695864359537,29.979999542236328,81.34972513893503 80546,2018-02-06,INTC,44.02000045776367,44.93000030517578,43.029998779296875,38.592384338378906,58145400.0,1.0,0.35859887764863174,42.77582962351139,35.13026778859798,50.98451910017555,-59.541465250339115,21.053527874059164,38.979157257080075,38.61534118652344,29.979999542236328,81.34972513893503 80547,2018-02-06,JNJ,130.00999450683594,132.99000549316406,128.0,112.99994659423828,19193500.0,1.0,-1.6503005597121785,130.6676389367466,113.86159003664206,38.82314143385848,-239.31851990307683,63.28572953193062,121.65360031127929,120.70725797017415,29.979999542236328,81.34972513893503 80548,2018-02-06,JPM,106.8499984741211,112.4800033569336,106.61000061035156,94.6663589477539,33114800.0,1.0,1.232705644456658,99.87725430663349,91.77001589600323,56.942096755165636,-25.3631134284385,36.43556742745556,94.12372105916342,90.13678639729818,29.979999542236328,81.34972513893503 80549,2018-02-06,KO,43.869998931884766,44.7400016784668,43.439998626708984,37.23059844970703,25184300.0,1.0,-0.022823313194884065,40.697561198907636,37.42669569806502,41.118979521193154,-185.40382265575076,44.97245112519475,38.76722297668457,38.48614419301351,29.979999542236328,81.34972513893503 80550,2018-02-06,MCD,158.35000610351562,166.0500030517578,158.25,144.36358642578125,7020000.0,1.0,-1.1531346615976759,158.14978160493322,144.9648500478988,41.66022036309058,-312.9552325651781,62.26389089174358,151.37902119954427,150.0683171590169,29.979999542236328,81.34972513893503 80551,2018-02-06,MMM,227.50999450683594,234.57000732421875,226.80999755859375,189.0479278564453,5108100.0,1.0,0.31302586418590295,209.72604612693743,188.76584077491805,46.09012240571427,-127.65449871990069,37.96043172090244,196.69649810791014,193.34386825561523,29.979999542236328,81.34972513893503 80552,2018-02-06,MRK,52.614505767822266,54.16984558105469,51.84160232543945,44.378761291503906,32494498.0,1.0,0.04769552653390008,51.27567321099173,44.4395485755073,41.54761311842422,-100.2843029810264,30.738675971926487,46.97459653218587,45.53581403096517,29.979999542236328,81.34972513893503 80553,2018-02-06,MSFT,86.88999938964844,91.4800033569336,85.25,85.42393493652344,67998600.0,1.0,1.261655598177967,89.43126613387624,80.89936741104565,57.8347157764596,-4.7922324265869305,14.38141184818243,83.70697733561198,81.12205060323079,29.979999542236328,81.34972513893503 80554,2018-02-06,NKE,62.47999954223633,65.41999816894531,62.09000015258789,61.488670349121094,13356700.0,1.0,0.7996751441118732,65.52673396354061,58.98828297371525,55.79847425739332,-33.030782736573144,27.95979390077629,61.439640299479166,59.13572171529134,29.979999542236328,81.34972513893503 80555,2018-02-06,PG,80.52999877929688,82.44999694824219,80.12000274658203,70.64964294433594,19955500.0,1.0,-1.5366082181866005,80.31406050411665,70.5264431885103,34.37890330964491,-231.3264881970035,65.03350637895188,76.26736348470052,76.38747660319011,29.979999542236328,81.34972513893503 80556,2018-02-06,TRV,137.02000427246094,141.2100067138672,136.3300018310547,123.20801544189453,3932100.0,1.0,2.597182866509172,135.8597488420026,112.41597137284114,55.30953134513172,3.747326965423446,12.385623966337517,121.70315246582031,119.04310925801595,29.979999542236328,81.34972513893503 80557,2018-02-06,UNH,212.1999969482422,226.50999450683594,210.2100067138672,206.8897705078125,7064800.0,1.0,0.9754014755470735,233.32198712244275,200.55671160802598,49.810911257776596,-81.98167995104265,31.454614589253172,212.794140625,206.35668080647787,29.979999542236328,81.34972513893503 80558,2018-02-06,V,115.19999694824219,120.30000305175781,113.25,115.42549133300781,19053300.0,1.0,1.2354154208273371,122.98685694510296,112.42071904366658,54.63323502053057,-38.14115903607576,26.201055394671247,115.43093795776367,111.37710571289062,29.979999542236328,81.34972513893503 80559,2018-02-06,VZ,49.439998626708984,51.0,49.06999969482422,38.117515563964844,34543900.0,1.0,0.15359509712870079,41.53424366414437,37.56091586649528,48.54160049373972,-187.96424190298686,33.85196535600908,39.45127092997233,37.98833440144857,29.979999542236328,81.34972513893503 80560,2018-02-06,WBA,69.0999984741211,72.19000244140625,68.30000305175781,57.22528839111328,6809100.0,1.0,-0.04334155490665381,64.1388157865666,56.696669290337695,46.432776133174556,-152.5137492256274,34.78024738167302,59.761711247762044,58.28132629394531,29.979999542236328,81.34972513893503 80561,2018-02-06,WMT,97.63999938964844,101.08000183105469,97.25,91.03659057617188,16413800.0,1.0,1.0087478946313269,99.46493195376384,88.22290373959554,53.62655941735055,-59.84195951588378,22.130020506177033,92.460023244222,89.50554847717285,29.979999542236328,81.34972513893503 80562,2018-02-07,AAPL,40.772499084472656,40.849998474121094,39.76750183105469,37.765506744384766,206434400.0,2.0,-0.8064597975232317,43.793480178125776,37.168969849340044,40.46911308455453,-166.5606277187451,53.25131023308892,40.58029034932454,40.67998644510905,27.729999542236328,40.5335116821684 80563,2018-02-07,AMGN,176.25,180.99000549316406,176.0,149.1290740966797,5715700.0,2.0,-0.1168481273459463,167.2739476074835,146.83911391595402,46.661224047993414,-71.96345362033335,5.858704702639933,154.64653472900392,150.31588338216145,27.729999542236328,40.5335116821684 80564,2018-02-07,AXP,93.52999877929688,94.8499984741211,93.41000366210938,86.21056365966797,3796800.0,2.0,-0.9718336084040686,95.46863878535493,86.0358709497525,42.97829850938393,-215.78460293754182,50.138152880040366,91.0682139078776,89.84927215576172,27.729999542236328,40.5335116821684 80565,2018-02-07,BA,340.5199890136719,353.5899963378906,339.8699951171875,331.755859375,7946700.0,2.0,9.706465310849183,341.15010806746375,306.87742183976286,64.30469993774426,75.79980176137005,12.294978205985304,311.656943766276,287.9987408955892,27.729999542236328,40.5335116821684 80566,2018-02-07,CAT,155.36000061035156,158.08999633789062,154.27999877929688,134.27166748046875,7156500.0,2.0,-0.26745467068303697,153.32010099119955,133.20685823731608,50.882484367804246,-95.19119159071208,40.77338957291949,141.63951161702474,132.3747959136963,27.729999542236328,40.5335116821684 80567,2018-02-07,CRM,109.06999969482422,112.29000091552734,108.80999755859375,110.05000305175781,4515400.0,2.0,0.9462249231700497,115.03795798677237,107.52604195219249,55.1487947468766,26.262245953901612,13.21313935827487,109.27800038655599,107.03866717020671,27.729999542236328,40.5335116821684 80568,2018-02-07,CSCO,40.310001373291016,41.209999084472656,40.029998779296875,33.89219665527344,32690800.0,2.0,0.3212356721823255,36.330629988420554,32.91228650022691,56.38538828131718,5.166244485897969,22.098684547418575,33.958083089192705,32.422282155354814,27.729999542236328,40.5335116821684 80569,2018-02-07,CVX,117.4000015258789,119.2699966430664,115.2300033569336,90.02339172363281,11535700.0,2.0,-1.8351243509133042,109.49707070552937,89.39926031864054,40.33121708140874,-186.47687152881585,55.55990059683068,99.37450688680013,95.92177022298178,27.729999542236328,40.5335116821684 80570,2018-02-07,DIS,107.83000183105469,108.02999877929688,104.41000366210938,101.87962341308594,12445000.0,2.0,-0.6812703417670036,111.14610142135547,102.46363978958203,45.6924345763602,-176.79176484188542,28.317637164455643,106.82707595825195,104.7471388498942,27.729999542236328,40.5335116821684 80571,2018-02-07,GS,255.89999389648438,261.95001220703125,255.66000366210938,227.0366973876953,4125000.0,2.0,1.232771989042135,242.8122826114055,217.85232615324296,51.592627121161414,-6.8395591203837895,9.829870926322256,228.674191792806,223.19334131876627,27.729999542236328,40.5335116821684 80572,2018-02-07,HD,190.72999572753906,194.52000427246094,189.72000122070312,166.49673461914062,6016800.0,2.0,0.5462117806208937,183.96255532951534,161.9135570362073,52.8781471363419,-47.74793050577918,40.98581779662418,170.56320292154948,162.51216150919598,27.729999542236328,40.5335116821684 80573,2018-02-07,HON,145.09963989257812,148.1091766357422,144.7354278564453,128.91395568847656,3309408.0,2.0,-0.3737667231951036,140.87859931905888,128.64357780496454,46.29305549212221,-105.62537817839397,24.09747050434694,133.67267049153645,131.4527156829834,27.729999542236328,40.5335116821684 80574,2018-02-07,IBM,147.3900604248047,148.50860595703125,146.53919982910156,111.5102310180664,6432063.0,2.0,-0.4767375286842821,124.77044548743324,111.50005469567223,45.73949597731363,-107.86984148701202,32.42611407701982,116.87276916503906,113.69984245300293,27.729999542236328,40.5335116821684 80575,2018-02-07,INTC,44.58000183105469,46.29999923706055,44.34000015258789,38.841590881347656,37508400.0,2.0,0.2742493758804514,42.77052383462389,35.29660568197768,51.68648500540923,-11.195173538490092,8.39375938498437,38.94520492553711,38.604055341084795,27.729999542236328,40.5335116821684 80576,2018-02-07,JNJ,131.88999938964844,133.42999267578125,131.35000610351562,112.64851379394531,10550400.0,2.0,-2.0378672246601326,131.12573174866233,112.31318426696268,38.41379336097166,-189.85401541608115,60.648294923056326,121.40502293904622,120.59188690185547,27.729999542236328,40.5335116821684 80577,2018-02-07,JPM,111.55000305175781,114.44999694824219,111.1500015258789,95.30815124511719,21878300.0,2.0,1.0988404035434343,99.64984417203061,92.31999225375063,58.00227377178003,26.7128891189373,22.28709614684915,94.29195200602213,90.35838623046875,27.729999542236328,40.5335116821684 80578,2018-02-07,KO,44.58000183105469,45.5,44.279998779296875,37.138919830322266,18041600.0,2.0,-0.1549495293388432,40.8292417849784,37.155827871393676,40.62259762749983,-135.42416221565327,27.607970131261006,38.73860766092936,38.46816844940186,27.729999542236328,40.5335116821684 80579,2018-02-07,MCD,164.86000061035156,168.25999450683594,164.52000427246094,144.8268280029297,4974000.0,2.0,-1.4365767853904288,158.46096087292025,143.96934765979458,42.55098401697302,-189.9975597361552,49.28555961900108,151.21267496744792,150.0639424641927,27.729999542236328,40.5335116821684 80580,2018-02-07,MMM,233.19000244140625,237.52000427246094,232.82000732421875,188.6918487548828,2885600.0,2.0,-0.4197615742416474,210.29624588393753,187.54101455307418,45.77459603007615,-93.26547835065034,28.177759656812455,196.65496012369792,193.4240628560384,27.729999542236328,40.5335116821684 80581,2018-02-07,MRK,52.643131256103516,54.11259460449219,52.566795349121094,44.71485900878906,14349740.0,2.0,-0.1491201523758363,51.36163489136262,44.279970485834646,42.91719874560027,-87.55967494376324,30.738675971926494,46.96179377237956,45.537736066182454,27.729999542236328,40.5335116821684 80582,2018-02-07,MSFT,90.48999786376953,91.7699966430664,89.19999694824219,83.81517028808594,41107600.0,2.0,1.0203219484800314,89.36379304925997,81.09685300786894,54.37726617493377,15.751802527164825,12.346817708466512,83.83480631510416,81.21465199788412,27.729999542236328,40.5335116821684 80583,2018-02-07,NKE,65.1500015258789,66.83999633789062,65.0999984741211,61.87520980834961,8845700.0,2.0,0.6845179403987984,65.49050566729872,59.16970169964463,56.73215661068741,25.620932039383664,13.013999796840869,61.51317774454753,59.28791618347168,27.729999542236328,40.5335116821684 80584,2018-02-07,PG,82.30000305175781,83.38999938964844,81.81999969482422,70.18653106689453,11851800.0,2.0,-1.6934082871567,80.36977579672781,69.73995015542063,33.47392572496767,-180.15900706582022,52.24812980574828,75.99312998453776,76.3120662689209,27.729999542236328,40.5335116821684 80585,2018-02-07,TRV,140.0800018310547,143.94000244140625,139.9600067138672,124.33644104003906,3034200.0,2.0,2.236074850454898,135.6194327074515,113.50216687140593,56.9400672163481,30.32589880652787,0.8632937847162556,121.92912877400717,119.16457824707031,27.729999542236328,40.5335116821684 80586,2018-02-07,UNH,222.3300018310547,229.2899932861328,221.50999450683594,207.47779846191406,5589200.0,2.0,0.3259523660910588,233.32591181208284,200.54727391789766,50.24703166113223,-46.60820655755189,25.011498040597402,212.97238311767578,206.58594436645507,27.729999542236328,40.5335116821684 80587,2018-02-07,V,120.08999633789062,122.45999908447266,119.20999908447266,115.11760711669922,9294000.0,2.0,0.9736867510197698,122.95330928045404,112.50622059625495,54.125604818212665,6.355857846528398,13.330299850334068,115.65414988199869,111.50071156819662,27.729999542236328,40.5335116821684 80588,2018-02-07,VZ,50.630001068115234,51.93000030517578,50.5,38.25249481201172,16066600.0,2.0,0.04073618023102199,41.56160827792552,37.4885557540569,49.18963696418173,-110.63920248560272,21.671600656035253,39.411751174926756,38.06891841888428,27.729999542236328,40.5335116821684 80589,2018-02-07,WBA,71.33999633789062,73.19999694824219,71.16000366210938,57.018028259277344,4328800.0,2.0,-0.2465510203545307,64.27957445024201,56.40525678755096,46.040081106351195,-102.52721034729404,26.301921746642414,59.73035786946615,58.31307824452718,27.729999542236328,40.5335116821684 80590,2018-02-07,WMT,100.5,104.58999633789062,100.01000213623047,92.79595947265625,11165200.0,2.0,0.8434061175323535,99.38881208689462,88.52097718922842,56.80375066807199,-1.919018469871497,0.5766820935516139,92.5995704650879,89.70138689676921,27.729999542236328,40.5335116821684 80591,2018-02-08,AAPL,40.0724983215332,40.25,38.75749969482422,36.72633361816406,217562000.0,3.0,-0.9467141325530264,43.94203087670386,36.56734679358423,37.33050907538322,-192.63734928591037,59.550495579503234,40.458618799845375,40.60297527313232,33.459999084472656,111.59001674094955 80592,2018-02-08,AMGN,177.92999267578125,180.4199981689453,173.0,145.4737548828125,6026800.0,3.0,-0.8315598480945994,168.027272446914,145.26733051939462,43.43933894452204,-102.0919086421044,12.46940764620907,154.56334381103517,150.3430549621582,33.459999084472656,111.59001674094955 80593,2018-02-08,AXP,93.75,93.97000122070312,88.27999877929688,81.35713195800781,5814900.0,3.0,-1.5200562508275084,96.32884063709213,83.98948059093522,35.35831603660564,-290.9628089018937,63.05725623487902,90.7648073832194,89.77480990091959,33.459999084472656,111.59001674094955 80594,2018-02-08,BA,348.0,349.0,329.3999938964844,315.7144470214844,8295900.0,3.0,8.206344203140418,339.78777621104996,309.2906478612157,57.1893538414079,33.880449958424656,0.11357303289299084,312.79822692871096,289.1175117492676,33.459999084472656,111.59001674094955 80595,2018-02-08,CAT,153.85000610351562,154.19000244140625,145.9199981689453,127.00740814208984,9101900.0,3.0,-1.2240176829660356,154.83486682431476,130.02925747378094,43.707592777910925,-172.55505411891795,53.047018699391124,141.3574307759603,132.5218298594157,33.459999084472656,111.59001674094955 80596,2018-02-08,CRM,110.0999984741211,110.18000030517578,104.0,104.02999877929688,6803800.0,3.0,0.3314434244829698,115.90587655188922,106.18112295982952,45.78137956376813,-79.00039409513803,32.24750728687174,109.32766698201497,107.01850051879883,33.459999084472656,111.59001674094955 80597,2018-02-08,CSCO,40.439998626708984,40.7599983215332,38.720001220703125,32.573143005371094,42982100.0,3.0,0.1563416968046809,36.45625928554374,32.69087969150705,49.71854718549035,-59.26355634035013,34.25887365283515,33.97418352762858,32.4927388827006,33.459999084472656,111.59001674094955 80598,2018-02-08,CVX,115.16999816894531,115.88999938964844,112.20999908447266,87.68867492675781,9927500.0,3.0,-2.3212603204087543,110.1301480624534,87.48872324491964,37.561603777164095,-207.8772760333344,60.56948164420879,99.0184425354004,95.87240498860677,33.459999084472656,111.59001674094955 80599,2018-02-08,DIS,105.47000122070312,105.81999969482422,101.19000244140625,98.56336975097656,12667500.0,3.0,-1.1661328691460682,112.10777781072257,100.71228825983407,41.330404351121615,-254.68434303397714,40.53540589378962,106.60761388142903,104.7050968170166,33.459999084472656,111.59001674094955 80600,2018-02-08,GS,257.92999267578125,258.7799987792969,246.0500030517578,217.54371643066406,4166200.0,3.0,0.1070069720165634,243.49727644462249,216.46264329414706,46.32982096928545,-104.49817414766059,24.702756554757634,228.33950958251953,223.29566446940103,33.459999084472656,111.59001674094955 80601,2018-02-08,HD,191.13999938964844,191.13999938964844,180.92999267578125,157.73193359375,7241800.0,3.0,-0.5065119479149871,185.1958638835575,159.75937903636438,45.16520793465685,-129.66234249355156,51.19023477174823,170.29802500406902,162.77236735026042,33.459999084472656,111.59001674094955 80602,2018-02-08,HON,145.1954803466797,145.1954803466797,139.6652374267578,124.50569915771484,3508375.0,3.0,-1.0232957624979804,141.93684926296459,126.64142908786549,40.408400276150864,-191.0506077495192,39.483846062611875,133.45268376668295,131.46709594726562,33.459999084472656,111.59001674094955 80603,2018-02-08,IBM,145.77438354492188,146.42446899414062,141.0133819580078,108.02622985839844,7090939.0,3.0,-1.057962288346289,125.59396926651684,109.57941482772145,41.380926482438454,-165.24648943342515,44.953587954192216,116.78127899169922,113.69843088785807,33.459999084472656,111.59001674094955 80604,2018-02-08,INTC,45.279998779296875,45.41999816894531,42.7400016784668,36.736244201660156,43151300.0,3.0,0.03709035160403573,42.72703843771271,35.386185210358576,45.93695445955767,-80.57389845658852,18.972711576202876,38.85871454874675,38.567922846476236,33.459999084472656,111.59001674094955 80605,2018-02-08,JNJ,130.91000366210938,131.25,126.11000061035156,108.31127166748047,11680200.0,3.0,-2.664283587916728,132.07009059448976,109.85936115721923,33.856206059242055,-233.85668985748515,67.36007906903872,121.01272659301758,120.41544596354167,33.459999084472656,111.59001674094955 80606,2018-02-08,JPM,113.11000061035156,113.11000061035156,107.83999633789062,91.09452819824219,27425800.0,3.0,0.6453083574528051,99.96739954560013,91.80231175811082,49.692309999873764,-47.61481971983125,34.48890771266793,94.33176930745442,90.51143951416016,33.459999084472656,111.59001674094955 80607,2018-02-08,KO,44.619998931884766,44.619998931884766,43.06999969482422,35.922061920166016,23295300.0,3.0,-0.35377269972804015,41.1533311196533,36.58420130527345,34.84657638965396,-207.46772921103806,39.86627778736066,38.6633181254069,38.42564042409261,33.459999084472656,111.59001674094955 80608,2018-02-08,MCD,165.69000244140625,165.72999572753906,158.75999450683594,138.93621826171875,5656000.0,3.0,-2.1121817701635166,159.6629863940871,141.4965625561082,35.43402905935949,-268.31586568452997,58.52733196672977,150.8537623087565,149.9818084716797,33.459999084472656,111.59001674094955 80609,2018-02-08,MMM,233.16000366210938,233.30999755859375,222.64999389648438,180.3573760986328,3751300.0,3.0,-1.6539573965938246,212.20363291010761,184.15688497319314,39.26584508690018,-170.83448632965485,43.05771144077629,196.3161870320638,193.37796325683593,33.459999084472656,111.59001674094955 80610,2018-02-08,MRK,53.47328186035156,53.874046325683594,52.20419692993164,43.79462432861328,21871760.0,3.0,-0.37503012997012775,51.602416327618805,43.83353948292807,40.246232143050705,-102.12078942509764,33.26622072824445,46.91885019938151,45.53397432963053,33.459999084472656,111.59001674094955 80611,2018-02-08,MSFT,89.70999908447266,89.87999725341797,84.76000213623047,79.51261901855469,55628700.0,3.0,0.4763918145548729,89.77716202745322,80.42065443983194,46.659919126243196,-89.49827435326006,32.11103920792501,83.82264633178711,81.23895619710287,33.459999084472656,111.59001674094955 80612,2018-02-08,NKE,65.52999877929688,65.70999908447266,62.459999084472656,58.914852142333984,14121800.0,3.0,0.3503403978599664,65.67572307997605,58.82138270920852,48.598940718599444,-64.55976859351374,29.40174392266911,61.476723225911456,59.39139773050944,33.459999084472656,111.59001674094955 80613,2018-02-08,PG,82.02999877929688,82.22000122070312,80.1500015258789,68.79719543457031,14596100.0,3.0,-1.9077894367955253,80.55964433133565,68.72973402559793,30.945835723165345,-191.97543125307516,58.372635247061275,75.66265538533528,76.20810953776042,33.459999084472656,111.59001674094955 80614,2018-02-08,TRV,141.52000427246094,141.97999572753906,134.91000366210938,118.0994873046875,3160300.0,3.0,1.430138359268014,135.36328526474682,114.01199091933522,47.111967762833245,-22.985436318086624,17.573755095947362,121.93583526611329,119.16745249430339,33.459999084472656,111.59001674094955 80615,2018-02-08,UNH,225.3300018310547,226.6300048828125,216.25999450683594,198.87806701660156,4902400.0,3.0,-0.8726083035201668,234.23046123303345,198.93159168444703,44.40885961428703,-89.74411257574955,31.763255659213403,212.8762181599935,206.6793571472168,33.459999084472656,111.59001674094955 80616,2018-02-08,V,119.52999877929688,119.81999969482422,113.54000091552734,109.54694366455078,12673400.0,3.0,0.31314912178527265,123.7199336308603,111.24698989208893,46.10697886531897,-91.08269648170275,32.61448414903271,115.68205184936524,111.5356346130371,33.459999084472656,111.59001674094955 80617,2018-02-08,VZ,50.88999938964844,51.08000183105469,49.0,36.77519226074219,23308900.0,3.0,-0.16599777504912794,41.786947989760925,37.064492439926575,43.051245339847924,-186.10501754058814,32.29425235288025,39.3222464243571,38.12722848256429,33.459999084472656,111.59001674094955 80618,2018-02-08,WBA,71.56999969482422,71.8499984741211,68.19999694824219,54.37955856323242,6975100.0,3.0,-0.6134272323374574,64.84232178744763,55.37539709988147,41.426209111541716,-173.98661437950145,38.43462914539859,59.595379002889,58.27627792358398,33.459999084472656,111.59001674094955 80619,2018-02-08,WMT,103.2300033569336,103.4800033569336,100.0,90.24260711669922,13975100.0,3.0,0.500567145625979,99.35694503889748,88.58442382706933,51.50580703835967,-33.450224337810546,0.6301012455768834,92.62543512980143,89.84539502461752,33.459999084472656,111.59001674094955 80620,2018-02-09,AAPL,39.26750183105469,39.47249984741211,37.560001373291016,37.1755485534668,282690400.0,4.0,-1.009976432879256,43.92147894770187,36.15631302922684,39.431149444901294,-188.85750952102967,65.45074008919359,40.35168431599935,40.53621266682943,29.059999465942383,46.68013011535968 80621,2018-02-09,AMGN,174.1300048828125,175.4600067138672,168.25,145.75946044921875,6093900.0,4.0,-1.359251380727443,168.57717958628308,144.00316098988878,43.753366030038514,-136.89840835092687,21.767440238348268,154.48631540934244,150.38681208292644,29.059999465942383,46.68013011535968 80622,2018-02-09,AXP,89.47000122070312,92.5199966430664,87.54000091552734,84.46996307373047,8017600.0,4.0,-1.6839358246819103,96.28045257862259,83.20808807079148,42.16205302083458,-226.55147319390306,64.47649731951498,90.54803085327148,89.7464158376058,29.059999465942383,46.68013011535968 80623,2018-02-09,BA,333.54998779296875,337.80999755859375,319.25,318.7503356933594,8833000.0,4.0,7.179695204223094,339.32153909045593,310.362317110716,58.097098915303974,5.486085648344864,10.37637595316236,314.0324462890625,290.2619440714518,29.059999465942383,46.68013011535968 80624,2018-02-09,CAT,148.7100067138672,150.88999938964844,142.8800048828125,129.80870056152344,9528100.0,4.0,-1.7360477966464316,155.04718811022883,128.14586837780826,46.70551046816662,-172.7163835989573,56.54729961312904,141.13755111694337,132.7148301442464,29.059999465942383,46.68013011535968 80625,2018-02-09,CRM,105.31999969482422,108.11000061035156,102.37000274658203,106.9800033569336,6615800.0,4.0,0.08132787558537302,116.06355214449368,105.81144785550632,50.07980287441196,-91.503205414656,37.234206967526234,109.47200037638346,107.03850059509277,29.059999465942383,46.68013011535968 80626,2018-02-09,CSCO,39.0,39.91999816894531,38.22999954223633,33.21166229248047,51304200.0,4.0,0.07630560000408337,36.490871731121224,32.608377536456906,52.52924700655987,-76.49773455420565,38.12102615023529,34.00934397379557,32.57439359029134,29.059999465942383,46.68013011535968 80627,2018-02-09,CVX,113.33999633789062,114.62000274658203,109.5,88.62568664550781,10922400.0,4.0,-2.6009355973449857,110.02289803790306,86.10690542889382,39.292434894610615,-192.96904035652176,64.41710815818584,98.70480397542318,95.83801231384277,29.059999465942383,46.68013011535968 80628,2018-02-09,DIS,102.55000305175781,103.75,100.26000213623047,100.25553131103516,12479700.0,4.0,-1.3977344072401223,112.29690112712055,99.75488491413921,44.14504785136351,-233.1119731471352,43.50814095420791,106.46011708577474,104.69190063476563,29.059999465942383,46.68013011535968 80629,2018-02-09,GS,249.6199951171875,251.6699981689453,239.2899932861328,220.1487579345703,5978600.0,4.0,-0.5684125307205647,243.79983144109357,215.6452582805861,47.840250681944795,-144.34587891930173,33.01124563170848,228.14376220703124,223.43964335123698,29.059999465942383,46.68013011535968 80630,2018-02-09,HD,183.25,186.0,175.7899932861328,160.25604248046875,9059200.0,4.0,-1.1241698645177394,185.81577074470965,158.22033765372782,47.44878524809407,-150.2518097797717,55.95128252451962,170.12191518147787,163.05674362182617,29.059999465942383,46.68013011535968 80631,2018-02-09,HON,140.91122436523438,143.10606384277344,137.87294006347656,126.10870361328125,5640257.0,4.0,-1.3926495459807313,142.3342419287211,125.38966783080036,43.12793913427076,-189.05802357269468,43.789572727767585,133.2807294209798,131.49447733561198,29.059999465942383,46.68013011535968 80632,2018-02-09,IBM,142.06500244140625,143.91969299316406,138.04971313476562,109.43155670166016,8188402.0,4.0,-1.3891754169569452,125.86690138188209,108.34844895991478,43.622637679830596,-178.09464335323415,50.24220960557232,116.72938512166341,113.72962214152018,29.059999465942383,46.68013011535968 80633,2018-02-09,INTC,43.5,44.279998779296875,42.040000915527344,37.76742935180664,49301100.0,4.0,-0.06688089876156766,42.693849590403325,35.49091374577832,48.821511490210206,-87.55340807245447,23.124617679226304,38.805743026733396,38.54655838012695,29.059999465942383,46.68013011535968 80634,2018-02-09,JNJ,127.5199966430664,130.9199981689453,125.44000244140625,111.0284652709961,15030900.0,4.0,-2.907947247875285,132.15267398531537,108.46874401395219,38.57895818584465,-193.0032080352046,68.1036476253513,120.69729029337564,120.28145167032878,29.059999465942383,46.68013011535968 80635,2018-02-09,JPM,109.0999984741211,111.05000305175781,106.2300033569336,92.91846466064453,28188000.0,4.0,0.42812224589306425,100.02361104754739,91.6785488340444,52.72522909865458,-66.3381123240149,39.433417593106526,94.42678349812826,90.68999137878419,29.059999465942383,46.68013011535968 80636,2018-02-09,KO,43.36000061035156,43.459999084472656,42.189998626708984,35.947078704833984,22853100.0,4.0,-0.5035186002619838,41.374770982976024,36.120224897150926,35.043003714587684,-229.55452492468865,46.86163368137356,38.5855286916097,38.38104928334554,29.059999465942383,46.68013011535968 80637,2018-02-09,MCD,159.97999572753906,161.97999572753906,155.22999572753906,140.53561401367188,7187100.0,4.0,-2.489844341893587,160.1427434533147,139.91646827764234,38.33116769806804,-250.7393626309559,62.95038693727215,150.507958984375,149.90055618286132,29.059999465942383,46.68013011535968 80638,2018-02-09,MMM,224.61000061035156,226.9600067138672,218.17999267578125,182.23463439941406,4518600.0,4.0,-2.4523186192108994,213.21204302451468,181.76478192665718,41.21353425309037,-187.62710956035178,48.1088118543824,196.01975860595704,193.352818552653,29.059999465942383,46.68013011535968 80639,2018-02-09,MRK,52.624046325683594,52.872135162353516,50.91603088378906,43.90665054321289,19472364.0,4.0,-0.5388147148982156,51.79678533976159,43.42071725423255,40.710914479243456,-121.29140228262462,41.38887157140572,46.87964083353678,45.537104797363284,29.059999465942383,46.68013011535968 80640,2018-02-09,MSFT,86.30000305175781,88.93000030517578,83.83000183105469,82.4776382446289,63499100.0,4.0,0.28133251040226526,89.77058506838259,80.43658503659788,51.560781487656804,-81.61794078894333,35.37379809933278,83.89965540568033,81.31174672444662,29.059999465942383,46.68013011535968 80641,2018-02-09,NKE,63.7599983215332,66.05000305175781,62.84000015258789,61.74321746826172,13733300.0,4.0,0.31015248713735133,65.65502193757513,58.95521823576472,54.978202365755216,-19.831381081823437,26.130346878211324,61.556545639038085,59.544837697347006,29.059999465942383,46.68013011535968 80642,2018-02-09,PG,80.9800033569336,81.02999877929688,78.58999633789062,68.5399169921875,18838800.0,4.0,-2.0745343222377244,80.65499274000882,67.81554559006929,30.50449980760213,-189.23140630536005,63.098665095046194,75.33438644409179,76.08794924418132,29.059999465942383,46.68013011535968 80643,2018-02-09,TRV,135.91000366210938,138.14999389648438,132.75999450683594,119.91024780273438,3655400.0,4.0,0.9268568932618848,134.9859709158215,114.80393844697147,49.71854814537478,-40.23874267526917,23.446377336438808,122.00319163004558,119.23269755045573,29.059999465942383,46.68013011535968 80644,2018-02-09,UNH,218.0,223.27999877929688,212.00999450683594,203.01258850097656,6225300.0,4.0,-1.4718879313449804,234.57349177837065,198.18154667377777,47.44580833918902,-97.77362844205831,36.69555781864442,212.89275665283202,206.81741282145182,29.059999465942383,46.68013011535968 80645,2018-02-09,V,114.55000305175781,117.20999908447266,111.0199966430664,111.91375732421875,17695500.0,4.0,-0.019129117690312114,123.96998460171652,110.65827086092996,49.401663383543315,-112.4169961669563,39.056790269542695,115.75581512451171,111.61768786112468,29.059999465942383,46.68013011535968 80646,2018-02-09,VZ,49.599998474121094,50.29999923706055,48.369998931884766,37.40510940551758,27707900.0,4.0,-0.2758273093743,41.867965391046575,36.816245576971006,46.0224423092987,-183.71084085482858,36.180081131977595,39.25225639343262,38.1976437886556,29.059999465942383,46.68013011535968 80647,2018-02-09,WBA,68.87999725341797,69.30000305175781,66.33999633789062,54.57086181640625,7292500.0,4.0,-0.8786145778562187,65.17552693140263,54.490584442498744,41.86320170263995,-200.8237429904407,44.5647833108714,59.478468322753905,58.25090268452962,29.059999465942383,46.68013011535968 80648,2018-02-09,WMT,100.52999877929688,101.0999984741211,96.43000030517578,89.65614318847656,14184600.0,4.0,0.1794731973439525,99.41869394170311,88.46402853144141,50.38914658711779,-85.94160002972926,17.535159461721904,92.62874323527018,89.97858200073242,29.059999465942383,46.68013011535968 80707,2018-02-12,AAPL,39.625,40.97249984741211,39.377498626708984,38.672935485839844,243278000.0,0.0,-0.9285815404341022,43.699040853323496,36.054058588204825,45.70661005310436,-99.33158572388233,38.41595094175621,40.29087524414062,40.504782613118486,25.610000610351562,50.61832909765311 80708,2018-02-12,AMGN,174.3000030517578,176.6699981689453,173.0,146.94427490234375,4324800.0,0.0,-1.6626797603959176,168.8419217924595,142.8838258882046,45.06188871161961,-106.44226263536669,18.344252198856875,154.47567189534504,150.4693728129069,25.610000610351562,50.61832909765311 80709,2018-02-12,AXP,92.58000183105469,95.68000030517578,92.41999816894531,87.21440124511719,7419200.0,0.0,-1.5742118096175517,95.89774893501944,83.01335259696297,47.227988479144294,-106.59316011246383,39.93629138346049,90.40529963175456,89.76590347290039,25.610000610351562,50.61832909765311 80710,2018-02-12,BA,336.57000732421875,347.75,335.1300048828125,329.2562561035156,6885000.0,0.0,7.131599808112583,339.73415410150653,310.8347576416576,61.053428641554184,55.821369698728674,0.34260384632761764,315.5936737060547,291.5919578552246,25.610000610351562,50.61832909765311 80711,2018-02-12,CAT,151.8699951171875,153.4499969482422,150.25,132.48818969726562,5756800.0,0.0,-1.9036785495659387,154.58615501283637,127.10852348447807,49.37338607820926,-114.56013241855817,46.70247910830904,140.98100916544595,132.93791211446126,25.610000610351562,50.61832909765311 80712,2018-02-12,CRM,107.69999694824219,109.4800033569336,106.26000213623047,108.55000305175781,4624100.0,0.0,0.00968372745403201,116.08214487331523,105.62385564548359,52.16757573245723,-41.89931753116905,28.722058805022836,109.66400044759115,107.07716725667318,25.610000610351562,50.61832909765311 80713,2018-02-12,CSCO,40.52000045776367,40.90999984741211,40.22999954223633,34.11063766479492,38210700.0,0.0,0.08444281198306669,36.48738344047607,32.58918172981202,56.103106442361984,0.37014071050884984,22.569381281339293,34.07363611857097,32.66978038152059,25.610000610351562,50.61832909765311 80714,2018-02-12,CVX,114.80000305175781,115.8499984741211,112.91000366210938,89.0005111694336,8358200.0,0.0,-2.7605135805306276,109.5292591084526,85.06853141889115,39.98092622609342,-147.82326251617732,56.98492298862017,98.40287831624349,95.81386311848958,25.610000610351562,50.61832909765311 80715,2018-02-12,DIS,103.93000030517578,104.63999938964844,102.0999984741211,100.54728698730469,9584700.0,0.0,-1.539986049437715,112.10040533946554,99.06834618641338,44.61893220666847,-178.62524912216,36.52607931338604,106.31813151041666,104.70881131490071,25.610000610351562,50.61832909765311 80716,2018-02-12,GS,251.14999389648438,256.1499938964844,248.82000732421875,223.55743408203125,3692500.0,0.0,-0.8191925335721919,243.8506054528782,215.25274385132104,49.75433228780171,-66.38359741896144,23.36766547256679,228.04544779459636,223.6848897298177,25.610000610351562,50.61832909765311 80717,2018-02-12,HD,186.5500030517578,187.00999450683594,183.41000366210938,160.203857421875,6783700.0,0.0,-1.599441742718085,186.25541104739594,156.7049038940103,47.406561253321655,-111.76200817403038,52.820187930455134,169.95596160888672,163.301136525472,25.610000610351562,50.61832909765311 80718,2018-02-12,HON,142.8472900390625,144.3712158203125,140.96871948242188,127.4473876953125,3605407.0,0.0,-1.5593690273965422,142.34517706557057,124.5601795323298,45.285099656247255,-136.44826160056678,36.463231893170054,133.1482816060384,131.5356871287028,25.610000610351562,50.61832909765311 80719,2018-02-12,IBM,144.26385498046875,145.69789123535156,143.69024658203125,110.81488800048828,6151944.0,0.0,-1.5224906087886296,125.91273820649585,107.55973875273267,45.73576897703094,-127.57062158537244,41.521532513894456,116.70161692301433,113.77795003255208,25.610000610351562,50.61832909765311 80720,2018-02-12,INTC,44.150001525878906,45.15999984741211,44.09000015258789,38.52363967895508,28379500.0,0.0,-0.08725320957449867,42.638132105390916,35.70830306001435,50.81247281130141,-28.012919648213277,15.192505900725575,38.774849065144856,38.53623263041178,25.610000610351562,50.61832909765311 80721,2018-02-12,JNJ,130.0,131.32000732421875,127.68000030517578,111.66276550292969,9963900.0,0.0,-3.0151133760888627,131.8783085697913,107.41536208450557,39.62006722912186,-153.95768203916614,65.69462789020932,120.4032819112142,120.16186269124348,25.610000610351562,50.61832909765311 80722,2018-02-12,JPM,111.16999816894531,112.7300033569336,110.06999969482422,94.35393524169922,18043300.0,0.0,0.367593774688018,100.02711174590999,91.59651725189275,54.93706921860707,-11.239038127981457,28.60614197066733,94.55368626912436,90.90072822570801,25.610000610351562,50.61832909765311 80723,2018-02-12,KO,43.560001373291016,44.22999954223633,43.369998931884766,36.64717483520508,14689000.0,0.0,-0.5592546589383289,41.445846404811874,35.867454300144175,40.25733583969752,-152.89226690913577,32.4499414771116,38.53691024780274,38.33834412892659,25.610000610351562,50.61832909765311 80724,2018-02-12,MCD,162.3699951171875,165.88999938964844,161.5,143.24490356445312,5255900.0,0.0,-2.5412338645041928,160.12511193953486,139.0889627674964,42.826704511812316,-141.7182191913207,44.68046983617314,150.23993988037108,149.85374348958334,25.610000610351562,50.61832909765311 80725,2018-02-12,MMM,227.49000549316406,230.3800048828125,226.10000610351562,185.45516967773438,3290400.0,0.0,-2.792959855535372,213.48598797717256,180.25441882214386,44.379104233858364,-129.08329288979527,38.090451226271206,195.8436279296875,193.36645431518554,25.610000610351562,50.61832909765311 80726,2018-02-12,MRK,52.814884185791016,53.33015441894531,52.4427490234375,44.35475540161133,13259506.0,0.0,-0.6252493757542794,51.90717599928918,43.05186368882117,42.5593052890016,-92.2982899553603,35.137111777321834,46.84843317667643,45.54915841420492,25.610000610351562,50.61832909765311 80727,2018-02-12,MSFT,88.73999786376953,89.77999877929688,87.93000030517578,83.36620330810547,35720300.0,0.0,0.1961848838887903,89.77838604977087,80.38482348392053,52.90232054799163,-27.563196570473682,29.302367316637927,84.0059715270996,81.39748509724934,25.610000610351562,50.61832909765311 80728,2018-02-12,NKE,65.94000244140625,66.81999969482422,65.68000030517578,62.20519256591797,9792200.0,0.0,0.31198444536271097,65.65817805591638,59.075568663443974,55.902931172829824,32.75580559651825,18.856177177174533,61.65176722208659,59.70488109588623,25.610000610351562,50.61832909765311 80729,2018-02-12,PG,80.61000061035156,81.66999816894531,80.58000183105469,69.74915313720703,10769000.0,0.0,-2.085070202998722,80.55246853897897,67.2661128514019,35.01098539909029,-141.87194046062112,55.36325969289512,75.04727630615234,75.98978716532389,25.610000610351562,50.61832909765311 80730,2018-02-12,TRV,137.27000427246094,139.1699981689453,136.0800018310547,120.8374252319336,2404600.0,0.0,0.5959484525007639,134.77887079663523,115.30932347826712,50.99779521363904,-20.310094714662135,19.14155538672439,122.07550303141277,119.30556551615398,25.610000610351562,50.61832909765311 80731,2018-02-12,UNH,222.44000244140625,228.0,222.14999389648438,207.35836791992188,4912000.0,0.0,-1.5779634931568296,234.6746422838008,197.80935887586716,50.392565365432596,-49.42025671601564,25.892467684781955,212.98218485514323,207.042396291097,25.610000610351562,50.61832909765311 80732,2018-02-12,V,117.79000091552734,118.83999633789062,116.87999725341797,113.98231506347656,11526300.0,0.0,-0.11422992306299307,124.01483719661117,110.45755812809587,52.051870479816266,-50.095667403682164,30.43461303819547,115.88794682820638,111.724933497111,25.610000610351562,50.61832909765311 80733,2018-02-12,VZ,50.220001220703125,50.65999984741211,49.58000183105469,37.57758331298828,16903000.0,0.0,-0.3449741563621771,41.917373796070116,36.63560319367598,46.808496894553116,-133.36728488742853,31.567619296722103,39.1843079884847,38.27748311360677,25.610000610351562,50.61832909765311 80734,2018-02-12,WBA,68.62000274658203,69.44000244140625,67.87000274658203,54.57086181640625,3998000.0,0.0,-1.0763697394124492,65.34767342488003,53.71182860453892,41.86320170263995,-167.39257680671236,43.415813313259406,59.359431711832684,58.222604751586914,25.610000610351562,50.61832909765311 80735,2018-02-12,WMT,100.12999725341797,100.44999694824219,98.80000305175781,89.81855773925781,9135100.0,0.0,-0.06118526745679276,99.51697394877417,88.24665367573755,50.695384812324896,-71.05966762478927,17.535159461721907,92.63325449625651,90.11297988891602,25.610000610351562,50.61832909765311 80736,2018-02-13,AAPL,40.48749923706055,41.1875,40.412498474121094,39.06035232543945,130196800.0,1.0,-0.8233234404542031,43.482237222138416,36.00621568923854,47.17158950016711,-68.88806214241558,35.03520537762157,40.257577641805014,40.488725598653154,24.969999313354492,28.352250939911368 80737,2018-02-13,AMGN,173.8699951171875,176.6999969482422,172.4600067138672,147.8434295654297,3834700.0,1.0,-1.8097331928769052,168.92464715854314,141.99440649135923,46.047272552392215,-105.2168898884825,19.42486565350081,154.5328119913737,150.57735214233398,24.969999313354492,28.352250939911368 80738,2018-02-13,AXP,94.02999877929688,94.80999755859375,92.81999969482422,87.08546447753906,3366700.0,1.0,-1.4805915193355617,95.55731030054571,82.82147845677852,47.027795891933025,-101.38924687312343,39.9362913834605,90.2702008565267,89.79089024861653,24.969999313354492,28.352250939911368 80739,2018-02-13,BA,340.45001220703125,347.8800048828125,340.2900085449219,328.6434020996094,4030200.0,1.0,6.963757798790027,339.9939484717248,311.4987913964393,60.794595472457935,61.41411174019401,0.4777284617513561,317.1802154541016,292.89428685506186,24.969999313354492,28.352250939911368 80740,2018-02-13,CAT,151.25,155.1999969482422,151.0,133.94981384277344,5512100.0,1.0,-1.896722044666717,154.0010517639714,126.42714266351882,50.764206866438116,-94.77985576816549,40.257088603457305,140.89743423461914,133.2350015004476,24.969999313354492,28.352250939911368 80741,2018-02-13,CRM,108.01000213623047,108.08000183105469,105.93000030517578,107.69000244140625,7542800.0,1.0,-0.11516212079605737,116.14312016994077,105.44288065403384,50.95987926948104,-74.0031670633588,29.842551910613256,109.84600041707357,107.11483395894369,24.969999313354492,28.352250939911368 80742,2018-02-13,CSCO,40.5,41.310001373291016,40.220001220703125,34.63993835449219,30999100.0,1.0,0.1320792261078907,36.503635668138664,32.63090031208595,58.02775512561776,16.400536525690455,16.885230562443812,34.16363296508789,32.77301600774129,24.969999313354492,28.352250939911368 80743,2018-02-13,CVX,113.33999633789062,113.61000061035156,111.86000061035156,88.46172332763672,7065900.0,1.0,-2.8970604484059663,109.08761331354226,84.04844091619405,39.317857488549635,-144.6134540640939,58.68898741594917,98.09314422607422,95.78679415384929,24.969999313354492,28.352250939911368 80744,2018-02-13,DIS,102.63999938964844,104.30999755859375,102.4000015258789,101.2572250366211,8447900.0,1.0,-1.5772538329868127,111.97874186319392,98.55107457357367,45.77695990174872,-154.32033220783217,36.52607931338603,106.20823847452799,104.7291929880778,24.969999313354492,28.352250939911368 80745,2018-02-13,GS,252.00999450683594,256.3999938964844,250.5800018310547,225.65023803710938,2700500.0,1.0,-0.8393897412865101,243.81778560507493,215.0268204129915,50.898747410608976,-48.513589079713455,22.83641031977773,228.0681126912435,223.95958735148113,24.969999313354492,28.352250939911368 80746,2018-02-13,HD,183.22999572753906,183.99000549316406,180.88999938964844,159.90786743164062,4273800.0,1.0,-1.9771902306405593,186.58976685437474,155.2747259434768,47.16031759896332,-126.30525086785232,55.21821771632555,169.78739471435546,163.577978515625,24.969999313354492,28.352250939911368 80747,2018-02-13,HON,142.6747589111328,143.24024963378906,141.9463348388672,126.62031555175781,2937349.0,1.0,-1.7381963815255972,142.4299417271544,123.67476637221084,44.213272612044136,-132.57012810520106,36.46323189317005,133.01014989217123,131.57654406229656,24.969999313354492,28.352250939911368 80748,2018-02-13,IBM,144.26385498046875,144.53155517578125,143.0592803955078,110.33911895751953,5115986.0,1.0,-1.6475425988788857,125.86602683078928,106.76453957546073,45.13387829971374,-134.44831760267365,42.78128705841371,116.67296981811523,113.83997128804525,24.969999313354492,28.352250939911368 80749,2018-02-13,INTC,44.59000015258789,44.779998779296875,44.2599983215332,38.205692291259766,19517600.0,1.0,-0.12758340755377162,42.56180311307148,35.92304414645001,49.96700974279621,-34.07714092282397,15.192505900725578,38.735064061482746,38.52629795074463,24.969999313354492,28.352250939911368 80750,2018-02-13,JNJ,129.2100067138672,130.60000610351562,128.6999969482422,111.39705657958984,6339000.0,1.0,-3.0859113293876987,131.31367667462678,106.53138481829312,39.331165340601586,-136.55847255579593,65.69462789020932,120.12441762288411,120.04338302612305,24.969999313354492,28.352250939911368 80751,2018-02-13,JPM,111.31999969482422,113.05000305175781,110.80000305175781,94.93657684326172,16358200.0,1.0,0.36246061276098374,100.02747780453983,91.60965979921993,55.805279925092506,-0.7774904228580831,26.604413957842976,94.72381108601888,91.10829518636068,24.969999313354492,28.352250939911368 80752,2018-02-13,KO,43.91999816894531,44.40999984741211,43.689998626708984,36.83053970336914,13163200.0,1.0,-0.5819218418205168,41.46402245339588,35.65424880209729,41.52906464149883,-126.8412041257167,29.279767194359458,38.48995857238769,38.307237434387204,24.969999313354492,28.352250939911368 80753,2018-02-13,MCD,163.0,163.8300018310547,161.72000122070312,141.93392944335938,5406000.0,1.0,-2.6571155130811803,160.11395199786747,138.11427371014034,41.318961968599055,-139.88081089658152,44.68046983617314,149.95677134195964,149.7965207417806,24.969999313354492,28.352250939911368 80754,2018-02-13,MMM,229.7100067138672,231.97000122070312,228.92999267578125,187.21107482910156,2523600.0,1.0,-2.8879432068994504,213.4812779795176,179.17645364890038,46.018617076687676,-103.77976225792118,33.599337888436644,195.73546803792317,193.43525314331055,24.969999313354492,28.352250939911368 80755,2018-02-13,MRK,52.700382232666016,52.83396911621094,52.261451721191406,43.93065643310547,17857291.0,1.0,-0.7196747471234062,51.764383094461095,42.620916969625824,41.29873626321145,-100.58499691155376,36.32836572287824,46.81189079284668,45.55665607452393,24.969999313354492,28.352250939911368 80756,2018-02-13,MSFT,88.93000030517578,90.0,87.80000305175781,84.02095031738281,26407700.0,1.0,0.17946858597711923,89.735351708971,80.56628861085323,53.87605423178124,-24.497870063847422,27.71755560207107,84.13972473144531,81.50426940917968,24.969999313354492,28.352250939911368 80757,2018-02-13,NKE,65.8499984741211,66.2300033569336,65.43000030517578,62.10148239135742,9538400.0,1.0,0.3015911856556812,65.54752120231032,59.41720963265061,55.63754057331857,15.921152981373623,20.44848549403029,61.75610275268555,59.85301615397135,24.969999313354492,28.352250939911368 80758,2018-02-13,PG,81.1500015258789,81.83000183105469,80.91000366210938,69.89495849609375,9278700.0,1.0,-2.0579321299173756,80.29366938761454,66.83561833211202,35.53243005964468,-123.96702077850664,53.418683415815984,74.77041676839193,75.90313390096028,24.969999313354492,28.352250939911368 80759,2018-02-13,TRV,137.63999938964844,138.82000732421875,136.72000122070312,121.22233581542969,1282300.0,1.0,0.36060338503233424,134.6052722267034,115.75059477769113,51.527413623366364,-18.612692104889074,19.141555386724388,122.16122868855794,119.38702328999837,24.969999313354492,28.352250939911368 80760,2018-02-13,UNH,223.14999389648438,227.1199951171875,222.38999938964844,208.231201171875,3536800.0,1.0,-1.5734609133019717,234.71207813114938,197.19677196650684,50.96383394140111,-50.41758048861953,25.892467684781963,213.17145284016928,207.31016057332357,24.969999313354492,28.352250939911368 80761,2018-02-13,V,117.8499984741211,118.80000305175781,117.12999725341797,113.86685943603516,7803900.0,1.0,-0.19664747107891856,124.05780497946043,110.21831730447511,51.894928471753104,-54.23689650570953,30.43461303819547,116.02681350708008,111.85794677734376,24.969999313354492,28.352250939911368 80762,2018-02-13,VZ,49.90999984741211,50.2599983215332,49.16999816894531,37.55509567260742,11871700.0,1.0,-0.3970115929059901,41.96000418129594,36.47448869284956,46.71673640697927,-138.58051925838905,34.27768754279247,39.127967580159506,38.3583070119222,24.969999313354492,28.352250939911368 80763,2018-02-13,WBA,67.87000274658203,70.5199966430664,67.4800033569336,54.435359954833984,6791600.0,1.0,-1.2298490630430408,65.43961327480233,53.002917547951576,41.627792442761,-148.8590120476753,34.59451482706584,59.244380696614584,58.19722983042399,24.969999313354492,28.352250939911368 80764,2018-02-13,WMT,99.33000183105469,101.22000122070312,99.33000183105469,91.10877227783203,6622800.0,1.0,-0.1461149816172025,99.501534267318,88.2882591286781,53.07573280662708,-51.900065177402276,12.805347671439327,92.70032221476237,90.28772926330566,24.969999313354492,28.352250939911368 80765,2018-02-14,AAPL,40.7599983215332,41.8849983215332,40.720001220703125,39.7805061340332,162579600.0,2.0,-0.6740254977279534,43.137813752824236,36.08912487632616,49.77746251894283,-40.527307860306685,24.490585012536123,40.2243771870931,40.47670160929362,19.260000228881836,42.962617695344505 80766,2018-02-14,AMGN,174.0800018310547,180.30999755859375,174.05999755859375,151.99205017089844,5958700.0,2.0,-1.5733781621294725,168.65497841329864,141.66469321756074,50.30192287940543,-68.2177847072237,9.106371245163098,154.64140930175782,150.71890258789062,19.260000228881836,42.962617695344505 80767,2018-02-14,AXP,93.97000122070312,96.55999755859375,93.66999816894531,88.62348175048828,3446800.0,2.0,-1.2676786146419232,95.12059183451129,82.84100637105513,49.66086342018498,-59.992603308402614,27.86372603872665,90.19768753051758,89.83692220052083,19.260000228881836,42.962617695344505 80768,2018-02-14,BA,341.3399963378906,347.42999267578125,341.1700134277344,330.2618713378906,4340200.0,2.0,6.882007242986617,339.3516110204208,311.71631500496983,61.243470485649,63.378300505492035,0.4777284617513507,318.7593983968099,294.21024729410806,19.260000228881836,42.962617695344505 80769,2018-02-14,CAT,152.38999938964844,158.58999633789062,152.33999633789062,137.5079345703125,5560100.0,2.0,-1.5858180349885345,153.35996897931685,126.22769047502887,53.95008632791851,-62.33873410247123,28.56086073671884,140.94805221557618,133.55877545674642,19.260000228881836,42.962617695344505 80770,2018-02-14,CRM,106.7300033569336,109.22000122070312,106.7300033569336,109.0199966430664,7428000.0,2.0,-0.10556702717526889,116.1415611055269,105.3424392912016,52.71129328546977,-50.18323097616376,22.718671009092684,109.99966684977214,107.1480005900065,19.260000228881836,42.962617695344505 80771,2018-02-14,CSCO,41.040000915527344,42.2599983215332,40.9900016784668,35.362483978271484,43835900.0,2.0,0.2255349937595028,36.573484885049986,32.635825646566225,60.474990459927376,69.50148933967282,4.573236465941069,34.26214790344238,32.86369260152181,19.260000228881836,42.962617695344505 80772,2018-02-14,CVX,112.5,114.05000305175781,111.4000015258789,88.7271957397461,7031900.0,2.0,-2.949849392374716,108.39628045682063,83.27725469942938,39.8265269272146,-127.42829791115761,59.44143795377246,97.73005243937175,95.77456080118814,19.260000228881836,42.962617695344505 80773,2018-02-14,DIS,103.48999786376953,104.76000213623047,102.69000244140625,101.72401428222656,7425700.0,2.0,-1.5512410873090374,111.57029883322498,98.2427810007594,46.53734187855363,-125.9126588942374,32.79325315238216,105.97483698527019,104.75880165100098,19.260000228881836,42.962617695344505 80774,2018-02-14,GS,255.0,262.7099914550781,254.47999572753906,231.8759307861328,3793800.0,2.0,-0.34901161075555365,244.01625481156506,215.6169361064037,54.11491658243296,19.520285726142717,10.050102941386276,228.27151438395182,224.31222432454427,19.260000228881836,42.962617695344505 80775,2018-02-14,HD,181.8800048828125,185.05999755859375,181.0500030517578,160.75218200683594,6767000.0,2.0,-2.183262211126703,186.49936926290908,154.04822137429792,47.95800195471344,-113.70923948752106,51.718130824883545,169.69049224853515,163.83959274291993,19.260000228881836,42.962617695344505 80776,2018-02-14,HON,141.66839599609375,144.50540161132812,140.93997192382812,128.22329711914062,3088635.0,2.0,-1.7306216036699595,142.2754636239301,123.14455514438046,46.74066967275903,-113.21365714500452,28.95520215315772,132.91550318400064,131.62628224690755,19.260000228881836,42.962617695344505 80777,2018-02-14,IBM,143.5850830078125,148.18356323242188,143.4034423828125,113.27420043945312,5731034.0,2.0,-1.4926048364434479,125.08314506477028,106.65111549431175,49.38486069612538,-98.07578076398391,25.98892947983557,116.72210464477538,113.92650922139485,19.260000228881836,42.962617695344505 80778,2018-02-14,INTC,44.06999969482422,45.5099983215332,44.040000915527344,38.996273040771484,19922000.0,2.0,-0.09466092843057794,42.55851706986577,36.03710937971918,52.020507313601506,-11.402170998404955,8.562836200591894,38.702000300089516,38.52683664957682,19.260000228881836,42.962617695344505 80779,2018-02-14,JNJ,129.44000244140625,130.00999450683594,128.38999938964844,111.14848327636719,6259700.0,2.0,-3.1260419400140904,130.56785528592727,105.79345452852587,39.055558730978454,-127.15561576110933,66.12452482687303,119.8512680053711,119.9240266164144,19.260000228881836,42.962617695344505 80780,2018-02-14,JPM,112.62999725341797,115.2699966430664,112.52999877929688,97.13206481933594,15186900.0,2.0,0.5294469413909155,100.1487136621269,91.66068498899615,58.89257939986232,53.95597863315092,13.503043791915816,94.93883845011393,91.34853324890136,19.260000228881836,42.962617695344505 80781,2018-02-14,KO,44.02000045776367,44.189998626708984,43.630001068115234,36.75552749633789,13457900.0,2.0,-0.5990333225105218,41.44976601648832,35.441803884024374,41.15829313851593,-124.36539416503712,29.877780783582008,38.44995231628418,38.278462727864586,19.260000228881836,42.962617695344505 80782,2018-02-14,MCD,161.44000244140625,162.02000427246094,159.67999267578125,139.8276824951172,5865600.0,2.0,-2.885645159397768,160.04707663020628,136.8710599664734,39.03491913889799,-149.37907831598858,48.146568320397336,149.57134755452475,149.69304402669272,19.260000228881836,42.962617695344505 80783,2018-02-14,MMM,229.4499969482422,232.8699951171875,228.47000122070312,187.72891235351562,2337800.0,2.0,-2.888140352523237,213.10820158846568,178.24594422452262,46.49973166541369,-97.49048301693226,31.021008258061688,195.6372868855794,193.48557764689127,19.260000228881836,42.962617695344505 80784,2018-02-14,MRK,51.82251739501953,52.57633590698242,51.73664093017578,43.93065643310547,11996142.0,2.0,-0.7854533173171845,51.548646121393425,42.26611523114564,41.29873626321145,-105.01023013442229,39.752286809485504,46.77668202718099,45.55926100413004,19.260000228881836,42.962617695344505 80785,2018-02-14,MSFT,88.51000213623047,90.98999786376953,88.41000366210938,85.33654022216797,34960900.0,2.0,0.2692738881547996,89.7699899762462,80.63421458307997,55.776535998695536,3.007458072024094,20.606798423093352,84.30454788208007,81.62955042521159,19.260000228881836,42.962617695344505 80786,2018-02-14,NKE,65.72000122070312,68.02999877929688,65.55000305175781,64.07191467285156,8662600.0,2.0,0.44719686292000205,65.61565925688863,59.74032905487894,59.42360357008655,68.07287505611772,4.643976062519411,61.89657808939616,60.02459487915039,19.260000228881836,42.962617695344505 80787,2018-02-14,PG,81.05999755859375,81.26000213623047,80.2699966430664,69.19171142578125,9412000.0,2.0,-2.0693173702356518,79.8581722913237,66.42808793206497,34.16469032624849,-124.83861890355288,55.78495837035442,74.50501098632813,75.79029070536295,19.260000228881836,42.962617695344505 80788,2018-02-14,TRV,137.6300048828125,140.8800048828125,137.6300048828125,122.98931884765625,1907100.0,2.0,0.3130626950277673,134.47901453506736,116.20400777328224,53.89388763617094,-1.8343260990939014,10.267606966093032,122.41257222493489,119.53998374938965,19.260000228881836,42.962617695344505 80789,2018-02-14,UNH,224.9499969482422,229.33999633789062,223.9199981689453,210.1973419189453,2878400.0,2.0,-1.3951589360049184,234.37813925251191,196.64408822551542,52.24532631470707,-37.62622224399427,20.763071521386127,213.40482025146486,207.5913116455078,19.260000228881836,42.962617695344505 80790,2018-02-14,V,117.62000274658203,120.94999694824219,117.5,116.2529067993164,9206400.0,2.0,-0.0686386666578187,124.01271765118624,110.15276010149931,54.808003081758066,-22.32818671993627,19.286677857750245,116.22949981689453,112.01525344848633,19.260000228881836,42.962617695344505 80791,2018-02-14,VZ,49.7599983215332,50.099998474121094,49.31999969482422,37.12765121459961,17559200.0,2.0,-0.46735544903745563,42.028118258676535,36.24064738158226,44.98278694166396,-135.58543780537715,34.27768754279248,39.04254989624023,38.42385069529215,19.260000228881836,42.962617695344505 80792,2018-02-14,WBA,67.5999984741211,69.30000305175781,67.5999984741211,54.91643524169922,5556500.0,2.0,-1.29770464627385,65.42419225328894,52.46940210706262,42.808956345695876,-137.61309867463046,34.59451482706585,59.083456420898436,58.165258916219074,19.260000228881836,42.962617695344505 80793,2018-02-14,WMT,100.86000061035156,102.25,100.20999908447266,91.75837707519531,7307600.0,2.0,-0.1591699022481663,99.51247690870936,88.18709203049961,54.22673285198831,-33.57165605253301,6.667508816786123,92.79385452270508,90.32686055501303,19.260000228881836,42.962617695344505 80794,2018-02-15,AAPL,42.4474983215332,43.272499084472656,42.25,41.11628723144531,204588800.0,3.0,-0.4428149365650853,42.894836627824596,36.20037783445567,54.1199892897195,22.19979454547299,6.762688752558876,40.23593940734863,40.49068883260091,19.1299991607666,66.0856894885991 80795,2018-02-15,AMGN,180.0,185.0,179.89999389648438,155.44638061523438,4493400.0,3.0,-1.094710360005621,168.49662778707548,141.60438539651827,53.462980761619555,-11.935310109462803,2.5828716837135035,154.77159627278647,150.9288091023763,19.1299991607666,66.0856894885991 80796,2018-02-15,AXP,97.05999755859375,97.20999908447266,95.44000244140625,88.92737579345703,3057400.0,3.0,-1.0621777700480521,94.80577235755163,82.85191196862024,50.16717018973025,-33.91853056777637,23.628959787791466,90.11664276123047,89.88603032430014,19.1299991607666,66.0856894885991 80797,2018-02-15,BA,348.4700012207031,356.54998779296875,348.04998779296875,341.3807067871094,5827500.0,3.0,7.626502857688195,341.8956254886349,310.8933668209354,64.15974680415505,117.35695528863424,10.234309266860954,320.6787119547526,295.73439356486,19.1299991607666,66.0856894885991 80798,2018-02-15,CAT,159.8000030517578,160.33999633789062,157.47999572753906,139.17831420898438,4914500.0,3.0,-1.190910614235662,152.67018636169217,126.21540247497774,55.353086133718556,-31.43782950744575,22.905075082972253,141.04742151896158,133.91370887756347,19.1299991607666,66.0856894885991 80799,2018-02-15,CRM,112.30999755859375,113.43000030517578,110.05000305175781,113.12000274658203,8341900.0,3.0,0.23021955331719823,116.29622072140369,105.32278028567639,57.54643760684888,63.39876822881828,0.8709228755439063,110.26066691080729,107.24033393859864,19.1299991607666,66.0856894885991 80800,2018-02-15,CSCO,45.06999969482422,45.130001068115234,43.2599983215332,37.03440856933594,72267500.0,3.0,0.4295580270328898,36.97085750886871,32.47201930692719,65.31581848635439,214.62708092672014,21.970013210928037,34.407776006062825,32.98195667266846,19.1299991607666,66.0856894885991 80801,2018-02-15,CVX,112.86000061035156,113.0199966430664,110.83999633789062,88.74296569824219,5405000.0,3.0,-2.9563337319303287,107.63456000267374,82.63815957130086,39.85750758060655,-118.81141559989175,60.38055406985824,97.34328053792318,95.76076825459798,19.1299991607666,66.0856894885991 80802,2018-02-15,DIS,105.36000061035156,105.56999969482422,103.93000030517578,102.28807067871094,6494700.0,3.0,-1.4681868180435629,111.30633614260267,97.99715049069812,47.458377390313274,-93.21781563005419,26.15640435916819,105.744677734375,104.80038388570149,19.1299991607666,66.0856894885991 80803,2018-02-15,GS,265.760009765625,268.0,262.9100036621094,236.37953186035156,3523100.0,3.0,0.39842674370927966,244.49262077008777,216.61617744768566,56.25894743387395,88.96649717507333,0.660089488225638,228.6950922648112,224.75972798665364,19.1299991607666,66.0856894885991 80804,2018-02-15,HD,186.74000549316406,187.19000244140625,183.25999450683594,161.25698852539062,5113300.0,3.0,-2.2795646705844206,186.3746303826828,153.03622624573515,48.43943123490376,-93.8022900722394,44.77136680659836,169.5819829305013,164.10615666707358,19.1299991607666,66.0856894885991 80805,2018-02-15,HON,145.28175354003906,147.46701049804688,144.52456665039062,130.81539916992188,3792898.0,3.0,-1.4981873935649332,142.08490467668452,122.96335048078618,50.492638296646106,-56.087766846854606,13.349647550777885,132.94335606892903,131.72476450602213,19.1299991607666,66.0856894885991 80806,2018-02-15,IBM,148.6615753173828,149.96176147460938,146.9407196044922,114.1891098022461,5882286.0,3.0,-1.2812208872305604,124.125594640014,106.76978652453677,50.618617206849365,-64.02445434684205,18.72148303959223,116.69929860432943,114.03010762532553,19.1299991607666,66.0856894885991 80807,2018-02-15,INTC,45.880001068115234,45.9900016784668,44.95000076293945,39.460304260253906,23536800.0,3.0,-0.03077147082913001,42.57262831300559,36.172497648298126,53.187121628713925,17.746943738138768,4.341871963619692,38.729641596476235,38.54961942036947,19.1299991607666,66.0856894885991 80808,2018-02-15,JNJ,130.10000610351562,131.27999877929688,129.39999389648438,112.48564910888672,5606400.0,3.0,-3.015190392582923,129.57921825268878,105.43719867846359,41.34288215916154,-101.06526473510299,57.481941401547374,119.58468907674154,119.83930905659993,19.1299991607666,66.0856894885991 80809,2018-02-15,JPM,115.73999786376953,115.98999786376953,114.22000122070312,97.53736114501953,12130200.0,3.0,0.6865744334900654,100.30315889368197,91.696231517695,59.43375479562365,77.1564749045761,9.571958188256268,95.1642951965332,91.60014661153157,19.1299991607666,66.0856894885991 80810,2018-02-15,KO,44.25,44.83000183105469,44.119998931884766,37.3222770690918,13467300.0,3.0,-0.5604023705521186,41.38724655317818,35.32929550004447,44.99648893416501,-85.91115775168961,18.455930919809923,38.43161595662435,38.270707511901854,19.1299991607666,66.0856894885991 80811,2018-02-15,MCD,161.13999938964844,161.52000427246094,158.80999755859375,140.51808166503906,5012100.0,3.0,-2.9767331803141985,159.79255194024077,135.92036767645843,40.156640614419054,-134.24396566677305,49.58655126461217,149.2302037556966,149.62091166178385,19.1299991607666,66.0856894885991 80812,2018-02-15,MMM,233.30999755859375,234.89999389648438,230.8800048828125,191.17190551757812,2127500.0,3.0,-2.5807268056362886,212.7556004277112,177.81727707473024,49.589939155419934,-71.27818438063996,25.195385424524662,195.65414225260417,193.5940902709961,19.1299991607666,66.0856894885991 80813,2018-02-15,MRK,52.89122009277344,53.42557144165039,52.318702697753906,44.802860260009766,10584695.0,3.0,-0.7584606859231684,51.332758684169974,42.07070162771967,44.89118406563548,-80.30654523602902,27.859093740824054,46.7726806640625,45.576005935668945,19.1299991607666,66.0856894885991 80814,2018-02-15,MSFT,91.20999908447266,92.72000122070312,90.62000274658203,87.07502746582031,27823900.0,3.0,0.47524826242405993,89.96169583538979,80.7226631428817,58.134657282971105,62.99278655592056,9.245091851766597,84.51484909057618,81.79627723693848,19.1299991607666,66.0856894885991 80815,2018-02-15,NKE,68.38999938964844,68.76000213623047,67.25,64.38301849365234,7390200.0,3.0,0.5809965232574115,65.70805963795614,60.04201360423135,59.98143226375737,102.00088900491377,0.9882927954085546,62.047738265991214,60.17066300710042,19.1299991607666,66.0856894885991 80816,2018-02-15,PG,80.97000122070312,82.41000366210938,80.5,70.67537689208984,8910700.0,3.0,-1.9363003860474493,79.30611310525143,66.31378817038333,39.266867645394655,-96.1300996773588,41.93581767787256,74.29218139648438,75.7138069152832,19.1299991607666,66.0856894885991 80817,2018-02-15,TRV,141.9499969482422,142.24000549316406,139.91000366210938,123.23423767089844,1406200.0,3.0,0.29178573354462856,134.36351458603318,116.62916882461136,54.214401986748335,11.22414242228209,4.760936351621089,122.65983301798502,119.70993156433106,19.1299991607666,66.0856894885991 80818,2018-02-15,UNH,229.27000427246094,230.0,221.74000549316406,207.6615753173828,4662700.0,3.0,-1.4418477831360974,233.5171440939338,195.930303110656,50.48505237105201,-50.1598933551667,24.012982120337917,213.48261108398438,207.84897206624348,19.1299991607666,66.0856894885991 80819,2018-02-15,V,121.69999694824219,122.30999755859375,119.97000122070312,117.85281372070312,6921300.0,3.0,0.16006324126603033,123.96349249221383,110.14261331222953,56.6297642471649,16.950218519244864,12.769510860124775,116.44895629882812,112.21846733093261,19.1299991607666,66.0856894885991 80820,2018-02-15,VZ,49.54999923706055,49.779998779296875,48.95000076293945,37.30011749267578,18902700.0,3.0,-0.5033841751168566,42.06897302007259,36.064059969429366,45.822118812246984,-132.82196197924554,36.85631514586068,38.99006779988607,38.484236590067546,19.1299991607666,66.0856894885991 80821,2018-02-15,WBA,68.98999786376953,69.77999877929688,68.30000305175781,55.9507942199707,4558900.0,3.0,-1.253566228643571,65.27716232531304,52.15339607007271,45.272124903628345,-107.7820162413993,30.51745199994549,58.94213053385417,58.15119164784749,19.1299991607666,66.0856894885991 80822,2018-02-15,WMT,102.55000305175781,103.63999938964844,101.83000183105469,93.1387939453125,7494900.0,3.0,-0.057465489716094,99.47152722818753,88.13149782674411,56.568618970936804,0.47126224704783476,1.0957214586358488,92.90753707885742,90.42115961710611,19.1299991607666,66.0856894885991 80823,2018-02-16,AAPL,43.09000015258789,43.70500183105469,42.942501068115234,40.98318099975586,160704400.0,4.0,-0.26723889787920285,42.66107177895362,36.30804366904443,53.64187234779556,36.581518879098006,1.926245929579185,40.236752065022785,40.503128369649254,19.459999084472656,26.629025027497477 80824,2018-02-16,AMGN,183.8000030517578,186.1199951171875,182.67999267578125,155.40406799316406,4365800.0,4.0,-0.7105857628372121,168.183887521377,141.55221782530268,53.41992557690097,2.60721082782136,5.176216752663304,154.92166239420573,151.15495681762695,19.459999084472656,26.629025027497477 80825,2018-02-16,AXP,96.37000274658203,97.48999786376953,96.25,89.13921356201172,3280700.0,4.0,-0.872169505480997,94.71196227975841,82.83152603200918,50.52600077438725,-19.818957724715332,21.77186318227118,89.99200770060222,89.93469212849935,19.459999084472656,26.629025027497477 80826,2018-02-16,BA,356.5899963378906,359.5,353.510009765625,340.0207824707031,5211600.0,4.0,8.014401438180471,343.7819303189039,310.82370932953364,63.554670763065964,132.88544652468713,13.177396099218441,322.5885894775391,297.19823099772134,19.459999084472656,26.629025027497477 80827,2018-02-16,CAT,160.1300048828125,161.0,156.08999633789062,135.96810913085938,5991600.0,4.0,-1.1240233180063512,151.4610706909448,126.1961154357642,52.19174436444704,-46.276486945317544,25.68110209742119,140.97743453979493,134.20388158162436,19.459999084472656,26.629025027497477 80828,2018-02-16,CRM,112.83999633789062,114.1500015258789,112.66999816894531,112.86000061035156,4667300.0,4.0,0.46993571174370175,116.39818809587241,105.31381294172523,57.16301053949792,89.49575903520513,2.3086378904315508,110.46666692097982,107.33183390299479,19.459999084472656,26.629025027497477 80829,2018-02-16,CSCO,43.88999938964844,45.09000015258789,43.790000915527344,37.24444580078125,39267500.0,4.0,0.6012649914845127,37.365317813380486,32.3329686246078,65.85922384577705,209.4233892672024,21.970013210928037,34.557324981689455,33.09538189570109,19.459999084472656,26.629025027497477 80830,2018-02-16,CVX,112.3499984741211,112.94000244140625,111.20999908447266,88.43539428710938,5950400.0,4.0,-2.952259253188984,106.7638326402063,82.09995901628783,39.44773187801312,-107.03793216871634,60.38055406985824,96.95666681925455,95.74171956380208,19.459999084472656,26.629025027497477 80831,2018-02-16,DIS,105.19000244140625,107.3499984741211,105.19000244140625,103.60094451904297,8746400.0,4.0,-1.281653658928235,110.97999699258676,97.92865245199332,49.55105181535722,-52.94203864085214,12.901261903289257,105.55990117390951,104.87494188944498,19.459999084472656,26.629025027497477 80832,2018-02-16,GS,265.989990234375,269.2799987792969,265.8999938964844,236.3265380859375,2602500.0,4.0,0.9752586947616635,245.06780678301956,217.05652030438276,56.22696641077621,97.35535214561958,1.5134599343713413,229.01270243326823,225.20473454793293,19.459999084472656,26.629025027497477 80833,2018-02-16,HD,185.05999755859375,187.99000549316406,184.86000061035156,162.73666381835938,7619200.0,4.0,-2.2110005949872686,185.8138022526567,152.34717797195268,49.84627684965101,-77.96151205108228,42.15805473113568,169.47927652994792,164.35826772054037,19.459999084472656,26.629025027497477 80834,2018-02-16,HON,146.72900390625,148.58839416503906,146.44146728515625,131.33547973632812,2922533.0,4.0,-1.2575195496546314,141.80739011482018,122.8435215978263,51.20610024144101,-33.87623643746701,8.05687812512314,132.92999699910482,131.8113089243571,19.459999084472656,26.629025027497477 80835,2018-02-16,IBM,148.86233520507812,150.85086059570312,148.8432159423828,114.31355285644531,4479913.0,4.0,-1.0910787929284425,123.9048004545196,106.65338435993351,50.78740503816169,-46.307722067974076,15.170691878641712,116.60308685302735,114.1171770731608,19.459999084472656,26.629025027497477 80836,2018-02-16,INTC,45.81999969482422,46.59000015258789,45.5099983215332,39.150943756103516,21475200.0,4.0,-0.005043286762173693,42.576388572937205,36.25828092169171,52.30992556358235,28.709127239029193,0.8111603825617789,38.770585250854495,38.56738847096761,19.459999084472656,26.629025027497477 80837,2018-02-16,JNJ,130.9600067138672,134.4499969482422,130.83999633789062,114.13142395019531,7970100.0,4.0,-2.7626928636070005,128.3111129275704,105.48727269254677,44.01804335973901,-70.36227339832747,38.28614930854194,119.37325592041016,119.7830150604248,19.459999084472656,26.629025027497477 80838,2018-02-16,JPM,114.55000305175781,116.06999969482422,114.5,96.83650970458984,13214300.0,4.0,0.7459474313854315,100.38031770565713,91.76008985659873,58.066282919852824,69.19316772671303,9.123055813850725,95.32304407755534,91.827898534139,19.459999084472656,26.629025027497477 80839,2018-02-16,KO,45.56999969482422,45.63999938964844,44.720001220703125,37.48897171020508,17202300.0,4.0,-0.5104520251904674,41.28569811405125,35.24915028987942,46.066900847223806,-52.27016699479553,5.860817340629288,38.4010555267334,38.269174893697105,19.459999084472656,26.629025027497477 80840,2018-02-16,MCD,159.47000122070312,159.89999389648438,157.75999450683594,137.90492248535156,7165800.0,4.0,-3.2226326961603604,159.41931507360653,134.69160258996772,37.45804477431148,-139.1634769275616,51.330269185606795,148.76670633951824,149.50218505859374,19.459999084472656,26.629025027497477 80841,2018-02-16,MMM,234.97000122070312,238.44000244140625,233.38999938964844,192.6370391845703,2221800.0,4.0,-2.1935889842908978,212.1831342898576,177.5713075436385,50.83993473100126,-46.141695998648274,15.612863652952157,195.63675994873046,193.6984400431315,19.459999084472656,26.629025027497477 80842,2018-02-16,MRK,53.406490325927734,54.3797721862793,53.35877990722656,45.04292297363281,12294402.0,4.0,-0.7095188843320201,51.05300129741716,41.95116168170882,45.8350094793134,-56.6419778836172,16.001949009151502,46.75240885416667,45.61129830678304,19.459999084472656,26.629025027497477 80843,2018-02-16,MSFT,92.44999694824219,93.5,91.80000305175781,86.45481872558594,30596900.0,4.0,0.5817329209647539,90.06696475234781,80.84488217148032,57.012704312191346,72.19953980507593,4.500479488256113,84.68078206380208,81.95064074198405,19.459999084472656,26.629025027497477 80844,2018-02-16,NKE,67.9000015258789,69.0,67.73999786376953,64.39246368408203,6842100.0,4.0,0.679957736453396,65.8331610280139,60.019675580872814,59.998703764276854,106.28169474546945,2.8263701543371034,62.200470606486,60.315948804219566,19.459999084472656,26.629025027497477 80845,2018-02-16,PG,82.20999908447266,83.25,82.12999725341797,70.83831787109375,10371700.0,4.0,-1.7970205581042649,78.49378518052474,66.39972296766861,39.79693717688781,-72.53079692739817,32.72312516970967,74.06662623087566,75.64230880737304,19.459999084472656,26.629025027497477 80846,2018-02-16,TRV,140.92999267578125,141.8800048828125,140.44000244140625,123.47917938232422,1923900.0,4.0,0.29133006567535347,134.26169122292833,117.02053610251113,54.541343009234474,9.894373853644762,4.760936351621073,122.91525853474936,119.88613713582357,19.459999084472656,26.629025027497477 80847,2018-02-16,UNH,225.99000549316406,230.5500030517578,225.6999969482422,210.7394561767578,3621700.0,4.0,-1.2164670930108343,232.47364337693443,195.68935558546792,52.49479211693273,-30.642734450928064,22.65620946590962,213.63329060872397,208.15258916219076,19.459999084472656,26.629025027497477 80848,2018-02-16,V,121.62999725341797,122.98999786376953,121.56999969482422,117.43836975097656,6371400.0,4.0,0.30436050782341795,123.91956627313411,110.12516868169988,56.02455895273024,28.98871027690137,9.569937872056874,116.64080708821615,112.41268933614096,19.459999084472656,26.629025027497477 80849,2018-02-16,VZ,49.689998626708984,50.459999084472656,49.689998626708984,37.60758590698242,12264000.0,4.0,-0.5013478428398841,42.07305435371731,35.92799583243992,47.30472688546125,-93.45381517124801,27.06221487164571,38.9436331431071,38.54010804494222,19.459999084472656,26.629025027497477 80850,2018-02-16,WBA,69.98999786376953,71.37000274658203,69.94000244140625,56.86485290527344,4623600.0,4.0,-1.131782829921704,65.03347525335366,51.98798890375083,47.34526930958621,-71.11738923716568,17.87408066409104,58.93516540527344,58.158602968851724,19.459999084472656,26.629025027497477 80851,2018-02-16,WMT,103.08999633789062,104.94000244140625,101.9800033569336,94.53727722167969,16064300.0,4.0,0.1344322514333811,99.4842067260488,88.13596005251566,58.77888172693816,21.988999502627113,7.804068631219016,93.06512908935547,90.53861719767252,19.459999084472656,26.629025027497477 80939,2018-02-20,AAPL,43.01250076293945,43.564998626708984,42.85499954223633,40.84532928466797,135722000.0,1.0,-0.13763058389722005,42.471892791204816,36.39190000969851,53.138920737773354,32.095227142282596,2.877761048644519,40.21742566426595,40.500803502400714,20.600000381469727,125.2002817995749 80940,2018-02-20,AMGN,182.88999938964844,184.30999755859375,182.13999938964844,154.9214630126953,4078400.0,1.0,-0.44003400266760195,167.46598914193385,141.60065667105442,52.917104495087706,-11.400762020590676,3.752707320268934,155.02566884358723,151.35835545857748,20.600000381469727,125.2002817995749 80941,2018-02-20,AXP,96.58000183105469,97.70999908447266,96.5,89.50758361816406,3514700.0,1.0,-0.6839777324037044,94.61244870654012,82.82697237500285,51.15865397753952,-9.750188289553636,20.254642407121853,89.87259038289388,89.98245760599772,20.600000381469727,125.2002817995749 80942,2018-02-20,BA,352.0,357.7900085449219,351.3999938964844,338.4023132324219,4303400.0,1.0,8.097869715134323,345.1182581091554,311.11645258420396,62.82522279393413,115.98659150502243,10.409655664882042,324.05792236328125,298.5976099650065,20.600000381469727,125.2002817995749 80943,2018-02-20,CAT,155.1699981689453,158.25,154.27000427246094,135.33303833007812,5094600.0,1.0,-1.109470277227956,149.98929021675443,126.33422586600923,51.58877197656738,-62.46604473164163,29.246940857596815,140.81353937784831,134.47351099650066,20.600000381469727,125.2002817995749 80944,2018-02-20,CRM,112.44999694824219,115.26000213623047,112.27999877929688,114.3499984741211,4287800.0,1.0,0.7712523525011505,116.62044456599537,105.23755638004954,58.79077209805885,104.74604589766886,7.132750097925427,110.67500025431315,107.42433382670085,20.600000381469727,125.2002817995749 80945,2018-02-20,CSCO,44.0,44.689998626708984,43.810001373291016,37.01761245727539,29006900.0,1.0,0.7108462497183936,37.646890673898874,32.25303608391362,64.72628359953603,178.94363622578967,21.97001321092804,34.68418998718262,33.20294167200724,20.600000381469727,125.2002817995749 80946,2018-02-20,CVX,112.27999877929688,112.76000213623047,110.58000183105469,87.5206069946289,6810900.0,1.0,-2.9883975025417726,105.55297055715192,81.71202730661761,38.2381632777207,-102.27750173789866,61.5257528385903,96.54502614339192,95.70156834920247,20.600000381469727,125.2002817995749 80947,2018-02-20,DIS,106.37000274658203,107.56999969482422,105.5199966430664,103.06607818603516,6734500.0,1.0,-1.1635711060273621,110.53105643777484,97.8796704909361,48.73302585205987,-48.24540046264019,11.355453478323437,105.37707061767578,104.93656565348307,20.600000381469727,125.2002817995749 80948,2018-02-20,GS,266.8900146484375,268.8500061035156,263.30999755859375,233.91578674316406,2618400.0,1.0,1.2237678519203996,245.27424454333487,217.14767165539558,54.7619894681545,70.46902229685983,3.0161909935115117,229.28851420084635,225.61117579142254,20.600000381469727,125.2002817995749 80949,2018-02-20,HD,189.89999389648438,191.44000244140625,186.30999755859375,162.51036071777344,8922100.0,1.0,-2.1501383831560474,184.73910631348681,151.8769306738179,49.63201837065623,-59.80341804009118,31.23720720763064,169.31128997802733,164.57182184855142,20.600000381469727,125.2002817995749 80950,2018-02-20,HON,146.55648803710938,148.86634826660156,146.2210235595703,131.59983825683594,3874801.0,1.0,-1.033542985984667,141.5360836100517,122.75670890093463,51.573073049017076,-30.646062256673552,6.736319816763066,132.89475377400717,131.8822213490804,20.600000381469727,125.2002817995749 80951,2018-02-20,IBM,148.93881225585938,149.10133361816406,147.10325622558594,113.56696319580078,4696122.0,1.0,-0.9892301302311637,123.63412362516367,106.49553640901603,49.73240633435654,-61.955418135032865,20.165720011237926,116.46290410359701,114.17440795898438,20.600000381469727,125.2002817995749 80952,2018-02-20,INTC,45.459999084472656,46.709999084472656,45.38999938964844,39.80403137207031,25512000.0,1.0,0.06726975315957162,42.61364546681555,36.29649743174402,53.9679109941817,36.74949930864442,0.8111603825617734,38.82447853088379,38.59149004618327,20.600000381469727,125.2002817995749 80953,2018-02-20,JNJ,132.8699951171875,133.4499969482422,130.66000366210938,112.17707824707031,6563500.0,1.0,-2.6892857062414777,126.70531339485251,105.61274919670024,41.682758236638364,-75.82612036057333,38.73937675940265,119.06353378295898,119.68832740783691,20.600000381469727,125.2002817995749 80954,2018-02-20,JPM,114.6500015258789,115.38999938964844,113.97000122070312,96.86182403564453,13461500.0,1.0,0.7859832888361922,100.40611684562337,91.76637766121256,58.10230254039707,52.94568968764692,11.685320636139348,95.50233942667643,92.05719261169433,20.600000381469727,125.2002817995749 80955,2018-02-20,KO,44.75,44.83000183105469,43.939998626708984,36.66385269165039,14137300.0,1.0,-0.5313214822967751,41.16802773284916,35.08427825164791,41.89231761415923,-90.46020528261646,15.147988572652343,38.343269475301106,38.249481264750166,20.600000381469727,125.2002817995749 80956,2018-02-20,MCD,157.0,159.16000366210938,156.27999877929688,137.3543243408203,5211100.0,1.0,-3.4224862121715773,158.85615825760735,133.58983631026373,36.91728747422624,-133.63017674158473,53.741057721009945,148.2746571858724,149.3544448852539,20.600000381469727,125.2002817995749 80957,2018-02-20,MMM,234.5399932861328,236.6699981689453,233.91000366210938,191.33473205566406,2675900.0,1.0,-1.969165459510947,211.63043788088578,177.24654576169235,49.70658331153554,-52.161128865695794,15.612863652952164,195.52579803466796,193.74619674682617,20.600000381469727,125.2002817995749 80958,2018-02-20,MRK,53.549617767333984,53.568702697753906,52.433204650878906,43.99467468261719,14113416.0,1.0,-0.7467094289859872,50.772652814193016,41.729787829117534,42.54370117457,-81.62599498559122,23.37047025973339,46.69879595438639,45.626871808369955,20.600000381469727,125.2002817995749 80959,2018-02-20,MSFT,91.4800033569336,93.05999755859375,91.01000213623047,87.13142395019531,30911700.0,1.0,0.7125058431980733,90.19934648158356,80.85705839512543,57.9290153839432,60.675751658993136,8.789338548435383,84.83559646606446,82.09773012797038,20.600000381469727,125.2002817995749 80960,2018-02-20,NKE,67.63999938964844,67.97000122070312,67.05000305175781,63.62879943847656,4859100.0,1.0,0.6888235592628718,65.89685205244672,60.05969167924274,57.90832712232708,64.80790499068222,2.7235543512868867,62.310777282714845,60.4463144938151,20.600000381469727,125.2002817995749 80961,2018-02-20,PG,82.19000244140625,82.22000122070312,81.06999969482422,69.7577133178711,7087700.0,1.0,-1.7536213916468455,77.35299534243813,66.63573680477867,37.548603923709145,-85.97747299353277,38.13939054128347,73.80334904988607,75.54641698201497,20.600000381469727,125.2002817995749 80962,2018-02-20,TRV,140.47999572753906,140.8000030517578,138.38999938964844,121.65098571777344,1533100.0,1.0,0.14181424933865117,134.27251005608272,116.98522843879033,51.691366706095614,-16.005427174994164,12.304255228937508,123.11674219767252,120.01940167744955,20.600000381469727,125.2002817995749 80963,2018-02-20,UNH,227.91000366210938,228.75,225.61000061035156,208.2495574951172,3172300.0,1.0,-1.2246483036360587,231.28022475442248,195.33004288473768,50.770280257285506,-42.673479039072326,22.803936004731693,213.56989491780598,208.37884394327799,20.600000381469727,125.2002817995749 80964,2018-02-20,V,121.3499984741211,123.05000305175781,121.0199966430664,117.59260559082031,6182800.0,1.0,0.42624913969696365,123.71624518160954,110.12571801419125,56.20474772735966,23.280554293474943,11.735185762140318,116.74864273071289,112.58542900085449,20.600000381469727,125.2002817995749 80965,2018-02-20,VZ,49.84000015258789,49.88999938964844,48.7599983215332,36.685203552246094,21330400.0,1.0,-0.5676194188657888,42.023606160007056,35.63698839870876,43.60182074169645,-125.28243822237987,33.97057398370877,38.869418207804365,38.58085352579753,20.600000381469727,125.2002817995749 80966,2018-02-20,WBA,70.81999969482422,71.72000122070312,70.19000244140625,56.856842041015625,5581100.0,1.0,-1.0241097194687612,64.65134485802405,51.88609067359216,47.32901468359468,-63.74666005998968,15.247105468838335,58.89285952250163,58.16083208719889,20.600000381469727,125.2002817995749 80967,2018-02-20,WMT,96.98999786376953,97.94000244140625,94.0999984741211,84.91035461425781,52088500.0,1.0,-0.4847121451405201,100.18292665964658,86.41409635060732,43.14348383063244,-182.6056740421493,25.1093956965177,92.88407897949219,90.50998649597167,20.600000381469727,125.2002817995749 80968,2018-02-21,AAPL,43.20750045776367,43.529998779296875,42.752498626708984,40.659942626953125,149886400.0,2.0,-0.04930584810058036,42.24210260817612,36.49688169052994,52.45469998935604,28.47519182533441,4.043531290134692,40.19704818725586,40.48820807139079,20.020000457763672,27.868273359037396 80969,2018-02-21,AMGN,183.19000244140625,185.5,182.39999389648438,154.455810546875,4054600.0,2.0,-0.26019468353840125,166.72082137005677,141.65837479693542,52.42456799031597,-8.846360957569614,6.726590102175277,155.115554300944,151.55231221516928,20.020000457763672,27.868273359037396 80970,2018-02-21,AXP,96.91999816894531,98.48999786376953,96.75,89.79307556152344,4431500.0,2.0,-0.5059651314352323,94.56969287101957,82.82552273566988,51.654308714657944,4.412314664662283,14.83216309375913,89.7912384033203,90.04400545756022,20.020000457763672,27.868273359037396 80971,2018-02-21,BA,352.55999755859375,360.80999755859375,351.75,337.4637756347656,5258600.0,2.0,7.996112577149688,346.0183417400716,311.9812584796549,62.39561574000894,117.95017763687284,13.640808966343837,325.45435689290366,300.0105717976888,20.020000457763672,27.868273359037396 80972,2018-02-21,CAT,155.6999969482422,158.39999389648438,155.0399932861328,135.0459442138672,4179400.0,2.0,-1.1083268810197922,148.60582634761448,126.48232901737578,51.31154460688337,-55.92395342322894,28.702916159687884,140.5225919087728,134.73243827819823,20.020000457763672,27.868273359037396 80973,2018-02-21,CRM,114.7699966430664,115.66999816894531,114.16999816894531,114.4800033569336,4976500.0,2.0,1.0089082029770395,116.81394225812336,105.16805923723796,58.9316285042308,120.42710770928403,8.908810540681591,110.86233367919922,107.55183385213216,20.020000457763672,27.868273359037396 80974,2018-02-21,CSCO,44.11000061035156,44.41999816894531,43.279998779296875,36.38748550415039,28499200.0,2.0,0.7383331623336176,37.76851536910961,32.23307154495289,61.67726600825675,135.66091227256675,15.364702319419795,34.77856864929199,33.30277922948201,20.020000457763672,27.868273359037396 80975,2018-02-21,CVX,111.13999938964844,112.05999755859375,109.05999755859375,86.00646209716797,6892300.0,2.0,-3.1034416213188365,104.46683261151796,81.16820614580627,36.3307141145258,-103.87764198632713,64.19498405182374,96.06651611328125,95.62655092875163,20.020000457763672,27.868273359037396 80976,2018-02-21,DIS,106.0,106.91000366210938,105.0199966430664,102.1616439819336,6743300.0,2.0,-1.1299448132723597,110.14905249514425,97.7404113110081,47.365206884788485,-59.683821259735346,14.20914153224501,105.21595916748046,104.98729616800944,20.020000457763672,27.868273359037396 80977,2018-02-21,GS,263.9200134277344,270.0,263.1300048828125,232.60003662109375,3017900.0,2.0,1.2995625624417642,245.41402632392595,217.30018876396468,53.96808651931949,64.24033066464473,0.8796812043215186,229.62967427571616,226.01901550292968,20.020000457763672,27.868273359037396 80978,2018-02-21,HD,187.2100067138672,187.97999572753906,182.86000061035156,159.3334503173828,7527200.0,2.0,-2.3313800624288206,183.5419332058802,151.17317299529165,46.71588367785373,-87.81965152608605,36.45547880360673,169.05075378417968,164.74397404988608,20.020000457763672,27.868273359037396 80979,2018-02-21,HON,148.54046630859375,150.3423614501953,147.62994384765625,131.35252380371094,4230688.0,2.0,-0.8660132929200586,141.11958095470914,122.70083149035923,51.20040582382207,-14.324886978327687,0.18787551566472221,132.87514165242513,131.95412826538086,20.020000457763672,27.868273359037396 80980,2018-02-21,IBM,148.5946502685547,149.89483642578125,147.13192749023438,112.68866729736328,3900116.0,2.0,-0.9682243820646903,122.90636346279494,106.44239142001756,48.50616766725417,-57.84163827041328,16.812558144424372,116.26976674397787,114.21917495727538,20.020000457763672,27.868273359037396 80981,2018-02-21,INTC,46.66999816894531,47.060001373291016,45.91999816894531,39.477481842041016,27527500.0,2.0,0.09710912673514116,42.621132309329774,36.30536839257453,53.01456880159909,42.60663894211579,3.972336814948048,38.86748682657878,38.61427459716797,20.020000457763672,27.868273359037396 80982,2018-02-21,JNJ,130.8000030517578,132.42999267578125,129.86000061035156,111.35420989990234,6578000.0,2.0,-2.6667677649885206,126.07974147752202,105.21658115431393,40.741310112080825,-78.88706879127605,40.80485284752952,118.721240234375,119.59483400980632,20.020000457763672,27.868273359037396 80983,2018-02-21,JPM,115.0,117.44999694824219,114.66999816894531,97.26714324951172,14212500.0,2.0,0.8407264957646845,100.47749161294112,91.77775435873858,58.6900415593619,82.98349654494146,0.026169663742664582,95.69064203898112,92.29730211893717,20.020000457763672,27.868273359037396 80984,2018-02-21,KO,44.11000061035156,44.2599983215332,43.33000183105469,36.12211227416992,12792900.0,2.0,-0.5848330106856707,41.04512209690357,34.86463284694409,39.46338029036816,-109.84286035346013,21.612765929305716,38.269369506835936,38.21993211110433,20.020000457763672,27.868273359037396 80985,2018-02-21,MCD,157.75999450683594,161.32000732421875,157.60000610351562,138.6477813720703,7833400.0,2.0,-3.436882152853599,157.85889473983298,132.99908255508888,39.0554117913007,-104.56309929119023,42.712471983362,147.8292200724284,149.21740290323893,20.020000457763672,27.868273359037396 80986,2018-02-21,MMM,234.7100067138672,237.86000061035156,232.10000610351562,188.982421875,2561400.0,2.0,-1.9585431059669247,211.11857011065348,176.72582838788168,47.71886806513372,-58.49148536891971,19.22504295273,195.3574661254883,193.7727523803711,20.020000457763672,27.868273359037396 80987,2018-02-21,MRK,52.50954055786133,52.90076446533203,52.0515251159668,43.65058517456055,11244935.0,2.0,-0.7947865466198465,50.37789314030266,41.552408525957105,41.53101630084499,-91.31035960184553,26.22333375715958,46.64251543680827,45.63538812001546,20.020000457763672,27.868273359037396 80988,2018-02-21,MSFT,92.9800033569336,93.36000061035156,91.48999786376953,85.97557067871094,26922500.0,2.0,0.7146387168157702,90.20063646758516,80.85761853729767,55.82605839007264,52.07359928128515,6.8415467875193565,84.94907658894857,82.23506457010905,20.020000457763672,27.868273359037396 80989,2018-02-21,NKE,67.66000366210938,68.0199966430664,67.02999877929688,63.2139778137207,5107900.0,2.0,0.6548286918622779,65.89089514362344,60.05716546428671,56.79637652341454,55.433434688370944,2.295903907681543,62.38934326171875,60.57477773030599,20.020000457763672,27.868273359037396 80990,2018-02-21,PG,81.30999755859375,81.80999755859375,80.19000244140625,68.81436920166016,9134500.0,2.0,-1.7748874284318248,76.73639637295722,66.49678615267754,35.725881260642154,-92.80003285435191,42.26433801458482,73.49500935872396,75.44033495585124,20.020000457763672,27.868273359037396 80991,2018-02-21,TRV,139.27999877929688,140.9199981689453,138.52000427246094,121.1873550415039,1334500.0,2.0,-0.01392867210151394,134.0810247148275,116.50141165602213,50.9923402926018,-21.37828524406605,11.75043434003698,123.3234738667806,120.1539296468099,20.020000457763672,27.868273359037396 80992,2018-02-21,UNH,226.14999389648438,229.35000610351562,225.11000061035156,206.84388732910156,3371900.0,2.0,-1.3292352106327314,229.64699803952186,195.1183751904586,49.81455896030929,-46.53883345924211,21.154755987691345,213.58122762044272,208.60273183186848,20.020000457763672,27.868273359037396 80993,2018-02-21,V,122.05000305175781,122.83000183105469,120.41000366210938,116.06979370117188,7676100.0,2.0,0.3954105194584514,123.3814463930505,110.07467467018192,53.94703180528378,0.34987190680838,14.171589728278391,116.79032440185547,112.74289093017578,20.020000457763672,27.868273359037396 80994,2018-02-21,VZ,48.79999923706055,48.86000061035156,47.939998626708984,35.965293884277344,20889900.0,2.0,-0.6705016879107575,42.025651322680524,35.23974517695327,41.00992562753927,-152.2582108399968,39.382074442555854,38.773430760701494,38.59823150634766,20.020000457763672,27.868273359037396 80995,2018-02-21,WBA,70.93000030517578,71.27999877929688,69.54000091552734,55.830509185791016,4658800.0,2.0,-1.009952385263233,64.28394864355106,51.69711748804075,45.269167447217946,-75.49841335390131,18.837997351012884,58.79163182576497,58.143697357177736,20.020000457763672,27.868273359037396 80996,2018-02-21,WMT,95.11000061035156,95.33999633789062,91.23999786376953,82.57350158691406,49503700.0,2.0,-1.1506886273139827,100.94280924592404,84.35678181852909,40.442087192568415,-220.3534543993892,33.04083180116633,92.58062337239583,90.44405352274576,20.020000457763672,27.868273359037396 80997,2018-02-22,AAPL,42.95000076293945,43.48749923706055,42.9275016784668,40.99981689453125,123967600.0,3.0,0.04756881067054053,42.19891517666051,36.516001815526984,53.588081434550475,36.25489594620259,4.043531290134689,40.18815778096517,40.481237983703615,18.719999313354492,21.786908787365494 80998,2018-02-22,AMGN,182.50999450683594,185.16000366210938,182.00999450683594,154.47274780273438,3868200.0,3.0,-0.11497863037959632,166.11578633836947,141.69193766065396,52.44122424742587,-12.622455398177046,5.583680472580708,155.12813517252604,151.7443099975586,18.719999313354492,21.786908787365494 80999,2018-02-22,AXP,97.58999633789062,98.06999969482422,97.05000305175781,89.65493774414062,4270100.0,3.0,-0.37175012600688717,94.35625482789182,82.85937398680544,51.39324909468106,4.894604453535235,14.83216309375915,89.69392420450846,90.10845184326172,18.719999313354492,21.786908787365494 81000,2018-02-22,BA,354.6499938964844,358.07000732421875,352.6400146484375,340.86358642578125,3414300.0,3.0,8.096474511320821,347.2117287740755,312.97851170444017,63.33515208271552,116.77066864200823,13.640808966343835,326.7010925292969,301.46860224405924,18.719999313354492,21.786908787365494 81001,2018-02-22,CAT,156.41000366210938,159.77999877929688,156.1999969482422,138.2039337158203,4723300.0,3.0,-0.8428811615439713,147.38037016342008,126.88304765274205,54.117237420896416,-32.50165657305807,23.586791328838952,140.32536595662435,135.05294710795084,18.719999313354492,21.786908787365494 81002,2018-02-22,CRM,114.5199966430664,115.0,112.4800033569336,113.0,4763400.0,3.0,1.0655453313953558,116.8319011619141,105.16510048603512,56.65119458961601,76.60784289972723,0.4445154143762996,110.99066696166992,107.64933382670084,18.719999313354492,21.786908787365494 81003,2018-02-22,CSCO,43.4900016784668,43.560001373291016,42.75,36.076622009277344,25887600.0,3.0,0.7266562120869153,37.83685449772107,32.229425104329714,60.22932073023673,92.9565790671176,9.05173773447031,34.8695868174235,33.39687976837158,18.719999313354492,21.786908787365494 81004,2018-02-22,CVX,109.55000305175781,111.44000244140625,108.9000015258789,86.66101837158203,8176700.0,3.0,-3.1059937309907184,103.01570746385956,81.02593758618927,37.72004925015667,-95.93533739032229,64.47232307160863,95.62778498331706,95.5546339670817,18.719999313354492,21.786908787365494 81005,2018-02-22,DIS,105.30999755859375,106.01000213623047,104.93000030517578,102.34642028808594,4462200.0,3.0,-1.075982573007451,109.70159964567826,97.67632622712448,47.67559288155021,-61.12696076941104,14.737261129009468,105.06359990437825,105.0427141825358,18.719999313354492,21.786908787365494 81006,2018-02-22,GS,264.3999938964844,266.32000732421875,260.7200012207031,230.86038208007812,2678900.0,3.0,1.2053601920576398,245.14329968412557,217.1956117538627,52.918759855587304,31.563729069021704,5.28041451892415,229.85014801025392,226.40490442911783,18.719999313354492,21.786908787365494 81007,2018-02-22,HD,183.72000122070312,186.22000122070312,182.91000366210938,161.4310760498047,5653900.0,3.0,-2.279478128076903,181.780901723482,151.12814673843204,48.77177996146318,-81.16920420909499,36.45547880360674,168.82938486735026,164.94719009399415,18.719999313354492,21.786908787365494 81008,2018-02-22,HON,147.61077880859375,148.36795043945312,146.44146728515625,131.3568572998047,2320832.0,3.0,-0.7245430460394857,140.6226757375519,122.69338947851253,51.206796836629856,-32.0903691652723,5.110460602108553,132.81957575480143,132.0165859222412,18.719999313354492,21.786908787365494 81009,2018-02-22,IBM,147.70555114746094,148.2218017578125,146.07073974609375,112.11774444580078,4209732.0,3.0,-0.986276694229133,122.21505046683001,106.35948795480084,47.71503268692556,-67.70169306348039,20.00373652779391,116.04890111287435,114.25358136494954,18.719999313354492,21.786908787365494 81010,2018-02-22,INTC,46.13999938964844,46.560001373291016,45.619998931884766,39.357177734375,16946400.0,3.0,0.10978398773711007,42.63391567993007,36.34385913086095,52.66004201210514,24.74374316876376,1.022374553450089,38.938350423177084,38.6336316426595,18.719999313354492,21.786908787365494 81011,2018-02-22,JNJ,130.10000610351562,131.02000427246094,129.47999572753906,111.35420989990234,5732200.0,3.0,-2.6187349874827817,125.30773140342546,104.94627936927961,40.74131011208083,-78.67343019932308,41.80120752481048,118.31465911865234,119.49111760457357,18.719999313354492,21.786908787365494 81012,2018-02-22,JPM,115.5,116.43000030517578,114.76000213623047,97.08981323242188,17070400.0,3.0,0.8598895597069998,100.41245105650974,91.7845292291348,58.31977157929503,66.5359544706505,0.026169663742677426,95.85755284627278,92.53893636067708,18.719999313354492,21.786908787365494 81013,2018-02-22,KO,43.43000030517578,43.81999969482422,43.220001220703125,36.272125244140625,12377800.0,3.0,-0.6081263870532538,40.81538781747529,34.735146240141894,40.45240462551032,-105.87799869352435,22.74734838341757,38.19408060709635,38.19233194986979,18.719999313354492,21.786908787365494 81014,2018-02-22,MCD,158.9499969482422,161.39999389648438,158.89999389648438,140.41323852539062,4398200.0,3.0,-3.2681600867088036,156.69832448151195,132.80848246428886,41.83886484197741,-85.60619370263623,42.30837397496502,147.45399271647136,149.10891621907552,18.719999313354492,21.786908787365494 81015,2018-02-22,MMM,232.42999267578125,237.3699951171875,232.25999450683594,192.09169006347656,2284500.0,3.0,-1.6798683796825742,210.44033633306373,176.57073849603785,50.429380804857296,-47.269907992113325,19.225042952730004,195.2525853474935,193.85382614135742,18.719999313354492,21.786908787365494 81016,2018-02-22,MRK,52.09923553466797,52.54771041870117,51.92748260498047,43.666587829589844,11334958.0,3.0,-0.8221198424090517,49.99103210657877,41.41034118443686,41.59789863124899,-91.3582388251104,27.165349676310818,46.58303426106771,45.64443556467692,18.719999313354492,21.786908787365494 81017,2018-02-22,MSFT,92.05000305175781,92.7300033569336,91.36000061035156,86.20111083984375,24392800.0,3.0,0.7261575484092901,90.22382475472,80.86631654166672,56.14740518840641,42.21510977782771,7.607784931141125,85.07194544474284,82.37381998697917,18.719999313354492,21.786908787365494 81018,2018-02-22,NKE,67.25,67.4800033569336,66.73999786376953,63.289390563964844,6515800.0,3.0,0.626747933184852,65.80538187384188,60.060655876402265,56.951831917797534,40.59115568675474,4.754549618962814,62.48487943013509,60.70058275858561,18.719999313354492,21.786908787365494 81019,2018-02-22,PG,80.47000122070312,81.27999877929688,80.16999816894531,69.32892608642578,10277700.0,3.0,-1.7302749430435114,76.12441794794344,66.46813347417569,37.43949736017524,-86.29462768081693,42.35773876765634,73.22282994588217,75.34112701416015,18.719999313354492,21.786908787365494 81020,2018-02-22,TRV,138.67999267578125,139.99000549316406,137.35000610351562,120.40005493164062,1744700.0,3.0,-0.19859531536023667,133.70867637220314,116.00076195177148,49.80909275814343,-39.16770942700518,16.06466397288652,123.4742207845052,120.27794634501139,18.719999313354492,21.786908787365494 81021,2018-02-22,UNH,226.3000030517578,229.83999633789062,225.0800018310547,208.6446075439453,2767900.0,3.0,-1.252381343299163,227.84198354346458,195.29163767235573,51.03603335043744,-41.12182817950588,19.75087617492725,213.618283589681,208.83694432576496,18.719999313354492,21.786908787365494 81022,2018-02-22,V,120.66999816894531,121.37999725341797,119.62000274658203,116.0215835571289,4994000.0,3.0,0.3628972810635105,123.0330378070181,110.04204230162446,53.87615431876845,-22.42291044765757,17.330753345055687,116.83777491251628,112.88110847473145,18.719999313354492,21.786908787365494 81023,2018-02-22,VZ,48.25,48.70000076293945,47.779998779296875,35.89780807495117,21198300.0,3.0,-0.7488498927451062,41.85626833171033,34.93294065266466,40.77487406759036,-143.06276123557788,40.40087606336857,38.67994270324707,38.61559689839681,18.719999313354492,21.786908787365494 81024,2018-02-22,WBA,69.72000122070312,70.16999816894531,69.30999755859375,55.862571716308594,4799000.0,3.0,-0.9847933331205851,63.817389076274814,51.585802299457605,45.3460383565242,-79.25300124514077,20.118201175353562,58.70289866129557,58.14104665120443,18.719999313354492,21.786908787365494 81025,2018-02-22,WMT,91.43000030517578,93.38999938964844,91.30999755859375,83.70132446289062,20365000.0,3.0,-1.5693830363199908,101.14705359663498,82.97781365190019,42.2475006874689,-201.02648045283306,33.04083180116632,92.3514533996582,90.39377657572429,18.719999313354492,21.786908787365494 81026,2018-02-23,AAPL,43.41749954223633,43.912498474121094,43.3849983215332,41.712860107421875,135249600.0,4.0,0.1798066052013496,42.40947166960286,36.42630027253582,55.87111493276337,59.45467325675318,1.5550198895848413,40.203351211547854,40.48962370554606,16.489999771118164,24.112775480333536 81027,2018-02-23,AMGN,183.6300048828125,186.7899932861328,182.77000427246094,158.04562377929688,4163400.0,4.0,0.2851206758424212,165.88545303429123,141.7542991629744,55.816815404571734,13.37570161839296,9.894645180488803,155.27437795003254,152.00159861246746,16.489999771118164,24.112775480333536 81028,2018-02-23,AXP,97.77999877929688,98.83999633789062,97.55000305175781,90.99034118652344,2440600.0,4.0,-0.15583154086858997,94.23020922419045,82.90345624211815,53.73175941731144,32.384283075293865,9.273952406362232,89.61963500976563,90.19530754089355,16.489999771118164,24.112775480333536 81029,2018-02-23,BA,358.17999267578125,358.7699890136719,353.07000732421875,341.5722351074219,3355400.0,4.0,8.139368519690379,348.6130744886757,313.03625412460553,63.53161974108074,115.73928635054213,14.457927077127882,327.91331685384114,302.94320856730144,16.489999771118164,24.112775480333536 81030,2018-02-23,CAT,159.39999389648438,162.47999572753906,159.22000122070312,141.2923583984375,4450800.0,4.0,-0.378935325033126,146.11998094396284,127.53793607874225,56.64481643930714,1.316138219880941,14.100698011660281,140.24725265502929,135.42781613667805,16.489999771118164,24.112775480333536 81031,2018-02-23,CRM,113.62999725341797,114.95999908447266,112.73999786376953,114.95999908447266,4173500.0,4.0,1.254129386536917,117.23480377578342,105.06219787216581,58.83356627806155,93.18228664466785,0.4445154143762868,111.19600016276041,107.78900044759115,16.489999771118164,24.112775480333536 81032,2018-02-23,CSCO,43.369998931884766,44.040000915527344,42.91999816894531,36.96719741821289,25781400.0,4.0,0.780269674434507,38.05554746794071,32.18716607881221,62.81636081180532,114.90688948963513,13.62752091913006,34.98412946065267,33.500541528066,16.489999771118164,24.112775480333536 81033,2018-02-23,CVX,110.45999908447266,112.73999786376953,110.25,88.79026794433594,6460200.0,4.0,-2.9027426403886807,101.36977389754986,81.34918514786028,41.980484536699095,-76.55397541719665,54.10469788263168,95.2386848449707,95.53017756144206,16.489999771118164,24.112775480333536 81034,2018-02-23,DIS,105.75,107.36000061035156,105.43000030517578,104.30116271972656,6101100.0,4.0,-0.8655086856831957,109.27722512044552,97.77977408609745,50.847643160246704,-29.919915915149296,4.4290191608901015,104.99163462320963,105.12829933166503,16.489999771118164,24.112775480333536 81035,2018-02-23,GS,263.0,266.9800109863281,262.3999938964844,235.57594299316406,2507100.0,4.0,1.4939887189594856,244.87854616805316,217.26079251602886,55.352979544051195,54.41782777892418,3.929605417952417,230.21632588704426,226.88171005249023,16.489999771118164,24.112775480333536 81036,2018-02-23,HD,186.1999969482422,188.41000366210938,185.6199951171875,163.9378204345703,4315400.0,4.0,-2.01286904764234,179.92948277214668,151.4981692053924,51.104064324502644,-55.46383883366893,29.336036112580206,168.7292912801107,165.165771484375,16.489999771118164,24.112775480333536 81037,2018-02-23,HON,147.44784545898438,148.81842041015625,147.2369842529297,132.90768432617188,3302731.0,4.0,-0.4817349354565863,139.8870482075286,122.92030576586006,53.463108341507706,-14.251775426540792,2.9054949742445197,132.78500900268554,132.09394798278808,16.489999771118164,24.112775480333536 81038,2018-02-23,IBM,147.51434326171875,148.9961700439453,147.29444885253906,113.83045959472656,3405881.0,4.0,-0.8525537737116906,121.45163193835735,106.51271437511922,50.233971274031795,-47.50783064606161,16.517136386487675,115.8766700744629,114.31484158833821,16.489999771118164,24.112775480333536 81039,2018-02-23,INTC,46.34000015258789,47.790000915527344,46.310001373291016,41.01568603515625,26040900.0,4.0,0.25076599128829713,42.79717554069033,36.41564832710752,56.78178666791042,77.72568040821699,11.969056662877549,39.09636319478353,38.68432909647624,16.489999771118164,24.112775480333536 81040,2018-02-23,JNJ,130.08999633789062,132.0800018310547,130.02000427246094,113.16280364990234,5126800.0,4.0,-2.406984050833188,123.95222185419746,105.24061795903495,43.730609012707575,-62.1776450091321,35.02448397335349,117.97322209676106,119.40425771077474,16.489999771118164,24.112775480333536 81041,2018-02-23,JPM,115.30999755859375,117.38999938964844,115.30999755859375,99.05730438232422,12162500.0,4.0,1.022054905982145,100.62689222173162,91.70604005976253,61.13411103711812,102.26633332723722,5.313490679209044,96.05627034505208,92.81882235209147,16.489999771118164,24.112775480333536 81042,2018-02-23,KO,43.58000183105469,44.060001373291016,43.41999816894531,36.70551681518555,8277200.0,4.0,-0.5848734211376296,40.52406266603232,34.70975615110635,43.22460052899047,-84.76727288379958,18.738986351059992,38.1376833597819,38.17167936960856,16.489999771118164,24.112775480333536 81043,2018-02-23,MCD,161.44000244140625,163.30999755859375,161.44000244140625,142.5107879638672,4272400.0,4.0,-2.93140056302218,155.43992506557024,132.96566880650008,44.93016252800522,-58.078661407246585,32.71594288552558,147.1495585123698,149.0375607808431,16.489999771118164,24.112775480333536 81044,2018-02-23,MMM,236.85000610351562,237.88999938964844,234.38999938964844,192.9219207763672,1616700.0,4.0,-1.3761604503154388,209.11006150099007,176.77282881883417,51.12925391657644,-34.897980864174265,17.572866337828913,195.1791559855143,193.9134033203125,16.489999771118164,24.112775480333536 81045,2018-02-23,MRK,52.30915832519531,52.48091506958008,52.07061004638672,43.90665054321289,9499177.0,4.0,-0.8150156287080534,49.49825143830944,41.38859586698841,42.616556588255875,-84.12652089843932,27.165349676310818,46.5182186126709,45.65483938852946,16.489999771118164,24.112775480333536 81046,2018-02-23,MSFT,93.5999984741211,94.06999969482422,92.36000061035156,88.39066314697266,26329200.0,4.0,0.9015721156292074,90.48528234804509,80.80799844419123,59.133028253700836,90.78886454873796,1.3343385187161012,85.28027038574218,82.5395580291748,16.489999771118164,24.112775480333536 81047,2018-02-23,NKE,67.38999938964844,68.16000366210938,66.8499984741211,64.26045989990234,4428500.0,4.0,0.6750691327210845,65.8607428241751,60.0477204631784,58.92078980411095,65.15432422241014,1.460801132561325,62.60869916280111,60.837717310587564,16.489999771118164,24.112775480333536 81048,2018-02-23,PG,81.01000213623047,81.12000274658203,80.4800033569336,69.509033203125,10321800.0,4.0,-1.6612363888511084,75.38543546992948,66.58192216556857,38.03766909390949,-78.5997031746175,42.357738767656336,72.97310867309571,75.23768603006998,16.489999771118164,24.112775480333536 81049,2018-02-23,TRV,138.3000030517578,139.85000610351562,137.57000732421875,122.23703002929688,2006300.0,4.0,-0.19447463986260516,133.07046657648672,115.87531513127695,52.47113139127126,-34.01500010775149,16.064663972886525,123.69669774373372,120.42315381368002,16.489999771118164,24.112775480333536 81050,2018-02-23,UNH,227.89999389648438,230.32000732421875,225.91000366210938,211.46527099609375,2393900.0,4.0,-0.9528858574014691,225.8225073535835,195.93111203118212,52.893889792281726,-31.341333133786794,18.315196865749666,213.80081278483073,209.11984608968098,16.489999771118164,24.112775480333536 81051,2018-02-23,V,121.56999969482422,122.95999908447266,121.22000122070312,118.47928619384766,5036900.0,4.0,0.5293444153804927,122.73661543008419,110.13873170736699,56.864879175142725,27.97621708220269,8.771244597786788,116.97131754557292,113.05371322631837,16.489999771118164,24.112775480333536 81052,2018-02-23,VZ,48.09000015258789,48.29999923706055,47.540000915527344,36.2127685546875,26371400.0,4.0,-0.7765748594854145,41.581591691443165,34.757677565148626,42.36962355805503,-133.14099817668,41.96485582329868,38.594954045613605,38.630179214477536,16.489999771118164,24.112775480333536 81053,2018-02-23,WBA,70.31999969482422,70.5,69.08999633789062,56.415828704833984,3116400.0,4.0,-0.9097246483615535,63.125303731277896,51.68040992228656,46.68278706329126,-69.08608606056804,17.280937707385498,58.615070215861,58.15944054921468,16.489999771118164,24.112775480333536 81054,2018-02-23,WMT,92.87999725341797,93.48999786376953,91.76000213623047,83.80960083007812,12791500.0,4.0,-1.8708978284855675,101.01944547068337,81.86844439137718,42.42084855712177,-179.57049522719353,32.48026121007055,92.14754638671874,90.34530423482259,16.489999771118164,24.112775480333536 81113,2018-02-26,AAPL,44.087501525878906,44.84749984741211,44.0525016784668,42.5376091003418,152648800.0,0.0,0.34715457920967197,42.780598675578965,36.249036181598775,58.32411091094123,93.0817710851059,12.613438231466215,40.23822466532389,40.51577936808268,15.800000190734863,41.80038097357849 81114,2018-02-26,AMGN,187.4600067138672,190.3699951171875,187.02999877929688,159.59503173828125,4943600.0,0.0,0.7189390500853108,164.84981008694967,142.27861093355813,57.180250274283175,53.3101195695279,18.61862275607442,155.49747619628906,152.27700805664062,15.800000190734863,41.80038097357849 81115,2018-02-26,AXP,99.43000030517578,101.68000030517578,98.97000122070312,93.60582733154297,4953100.0,0.0,0.22375406920848206,94.59604079572364,82.72273590715722,57.841298496794494,98.15843321348473,8.23778236236277,89.64757029215495,90.29807052612304,15.800000190734863,41.80038097357849 81116,2018-02-26,BA,359.5,364.04998779296875,358.2099914550781,348.1037902832031,4148100.0,0.0,8.601254340615526,351.1548532437185,312.59623623382055,65.30428174832373,152.679180079254,20.52160593884937,329.0935760498047,304.48839518229164,15.800000190734863,41.80038097357849 81117,2018-02-26,CAT,163.0500030517578,164.0500030517578,161.5500030517578,142.40594482421875,6254400.0,0.0,0.07770645919049457,145.487973757899,127.87676546939593,57.51773360021363,22.313982683743394,8.904756141477389,140.1101381937663,135.79526608784994,15.800000190734863,41.80038097357849 81118,2018-02-26,CRM,116.11000061035156,116.80000305175781,115.37000274658203,116.6500015258789,5418900.0,0.0,1.522403363679814,117.77310076688832,104.81890133882456,60.60274718896532,145.28074591296576,9.221983365238994,111.44766693115234,107.95883382161459,15.800000190734863,41.80038097357849 81119,2018-02-26,CSCO,44.29999923706055,45.45000076293945,44.130001068115234,38.10981369018555,27771100.0,0.0,0.9045314381469964,38.45553802549284,32.02242103517611,65.77151902533953,171.21871010788257,25.41133320173418,35.13143793741862,33.611293697357176,15.800000190734863,41.80038097357849 81120,2018-02-26,CVX,113.18000030517578,114.66000366210938,112.8499984741211,90.37539672851562,7405800.0,0.0,-2.5839716249067948,99.30239402326086,82.21022346941493,44.88413020573945,-55.51595747592074,40.156324202814794,94.80065256754557,95.52094790140788,15.800000190734863,41.80038097357849 81121,2018-02-26,DIS,108.0,109.80999755859375,107.66999816894531,106.79076385498047,8138200.0,0.0,-0.4921434847030923,108.76855165632202,98.05699155656862,54.483200149152935,26.11837402928062,11.070612830904167,104.95338236490885,105.24540888468424,15.800000190734863,41.80038097357849 81122,2018-02-26,GS,267.5,271.7799987792969,266.7699890136719,239.5408935546875,2751400.0,0.0,2.0193890202267823,245.30828187344846,217.10656798006718,57.27442248732075,97.16021687646703,5.496884385134196,230.69112040201824,227.36150970458985,15.800000190734863,41.80038097357849 81123,2018-02-26,HD,189.1699981689453,189.7899932861328,187.86000061035156,164.03353881835938,4648000.0,0.0,-1.773412956314246,177.33253146627737,152.46139858743356,51.191839808851135,-41.83516715713544,24.944982307995534,168.5488296508789,165.35116424560547,15.800000190734863,41.80038097357849 81124,2018-02-26,HON,149.11553955078125,150.2081756591797,148.66506958007812,134.090087890625,3028747.0,0.0,-0.1916880125027376,138.48435766849127,123.66393716183097,55.100697480021715,10.74777688795344,3.7530456515200825,132.76626561482746,132.1579054514567,15.800000190734863,41.80038097357849 81125,2018-02-26,IBM,148.9579315185547,151.89292907714844,148.67112731933594,116.07018280029297,3776374.0,0.0,-0.5594020130478583,120.44349533594719,106.99909347020515,53.278960121428334,-16.255183480675385,4.389086384706627,115.77861302693685,114.40751113891602,15.800000190734863,41.80038097357849 81126,2018-02-26,INTC,48.20000076293945,49.130001068115234,48.099998474121094,42.201560974121094,26992300.0,0.0,0.45296395511291365,42.66496371614071,36.49350491178898,59.396709879692466,136.54813823184182,22.01355381493865,39.268014144897464,38.75137678782145,15.800000190734863,41.80038097357849 81127,2018-02-26,JNJ,131.7100067138672,133.41000366210938,131.0,113.93058776855469,6684400.0,0.0,-2.152404566205732,122.15657486776468,105.9721559061611,44.950145580772045,-48.03837978284852,26.890909978416826,117.63394826253256,119.30276501973471,15.800000190734863,41.80038097357849 81128,2018-02-26,JPM,118.13999938964844,118.9000015258789,117.31999969482422,100.29010772705078,16511200.0,0.0,1.2358034651105783,101.01767075331323,91.52213866441137,62.76384059908273,149.72296956164038,13.04581848977588,96.27947463989258,93.0712329864502,15.800000190734863,41.80038097357849 81129,2018-02-26,KO,44.22999954223633,44.38999938964844,43.810001373291016,36.69719314575195,12713300.0,0.0,-0.5606540576982937,40.03599844325983,34.82276391635931,43.18465696766499,-68.88247024838033,13.300866221025643,38.0818416595459,38.151852480570476,15.800000190734863,41.80038097357849 81130,2018-02-26,MCD,164.0,164.75,162.3000030517578,142.9652557373047,4525200.0,0.0,-2.597897517659902,153.36097283732664,133.75288214314213,45.57848743489668,-45.169451546538255,25.87777119636779,146.8637674967448,148.93931630452474,15.800000190734863,41.80038097357849 81131,2018-02-26,MMM,239.00999450683594,244.86000061035156,238.50999450683594,198.7172393798828,3086800.0,0.0,-0.6602252842879466,206.9424645331327,177.88442145319544,55.65075816341382,14.362281195144055,1.904405476434459,195.26734517415363,194.0475865681966,15.800000190734863,41.80038097357849 81132,2018-02-26,MRK,52.48091506958008,53.61641311645508,52.48091506958008,44.85888671875,12725026.0,0.0,-0.7241998617631893,48.7478603180314,41.6604721252059,46.44928794896443,-58.632488078265155,12.18210004305233,46.477142079671225,45.67608833312988,15.800000190734863,41.80038097357849 81133,2018-02-26,MSFT,94.4000015258789,95.44999694824219,94.25,89.66869354248047,30199800.0,0.0,1.1306819976724398,90.79522997274255,80.66718076334145,60.7467348841987,136.55361911166264,9.603943431346751,85.52309010823568,82.71085268656412,15.800000190734863,41.80038097357849 81134,2018-02-26,NKE,68.38999938964844,69.80999755859375,68.33999633789062,65.66522979736328,6499500.0,0.0,0.8172959431783156,66.13997102977152,59.92028135059959,61.55244330648769,133.22818297667123,14.603111557670307,62.77714436848958,60.999047660827635,15.800000190734863,41.80038097357849 81135,2018-02-26,PG,81.44999694824219,81.69000244140625,81.05000305175781,70.0064468383789,9422200.0,0.0,-1.5485351645051537,74.65636521362045,66.78785399414322,39.68529619204575,-63.99170005862254,35.23457042903949,72.7490463256836,75.13629404703777,15.800000190734863,41.80038097357849 81136,2018-02-26,TRV,140.2100067138672,143.39999389648438,140.2100067138672,124.72132110595703,1809600.0,0.0,0.009147110757865562,132.25945092937866,116.08800543048463,55.754227224295754,6.64376241472194,0.7566913644229538,123.99527791341146,120.57307866414388,15.800000190734863,41.80038097357849 81137,2018-02-26,UNH,231.63999938964844,234.50999450683594,229.6999969482422,215.0484619140625,3307000.0,0.0,-0.4215407071035031,222.91802836729096,197.51163319276765,55.13117911560262,-0.3700033337092991,6.411237186208909,214.06633707682292,209.40539042154947,15.800000190734863,41.80038097357849 81138,2018-02-26,V,123.58000183105469,124.5999984741211,123.31999969482422,120.07917785644531,6270500.0,0.0,0.7813459846921091,122.4456853951648,110.28408526523559,58.66842378740243,75.50064250171403,0.6261240240145252,117.13060887654622,113.23726819356283,15.800000190734863,41.80038097357849 81139,2018-02-26,VZ,48.720001220703125,49.150001525878906,48.45000076293945,36.81269454956055,20853900.0,0.0,-0.7415894992552055,41.13869627973315,34.77837868669751,45.273315194570586,-92.40044200514672,29.135272524625666,38.5194637298584,38.640425300598146,15.800000190734863,41.80038097357849 81140,2018-02-26,WBA,70.44999694824219,70.69000244140625,69.5,56.608280181884766,3223400.0,0.0,-0.8251906647159615,62.140553093287195,52.01678256955461,47.147952606998174,-59.29674449185351,15.600367772404237,58.499114990234375,58.14317874908447,15.800000190734863,41.80038097357849 81141,2018-02-26,WMT,92.9000015258789,93.80000305175781,92.22000122070312,84.0171127319336,14699300.0,0.0,-2.069252937544377,100.38909022940327,81.121069835294,42.76146750812894,-158.02151545476153,30.65588823719735,91.94002990722656,90.29804674784343,15.800000190734863,41.80038097357849 81142,2018-02-27,AAPL,44.775001525878906,45.119998931884766,44.540000915527344,42.3997688293457,155712400.0,1.0,0.46331568162438685,43.15850819987277,36.135237603960235,57.7689157415809,100.1148759253041,15.568196788665114,40.25422159830729,40.55380121866862,18.59000015258789,54.67724915732198 81143,2018-02-27,AMGN,188.8300018310547,190.10000610351562,185.5500030517578,157.30055236816406,5016100.0,1.0,0.8675968117752859,162.8495547836498,143.3708614761158,54.599149899230454,32.857176723452255,13.751610903169755,155.55782114664714,152.486585744222,18.59000015258789,54.67724915732198 81144,2018-02-27,AXP,101.66000366210938,102.12000274658203,99.58000183105469,91.70865631103516,5167300.0,1.0,0.3672590205479196,94.6203148387928,82.71411509284782,54.2271637939527,90.40529384741569,10.610248830591766,89.60489908854167,90.34902432759603,18.59000015258789,54.67724915732198 81145,2018-02-27,BA,364.6000061035156,369.8900146484375,363.29998779296875,349.2146911621094,4774100.0,1.0,8.953729577086563,353.54548812563473,312.6471632415528,65.59849946153452,167.6987621247128,26.667664018077115,330.0538757324219,306.03129018147786,18.59000015258789,54.67724915732198 81146,2018-02-27,CAT,163.25999450683594,164.60000610351562,161.24000549316406,140.2918701171875,4127700.0,1.0,0.2659445589849554,145.31412866834287,127.93577138658875,55.3299132860971,18.54914269834667,7.07873281012578,139.87080154418945,136.14090372721355,18.59000015258789,54.67724915732198 81147,2018-02-27,CRM,117.30000305175781,117.61000061035156,115.76000213623047,116.47000122070312,5908200.0,1.0,1.7008812033227088,118.28365992403808,104.62534199856934,60.31713360402684,143.55729646110072,12.838235649171924,111.6553337097168,108.17450052897135,18.59000015258789,54.67724915732198 81148,2018-02-27,CSCO,45.40999984741211,45.61000061035156,44.619998931884766,37.84096145629883,27419300.0,1.0,0.9701325684020361,38.738863860084486,31.923090638206528,64.52332503839875,159.70785014294506,26.625613950267823,35.248220698038736,33.72103974024455,18.59000015258789,54.67724915732198 81149,2018-02-27,CVX,114.87000274658203,116.05000305175781,113.61000061035156,89.59467315673828,6059700.0,1.0,-2.3670552267661265,97.48913061901239,82.95068261340948,43.768081801900166,-48.23473251319296,30.9815855132186,94.30978698730469,95.48920618693033,18.59000015258789,54.67724915732198 81150,2018-02-27,DIS,108.0,108.16000366210938,104.8499984741211,101.9865951538086,14179600.0,1.0,-0.5772509474508922,107.91322330410871,98.26365886752215,47.47363847870228,-41.81031937180938,6.080862978382537,104.70701446533204,105.25302429199219,18.59000015258789,54.67724915732198 81151,2018-02-27,GS,271.0,273.1199951171875,267.92999267578125,236.60031127929688,3140600.0,1.0,2.1734380887643,244.649905976486,217.36314486579917,55.44376726560686,89.08942687094219,7.98737728582067,231.01196950276693,227.7525619506836,18.59000015258789,54.67724915732198 81152,2018-02-27,HD,188.8699951171875,189.25,184.9600067138672,161.0045928955078,4618800.0,1.0,-1.8072203890759226,174.82282618145376,153.23554631610483,48.35051429593629,-57.397963626240696,30.263542207950643,168.21692301432293,165.4632995605469,18.59000015258789,54.67724915732198 81153,2018-02-27,HON,150.12191772460938,150.41903686523438,147.44784545898438,131.8794708251953,3232513.0,1.0,-0.13860431441074184,137.53016856547032,124.03813969258631,51.58961593018967,-7.0025692304297005,2.173387962458875,132.6411506652832,132.1781976064046,18.59000015258789,54.67724915732198 81154,2018-02-27,IBM,151.49139404296875,152.7533416748047,149.64627075195312,114.58434295654297,4432216.0,1.0,-0.44187829051298877,119.24411616002514,107.56727071131276,51.1318935812687,-12.709117145447761,1.0494944182418393,115.65663706461588,114.46237030029297,18.59000015258789,54.67724915732198 81155,2018-02-27,INTC,49.369998931884766,50.900001525878906,49.310001373291016,42.88902282714844,43624100.0,1.0,0.6610594426231131,42.72591890824857,36.455476431717244,60.818407336453355,173.81887692500078,32.834630597696,39.467417526245114,38.84097836812337,18.59000015258789,54.67724915732198 81156,2018-02-27,JNJ,132.2100067138672,133.08999633789062,131.60000610351562,113.58553314208984,7158600.0,1.0,-1.955944603253144,120.45315643473191,106.71839355306105,44.50173940466674,-44.86288465768835,26.890909978416826,117.25545806884766,119.19852193196614,18.59000015258789,54.67724915732198 81157,2018-02-27,JPM,118.91000366210938,119.33000183105469,117.3499984741211,99.0995101928711,17563300.0,1.0,1.294210613095899,101.16616937821321,91.4715923100192,60.24019850013336,131.42655569923457,15.15494952234443,96.41148351033529,93.2706194559733,18.59000015258789,54.67724915732198 81158,2018-02-27,KO,44.150001525878906,44.310001373291016,43.619998931884766,36.355472564697266,12774400.0,1.0,-0.5625493143732783,39.6626732799849,34.85603819157272,41.553835282112885,-72.82104849459931,15.67775664090632,38.01155319213867,38.130877049763996,18.59000015258789,54.67724915732198 81159,2018-02-27,MCD,164.19000244140625,164.5,160.63999938964844,140.41323852539062,4907500.0,1.0,-2.510580008794733,150.96293412064463,134.6555519023046,42.66097037174853,-57.0281277243554,30.303045719924647,146.48766632080077,148.81171569824218,18.59000015258789,54.67724915732198 81160,2018-02-27,MMM,244.61000061035156,244.6699981689453,240.72000122070312,195.98239135742188,1778300.0,1.0,-0.3099479989152485,204.7657622534495,178.94364021237078,53.24584799178065,12.838327710033886,1.9044054764344585,195.20611317952475,194.1040921529134,18.59000015258789,54.67724915732198 81161,2018-02-27,MRK,53.34923553466797,53.39694595336914,52.19465637207031,43.786624908447266,9734453.0,1.0,-0.7303314723944894,47.944260630937656,41.91113831010238,43.09623419116574,-68.04089200388519,14.88469450804798,46.37205009460449,45.67378018697103,18.59000015258789,54.67724915732198 81162,2018-02-27,MSFT,95.73999786376953,95.83999633789062,94.19999694824219,88.5222396850586,25869100.0,1.0,1.2058437685083163,90.8970091864302,80.63298120053268,58.599475503697796,118.5328206197531,11.836271796562897,85.68030446370443,82.8870460510254,18.59000015258789,54.67724915732198 81163,2018-02-27,NKE,70.0,70.25,68.02999877929688,64.13788604736328,6843100.0,1.0,0.7975739035857927,66.1864978769795,59.91617851462206,57.415401720118574,104.47748024815581,17.730889691464018,62.88273633321126,61.12270654042562,18.59000015258789,54.67724915732198 81164,2018-02-27,PG,81.88999938964844,82.0,80.51000213623047,69.07164764404297,8919600.0,1.0,-1.517160235981649,74.02196982757982,66.88024345977368,37.734577817143936,-67.33842997654139,38.35814169266282,72.5091438293457,75.01960563659668,18.59000015258789,54.67724915732198 81165,2018-02-27,TRV,143.1300048828125,143.41000366210938,141.0800018310547,123.81158447265625,1869500.0,1.0,0.0960039974962541,131.40274877425657,116.29564752701295,54.332481008210955,2.3227996967981244,0.8000258126185423,124.19384485880533,120.68580004374186,18.59000015258789,54.67724915732198 81166,2018-02-27,UNH,234.39999389648438,235.88999938964844,232.44000244140625,213.63363647460938,2899500.0,1.0,-0.11330433429534992,219.54611844883053,199.51548891200932,54.08199009107852,6.193669184443241,2.7708102301935797,214.18516693115234,209.56449254353842,18.59000015258789,54.67724915732198 81167,2018-02-27,V,124.69999694824219,125.30000305175781,123.3499984741211,118.90335083007812,7287200.0,1.0,0.8760807165543554,122.25118041032638,110.35782532697831,56.86089314879636,66.92683861338152,2.6983616234267136,117.24269002278646,113.45734977722168,18.59000015258789,54.67724915732198 81168,2018-02-27,VZ,49.02000045776367,49.16999816894531,48.040000915527344,36.02528762817383,23234700.0,1.0,-0.7685412420999356,40.76671007532714,34.69367314916016,42.374450649163144,-99.40357529255928,32.290346818980865,38.42397588094075,38.62420177459717,18.59000015258789,54.67724915732198 81169,2018-02-27,WBA,70.79000091552734,71.0,68.51000213623047,55.437625885009766,6302400.0,1.0,-0.8429419813857493,60.572972125872795,52.72963979734497,44.6942473240496,-67.81772166813317,21.8385830251932,58.32580401102702,58.111657587687176,18.59000015258789,54.67724915732198 81170,2018-02-27,WMT,93.62999725341797,93.72000122070312,91.51000213623047,82.57350158691406,13376100.0,1.0,-2.316237995383503,99.44729013926053,80.43611974233127,41.015323104852975,-154.022150811181,32.91753104175227,91.65882975260416,90.21491152445475,18.59000015258789,54.67724915732198 81171,2018-02-28,AAPL,44.814998626708984,45.154998779296875,44.51250076293945,42.3355827331543,151128400.0,2.0,0.5439248831747818,43.49784839167025,36.0770245789108,57.50522616151222,97.73196917978558,15.958351368679596,40.275180435180665,40.58140309651693,19.850000381469727,36.61737738582701 81172,2018-02-28,AMGN,185.8800048828125,187.38999938964844,183.69000244140625,155.59033203125,4544000.0,2.0,0.837751591786855,162.00025221343583,143.7066645956462,52.76270843938109,4.43268062520532,7.808953703743389,155.54715321858723,152.61962254842123,19.850000381469727,36.61737738582701 81173,2018-02-28,AXP,100.04000091552734,100.36000061035156,97.43000030517578,89.80229187011719,4053700.0,2.0,0.3234317304922314,94.49763901974343,82.72627684329369,50.91984486654597,38.04375543309002,2.550034777290783,89.51802241007486,90.35122731526693,19.850000381469727,36.61737738582701 81174,2018-02-28,BA,366.79998779296875,371.6000061035156,362.2099914550781,346.887451171875,5472900.0,2.0,8.942199810689488,354.96217668232487,313.73569319072203,64.41472970717196,146.58466454475797,28.400667137324255,330.96995340983074,307.41627400716146,19.850000381469727,36.61737738582701 81175,2018-02-28,CAT,161.5,162.33999633789062,154.1699981689453,134.52394104003906,7298600.0,2.0,-0.04972585398547835,144.50925176664188,127.94636117891478,49.96571492147317,-37.94645821904723,24.47866625204895,139.46777776082357,136.34581247965494,19.850000381469727,36.61737738582701 81176,2018-02-28,CRM,117.0,118.1500015258789,116.22000122070312,116.25,9684400.0,2.0,1.8037810520657729,118.80966919297143,104.50133239394265,59.95984255315898,141.53721938677108,15.244376445584699,111.90066706339518,108.37333386739095,19.850000381469727,36.61737738582701 81177,2018-02-28,CSCO,45.27000045776367,45.88999938964844,44.779998779296875,37.622528076171875,26885200.0,2.0,0.9930489384959742,38.99616962785214,31.87834666853458,63.510307319340455,147.44010940331285,28.794128481926496,35.366963958740236,33.829647095998126,19.850000381469727,36.61737738582701 81178,2018-02-28,CVX,115.0199966430664,115.45999908447266,111.87999725341797,88.26191711425781,7441000.0,2.0,-2.276448214782377,96.11914639485478,83.36836123453976,41.927050576154066,-55.68580577772628,36.510957575025465,93.81588134765624,95.41169649759928,19.850000381469727,36.61737738582701 81179,2018-02-28,DIS,105.44999694824219,105.56999969482422,103.13999938964844,100.32361602783203,10760800.0,2.0,-0.7700115286280322,107.33836188746096,98.1626299338281,45.382842060558424,-83.52907135059054,14.626347673025455,104.46291580200196,105.23967641194662,19.850000381469727,36.61737738582701 81180,2018-02-28,GS,269.1400146484375,269.489990234375,262.57000732421875,232.83670043945312,3104300.0,2.0,1.9691322140552927,244.1065373550431,217.44096172942955,53.19267993535142,39.56760143852368,2.94876008554858,231.16527048746744,227.98845901489258,19.850000381469727,36.61737738582701 81181,2018-02-28,HD,184.41000366210938,186.64999389648438,182.27000427246094,158.64584350585938,6419900.0,2.0,-2.001274934270583,172.72413886300052,153.63349663504636,46.28114552634812,-74.96592523883767,34.8418240782493,167.80958150227863,165.49884109497071,19.850000381469727,36.61737738582701 81182,2018-02-28,HON,147.9845733642578,148.54046630859375,144.70668029785156,129.47186279296875,3681989.0,2.0,-0.28749488611839524,136.8604652644418,124.10026547896638,48.13395672882579,-47.62857242928404,13.9990189912695,132.46931940714518,132.1197093963623,19.850000381469727,36.61737738582701 81183,2018-02-28,IBM,150.5736083984375,151.1854705810547,148.94837951660156,114.05738067626953,3978461.0,2.0,-0.3868025269474913,118.49862545538559,107.85934802483902,50.3869242413824,-23.343042932893344,3.720153065618601,115.49994227091472,114.50337270100911,19.850000381469727,36.61737738582701 81184,2018-02-28,INTC,50.18000030517578,50.34000015258789,49.279998779296875,42.35624313354492,35541200.0,2.0,0.7740628325772931,42.873890383950865,36.37872420955499,59.15775038775156,140.34037034983868,32.50149484174843,39.65190658569336,38.90903937021891,19.850000381469727,36.61737738582701 81185,2018-02-28,JNJ,131.9499969482422,132.3300018310547,129.8699951171875,112.0413589477539,7985900.0,2.0,-1.9029149998811477,118.68623294108428,107.48086300618135,42.537285046079255,-55.53464948375648,32.89881552564745,116.79406509399413,119.07539965311686,19.850000381469727,36.61737738582701 81186,2018-02-28,JPM,117.81999969482422,118.48999786376953,115.33999633789062,97.5289077758789,17735600.0,2.0,1.1999321389300661,101.19744506927768,91.47324661163051,57.106697498556876,75.1088167700072,2.7068270125919067,96.50239741007486,93.43276875813802,19.850000381469727,36.61737738582701 81187,2018-02-28,KO,43.83000183105469,43.90999984741211,43.220001220703125,36.022090911865234,11929400.0,2.0,-0.5842179314884532,39.298202535421936,34.87129056760541,40.02824684311064,-83.46413857938668,20.577783129527834,37.919595082600914,38.09545504252116,19.850000381469727,36.61737738582701 81188,2018-02-28,MCD,160.42999267578125,161.2100067138672,157.72000122070312,138.73336791992188,6116800.0,2.0,-2.54756502868085,149.63893696526006,134.77851908942742,40.879122788036426,-79.70957254238063,37.337591496655556,146.0523646036784,148.6189732869466,19.850000381469727,36.61737738582701 81189,2018-02-28,MMM,241.63999938964844,242.27999877929688,235.39999389648438,191.69287109375,2461400.0,2.0,-0.37416601005389793,202.94461853992473,179.5800472925948,49.75700978192472,-20.74639922450457,10.960600939020926,194.99461466471354,194.01992060343426,19.850000381469727,36.61737738582701 81190,2018-02-28,MRK,52.538169860839844,52.643131256103516,51.72710037231445,43.386531829833984,11807606.0,2.0,-0.7587288320389334,47.23683737123041,42.10403710997076,41.92794989248887,-77.71811929221298,19.224934969659998,46.16266606648763,45.6659938176473,19.850000381469727,36.61737738582701 81191,2018-02-28,MSFT,94.83999633789062,95.70999908447266,93.62999725341797,88.11814880371094,31167300.0,2.0,1.2187542164516145,91.05699753168321,80.61053405401015,57.853818120979625,99.91905470869692,7.681712721511717,85.86302134195964,83.04356587727865,19.850000381469727,36.61737738582701 81192,2018-02-28,NKE,68.0999984741211,68.30000305175781,67.01000213623047,63.19511795043945,6091800.0,2.0,0.6978264300354908,66.16680230509719,59.90759306538621,55.05267048522679,34.86026891902167,7.934593558482779,62.996185557047525,61.229713185628256,19.850000381469727,36.61737738582701 81193,2018-02-28,PG,80.68000030517578,80.79000091552734,78.5,67.33928680419922,16862000.0,2.0,-1.613483191046413,73.35607865310986,66.82317091964406,34.48492120372815,-94.27091978300601,48.282672067996366,72.19419021606446,74.86539154052734,19.850000381469727,36.61737738582701 81194,2018-02-28,TRV,141.97000122070312,142.77000427246094,138.88999938964844,121.58973693847656,1462500.0,2.0,-0.014281196503617366,130.43581240036747,116.41233213088253,51.043889951154355,-30.515510850155437,8.539991080728985,124.29531580607096,120.7464101155599,19.850000381469727,36.61737738582701 81195,2018-02-28,UNH,234.4199981689453,234.75,226.08999633789062,207.7902069091797,4368600.0,2.0,-0.33665991256486905,218.36752220716986,199.7302942601153,50.01524398225824,-32.16386995799578,16.775493000551673,213.97875010172527,209.53371404012043,19.850000381469727,36.61737738582701 81196,2018-02-28,V,123.6500015258789,124.9800033569336,122.87999725341797,118.4889144897461,6780900.0,2.0,0.9072588101914079,122.19988362038426,110.37102397238918,56.22923648499078,52.09312010293707,0.3195444193404953,117.33133417765299,113.6267478942871,19.850000381469727,36.61737738582701 81197,2018-02-28,VZ,48.7599983215332,48.959999084472656,47.720001220703125,35.800323486328125,22159100.0,2.0,-0.7988448326571458,40.37273356693209,34.62571118099272,41.5874319402138,-100.55449469670143,34.71539200197388,38.32598876953125,38.59199492136637,19.850000381469727,36.61737738582701 81198,2018-02-28,WBA,69.38999938964844,70.01000213623047,68.68000030517578,55.2371711730957,8173100.0,2.0,-0.8632342209647987,59.852111396170784,52.90573810639269,44.28598739633018,-70.59873938567031,21.838583025193184,58.146873982747394,58.06563580830892,19.850000381469727,36.61737738582701 81199,2018-02-28,WMT,92.0,92.0999984741211,90.0,81.21111297607422,14143700.0,2.0,-2.5920295054340414,98.76648823524734,79.51814158653,39.44289647627813,-159.1698362555418,37.548191263383586,91.33762969970704,90.11400629679362,19.850000381469727,36.61737738582701 81200,2018-03-01,AAPL,44.6349983215332,44.94499969482422,43.165000915527344,41.59402084350586,195208000.0,3.0,0.5417257321306224,43.68136778452946,36.089587873429515,54.53036401441958,65.69243413257516,2.570460234847872,40.24845949808756,40.59980182647705,22.469999313354492,86.9501692318737 81201,2018-03-01,AMGN,184.2100067138672,185.57000732421875,180.3800048828125,155.18392944335938,11757800.0,3.0,0.7724019783255187,161.86409333850983,143.72732359264253,52.33002546228925,-19.090073201970323,1.9366374254179985,155.4537551879883,152.7243179321289,22.469999313354492,86.9501692318737 81202,2018-03-01,AXP,97.81999969482422,98.30000305175781,94.52999877929688,87.61962890625,4369800.0,3.0,0.11129271432251642,94.1497288634979,82.68185911867982,47.48933051543187,-28.413378654873952,16.81969246824055,89.34549713134766,90.3147585550944,22.469999313354492,86.9501692318737 81203,2018-03-01,BA,362.3299865722656,362.739990234375,346.3999938964844,334.8971252441406,8978000.0,3.0,7.874767870579774,354.7630970948953,313.65327558576877,58.762893337842485,48.23373905808399,4.089205177895805,330.9828572591146,308.687505086263,22.469999313354492,86.9501692318737 81204,2018-03-01,CAT,153.6699981689453,156.19000244140625,148.50999450683594,130.69606018066406,9434800.0,3.0,-0.6018373189809836,143.90755738711815,127.45623579525491,46.84758770432457,-96.03433964119276,34.90932594819102,138.9605369567871,136.48158327738443,22.469999313354492,86.9501692318737 81205,2018-03-01,CRM,120.91000366210938,122.47000122070312,118.05000305175781,119.43000030517578,15555500.0,3.0,2.1175199202737502,119.83821512588268,104.02478612533803,63.217793560581576,210.28381928753296,31.431587662614547,112.21366704305014,108.63333384195964,22.469999313354492,86.9501692318737 81206,2018-03-01,CSCO,44.68000030517578,45.0,43.349998474121094,36.799163818359375,32154300.0,3.0,0.9340050832341475,39.13187759788855,31.932515636364386,59.846478584003975,87.17993144434645,10.900619462424775,35.43977813720703,33.920362091064455,22.469999313354492,86.9501692318737 81207,2018-03-01,CVX,111.52999877929688,113.9000015258789,110.97000122070312,88.35655212402344,7516700.0,3.0,-2.1719681537336726,94.38275210024231,84.15254224179871,42.10593072415163,-59.590883860462675,39.24767518245304,93.31602020263672,95.32899678548178,22.469999313354492,86.9501692318737 81208,2018-03-01,DIS,103.19999694824219,104.02999877929688,101.33000183105469,99.74982452392578,10487300.0,3.0,-0.9580322574558835,107.01067053236986,97.89709313950513,44.68046951153394,-108.23207416636491,22.595208790323333,104.15819727579752,105.2098513285319,22.469999313354492,86.9501692318737 81209,2018-03-01,GS,262.6099853515625,263.54998779296875,256.20001220703125,227.39060974121094,3483500.0,3.0,1.3521772740211304,243.43851660481252,217.1915386320039,50.14499135045101,-28.046630418503753,14.011676646843208,231.27862141927082,228.11430791219075,22.469999313354492,86.9501692318737 81210,2018-03-01,HD,182.75,184.39999389648438,178.25,156.35670471191406,6123900.0,3.0,-2.313114781626467,170.53459214662558,153.97259779478065,44.37444154049133,-93.84583886038178,41.02675953439431,167.2240982055664,165.4875259399414,22.469999313354492,86.9501692318737 81211,2018-03-01,HON,145.04212951660156,145.1571502685547,140.53741455078125,126.13032531738281,4826859.0,3.0,-0.6674321425045662,136.05251175226235,123.90679992376303,43.91091913030987,-107.64125186024557,28.12539746089667,132.17132390340169,132.02769788106283,22.469999313354492,86.9501692318737 81212,2018-03-01,IBM,148.69024658203125,150.06692504882812,146.07073974609375,112.57884216308594,4225108.0,3.0,-0.45719008615215273,117.53229460804289,108.2186140528458,48.342585921492436,-46.19909398011342,13.956201193581933,115.17799504597981,114.51019007364908,22.469999313354492,86.9501692318737 81213,2018-03-01,INTC,49.5,49.720001220703125,47.470001220703125,41.11021423339844,36326600.0,3.0,0.754378706374979,42.87693987153015,36.3777712795929,55.49187267457091,79.6247788501207,14.055245311273595,39.759297688802086,38.958609390258786,22.469999313354492,86.9501692318737 81214,2018-03-01,JNJ,129.11000061035156,130.1199951171875,126.5199966430664,109.7984848022461,9424000.0,3.0,-2.0186006840617807,117.82849821993341,107.47329621366035,39.891370665037925,-80.17452905392416,42.65359315321217,116.25448125203451,118.90561078389486,22.469999313354492,86.9501692318737 81215,2018-03-01,JPM,115.4800033569336,116.63999938964844,112.6500015258789,95.7809829711914,18690000.0,3.0,0.9729572002332958,101.06680991803493,91.41473305071507,53.880052440493245,-1.170816105933028,11.04910953719766,96.51478169759115,93.56200586954752,22.469999313354492,86.9501692318737 81216,2018-03-01,KO,43.099998474121094,43.63999938964844,42.81999969482422,36.197113037109375,17746800.0,3.0,-0.5805751351177477,38.79230386738926,35.03046987528652,41.20064030089877,-85.22998352673874,25.222860588406903,37.82541414896647,38.06017201741536,22.469999313354492,86.9501692318737 81217,2018-03-01,MCD,157.8000030517578,160.42999267578125,155.2100067138672,136.9391632080078,5609000.0,3.0,-2.6906372574203203,148.5022395149247,134.65188188400109,39.075825208109656,-92.38348650535833,42.65580320659382,145.5193842569987,148.38321812947592,22.469999313354492,86.9501692318737 81218,2018-03-01,MMM,236.14999389648438,236.8300018310547,229.52999877929688,188.29867553710938,3487100.0,3.0,-0.6909773052358048,200.96381534146016,180.12084804965312,47.22415289307206,-60.39445865135971,22.500572708483226,194.5790781656901,193.90601654052733,22.469999313354492,86.9501692318737 81219,2018-03-01,MRK,51.774810791015625,52.299617767333984,50.97328186035156,42.97042465209961,13648523.0,3.0,-0.8055247281945768,46.77334577188796,42.123420890709696,40.73973539460374,-86.95053385974003,25.750201680424293,45.94047876993815,45.64333801269531,22.469999313354492,86.9501692318737 81220,2018-03-01,MSFT,93.98999786376953,94.56999969482422,91.83999633789062,87.25358581542969,37135600.0,3.0,1.1460123151602204,90.82695844847068,80.6793358020176,56.26908444060697,51.3227243561219,4.257833823844639,85.961110941569,83.18427327473958,22.469999313354492,86.9501692318737 81221,2018-03-01,NKE,67.23999786376953,67.66999816894531,65.66999816894531,62.525733947753906,7323900.0,3.0,0.5583261080364323,66.02511300776537,59.87015257145826,53.437473339413586,-20.523100892671756,3.358342905423675,63.07506535847982,61.33090591430664,22.469999313354492,86.9501692318737 81222,2018-03-01,PG,78.4000015258789,79.27999877929688,77.9000015258789,67.49365234375,13504200.0,3.0,-1.658248560764946,72.65020123117185,66.87383593923832,35.00091027764769,-102.76815339540904,50.80981619238996,71.85657908121745,74.70850168863932,22.469999313354492,86.9501692318737 81223,2018-03-01,TRV,139.39999389648438,139.94000244140625,137.17999267578125,121.56346893310547,2382100.0,3.0,-0.10261968002025412,128.97733522166715,116.91295789967074,51.00613196488726,-59.62643594675623,15.105711753158285,124.35683924357096,120.79730110168457,22.469999313354492,86.9501692318737 81224,2018-03-01,UNH,225.6999969482422,229.2899932861328,222.74000549316406,206.2190704345703,3514600.0,3.0,-0.6331498432284377,216.96574879311916,199.99921702719334,48.99059187803619,-58.99675385948433,23.02784510501696,213.55060017903645,209.49803517659504,22.469999313354492,86.9501692318737 81225,2018-03-01,V,123.26000213623047,124.0,119.62000274658203,116.0408706665039,8819600.0,3.0,0.7260614126376623,121.82593728796932,110.39664648278263,52.65493562220336,-12.126989030406172,14.384347585094561,117.28738479614258,113.78517074584961,22.469999313354492,86.9501692318737 81226,2018-03-01,VZ,47.689998626708984,48.599998474121094,47.5099983215332,35.965293884277344,28950200.0,3.0,-0.8003232854492452,39.83442352611381,34.7058310667817,42.39900374404282,-97.49442288048789,36.31547525497045,38.2320011138916,38.558088811238605,22.469999313354492,86.9501692318737 81227,2018-03-01,WBA,69.05999755859375,71.12000274658203,68.95999908447266,56.287540435791016,7299800.0,3.0,-0.7855051316340536,59.22246555770957,53.165009265288475,46.914499808321715,-50.368733719139115,11.298911612006286,58.00959866841634,58.05452410380045,22.469999313354492,86.9501692318737 81228,2018-03-01,WMT,90.16999816894531,90.18000030517578,87.70999908447266,80.37203216552734,18909600.0,3.0,-2.8455018984182914,98.13777457068792,78.56612099815973,38.502440326620885,-162.78436940951863,43.83358348245336,90.92801005045573,89.99732144673665,22.469999313354492,86.9501692318737 81229,2018-03-02,AAPL,43.20000076293945,44.07500076293945,43.11249923706055,41.881614685058594,153816000.0,4.0,0.5567711967967455,43.89147703461963,36.09603555388134,55.454881406748186,58.98646897120551,3.214575588335448,40.230062357584636,40.62792523701986,19.59000015258789,77.64973373275022 81230,2018-03-02,AMGN,181.05999755859375,185.8000030517578,181.0500030517578,156.69944763183594,19115500.0,4.0,0.8332958747989778,161.9652174006616,143.7034318913306,53.791830446911256,-6.844643326436833,1.256756031071082,155.42263793945312,152.83340454101562,19.59000015258789,77.64973373275022 81231,2018-03-02,AXP,94.62999725341797,95.75,93.19999694824219,88.04325103759766,3584700.0,4.0,-0.022388142162455438,93.67979458185614,82.74657107976496,48.190139737364,-57.59191173065579,22.391054229843622,89.2147216796875,90.27418454488118,19.59000015258789,77.64973373275022 81232,2018-03-02,BA,341.82000732421875,346.0899963378906,335.29998779296875,330.0895080566406,10021300.0,4.0,6.565206228806289,354.13856186708466,313.2706330792044,56.699391149338446,-33.91749565097442,8.8616923232265,331.1801727294922,309.77393900553386,19.59000015258789,77.64973373275022 81233,2018-03-02,CAT,149.1300048828125,149.8800048828125,145.86000061035156,127.3466796875,9509400.0,4.0,-1.2947317845263626,143.59444286092017,126.38956974283958,44.34278228055915,-137.89076420189974,39.117796976742866,138.33212560017904,136.56181971232095,19.59000015258789,77.64973373275022 81234,2018-03-02,CRM,118.6500015258789,122.33000183105469,117.63999938964844,121.91999816894531,10627500.0,4.0,2.537827752928024,121.47321334144634,103.30778794029193,65.49216579604428,203.72719421984766,28.933334530519943,112.5520004272461,109.0011671702067,19.59000015258789,77.64973373275022 81235,2018-03-02,CSCO,43.290000915527344,44.220001220703125,43.099998474121094,37.01761245727539,28848100.0,4.0,0.8945278221506996,39.28219318760486,31.980479236711545,60.472332150316674,68.88130404699217,8.09409396609406,35.51707369486491,34.01304998397827,19.59000015258789,77.64973373275022 81236,2018-03-02,CVX,111.5,112.18000030517578,109.83000183105469,88.04108428955078,6607300.0,4.0,-2.09052430747127,91.79817020181446,85.73618725057813,41.66337373230106,-66.59031721946262,42.563185406767275,92.82568562825521,95.22373046875,19.59000015258789,77.64973373275022 81237,2018-03-02,DIS,102.0,103.16999816894531,101.44000244140625,100.15828704833984,7835400.0,4.0,-1.061840293678813,106.09598985034656,98.0823960749464,45.30385106922945,-105.19449019379287,22.595208790323333,103.91734008789062,105.10692100524902,19.59000015258789,77.64973373275022 81238,2018-03-02,GS,255.0,259.239990234375,252.10000610351562,228.5772247314453,3122800.0,4.0,0.9480573370441903,241.97103705842352,217.4769884542718,50.78061943565007,-58.65583684976481,20.265210435443016,231.51041361490886,228.23491287231445,19.59000015258789,77.64973373275022 81239,2018-03-02,HD,177.72000122070312,179.19000244140625,176.33999633789062,155.32960510253906,5671000.0,4.0,-2.613007339913821,168.10284218640663,154.53822837023398,43.54181660255763,-110.22763656935001,43.739100638283,166.647607421875,165.39410374959309,19.59000015258789,77.64973373275022 81240,2018-03-02,HON,140.24029541015625,142.607666015625,140.05819702148438,126.92719268798828,3551466.0,4.0,-0.8939299503656173,134.99624535290116,124.04303839954025,45.099189065520484,-112.14498953730285,29.547274512054102,131.91779581705728,131.95792083740236,19.59000015258789,77.64973373275022 81241,2018-03-02,IBM,146.07073974609375,147.95411682128906,145.2007598876953,113.07658386230469,3411111.0,4.0,-0.4674210002790744,116.71257859583721,108.57526396397725,49.062314535889755,-55.6613092835147,16.814330742763822,114.86128438313803,114.50476735432943,19.59000015258789,77.64973373275022 81242,2018-03-02,INTC,47.20000076293945,49.04999923706055,46.959999084472656,42.089847564697266,33310600.0,4.0,0.8085071500935896,43.102102976588576,36.29449049875323,57.6274233980641,70.54339589539367,9.465158354539547,39.896782302856444,39.02720953623454,19.59000015258789,77.64973373275022 81243,2018-03-02,JNJ,126.91000366210938,129.11000061035156,126.91000366210938,111.12696075439453,6910400.0,4.0,-1.9802583300824637,116.08323988304691,108.32923570289059,42.098206780847995,-74.45321097564437,42.65359315321218,115.76089401245117,118.77182019551596,19.59000015258789,77.64973373275022 81244,2018-03-02,JPM,112.38999938964844,113.55999755859375,111.12000274658203,95.6880874633789,18353700.0,4.0,0.7766295331070836,100.7815027049198,91.4002744862423,53.71319699861305,-57.63273225182572,17.747112597599614,96.51646982828775,93.65945358276367,19.59000015258789,77.64973373275022 81245,2018-03-02,KO,43.25,43.79999923706055,43.2400016784668,36.43882369995117,14050100.0,4.0,-0.5518230892431433,38.17722334618241,35.33467049842208,42.798219158258206,-69.63243479876819,22.1677348206689,37.737623087565105,38.025305875142415,19.59000015258789,77.64973373275022 81246,2018-03-02,MCD,148.91000366210938,150.4499969482422,146.83999633789062,130.40444946289062,11754300.0,4.0,-3.293356057240686,147.95497360187832,133.21591873210608,33.50682821943464,-168.31650066035243,55.97492438785018,144.78052419026693,148.0708885192871,19.59000015258789,77.64973373275022 81247,2018-03-02,MMM,229.75,231.27000427246094,226.3300018310547,187.5091552734375,2912800.0,4.0,-0.994298571152882,199.2310128893889,180.54184477662673,46.65269687507305,-83.30278256550504,27.942785467081226,194.19656372070312,193.804443359375,19.59000015258789,77.64973373275022 81248,2018-03-02,MRK,51.03053283691406,51.9370231628418,50.6870231628418,43.4985466003418,9355706.0,4.0,-0.7908790244317387,45.92653748594472,42.53012183107188,42.865626218224435,-84.27874620431842,28.10773955486202,45.75990130106608,45.62485574086507,19.59000015258789,77.64973373275022 81249,2018-03-02,MSFT,91.58000183105469,93.1500015258789,90.86000061035156,87.4415283203125,32830400.0,4.0,1.0909533921429784,90.72839673831183,80.70560365841669,56.53681468950885,21.894487055004355,10.092000571925167,86.06671244303385,83.37768592834473,19.59000015258789,77.64973373275022 81250,2018-03-02,NKE,64.91000366210938,66.08999633789062,64.20999908447266,62.30824279785156,8380500.0,4.0,0.4253185719134933,65.9381158488734,59.81000884595082,52.91565321172082,-94.79947070583718,13.855764522679573,63.1372678120931,61.42501678466797,19.59000015258789,77.64973373275022 81251,2018-03-02,PG,78.4800033569336,79.66000366210938,78.41999816894531,68.17974090576172,9317700.0,4.0,-1.619693012882351,71.81653441469267,67.16292344053194,37.27240107953683,-88.67512832084446,45.98043686699591,71.55127156575521,74.54815216064453,19.59000015258789,77.64973373275022 81252,2018-03-02,TRV,138.0,138.80999755859375,136.75999450683594,120.61003112792969,1844200.0,4.0,-0.2467190042137588,127.1017119995293,117.72839130247266,49.62772346400053,-75.48103137119652,16.67619580372967,124.37258605957031,120.83012669881185,19.59000015258789,77.64973373275022 81253,2018-03-02,UNH,223.2100067138672,225.82000732421875,222.58999633789062,206.8989715576172,2613600.0,4.0,-0.8039900144941612,215.7248196763991,200.3186144666673,49.454161061725685,-63.71071716649409,23.30365174911163,213.00025329589843,209.5557647705078,19.59000015258789,77.64973373275022 81254,2018-03-02,V,119.08999633789062,120.9800033569336,117.86000061035156,116.3974838256836,7581900.0,4.0,0.6042712088747209,121.12835840507658,110.63820729926913,53.10416139000247,-51.004550629323845,21.061561743540366,117.21908315022786,114.00245374043783,19.59000015258789,77.64973373275022 81255,2018-03-02,VZ,47.83000183105469,48.33000183105469,47.7599983215332,36.19026184082031,17449900.0,4.0,-0.7744149623518837,39.06850619697359,35.01880650139067,43.50628683729438,-88.85018295619072,36.315475254970444,38.14976170857747,38.52212409973144,19.59000015258789,77.64973373275022 81256,2018-03-02,WBA,69.55000305175781,70.75,69.43000030517578,56.592247009277344,4682100.0,4.0,-0.691347569952832,58.204088851641075,53.77971356229935,47.65560331539358,-44.79120683250041,11.298911612006284,57.87663510640462,58.04689648946126,19.59000015258789,77.64973373275022 81257,2018-03-02,WMT,87.2699966430664,88.9000015258789,87.23999786376953,80.09233856201172,19043400.0,4.0,-3.033975748490775,97.4874021219794,77.70523246054013,38.18845895209665,-153.17521310628086,45.04698877156931,90.46094690958658,89.8810609181722,19.59000015258789,77.64973373275022 81316,2018-03-05,AAPL,43.8025016784668,44.435001373291016,43.630001068115234,42.02659606933594,113605600.0,0.0,0.5737794496621689,44.07462155986576,36.31627466510983,55.92226002867205,75.51084111081579,1.5558451075078887,40.22280985514323,40.65909633636475,18.729999542236328,21.800800510654046 81317,2018-03-05,AMGN,185.0500030517578,190.69000244140625,185.0,160.97508239746094,15187800.0,0.0,1.2125847963616536,162.68280615392266,143.36879296717112,57.58760186839674,53.942053457436096,12.071817748291085,155.48670247395833,153.01403223673503,18.729999542236328,21.800800510654046 81318,2018-03-05,AXP,95.08999633789062,97.29000091552734,94.69999694824219,89.01947784423828,2661400.0,0.0,-0.048993077714527544,93.67829431513069,82.74622884771112,49.787701650725,-16.17965738165738,13.02119296393557,89.17266515096028,90.24804573059082,18.729999542236328,21.800800510654046 81319,2018-03-05,BA,338.0,354.7699890136719,336.6099853515625,337.8276672363281,8140200.0,0.0,6.081668281878365,354.477297230897,313.4637916362905,59.091320045319904,8.72712623748163,1.3938367851211064,331.7126180013021,311.02793935139977,18.729999542236328,21.800800510654046 81320,2018-03-05,CAT,145.14999389648438,151.86000061035156,144.00999450683594,131.47036743164062,8453000.0,0.0,-1.4938878929336,143.3999927483374,126.02984810249268,47.89125842059013,-114.3780339566465,32.28648491373984,137.77273330688476,136.73041229248048,18.729999542236328,21.800800510654046 81321,2018-03-05,CRM,120.0,122.94000244140625,119.66000366210938,122.5,10121300.0,0.0,2.884475599759213,123.07699336442019,102.87600803938841,65.99877373900836,203.617011917427,31.018663239539094,112.9043337504069,109.3646671295166,18.729999542236328,21.800800510654046 81322,2018-03-05,CSCO,43.91999816894531,44.77000045776367,43.70000076293945,37.404083251953125,22101700.0,0.0,0.8842338739012021,39.465771103688105,32.09852027814784,61.56862261501628,86.87874708975893,13.256562558930742,35.607531483968096,34.11787770589193,18.729999542236328,21.800800510654046 81323,2018-03-05,CVX,111.4000015258789,113.33000183105469,111.0199966430664,89.2319107055664,7814900.0,0.0,-1.9078966875269003,91.05539552415276,86.14291837965582,43.96330613229721,-52.28447775214851,34.63966835895376,92.38259353637696,95.14416783650717,18.729999542236328,21.800800510654046 81324,2018-03-05,DIS,102.70999908447266,103.97000122070312,102.41999816894531,100.56673431396484,5736700.0,0.0,-1.098487944246017,105.50644499461676,98.15748627979731,45.934091129714496,-83.64349404652242,17.075945439522254,103.68458735148111,105.05903549194336,18.729999542236328,21.800800510654046 81325,2018-03-05,GS,256.4599914550781,264.54998779296875,256.239990234375,233.00497436523438,2445800.0,0.0,0.9738458775833863,242.2268930531308,217.55833643905672,53.08929407833253,-7.802802289471174,9.264088438722332,231.7382044474284,228.46345901489258,18.729999542236328,21.800800510654046 81326,2018-03-05,HD,177.86000061035156,182.25999450683594,177.6999969482422,158.1844940185547,5748600.0,0.0,-2.590447609204233,166.7050021395874,154.8715832485962,46.43197759196871,-85.30228140690927,33.21221034588424,166.079242960612,165.37800089518228,18.729999542236328,21.800800510654046 81327,2018-03-05,HON,141.43836975097656,142.78977966308594,140.43199157714844,127.24419403076172,3547397.0,0.0,-1.0359104055299042,134.41961146948526,123.98713978173545,45.57369749451267,-99.59857512508049,28.514484191185623,131.64897181193035,131.90351651509602,18.729999542236328,21.800800510654046 81328,2018-03-05,IBM,147.34225463867188,150.56405639648438,146.988525390625,114.87714385986328,3839448.0,0.0,-0.32647552293477133,116.6440421884207,108.60504609893282,51.58654504741824,-19.798542332692747,5.568731848475017,114.76767196655274,114.54276275634766,18.729999542236328,21.800800510654046 81329,2018-03-05,INTC,48.56999969482422,49.79999923706055,48.040000915527344,42.75153350830078,30826500.0,0.0,0.8944857821253294,43.52825850833529,36.20441704403287,59.00192621620496,96.5882096207496,14.851986663578003,40.04664980570475,39.121774673461914,18.729999542236328,21.800800510654046 81330,2018-03-05,JNJ,128.6300048828125,130.3000030517578,128.17999267578125,111.9637222290039,5799800.0,0.0,-1.8609007746588162,114.65257318146277,109.15484106414269,43.450993933189075,-58.946482813527396,34.7048052221438,115.28262685139974,118.64254735310872,18.729999542236328,21.800800510654046 81331,2018-03-05,JPM,112.05000305175781,115.93000030517578,111.88999938964844,97.15735626220703,13933000.0,0.0,0.7311677091043833,100.83568922960565,91.41194947278693,55.945398728505,-2.806678326780905,4.6933529646882794,96.5741704305013,93.79860967000326,18.729999542236328,21.800800510654046 81332,2018-03-05,KO,43.56999969482422,43.939998626708984,43.5,36.580509185791016,11992700.0,0.0,-0.5117054294824541,37.61553937651232,35.6596532656996,43.72538001833686,-58.84546564302892,19.44206622749447,37.64677645365397,37.99238427480062,18.729999542236328,21.800800510654046 81333,2018-03-05,MCD,148.27999877929688,151.47999572753906,147.9199981689453,132.83192443847656,6397800.0,0.0,-3.5343957905889454,147.0952699715548,132.55538005285925,36.959384146888695,-145.20859418138403,51.35063759551793,144.07742360432943,147.76493097941082,18.729999542236328,21.800800510654046 81334,2018-03-05,MMM,230.0,233.7100067138672,228.52999877929688,189.49520874023438,2235300.0,0.0,-1.0621807841792759,197.88661507647524,180.9971846671771,48.28130684324283,-60.321544663718164,21.016113559659175,193.81902414957682,193.74945729573568,18.729999542236328,21.800800510654046 81335,2018-03-05,MRK,51.7557258605957,52.20419692993164,51.60305404663086,43.53056335449219,13743577.0,0.0,-0.7678375607601708,45.250340262080066,42.873437508916034,42.99387853118073,-69.94876838066887,24.174111608407458,45.576390202840166,45.61285800933838,18.729999542236328,21.800800510654046 81336,2018-03-05,MSFT,92.33999633789062,94.2699966430664,92.26000213623047,87.9959716796875,23901600.0,0.0,1.0796126418984926,90.93878653238575,80.71032464315137,57.33397647744571,58.32674132111433,2.4641337131548675,86.19391352335612,83.57238909403483,18.729999542236328,21.800800510654046 81337,2018-03-05,NKE,65.4800033569336,65.48999786376953,64.33999633789062,61.513893127441406,8838400.0,0.0,0.25289652777403404,65.89373039374551,59.66835952629843,51.03279484805907,-112.11807164895076,13.855764522679575,63.07556991577148,61.50086027781169,18.729999542236328,21.800800510654046 81338,2018-03-05,PG,79.27999877929688,80.38999938964844,79.1500015258789,68.85724639892578,8177000.0,0.0,-1.516981612518137,71.2612918268433,67.37855497491451,39.43454496033905,-71.3315959151884,36.97318903615624,71.2431048075358,74.39923629760742,18.729999542236328,21.800800510654046 81339,2018-03-05,TRV,138.02000427246094,140.3800048828125,137.6999969482422,122.09707641601562,1903200.0,0.0,-0.23818102720507284,125.37992324013514,118.71801758628088,51.7323116876227,-52.79469152889889,8.644955815821092,124.42303059895833,120.90281740824382,18.729999542236328,21.800800510654046 81340,2018-03-05,UNH,223.3699951171875,229.42999267578125,222.7899932861328,209.8299102783203,2627300.0,0.0,-0.6948697947232176,215.25036937830023,200.47149799230525,51.422864989469126,-40.61445024836024,12.897135387593622,212.54178568522136,209.68270950317384,18.729999542236328,21.800800510654046 81341,2018-03-05,V,120.44999694824219,122.30999755859375,119.44000244140625,117.46729278564453,5810200.0,0.0,0.5873061376741475,121.2300915541503,110.65021621562508,54.44554479263791,-12.132697641620084,13.886671157460581,117.19959030151367,114.21912638346355,18.729999542236328,21.800800510654046 81342,2018-03-05,VZ,48.150001525878906,48.939998626708984,48.02000045776367,36.5277214050293,15348400.0,0.0,-0.7183713256025044,38.47387034126377,35.293235142745026,45.14267977713273,-70.58867602607357,26.060372413335543,38.069771957397464,38.50166988372803,18.729999542236328,21.800800510654046 81343,2018-03-05,WBA,70.04000091552734,70.66999816894531,69.38999938964844,56.56818389892578,7464700.0,0.0,-0.6116183601172054,57.745009636559445,54.03199269803528,47.60131390923323,-43.318184791743064,11.613759655193352,57.730381393432616,58.05733451843262,18.729999542236328,21.800800510654046 81344,2018-03-05,WMT,88.13999938964844,90.5,88.06999969482422,81.18405151367188,13383200.0,0.0,-3.059977010967941,96.70544976991363,77.17892828184418,40.15890411615832,-124.43888394169002,34.47503823887712,90.02155329386393,89.7707290649414,18.729999542236328,21.800800510654046 81345,2018-03-06,AAPL,44.477500915527344,44.5625,44.032501220703125,41.990943908691406,95154000.0,1.0,0.5777221597513318,44.10034995332376,36.78528809294089,55.77339500353009,82.80815798744123,3.2487716063606107,40.22588946024577,40.69215863545735,18.360000610351562,32.06253006723274 81346,2018-03-06,AMGN,188.1999969482422,191.63999938964844,186.92999267578125,161.16136169433594,18446500.0,1.0,1.5107897381189161,163.58991364106703,143.89347716703844,57.744044983537556,69.38828936487326,14.411475386353215,155.47154591878254,153.2320765177409,18.360000610351562,32.06253006723274 81347,2018-03-06,AXP,96.98999786376953,96.98999786376953,95.13999938964844,88.47611236572266,3221100.0,1.0,-0.11262446906610535,93.61481196100213,83.18361790960334,48.91916355771945,-18.527034435801713,13.021192963935585,89.10359369913736,90.22049814860026,18.360000610351562,32.06253006723274 81348,2018-03-06,BA,354.239990234375,355.2099914550781,346.0199890136719,334.1596984863281,4888300.0,1.0,5.340919753295282,353.0933823910343,316.9216505679501,57.532909688908624,21.85134387412621,1.894649225725801,332.1142211914063,312.17744496663414,18.360000610351562,32.06253006723274 81349,2018-03-06,CAT,152.63999938964844,154.97999572753906,151.6699981689453,133.75840759277344,5795600.0,1.0,-1.450375795294093,143.39273808904625,126.26938273004555,49.73085675834366,-55.54182264166271,22.18054206381454,137.27568893432618,136.93425280253092,18.360000610351562,32.06253006723274 81350,2018-03-06,CRM,122.87000274658203,124.69000244140625,122.75,124.4800033569336,8154800.0,1.0,3.2811432620773786,124.81456775919403,102.82143382772003,67.67470648854837,224.55665435806662,36.713618587851556,113.29066721598308,109.7240005493164,18.360000610351562,32.06253006723274 81351,2018-03-06,CSCO,44.650001525878906,44.790000915527344,44.13999938964844,37.21084976196289,21930000.0,1.0,0.8506774380495159,39.421930274941246,32.605291404746254,60.69788564812699,84.21477124826419,13.44555521182553,35.68118616739909,34.21809492111206,18.360000610351562,32.06253006723274 81352,2018-03-06,CVX,113.8499984741211,115.5199966430664,113.0199966430664,89.62622833251953,7957900.0,1.0,-1.7116144203203447,91.16009694602329,86.20698679421108,44.70999788904919,-33.22208851728847,20.9547588113778,91.9198496500651,95.08132756551107,18.360000610351562,32.06253006723274 81353,2018-03-06,DIS,104.0,104.94999694824219,103.51000213623047,102.05467224121094,6216200.0,1.0,-0.9959862068275243,105.5194545872581,98.16781729384543,48.18410074076929,-51.414953409900946,10.558236582518054,103.4848996480306,105.06424802144369,18.360000610351562,32.06253006723274 81354,2018-03-06,GS,264.7699890136719,267.8699951171875,263.2099914550781,236.37892150878906,2217300.0,1.0,1.2520993965505625,242.4376573301591,218.98736708390337,54.76195864898634,45.30710887499202,2.9688628422228263,231.91950531005858,228.78326619466145,18.360000610351562,32.06253006723274 81355,2018-03-06,HD,182.75,183.0,179.50999450683594,158.09751892089844,5306800.0,1.0,-2.550190020464669,166.73224429917926,154.71639766859417,46.35718799618253,-75.40526688511432,30.74496948896808,165.41716715494792,165.39018707275392,18.360000610351562,32.06253006723274 81356,2018-03-06,HON,143.15399169921875,143.6907196044922,142.15719604492188,127.94678497314453,2903544.0,1.0,-1.0792962663884396,134.41947789973094,123.97752985173392,46.63128573658204,-75.52727128772557,23.31549891873227,131.40783030192057,131.86167551676434,18.360000610351562,32.06253006723274 81357,2018-03-06,IBM,150.36329650878906,150.9464569091797,148.33651733398438,113.97685241699219,3855242.0,1.0,-0.2841457566640315,116.73462027752541,108.85680428302146,50.29730640535598,-12.80721543488365,4.0006304397096155,114.63849334716797,114.5808531443278,18.360000610351562,32.06253006723274 81358,2018-03-06,INTC,50.15999984741211,51.33000183105469,50.150001525878906,43.57647705078125,39132300.0,1.0,1.017461850130104,44.04985878315583,36.24051902446136,60.64826868255451,141.1474328717229,24.631193368176103,40.19755579630534,39.229946581522626,18.360000610351562,32.06253006723274 81359,2018-03-06,JNJ,130.0,130.1999969482422,127.91999816894531,110.60936737060547,5546500.0,1.0,-1.854219877778533,114.65496481178488,109.03682443382058,41.815210542935716,-64.67845611886416,35.54361628032693,114.73692881266275,118.47084376017253,18.360000610351562,32.06253006723274 81360,2018-03-06,JPM,115.63999938964844,115.81999969482422,114.31999969482422,97.24180603027344,10674400.0,1.0,0.6939538090152126,100.67653122099239,92.10814819184941,56.07136215142912,25.254015440499,4.693352964688293,96.59753214518229,93.95023396809896,18.360000610351562,32.06253006723274 81361,2018-03-06,KO,43.95000076293945,44.04999923706055,43.59000015258789,36.61384582519531,10010500.0,1.0,-0.47178348060655395,37.504705136992285,35.69047537448232,43.94652028480506,-52.73432590718299,17.244998213663695,37.5509287516276,37.95737889607747,18.360000610351562,32.06253006723274 81362,2018-03-06,MCD,151.25,151.7100067138672,150.1300048828125,132.98141479492188,5015400.0,1.0,-3.6710414131756863,147.00941717396861,131.61925409067985,37.167225319473964,-131.8558201224061,50.28701634527174,143.3766855875651,147.45432713826497,18.360000610351562,32.06253006723274 81363,2018-03-06,MMM,234.0500030517578,235.9199981689453,230.8000030517578,190.18704223632812,2091100.0,1.0,-1.0480712330536903,197.97513783394993,181.19978587210477,48.84408134655064,-42.308261918918404,14.988739319995572,193.4882817586263,193.70047302246093,18.360000610351562,32.06253006723274 81364,2018-03-06,MRK,51.9942741394043,52.20419692993164,51.35496139526367,43.450538635253906,9716951.0,1.0,-0.7474185846517614,45.082750699408194,42.872985460870126,42.74577607964637,-70.47898719072448,26.416857281513717,45.391011555989586,45.61830463409424,18.360000610351562,32.06253006723274 81365,2018-03-06,MSFT,94.33999633789062,94.48999786376953,92.94000244140625,87.69527435302734,22175800.0,1.0,1.0344369096155503,90.99132818310997,81.19638315111854,56.750011884812004,63.10427992273043,0.994804776672575,86.26089452107747,83.74352963765462,18.360000610351562,32.06253006723274 81366,2018-03-06,NKE,65.20999908447266,65.36000061035156,64.62999725341797,61.69355773925781,6550100.0,1.0,0.12925823968689087,65.83394065963562,59.82689041031066,51.43710268545348,-98.46190459196777,13.855764522679573,63.045630900065106,61.59069722493489,18.360000610351562,32.06253006723274 81367,2018-03-06,PG,80.41000366210938,80.41999816894531,79.37000274658203,68.62569427490234,9085300.0,1.0,-1.4376935724110922,71.23843150091483,67.31222462701487,38.95975519205104,-70.23808130712729,36.60293105243015,70.90377883911133,74.24858881632487,18.360000610351562,32.06253006723274 81368,2018-03-06,TRV,140.1300048828125,141.52999877929688,139.3000030517578,123.68035125732422,1468800.0,1.0,-0.10247628833656108,125.36205979976505,118.72450865116268,53.85579147145396,-27.8438036574249,3.0888611377384025,124.48251317342122,121.00131568908691,18.360000610351562,32.06253006723274 81369,2018-03-06,UNH,228.9199981689453,229.14999389648438,223.88999938964844,207.8085479736328,2652800.0,1.0,-0.7627062759635237,215.0285583187484,201.25927127109534,50.03256522339471,-41.44679504132925,12.897135387593636,212.00950826009114,209.77826182047525,18.360000610351562,32.06253006723274 81370,2018-03-06,V,122.83000183105469,123.23999786376953,120.66999816894531,116.67697143554688,7464400.0,1.0,0.5042758900000877,121.11620361931561,111.24523589484455,53.28085427002276,2.7651528423866525,9.055487224623105,117.10147857666016,114.40402565002441,18.360000610351562,32.06253006723274 81371,2018-03-06,VZ,48.75,48.88999938964844,48.29999923706055,36.66270446777344,13526900.0,1.0,-0.65550804592921,38.34606218840269,35.30030850861879,45.79240305280088,-63.154857343342755,26.060372413335532,37.9555367787679,38.48643105824788,18.360000610351562,32.06253006723274 81372,2018-03-06,WBA,70.55000305175781,70.55000305175781,68.81999969482422,55.95879364013672,4498300.0,1.0,-0.5907947735098844,57.73245275865262,54.0263107453757,46.2218342632242,-50.82393469897651,16.147498107777334,57.5391035715739,58.04605770111084,18.360000610351562,32.06253006723274 81373,2018-03-06,WMT,90.3499984741211,90.5,88.62999725341797,80.35399627685547,11054700.0,1.0,-3.1116920701366126,96.49620081438277,76.39299977765825,39.176605850377044,-113.8675760339077,34.47503823887711,89.528626759847,89.6547903696696,18.360000610351562,32.06253006723274 81374,2018-03-07,AAPL,43.73500061035156,43.962501525878906,43.567501068115234,41.60115051269531,126814000.0,2.0,0.5431328194311789,44.17703853788137,37.009550130941875,54.14325756646774,62.730717714722495,3.2384994849966597,40.21566022237142,40.7175012588501,17.760000228881836,33.72674152173306 81375,2018-03-07,AMGN,189.72999572753906,190.22000122070312,186.41000366210938,158.7738037109375,7009900.0,2.0,1.5367486455138248,164.01937299897125,144.4973948843295,55.051603973091986,52.9295122107831,12.657513976737208,155.3863291422526,153.4419797261556,17.760000228881836,33.72674152173306 81376,2018-03-07,AXP,95.20999908447266,95.7300033569336,94.27999877929688,88.08010864257812,3594900.0,2.0,-0.19278469411871413,93.6261098002591,83.30677899368622,48.28412276925429,-40.67204107819977,17.072429488868853,89.0317596435547,90.18069114685059,17.760000228881836,33.72674152173306 81377,2018-03-07,BA,341.5199890136719,348.4100036621094,339.5,332.3592224121094,4575700.0,2.0,4.556068316111009,352.88593864345796,317.8765338907217,56.772614895882896,-21.409471841689832,5.692405053419006,332.53236592610676,313.2381749471029,17.760000228881836,33.72674152173306 81378,2018-03-07,CAT,150.0,152.27000427246094,148.80999755859375,131.8096466064453,5491000.0,2.0,-1.5552133382717557,143.26132155141534,125.97451142587958,48.23064125322014,-84.15398427334004,27.600232025994963,136.75602544148762,137.0688107808431,17.760000228881836,33.72674152173306 81379,2018-03-07,CRM,123.37999725341797,125.7699966430664,123.18000030517578,125.33000183105469,6750400.0,2.0,3.6223369696687655,126.53961618245775,102.67238561807936,68.36713666872211,205.75276860353065,39.98238953105143,113.69366734822592,110.07833391825358,17.760000228881836,33.72674152173306 81380,2018-03-07,CSCO,44.029998779296875,44.38999938964844,43.79999923706055,37.135223388671875,22034400.0,2.0,0.8086595803185759,39.45115835959773,32.91464860146185,60.352315977978876,66.91581056330608,9.125039593257007,35.739997482299806,34.31719055175781,17.760000228881836,33.72674152173306 81381,2018-03-07,CVX,112.94999694824219,115.08000183105469,112.62999725341797,89.77605438232422,6660000.0,2.0,-1.5263745042017973,90.76171986287386,86.43305171305389,44.998076573062306,-32.960622565859516,22.45515640729873,91.50218302408854,95.02072423299154,17.760000228881836,33.72674152173306 81382,2018-03-07,DIS,103.72000122070312,104.23999786376953,102.7699966430664,100.74178314208984,6214800.0,2.0,-1.0090602015796293,105.36291459256346,98.07345015353029,46.420746875781035,-72.01334765062333,14.404615686650418,103.26381657918294,105.05079485575358,17.760000228881836,33.72674152173306 81383,2018-03-07,GS,262.69000244140625,266.42999267578125,260.95001220703125,234.97972106933594,2509400.0,2.0,1.3442182222630379,242.86211388100017,219.21592109214438,53.936894451278114,22.80412638178693,6.8731165031080375,232.09626108805338,229.0413396199544,17.760000228881836,33.72674152173306 81384,2018-03-07,HD,178.82000732421875,180.0,176.82000732421875,156.32049560546875,4799200.0,2.0,-2.6313440257262357,165.9393619488588,154.51341515075057,44.83094611426506,-96.17558339188537,35.394568580304956,164.68309173583984,165.35534845987956,17.760000228881836,33.72674152173306 81385,2018-03-07,HON,141.43836975097656,145.0517120361328,141.1220703125,128.87213134765625,4157653.0,2.0,-1.0271715603605571,134.41030731511185,123.9646118133061,48.007770046279354,-63.978462142529295,15.753702742840222,131.16769053141277,131.831276957194,17.760000228881836,33.72674152173306 81386,2018-03-07,IBM,148.18356323242188,151.84512329101562,147.92543029785156,115.8798599243164,4819654.0,2.0,-0.09593641490850757,117.13089197074446,108.78949911201921,52.872736298457525,5.1475617679707995,0.2594564047347154,114.48456471761068,114.65706278483073,17.760000228881836,33.72674152173306 81387,2018-03-07,INTC,50.18000030517578,51.4900016784668,50.099998474121094,44.100669860839844,31801900.0,2.0,1.1440315651797732,44.6293206925515,36.211885667311776,61.660303577068305,134.69734742396662,25.586563294474686,40.35711466471354,39.352118555704756,17.760000228881836,33.72674152173306 81388,2018-03-07,JNJ,127.4800033569336,129.3300018310547,127.2699966430664,111.3167495727539,6391700.0,2.0,-1.7714254965438982,114.52571964189977,108.99774990155726,42.97514953923626,-67.08592644273978,37.68306989956984,114.39510014851888,118.32593053181967,17.760000228881836,33.72674152173306 81389,2018-03-07,JPM,113.75,115.0999984741211,113.11000061035156,96.87870025634766,13006500.0,2.0,0.6279236112074926,100.7131130318886,92.29280051181259,55.3672143893908,-3.352410749162722,10.483029562282217,96.61216786702474,94.100146484375,17.760000228881836,33.72674152173306 81390,2018-03-07,KO,43.59000015258789,43.91999816894531,43.470001220703125,36.52216339111328,10881700.0,2.0,-0.44244284895697916,37.419148329835984,35.70518867577925,43.46062929866173,-55.2268645822419,18.982835905559163,37.45008010864258,37.93015244801839,17.760000228881836,33.72674152173306 81391,2018-03-07,MCD,149.86000061035156,152.74000549316406,149.67999267578125,134.0192413330078,4492000.0,2.0,-3.6534751382248203,146.45370337943947,131.1405333759316,38.62057069810701,-122.86692638427056,45.39591369690416,142.69306182861328,147.1693234761556,17.760000228881836,33.72674152173306 81392,2018-03-07,MMM,231.22000122070312,236.22000122070312,230.58999633789062,191.74169921875,2213800.0,2.0,-0.9010546888953854,198.15971163278837,181.28458920949677,50.10617029738982,-34.974431786959826,14.163629987000133,193.2360626220703,193.6554163614909,17.760000228881836,33.72674152173306 81393,2018-03-07,MRK,51.374046325683594,52.08015441894531,51.288169860839844,43.586570739746094,12817564.0,2.0,-0.7120516567480664,45.03942124519068,42.837095859911855,43.32093468875885,-69.19396541048164,27.0379135947977,45.198164749145505,45.62046438852946,17.760000228881836,33.72674152173306 81394,2018-03-07,MSFT,93.16000366210938,93.94000244140625,92.43000030517578,88.20272064208984,26716100.0,2.0,1.0277344084118027,91.20730495018107,81.2582849546041,57.50560821478978,53.03471514814126,4.392237866644077,86.33574956258138,83.92764841715494,17.760000228881836,33.72674152173306 81395,2018-03-07,NKE,64.51000213623047,64.79000091552734,63.88999938964844,60.68172836303711,6457600.0,2.0,-0.049798127027891326,65.88962846317077,59.69050840816711,49.076367616625994,-127.78183890626589,19.283861752479083,62.958394877115886,61.64984296162923,17.760000228881836,33.72674152173306 81396,2018-03-07,PG,79.52999877929688,79.63999938964844,78.9000015258789,67.8881607055664,9089500.0,2.0,-1.4180239274604531,71.08172706030169,67.19278084375105,37.473132373052934,-86.94352820269059,39.348724728645955,70.6210553487142,74.10196189880371,17.760000228881836,33.72674152173306 81397,2018-03-07,TRV,140.4499969482422,140.72000122070312,137.52999877929688,121.48475646972656,1779400.0,2.0,-0.1701342533238801,125.23783564411693,118.67640690959402,50.65863250532371,-54.82036474917654,10.610125803742386,124.26732584635417,121.07989692687988,17.760000228881836,33.72674152173306 81398,2018-03-07,UNH,224.35000610351562,227.82000732421875,223.75,208.80999755859375,3242200.0,2.0,-0.7272749906596232,215.10445630575535,201.37539598916655,50.71548680381182,-40.08175461909088,13.221690692140475,211.460080464681,209.88729019165038,17.760000228881836,33.72674152173306 81399,2018-03-07,V,120.02999877929688,122.23999786376953,119.69999694824219,117.43836975097656,7254100.0,2.0,0.4942152950190746,121.23406595136179,111.32866140459525,54.25609731532114,-5.906949946257968,13.162633795629693,117.01848373413085,114.57499618530274,17.760000228881836,33.72674152173306 81400,2018-03-07,VZ,48.540000915527344,49.209999084472656,48.459999084472656,36.62521743774414,16738200.0,2.0,-0.6017764298236443,38.1454492021278,35.351691682271614,45.63711536078181,-55.39416639768997,20.62077959919737,37.845801544189456,38.47378056844075,17.760000228881836,33.72674152173306 81401,2018-03-07,WBA,69.26000213623047,70.25,68.9800033569336,55.72626495361328,4161400.0,2.0,-0.5862965906369624,57.54620941973374,54.06265174054458,45.69906748287716,-51.59827287865792,16.147498107777338,57.35017229715983,58.050036112467446,17.760000228881836,33.72674152173306 81402,2018-03-07,WMT,87.9800033569336,88.52999877929688,87.33999633789062,79.16300201416016,11453000.0,2.0,-3.2117567776759586,96.1598428106063,75.54199892523354,37.804062929750344,-119.26488918201969,38.598155307229256,88.98246612548829,89.51885147094727,17.760000228881836,33.72674152173306 81403,2018-03-08,AAPL,43.869998931884766,44.279998779296875,43.76750183105469,42.05512237548828,95096400.0,3.0,0.5460576407771498,44.186526844506616,37.42902338742698,55.70312588174391,76.18407694368767,1.2883508289792138,40.24281463623047,40.750213050842284,16.540000915527344,28.924569942518755 81404,2018-03-08,AMGN,187.89999389648438,188.39999389648438,185.50999450683594,158.4605255126953,9192600.0,3.0,1.5145831623250956,164.34466966128,145.10524336362235,54.705370969691195,40.91971632430894,9.550235209500785,155.32876434326172,153.6263542175293,16.540000915527344,28.924569942518755 81405,2018-03-08,AXP,96.05000305175781,96.68000030517578,95.08999633789062,88.95500946044922,3760500.0,3.0,-0.18359865483837723,93.65557195310531,83.55176142091814,49.77427828412844,-12.155388388531343,10.969145995009471,88.94856643676758,90.15592524210612,16.540000915527344,28.924569942518755 81406,2018-03-08,BA,349.510009765625,352.5,343.95001220703125,333.977783203125,4319900.0,3.0,4.018351175536452,352.9282231544925,318.0564417624997,57.29740407578104,3.188790061231745,0.6661444869017588,333.0330525716146,314.26346079508465,16.540000915527344,28.924569942518755 81407,2018-03-08,CAT,151.72999572753906,153.97000122070312,150.2899932861328,133.61920166015625,4105000.0,3.0,-1.4752758153710772,143.23911985319188,125.9314665420718,49.68855222425459,-56.99201388136467,22.192960947537433,136.32828852335612,137.21952896118165,16.540000915527344,28.924569942518755 81408,2018-03-08,CRM,125.76000213623047,127.29000091552734,125.69999694824219,126.36000061035156,6127900.0,3.0,3.9305389284416066,128.24049710036428,102.60250445603221,69.1943280835198,200.93537272177508,44.30991087147353,114.14400075276693,110.460333887736,16.540000915527344,28.924569942518755 81409,2018-03-08,CSCO,44.25,44.40999984741211,43.939998626708984,37.25284957885742,20285600.0,3.0,0.7759073983468099,39.46524351019706,33.23662874322091,60.71220920821299,66.52494168379815,9.3421486976463,35.8007692972819,34.415327835083005,16.540000915527344,28.924569942518755 81410,2018-03-08,CVX,114.5999984741211,114.75,112.5999984741211,89.38964080810547,6095100.0,3.0,-1.3946739490129545,90.65953468678076,86.47186179759423,44.38112492929368,-33.13294920417905,22.575996099050236,91.06200586954752,94.94990679423015,16.540000915527344,28.924569942518755 81411,2018-03-08,DIS,103.98999786376953,104.58999633789062,103.47000122070312,101.16969299316406,6627000.0,3.0,-0.97366883952958,105.33461897682886,98.0307527272727,47.07380804650925,-55.8387995851793,11.970121255751966,103.05407969156902,105.04755312601725,16.540000915527344,28.924569942518755 81412,2018-03-08,GS,266.4800109863281,268.1000061035156,262.6300048828125,235.85641479492188,2565400.0,3.0,1.471008047044478,243.3324383238808,219.62756838998638,54.382378978238705,39.11125559394872,3.580919062646753,232.1376942952474,229.28768005371094,16.540000915527344,28.924569942518755 81413,2018-03-08,HD,179.44000244140625,179.97999572753906,176.72999572753906,155.7602996826172,4750700.0,3.0,-2.7096273909224635,164.91895676860835,154.46017683734865,44.354716753090635,-98.04250596803983,35.54934452810256,163.8920466105143,165.29071909586588,16.540000915527344,28.924569942518755 81414,2018-03-08,HON,145.07089233398438,145.59803771972656,143.93032836914062,129.57470703125,2281080.0,3.0,-0.9185815331818219,134.44441953550495,123.99657472719035,49.04011539367559,-36.46268672425167,12.785988663087394,130.94016977945964,131.80718765258788,16.540000915527344,28.924569942518755 81415,2018-03-08,IBM,152.0076446533203,152.55258178710938,148.25047302246094,114.3354721069336,6752558.0,3.0,-0.0705846891088413,117.25672705964146,108.94618813200893,50.66855434469632,7.561693046404754,2.6864004753639095,114.30041681925455,114.69255332946777,16.540000915527344,28.924569942518755 81416,2018-03-08,INTC,51.790000915527344,52.08000183105469,50.470001220703125,43.602272033691406,29481200.0,3.0,1.1904002438629249,45.02681697006898,36.290457505028684,60.13906731764139,128.29128413009187,29.127777757650048,40.515709177652994,39.46214307149251,16.540000915527344,28.924569942518755 81417,2018-03-08,JNJ,129.3300018310547,132.3000030517578,129.3300018310547,113.92195129394531,6423400.0,3.0,-1.4785485591676775,114.7304742682746,108.92033902518241,47.00053653996631,-25.172807443887237,18.47553747247481,114.13325424194336,118.21615155537923,16.540000915527344,28.924569942518755 81418,2018-03-08,JPM,115.11000061035156,115.2300033569336,113.20999908447266,96.88716125488281,11173700.0,3.0,0.5697096770680048,100.75679747432967,92.40701707034806,55.38072132916966,0.8630444118216916,9.717529110591572,96.58599090576172,94.23185907999674,16.540000915527344,28.924569942518755 81419,2018-03-08,KO,43.900001525878906,44.459999084472656,43.79999923706055,37.047245025634766,12361100.0,3.0,-0.3725262368029476,37.4024709821819,35.71269854296458,46.93657946564217,-30.28401921682294,8.066272458481762,37.356177139282224,37.918206278483076,16.540000915527344,28.924569942518755 81420,2018-03-08,MCD,152.72999572753906,154.61000061035156,152.64999389648438,135.8310089111328,4291400.0,3.0,-3.4535488751140235,145.55631034456013,131.13834450163125,41.0816964125183,-94.82133622728318,36.75806260345412,142.08993072509764,146.91101989746093,16.540000915527344,28.924569942518755 81421,2018-03-08,MMM,236.35000610351562,237.69000244140625,234.1199951171875,192.3684539794922,1955200.0,3.0,-0.725604826502547,198.4089784930753,181.4029828716708,50.61430813543918,-14.741990938154904,10.028243671615668,192.96751352945964,193.650070699056,16.540000915527344,28.924569942518755 81422,2018-03-08,MRK,52.02289962768555,52.30915832519531,51.8702278137207,43.81863784790039,7705001.0,3.0,-0.6577155005405757,44.932748553699035,42.85414643531464,44.30827349026082,-55.88340753834146,23.226024542532002,45.02692362467448,45.615912691752115,16.540000915527344,28.924569942518755 81423,2018-03-08,MSFT,94.2699966430664,95.0999984741211,93.7699966430664,88.73837280273438,25887800.0,3.0,1.0535011748886234,91.43695608357298,81.52095407267701,58.301115788146234,87.11336702704075,3.6468546865483136,86.43095372517904,84.09466145833333,16.540000915527344,28.924569942518755 81424,2018-03-08,NKE,64.55999755859375,65.25,64.4800033569336,61.57063674926758,5573000.0,3.0,-0.11860688350652282,65.89624138495826,59.653438180471426,51.115362468219416,-85.67868933957692,14.490067335385582,62.873762130737305,61.71280473073323,16.540000915527344,28.924569942518755 81425,2018-03-08,PG,79.16999816894531,79.98999786376953,79.0199966430664,68.58280181884766,7951700.0,3.0,-1.3310404538332534,70.95096193207664,67.1631730471714,39.7144318124111,-74.83351866970892,34.70451592356738,70.38264083862305,73.96308275858561,16.540000915527344,28.924569942518755 81426,2018-03-08,TRV,138.9199981689453,139.86000061035156,138.1999969482422,122.81251525878906,1657200.0,3.0,-0.11528569852177384,124.99554521292826,118.76630476265767,52.4254698736608,-44.89497308561107,10.61012580374238,124.05674184163412,121.17681694030762,16.540000915527344,28.924569942518755 81427,2018-03-08,UNH,227.92999267578125,227.99000549316406,223.9199981689453,207.15992736816406,3500900.0,3.0,-0.8228569334254985,215.0974586832319,201.35060650231495,49.56091828520637,-42.044605584347536,12.676721099079513,210.8666737874349,209.91123936971027,16.540000915527344,28.924569942518755 81428,2018-03-08,V,121.95999908447266,122.81999969482422,121.16999816894531,117.79499053955078,6948900.0,3.0,0.5091493613445124,121.38021129152278,111.45025440671941,54.714132313511065,21.67554020387603,9.987743147141472,116.95058364868164,114.73266843159993,16.540000915527344,28.924569942518755 81429,2018-03-08,VZ,48.88999938964844,49.029998779296875,48.31999969482422,36.75269317626953,17038500.0,3.0,-0.5426521539631466,37.87833340535802,35.46882731546718,46.27797910306235,-55.45452409918902,22.190990423775183,37.71556854248047,38.45497493743896,16.540000915527344,28.924569942518755 81430,2018-03-08,WBA,69.80999755859375,70.16000366210938,68.5,55.30131912231445,4665000.0,3.0,-0.6099897434112194,57.37569890925526,54.06149133732677,44.742401377412854,-58.17687717822179,20.09171384112709,57.13883895874024,58.02115853627523,16.540000915527344,28.924569942518755 81431,2018-03-08,WMT,87.7699966430664,88.12999725341797,87.33999633789062,79.79837036132812,9588700.0,3.0,-3.202869181499068,95.30319157926165,75.09889124544539,38.983795257216414,-108.21777866679597,38.59815530722926,88.4607930501302,89.3969607035319,16.540000915527344,28.924569942518755 81432,2018-03-09,AAPL,44.4900016784668,45.0,44.34749984741211,42.77766799926758,128740800.0,4.0,0.5997652555146118,43.99832806792659,38.22235560211735,58.05249095762884,100.47533608598559,10.772732052341347,40.318593215942386,40.78194789886474,14.640000343322754,28.596808096780883 81433,2018-03-09,AMGN,188.0,191.3800048828125,186.32000732421875,161.79632568359375,5674100.0,4.0,1.7460605533762532,164.6099200562685,146.472250048712,57.6399642265908,76.53819850720994,17.594913943015342,155.39779713948568,153.84643783569337,14.640000343322754,28.596808096780883 81434,2018-03-09,AXP,97.58000183105469,99.11000061035156,97.05999755859375,91.22056579589844,3044300.0,4.0,0.006418817566270718,92.95483967211051,85.238837085702,53.373278543795536,57.99707007080058,2.8756023079877533,88.92891947428386,90.16203536987305,14.640000343322754,28.596808096780883 81435,2018-03-09,BA,352.6499938964844,354.8900146484375,350.2300109863281,339.5228271484375,3538300.0,4.0,3.993609329691992,351.4852195207606,321.8802834089269,59.0589116856971,41.22059351069719,2.2379637391450204,333.4511016845703,315.4246836344401,14.640000343322754,28.596808096780883 81436,2018-03-09,CAT,155.1199951171875,158.4199981689453,154.3300018310547,137.6732940673828,4576700.0,4.0,-1.0724310590704533,143.09413896869867,127.14303601909428,52.771108879626865,10.801443798917184,9.239611216722961,136.00581944783528,137.43911425272623,14.640000343322754,28.596808096780883 81437,2018-03-09,CRM,127.19000244140625,127.5,126.25,127.41000366210938,5637800.0,4.0,4.210976160344714,129.29920768602472,103.88179435865302,70.021052942377,180.90671626963186,44.89668978048134,114.65900090535482,110.84150060017903,14.640000343322754,28.596808096780883 81438,2018-03-09,CSCO,44.619998931884766,45.540000915527344,44.61000061035156,38.118221282958984,22230900.0,4.0,0.8104371079742236,39.279267520651864,33.977112560524894,63.2509802152648,97.85280149767395,20.773714256093683,35.89794807434082,34.5230232556661,14.640000343322754,28.596808096780883 81439,2018-03-09,CVX,114.30999755859375,117.38999938964844,114.23999786376953,92.44158935546875,8833300.0,4.0,-1.0321357501549642,91.4767439186274,86.1299440086187,49.98403808592654,10.515409285648536,6.904306397271127,90.7428212483724,94.92344805399577,14.640000343322754,28.596808096780883 81440,2018-03-09,DIS,104.43000030517578,104.75,103.63999938964844,101.8504409790039,5618400.0,4.0,-0.880539940596833,105.19074334247547,98.50333548442883,48.11459010340655,-43.211082347023996,10.817724742054862,102.86541341145833,105.01351534525553,14.640000343322754,28.596808096780883 81441,2018-03-09,GS,268.70001220703125,271.0899963378906,267.0400085449219,239.7794189453125,4410600.0,4.0,1.8665273799153113,243.0267489730303,222.15682799230171,56.337105727742625,84.22317308324278,2.1858503395751994,232.21128590901694,229.60264155069987,14.640000343322754,28.596808096780883 81442,2018-03-09,HD,179.0,182.24000549316406,177.9199981689453,159.45425415039062,4477200.0,4.0,-2.4454071366991172,164.92545425277106,154.62591140885004,48.11447023149303,-72.07169744489757,27.360108157438507,163.24879557291666,165.30448328653972,14.640000343322754,28.596808096780883 81443,2018-03-09,HON,145.69387817382812,148.05166625976562,145.30091857910156,132.12796020507812,3009653.0,4.0,-0.6193573950790778,134.47783744670144,124.7253829207302,52.579871269154395,7.581254660295108,0.42508388543132397,130.7446085611979,131.83204778035483,14.640000343322754,28.596808096780883 81444,2018-03-09,IBM,150.54493713378906,152.5621337890625,150.38241577148438,116.60450744628906,5253221.0,4.0,0.13108782614273196,117.22528504460234,109.8354579058371,53.60800932845176,45.13292241299108,2.7276513187362803,114.18948771158854,114.75861307779948,14.640000343322754,28.596808096780883 81445,2018-03-09,INTC,51.27000045776367,52.29999923706055,51.0,44.84828567504883,32727900.0,4.0,1.3125602655735307,45.40529056378391,36.72318805865261,62.52988236211902,137.97627314625862,30.44708317740933,40.72181218465169,39.58852450052897,14.640000343322754,28.596808096780883 81446,2018-03-09,JNJ,132.50999450683594,133.82000732421875,131.55999755859375,115.42296600341797,7557800.0,4.0,-1.1124979498219147,115.0150590674107,109.34692365964008,49.14038681130973,11.499848819655144,10.074559119033493,113.854869333903,118.12353146870932,14.640000343322754,28.596808096780883 81447,2018-03-09,JPM,116.55000305175781,118.08000183105469,115.66999816894531,99.6737060546875,15366600.0,4.0,0.7398965254950554,100.52201802045091,93.49971430987135,59.551116210984475,98.65865046006273,5.6085539658266725,96.6518549601237,94.4143544514974,14.640000343322754,28.596808096780883 81448,2018-03-09,KO,44.56999969482422,44.81999969482422,44.38999938964844,37.35562515258789,9778600.0,4.0,-0.2889028269902525,37.49022070703462,35.768305141354055,48.847201494947726,-4.031156717276057,1.4340679842603308,37.27227567036947,37.91112181345622,14.640000343322754,28.596808096780883 81449,2018-03-09,MCD,155.6199951171875,157.72999572753906,154.83999633789062,138.29360961914062,5076500.0,4.0,-3.061108027022442,145.51885484848117,131.11153913345242,44.22622649522445,-60.32999540346729,23.655831596595053,141.58228708902996,146.6923034667969,14.640000343322754,28.596808096780883 81450,2018-03-09,MMM,238.0,241.3699951171875,236.1699981689453,196.4463653564453,1840900.0,4.0,-0.2545716355659806,198.4167176578034,183.00414263272395,53.7824526832085,22.84292337499518,0.3051493102138539,192.70893351236978,193.6969113667806,14.640000343322754,28.596808096780883 81451,2018-03-09,MRK,52.50954055786133,52.66221237182617,52.19465637207031,44.122711181640625,9240006.0,4.0,-0.583392542409662,44.95293537887427,42.86676829544213,45.592929547354736,-41.5565913793841,17.419590974936,44.86261698404948,45.606246376037596,14.640000343322754,28.596808096780883 81452,2018-03-09,MSFT,95.29000091552734,96.54000091552734,95.0,90.72118377685547,36937300.0,4.0,1.2198560562474796,91.14197547217536,82.93679115990473,61.09039046013675,134.9193461239933,12.580291974939234,86.57635091145833,84.27804082234701,14.640000343322754,28.596808096780883 81453,2018-03-09,NKE,65.51000213623047,66.51000213623047,65.36000061035156,62.695953369140625,5838400.0,4.0,-0.0813963853331714,65.50500255857669,60.42278712953366,53.55100773802861,-26.302008775704216,2.436131046826726,62.835753758748375,61.78493677775065,14.640000343322754,28.596808096780883 81454,2018-03-09,PG,80.18000030517578,80.75,79.9000015258789,68.85724639892578,7662200.0,4.0,-1.225829441568294,70.95241953451186,67.16772054117173,40.58488927299347,-53.216245536058494,25.031941667188995,70.1525166829427,73.83076337178548,14.640000343322754,28.596808096780883 81455,2018-03-09,TRV,140.1999969482422,142.42999267578125,139.8300018310547,125.12503814697266,1429200.0,4.0,0.11347537336941116,125.12815840169519,119.33624665811926,55.30881965994007,2.426722076055254,2.007943433578072,123.89845657348633,121.32088101704916,14.640000343322754,28.596808096780883 81456,2018-03-09,UNH,226.11000061035156,226.52000427246094,222.5,207.80526733398438,4834600.0,4.0,-0.8368856726959848,213.96691542163026,203.37386979565488,50.021253157223605,-48.74643611061988,16.275081077495383,210.28467305501303,209.9634017944336,14.640000343322754,28.596808096780883 81457,2018-03-09,V,123.25,124.79000091552734,122.87000274658203,120.00208282470703,6397700.0,4.0,0.6911119105709957,120.97254845685173,112.90343115740608,57.442356856260304,85.5917474882096,0.1804154052499552,116.93476587931315,114.93081359863281,14.640000343322754,28.596808096780883 81458,2018-03-09,VZ,49.20000076293945,49.22999954223633,48.349998474121094,36.75269317626953,14927100.0,4.0,-0.4901456454802613,37.876850914807214,35.46805989757072,46.27797910306235,-50.40050089911593,18.608090660156805,37.58358612060547,38.4269011815389,14.640000343322754,28.596808096780883 81459,2018-03-09,WBA,69.22000122070312,70.69000244140625,68.58000183105469,56.608280181884766,4003700.0,4.0,-0.5173423028736295,57.40574338336239,54.25431902508487,48.19299538521723,-37.74464378925683,13.775074853271235,56.9460947672526,58.00967953999837,14.640000343322754,28.596808096780883 81460,2018-03-09,WMT,88.23999786376953,88.72000122070312,87.52999877929688,80.52445983886719,9754400.0,4.0,-3.101484363704955,94.73075071352076,74.69951738340308,40.322002967682245,-95.02084497181993,34.18533493355454,87.93896255493163,89.28145739237468,14.640000343322754,28.596808096780883 81519,2018-03-12,AAPL,45.0724983215332,45.59749984741211,45.0525016784668,43.19124221801758,128828400.0,0.0,0.6680006149326942,43.78001815376907,39.04223488272995,59.32971214426976,116.00147796902424,17.780559107646322,40.405001958211265,40.824402554829916,15.779999732971191,34.65302389972871 81520,2018-03-12,AMGN,189.5,190.38999938964844,188.32000732421875,160.27236938476562,6972400.0,0.0,1.7859501942833163,164.30390131351035,148.22955968502478,55.92749674649911,78.6872995166485,17.594913943015346,155.24993133544922,154.04910532633463,15.779999732971191,34.65302389972871 81521,2018-03-12,AXP,99.08999633789062,99.69999694824219,97.4800033569336,89.94963836669922,4020900.0,0.0,0.05383523244785238,92.56679912328056,86.17484516382882,51.242420719542295,57.562008510875835,5.921938735374174,88.86875025431316,90.14130414326986,15.779999732971191,34.65302389972871 81522,2018-03-12,BA,355.20001220703125,355.2300109863281,343.260009765625,329.6297607421875,6088800.0,0.0,3.1395229926521324,349.9011236549266,324.5523217796437,54.88062277271336,-8.874074651179136,6.19804888238641,333.5358876546224,316.31333312988284,15.779999732971191,34.65302389972871 81523,2018-03-12,CAT,158.24000549316406,159.33999633789062,153.85000610351562,134.41087341308594,4880400.0,0.0,-1.0048405921227754,142.93527308516082,127.7621191877884,50.210134642035285,1.3646234093584806,6.738978602531291,135.6415911356608,137.60937627156576,15.779999732971191,34.65302389972871 81524,2018-03-12,CRM,127.87000274658203,128.1999969482422,126.77999877929688,126.77999877929688,5609800.0,0.0,4.332446808245621,130.22162438840596,104.93937719850813,68.8737953574796,160.0715695367227,46.89062132568092,115.09500096638997,111.22666727701822,15.779999732971191,34.65302389972871 81525,2018-03-12,CSCO,45.529998779296875,45.869998931884766,45.400001525878906,38.26945114135742,18299800.0,0.0,0.840318469087606,39.08757805819788,34.67458090786657,63.67533166566808,106.98046789856326,23.774245762343664,35.98168449401855,34.63393417994181,15.779999732971191,34.65302389972871 81526,2018-03-12,CVX,117.5,118.3499984741211,116.55999755859375,92.10248565673828,6877000.0,0.0,-0.7633846272998994,92.02753115887239,85.92683666949674,49.411898747799384,40.64500161419939,1.8428930162051254,90.3982770284017,94.90096791585286,15.779999732971191,34.65302389972871 81527,2018-03-12,DIS,104.72000122070312,105.94000244140625,104.72000122070312,102.2783432006836,6485300.0,0.0,-0.7634064101810907,105.21057265116491,98.68578736470423,48.769675158367065,-10.119985580655745,2.435988763039862,102.63784739176432,104.97688433329265,15.779999732971191,34.65302389972871 81528,2018-03-12,GS,271.0,275.30999755859375,270.7699890136719,242.09071350097656,3065600.0,0.0,2.3395130054948083,243.1873404138548,224.19043210811785,57.44840006886095,120.79664529904355,9.765223265730047,232.38811696370442,229.84500630696616,15.779999732971191,34.65302389972871 81529,2018-03-12,HD,182.42999267578125,183.05999755859375,179.5500030517578,157.3096466064453,4993300.0,0.0,-2.3816088824889903,164.88768496462927,154.3690411095895,46.23813318996484,-70.43068841024709,24.444135482719084,162.48009185791017,165.28903198242188,15.779999732971191,34.65302389972871 81530,2018-03-12,HON,148.0037384033203,148.04208374023438,145.61720275878906,130.4315185546875,2519904.0,0.0,-0.5131930037752852,134.4174666809258,125.21803518064647,50.18392115964589,5.367665075936591,0.42508388543132786,130.40296986897786,131.82110265096028,15.779999732971191,34.65302389972871 81531,2018-03-12,IBM,152.6195068359375,153.93881225585938,151.88336181640625,117.29981231689453,5296421.0,0.0,0.34306539527823077,117.45296380114021,110.39460471082268,54.46804514125669,81.15039642574183,8.690800101438336,114.05655619303386,114.8201951344808,15.779999732971191,34.65302389972871 81532,2018-03-12,INTC,51.86000061035156,51.95000076293945,50.5,44.27253723144531,32044400.0,0.0,1.3473830817764423,45.664781007778856,37.11420840262153,60.787099902622614,116.45800169742039,24.802787929678484,40.77272631327311,39.710004552205405,15.779999732971191,34.65302389972871 81533,2018-03-12,JNJ,133.8000030517578,134.22999572753906,132.32000732421875,114.41365051269531,4942000.0,0.0,-0.8935433183998498,115.29662003610999,109.40388121511073,47.79797231346329,23.265350869500644,7.869151350484402,113.51626841227214,117.99323196411133,15.779999732971191,34.65302389972871 81534,2018-03-12,JPM,118.0,118.75,117.25,99.3528060913086,12339300.0,0.0,0.8392030731897933,100.41823031471608,94.24693615867258,58.895329839571986,116.36953712693465,8.80963590308497,96.68957061767578,94.57428067525228,15.779999732971191,34.65302389972871 81535,2018-03-12,KO,44.95000076293945,45.09000015258789,44.33000183105469,37.11391830444336,11857700.0,0.0,-0.239375028533253,37.51125138417858,35.86395842417103,47.46157086057671,2.1808893970965704,3.322754693037666,37.16114768981934,37.90056476593018,15.779999732971191,34.65302389972871 81536,2018-03-12,MCD,157.74000549316406,159.4499969482422,157.50999450683594,138.73336791992188,4461500.0,0.0,-2.683675269885299,145.35651949622783,131.09364987633077,44.770751660158176,-35.595722261104584,17.047483231160502,141.01064453125,146.49577356974285,15.779999732971191,34.65302389972871 81537,2018-03-12,MMM,242.10000610351562,243.10000610351562,239.3000030517578,195.1847381591797,2151300.0,0.0,0.016729938583267767,198.1925635506344,184.52330711586953,52.70043450290586,45.84431512657718,3.9598479982611954,192.239182027181,193.7594072977702,15.779999732971191,34.65302389972871 81538,2018-03-12,MRK,53.17748260498047,53.55915832519531,52.709922790527344,44.29874801635742,11269039.0,0.0,-0.5044711320743076,44.9869267327606,42.87198668887026,46.33431041399513,-14.651744939259064,4.0984869924252365,44.684440739949544,45.589860343933104,15.779999732971191,34.65302389972871 81539,2018-03-12,MSFT,96.5,97.20999908447266,96.04000091552734,90.93733215332031,26073700.0,0.0,1.3535321892666161,91.32186518047122,83.602870842478,61.38169947707944,147.55791692004325,16.433809893786638,86.67501551310221,84.45956662495931,15.779999732971191,34.65302389972871 81540,2018-03-12,NKE,66.6500015258789,67.61000061035156,66.31999969482422,63.18767166137695,7522700.0,0.0,-0.012089876154767865,65.51242785618666,60.559807251235206,54.57408909596593,21.353310674214338,6.728107142897367,62.80376485188802,61.861178652445474,15.779999732971191,34.65302389972871 81541,2018-03-12,PG,80.2300033569336,80.62000274658203,79.76000213623047,68.48847198486328,7182000.0,0.0,-1.1588474969945395,70.95296158280529,67.16203399214588,39.78634749051037,-59.69597976109228,26.077175584834823,69.9275380452474,73.69768803914388,15.779999732971191,34.65302389972871 81542,2018-03-12,TRV,142.7899932861328,143.25,140.89999389648438,124.4128189086914,1215700.0,0.0,0.23459575685865275,125.29267636862673,119.62198580178344,54.2610591934428,17.416095681143464,5.677901640533179,123.68873138427735,121.43572514851888,15.779999732971191,34.65302389972871 81543,2018-03-12,UNH,226.2100067138672,227.0,222.77000427246094,205.3531951904297,3117300.0,0.0,-1.0339465861664507,213.64262331238422,203.93222257384627,48.2889557445218,-54.29244124386298,14.569172964914518,209.52017822265626,209.9789835611979,15.779999732971191,34.65302389972871 81544,2018-03-12,V,124.75,124.9800033569336,123.4800033569336,119.7418212890625,8636000.0,0.0,0.8050376381976321,120.78964949968572,113.86913651105645,57.0232908364906,94.88452854171035,1.1228481106457722,116.87499516805013,115.10714263916016,15.779999732971191,34.65302389972871 81545,2018-03-12,VZ,49.029998779296875,49.2599983215332,48.66999816894531,36.595211029052734,12526300.0,0.0,-0.45598504065792156,37.786046009387036,35.47787496534441,45.56779406666415,-45.005941335363396,18.053070972253256,37.43560523986817,38.379519907633465,15.779999732971191,34.65302389972871 81546,2018-03-12,WBA,70.6500015258789,71.18000030517578,69.94999694824219,56.24746322631836,4764500.0,0.0,-0.46764275699479896,57.3822524079723,54.445470141466174,47.34857957180075,-16.895307094187245,8.15302492969522,56.71794153849284,57.99045995076497,15.779999732971191,34.65302389972871 81547,2018-03-12,WMT,88.69999694824219,89.44000244140625,87.87999725341797,79.93450164794922,8474000.0,0.0,-3.0337694548659186,94.1783984268478,74.2797055160233,39.59213944881346,-87.2194336930246,28.83436491871753,87.34363225301107,89.15958010355631,15.779999732971191,34.65302389972871 81548,2018-03-13,AAPL,45.647499084472656,45.875,44.810001373291016,42.77529525756836,126774000.0,1.0,0.6806678698833011,43.67726747427581,39.55522153939607,57.50793412369085,103.02456034383556,20.866142169333287,40.50555648803711,40.857675806681314,16.350000381469727,34.69754302926215 81549,2018-03-13,AMGN,189.60000610351562,190.8300018310547,188.6300048828125,160.6533660888672,4712900.0,1.0,1.8272429526512894,163.90721321614458,149.99715690104293,56.26355462084713,93.2708209538063,18.813205600062066,155.05902353922525,154.24243698120117,16.350000381469727,34.69754302926215 81550,2018-03-13,AXP,98.12000274658203,98.2300033569336,95.08000183105469,87.83145904541016,4858700.0,1.0,-0.07860023146511708,92.52099434869733,86.28235571844134,47.9424076420787,-2.3229914454317644,6.790673310260063,88.7447280883789,90.10958951314291,16.350000381469727,34.69754302926215 81551,2018-03-13,BA,345.32000732421875,347.8800048828125,337.6099853515625,324.34332275390625,5443800.0,1.0,2.0128788378702893,350.4701663529365,323.4919857466729,52.81511546824279,-63.8208323334204,12.45735054024022,333.52069600423175,317.0836975097656,16.350000381469727,34.69754302926215 81552,2018-03-13,CAT,156.3000030517578,157.8699951171875,153.1999969482422,133.7061767578125,4819100.0,1.0,-0.9966490410360507,142.91864840810968,127.90054257089425,49.67149080715599,-11.272245450620584,8.323951490222623,135.38378829956054,137.69356587727864,16.350000381469727,34.69754302926215 81553,2018-03-13,CRM,127.88999938964844,128.11000061035156,125.7300033569336,126.7300033569336,4641800.0,1.0,4.374255267258704,131.01045935970964,105.968542257722,68.78128036040309,137.37753182755776,38.83522033537504,115.54266764322917,111.60650062561035,16.350000381469727,34.69754302926215 81554,2018-03-13,CSCO,45.779998779296875,46.15999984741211,44.91999816894531,37.9417839050293,23411200.0,1.0,0.8280148161321748,38.898871503392535,35.24640208669536,62.068862308765276,93.02436477341043,16.89080040716069,36.04637705485026,34.736048158009844,16.350000381469727,34.69754302926215 81555,2018-03-13,CVX,117.2300033569336,118.18000030517578,116.0,91.84223175048828,6793100.0,1.0,-0.5648860862191611,92.42798644229859,85.81055344417601,48.96689768603486,50.07292008208838,4.657653565412648,90.11559422810872,94.87089678446452,16.350000381469727,34.69754302926215 81556,2018-03-13,DIS,105.83000183105469,105.83000183105469,103.41999816894531,100.87793731689453,6716700.0,1.0,-0.7746486273920397,105.20045628610632,98.72896876272182,46.770472417837816,-37.70877487037366,10.353996066322807,102.38467178344726,104.91399561564127,16.350000381469727,34.69754302926215 81557,2018-03-13,GS,274.3399963378906,275.0299987792969,267.44000244140625,237.7957763671875,2288100.0,1.0,2.340808604544037,242.76906046832707,226.03254628216123,54.76877294383226,90.19200719298043,3.0309185200791675,232.29403279622395,230.04698994954427,16.350000381469727,34.69754302926215 81558,2018-03-13,HD,179.58999633789062,180.9499969482422,177.86000061035156,156.11920166015625,6128100.0,1.0,-2.399447922541299,164.90204798730684,153.94621251074005,45.22538343973236,-93.4965110988301,28.07230485334664,161.7387262980143,165.23589680989582,16.350000381469727,34.69754302926215 81559,2018-03-13,HON,146.29769897460938,147.2369842529297,144.80252075195312,129.80601501464844,1967658.0,1.0,-0.47406513909564296,134.39841543114872,125.47294916235714,49.326580610369554,-4.572839908603379,4.400278882355393,130.1405258178711,131.77045745849608,16.350000381469727,34.69754302926215 81560,2018-03-13,IBM,153.04971313476562,154.9808807373047,151.8260040283203,116.61181640625,4378138.0,1.0,0.450352245514992,117.61770953647078,110.80955181606828,53.453701401859,94.8508682619025,13.006019512615227,113.91373799641927,114.90449701944986,16.350000381469727,34.69754302926215 81561,2018-03-13,INTC,52.52000045776367,53.779998779296875,51.38999938964844,44.49596405029297,45573900.0,1.0,1.37713434404548,45.95485972777904,37.421362119755145,61.220988354130576,140.4487442537793,35.689603126716754,40.83393325805664,39.83506603240967,16.350000381469727,34.69754302926215 81562,2018-03-13,JNJ,133.8000030517578,135.38999938964844,133.4499969482422,115.89744567871094,9152300.0,1.0,-0.5934494108126671,115.8849041332781,109.23906513552072,49.880197447588166,67.9168775347398,1.7060378637446207,113.27427190144857,117.88351961771647,16.350000381469727,34.69754302926215 81563,2018-03-13,JPM,118.19999694824219,118.47000122070312,115.83000183105469,98.1622085571289,13312300.0,1.0,0.8124673391905191,100.28806364725699,94.75793015767465,56.50700530314176,81.07449615904137,1.0460666949368957,96.69097798665365,94.73312441507976,16.350000381469727,34.69754302926215 81564,2018-03-13,KO,44.66999816894531,44.83000183105469,44.400001525878906,37.14726257324219,11342100.0,1.0,-0.19518333560967704,37.56107731411661,35.86414126803671,47.67340005032206,6.521870639137589,3.3227546930376683,37.07419039408366,37.882089869181314,16.350000381469727,34.69754302926215 81565,2018-03-13,MCD,158.55999755859375,159.88999938964844,158.2100067138672,139.15553283691406,4333100.0,1.0,-2.3237056773837708,144.7703292225499,131.2709030772548,45.301095955611444,-22.624386121105875,15.361591836677857,140.47026468912762,146.28705240885418,16.350000381469727,34.69754302926215 81566,2018-03-13,MMM,240.89999389648438,242.97000122070312,236.88999938964844,193.36959838867188,2009900.0,1.0,0.08430002280687177,198.04408249960588,185.4632310379918,51.16829884789167,40.15744282098391,2.230719847889791,191.77959442138672,193.7575304667155,16.350000381469727,34.69754302926215 81567,2018-03-13,MRK,53.1870231628418,53.196563720703125,52.48091506958008,44.3067512512207,12272080.0,1.0,-0.4362507248187768,44.98067288196406,42.87344012462774,46.36868122467819,-18.191361333402497,6.978732152124991,44.51746711730957,45.57572364807129,16.350000381469727,34.69754302926215 81568,2018-03-13,MSFT,97.0,97.23999786376953,93.97000122070312,88.7195816040039,35387800.0,1.0,1.2659247603273798,91.10560705883127,84.3544667937078,56.863025646358494,95.8536416083936,1.6372338772656876,86.70412012736003,84.60771573384604,16.350000381469727,34.69754302926215 81569,2018-03-13,NKE,67.30000305175781,67.69000244140625,66.12999725341797,62.57302474975586,5167300.0,1.0,-0.006683790675303669,65.51021311283625,60.59880521296942,53.062769260110244,10.195660815516224,4.9937542813861135,62.76574414571126,61.893707338968916,16.350000381469727,34.69754302926215 81570,2018-03-13,PG,80.0,80.19000244140625,79.36000061035156,68.368408203125,9620200.0,1.0,-1.102740263783474,70.87842594011924,67.09849514142373,39.52442467521892,-71.49417959761223,29.096462176353192,69.7234280904134,73.54800109863281,16.350000381469727,34.69754302926215 81571,2018-03-13,TRV,142.2899932861328,142.61000061035156,140.50999450683594,123.70939636230469,1347500.0,1.0,0.27070370880531414,125.3812090762986,119.82065020714867,53.230776837472675,10.572161874418898,3.703330245394469,123.4689717610677,121.55036303202311,16.350000381469727,34.69754302926215 81572,2018-03-13,UNH,223.52999877929688,228.05999755859375,223.16000366210938,209.19717407226562,3343800.0,1.0,-0.8699139826573514,213.6900585237682,204.06866797769663,51.038697196709855,-20.013078018767885,10.734032386593936,208.91627807617186,210.0301498413086,16.350000381469727,34.69754302926215 81573,2018-03-13,V,124.25,125.0,122.9000015258789,118.73949432373047,9479500.0,1.0,0.8051637621726684,120.69698875011359,114.43751518665398,55.41271092807373,81.59699385237738,1.8994676385446763,116.82927831013997,115.26917114257813,16.350000381469727,34.69754302926215 81574,2018-03-13,VZ,49.0,49.2599983215332,48.5,36.48273468017578,12840200.0,1.0,-0.43299709558606736,37.642924616444915,35.51151149500528,45.05692242535914,-46.95034388834395,20.311943207825863,37.29862289428711,38.333971405029295,16.350000381469727,34.69754302926215 81575,2018-03-13,WBA,70.6500015258789,71.18000030517578,69.5,56.01493453979492,4515500.0,1.0,-0.4419244010916543,57.31145426217491,54.66067555960243,46.801880174220095,-18.353174400620777,12.402342026465679,56.452277247111006,57.971217727661134,16.350000381469727,34.69754302926215 81576,2018-03-13,WMT,88.38999938964844,88.9000015258789,87.9800033569336,80.14326477050781,7173000.0,1.0,-2.9294901238635305,93.48906394246517,74.00151070353094,39.989770828821136,-83.16372566117172,28.83436491871753,86.7203742980957,89.02524223327637,16.350000381469727,34.69754302926215 81577,2018-03-14,AAPL,45.08000183105469,45.130001068115234,44.45249938964844,42.41164016723633,117473600.0,2.0,0.6538259357026348,43.48307421058721,40.084543587264356,55.954011403110705,78.90848082275592,14.926479881388715,40.60180079142253,40.88508542378744,17.229999542236328,17.182342737091076 81578,2018-03-14,AMGN,191.17999267578125,192.6199951171875,189.8000030517578,161.3476104736328,3613300.0,2.0,1.8941528657966558,163.37655737563486,151.87823083237296,56.88329013580346,114.80870759929996,23.71755994666984,155.07976633707682,154.481792195638,17.229999542236328,17.182342737091076 81579,2018-03-14,AXP,95.95999908447266,96.16999816894531,94.08999633789062,87.0578384399414,3013800.0,2.0,-0.24317780583358228,92.52395309646917,86.27663436690975,46.80359111484524,-41.17461913578305,11.475588191314104,88.61640828450521,90.07461713155111,17.229999542236328,17.182342737091076 81580,2018-03-14,BA,339.7900085449219,340.5199890136719,322.29998779296875,316.2890930175781,13057900.0,2.0,0.46473897879991455,352.35874679883705,320.3679743925692,49.8576245814238,-150.55465338774093,26.637385554564354,333.33582356770836,317.6874226888021,17.229999542236328,17.182342737091076 81581,2018-03-14,CAT,154.8000030517578,155.25,151.30999755859375,132.70567321777344,4873600.0,2.0,-1.0586855835092592,142.92763631754252,127.76714059896136,48.90099954139065,-40.47644582807861,12.923633965919212,135.05841700236002,137.79413134256998,17.229999542236328,17.182342737091076 81582,2018-03-14,CRM,127.05000305175781,128.8699951171875,126.51000213623047,127.98999786376953,5402400.0,2.0,4.457674501876852,131.62411671948882,107.38488444017915,69.8375772785325,133.30101218860787,41.32484614047978,116.06800079345703,112.00233395894368,17.229999542236328,17.182342737091076 81583,2018-03-14,CSCO,45.34000015258789,45.7599983215332,45.09000015258789,38.042606353759766,21141100.0,2.0,0.8169819521355279,38.71431034871675,35.7712300412979,62.37104588553649,85.84998724536803,16.890800407160704,36.131233596801756,34.84331747690837,17.229999542236328,17.182342737091076 81584,2018-03-14,CVX,116.9800033569336,117.44999694824219,114.86000061035156,90.79335021972656,5051000.0,2.0,-0.48660129909451655,92.61066437928254,85.86103819640105,47.19484548470934,40.22269329300583,10.257790477664624,89.88254013061524,94.82854995727538,17.229999542236328,17.182342737091076 81585,2018-03-14,DIS,104.52999877929688,104.6500015258789,103.47000122070312,101.04326629638672,6235900.0,2.0,-0.7614400912030419,105.20100233225966,98.70702684254502,47.035633068654995,-45.8624222834981,10.353996066322818,102.18336334228516,104.80588556925456,17.229999542236328,17.182342737091076 81586,2018-03-14,GS,270.3999938964844,270.7799987792969,263.9100036621094,234.1650390625,2478700.0,2.0,2.025516327589969,242.11734226275095,227.53574459027638,52.62228999067488,46.248641330233696,3.666408727872445,232.1831268310547,230.18963851928712,17.229999542236328,17.182342737091076 81587,2018-03-14,HD,179.10000610351562,179.66000366210938,175.88999938964844,155.29635620117188,4531500.0,2.0,-2.4517203361475026,164.96603446452886,153.42107491047116,44.52800690949271,-112.71205682297256,32.13318084435562,161.06016438802084,165.18210322062174,17.229999542236328,17.182342737091076 81588,2018-03-14,HON,146.25936889648438,146.29769897460938,143.85365295410156,128.8806915283203,2116335.0,2.0,-0.511821931898794,134.2656299425489,125.8317722486132,48.06983190526761,-23.15446679317551,8.92695701301196,129.91829427083334,131.74091262817382,17.229999542236328,17.182342737091076 81589,2018-03-14,IBM,153.12619018554688,153.61376953125,150.8030548095703,115.73348999023438,3798863.0,2.0,0.4592107503144547,117.41718076414145,111.54951769166911,52.170595499340735,75.33193070195725,7.666637360988863,113.818470509847,114.97307306925455,17.229999542236328,17.182342737091076 81590,2018-03-14,INTC,52.060001373291016,52.18000030517578,51.310001373291016,44.564701080322266,24993500.0,2.0,1.390233194725326,46.125338821613795,37.88678390482663,61.357069482017216,116.5967241136681,34.777781872391834,40.93128827412923,39.962411181132,17.229999542236328,17.182342737091076 81591,2018-03-14,JNJ,135.24000549316406,135.6999969482422,131.89999389648438,114.146240234375,6770600.0,2.0,-0.491267445603782,116.04682077532449,109.35206685895285,47.563849933660734,57.9001075472145,9.122490198483423,113.00961659749349,117.76233545939128,17.229999542236328,17.182342737091076 81592,2018-03-14,JPM,116.55999755859375,116.58999633789062,114.5999984741211,97.0644760131836,12905100.0,2.0,0.6946932439283415,100.1261622772081,95.13262144471574,54.4027979404939,31.397185892274504,5.215913759683014,96.6864735921224,94.88557345072428,17.229999542236328,17.182342737091076 81593,2018-03-14,KO,44.380001068115234,44.43000030517578,43.72999954223633,36.81093215942383,15321200.0,2.0,-0.18516567945723494,37.559568337682,35.86368949007679,45.74873137909108,-24.107806053093185,8.80408124459953,36.98407897949219,37.8562037785848,17.229999542236328,17.182342737091076 81594,2018-03-14,MCD,159.0,159.50999450683594,157.24000549316406,139.173095703125,3879000.0,2.0,-2.013796216126309,144.4043849027732,131.36076402300807,45.323691586107685,-24.277865719698397,18.140149113364636,140.08457895914714,146.0845962524414,17.229999542236328,17.182342737091076 81595,2018-03-14,MMM,238.8000030517578,239.32000732421875,233.85000610351562,190.69984436035156,2239700.0,2.0,-0.07669296785607571,197.87207600747018,185.98411448325248,49.000743824250954,5.191196601030354,9.497531357158234,191.35158131917316,193.72504908243815,17.229999542236328,17.182342737091076 81596,2018-03-14,MRK,52.738548278808594,52.89122009277344,51.82251739501953,44.234107971191406,11692222.0,2.0,-0.38362507509306454,45.004765667932666,42.87969249246772,46.09149794795249,-35.149573300929866,14.839153487027737,44.3742115020752,45.56597754160563,17.229999542236328,17.182342737091076 81597,2018-03-14,MSFT,95.12000274658203,95.41000366210938,93.5,88.19332885742188,32132000.0,2.0,1.1408796922251128,90.83004521067234,85.04726649587063,55.85370533789002,60.503098553827726,1.403891298597951,86.75247319539388,84.75738220214843,17.229999542236328,17.182342737091076 81598,2018-03-14,NKE,66.6500015258789,66.9000015258789,65.66999816894531,62.60139846801758,6463800.0,2.0,-0.00010865454743935743,65.5043475529025,60.65466238056917,53.12476005365453,-10.378156212115286,0.7564187139482014,62.73652648925781,61.923095003763834,17.229999542236328,17.182342737091076 81599,2018-03-14,PG,79.69000244140625,79.83999633789062,78.86000061035156,67.75093841552734,8898100.0,2.0,-1.095471613824941,70.7977659588367,66.96475311464961,38.18696304788933,-94.1266156172975,32.76580306651839,69.49616190592448,73.38632074991862,17.229999542236328,17.182342737091076 81600,2018-03-14,TRV,141.67999267578125,141.67999267578125,139.00999450683594,122.68063354492188,1285100.0,2.0,0.21384192266111768,125.37732300480144,119.97036605159505,51.74431797746741,-14.29991214892422,3.69491789232519,123.22191772460937,121.66214256286621,17.229999542236328,17.182342737091076 81601,2018-03-14,UNH,227.1300048828125,229.38999938964844,225.02000427246094,207.7591552734375,3048200.0,2.0,-0.8461986107814425,213.6844440772152,204.0270778344059,50.009571289066045,-2.4126318730977125,5.975950625872489,208.59397939046224,210.10481923421224,17.229999542236328,17.182342737091076 81602,2018-03-14,V,124.04000091552734,124.04000091552734,121.9000015258789,118.14193725585938,7855000.0,2.0,0.7484185517568704,120.3867077974023,115.1753039213477,54.46400244525964,54.27504668874049,7.021109786487456,116.80501302083333,115.42749468485515,17.229999542236328,17.182342737091076 81603,2018-03-14,VZ,48.93000030517578,49.099998474121094,48.36000061035156,36.3327522277832,11930400.0,2.0,-0.4220165696313245,37.481124197300204,35.55107756966757,44.37071919854125,-52.30804045339761,22.199868947584843,37.16239102681478,38.29271977742513,17.229999542236328,17.182342737091076 81604,2018-03-14,WBA,70.01000213623047,70.5,68.0,54.96455001831055,5795700.0,2.0,-0.5005298743789268,57.22378084206141,54.801267986063586,44.40593073391999,-71.7935454851064,24.799457417724422,56.2616024017334,57.95253709157308,17.229999542236328,17.182342737091076 81605,2018-03-14,WMT,88.51000213623047,88.98999786376953,87.5,79.57146453857422,11040600.0,2.0,-2.860018984185558,92.43085347776713,73.90599039430319,39.25757961073679,-82.56698887413535,30.932529012012942,86.13279266357422,88.89084815979004,17.229999542236328,17.182342737091076 81606,2018-03-15,AAPL,44.625,45.060001373291016,44.51750183105469,42.4615478515625,90975200.0,3.0,0.6293261622514592,43.35440260914746,40.48131936045703,56.12233544804226,75.47425884085817,14.926479881388715,40.69607925415039,40.906422805786136,16.59000015258789,23.134346310450425 81607,2018-03-15,AMGN,190.0500030517578,190.8800048828125,187.91000366210938,160.6533660888672,3320500.0,3.0,1.8696080563332487,163.30499906636416,152.81592073344055,56.0615187459579,88.79287583322738,15.820663323389834,155.22358093261718,154.67988611857098,16.59000015258789,23.134346310450425 81608,2018-03-15,AXP,95.05999755859375,95.41000366210938,93.95999908447266,86.92892456054688,3213000.0,3.0,-0.3796328210787152,92.61493039478641,86.01620134959835,46.61272303638691,-48.62195699471942,12.095760574434488,88.46260884602864,90.01654167175293,16.59000015258789,23.134346310450425 81609,2018-03-15,BA,332.29998779296875,332.9200134277344,322.9100036621094,316.02093505859375,8766000.0,3.0,-0.7748787990095138,353.8995707785573,317.4030567849193,49.76165139788543,-154.70604739583172,26.637385554564347,332.61278483072914,318.28572642008464,16.59000015258789,23.134346310450425 81610,2018-03-15,CAT,153.17999267578125,155.58999633789062,151.64999389648438,134.47181701660156,5268800.0,3.0,-0.9543359552440336,142.71501024630663,127.67615491482616,50.30857808274349,-20.603181372205057,11.84453074244657,134.82033564249676,137.91821479797363,16.59000015258789,23.134346310450425 81611,2018-03-15,CRM,128.0,128.4600067138672,126.66999816894531,127.22000122070312,4603500.0,3.0,4.410807509018241,131.93789871793672,108.89110289949491,68.37502347879398,117.40777228317008,41.324846140479785,116.5116673787435,112.36466725667317,16.59000015258789,23.134346310450425 81612,2018-03-15,CSCO,45.29999923706055,45.7400016784668,45.119998931884766,38.08460998535156,23520400.0,3.0,0.8023783517849665,38.600481478439754,36.1572715122829,62.49980009232267,82.17492451212192,16.8908004071607,36.23737411499023,34.947256024678545,16.59000015258789,23.134346310450425 81613,2018-03-15,CVX,115.36000061035156,116.20999908447266,114.75,91.14823913574219,4519700.0,3.0,-0.3914115232993822,92.82722576690107,85.88658114838215,47.855345706725394,46.41074240577488,10.798221776278204,89.65819193522135,94.78951505025228,16.59000015258789,23.134346310450425 81614,2018-03-15,DIS,104.0,104.29000091552734,103.23999786376953,100.40141296386719,5174600.0,3.0,-0.7936161182507959,105.20765378014681,98.56811526282195,46.11308143767086,-60.07266306406869,11.801122586997986,102.00734024047851,104.67573216756185,16.59000015258789,23.134346310450425 81615,2018-03-15,GS,265.7200012207031,269.0,265.3500061035156,236.09548950195312,2255200.0,3.0,1.9094057031795728,242.21209161293385,227.86295111167553,53.62204392863127,53.184673044648164,3.666408727872454,232.16747487386067,230.33958841959637,16.59000015258789,23.134346310450425 81616,2018-03-15,HD,177.69000244140625,179.86000061035156,176.72000122070312,155.87408447265625,3936700.0,3.0,-2.418648087701797,164.8555256502186,153.04377397136344,45.1424058070992,-102.14491109024101,31.328537799287925,160.42726186116536,165.13141098022462,16.59000015258789,23.134346310450425 81617,2018-03-15,HON,144.4191436767578,145.33924865722656,143.88241577148438,129.43759155273438,1927906.0,3.0,-0.4911456629805002,134.24995867321402,125.96887296130747,48.88071659634183,-21.054376054099976,8.92695701301196,129.69473012288412,131.70615412394207,16.59000015258789,23.134346310450425 81618,2018-03-15,IBM,151.73040771484375,154.15870666503906,151.5487518310547,116.8240737915039,4048648.0,3.0,0.5479161413518909,117.71377474585331,111.60791104516231,53.601194363573725,104.30193123905617,10.085847027546262,113.75762329101562,115.07794469197592,16.59000015258789,23.134346310450425 81619,2018-03-15,INTC,52.22999954223633,52.29999923706055,50.880001068115234,43.72256851196289,25631200.0,3.0,1.317474047272313,46.17257767983811,38.31217459372145,58.74442234177699,97.75206722644212,29.76727607432928,41.019065602620444,40.05722738901774,16.59000015258789,23.134346310450425 81620,2018-03-15,JNJ,132.5500030517578,134.24000549316406,132.47000122070312,114.78460693359375,6147200.0,3.0,-0.35468802169214086,116.26868145159871,109.49381854840128,48.46630015778201,68.85930174964003,9.122490198483439,112.88738683064778,117.64021784464518,16.59000015258789,23.134346310450425 81621,2018-03-15,JPM,115.87000274658203,116.0,114.83000183105469,97.30936431884766,8748000.0,3.0,0.6140386096997901,100.12884368773317,95.14766998414183,54.791308604455885,30.778521315522966,5.215913759683017,96.67437006632487,95.02138303120931,16.59000015258789,23.134346310450425 81622,2018-03-15,KO,43.880001068115234,44.0,43.54999923706055,36.71843719482422,12456700.0,3.0,-0.18258545395591597,37.557471775069565,35.862077022537854,45.22924472865144,-41.75406176935603,11.777736186473925,36.88588333129883,37.82655347188314,16.59000015258789,23.134346310450425 81623,2018-03-15,MCD,158.7100067138672,162.14999389648438,158.58999633789062,142.1370391845703,5925700.0,3.0,-1.5116004776910472,144.74281684566742,131.25326774905912,49.0015941679852,23.681866113741208,7.840357731173636,139.83672993977865,145.91813837687175,16.59000015258789,23.134346310450425 81624,2018-03-15,MMM,235.22000122070312,238.0800018310547,234.1999969482422,191.98585510253906,1770500.0,3.0,-0.09936533190065688,197.74706555475169,186.53481921087334,50.055027621875695,16.305553785728677,9.497531357158232,190.9944864908854,193.71508026123047,16.59000015258789,23.134346310450425 81625,2018-03-15,MRK,52.433204650878906,53.17748260498047,52.375953674316406,44.59734344482422,10560277.0,3.0,-0.3090463080370398,45.077665854842735,42.87346100672953,47.7084237088258,4.705391522026115,10.499416189412822,44.28040618896485,45.55921796162923,16.59000015258789,23.134346310450425 81626,2018-03-15,MSFT,93.52999877929688,94.58000183105469,92.83000183105469,88.50341033935547,27611000.0,3.0,1.0546442762625077,90.72306776451695,85.47093095374477,56.32622995901825,48.454128840538786,5.703371473302439,86.74038823445638,84.8785447438558,16.59000015258789,23.134346310450425 81627,2018-03-15,NKE,66.48999786376953,66.61000061035156,66.12999725341797,62.78105926513672,5260800.0,3.0,0.019375959049966696,65.39692157884635,60.63300281385385,53.52680314905129,-0.5480221444570015,0.7564187139481817,62.68532740275065,61.951391537984215,16.59000015258789,23.134346310450425 81628,2018-03-15,PG,79.08999633789062,79.13999938964844,78.54000091552734,67.46791076660156,6996900.0,3.0,-1.0998704997965234,70.80553344857387,66.78460555899449,37.58391188016563,-118.12577284862165,35.06482659309617,69.27689971923829,73.20729840596518,16.59000015258789,23.134346310450425 81629,2018-03-15,TRV,140.24000549316406,141.82000732421875,139.3800048828125,123.51594543457031,1318700.0,3.0,0.23348971191998658,125.42675163606532,119.97360007902256,52.85024430594575,8.501410843016354,2.961993720510077,122.96771647135417,121.75416628519694,16.59000015258789,23.134346310450425 81630,2018-03-15,UNH,225.8300018310547,230.75999450683594,225.66000366210938,211.53857421875,3330200.0,3.0,-0.5164827926112139,213.86585723601164,203.97978790558992,52.607698776197054,56.28287611631501,1.1884146182442412,208.393679300944,210.23375040690104,16.59000015258789,23.134346310450425 81631,2018-03-15,V,123.12999725341797,124.41999816894531,122.69999694824219,118.94190216064453,5861900.0,3.0,0.7592459314224129,120.4660820101178,115.364829244765,55.51867087431531,77.15200656792534,4.798630973700879,116.7856061299642,115.58471857706705,16.59000015258789,23.134346310450425 81632,2018-03-15,VZ,48.529998779296875,48.77000045776367,48.13999938964844,36.2127685546875,9537400.0,3.0,-0.4181756349606758,37.399385520325275,35.54132798065128,43.81844701134689,-63.87207564305678,25.177603164162882,37.017910130818684,38.24539038340251,16.59000015258789,23.134346310450425 81633,2018-03-15,WBA,68.58000183105469,68.97000122070312,67.08000183105469,54.02642059326172,4764600.0,3.0,-0.6155783346577053,57.395020214499404,54.54102714878184,42.40043226542591,-145.06076065415718,31.184634812093442,56.06277351379394,57.897230021158855,16.59000015258789,23.134346310450425 81634,2018-03-15,WMT,87.68000030517578,88.79000091552734,85.9000015258789,79.42625427246094,16615200.0,3.0,-2.7845809445929177,91.0138356829052,74.08979590889167,39.06965165466049,-85.89498465613381,37.49849441466772,85.57435531616211,88.75433451334635,16.59000015258789,23.134346310450425 81635,2018-03-16,AAPL,44.662498474121094,44.779998779296875,44.404998779296875,42.31181335449219,157618800.0,4.0,0.5910147426900636,43.37263286421539,40.58264171769379,55.4644770470477,65.09885779673363,12.930836767461434,40.78260485331217,40.91559861501058,15.800000190734863,19.819290599051428 81636,2018-03-16,AMGN,189.75,190.25,187.22999572753906,159.37490844726562,16878400.0,4.0,1.7270864928215133,163.3821047568122,153.13166782619564,54.55997598694625,70.82249948654356,13.045463507714786,155.33850708007813,154.8692766825358,15.800000190734863,19.819290599051428 81637,2018-03-16,AXP,94.55000305175781,96.38999938964844,94.2699966430664,88.05247497558594,5124900.0,4.0,-0.39258776776532045,92.61575529947214,85.92788636312551,48.50605359660714,-16.705403992904255,6.105561932971507,88.32784220377604,89.95944951375326,15.800000190734863,19.819290599051428 81638,2018-03-16,BA,329.82000732421875,330.8299865722656,325.6300048828125,316.4901428222656,9329000.0,4.0,-1.6998291019118597,354.32816904770385,314.4854021192884,49.93608929559743,-137.67573710008352,26.637385554564354,331.82374674479166,318.8569071451823,15.800000190734863,19.819290599051428 81639,2018-03-16,CAT,154.32000732421875,157.4499969482422,153.30999755859375,136.11605834960938,10897600.0,4.0,-0.7305403742806789,142.3419256846442,127.74301389055114,51.592779475086694,19.107845965134413,5.925104819531421,134.6527214050293,138.0252498626709,15.800000190734863,19.819290599051428 81640,2018-03-16,CRM,127.29000091552734,127.94999694824219,125.69000244140625,125.97000122070312,6662900.0,4.0,4.224107642715694,132.29737984044598,109.81662162439777,66.05200260133188,98.61323704594582,33.32840984689561,116.95266749064128,112.71283391316732,15.800000190734863,19.819290599051428 81641,2018-03-16,CSCO,45.33000183105469,45.599998474121094,44.970001220703125,37.81575393676758,56129000.0,4.0,0.7603456655630367,38.64313485149958,36.19275267596623,61.115136435456584,71.58351709277956,14.46103308344459,36.3300718943278,35.042683092753094,15.800000190734863,19.819290599051428 81642,2018-03-16,CVX,115.4000015258789,116.19000244140625,114.55999755859375,91.00628662109375,14909400.0,4.0,-0.32369595627173453,93.00314076606415,85.9369982415042,47.608935308212985,62.952303983733856,11.77916234136215,89.42338638305664,94.74850489298503,15.800000190734863,19.819290599051428 81643,2018-03-16,DIS,103.55999755859375,104.2699966430664,102.83999633789062,100.04158782958984,10468000.0,4.0,-0.8384851972390948,105.1890152094127,98.36210554864394,45.594454980008955,-69.38108132741684,14.370857538886126,101.76032435099283,104.54347165425618,15.800000190734863,19.819290599051428 81644,2018-03-16,GS,266.010009765625,269.8500061035156,265.3299865722656,236.9722137451172,4114400.0,4.0,1.8666143478605193,242.26990574535523,227.8644051677307,54.07731903917166,61.640139591806985,1.8448305314625792,232.0532979329427,230.4622049967448,15.800000190734863,19.819290599051428 81645,2018-03-16,HD,178.42999267578125,180.39999389648438,177.97000122070312,156.65318298339844,8410900.0,4.0,-2.3030235322198394,164.6055215979955,152.8333974693873,45.977136283676735,-82.90053945769994,29.0601760648445,159.8493413289388,165.06251424153646,15.800000190734863,19.819290599051428 81646,2018-03-16,HON,145.00379943847656,146.10601806640625,145.00379943847656,130.0459442138672,4516879.0,4.0,-0.42081964840451747,134.1981433446073,125.94374279430868,49.767114922212414,10.582916578641093,4.363861177441346,129.49201253255208,131.67670262654622,15.800000190734863,19.819290599051428 81647,2018-03-16,IBM,153.02102661132812,154.85659790039062,152.6195068359375,117.29981231689453,9688784.0,4.0,0.6491212601006708,118.07794594197898,111.5548101005015,54.21912471883077,129.91560692416346,13.199305614130303,113.74404220581054,115.18071924845377,15.800000190734863,19.819290599051428 81648,2018-03-16,INTC,51.16999816894531,51.70000076293945,50.9900016784668,43.971771240234375,42559800.0,4.0,1.2653344878789667,46.240538059191245,38.695360912366375,59.27527005269406,88.07904568789722,29.76727607432928,41.12909049987793,40.13201351165772,15.800000190734863,19.819290599051428 81649,2018-03-16,JNJ,133.16000366210938,134.39999389648438,132.10000610351562,115.3194351196289,14233500.0,4.0,-0.20097496507833057,116.57381808550753,109.47206051556668,49.22369247449782,87.58896779629403,10.955096879718058,112.73069636027019,117.53644358317057,15.800000190734863,19.819290599051428 81650,2018-03-16,JPM,115.33999633789062,116.5999984741211,115.33999633789062,97.47824096679688,19888900.0,4.0,0.557321707394749,100.12653214351734,95.1440695105354,55.064445060154895,47.235274652425844,1.7027669050423628,96.63411992390951,95.14852638244629,15.800000190734863,19.819290599051428 81651,2018-03-16,KO,43.70000076293945,44.02000045776367,43.45000076293945,36.541866302490234,26603300.0,4.0,-0.19256859115439795,37.47021263235082,35.87129508859644,44.23725363868041,-47.61215055062722,13.453635134012574,36.78569145202637,37.79757188161214,15.800000190734863,19.819290599051428 81652,2018-03-16,MCD,161.8800048828125,163.22999572753906,161.5800018310547,142.7966766357422,14293800.0,4.0,-1.0482954104167561,145.10826604166508,131.11567805013178,49.77934776735318,63.75317124109981,3.879887567671503,139.58872782389324,145.7606351216634,15.800000190734863,19.819290599051428 81653,2018-03-16,MMM,235.6699981689453,238.1699981689453,235.6699981689453,193.08468627929688,4858000.0,4.0,-0.028340163340629942,197.83835960519664,186.63480323660022,50.95128138034815,41.531600970325705,9.22290967400058,190.74306894938152,193.7177604675293,15.800000190734863,19.819290599051428 81654,2018-03-16,MRK,52.66221237182617,53.29198455810547,52.5572509765625,44.93635177612305,22010620.0,4.0,-0.2200503551911055,45.106823968196046,42.85765204498755,49.18009901746744,42.74003582131093,8.742365277368618,44.181630579630536,45.55837516784668,15.800000190734863,19.819290599051428 81655,2018-03-16,MSFT,94.68000030517578,95.37999725341797,93.91999816894531,88.89812469482422,49081300.0,4.0,1.0065493630384452,90.79132267900148,85.58498576216063,56.93324945136886,73.76477311626478,0.1302433244997186,86.76484349568685,85.01361287434896,15.800000190734863,19.819290599051428 81656,2018-03-16,NKE,66.30999755859375,66.69000244140625,65.91000366210938,62.327152252197266,12860900.0,4.0,-0.0017882331415464137,65.22189181415867,60.60244595439602,52.353231986791556,-10.245364473241644,1.4178250973160662,62.63691075642904,61.971808751424156,15.800000190734863,19.819290599051428 81657,2018-03-16,PG,78.93000030517578,79.38999938964844,78.83999633789062,67.72521209716797,17715400.0,4.0,-1.0702573214122992,70.50416826710845,66.79095426096772,38.49732961533566,-98.48973661583882,31.314911961282014,69.08022232055664,73.03270619710287,15.800000190734863,19.819290599051428 81658,2018-03-16,TRV,140.14999389648438,142.10000610351562,140.02999877929688,124.26338195800781,3954900.0,4.0,0.3058469935574806,125.55831524523062,119.94495089856822,53.82971004806848,44.37075766794911,1.429453023992764,122.73609822591146,121.85398178100586,15.800000190734863,19.819290599051428 81659,2018-03-16,UNH,229.66000366210938,231.27000427246094,227.75,210.04527282714844,5690300.0,4.0,-0.37139634759009255,213.97192918869834,204.11208570387979,51.513391144906926,77.89176936542965,0.5985688644022834,208.19137878417968,210.32477696736655,15.800000190734863,19.819290599051428 81660,2018-03-16,V,123.8499984741211,125.05000305175781,123.33000183105469,120.02134704589844,9447100.0,4.0,0.8451861093980284,120.74215491868509,115.30560966871727,56.91174054509024,105.74454752360326,1.078533946219786,116.7543955485026,115.76426315307617,15.800000190734863,19.819290599051428 81661,2018-03-16,VZ,48.40999984741211,48.779998779296875,48.220001220703125,36.41522979736328,26838100.0,4.0,-0.3942500669572837,37.26905001617933,35.58317471526599,45.01314622335909,-54.517340740948214,24.945280722009038,36.87442843119303,38.19426803588867,15.800000190734863,19.819290599051428 81662,2018-03-16,WBA,67.69000244140625,68.11000061035156,67.18000030517578,54.178775787353516,10308200.0,4.0,-0.6865471887986274,57.515633044677045,54.24321247534249,42.83417835354703,-159.5990141266519,31.184634812093442,55.84776700337728,57.836358133951826,15.800000190734863,19.819290599051428 81663,2018-03-16,WMT,87.72000122070312,90.08999633789062,87.5,80.93286895751953,28396000.0,4.0,-2.5735581643992305,88.79663841741032,75.08640067560725,42.047275671655335,-64.63830112036075,27.011433196379258,85.09861933390299,88.63105150858561,15.800000190734863,19.819290599051428 81722,2018-03-19,AAPL,44.33000183105469,44.36750030517578,43.415000915527344,41.66532897949219,133787200.0,0.0,0.5026920593563347,43.33592363775637,40.687565742126445,52.70511385337462,35.16636535386448,2.9254599686953067,40.90502382914225,40.921416727701825,19.020000457763672,27.344576356806684 81723,2018-03-19,AMGN,187.2899932861328,187.92999267578125,180.6699981689453,154.5574188232422,3970400.0,0.0,1.2114412352441377,163.45174878472605,152.97735888128958,49.4020455763573,0.8248779398624466,9.352868137797987,155.25223490397136,154.96815185546876,19.020000457763672,27.344576356806684 81724,2018-03-19,AXP,95.44000244140625,95.4800033569336,93.80000305175781,87.34332275390625,2610400.0,0.0,-0.4548342676934851,92.6356063757585,85.72844620602862,47.40827937477725,-38.69791900891456,8.609280906439992,88.27135620117187,89.8986447652181,19.020000457763672,27.344576356806684 81725,2018-03-19,BA,327.45001220703125,333.3299865722656,326.7799987792969,317.7256774902344,6328900.0,0.0,-2.306572823243414,354.35324955605597,312.23081111288934,50.405177842244406,-113.6659954064887,22.674001801347092,331.3309783935547,319.4310501098633,19.020000457763672,27.344576356806684 81726,2018-03-19,CAT,154.24000549316406,154.8300018310547,150.82000732421875,132.36643981933594,5479200.0,0.0,-0.8459915782282792,142.2429510554016,127.48182158864137,48.62806108019151,-40.48107295465057,12.548495558506396,134.49786656697592,138.05333875020344,19.020000457763672,27.344576356806684 81727,2018-03-19,CRM,125.02999877929688,125.76000213623047,123.47000122070312,124.9800033569336,6830400.0,0.0,3.9507206512923005,132.33513376069493,110.99086797880702,64.26318775559766,74.16058470895896,17.26170251992021,117.4260009765625,113.0581672668457,19.020000457763672,27.344576356806684 81728,2018-03-19,CSCO,44.59000015258789,44.81999969482422,43.900001525878906,37.19404220581055,26734100.0,0.0,0.6691539281269172,38.6423234894544,36.18852367851436,58.03918497540543,37.049525384227515,1.1994898351214087,36.42361017862956,35.130249913533525,19.020000457763672,27.344576356806684 81729,2018-03-19,CVX,115.06999969482422,115.2300033569336,113.22000122070312,89.81546783447266,4803500.0,0.0,-0.36194769777515035,93.04082707670064,86.03731928560406,45.57255990936812,25.169712533754343,18.533120844621536,89.33082377115885,94.68582560221354,19.020000457763672,27.344576356806684 81730,2018-03-19,DIS,102.80000305175781,102.94999694824219,101.0,98.68980407714844,6528300.0,0.0,-0.9719182485245312,105.09383779692934,97.96616891693785,43.68503191467031,-144.62355969172992,25.101320105087176,101.52627512613932,104.376038869222,19.020000457763672,27.344576356806684 81731,2018-03-19,GS,266.989990234375,267.5,259.4700012207031,232.4824981689453,2426900.0,0.0,1.4536624497494586,242.14107864580467,227.60882827558203,51.40407315482569,9.90441220203928,13.098065612670515,232.14828338623047,230.56209386189778,19.020000457763672,27.344576356806684 81732,2018-03-19,HD,178.64999389648438,179.32000732421875,176.0,155.02499389648438,4744500.0,0.0,-2.3160732403314626,164.12142810440523,152.5463239707901,44.51283484690022,-110.26108170565999,33.53704790618829,159.38919626871746,164.94834823608397,19.020000457763672,27.344576356806684 81733,2018-03-19,HON,144.79293823242188,145.1571502685547,143.0773162841797,128.6921844482422,2267621.0,0.0,-0.4689174855426472,134.06476876050817,125.81278784959927,47.85683254969463,-29.644280454159865,14.035648612120488,129.32943471272787,131.63151016235352,19.020000457763672,27.344576356806684 81734,2018-03-19,IBM,152.68641662597656,152.85850524902344,149.56979370117188,115.16989135742188,5734172.0,0.0,0.55110740183936,118.11544861976616,111.60294127281198,51.06913147333393,63.0515249479031,2.5615673151245457,113.74088236490886,115.24920374552408,19.020000457763672,27.344576356806684 81735,2018-03-19,INTC,50.7400016784668,51.22999954223633,49.93000030517578,43.679595947265625,31115200.0,0.0,1.1867572087114056,46.15982479322549,39.228939397448336,58.36441480608515,66.99293792751598,17.46624779886886,41.27205327351888,40.19083417256673,19.020000457763672,27.344576356806684 81736,2018-03-19,JNJ,133.35000610351562,133.47000122070312,129.36000061035156,112.35193634033203,6017000.0,0.0,-0.31497774397062983,116.45696285505,109.4109669850379,45.39429565474018,12.827725208019162,23.213085187073613,112.54194971720378,117.38349685668945,19.020000457763672,27.344576356806684 81737,2018-03-19,JPM,115.0999984741211,115.44999694824219,113.30000305175781,96.7098388671875,13214900.0,0.0,0.4452371098091845,100.12937648535289,95.12855808495961,53.54181969529234,0.16329120254838642,12.340654235573366,96.64115651448567,95.26916364034017,19.020000457763672,27.344576356806684 81738,2018-03-19,KO,43.459999084472656,43.709999084472656,43.18000030517578,36.37371063232422,12380300.0,0.0,-0.21160975106782587,37.324690806038575,35.90529080712061,43.30161490959058,-81.46358564807505,17.95217453922327,36.69989776611328,37.76300932566325,19.020000457763672,27.344576356806684 81739,2018-03-19,MCD,162.0,162.36000061035156,158.2100067138672,139.850341796875,4307600.0,0.0,-0.9083959812036255,145.2473863523656,131.1710996705836,46.502461108380565,23.49525028936725,14.36956324763087,139.31592763264973,145.56582438151042,19.020000457763672,27.344576356806684 81740,2018-03-19,MMM,236.00999450683594,236.3300018310547,230.25999450683594,188.4777374267578,2621700.0,0.0,-0.339876590302822,197.87143768862833,186.1857949773873,47.272111129022754,-29.915732456476775,21.822306815885288,190.41280059814454,193.64406305948893,19.020000457763672,27.344576356806684 81741,2018-03-19,MRK,53.110687255859375,53.1297721862793,51.7557258605957,44.09688186645508,12391762.0,0.0,-0.21478274555380494,44.94547363566804,42.92439826679778,45.872941515619914,-13.154677064061334,18.446062419696354,44.089547348022464,45.54340794881185,19.020000457763672,27.344576356806684 81742,2018-03-19,MSFT,93.73999786376953,93.9000015258789,92.11000061035156,87.29117584228516,33344100.0,0.0,0.8292078631528028,90.74114509736538,85.71879905546666,53.784887825247786,18.14372692036314,11.424968965777706,86.81305389404297,85.13047231038412,19.020000457763672,27.344576356806684 81743,2018-03-19,NKE,65.69999694824219,66.33999633789062,65.19000244140625,62.13801574707031,7255600.0,0.0,-0.03343729884996094,65.02344519394741,60.57544778090611,51.86308292447792,-33.219458065483444,8.33792113882452,62.595703252156575,61.998030217488605,19.020000457763672,27.344576356806684 81744,2018-03-19,PG,78.97000122070312,79.56999969482422,78.2699966430664,67.45935821533203,8368200.0,0.0,-1.0560671657145804,70.09528588646309,66.86194067603692,37.90442203437497,-108.62308700603982,35.668065986715156,68.92042236328125,72.85651982625326,19.020000457763672,27.344576356806684 81745,2018-03-19,TRV,141.2899932861328,141.2899932861328,139.55999755859375,123.12026977539062,1515200.0,0.0,0.2678632994344099,125.52533251260981,119.94204267049567,52.11683519546168,26.14681236780501,3.9935935952607795,122.52615051269531,121.92993481953938,19.020000457763672,27.344576356806684 81746,2018-03-19,UNH,227.30999755859375,227.97000122070312,223.67999267578125,207.4549102783203,3407300.0,0.0,-0.4601308022796218,213.78840757349192,203.96715272924243,49.65972806697659,-10.040423535550564,12.572425694383549,208.00502319335936,210.38227869669598,19.020000457763672,27.344576356806684 81747,2018-03-19,V,123.94000244140625,124.30999755859375,122.27999877929688,118.74913024902344,17387800.0,0.0,0.8013990273274061,120.81145646854715,115.36738416865988,54.81856035251605,67.92300392217773,6.962460158029509,116.83503748575846,115.9452138264974,19.020000457763672,27.344576356806684 81748,2018-03-19,VZ,48.529998779296875,48.61000061035156,48.119998931884766,36.227760314941406,12980800.0,0.0,-0.3859669160713821,36.993451241452554,35.72079093078866,44.11456208390917,-66.11751566823054,26.40562644342483,36.757693990071616,38.14521128336589,19.020000457763672,27.344576356806684 81749,2018-03-19,WBA,67.47000122070312,67.69000244140625,66.22000122070312,53.41705322265625,4500500.0,0.0,-0.7950898610068364,57.61073827549701,53.8033272762608,41.22843543989022,-207.87176893817997,37.511166117235696,55.67379595438639,57.76757367451986,19.020000457763672,27.344576356806684 81750,2018-03-19,WMT,88.91000366210938,89.08000183105469,87.0999984741211,79.37178039550781,12053400.0,0.0,-2.50342990948603,84.72743025281795,77.63905915758244,39.95437260002434,-74.54046115344748,28.797648147635996,84.60212478637695,88.46821670532226,19.020000457763672,27.344576356806684 81751,2018-03-20,AAPL,43.810001373291016,44.20000076293945,43.73500061035156,41.651065826416016,78597600.0,1.0,0.42662689001064535,43.271694173920096,40.83236886013752,52.64533678392958,34.11778565167859,2.9254599686952996,41.05860850016276,40.92774670918782,18.200000762939453,18.50134380669825 81752,2018-03-20,AMGN,183.05999755859375,184.02000427246094,181.1699981689453,154.11717224121094,2582200.0,1.0,0.7585206794844908,163.52903711669367,152.81964147217352,48.96444228291642,-22.022547160405317,9.352868137797989,155.49469248453775,155.05632858276368,18.200000762939453,18.50134380669825 81753,2018-03-20,AXP,95.3499984741211,95.6500015258789,94.72000122070312,87.44463348388672,2501600.0,1.0,-0.4903378288616409,92.61378833239814,85.54396923596124,47.58359617731174,-28.794526092341194,7.500938443472736,88.3616091410319,89.84931767781576,18.200000762939453,18.50134380669825 81754,2018-03-20,BA,331.8399963378906,339.70001220703125,331.0,323.3472900390625,6500500.0,1.0,-2.3072083808104367,353.90541676532774,311.1731415842816,52.500026516418615,-75.54927703642835,13.038068519265552,331.66187947591146,320.08856201171875,18.200000762939453,18.50134380669825 81755,2018-03-20,CAT,153.0,155.1999969482422,152.5399932861328,134.02809143066406,3557600.0,1.0,-0.7942504661356793,142.18325518895327,127.41102276514833,49.94663341385246,-16.01818758316262,11.303755981800489,134.58428268432618,138.0858849843343,18.200000762939453,18.50134380669825 81756,2018-03-20,CRM,124.58999633789062,126.83000183105469,124.44999694824219,125.12000274658203,7113600.0,1.0,3.702674148909253,132.3961302724265,112.00687189432158,64.40421179717242,75.61356948819395,22.098355673481848,118.00833435058594,113.42033398946127,18.200000762939453,18.50134380669825 81757,2018-03-20,CSCO,44.4900016784668,44.63999938964844,44.18000030517578,37.2780647277832,22809700.0,1.0,0.5967843757274665,38.643034543565975,36.213857851453554,58.33238180904099,36.95457329892682,1.1994898351214056,36.580160776774086,35.21310170491537,18.200000762939453,18.50134380669825 81758,2018-03-20,CVX,114.55000305175781,115.69999694824219,114.44000244140625,90.29653930664062,4587200.0,1.0,-0.3494161789763979,93.06080190440815,86.29493768909771,46.528388092019995,55.1808623397233,15.225706459919527,89.40942408243815,94.6174991607666,18.200000762939453,18.50134380669825 81759,2018-03-20,DIS,101.54000091552734,102.1500015258789,100.75,98.56336975097656,8330300.0,1.0,-1.0754697506390727,105.0255645453503,97.58417132501103,43.50873382212527,-154.17279415508585,26.44014705948558,101.41767857869466,104.24086049397786,18.200000762939453,18.50134380669825 81760,2018-03-20,GS,263.2900085449219,264.6400146484375,261.8900146484375,233.06700134277344,1514800.0,1.0,1.1601857178054047,242.13206573368333,227.53296264766433,51.72546375142587,6.264322542165567,13.09806561267052,232.58448435465496,230.69085820515951,18.200000762939453,18.50134380669825 81761,2018-03-20,HD,177.63999938964844,178.88999938964844,177.16000366210938,155.95285034179688,4148300.0,1.0,-2.225886335205047,163.53451163201072,152.47748940558694,45.53542567003055,-91.50118470668266,33.53704790618829,159.27505950927736,164.83035278320312,18.200000762939453,18.50134380669825 81762,2018-03-20,HON,144.57249450683594,145.5884552001953,143.92074584960938,128.9320831298828,2839065.0,1.0,-0.4821199703998502,133.87741334939466,125.73336774801743,48.22118086084629,-11.691399788308415,11.340875257457826,129.3590301513672,131.58150533040364,18.200000762939453,18.50134380669825 81763,2018-03-20,IBM,150.5927276611328,150.98471069335938,148.46080017089844,114.32817077636719,4536188.0,1.0,0.40088968987711837,118.10738058461124,111.68713006602354,49.884320955310564,22.813284984283037,7.564329067416896,113.86670506795248,115.30704154968262,18.200000762939453,18.50134380669825 81764,2018-03-20,INTC,50.880001068115234,51.810001373291016,50.849998474121094,44.29831314086914,22215000.0,1.0,1.1610258720019289,46.17171233739279,39.666480030160926,59.72033348255734,80.90761986071203,21.801943750644103,41.482015228271486,40.252569389343265,18.200000762939453,18.50134380669825 81765,2018-03-20,JNJ,130.77999877929688,131.77999877929688,129.3800048828125,113.18870544433594,6214300.0,1.0,-0.3339558588065046,116.49079752311778,109.47829503669666,46.60597359057062,-1.4019738620368454,23.213085187073617,112.58938598632812,117.25335375467937,18.200000762939453,18.50134380669825 81766,2018-03-20,JPM,114.87000274658203,115.44999694824219,114.44999694824219,96.80271911621094,9921200.0,1.0,0.359756865357312,100.13037546925375,95.1216486091154,53.70190188988936,9.680020506448509,12.340654235573375,96.80553385416667,95.39652913411459,18.200000762939453,18.50134380669825 81767,2018-03-20,KO,43.31999969482422,43.47999954223633,43.0099983215332,36.28961944580078,13559800.0,1.0,-0.23082466045408978,37.320147180579816,35.8724111079944,42.83295234536604,-106.17480138688214,20.725552784039962,36.6624195098877,37.72773990631104,18.200000762939453,18.50134380669825 81768,2018-03-20,MCD,159.75,160.6699981689453,159.25,140.17575073242188,3105100.0,1.0,-0.7624775277741662,145.42929265983483,131.27133600227452,46.90181920169042,23.08114170811173,14.369563247630875,139.21507924397787,145.39420801798502,18.200000762939453,18.50134380669825 81769,2018-03-20,MMM,232.1199951171875,234.38999938964844,231.5800018310547,189.20216369628906,1728000.0,1.0,-0.5222956088399258,197.8945238896297,185.94945194044843,47.88427488896801,-28.338589918133742,21.822306815885266,190.47701263427734,193.60226389567057,18.200000762939453,18.50134380669825 81770,2018-03-20,MRK,52.242366790771484,52.42366409301758,51.8702278137207,44.10495376586914,8153440.0,1.0,-0.20756412214620923,44.95356025142561,42.927339559365414,45.90912274914306,-34.60070044221215,18.446062419696354,44.05534731547038,45.530175654093426,18.200000762939453,18.50134380669825 81771,2018-03-20,MSFT,93.05000305175781,93.7699966430664,93.0,87.51673126220703,23075200.0,1.0,0.6988084552800018,90.73066036180867,85.76781452222454,54.153020055353274,26.150413743600115,11.424968965777719,86.98663584391277,85.25592358907063,18.200000762939453,18.50134380669825 81772,2018-03-20,NKE,65.94000244140625,66.87000274658203,65.93000030517578,63.168766021728516,6906200.0,1.0,0.024372569571731617,64.97368220812646,60.57920742505225,54.27646368658541,11.920714192728681,2.6669681391913187,62.67779057820638,62.05164432525635,18.200000762939453,18.50134380669825 81773,2018-03-20,PG,78.73999786376953,79.0999984741211,77.95999908447266,67.15921020507812,8465500.0,1.0,-1.0568579999236363,69.95012567957892,66.74725057164179,37.23466153917943,-125.52114031263866,37.95419809280941,68.8418093363444,72.67745920817057,18.200000762939453,18.50134380669825 81774,2018-03-20,TRV,140.63999938964844,142.1199951171875,140.17999267578125,124.40404510498047,973800.0,1.0,0.3374608497105669,125.70931502616327,120.0333660956629,53.823878256051145,76.77187833046894,0.8741249441280337,122.54648284912109,122.03136558532715,18.200000762939453,18.50134380669825 81775,2018-03-20,UNH,225.16000366210938,227.60000610351562,223.8800048828125,209.0496826171875,3429100.0,1.0,-0.39719013658793756,213.81989378923748,204.01567902570395,50.78756652208827,-1.237836237804064,12.572425694383549,208.23504842122395,210.46115315755208,18.200000762939453,18.50134380669825 81776,2018-03-20,V,123.37999725341797,125.16999816894531,123.30000305175781,120.3875961303711,7779700.0,1.0,0.8886639874385054,121.12523695696694,115.33310273419517,56.929075512485255,102.68595319311324,1.6678706417413123,117.1191022237142,116.15379282633464,18.200000762939453,18.50134380669825 81777,2018-03-20,VZ,48.400001525878906,48.59000015258789,47.58000183105469,35.7628288269043,10765500.0,1.0,-0.41216733631961233,36.98007204874278,35.64193265096426,41.96529072018791,-101.55011461220246,33.836522477482575,36.687453206380205,38.0891471862793,18.200000762939453,18.50134380669825 81778,2018-03-20,WBA,66.70999908447266,67.0,65.45999908447266,52.96001052856445,4230100.0,1.0,-0.907528809291172,57.69727241412882,53.327109986383874,40.29092519887128,-227.96563570371478,42.02194534520657,55.56775690714518,57.68413028717041,18.200000762939453,18.50134380669825 81779,2018-03-20,WMT,87.86000061035156,88.1500015258789,87.37000274658203,79.82559967041016,8258000.0,1.0,-2.383754896846881,84.05192928392295,77.80608463209269,40.83993375392635,-72.50365876025576,28.797648147636,84.2527857462565,88.31369768778482,18.200000762939453,18.50134380669825 81780,2018-03-21,AAPL,43.7599983215332,43.772499084472656,42.814998626708984,40.70747756958008,148219600.0,2.0,0.28689782926559815,43.26278182047557,40.84603470784475,48.853352917481395,-6.764380617823441,15.521077952531993,41.12913627624512,40.91574643452962,17.860000610351562,37.824124797297856 81781,2018-03-21,AMGN,181.42999267578125,184.0399932861328,181.39999389648438,153.74464416503906,2531100.0,2.0,0.36530694249117346,163.6057189551867,152.67184299549692,48.587696643169146,-27.503835685025066,9.277479086377694,155.67151285807293,155.14431915283203,17.860000610351562,37.824124797297856 81782,2018-03-21,AXP,94.62000274658203,96.2699966430664,94.4000015258789,87.25125122070312,2124000.0,2.0,-0.5279926191036282,92.56058188736134,85.342993246916,47.272425618698605,-32.942171356578626,3.387702337955398,88.37880020141601,89.79692039489746,17.860000610351562,37.824124797297856 81783,2018-03-21,BA,337.07000732421875,341.9100036621094,335.1700134277344,322.8397216796875,4056300.0,2.0,-2.3219031354263393,353.46360364954927,310.15254930455234,52.293715363568374,-63.27935103997066,9.838374432006146,331.5937093098958,320.7831990559896,17.860000610351562,37.824124797297856 81784,2018-03-21,CAT,154.16000366210938,157.27999877929688,153.2100067138672,135.54185485839844,3887400.0,2.0,-0.623905213524381,142.21489398554732,127.4289750330074,51.128783035769025,14.168723890948362,4.367344355658585,134.56659367879232,138.11306393941243,17.860000610351562,37.824124797297856 81785,2018-03-21,CRM,121.55999755859375,124.0199966430664,120.19999694824219,121.69999694824219,14824000.0,2.0,3.1933190289534537,132.09574751004877,113.02925401583013,58.563957958973326,37.26334197072373,2.1807043039005363,118.41266759236653,113.7216672261556,17.860000610351562,37.824124797297856 81786,2018-03-21,CSCO,44.2400016784668,44.900001525878906,44.130001068115234,37.22764587402344,22528200.0,2.0,0.5292616055906265,38.58766372580159,36.353244706205246,58.080459911215215,36.60039426373186,2.5043688412051175,36.69610328674317,35.2980318069458,17.860000610351562,37.824124797297856 81787,2018-03-21,CVX,114.9800033569336,118.11000061035156,114.80000305175781,92.29961395263672,6829600.0,2.0,-0.17582665626001415,93.09682697905372,86.88822779999903,50.288731881312856,120.9638892918712,0.05976139955599573,89.43610534667968,94.53141225179037,17.860000610351562,37.824124797297856 81788,2018-03-21,DIS,101.5,102.94000244140625,101.41999816894531,99.02044677734375,6136400.0,2.0,-1.1078817943446637,104.97975630409772,97.31585984580462,44.34865450684126,-110.74316817522389,19.240278818210772,101.27666498819987,104.11524518330891,17.860000610351562,37.824124797297856 81789,2018-03-21,GS,263.010009765625,266.489990234375,260.30999755859375,231.88035583496094,2817600.0,2.0,0.8223711355416299,242.14932104720114,227.44373925553325,51.01685846052862,-2.4089922015451912,8.606309880920369,232.69884236653647,230.71403910319012,17.860000610351562,37.824124797297856 81790,2018-03-21,HD,178.35000610351562,180.13999938964844,177.67999267578125,155.83030700683594,3494400.0,2.0,-2.1396363897016784,163.4040685463349,152.25761816020807,45.421059184788135,-74.55555525865036,27.694173554587426,158.92676493326823,164.6991439819336,17.860000610351562,37.824124797297856 81791,2018-03-21,HON,144.50540161132812,146.42230224609375,143.8249053955078,129.6860809326172,2701969.0,2.0,-0.42682158002253345,133.72846507752485,125.71567173277789,49.37140040424537,4.016908516560137,6.156529183555561,129.37879892985026,131.55841979980468,17.860000610351562,37.824124797297856 81792,2018-03-21,IBM,149.68450927734375,151.24282836914062,149.06309509277344,114.68681335449219,3642381.0,2.0,0.3072388711830314,118.03776818487243,111.95655707147522,50.391618367223,32.29673413580147,6.207617193757013,113.93659235636393,115.3883731842041,17.860000610351562,37.824124797297856 81793,2018-03-21,INTC,51.54999923706055,52.16999816894531,51.16999816894531,44.30691909790039,23239500.0,2.0,1.1283214438360147,46.032129191989036,40.28900690115061,59.73919956031144,82.3126136762582,24.43570750158031,41.67249972025554,40.3258284886678,17.860000610351562,37.824124797297856 81794,2018-03-21,JNJ,131.39999389648438,132.77999877929688,130.66000366210938,113.17144012451172,5158700.0,2.0,-0.3463962778940157,116.49692963690876,109.65388594536662,46.58390993994542,31.569121703444928,16.523493767593745,112.59510243733725,117.12435137430826,17.860000610351562,37.824124797297856 81795,2018-03-21,JPM,114.80999755859375,116.62999725341797,114.20999908447266,96.88716125488281,13633000.0,2.0,0.29542149554853836,100.12854615137095,95.0854797275353,53.851455860872925,18.895392326820836,4.841245280147432,96.87956059773764,95.50164082845052,17.860000610351562,37.824124797297856 81796,2018-03-21,KO,43.130001068115234,43.45000076293945,42.790000915527344,36.155094146728516,13054000.0,2.0,-0.2539799590678484,37.31738476196605,35.87847171386403,42.07924823121365,-120.55881458542504,24.266794998361515,36.62656936645508,37.696896171569826,17.860000610351562,37.824124797297856 81797,2018-03-21,MCD,160.0,160.41000366210938,158.2899932861328,139.5425262451172,3871900.0,2.0,-0.6899783848691357,145.49322838346737,131.29687476594668,46.20744728571457,11.870659008408383,17.30713328088931,139.05437723795572,145.21669921875,17.860000610351562,37.824124797297856 81798,2018-03-21,MMM,233.0,237.22000122070312,232.30999755859375,190.57777404785156,1588300.0,2.0,-0.549529106898575,197.85031339066083,186.15319765670247,49.046331252888784,4.3612239764637515,12.489703060868084,190.52800750732422,193.61225280761718,17.860000610351562,37.824124797297856 81799,2018-03-21,MRK,52.25190734863281,52.74809265136719,51.92748260498047,44.14531707763672,10489746.0,2.0,-0.19632323708875532,44.972640376849334,42.957732624249296,46.095515127939954,-10.179850614442392,12.893830882360408,44.0475658416748,45.51108118693034,17.860000610351562,37.824124797297856 81800,2018-03-21,MSFT,92.93000030517578,94.05000305175781,92.20999908447266,86.90591430664062,24457100.0,2.0,0.5399539090064849,90.62811792181839,85.96339132500779,52.97096211430846,9.540952429194164,16.154297655224052,87.03603515625,85.37150624593099,17.860000610351562,37.824124797297856 81801,2018-03-21,NKE,66.7300033569336,67.20999908447266,66.30999755859375,62.743228912353516,5805200.0,2.0,0.035441471210425846,64.94047442584173,60.56534031720026,53.138664943229315,13.86887945857708,0.8905524293770851,62.71960919698079,62.07962474822998,17.860000610351562,37.824124797297856 81802,2018-03-21,PG,78.05000305175781,78.23999786376953,76.87999725341797,66.07002258300781,9822800.0,2.0,-1.1323203954386258,70.09104221888323,66.33189937047224,34.91846565064486,-179.91838618817778,45.20587764227394,68.68915532430013,72.47825940450032,17.860000610351562,37.824124797297856 81803,2018-03-21,TRV,141.55999755859375,142.63999938964844,140.39999389648438,124.06993865966797,1316300.0,2.0,0.36149077124433404,125.78532006335897,120.24561942028362,53.31218791320874,78.1192771491949,3.8870769620185013,122.57521362304688,122.1391830444336,17.860000610351562,37.824124797297856 81804,2018-03-21,UNH,226.4499969482422,227.44000244140625,222.82000732421875,205.3992919921875,3419800.0,2.0,-0.6345505180364626,213.91600814123154,203.77510514001847,48.22896202281542,-64.69832931470906,15.851201730210654,208.18536580403645,210.48975321451823,17.860000610351562,37.824124797297856 81805,2018-03-21,V,124.9000015258789,125.44000244140625,123.06999969482422,118.75878143310547,7359500.0,2.0,0.8169728095392657,121.08179480992004,115.64544365443544,54.319661444138205,80.30496737231576,0.006506843054112289,117.23021189371745,116.33057492574056,17.860000610351562,37.824124797297856 81806,2018-03-21,VZ,47.689998626708984,47.959999084472656,47.27000045776367,35.45536804199219,11062500.0,2.0,-0.45252445370002903,37.04305782796987,35.52795428750864,40.611708719808675,-145.611881099464,37.69700325461777,36.598714955647786,38.02499294281006,17.860000610351562,37.824124797297856 81807,2018-03-21,WBA,65.95999908447266,67.13999938964844,65.68000030517578,53.136409759521484,4466900.0,2.0,-0.9712080602148987,57.79928882451336,52.95568363337238,40.8281517570322,-188.55716904242897,40.03150153297674,55.43146095275879,57.59658610026042,17.860000610351562,37.824124797297856 81808,2018-03-21,WMT,87.88999938964844,89.68000030517578,87.68000030517578,80.03435516357422,11836000.0,2.0,-2.2461742647336393,83.84900616239369,77.75509311128795,41.25222755581255,-60.294747165563315,16.352205899646645,83.88604456583658,88.1730339050293,17.860000610351562,37.824124797297856 81809,2018-03-22,AAPL,42.5,43.16999816894531,42.150001525878906,40.13228988647461,165963200.0,3.0,0.12827008525162853,43.423796097943516,40.59826772957113,46.73079266429296,-45.43639895831772,23.218824052077185,41.20802904764811,40.89415969848633,23.34000015258789,59.61893980597544 81810,2018-03-22,AMGN,179.9199981689453,180.75,176.0,149.0795135498047,3553000.0,3.0,-0.3190767118384201,164.5046120249134,151.23362650047721,44.18360243935957,-104.83840498244707,24.340357926359566,155.66986083984375,155.15819778442383,23.34000015258789,59.61893980597544 81811,2018-03-22,AXP,93.73999786376953,93.95999908447266,91.12000274658203,84.18445587158203,4113900.0,3.0,-0.7961218687204905,92.84827813573611,84.50824881128537,42.69225413422791,-142.8739520920499,20.574027806912973,88.31126327514649,89.68973859151204,23.34000015258789,59.61893980597544 81812,2018-03-22,BA,330.1099853515625,332.67999267578125,319.010009765625,306.0895690917969,7282200.0,3.0,-3.64315019365597,354.11558800027416,306.023163220429,46.108037440060514,-153.96579945468648,26.173133175042512,330.7381663004557,321.19755503336586,23.34000015258789,59.61893980597544 81813,2018-03-22,CAT,152.8699951171875,153.5,146.25,127.79905700683594,8225600.0,3.0,-1.100992890223921,142.14334870807986,126.46003263957637,45.449059182399296,-113.77021817409722,21.799273844458302,134.3508399963379,137.99517580668132,23.34000015258789,59.61893980597544 81814,2018-03-22,CRM,120.4000015258789,120.66000366210938,117.44000244140625,118.04000091552734,10950500.0,3.0,2.465895031746399,131.51337881123925,114.11562280619239,53.22104744189643,1.0319894150905211,14.045821451749191,118.67900085449219,113.97850062052409,23.34000015258789,59.61893980597544 81815,2018-03-22,CSCO,43.7599983215332,44.02000045776367,43.02000045776367,36.18584060668945,29520800.0,3.0,0.38722070617368587,38.56515569649907,36.386674595248984,53.17188830331986,-22.3015305629302,12.166223163441837,36.7725580851237,35.3653205871582,23.34000015258789,59.61893980597544 81816,2018-03-22,CVX,115.55000305175781,115.73999786376953,113.4800033569336,89.66564178466797,6297200.0,3.0,-0.2479371842687783,92.83116346748203,87.4543536528793,45.89801453955158,31.549844134537476,7.15169775287474,89.42418034871419,94.39934361775717,23.34000015258789,59.61893980597544 81817,2018-03-22,DIS,101.29000091552734,101.63999938964844,100.41000366210938,97.83399963378906,8911600.0,3.0,-1.2152957683081809,104.9816072104702,96.86276687400246,42.64603394218074,-159.03977010871034,25.071278179544045,101.14181086222331,103.98444341023763,23.34000015258789,59.61893980597544 81818,2018-03-22,GS,258.4200134277344,260.82000732421875,252.17999267578125,223.68905639648438,4489300.0,3.0,-0.10510715204250687,243.16919157700337,225.70673615737164,46.4707981901694,-105.72328645905375,22.976784283069236,232.5872543334961,230.63072306315104,23.34000015258789,59.61893980597544 81819,2018-03-22,HD,177.4199981689453,178.55999755859375,175.0800018310547,153.44061279296875,5255100.0,3.0,-2.2383092028528324,163.06316684000018,151.7994735408592,43.23068945492321,-118.30002969325454,34.10484825795732,158.49156087239584,164.52738189697266,23.34000015258789,59.61893980597544 81820,2018-03-22,HON,143.38401794433594,144.0357666015625,140.3169708251953,125.84760284423828,2691222.0,3.0,-0.6848359469762784,133.7278898558728,125.16532150887328,44.20048025643409,-100.66009613513366,22.404671531648695,129.27658716837564,131.47462882995606,23.34000015258789,59.61893980597544 81821,2018-03-22,IBM,148.18356323242188,148.4225616455078,145.31549072265625,111.31993865966797,4964630.0,3.0,-0.03821817178189235,118.17283294518303,111.74171173255134,45.88124414953484,-69.95684145631705,21.562389921635162,113.93024927775065,115.40150922139486,23.34000015258789,59.61893980597544 81822,2018-03-22,INTC,50.7400016784668,51.959999084472656,50.599998474121094,43.679595947265625,30916000.0,3.0,1.039797079907963,45.62624088176256,41.12713703266615,57.701236662164796,65.50308765313747,17.72469400398861,41.833766555786134,40.38948574066162,23.34000015258789,59.61893980597544 81823,2018-03-22,JNJ,130.47000122070312,130.67999267578125,127.0999984741211,109.88473510742188,7560100.0,3.0,-0.6143828038655244,116.6356144521312,109.36825365089615,42.61135017666534,-96.34065779843584,30.817482880516785,112.50297648111979,116.95399971008301,23.34000015258789,59.61893980597544 81824,2018-03-22,JPM,113.19999694824219,113.5999984741211,109.54000091552734,92.84244537353516,22550400.0,3.0,-0.08100573338977313,100.69481098971579,94.09447810330178,46.421208186374805,-146.91864893318805,25.797245790456376,96.79737040201823,95.54466120402019,23.34000015258789,59.61893980597544 81825,2018-03-22,KO,42.880001068115234,43.369998931884766,42.70000076293945,35.95329666137695,12274100.0,3.0,-0.28532502138224913,37.34466957002596,35.81930404752775,40.960773778519325,-138.10400824715074,25.71789058094438,36.587048594156904,37.66282812754313,23.34000015258789,59.61893980597544 81826,2018-03-22,MCD,157.85000610351562,159.1199951171875,156.85000610351562,138.11770629882812,3669400.0,3.0,-0.7389749109595414,145.31499951136965,131.24555041538815,44.66813813294278,-15.619253878124143,21.61856330532353,138.83073984781902,145.02170740763347,23.34000015258789,59.61893980597544 81827,2018-03-22,MMM,232.0399932861328,232.1199951171875,222.8000030517578,181.64874267578125,4295500.0,3.0,-1.27689085606238,198.9375712970888,184.02164501150494,42.65923268187514,-148.8346409775002,31.37472014006637,190.2932373046875,193.4740987141927,23.34000015258789,59.61893980597544 81828,2018-03-22,MRK,51.7557258605957,52.461830139160156,51.55534362792969,43.685211181640625,13387990.0,3.0,-0.22198257825324674,44.972443283298766,42.95979205300494,44.29557231829877,-66.48216472938178,17.62833567606529,44.013244247436525,45.48751900990804,23.34000015258789,59.61893980597544 81829,2018-03-22,MSFT,91.2699966430664,91.75,89.66000366210938,84.3780288696289,38604700.0,3.0,0.2076872192698147,90.98174310214611,85.42745794765858,48.44382097489542,-82.60243299929935,29.19821135761243,87.0547971089681,85.44480171203614,23.34000015258789,59.61893980597544 81830,2018-03-22,NKE,65.5999984741211,66.1500015258789,64.2300033569336,60.91815185546875,12313300.0,3.0,-0.10188039638779145,64.95261432830345,60.31607654388893,48.61689800277715,-93.10877879545568,17.74808924894095,62.6877072652181,62.100442504882814,23.34000015258789,59.61893980597544 81831,2018-03-22,PG,76.83000183105469,77.5199966430664,76.37000274658203,65.5297622680664,10481600.0,3.0,-1.221637107698541,70.17371678676966,65.86930842074986,33.8383730837394,-203.77898146126321,48.258479020262044,68.53392969767252,72.26352984110514,23.34000015258789,59.61893980597544 81832,2018-03-22,TRV,140.00999450683594,140.6300048828125,138.08999633789062,121.4759750366211,2353100.0,3.0,0.16927220683263045,125.66132265970464,120.477208834436,49.53032570426827,-34.330759108080855,9.216250697281069,122.47986475626628,122.20449676513672,23.34000015258789,59.61893980597544 81833,2018-03-22,UNH,221.64999389648438,221.66000366210938,215.10000610351562,198.38429260253906,5894800.0,3.0,-1.3728863748351898,215.23416517369824,201.43091661341114,43.838474547240786,-266.4372816634983,34.86788266154075,207.8822489420573,210.42731602986655,23.34000015258789,59.61893980597544 81834,2018-03-22,V,122.19999694824219,122.68000030517578,119.69999694824219,115.64571380615234,10501500.0,3.0,0.5031583972454143,121.13541472744981,115.554236761808,49.80598395008859,-31.25286435115271,17.905154522659565,117.24781545003255,116.45098266601562,23.34000015258789,59.61893980597544 81835,2018-03-22,VZ,47.099998474121094,47.52000045776367,46.77000045776367,35.15540313720703,14270800.0,3.0,-0.5029151283404758,37.145775813765304,35.350995807938794,39.331334308612696,-191.53293596028973,43.39173174150979,36.49547856648763,37.95361487070719,23.34000015258789,59.61893980597544 81836,2018-03-22,WBA,65.79000091552734,67.13999938964844,65.58000183105469,52.78361511230469,4570700.0,3.0,-1.0381744758423537,57.89416686244072,52.55290993504463,40.08202039732301,-176.8150417148016,40.66643155201912,55.2903138478597,57.51033585866292,23.34000015258789,59.61893980597544 81837,2018-03-22,WMT,87.52999877929688,88.2699966430664,86.98999786376953,79.0904312133789,12248200.0,3.0,-2.1880845203330495,83.38349286864705,77.75951708008343,39.949911699786796,-72.81271304495412,20.075321639108548,83.42919362386068,88.01438204447429,23.34000015258789,59.61893980597544 81838,2018-03-23,AAPL,42.09749984741211,42.47999954223633,41.23500061035156,39.20295333862305,164115200.0,4.0,-0.07160778735433126,43.77522910386876,39.995844046766,43.5669864928907,-104.62374547840959,32.29313020178924,41.29058303833008,40.874600919087726,24.8700008392334,52.6849503917559 81839,2018-03-23,AMGN,176.57000732421875,179.17999267578125,169.35000610351562,143.4492645263672,4529600.0,4.0,-1.300775204002349,166.38893573422814,147.88966686586951,39.6918233266213,-180.17532977464197,37.91096964118974,155.60237782796224,155.0828608194987,24.8700008392334,52.6849503917559 81840,2018-03-23,AXP,91.81999969482422,92.36000061035156,90.41000366210938,83.30033874511719,5100400.0,4.0,-1.0676498906885001,92.95530635328892,83.63222034959195,41.49330664830112,-189.04559356875743,23.714121285765824,88.3760368347168,89.5704221089681,24.8700008392334,52.6849503917559 81841,2018-03-23,BA,320.1499938964844,331.1400146484375,318.32000732421875,307.4207763671875,7237500.0,4.0,-4.530604713677633,353.7798805057341,302.9437248409456,46.62708706586214,-146.6007071256561,26.778615951237295,330.4617106119792,321.62996877034504,24.8700008392334,52.6849503917559 81842,2018-03-23,CAT,147.6999969482422,148.57000732421875,143.7899932861328,125.52843475341797,6533100.0,4.0,-1.6433648635207305,141.56282428680993,125.46416469634437,43.96735227970542,-174.70064370991895,26.837939078974554,134.30154088338216,137.82948582967123,24.8700008392334,52.6849503917559 81843,2018-03-23,CRM,118.01000213623047,118.08000183105469,114.30999755859375,114.43000030517578,10902100.0,4.0,1.57989732106617,131.5902419636956,113.98575977580634,48.68867725605921,-37.56687555894008,25.06463466661497,119.02566757202149,114.17666727701823,24.8700008392334,52.6849503917559 81844,2018-03-23,CSCO,43.709999084472656,43.84000015258789,42.41999816894531,35.639739990234375,31759200.0,4.0,0.22795874769762747,38.759805559206534,36.05927898974367,50.84188722494198,-61.44315044473241,18.875142865457903,36.87477798461914,35.42448075612386,24.8700008392334,52.6849503917559 81845,2018-03-23,CVX,114.37000274658203,115.7699966430664,112.69999694824219,89.09784698486328,6227200.0,4.0,-0.34690271378406123,92.81732629165742,87.49894873275665,45.021442354499364,10.337374320246393,11.194580902556236,89.47115275065104,94.24479764302572,24.8700008392334,52.6849503917559 81846,2018-03-23,DIS,100.8499984741211,101.11000061035156,98.44999694824219,95.83063507080078,7505100.0,4.0,-1.4454150490215767,104.83197519043077,96.1653461291493,39.96586892017223,-212.27684737875128,34.832056360257155,101.05071970621745,103.82916679382325,24.8700008392334,52.6849503917559 81847,2018-03-23,GS,253.6300048828125,253.99000549316406,244.92999267578125,217.1890869140625,3634200.0,4.0,-1.349082211829682,245.1392745288905,221.89796759757434,43.3032465269688,-198.89416566430407,33.016745463910965,232.57543334960937,230.45747146606445,24.8700008392334,52.6849503917559 81848,2018-03-23,HD,176.24000549316406,177.05999755859375,171.55999755859375,150.38560485839844,6021300.0,4.0,-2.533813501921543,162.35039059006,151.1570282331822,40.63892432211341,-165.29538181810145,41.59843897288119,158.2466832478841,164.27235412597656,24.8700008392334,52.6849503917559 81849,2018-03-23,HON,140.88246154785156,141.97509765625,137.1540985107422,122.76309967041016,3771196.0,4.0,-1.1252367902570626,133.8514277880192,124.02732511115069,40.66039747723901,-183.16532159197843,33.5016423526951,129.21850051879883,131.3355921427409,24.8700008392334,52.6849503917559 81850,2018-03-23,IBM,145.5544891357422,145.86997985839844,142.0076446533203,108.97772979736328,4645181.0,4.0,-0.49528273666152245,118.8802081615381,110.54906353645994,43.10472260648218,-156.32449298371282,32.057198556132384,113.96196594238282,115.37162246704102,24.8700008392334,52.6849503917559 81851,2018-03-23,INTC,50.59000015258789,50.9900016784668,49.36000061035156,42.4163932800293,37683900.0,4.0,0.8578225412114904,45.461774654012544,41.43167398490347,53.872882865824835,29.606410919876645,4.605487492662114,42.02310485839844,40.44090970357259,24.8700008392334,52.6849503917559 81852,2018-03-23,JNJ,127.62999725341797,127.80000305175781,124.9000015258789,107.91787719726562,8452500.0,4.0,-0.9742425899369778,117.02340353719995,108.45597192056371,40.47460544598077,-190.15610979911412,37.84788604949979,112.48986333211263,116.7512949625651,24.8700008392334,52.6849503917559 81853,2018-03-23,JPM,110.2699966430664,110.91999816894531,106.76000213623047,90.35990142822266,23081500.0,4.0,-0.5730419028861462,101.42422226893855,92.49532652866888,42.681975152300886,-249.9087121334265,34.91765701551081,96.77288284301758,95.552326075236,24.8700008392334,52.6849503917559 81854,2018-03-23,KO,42.81999969482422,43.15999984741211,42.290000915527344,35.59174728393555,13475200.0,4.0,-0.3354730972206852,37.40484908245962,35.647747581969085,39.03760927641558,-179.90554605577375,32.057404535876834,36.57603810628255,37.61967811584473,24.8700008392334,52.6849503917559 81855,2018-03-23,MCD,157.58999633789062,157.77999877929688,154.9199981689453,136.30592346191406,3447400.0,4.0,-0.9134708211151406,144.76229849259977,131.17776498396273,42.792905874618924,-53.407778549934136,27.06664544995393,138.7430633544922,144.79841283162435,24.8700008392334,52.6849503917559 81856,2018-03-23,MMM,223.5,224.27000427246094,215.27000427246094,175.29180908203125,4221200.0,4.0,-2.339315523358124,200.94599123114747,180.25021390801268,38.92585572246317,-268.2906998462151,41.97364577328757,190.12438507080077,193.22028605143228,24.8700008392334,52.6849503917559 81857,2018-03-23,MRK,51.832061767578125,52.20419692993164,50.89694595336914,43.11211013793945,12408634.0,4.0,-0.2852737968596699,45.00288703187599,42.849894263900374,42.17361092385645,-137.29264801278234,25.30646599641869,43.99049377441406,45.454671986897786,24.8700008392334,52.6849503917559 81858,2018-03-23,MSFT,89.5,90.45999908447266,87.08000183105469,81.92536163330078,44068900.0,4.0,-0.250656858142861,91.82671755528048,83.93595334315702,44.616570736297064,-170.22688220247227,39.39533075716659,87.13522186279297,85.47893409729004,24.8700008392334,52.6849503917559 81859,2018-03-23,NKE,66.69999694824219,67.11000061035156,64.45999908447266,61.11672592163086,17343800.0,4.0,-0.19246705778784445,64.75718773947803,60.197129734887206,49.10436214766605,-71.21892302855365,7.912343915731126,62.76110305786133,62.118913141886395,24.8700008392334,52.6849503917559 81860,2018-03-23,PG,76.79000091552734,77.18000030517578,75.80999755859375,65.10092163085938,11728300.0,4.0,-1.3119023079335221,70.20055784965041,65.40165620064255,33.00019094873828,-206.85100838336322,51.43430005623381,68.41072057088216,72.03668797810873,24.8700008392334,52.6849503917559 81861,2018-03-23,TRV,138.38999938964844,138.38999938964844,134.77000427246094,118.61820983886719,1690900.0,4.0,-0.21122528484161762,126.14501323521901,119.63163623987865,45.82546412983577,-173.12572533708584,23.952706823020684,122.4971555074056,122.21649538675943,24.8700008392334,52.6849503917559 81862,2018-03-23,UNH,215.75,217.72999572753906,212.5,195.93223571777344,5741200.0,4.0,-2.1313148873529997,216.23913125279628,198.87264700648106,42.441396547291895,-325.63221754929083,39.768295296486045,207.7840545654297,210.33013636271158,24.8700008392334,52.6849503917559 81863,2018-03-23,V,119.88999938964844,120.33000183105469,116.76000213623047,112.76396179199219,10024300.0,4.0,0.02167505432156247,121.80028937670085,114.31782967237143,46.13489964590492,-139.0459879041013,29.648731918122696,117.35504938761393,116.51855061848958,24.8700008392334,52.6849503917559 81864,2018-03-23,VZ,47.060001373291016,47.459999084472656,46.20000076293945,34.71296310424805,15955100.0,4.0,-0.5719581367040547,37.30374251457666,35.04304856208349,37.52612854327143,-215.3107191599633,49.06518091812236,36.42673759460449,37.8744920094808,24.8700008392334,52.6849503917559 81865,2018-03-23,WBA,66.05999755859375,66.75,65.36000061035156,52.46288299560547,6273500.0,4.0,-1.1043954606336825,57.90216761523958,52.14961461132292,39.4047718062244,-170.30027605161024,42.10793971134647,55.22642466227214,57.410901832580564,24.8700008392334,52.6849503917559 81866,2018-03-23,WMT,87.3499984741211,87.69000244140625,85.27999877929688,77.529296875,10125100.0,4.0,-2.2421721091738362,82.94693170929973,77.56804784392291,37.90268727897258,-89.50282981920549,28.50544549643083,83.00541661580404,87.81542587280273,24.8700008392334,52.6849503917559 81925,2018-03-26,AAPL,42.01750183105469,43.275001525878906,41.61000061035156,41.06399917602539,150164800.0,0.0,-0.07893172003226567,43.709394851150655,39.914317307052464,50.50836647947542,-60.50865963326616,19.20809770884947,41.42019805908203,40.88594118754069,21.030000686645508,55.321410632525264 81926,2018-03-26,AMGN,172.77999877929688,175.8699951171875,170.11000061035156,148.32603454589844,4217100.0,0.0,-1.6660584632108737,166.540877603511,146.61082527734837,44.72682489332888,-170.20828970360728,37.91096964118974,155.68793029785155,155.087122853597,21.030000686645508,55.321410632525264 81927,2018-03-26,AXP,91.37000274658203,92.98999786376953,90.80000305175781,85.298828125,2769800.0,0.0,-1.108794915878633,91.99561022728294,83.76121655494363,45.09867155080718,-155.8889778773471,19.242592702356625,88.40366566975912,89.4758482615153,21.030000686645508,55.321410632525264 81928,2018-03-26,BA,330.4800109863281,331.94000244140625,323.5899963378906,315.0536193847656,5392900.0,0.0,-4.565385254016746,350.99539459817277,302.4231936586632,49.51139835721869,-114.06382307625505,25.502947804857744,330.33848673502604,322.1854665120443,21.030000686645508,55.321410632525264 81929,2018-03-26,CAT,147.82000732421875,149.55999755859375,145.25999450683594,129.79132080078125,5454900.0,0.0,-1.7095130796927265,139.91027449659495,125.85525208421559,47.303904558878,-128.99690900882024,23.41705611481735,134.30096155802408,137.71925633748373,21.030000686645508,55.321410632525264 81930,2018-03-26,CRM,118.23999786376953,119.26000213623047,115.04000091552734,118.97000122070312,13171700.0,0.0,1.2299003578565788,131.4222208904067,114.38578081857769,53.806600865448466,-19.074507129094517,18.920975818358926,119.42533416748047,114.44866727193197,21.030000686645508,55.321410632525264 81931,2018-03-26,CSCO,43.25,44.15999984741211,42.83000183105469,37.01761245727539,29731900.0,0.0,0.2104987918726806,38.67392989490216,36.03593453075702,55.887306132485996,-30.349288940841976,13.914582795577306,37.0016429901123,35.50549348195394,21.030000686645508,55.321410632525264 81932,2018-03-26,CVX,114.23999786376953,115.58999633789062,113.25,90.96685028076172,6868700.0,0.0,-0.27139222226387005,92.8701257348602,87.50529464477849,48.37855458791186,42.0713249306456,11.194580902556234,89.54919153849283,94.126997756958,21.030000686645508,55.321410632525264 81933,2018-03-26,DIS,99.86000061035156,100.77999877929688,99.08000183105469,97.88262939453125,7340100.0,0.0,-1.4455441115162984,103.3771382968294,96.72936957670575,43.714064142712445,-163.35795747032086,34.832056360257155,100.97162297566732,103.71587003072104,21.030000686645508,55.321410632525264 81934,2018-03-26,GS,250.64999389648438,255.36000061035156,248.4499969482422,225.70806884765625,3787200.0,0.0,-1.62875548377707,244.58424093110384,221.06971872465786,48.09962764941362,-147.15421551226817,29.604232725902175,232.7607437133789,230.45225296020507,21.030000686645508,55.321410632525264 81935,2018-03-26,HD,174.11000061035156,176.8000030517578,173.52000427246094,154.39471435546875,7323600.0,0.0,-2.4166435939963264,160.7839058693875,151.75963050756562,45.10660766286925,-113.71934003621843,41.5984389728812,158.05130564371746,164.08661041259765,21.030000686645508,55.321410632525264 81936,2018-03-26,HON,139.41603088378906,141.19874572753906,138.33299255371094,125.89903259277344,2342847.0,0.0,-1.2072970834622367,132.97761137234068,124.08203599704412,45.27052081505118,-143.2232215009673,33.5016423526951,129.2115114847819,131.24612045288086,21.030000686645508,55.321410632525264 81937,2018-03-26,IBM,144.5602264404297,146.90248107910156,143.67112731933594,112.2568130493164,4292679.0,0.0,-0.5861582162642662,118.77647773377097,110.2714569891294,47.68936953698264,-105.23159500501183,26.413639368502785,114.05614115397135,115.39276313781738,21.030000686645508,55.321410632525264 81938,2018-03-26,INTC,50.7400016784668,52.4900016784668,50.31999969482422,45.09748840332031,39306200.0,0.0,0.9193506755299339,45.64564633723049,41.53739504460545,59.73809483437275,77.38903139846514,16.620719454645506,42.26744016011556,40.53659159342448,21.030000686645508,55.321410632525264 81939,2018-03-26,JNJ,126.41000366210938,127.54000091552734,125.20999908447266,109.89335632324219,8358200.0,0.0,-1.0874934596878774,116.96339654577513,108.11225576745728,43.42238303349342,-153.69161192481462,37.84788604949979,112.4520263671875,116.57465833028158,21.030000686645508,55.321410632525264 81940,2018-03-26,JPM,109.19000244140625,111.16000366210938,108.6500015258789,93.14643096923828,20217500.0,0.0,-0.729722677391905,101.0881818176757,92.11699930415047,47.5844585550777,-187.56871153328484,33.404427130209406,96.78048171997071,95.60363260904948,21.030000686645508,55.321410632525264 81941,2018-03-26,KO,42.61000061035156,42.810001373291016,42.25,35.894439697265625,11276100.0,0.0,-0.34679344164646153,37.40429536965229,35.56802594992779,41.41969341320226,-180.3560287394483,32.656802686026936,36.57428347269694,37.57990608215332,21.030000686645508,55.321410632525264 81942,2018-03-26,MCD,156.2100067138672,158.1999969482422,156.2100067138672,138.97084045410156,3477000.0,0.0,-0.8271882462635176,144.1675522217405,131.37306972650168,46.22781833585829,-16.03229226097692,25.044799508716075,138.69090423583984,144.59943161010742,21.030000686645508,55.321410632525264 81943,2018-03-26,MMM,217.86000061035156,220.8000030517578,215.17999267578125,179.26388549804688,3574000.0,0.0,-2.8281798588693903,200.40794258147162,178.84292716950495,42.195807294064714,-252.4470027700262,42.08793729260143,190.02536010742188,193.02255935668944,21.030000686645508,55.321410632525264 81944,2018-03-26,MRK,51.57442855834961,51.67938995361328,50.54389190673828,43.620635986328125,10448770.0,0.0,-0.2910437859606603,44.85408568416345,42.87487053837073,44.609285262800846,-146.55214771927098,29.094999264340803,43.98095995585124,45.43030039469401,21.030000686645508,55.321410632525264 81945,2018-03-26,MSFT,90.61000061035156,94.0,90.4000015258789,88.1275405883789,56396800.0,0.0,-0.11214114051814761,91.66189910892325,83.9466564941041,54.10225631098778,-9.767274517485815,15.084621700879872,87.32355194091797,85.61160367329916,21.030000686645508,55.321410632525264 81946,2018-03-26,NKE,65.08000183105469,66.05999755859375,64.98999786376953,62.317691802978516,10796000.0,0.0,-0.16544261042639619,64.02622615982305,60.5933375151037,51.955990968187244,-59.38793955033504,7.912343915731114,62.78025220235189,62.16839892069499,21.030000686645508,55.321410632525264 81947,2018-03-26,PG,76.56999969482422,76.87000274658203,76.0199966430664,65.5297622680664,12937000.0,0.0,-1.3334629432357588,69.94552457502392,65.2090210182378,34.67412152044055,-175.47294500604082,51.43430005623381,68.31038208007813,71.82238426208497,21.030000686645508,55.321410632525264 81948,2018-03-26,TRV,136.57000732421875,138.38999938964844,136.1699981689453,121.53752899169922,1364500.0,0.0,-0.2740485691486185,125.91913733314318,119.53913293052868,49.794037296668265,-108.26886345871387,23.95270682302068,122.55139821370443,122.277294921875,21.030000686645508,55.321410632525264 81949,2018-03-26,UNH,215.19000244140625,219.41000366210938,214.6999969482422,201.94248962402344,3561300.0,0.0,-2.2217863176036587,215.17136438589696,198.62981664437646,46.74480652244006,-226.2220733510915,32.86360584295942,207.74838460286458,210.3205706278483,21.030000686645508,55.321410632525264 81950,2018-03-26,V,119.08999633789062,120.73999786376953,117.80000305175781,116.27218627929688,8735400.0,0.0,-0.07594413051266713,121.56428859870016,114.17313129265727,50.710241522442765,-91.55899330269483,26.941747332283843,117.50033035278321,116.62807273864746,21.030000686645508,55.321410632525264 81951,2018-03-26,VZ,46.779998779296875,47.16999816894531,46.59000015258789,35.29788589477539,15435500.0,0.0,-0.5728731128248512,37.250416733302224,34.94489347787941,41.216026489898525,-171.72236383971017,49.065180918122344,36.356496810913086,37.80437660217285,21.030000686645508,55.321410632525264 81952,2018-03-26,WBA,66.12999725341797,67.58999633789062,66.12000274658203,54.098575592041016,5367300.0,0.0,-1.0132096950350729,57.70407336931929,52.096738398258836,44.36423911394954,-101.97990060848272,29.287869239484294,55.21068178812663,57.34457505544027,21.030000686645508,55.321410632525264 81953,2018-03-26,WMT,86.22000122070312,87.69000244140625,86.11000061035156,79.41715240478516,9199800.0,0.0,-2.1083984443890387,82.07280143702124,77.98218208348658,41.643699431230644,-71.47118918280938,28.505445496430816,82.66411692301432,87.64643007914225,21.030000686645508,55.321410632525264 81954,2018-03-27,AAPL,43.41999816894531,43.787498474121094,41.72999954223633,40.01106643676758,163690400.0,1.0,-0.1677649716149645,43.72970556028265,39.65513635866266,47.116400422074214,-82.77656451632362,11.601436643485007,41.46480242411295,40.87783883412679,22.5,46.52640676010937 81955,2018-03-27,AMGN,176.16000366210938,176.36000061035156,169.82000732421875,144.90550231933594,3963100.0,1.0,-2.206125599317005,167.19206833550962,144.72012954046696,42.1721600825808,-184.75973383336418,35.859187483342765,155.6199712117513,155.04782155354818,22.5,46.52640676010937 81956,2018-03-27,AXP,92.80999755859375,93.73999786376953,90.87000274658203,84.19367980957031,4357300.0,1.0,-1.2165551868068292,91.51846175745779,83.48686737462229,43.562982605825525,-149.66810861133584,13.999056201338963,88.30297495524088,89.35413729349771,22.5,46.52640676010937 81957,2018-03-27,BA,331.510009765625,334.8800048828125,319.0,307.5357360839844,5355500.0,1.0,-5.140324969113863,347.91254809448674,301.3381446545367,46.92746772696607,-123.58284678353193,29.833226859364792,329.6144694010417,322.6040715535482,22.5,46.52640676010937 81958,2018-03-27,CAT,149.89999389648438,151.1199951171875,145.7899932861328,127.87736511230469,4915300.0,1.0,-1.894537200507159,138.70263690986715,125.82143917045514,46.030820963192376,-120.39159820538384,18.053833335840118,134.14726740519205,137.56413828531902,22.5,46.52640676010937 81959,2018-03-27,CRM,120.08999633789062,120.16000366210938,112.72000122070312,113.80999755859375,8304700.0,1.0,0.5300460306396957,131.78106648620917,113.76093485656425,48.158867551591186,-50.93449368132196,26.50848575468802,119.60066731770833,114.63233388264975,22.5,46.52640676010937 81960,2018-03-27,CSCO,44.4900016784668,44.52000045776367,42.2400016784668,35.85817337036133,30942000.0,1.0,0.10192962534007677,38.71191063795731,35.799674979108126,51.30364577962945,-84.16472266436006,20.456577528888218,37.05989418029785,35.56676514943441,22.5,46.52640676010937 81961,2018-03-27,CVX,115.75,116.86000061035156,113.9800033569336,90.42272186279297,5530800.0,1.0,-0.25254504746621365,92.89851751930486,87.55970773093928,47.504928122953416,61.68734124523432,2.8615198772611974,89.59659856160482,93.99973843892415,22.5,46.52640676010937 81962,2018-03-27,DIS,100.87999725341797,101.18000030517578,98.88999938964844,96.62808990478516,7193500.0,1.0,-1.5292490159404366,103.31079231220437,96.25986503642844,42.05349300097317,-160.20503151121005,30.856811063145667,100.84098307291667,103.57955729166666,22.5,46.52640676010937 81963,2018-03-27,GS,255.88999938964844,257.05999755859375,245.61000061035156,218.96023559570312,2981500.0,1.0,-2.3676000960423096,245.07667812551912,218.8132739618832,44.98153062531156,-181.06831437888383,33.390956426870645,232.60750376383464,230.32647577921549,22.5,46.52640676010937 81964,2018-03-27,HD,177.3800048828125,178.72999572753906,173.60000610351562,152.9066162109375,4713900.0,1.0,-2.416012394541781,160.03069458061876,151.70304412787735,43.83967123272899,-104.00160855605364,32.18074519863913,157.80806427001954,163.88201293945312,22.5,46.52640676010937 81965,2018-03-27,HON,141.4479522705078,141.9942626953125,137.6045684814453,123.67131805419922,3214255.0,1.0,-1.4355403865324803,132.77569929723526,123.46313279504993,42.825479631496215,-154.36531187654987,28.23107542989089,129.08564249674478,131.1169620513916,22.5,46.52640676010937 81966,2018-03-27,IBM,147.1797332763672,148.0592803955078,144.51242065429688,111.18819427490234,4062350.0,1.0,-0.735923030250845,118.86018646023716,109.84813339449916,46.428110475320004,-98.40028008317995,20.25849944441772,114.06858469645182,115.38510080973307,22.5,46.52640676010937 81967,2018-03-27,INTC,53.0099983215332,53.25,50.779998779296875,43.98896026611328,38777000.0,1.0,0.8686499530047271,45.68024707240402,41.612788053328394,56.65677348512141,75.18956090901366,21.945386017053494,42.44961751302083,40.612233289082845,22.5,46.52640676010937 81968,2018-03-27,JNJ,127.11000061035156,129.10000610351562,126.38999938964844,109.73806762695312,7789900.0,1.0,-1.17621738800365,116.9115235486887,107.77938221303003,43.248221860239994,-111.42585466609545,27.36088534225723,112.38786977132162,116.3955758412679,22.5,46.52640676010937 81969,2018-03-27,JPM,111.06999969482422,111.69000244140625,107.30000305175781,91.33940124511719,18039900.0,1.0,-0.988312861308998,101.11416838182892,91.31500184522186,45.00229088162056,-209.40827245758743,37.611830534726884,96.67999725341797,95.61684176127116,22.5,46.52640676010937 81970,2018-03-27,KO,42.70000076293945,43.310001373291016,42.529998779296875,36.062599182128906,11627000.0,1.0,-0.3382961635106412,37.40759504601636,35.53543893530688,42.70629795802594,-115.94847263942218,18.66828489701001,36.5547976175944,37.54585393269857,22.5,46.52640676010937 81971,2018-03-27,MCD,158.5,159.77000427246094,156.47000122070312,138.50469970703125,3519100.0,1.0,-0.7873463085105641,143.96212154480858,131.38764652159765,45.730959816559164,-0.4906465917818277,17.569491157128304,138.53289744059245,144.38641866048178,22.5,46.52640676010937 81972,2018-03-27,MMM,221.02000427246094,221.86000061035156,214.72999572753906,175.70693969726562,2696700.0,1.0,-3.4627082214107077,200.62048062562212,176.60284395933883,40.201863009815604,-239.37586804519017,38.650148777155145,189.7004191080729,192.77202351888022,22.5,46.52640676010937 81973,2018-03-27,MRK,51.51717758178711,52.06106948852539,51.020992279052734,43.38655090332031,16956535.0,1.0,-0.31092114830580186,44.85662535554872,42.832323466472765,43.73212749174054,-106.60044919846341,21.947060703049058,43.94868647257487,45.39855982462565,22.5,46.52640676010937 81974,2018-03-27,MSFT,94.94000244140625,95.13999938964844,88.51000213623047,84.07732391357422,56569000.0,1.0,-0.32543367608982976,91.76401724850658,83.40004677737232,48.491612149865766,-89.85251308822501,22.77148356577774,87.34725596110026,85.67661374409994,22.5,46.52640676010937 81975,2018-03-27,NKE,65.88999938964844,67.63999938964844,65.43000030517578,62.57302474975586,9452500.0,1.0,-0.12201578428430082,63.72533313350592,60.737744411660096,52.540824236981074,-5.535157745073039,6.738713562228181,62.79251327514648,62.22214024861653,22.5,46.52640676010937 81976,2018-03-27,PG,76.52999877929688,78.44000244140625,76.30000305175781,66.71324157714844,11288200.0,1.0,-1.2407504141214503,69.7478232818346,65.17088170473767,39.023379983797014,-109.6797219162165,26.550552581556126,68.20918502807618,71.62823066711425,22.5,46.52640676010937 81977,2018-03-27,TRV,139.17999267578125,139.17999267578125,135.92999267578125,120.24492645263672,1513000.0,1.0,-0.4232596232841672,125.88168121788982,119.2199232437801,48.17748412413774,-120.12982351088442,18.713115782177777,122.53164825439453,122.30357564290365,22.5,46.52640676010937 81978,2018-03-27,UNH,220.32000732421875,221.9499969482422,216.41000366210938,200.9192657470703,3722100.0,1.0,-2.34897368684355,214.30800116740392,198.22174279011563,46.137293361836406,-171.88036208993026,23.04008781845811,207.53374786376952,210.2579663594564,22.5,46.52640676010937 81979,2018-03-27,V,121.5199966430664,121.5999984741211,116.73999786376953,113.14948272705078,9008600.0,1.0,-0.40066549453048594,121.79671293382474,113.36532014722995,47.031717829852546,-140.9436175055165,30.92753793145088,117.47256927490234,116.68025805155436,22.5,46.52640676010937 81980,2018-03-27,VZ,47.099998474121094,47.900001525878906,46.84000015258789,35.47787094116211,14544700.0,1.0,-0.5527037244575865,37.255810502721324,34.88475803975914,42.30081910731723,-119.2460632492155,29.998187271625604,36.28650639851888,37.73540719350179,22.5,46.52640676010937 81981,2018-03-27,WBA,67.83999633789062,67.97000122070312,65.68000030517578,52.88783645629883,7981000.0,1.0,-1.026804485579298,57.70277640789349,51.843056416813546,41.7478469560239,-115.39862738318122,32.688077018941094,55.154580942789714,57.257006327311196,22.5,46.52640676010937 81982,2018-03-27,WMT,87.95999908447266,88.04000091552734,85.4800033569336,78.10111236572266,6545800.0,1.0,-2.08454593584311,81.64488424734462,77.96286035104406,39.90981697792909,-78.38583222667978,31.545123760031764,82.27353541056316,87.45339495340983,22.5,46.52640676010937 81983,2018-03-28,AAPL,41.8125,42.505001068115234,41.29750061035156,39.56898880004883,166674000.0,2.0,-0.2707172739708099,43.774931101888654,39.333251423746106,45.781050451202,-146.1314584507652,16.412982075790765,41.4817569732666,40.869667307535806,22.8700008392334,55.12960815388385 81984,2018-03-28,AMGN,171.35000610351562,172.5,168.02000427246094,144.3213348388672,4545900.0,2.0,-2.6507143442886445,167.77734017802257,143.00795797871572,41.7508535794334,-210.27343144187802,39.39952335633248,155.50256805419923,155.01769002278647,22.8700008392334,55.12960815388385 81985,2018-03-28,AXP,91.76000213623047,93.54000091552734,91.5999984741211,84.92120361328125,5509700.0,2.0,-1.2290827858214044,91.27923808076726,83.23798222562924,44.842061788999835,-126.95295577612922,13.99905620133897,88.23083292643229,89.25051689147949,22.8700008392334,55.12960815388385 81986,2018-03-28,BA,321.8500061035156,323.239990234375,311.1700134277344,306.48223876953125,5634700.0,2.0,-5.61623678273196,344.74263358056317,300.46753792822585,46.57510447832773,-148.540075826035,36.557837566164345,328.8757639567057,323.0279897054036,22.8700008392334,55.12960815388385 81987,2018-03-28,CAT,146.99000549316406,148.24000549316406,143.6300048828125,126.28534698486328,4933900.0,2.0,-2.144907548057887,138.721056325953,124.97916034885168,44.98897053564382,-148.79499098626613,23.00603729862114,133.89178517659505,137.3946097056071,22.8700008392334,55.12960815388385 81988,2018-03-28,CRM,113.1500015258789,114.86000061035156,111.33999633789062,112.87999725341797,6489500.0,2.0,-0.09850135583359076,132.2308770313291,112.97412403678611,47.234479974368554,-88.79729688697172,30.635934514938683,119.77366714477539,114.80983378092448,22.8700008392334,55.12960815388385 81989,2018-03-28,CSCO,42.5099983215332,42.84000015258789,41.619998931884766,35.0012092590332,36696800.0,2.0,-0.052655088093018776,38.882501327229875,35.36695240812169,48.27623994141926,-194.40515374670267,26.712822995333962,37.07193654378255,35.61778475443522,22.8700008392334,55.12960815388385 81990,2018-03-28,CVX,114.93000030517578,115.26000213623047,112.05999755859375,88.40386199951172,6985300.0,2.0,-0.39594938624871645,92.88426202636703,87.5881577124025,44.42574422222901,-24.815806025164928,13.355128365720676,89.59466985066732,93.84390703837077,22.8700008392334,55.12960815388385 81991,2018-03-28,DIS,99.5,100.08000183105469,98.1500015258789,95.83063507080078,9099700.0,2.0,-1.6410170729331526,103.49106731789658,95.63029193503311,41.028624204345796,-172.42148925741995,34.66608306204611,100.66009674072265,103.43416760762533,22.8700008392334,55.12960815388385 81992,2018-03-28,GS,248.77999877929688,251.22999572753906,244.3699951171875,220.82872009277344,2660200.0,2.0,-2.7704328654747883,245.3720987889966,217.31705526373776,45.98456133812363,-193.85961285418998,35.022320133086794,232.44678649902343,230.25744959513347,22.8700008392334,55.12960815388385 81993,2018-03-28,HD,175.24000549316406,177.52999877929688,173.9199981689453,152.9766845703125,4318600.0,2.0,-2.382395461519934,159.72247677484174,151.44434604009965,43.91640104990344,-102.39095249618244,32.18074519863913,157.5770248413086,163.68220977783204,22.8700008392334,55.12960815388385 81994,2018-03-28,HON,137.9208526611328,139.0230712890625,136.56944274902344,122.74595642089844,5239922.0,2.0,-1.6718220746538748,132.96949336639827,122.59674808867983,41.85411112751762,-184.7672531915565,31.966996741234667,128.9564971923828,130.98332354227702,22.8700008392334,55.12960815388385 81995,2018-03-28,IBM,145.38241577148438,147.09368896484375,145.2103271484375,111.6346435546875,3833381.0,2.0,-0.8092593604255711,118.90002967228463,109.5660164702935,47.03352987484094,-102.44292408339719,20.258499444417733,114.11176884969076,115.39236933390299,22.8700008392334,55.12960815388385 81996,2018-03-28,INTC,50.5,50.70000076293945,49.0099983215332,42.62262725830078,37970900.0,2.0,0.7100327942434816,45.66121839125564,41.65845514695237,53.16048201227113,7.149528825975974,5.2173127935221375,42.59684867858887,40.66595637003581,22.8700008392334,55.12960815388385 81997,2018-03-28,JNJ,127.62999725341797,129.02000427246094,127.20999908447266,109.94511413574219,6868500.0,2.0,-1.2158097198803546,116.93065685025701,107.55062443026057,43.56045036702984,-93.873500472557,27.360885342257234,112.33947168986002,116.23194465637206,22.8700008392334,55.12960815388385 81998,2018-03-28,JPM,108.27999877929688,109.16999816894531,106.6500015258789,91.19584655761719,19189300.0,2.0,-1.1911008396052125,101.23860047867659,90.55726362654802,44.802490275863015,-226.997894213484,39.57663132165592,96.55530624389648,95.63955866495768,22.8700008392334,55.12960815388385 81999,2018-03-28,KO,43.0,43.70000076293945,43.0,36.42415237426758,16277400.0,2.0,-0.2989416748460414,37.404028909439134,35.57921121812434,45.37475916989041,-48.58595660383226,9.077889371706572,36.54125137329102,37.515604972839355,22.8700008392334,55.12960815388385 82000,2018-03-28,MCD,157.83999633789062,159.75999450683594,157.82000732421875,139.32264709472656,3913200.0,2.0,-0.6819091433494009,144.01793919999014,131.3907567838966,46.76949564211186,21.919098315024588,17.569491157128315,138.44585469563802,144.20131301879883,22.8700008392334,55.12960815388385 82001,2018-03-28,MMM,217.22999572753906,219.66000366210938,214.91000366210938,176.25228881835938,2522900.0,2.0,-3.8768811314465665,200.94925475820284,174.730011599219,40.64670846084428,-213.4237436310367,38.650148777155145,189.3351262410482,192.53529713948566,22.8700008392334,55.12960815388385 82002,2018-03-28,MRK,51.57442855834961,52.80534362792969,51.54580307006836,44.46818923950195,13302788.0,2.0,-0.2366667797548203,44.92319533631037,42.87391922667791,48.566398314487685,12.49413824118924,9.328689876720782,43.966604232788086,45.389247512817384,22.8700008392334,55.12960815388385 82003,2018-03-28,MSFT,89.81999969482422,91.2300033569336,88.87000274658203,84.00215911865234,52501100.0,2.0,-0.4948306186415863,91.84256866038886,82.9098963969842,48.395260389116146,-151.37409321850063,22.771483565777743,87.34662958780925,85.74317715962728,22.8700008392334,55.12960815388385 82004,2018-03-28,NKE,66.58999633789062,67.1500015258789,65.2699966430664,61.8827018737793,7208400.0,2.0,-0.14166991591145717,63.595406881282145,60.73642905621786,50.81093351788172,-38.77588329614479,5.1926783264957805,62.785220591227215,62.27066167195638,22.8700008392334,55.12960815388385 82005,2018-03-28,PG,77.94999694824219,79.13999938964844,77.94999694824219,67.61370086669922,12857800.0,2.0,-1.0821412765991028,69.76180350907394,65.18434288374833,42.05963241008827,-46.454495739132156,17.359405690034368,68.13314310709636,71.45177993774413,22.8700008392334,55.12960815388385 82006,2018-03-28,TRV,137.1199951171875,139.33999633789062,136.49000549316406,122.03872680664062,1788100.0,2.0,-0.3922442144010603,125.88284163600657,119.26366181247975,50.48518833745522,-77.5830966946178,17.63651732626296,122.5588612874349,122.36004498799642,22.8700008392334,55.12960815388385 82007,2018-03-28,UNH,218.88999938964844,219.91000366210938,217.0399932861328,201.4170684814453,3179500.0,2.0,-2.3821422202654787,214.2360993352455,197.6563307795006,46.48731022930692,-156.62262546712984,23.040087818458094,207.30661010742188,210.23903147379556,22.8700008392334,55.12960815388385 82008,2018-03-28,V,116.93000030517578,118.06999969482422,116.02999877929688,112.75431823730469,9420400.0,2.0,-0.6820339242731137,122.00141266960594,112.5871607862046,46.58929812972468,-201.0325047744272,33.524239301538536,117.435484568278,116.73114903767903,22.8700008392334,55.12960815388385 82009,2018-03-28,VZ,47.88999938964844,48.560001373291016,47.83000183105469,35.99528884887695,17728000.0,2.0,-0.4893273765520547,37.25940248977356,34.9006625889618,45.30262466349401,-28.214594667622794,15.695866116524343,36.23451283772786,37.681240208943684,22.8700008392334,55.12960815388385 82010,2018-03-28,WBA,67.48999786376953,68.0,65.81999969482422,54.194801330566406,10125400.0,2.0,-0.9214948929236115,57.65296923314601,51.78862660730809,45.34715617143364,-82.11477445951803,32.22469806030371,55.146562321980795,57.19547150929769,22.8700008392334,55.12960815388385 82011,2018-03-28,WMT,86.26000213623047,88.23999786376953,86.19000244140625,79.66222381591797,11576300.0,2.0,-1.9175694566437613,81.44438739015447,78.00846829221857,42.83074557274825,-61.539492885014916,29.67419766764618,81.89198379516601,87.2961530049642,22.8700008392334,55.12960815388385 82012,2018-03-29,AAPL,41.95249938964844,42.9375,41.724998474121094,39.87797164916992,153594000.0,3.0,-0.32364460809213114,43.81184242066067,39.1247351855405,46.86978905436767,-121.11642480060858,10.012048345818412,41.48500582377116,40.85469150543213,19.969999313354492,66.70812694307521 82013,2018-03-29,AMGN,170.99000549316406,172.24000549316406,169.63999938964844,144.3382568359375,3769800.0,3.0,-2.967481385804547,168.1867605895003,141.51397030649582,41.768286469107764,-187.45129351180103,39.39952335633248,155.24744160970053,154.94442545572917,19.969999313354492,66.70812694307521 82014,2018-03-29,AXP,92.38999938964844,94.37000274658203,92.29000091552734,85.90664672851562,4940600.0,3.0,-1.1462803680412605,91.23398600156489,83.11193608705815,46.53980318915919,-88.60469325500335,7.993729960882651,88.1402717590332,89.16897964477539,19.969999313354492,66.70812694307521 82015,2018-03-29,BA,323.3800048828125,330.4800109863281,322.0,314.009765625,3652100.0,3.0,-5.324612992592108,343.2222702597493,299.8991652871257,49.38435456180247,-90.20283916555415,24.74134576337533,328.3340270996094,323.54671274820964,19.969999313354492,66.70812694307521 82016,2018-03-29,CAT,146.2100067138672,148.77000427246094,145.57000732421875,128.2166748046875,4209400.0,3.0,-2.1625572244941793,138.77200077658435,124.6802773606227,46.50837599174322,-111.45994757410406,21.08669057312858,133.5820765177409,137.26506436665852,19.969999313354492,66.70812694307521 82017,2018-03-29,CRM,113.91000366210938,117.26000213623047,112.5199966430664,116.30000305175781,7794700.0,3.0,-0.31700951396267385,132.38813465861043,112.50386668416299,50.82524546918913,-64.12641794977758,18.285799769081766,120.0163340250651,115.00800043741862,19.969999313354492,66.70812694307521 82018,2018-03-29,CSCO,41.939998626708984,42.93000030517578,41.58000183105469,36.03460693359375,55021200.0,3.0,-0.09073212784809925,38.90624772215152,35.266750324723475,51.8226840428677,-167.24077419420433,25.184992748173464,37.0943406422933,35.678244272867836,19.969999313354492,66.70812694307521 82019,2018-03-29,CVX,112.29000091552734,114.43000030517578,112.27999877929688,89.93376159667969,6627800.0,3.0,-0.3817476965036377,92.81735722572061,87.81278346031455,47.11309953044214,-11.988298598438321,13.355128365720676,89.6348887125651,93.68247057596842,19.969999313354492,66.70812694307521 82020,2018-03-29,DIS,99.01000213623047,101.27999877929688,98.86000061035156,97.67839813232422,9343600.0,3.0,-1.5624836873451358,103.47471213948545,95.43950447428408,44.28335162334509,-114.12473280032833,22.926529767147272,100.52524286905924,103.2500399271647,19.969999313354492,66.70812694307521 82021,2018-03-29,GS,250.7899932861328,252.97999572753906,248.3300018310547,223.03370666503906,3073900.0,3.0,-2.878574335869672,245.542743226568,216.71072051854918,47.16055155808317,-142.6895693013101,30.211222713858554,232.15204569498698,230.2117800394694,19.969999313354492,66.70812694307521 82022,2018-03-29,HD,175.6999969482422,178.63999938964844,175.5,156.02293395996094,4423500.0,3.0,-2.085901953436604,159.69533860428896,151.43810713545713,47.163076009304305,-59.52108000287009,26.645085438148975,157.41938323974608,163.55493774414063,19.969999313354492,66.70812694307521 82023,2018-03-29,HON,138.0262908935547,139.79942321777344,137.6237335205078,123.81697082519531,2684753.0,3.0,-1.752453905464293,133.1060813591851,122.22882464667427,43.39145442358657,-143.80206762597857,26.680122457459028,128.8096196492513,130.86256141662597,19.969999313354492,66.70812694307521 82024,2018-03-29,IBM,146.3384246826172,147.12237548828125,144.43594360351562,112.30071258544922,3577320.0,3.0,-0.8043605584171019,118.90848097417633,109.52975221063814,47.94152020137152,-102.34246938308124,23.121836541818087,114.07931925455729,115.40071194966634,19.969999313354492,66.70812694307521 82025,2018-03-29,INTC,49.97999954223633,52.08000183105469,49.869998931884766,44.753761291503906,45265800.0,3.0,0.7476735437972408,45.50007792091886,42.18395032309969,57.40201021336078,58.10298935810225,14.94179530789733,42.78876495361328,40.7453826268514,19.969999313354492,66.70812694307521 82026,2018-03-29,JNJ,127.97000122070312,128.75999450683594,126.81999969482422,110.54898071289062,6119400.0,3.0,-1.1848022789299932,116.89738439927386,107.65894647230816,44.48200939016045,-90.76842878584542,28.90596065582566,112.31948827107747,116.08537813822429,19.969999313354492,66.70812694307521 82027,2018-03-29,JPM,108.5,110.77999877929688,107.77999877929688,92.85934448242188,13274600.0,3.0,-1.203705821880149,101.26309318477858,90.24060707156907,47.5917562354124,-151.97524511592678,28.833738337818136,96.41288223266602,95.67586034138998,19.969999313354492,66.70812694307521 82028,2018-03-29,KO,43.540000915527344,43.91999816894531,43.290000915527344,36.51664733886719,10450500.0,3.0,-0.2573231275784096,37.40942111699876,35.605772440740495,46.039873213265366,-15.63352679211413,4.009252740932015,36.53328870137533,37.491620508829754,19.969999313354492,66.70812694307521 82029,2018-03-29,MCD,159.0,159.8300018310547,156.3800048828125,137.5372314453125,5289500.0,3.0,-0.7339569530100221,144.03824090306205,131.43026190455515,44.83219693947409,-4.037602741595754,22.429625848282384,138.3695063273112,143.97042694091797,19.969999313354492,66.70812694307521 82030,2018-03-29,MMM,217.7899932861328,221.3800048828125,217.4600067138672,178.6778106689453,2643000.0,3.0,-3.963705672522565,201.08866115887773,173.62851871172776,42.610991437111906,-159.66538440108712,32.69716271338886,189.0334228515625,192.33535486857096,19.969999313354492,66.70812694307521 82031,2018-03-29,MRK,52.82442855834961,52.872135162353516,51.975189208984375,43.96772384643555,10218524.0,3.0,-0.21571638811755633,44.875280940809354,43.021563541612515,46.6480850109699,11.346042807603114,8.254134923047873,43.96783981323242,45.372260920206706,19.969999313354492,66.70812694307521 82032,2018-03-29,MSFT,90.18000030517578,92.29000091552734,88.4000015258789,85.76883697509766,45867500.0,3.0,-0.48097835866065,91.82590133749932,82.77808883584052,50.77351320790088,-115.97192143841578,16.03955680660451,87.36103947957356,85.83279368082682,19.969999313354492,66.70812694307521 82033,2018-03-29,NKE,65.69999694824219,66.55000305175781,65.61000061035156,62.828338623046875,10748300.0,3.0,-0.0800185699124043,63.63280490407646,60.72929150095283,53.003644059217784,-20.111287929634404,5.19267832649576,62.743768056233726,62.32017307281494,19.969999313354492,66.70812694307521 82034,2018-03-29,PG,79.43000030517578,80.48999786376953,79.18000030517578,67.99105072021484,10036400.0,3.0,-0.9154407813755228,69.79839467576252,65.19749155470623,43.28392178365408,11.066742151498607,2.075694221378966,68.09312108357747,71.2990660349528,19.969999313354492,66.70812694307521 82035,2018-03-29,TRV,139.47999572753906,139.97000122070312,138.47000122070312,122.10028839111328,1378000.0,3.0,-0.35856347746175743,125.88380705252966,119.31637834175744,50.563345658022754,-29.613229179470633,13.311318940724611,122.52922693888347,122.47089958190918,19.969999313354492,66.70812694307521 82036,2018-03-29,UNH,219.3800048828125,223.35000610351562,214.0,197.26885986328125,5529400.0,3.0,-2.7118932718852875,214.64830435913197,196.3491046984852,44.021324955658145,-160.78623604288657,10.406956155109617,206.87566070556642,210.14024047851564,19.969999313354492,66.70812694307521 82037,2018-03-29,V,117.68000030517578,120.58999633789062,117.04000091552734,115.28910827636719,12918100.0,3.0,-0.6925013356360239,122.0176659130844,112.49573130371247,49.72736777546557,-114.25296104966887,16.85652971205543,117.40335795084636,116.81642888387044,19.969999313354492,66.70812694307521 82038,2018-03-29,VZ,48.20000076293945,48.72999954223633,47.56999969482422,35.86030578613281,17305500.0,3.0,-0.44486504201246646,37.257234005072156,34.892332263848736,44.675372495803614,-33.30474941369352,19.428763365524286,36.192267990112306,37.61740894317627,19.969999313354492,66.70812694307521 82039,2018-03-29,WBA,67.66999816894531,68.0,64.76000213623047,52.494956970214844,8242500.0,3.0,-0.9640861309231425,57.52657706625285,51.53576042764363,41.86663904988426,-117.22071871380616,40.12293071759441,55.06584637959798,57.07465140024821,19.969999313354492,66.70812694307521 82040,2018-03-29,WMT,87.9000015258789,89.33999633789062,87.7699966430664,80.7513656616211,9274600.0,3.0,-1.6780116752019296,81.50132142392722,77.9894676080552,44.76841079756457,-32.13601739829457,19.667505798113453,81.52508341471354,87.1594689687093,19.969999313354492,66.70812694307521 82128,2018-04-02,AAPL,41.65999984741211,42.23500061035156,41.11750030517578,39.616512298583984,150347200.0,0.0,-0.3822807911901549,43.829741977026494,38.88032539052721,46.06015094687111,-151.82290296823402,16.87479951115585,41.43501332600911,40.835476366678876,23.6200008392334,69.96143179105104 82129,2018-04-02,AMGN,169.9199981689453,170.5800018310547,163.30999755859375,140.5875701904297,4759800.0,0.0,-3.4810433144309343,168.7836275760331,139.30591557582238,39.086125365294116,-209.55152610940735,50.40079130256325,154.7521479288737,154.7618721008301,23.6200008392334,69.96143179105104 82130,2018-04-02,AXP,93.13999938964844,93.55000305175781,89.95999908447266,83.80689239501953,4998400.0,0.0,-1.2358454249534532,91.26566495354697,82.65662127081825,43.58288267194726,-137.85197575214215,20.552734346721362,87.96958897908529,89.04311587015788,23.6200008392334,69.96143179105104 82131,2018-04-02,BA,325.20001220703125,329.94000244140625,317.1700134277344,308.79986572265625,5024900.0,0.0,-5.451058015403532,342.4830508656121,298.5094204478645,47.5925683680885,-101.80040295910915,29.115489783868583,327.2479990641276,323.9633555094401,23.6200008392334,69.96143179105104 82132,2018-04-02,CAT,146.44000244140625,147.35000610351562,141.75999450683594,125.1804428100586,5397500.0,0.0,-2.3939473326753955,139.00546469576,124.23018975370292,44.50909037802031,-146.8260763968867,29.535797611514347,133.11548080444337,137.08145116170246,23.6200008392334,69.96143179105104 82133,2018-04-02,CRM,115.91000366210938,117.68000030517578,113.61000061035156,115.30000305175781,6461300.0,0.0,-0.5643648000870201,132.55899713218247,111.67100469887222,49.80015099007902,-64.69940569122248,16.230250975493696,120.0890007019043,115.17483380635579,23.6200008392334,69.96143179105104 82134,2018-04-02,CSCO,42.52000045776367,42.630001068115234,40.529998779296875,34.455101013183594,36791800.0,0.0,-0.2455310543231377,39.12611504512879,34.790631857337026,46.75396190611077,-223.43042757812327,34.964481582178685,37.00836372375488,35.70806986490886,23.6200008392334,69.96143179105104 82135,2018-04-02,CVX,113.88999938964844,114.38999938964844,110.54000091552734,88.51426696777344,6228600.0,0.0,-0.4795066541773281,92.75806054752532,87.91939840633209,45.02340019293402,-64.03452757585713,22.07272209718196,89.62726542154948,93.48527297973632,23.6200008392334,69.96143179105104 82136,2018-04-02,DIS,100.18000030517578,100.98999786376953,97.77999877929688,95.94734191894531,8203700.0,0.0,-1.621238553979083,103.54124866643079,94.95187343439929,42.034959068363676,-135.7051217734923,28.890418246953814,100.31388524373372,103.02928148905436,23.6200008392334,69.96143179105104 82137,2018-04-02,GS,251.25999450683594,252.60000610351562,243.77000427246094,219.03990173339844,3429900.0,0.0,-3.24909041877865,246.020343375795,215.2793880695175,45.31211604759945,-156.7276403076591,36.51234790475096,231.57405802408854,230.13457514444988,23.6200008392334,69.96143179105104 82138,2018-04-02,HD,177.14999389648438,177.69000244140625,170.4199981689453,151.34849548339844,7229300.0,0.0,-2.202725186505262,159.90779788090003,150.82753689693197,43.193797489232225,-125.43332977934479,39.118631766965024,157.08910013834637,163.33554153442384,23.6200008392334,69.96143179105104 82139,2018-04-02,HON,137.86334228515625,138.63011169433594,134.34584045410156,122.03482055664062,4269501.0,0.0,-1.9378218409928962,133.41371378134133,121.43195501138328,41.502596144099,-173.7128716012281,37.90737543993118,128.51693369547527,130.73014488220215,23.6200008392334,69.96143179105104 82140,2018-04-02,IBM,146.5965576171875,146.63479614257812,141.90248107910156,109.8414306640625,5387318.0,0.0,-0.9875379972000644,119.12092537244189,108.99379249254835,44.995335195743465,-149.4154124214023,31.698886235110464,113.93439661661783,115.31684761047363,23.6200008392334,69.96143179105104 82141,2018-04-02,INTC,51.689998626708984,52.040000915527344,47.290000915527344,42.03828811645508,67187800.0,0.0,0.5520247205799294,45.50909043815504,42.1697818610393,51.280983226230596,-19.798557743404405,4.615879005998827,42.87469774881999,40.80216967264811,23.6200008392334,69.96143179105104 82142,2018-04-02,JNJ,127.81999969482422,127.87999725341797,123.54000091552734,107.45204162597656,8916900.0,0.0,-1.394055951455698,117.17570755651658,107.01313140222365,40.935849218657545,-159.05373023748464,40.318720693790446,112.15170135498047,115.86819521586101,23.6200008392334,69.96143179105104 82143,2018-04-02,JPM,109.95999908447266,110.7300033569336,106.08000183105469,91.0692138671875,18822500.0,0.0,-1.3426665172210335,101.41705804157414,89.62475485515438,45.057098203186214,-162.88658011849455,34.52212260351749,96.19727732340495,95.68078625996908,23.6200008392334,69.96143179105104 82144,2018-04-02,KO,43.439998626708984,43.5,42.470001220703125,35.877620697021484,14207900.0,0.0,-0.27276003060623566,37.42427347170241,35.53479978574388,42.35414893312833,-108.11152079757873,19.005126918816245,36.485133488972984,37.458374722798666,23.6200008392334,69.96143179105104 82145,2018-04-02,MCD,158.27000427246094,160.16000366210938,155.25,138.7157440185547,6960100.0,0.0,-0.6723585706563142,143.4323553442289,132.86727691895467,46.34968171920712,1.4987252626068537,26.085335714348464,138.3094284057617,143.76981608072916,23.6200008392334,69.96143179105104 82146,2018-04-02,MMM,218.0500030517578,218.72000122070312,209.47000122070312,173.0615997314453,3840800.0,0.0,-4.434576989775593,201.78036323331287,171.4920610830934,39.48122893314827,-191.85693154496744,44.52474216316754,188.42974599202475,192.04194412231445,23.6200008392334,69.96143179105104 82147,2018-04-02,MRK,51.90839767456055,52.14694595336914,50.53435134887695,42.99909591674805,14041104.0,0.0,-0.2741134216746275,44.92523004976375,42.92166936429876,43.22932738637637,-136.47345323037862,25.206036483661475,43.9077143351237,45.340197499593096,23.6200008392334,69.96143179105104 82148,2018-04-02,MSFT,90.47000122070312,90.87999725341797,87.51000213623047,83.18457794189453,48515400.0,0.0,-0.6707959313110763,91.97176507078392,82.20653006471413,47.46349717195039,-177.3106673436887,19.977785948330943,87.23135782877604,85.8731034596761,23.6200008392334,69.96143179105104 82149,2018-04-02,NKE,65.97000122070312,66.05000305175781,63.209999084472656,60.634456634521484,12383900.0,0.0,-0.20581486976802665,63.7030577734785,60.491660015217796,47.88106463870713,-136.89499733732666,15.728538334724876,62.6188159942627,62.33327713012695,23.6200008392334,69.96143179105104 82150,2018-04-02,PG,79.26000213623047,79.37000274658203,77.05999755859375,66.37876892089844,12017200.0,0.0,-0.9030176790076467,69.7367928420214,65.07899618996103,39.586726059945704,-77.61630831549411,19.6428780007893,67.9499008178711,71.12104110717773,23.6200008392334,69.96143179105104 82151,2018-04-02,TRV,138.52000427246094,138.72999572753906,132.88999938964844,118.56547546386719,2215400.0,0.0,-0.610068621036504,126.1491656374323,118.84656419044856,46.228950823394314,-188.949510313824,35.696193980044164,122.37360153198242,122.51671727498372,23.6200008392334,69.96143179105104 82152,2018-04-02,UNH,218.4600067138672,222.99000549316406,214.6300048828125,200.2186737060547,6220700.0,0.0,-2.7040276835954273,214.58285517198317,195.74652410047776,46.1237042247628,-122.85715079110587,10.406956155109624,206.6275639851888,210.0550875345866,23.6200008392334,69.96143179105104 82153,2018-04-02,V,119.2699966430664,119.83000183105469,116.76000213623047,114.10365295410156,9877100.0,0.0,-0.7873767823759152,122.09670095443967,112.18731317519901,48.35293473405131,-131.4181760249831,18.071238225588118,117.27838592529297,116.86367111206054,23.6200008392334,69.96143179105104 82154,2018-04-02,VZ,47.619998931884766,47.939998626708984,46.720001220703125,35.36537551879883,16511200.0,0.0,-0.4444418093028233,37.25590104850599,34.81117658821276,42.4461905418061,-120.01969761878128,30.225635977263444,36.127776590983075,37.55892219543457,23.6200008392334,69.96143179105104 82155,2018-04-02,WBA,65.0999984741211,65.44999694824219,62.47999954223633,50.594642639160156,7805300.0,0.0,-1.1380606243582037,57.5421595708304,50.92041748605437,38.45339061923623,-192.22344318596345,52.776448485722014,54.887307993570964,56.91471926371256,23.6200008392334,69.96143179105104 82156,2018-04-02,WMT,88.0,88.23999786376953,84.83999633789062,77.64730072021484,19128900.0,0.0,-1.7188190306493993,81.60348249935495,77.64280274844779,40.70123099295223,-93.1545983354823,34.13875909723987,81.00870030721029,86.95811869303385,23.6200008392334,69.96143179105104 82157,2018-04-03,AAPL,41.90999984741211,42.1875,41.220001220703125,40.022953033447266,121112000.0,1.0,-0.3914417217058741,43.77686300780026,38.73284005616459,47.518039411007194,-127.83789895155095,16.874799511155842,41.40300572713216,40.819878896077476,21.100000381469727,33.74065810872086 82158,2018-04-03,AMGN,166.97000122070312,169.22000122070312,165.0800018310547,142.42481994628906,3374000.0,1.0,-3.697175405457898,168.3463813009231,137.8881356058152,41.00580241480747,-170.4613073281648,50.40079130256325,154.3195063273112,154.62058436075847,21.100000381469727,33.74065810872086 82159,2018-04-03,AXP,91.55000305175781,92.93000030517578,91.18000030517578,85.40933227539062,2864500.0,1.0,-1.1641038075763817,91.02407117977279,82.53720048770768,46.27756345570034,-104.28359507977743,20.552734346721348,87.84525960286459,88.9186336517334,21.100000381469727,33.74065810872086 82160,2018-04-03,BA,324.760009765625,331.1000061035156,323.0899963378906,316.8253479003906,4783100.0,1.0,-4.847794904961859,339.9003676329189,298.99187174696385,50.45703526653559,-69.14099882864038,27.217212552917978,326.4748179117839,324.5317036946615,21.100000381469727,33.74065810872086 82161,2018-04-03,CAT,144.8000030517578,145.64999389648438,142.3800048828125,126.19832611083984,4845700.0,1.0,-2.4667557600180317,139.1300468903816,123.57840342700122,45.32421680365056,-134.40031814541436,29.535797611514354,132.7898213704427,136.8836279551188,21.100000381469727,33.74065810872086 82162,2018-04-03,CRM,116.76000213623047,117.44999694824219,114.5999984741211,116.48999786376953,5193300.0,1.0,-0.6568018079147038,132.5535338866004,111.07546773083125,51.016347902277694,-58.05299410147408,16.23025097549369,120.21000061035156,115.3383337656657,21.100000381469727,33.74065810872086 82163,2018-04-03,CSCO,41.34000015258789,41.5,40.720001220703125,34.765960693359375,28003900.0,1.0,-0.3392162666263374,39.19204388049869,34.46089076610775,47.79356840470899,-205.8975091367793,34.964481582178685,36.925747553507485,35.74153626759847,21.100000381469727,33.74065810872086 82164,2018-04-03,CVX,112.5199966430664,114.9800033569336,112.08999633789062,90.55677795410156,6717300.0,1.0,-0.38769861750031964,92.7686121885896,88.04133349012133,48.428323117106586,0.6136129138269256,17.777496354543036,89.69797821044922,93.32732251485189,21.100000381469727,33.74065810872086 82165,2018-04-03,DIS,98.80000305175781,99.48999786376953,97.69999694824219,96.68643951416016,8484700.0,1.0,-1.5898365637865197,103.44558275255473,94.65950986829488,43.30635240191305,-131.8057291383719,29.323469156991493,100.08340174357096,102.82165145874023,21.100000381469727,33.74065810872086 82166,2018-04-03,GS,248.61000061035156,250.88999938964844,245.89999389648438,221.90025329589844,2488200.0,1.0,-3.274177932667129,245.90294500275277,214.28631433562614,46.855381189616416,-128.36780245686685,36.51234790475095,231.0931818644206,230.0529421488444,21.100000381469727,33.74065810872086 82167,2018-04-03,HD,172.77999877929688,174.94000244140625,172.42999267578125,152.10130310058594,5283300.0,1.0,-2.2090980499428667,159.62409624031827,150.5029194457169,43.97927898637468,-119.88425697350698,39.11863176696501,156.73458811442057,163.10693232218424,21.100000381469727,33.74065810872086 82168,2018-04-03,HON,137.05825805664062,138.3425750732422,135.74517822265625,123.60277557373047,3344674.0,1.0,-1.9358906570267322,133.4710538390458,121.01047310797568,43.731903385955675,-137.40148101709917,37.90737543993119,128.25917689005533,130.59458694458007,21.100000381469727,33.74065810872086 82169,2018-04-03,IBM,144.1682586669922,144.35946655273438,141.7781982421875,109.68040466308594,4325942.0,1.0,-1.1326444692908382,119.20558565223361,108.3894582930789,44.80881638697344,-157.28357509843477,32.096159767429484,113.77995834350585,115.1915225982666,21.100000381469727,33.74065810872086 82170,2018-04-03,INTC,49.0,49.959999084472656,48.40999984741211,42.75153350830078,39432400.0,1.0,0.4493447938124149,45.50909043815504,42.1697818610393,52.65283714201654,-30.773805001599303,4.615879005998835,42.99471740722656,40.88265132904053,21.100000381469727,33.74065810872086 82171,2018-04-03,JNJ,125.18000030517578,128.49000549316406,124.68000030517578,110.72151184082031,8035000.0,1.0,-1.2813020201825367,117.15055721630239,106.9140607036195,45.66638698672071,-94.5702070830813,35.979065121868665,112.0380376180013,115.70564676920573,21.100000381469727,33.74065810872086 82172,2018-04-03,JPM,108.36000061035156,109.5,107.26000213623047,92.31891632080078,14050700.0,1.0,-1.3365464501232793,101.28838261502115,89.26958628756675,47.09204824037161,-132.28663355015863,34.52212260351749,96.04669087727865,95.68486747741699,21.100000381469727,33.74065810872086 82173,2018-04-03,KO,42.97999954223633,43.540000915527344,42.84000015258789,36.4745979309082,15484600.0,1.0,-0.23412397835951282,37.4177813934636,35.5307007384944,46.49372177856473,-49.83941244537661,18.043504792913055,36.451321029663085,37.42618827819824,21.100000381469727,33.74065810872086 82174,2018-04-03,MCD,157.97999572753906,160.52999877929688,157.3000030517578,141.07284545898438,4719400.0,1.0,-0.42840463971066356,143.36138599579004,133.7623383694443,49.23862705432596,44.60628567916437,24.03929397650213,138.41502583821614,143.5908660888672,21.100000381469727,33.74065810872086 82175,2018-04-03,MMM,213.0,216.4600067138672,210.92999267578125,176.0813751220703,3006800.0,1.0,-4.512063010709994,201.75108622091196,170.17995473367787,41.85666932912634,-158.18888730610436,44.52474216316753,187.87789052327474,191.7573252360026,21.100000381469727,33.74065810872086 82176,2018-04-03,MRK,50.89694595336914,51.66984558105469,50.41030502319336,43.66099548339844,9688341.0,1.0,-0.26394117858426824,44.922639193286855,42.93730343366627,46.02560717727521,-125.72763566960133,26.456606682705186,43.86165008544922,45.307029469807944,21.100000381469727,33.74065810872086 82177,2018-04-03,MSFT,89.58000183105469,90.05000305175781,87.88999938964844,84.30287170410156,37213800.0,1.0,-0.7226603854758054,91.92023271651044,81.88875242142902,48.95321626239016,-149.53348576066026,19.977785948330922,87.15962626139323,85.92020416259766,21.100000381469727,33.74065810872086 82178,2018-04-03,NKE,64.47000122070312,66.7300033569336,64.36000061035156,63.0742073059082,8766400.0,1.0,-0.10740377057256723,63.81301402961094,60.53773517693203,53.095993120138715,-27.61668432415064,9.153470205264417,62.57487411499024,62.387672360738115,21.100000381469727,33.74065810872086 82179,2018-04-03,PG,77.55999755859375,78.80000305175781,77.18000030517578,67.28782653808594,11933100.0,1.0,-0.8104762626303028,69.55622376287134,65.10262328302709,42.453783094513945,-64.10702019448229,19.642878000789302,67.83155110677083,70.94908866882324,21.100000381469727,33.74065810872086 82180,2018-04-03,TRV,135.39999389648438,137.27999877929688,134.83999633789062,120.45599365234375,1472100.0,1.0,-0.6493538937475023,126.17713570526946,118.65448584624421,48.66370367442081,-138.82682330652347,35.69619398004417,122.2728286743164,122.59404360453287,21.100000381469727,33.74065810872086 82181,2018-04-03,UNH,220.33999633789062,225.10000610351562,219.69000244140625,207.0216827392578,4652000.0,1.0,-2.1243598760632665,214.23095298247614,195.81760353607854,50.55415530963053,-28.87057225827079,2.9950173171725845,206.5036382039388,210.06846440633137,21.100000381469727,33.74065810872086 82182,2018-04-03,V,118.88999938964844,119.98999786376953,117.48999786376953,114.88431549072266,7084800.0,1.0,-0.7904613684117265,122.06553819082572,111.96017820932076,49.30743011000009,-100.96964753225927,17.026887543900898,117.19325078328451,116.91702893575032,21.100000381469727,33.74065810872086 82183,2018-04-03,VZ,47.220001220703125,47.529998779296875,46.709999084472656,35.62034225463867,14841300.0,1.0,-0.4187061260097238,37.20061869888775,34.77572102279194,43.93698093277884,-121.41423636333299,30.343050202418,36.06153513590495,37.50258413950602,21.100000381469727,33.74065810872086 82184,2018-04-03,WBA,63.529998779296875,63.560001373291016,61.7400016784668,50.6507682800293,10657200.0,1.0,-1.256918815961832,57.42003426881882,50.4508012261763,38.606317071768814,-199.79280517159933,56.00226654602422,54.68017183939616,56.807668622334795,21.100000381469727,33.74065810872086 82185,2018-04-03,WMT,86.25,86.94999694824219,85.55000305175781,78.78182220458984,9695500.0,1.0,-1.6406997858145047,81.37307995089228,77.63298236600227,42.670499935366536,-97.59441538912273,34.13875909723988,80.48351847330729,86.77432378133138,21.100000381469727,33.74065810872086 82186,2018-04-04,AAPL,41.220001220703125,43.002498626708984,41.192501068115234,40.78827667236328,138422000.0,2.0,-0.3331067562225556,43.70012762880201,38.68930871153002,50.14293732615274,-85.28987532847758,4.641158793897651,41.40110397338867,40.80926481882731,20.059999465942383,49.6046385221626 82187,2018-04-04,AMGN,166.1699981689453,174.27000427246094,165.8800048828125,146.91212463378906,3796700.0,2.0,-3.4664149842629968,167.38052024531342,137.42907295537017,45.35679858349531,-114.76736960875816,29.044687232296056,154.05252838134766,154.53909861246746,20.059999465942383,49.6046385221626 82188,2018-04-04,AXP,91.20999908447266,93.91999816894531,91.08000183105469,86.18292236328125,4619200.0,2.0,-1.0329189572346706,90.83987307404271,82.49207959319361,47.5291670465632,-80.39674440221249,13.059808736914233,87.73443756103515,88.80351397196452,20.059999465942383,49.6046385221626 82189,2018-04-04,BA,312.29998779296875,327.80999755859375,311.8800048828125,313.5883483886719,8235700.0,2.0,-4.578129524155031,337.79715237220216,299.037951997915,49.33197904429621,-94.34036640367917,36.813729433620544,325.64768575032554,324.8528040568034,20.059999465942383,49.6046385221626 82190,2018-04-04,CAT,139.8800048828125,145.4600067138672,138.0500030517578,126.30272674560547,6188200.0,2.0,-2.4873599671568343,138.98353756941052,122.97934466325549,45.40930125223547,-143.0554376113255,38.13737210574323,132.48881098429362,136.65117518107095,20.059999465942383,49.6046385221626 82191,2018-04-04,CRM,114.05999755859375,119.68000030517578,114.0,119.4800033569336,6389300.0,2.0,-0.4832200874370898,132.27502120390957,110.85398041352205,53.9182365958604,-38.69153897849454,5.14445074945408,120.38100077311198,115.52800051371257,20.059999465942383,49.6046385221626 82192,2018-04-04,CSCO,40.38999938964844,41.54999923706055,40.189998626708984,34.89299774169922,30117600.0,2.0,-0.3986166397413129,39.21961970698135,34.20152973759873,48.22095898426213,-185.78976768164537,39.524061920250006,36.85492706298828,35.76955852508545,20.059999465942383,49.6046385221626 82193,2018-04-04,CVX,113.05000305175781,114.79000091552734,112.43000030517578,90.28076934814453,5727200.0,2.0,-0.33336880670437097,92.77390551492654,88.10149426534689,48.012636119817664,-5.544230967089084,17.77749635454304,89.78998362223307,93.1675048828125,20.059999465942383,49.6046385221626 82194,2018-04-04,DIS,98.43000030517578,101.1500015258789,97.76000213623047,98.17437744140625,8759200.0,2.0,-1.428420166290806,103.03048655039754,94.68657659047159,45.78295273085792,-90.68288779960264,13.933583174354386,99.92034505208333,102.64870783487956,20.059999465942383,49.6046385221626 82195,2018-04-04,GS,245.7100067138672,253.22000122070312,244.50999450683594,223.7067413330078,2853200.0,2.0,-3.1124135154295516,245.22454982680495,213.6974914939958,47.81746636075941,-106.89907747201681,29.676194198204115,230.7528803507487,230.02069727579752,20.059999465942383,49.6046385221626 82196,2018-04-04,HD,170.8000030517578,177.83999633789062,170.4199981689453,155.3226318359375,4757300.0,2.0,-1.93194403471702,159.2599806719859,150.5895463055532,47.210467639084975,-88.82074777681375,25.227977492810687,156.4949971516927,162.90314356486002,20.059999465942383,49.6046385221626 82197,2018-04-04,HON,135.92727661132812,139.042236328125,135.6685028076172,124.09968566894531,2889042.0,2.0,-1.872676637411871,133.42280392563035,120.67401309097121,44.42624083080472,-118.1652620342796,32.942194758586176,128.00917180379233,130.45196278889975,20.059999465942383,49.6046385221626 82198,2018-04-04,IBM,141.38623046875,147.67686462402344,140.965576171875,112.80573272705078,5026344.0,2.0,-0.9841103272873823,119.16418751755319,108.31374445876517,49.049415094786575,-93.94016904299168,13.29358621549873,113.75458399454753,115.10874404907227,20.059999465942383,49.6046385221626 82199,2018-04-04,INTC,48.099998474121094,50.15999984741211,48.0099983215332,42.957759857177734,30370000.0,2.0,0.38022792410369277,45.52104569642097,42.095954883413015,53.048285018444574,-38.64947135985667,7.407052364407332,43.09984169006348,40.96216011047363,20.059999465942383,49.6046385221626 82200,2018-04-04,JNJ,126.9000015258789,131.1199951171875,126.38999938964844,112.49856567382812,7717100.0,2.0,-1.0366010329885995,117.20401198965598,107.04952576058815,48.00776477845704,-24.74046535081321,19.01522409737518,112.0487538655599,115.55614382425944,20.059999465942383,49.6046385221626 82201,2018-04-04,JPM,107.0999984741211,111.20999908447266,107.0199966430664,93.72064971923828,15302600.0,2.0,-1.2047010387026802,101.07641061212303,89.12944265936136,49.27212065974006,-96.23870562968828,23.203037705312653,95.94198506673177,95.7221622467041,20.059999465942383,49.6046385221626 82202,2018-04-04,KO,43.13999938964844,44.400001525878906,43.11000061035156,37.19770812988281,13563300.0,2.0,-0.14350148305302923,37.49981130330356,35.5070570591232,50.91087756864181,60.96233266248858,0.44473381363846537,36.4691162109375,37.40619284311931,20.059999465942383,49.6046385221626 82203,2018-04-04,MCD,158.5,162.14999389648438,157.8800048828125,142.24256896972656,4888000.0,2.0,-0.13907926116456792,143.3177792630933,134.73206051962154,50.60410926107244,71.21922126177327,15.28344495816639,138.57796732584634,143.4263122558594,20.059999465942383,49.6046385221626 82204,2018-04-04,MMM,212.38999938964844,217.9199981689453,211.1199951171875,177.0824737548828,2488800.0,2.0,-4.441492190183993,201.44215131321587,169.17843279322946,42.62894500639913,-131.59989430497038,39.409280723464335,187.40281524658204,191.464306640625,20.059999465942383,49.6046385221626 82205,2018-04-04,MRK,51.020992279052734,52.185115814208984,50.95419692993164,44.02423095703125,9330030.0,2.0,-0.22398754660163434,44.92581925454,42.99149260459086,47.493811481870026,-48.880582762991686,17.716931248324435,43.86263529459635,45.28071562449137,20.059999465942383,49.6046385221626 82206,2018-04-04,MSFT,87.8499984741211,92.76000213623047,87.7300033569336,86.76493072509766,35560000.0,2.0,-0.5586559147222516,91.86007386397739,81.8558769111691,52.04991139433587,-75.03403579058565,3.144158101286787,87.14740982055665,85.99150314331055,20.059999465942383,49.6046385221626 82207,2018-04-04,NKE,65.97000122070312,68.5,65.93000030517578,64.70069885253906,10275800.0,2.0,0.10067153047217658,64.29560041868709,60.355862899184004,56.123690946330036,101.45138793799529,5.746467606313734,62.61060409545898,62.46069068908692,20.059999465942383,49.6046385221626 82208,2018-04-04,PG,77.81999969482422,79.5199966430664,77.58999633789062,67.7938232421875,9030800.0,2.0,-0.6883716977609708,69.4425938724875,65.13306607013944,43.98448913624134,-25.010119275004755,11.855544760848467,67.76608810424804,70.78471857706705,20.059999465942383,49.6046385221626 82209,2018-04-04,TRV,135.02000427246094,138.80999755859375,134.5399932861328,121.89804077148438,1479700.0,2.0,-0.5576978113674471,126.04609323430044,118.60729726862924,50.4346539340604,-89.79108810403775,25.53940391500891,122.28106384277343,122.69890302022299,20.059999465942383,49.6046385221626 82210,2018-04-04,UNH,220.69000244140625,229.47999572753906,220.4199981689453,210.90252685546875,4674000.0,2.0,-1.336411950623102,214.68184763818795,195.6761067685503,52.84264049242464,30.332046366853838,10.358581031408667,206.59207051595052,210.08098271687825,20.059999465942383,49.6046385221626 82211,2018-04-04,V,116.9000015258789,120.12000274658203,116.70999908447266,115.47222900390625,8425700.0,2.0,-0.7369708764375389,122.0506832460972,111.85455891088522,50.02694117031428,-93.76049879454443,20.682978882396526,117.1225715637207,116.9356071472168,20.059999465942383,49.6046385221626 82212,2018-04-04,VZ,47.15999984741211,47.9900016784668,46.900001525878906,35.942806243896484,12376400.0,2.0,-0.36804763852008904,37.12231224499591,34.782037654296076,45.774643959796535,-70.16843739748111,20.383847993148,36.03678855895996,37.453103383382164,20.059999465942383,49.6046385221626 82213,2018-04-04,WBA,62.599998474121094,66.01000213623047,62.599998474121094,52.52702331542969,8451500.0,2.0,-1.1860447032437094,57.165927528782326,50.36173093374209,43.46429058283233,-121.71995517540454,25.63017852651824,54.535844548543295,56.71435203552246,20.059999465942383,49.6046385221626 82214,2018-04-04,WMT,85.5999984741211,87.5,85.44000244140625,79.16303253173828,6536600.0,2.0,-1.5303878751791729,81.27488620141224,77.61207974097056,43.32472649033471,-88.10676666174896,29.148433722751893,80.29194107055665,86.58801002502442,20.059999465942383,49.6046385221626 82215,2018-04-05,AAPL,43.14500045776367,43.557498931884766,43.02000045776367,41.07112121582031,107732800.0,3.0,-0.26104353756271337,43.6667280955431,38.66970531510143,51.07840526313113,-23.211458555144233,2.767606875267248,41.41480992635091,40.805929056803386,18.940000534057617,18.42569412509305 82216,2018-04-05,AMGN,174.0,174.42999267578125,170.99000549316406,145.62515258789062,2766600.0,3.0,-3.3487809145180165,166.70026123801392,136.79446685036498,44.385555643397836,-90.70780085996998,28.42711297230447,153.75817311604817,154.4368637084961,18.940000534057617,18.42569412509305 82217,2018-04-05,AXP,94.19999694824219,95.05000305175781,93.80000305175781,87.0796127319336,2482300.0,3.0,-0.8468367920062718,90.74219595715729,82.48970711901458,48.95516137900891,-25.523962123473925,5.090040818477231,87.64398880004883,88.71761360168458,18.940000534057617,18.42569412509305 82218,2018-04-05,BA,330.5899963378906,338.9599914550781,330.260009765625,322.1693420410156,6220000.0,3.0,-3.630157102263013,336.25251877608855,299.56359755691926,52.25161933511626,-22.975004716098358,19.992012225139742,325.13787129720055,325.2961140950521,18.940000534057617,18.42569412509305 82219,2018-04-05,CAT,146.50999450683594,148.8800048828125,146.47000122070312,128.869140625,4584800.0,3.0,-2.270428709240832,138.88037474504657,122.78845688947493,47.48739691474002,-63.22060130904373,25.2304996780442,132.28291753133138,136.4027547200521,18.940000534057617,18.42569412509305 82220,2018-04-05,CRM,120.4000015258789,121.04000091552734,118.66999816894531,119.04000091552734,5052400.0,3.0,-0.37681614122138285,131.86392726572416,110.63607426015474,53.43631933485614,-14.04418039822536,1.0106294695854605,120.53300069173177,115.69766718546549,18.940000534057617,18.42569412509305 82221,2018-04-05,CSCO,41.5,42.02000045776367,41.380001068115234,35.4180908203125,29331600.0,3.0,-0.39872498688228575,39.18947797496352,34.059958212780614,49.972182766803954,-123.01173191182602,30.829182191562616,36.822613906860354,35.80059127807617,18.940000534057617,18.42569412509305 82222,2018-04-05,CVX,114.87999725341797,117.88999938964844,114.69999694824219,92.49678039550781,7204900.0,3.0,-0.11022783085856247,93.05977043173483,88.08770194985696,51.47226552399249,122.09426466876972,2.7638560259492464,90.00632756551107,93.03642183939616,18.940000534057617,18.42569412509305 82223,2018-04-05,DIS,101.36000061035156,102.37999725341797,100.9800033569336,99.302490234375,6612800.0,3.0,-1.1956841315910651,102.87046661696907,94.7026672331286,47.57900012981596,-28.393937021333656,4.119527912555318,99.82503992716471,102.52049954732259,18.940000534057617,18.42569412509305 82224,2018-04-05,GS,254.5,258.0,253.39999389648438,226.53158569335938,1924800.0,3.0,-2.7248622023471682,244.6313182005263,213.44590958267682,49.30212520741706,-46.819733369442986,16.84451662596878,230.55059865315755,230.09013646443685,18.940000534057617,18.42569412509305 82225,2018-04-05,HD,178.0,180.0399932861328,177.30999755859375,156.80189514160156,3799900.0,3.0,-1.574780208835051,159.32186038177787,150.57580654937448,48.61831527348007,-5.082430312186698,15.847743463620509,156.41061197916667,162.73068288167318,18.940000534057617,18.42569412509305 82226,2018-04-05,HON,139.76107788085938,140.83453369140625,139.24351501464844,125.43629455566406,2336691.0,3.0,-1.6951848688310633,133.2292216565729,120.52401168082946,46.27111180251011,-63.92701260952988,21.01163977273745,127.81196416219076,130.34355290730795,18.940000534057617,18.42569412509305 82227,2018-04-05,IBM,147.64817810058594,148.10707092285156,146.5965576171875,112.73989868164062,3331928.0,3.0,-0.8617742102257893,118.9274751760646,108.23646067598617,48.967428480111984,-35.31346906654119,11.101340272695104,113.75629170735677,115.01302922566732,18.940000534057617,18.42569412509305 82228,2018-04-05,INTC,50.0099983215332,50.720001220703125,49.970001220703125,43.29290771484375,25115400.0,3.0,0.3484788903382636,45.48972125649192,42.046503108742456,53.698424599442056,4.679589382183579,2.9007491978903097,43.22702255249023,41.047254689534505,18.940000534057617,18.42569412509305 82229,2018-04-05,JNJ,130.41000366210938,131.1999969482422,129.5,112.75737762451172,5621700.0,3.0,-0.8124246505686017,117.26852786251872,107.1290726929012,48.343145324209644,13.821089476392805,18.534378043776368,112.09552612304688,115.40838317871093,18.940000534057617,18.42569412509305 82230,2018-04-05,JPM,111.62999725341797,112.83000183105469,111.38999938964844,94.95122528076172,16627000.0,3.0,-0.9895089930669769,100.92131247609355,89.09179329783224,51.10193800539497,-32.70488725287223,13.528995656558724,95.86478780110677,95.77771492004395,18.940000534057617,18.42569412509305 82231,2018-04-05,KO,44.279998779296875,44.61000061035156,43.939998626708984,37.33223342895508,11707800.0,3.0,-0.060134245117076546,37.60713957423788,35.48073579197306,51.678593018434945,119.20394961987944,4.354928454155827,36.50945358276367,37.389411544799806,18.940000534057617,18.42569412509305 82232,2018-04-05,MCD,162.39999389648438,164.55999755859375,161.75,144.19508361816406,4503900.0,3.0,0.2449412696077502,143.7397836658646,135.32764034536586,52.796708731915245,135.30241796712448,3.64837090051634,138.76287740071615,143.29604873657226,18.940000534057617,18.42569412509305 82233,2018-04-05,MMM,218.63999938964844,220.30999755859375,216.55999755859375,177.9859619140625,2879900.0,3.0,-4.2635132361600085,200.77276667222583,168.47224370375073,43.33166411625356,-94.8286060434483,31.27823306228895,187.03626658121746,191.19686635335287,18.940000534057617,18.42569412509305 82234,2018-04-05,MRK,52.538169860839844,52.843509674072266,51.946563720703125,44.016170501708984,13074638.0,3.0,-0.19077527813266926,44.93145699372319,43.02881484160396,47.46417277711893,36.251907678068775,7.563066603882754,43.874821472167966,45.25866845448812,18.940000534057617,18.42569412509305 82235,2018-04-05,MSFT,92.44000244140625,93.06999969482422,91.4000015258789,86.81192779541016,29771900.0,3.0,-0.4200468802924604,91.75032765713595,81.82654383334255,52.10728275211738,-20.747200558118273,1.4044093104636117,87.17528839111328,86.06218249003092,18.940000534057617,18.42569412509305 82236,2018-04-05,NKE,68.5,69.77999877929688,68.38999938964844,65.80709838867188,9093300.0,3.0,0.3508060281278276,64.94556194592487,60.2184383745097,58.030132996067636,206.3027585551876,14.743049015858615,62.69704144795735,62.543192354838055,18.940000534057617,18.42569412509305 82237,2018-04-05,PG,79.08999633789062,79.31999969482422,78.51000213623047,67.57942962646484,7864700.0,3.0,-0.6019636610376864,69.41342873533935,65.13135809937745,43.47758267712092,-10.143208825089465,11.85554476084846,67.72492345174153,70.60996640523275,18.940000534057617,18.42569412509305 82238,2018-04-05,TRV,139.1999969482422,140.02999877929688,138.0500030517578,122.47836303710938,1209600.0,3.0,-0.43323844573356496,126.07490746323107,118.67784369643691,51.136400546708906,-8.249285093754477,18.010327553391623,122.32409744262695,122.82378565470377,18.940000534057617,18.42569412509305 82239,2018-04-05,UNH,229.4600067138672,231.5800018310547,226.8000030517578,211.1607208251953,3348100.0,3.0,-0.6832473966319981,215.04349399308512,195.54953274031334,52.99237770425846,84.14385830455238,15.944075122536534,206.7359649658203,210.15859629313152,18.940000534057617,18.42569412509305 82240,2018-04-05,V,121.0,122.01000213623047,120.37000274658203,116.80227661132812,6816000.0,3.0,-0.5805631789832404,122.01405344038315,111.82757940263443,51.63356514169692,-12.904782841769032,8.320086456274133,117.14698766072591,116.96865603129069,18.940000534057617,18.42569412509305 82241,2018-04-05,VZ,47.97999954223633,48.349998474121094,47.68000030517578,36.17527389526367,13201300.0,3.0,-0.3056192372323068,37.062021928549996,34.797333616493944,47.068564568908535,-3.3358145159874257,13.151195806551245,36.0437878926595,37.4086093266805,18.940000534057617,18.42569412509305 82242,2018-04-05,WBA,65.73999786376953,65.93000030517578,64.54000091552734,51.83746337890625,6018500.0,3.0,-1.1720080035633629,56.94363802712932,50.19514027792439,42.19490127013992,-99.25426966161064,25.630178526518243,54.40274302164713,56.59718742370605,18.940000534057617,18.42569412509305 82243,2018-04-05,WMT,87.5999984741211,88.3499984741211,87.05000305175781,79.69851684570312,6380900.0,3.0,-1.3838041494912687,81.3000538358156,77.6404635897215,44.24922512575322,-38.975507027778356,21.670581067174687,80.19610824584962,86.38836580912272,18.940000534057617,18.42569412509305 82244,2018-04-06,AAPL,42.74250030517578,43.119998931884766,42.04999923706055,40.020572662353516,140021200.0,4.0,-0.2854133387460962,43.57859345813213,38.55438498119892,47.64362766870863,-77.54120485573797,9.238146786599891,41.382168451944985,40.78516311645508,21.489999771118164,17.216956246258114 82245,2018-04-06,AMGN,170.86000061035156,171.72000122070312,166.1999969482422,142.3571014404297,3747800.0,4.0,-3.4791539609310007,166.10581183887143,135.77857384228093,42.02179720459041,-114.51706982560796,37.93354368603708,153.35431823730468,154.24122670491536,21.489999771118164,17.216956246258114 82246,2018-04-06,AXP,93.23999786376953,93.80999755859375,90.80999755859375,84.96270751953125,2968900.0,4.0,-0.8602652915544979,90.45139574040084,82.38127714167925,45.90816499500294,-91.43355041847536,20.86782142511912,87.48758112589518,88.59075266520182,21.489999771118164,17.216956246258114 82247,2018-04-06,BA,330.6099853515625,334.5899963378906,322.2099914550781,312.32421875,5713600.0,4.0,-3.631440315137752,333.6712179350286,299.97954195266675,48.90680847280398,-60.53817167404389,26.926093180195863,324.1865590413411,325.443825785319,21.489999771118164,17.216956246258114 82248,2018-04-06,CAT,145.77000427246094,147.0,140.82000732421875,124.3974838256836,5707400.0,4.0,-2.431307853448814,138.7954807803853,121.95117907068894,44.438312376944886,-115.8142675813124,35.82041595821242,131.82270253499348,136.07403424580892,21.489999771118164,17.216956246258114 82249,2018-04-06,CRM,118.0999984741211,118.9800033569336,114.94999694824219,116.0999984741211,5385500.0,4.0,-0.5236871343415288,131.30268854838167,110.17131276387418,50.327078359679085,-61.38171346927683,13.752010141264492,120.63633397420247,115.8135004679362,21.489999771118164,17.216956246258114 82250,2018-04-06,CSCO,41.400001525878906,41.68000030517578,40.45000076293945,34.49495315551758,32208700.0,4.0,-0.46790661118568977,39.20155958140745,33.77208696400271,47.076536034297945,-155.18973876392113,38.8850073650022,36.76989161173503,35.819739214579265,21.489999771118164,17.216956246258114 82251,2018-04-06,CVX,116.37999725341797,117.01000213623047,113.38999938964844,90.50157165527344,7094500.0,4.0,-0.09330807315350853,93.05281635056207,88.20584911574653,48.46807658268912,40.00812103136417,4.74104917528825,90.13434600830078,92.88106549580893,21.489999771118164,17.216956246258114 82252,2018-04-06,DIS,101.62999725341797,102.19000244140625,99.44999694824219,97.59087371826172,7162400.0,4.0,-1.1362542637345996,102.56347757134108,94.65177435126634,45.22741400085333,-61.4793525854942,13.972909891297222,99.66652170817058,102.36506080627441,21.489999771118164,17.216956246258114 82253,2018-04-06,GS,251.47999572753906,255.33999633789062,246.67999267578125,221.36007690429688,3621900.0,4.0,-2.802714584645514,243.9197969357413,212.70779705839934,46.78142633527945,-88.01034069973052,27.609427869571306,230.23392181396486,230.0420349121094,21.489999771118164,17.216956246258114 82254,2018-04-06,HD,177.97999572753906,178.52000427246094,173.35000610351562,152.70529174804688,5236900.0,4.0,-1.603799360022066,159.26219710537575,150.32996903231955,45.167397574507945,-79.85308249483384,26.448560747269255,156.1197525024414,162.47456868489584,21.489999771118164,17.216956246258114 82255,2018-04-06,HON,139.13809204101562,139.85691833496094,135.60140991210938,122.30045318603516,2992229.0,4.0,-1.7869586081887974,133.04549265156203,119.98031530131884,42.82105251463896,-112.23488350635176,33.89770796433786,127.5100840250651,130.16482988993326,21.489999771118164,17.216956246258114 82256,2018-04-06,IBM,146.71128845214844,147.1797332763672,142.9636688232422,110.20738220214844,3841853.0,4.0,-0.9581301429692104,118.91388221055468,107.83724465101758,45.91339678646755,-97.63985716256614,24.320432362215104,113.69261296590169,114.87075703938802,21.489999771118164,17.216956246258114 82257,2018-04-06,INTC,49.790000915527344,50.400001525878906,48.5,41.92657470703125,28215200.0,4.0,0.2106377961342787,45.59287119815577,41.775783434412595,50.73556535334856,-69.23213188094338,13.128017298146291,43.312669118245445,41.12550977071126,21.489999771118164,17.216956246258114 82258,2018-04-06,JNJ,130.22000122070312,130.63999938964844,126.41000366210938,110.505859375,6399300.0,4.0,-0.8071377765473784,117.08344547174063,106.97254589178475,45.690727985578135,-49.30581368298808,30.18097509635636,112.0672477722168,115.19095344543457,21.489999771118164,17.216956246258114 82259,2018-04-06,JPM,110.55000305175781,111.55000305175781,107.81999969482422,92.58338165283203,18906000.0,4.0,-0.9985225915283564,100.7311451324973,88.8515826812234,47.67857988513724,-85.14500502654286,27.026877151271638,95.71457341512044,95.78606313069662,21.489999771118164,17.216956246258114 82260,2018-04-06,KO,44.279998779296875,44.52000045776367,43.709999084472656,36.92864227294922,11495100.0,4.0,-0.026328048408551297,37.590660109832335,35.48535498111004,49.286364158913436,73.4575591145749,0.232774589890033,36.53133748372396,37.362709045410156,21.489999771118164,17.216956246258114 82261,2018-04-06,MCD,162.4199981689453,163.77999877929688,160.91000366210938,141.82044982910156,4321900.0,4.0,0.3535912262750287,143.77374035461176,135.8926277484156,50.004163298494,97.06423286895337,7.140202760948812,138.80978444417318,143.13188858032225,21.489999771118164,17.216956246258114 82262,2018-04-06,MMM,217.39999389648438,218.85000610351562,211.0,172.7604522705078,2503900.0,4.0,-4.4923337624229305,200.18825672207666,167.09595348300147,40.37291284717315,-117.78805579044423,39.983218150851485,186.3918919881185,190.82223866780598,21.489999771118164,17.216956246258114 82263,2018-04-06,MRK,51.79389190673828,52.08015441894531,50.47710037231445,43.07174301147461,13100838.0,4.0,-0.23791913791918518,44.97592737738752,42.909654974297055,44.126426955409755,-116.8641252138979,23.339257156143052,43.85499331156413,45.21901378631592,21.489999771118164,17.216956246258114 82264,2018-04-06,MSFT,91.48999786376953,92.45999908447266,89.4800033569336,84.79151916503906,38026000.0,4.0,-0.467835397845235,91.54037908328462,81.64180704342436,49.47470841456944,-78.7384471911943,11.308818722706556,87.12830200195313,86.10012372334798,21.489999771118164,17.216956246258114 82265,2018-04-06,NKE,68.51000213623047,69.30999755859375,66.93000030517578,63.878013610839844,9719300.0,4.0,0.38889545537425363,65.07826273251402,60.31647527407778,53.812765747594526,107.51119276315369,2.7811513927361147,62.71666221618652,62.60077082316081,21.489999771118164,17.216956246258114 82266,2018-04-06,PG,78.37000274658203,79.36000061035156,77.9000015258789,67.26211547851562,8300800.0,4.0,-0.5527178815491425,69.25676999332758,65.15594820735602,42.72370987622749,-27.146880871589623,17.080557033333736,67.6560297648112,70.43942985534667,21.489999771118164,17.216956246258114 82267,2018-04-06,TRV,138.5500030517578,139.5399932861328,136.42999267578125,120.68461608886719,1738600.0,4.0,-0.4738812811140036,126.03746870119183,118.50249254148396,48.92168093558217,-67.09732347799347,24.442537766461744,122.33358281453451,122.90390179951986,21.489999771118164,17.216956246258114 82268,2018-04-06,UNH,226.64999389648438,228.19000244140625,221.82000732421875,206.45013427734375,3231700.0,4.0,-0.5394957767053938,214.98457718840672,195.53747023590967,49.99618801818198,1.616775784948704,0.1285722041971274,206.6628158569336,210.1405497233073,21.489999771118164,17.216956246258114 82269,2018-04-06,V,120.18000030517578,120.55999755859375,117.12000274658203,113.43861389160156,8383800.0,4.0,-0.7197318018791918,122.00707157476764,111.39892360345503,47.627614010942516,-101.69859467387359,22.848095819184238,117.060888671875,116.94933179219564,21.489999771118164,17.216956246258114 82270,2018-04-06,VZ,48.099998474121094,48.279998779296875,47.27000045776367,35.6053466796875,16071600.0,4.0,-0.29868953561710754,36.943707147563416,34.80091374782232,44.38261280746183,-50.88058207489195,19.07068179719477,36.03403917948405,37.35699094136556,21.489999771118164,17.216956246258114 82271,2018-04-06,WBA,64.36000061035156,64.79000091552734,63.189998626708984,50.89132308959961,5110900.0,4.0,-1.223129951353215,56.82153256194483,49.8762461398374,40.515367291265285,-130.38843317305438,33.75131286920822,54.237034734090166,56.46996669769287,21.489999771118164,17.216956246258114 82272,2018-04-06,WMT,86.83000183105469,87.9000015258789,86.12999725341797,78.6819839477539,6350000.0,4.0,-1.3342804457318493,81.27002086336535,77.55885792081435,42.875745333651615,-77.67375663874462,26.5885701180196,80.02879689534505,86.19012514750163,21.489999771118164,17.216956246258114 82331,2018-04-09,AAPL,42.470001220703125,43.272499084472656,42.462501525878906,40.41750717163086,116070800.0,0.0,-0.269589622822096,43.34102215410503,38.55594020246235,48.984506003471466,-51.74679384398012,7.134730845347301,41.33899002075195,40.7711706161499,21.770000457763672,50.54409751528386 82332,2018-04-09,AMGN,169.1999969482422,172.9499969482422,167.99000549316406,143.61012268066406,3856800.0,0.0,-3.441693497094235,164.62634210800343,135.43942327285595,43.22113354721129,-91.99153168538535,33.08157602419583,152.87313486735027,154.0737564086914,21.770000457763672,50.54409751528386 82333,2018-04-09,AXP,92.69999694824219,94.23999786376953,91.95999908447266,85.17533111572266,3109700.0,0.0,-0.844021176215989,89.48485700779459,82.74329240626791,46.25573229157598,-66.70333512483327,17.85588451010924,87.29374745686849,88.45669123331706,21.770000457763672,50.54409751528386 82334,2018-04-09,BA,332.25,334.8800048828125,322.04998779296875,308.83819580078125,4931700.0,0.0,-3.869149046927305,328.66440837820625,301.9178883747234,47.78631913252999,-63.224104282866925,26.503874921447874,323.0954243977865,325.5043706258138,21.770000457763672,50.54409751528386 82335,2018-04-09,CAT,144.8000030517578,146.7899932861328,142.8000030517578,124.47576904296875,4050800.0,0.0,-2.5234005803987145,137.78827462271764,121.6386327259152,44.502847531764566,-99.93313392523302,35.82041595821243,131.26214955647785,135.75470110575358,21.770000457763672,50.54409751528386 82336,2018-04-09,CRM,117.13999938964844,119.2300033569336,117.13999938964844,117.19000244140625,4104200.0,0.0,-0.5458371727651326,130.41464410785582,110.03735708232973,51.41139450692187,-46.05622823275481,12.57011035444825,120.71066741943359,115.95333379109701,21.770000457763672,50.54409751528386 82337,2018-04-09,CSCO,40.95000076293945,42.060001373291016,40.900001525878906,34.867591857910156,25725800.0,0.0,-0.4870503051221604,39.016918738159895,33.63166486474538,48.326872085663716,-118.20444208403832,32.16206541057483,36.69990475972494,35.8420171101888,21.770000457763672,50.54409751528386 82338,2018-04-09,CVX,115.30000305175781,117.16999816894531,114.87999725341797,91.46369171142578,6933800.0,0.0,-0.002238194994632181,92.88659038425799,88.27428531764632,49.9259860342656,85.2342161862251,3.7518063501726906,90.22346013387045,92.73107248942057,21.770000457763672,50.54409751528386 82339,2018-04-09,DIS,100.69999694824219,101.51000213623047,99.58000183105469,96.958740234375,7094300.0,0.0,-1.127170237618813,102.0718684421832,94.65421340596133,44.38921218068255,-69.68084405685237,13.972909891297222,99.4217742919922,102.2067044576009,21.770000457763672,50.54409751528386 82340,2018-04-09,GS,251.47999572753906,257.5,249.1699981689453,223.32595825195312,3256700.0,0.0,-2.674947829828085,242.26472482878012,212.7175230960246,47.83033261712786,-62.039769582999355,22.17503700262421,229.82558898925782,230.02095743815104,21.770000457763672,50.54409751528386 82341,2018-04-09,HD,175.05999755859375,175.35000610351562,172.3699951171875,151.00711059570312,5079800.0,0.0,-1.7437256888026127,158.5748378280125,150.17261395421406,43.83319678171468,-127.50613424178789,28.82063396506406,155.68872884114583,162.20901006062826,21.770000457763672,50.54409751528386 82342,2018-04-09,HON,137.36495971679688,139.2722625732422,136.7132110595703,122.37754821777344,2037040.0,0.0,-1.8323468788496342,132.24121510608387,119.80955164806653,42.92927700789386,-100.76783282303994,33.897707964337854,127.1590794881185,129.97204424540203,21.770000457763672,50.54409751528386 82343,2018-04-09,IBM,145.12428283691406,147.85850524902344,145.06692504882812,111.75907897949219,4616207.0,0.0,-0.8989217417354212,118.49808296290232,107.76850105199026,47.97021590572906,-54.65723679075218,20.734730913754845,113.62356694539388,114.75011850992838,21.770000457763672,50.54409751528386 82344,2018-04-09,INTC,49.15999984741211,51.11000061035156,49.15999984741211,42.57966232299805,31437000.0,0.0,0.15234036353155034,45.45770447569261,41.68408782167067,52.04393705582419,-34.365745301715236,7.293295725304495,43.3648016611735,41.23058242797852,21.770000457763672,50.54409751528386 82345,2018-04-09,JNJ,128.64999389648438,131.13999938964844,127.68000030517578,111.69630432128906,6395800.0,0.0,-0.6988332182621235,116.63833392285083,107.04499127246167,47.27305649392037,-15.45546725653994,27.039460733284283,112.01836446126302,114.99579327901205,21.770000457763672,50.54409751528386 82346,2018-04-09,JPM,110.01000213623047,112.9800033569336,109.88999938964844,93.69518280029297,15974300.0,0.0,-0.9055146629866613,99.98237046244789,89.00250502583337,49.32744497123333,-44.21321374254745,19.06851510607629,95.53583602905273,95.79605318705241,21.770000457763672,50.54409751528386 82347,2018-04-09,KO,44.029998779296875,44.310001373291016,43.779998779296875,36.85298156738281,11913400.0,0.0,-0.005577289056368784,37.50563285557721,35.52011787684466,48.84784411587181,59.11251622881093,0.23277458989006003,36.53625297546387,37.336968167622885,21.770000457763672,50.54409751528386 82348,2018-04-09,MCD,162.22000122070312,163.57000732421875,161.05999755859375,141.8028564453125,3581500.0,0.0,0.43328284574027975,143.97300080729036,136.04429197835418,49.98390049507393,96.93573034154049,7.140202760948816,138.78618672688802,142.9678726196289,21.770000457763672,50.54409751528386 82349,2018-04-09,MMM,213.75,216.86000061035156,212.39999389648438,173.21624755859375,2186100.0,0.0,-4.584054678679962,198.49506234649903,166.46613607879397,40.73803950200514,-107.16866164997326,39.983218150851485,185.73503621419272,190.45709609985352,21.770000457763672,50.54409751528386 82350,2018-04-09,MRK,52.48091506958008,54.790077209472656,52.06106948852539,45.33188247680664,24352376.0,0.0,-0.09184785546995045,45.20798671777869,42.79851276342249,52.411222070085465,180.49284663880212,7.711171611769877,43.902501042683916,45.21035982767741,21.770000457763672,50.54409751528386 82351,2018-04-09,MSFT,91.04000091552734,93.16999816894531,90.62000274658203,85.29896545410156,31533900.0,0.0,-0.45946504069961236,90.89670182720081,81.74326246723277,50.12934669466587,-44.38130938609481,7.057639405325111,87.02524541219076,86.15275789896647,21.770000457763672,50.54409751528386 82352,2018-04-09,NKE,68.38999938964844,68.55000305175781,67.1500015258789,63.528114318847656,6504500.0,0.0,0.38639354795398617,65.14867771769859,60.32927638386392,53.08882014378097,86.82149545402211,2.7811513927360942,62.692250696818036,62.65047492980957,21.770000457763672,50.54409751528386 82353,2018-04-09,PG,78.80000305175781,78.8499984741211,77.56999969482422,67.0305404663086,9031200.0,0.0,-0.5263094469515721,69.0128629369353,65.21718467048657,42.171659271256004,-49.30807725282373,19.828832744138765,67.57341334025065,70.27326100667318,21.770000457763672,50.54409751528386 82354,2018-04-09,TRV,137.75999450683594,139.1199951171875,136.47000122070312,120.66700744628906,1758300.0,0.0,-0.5017282799668692,125.626135362683,118.46802280992442,48.90017358290184,-69.85925948384305,24.44253776646175,122.28124872843425,122.98897323608398,21.770000457763672,50.54409751528386 82355,2018-04-09,UNH,225.5800018310547,226.1300048828125,222.36000061035156,205.3163299560547,3031500.0,0.0,-0.5111676924018411,214.78645527921054,195.48669840731287,49.302110801057836,-12.971846018495905,0.12857220419713897,206.45785115559895,210.12933197021485,21.770000457763672,50.54409751528386 82356,2018-04-09,V,118.62999725341797,120.66999816894531,118.62999725341797,114.48917388916016,7024800.0,0.0,-0.7367596199909485,121.58038186436025,111.27432242030773,48.908337123336125,-66.8687134896183,22.147781623423633,116.92788492838541,116.94960123697916,21.770000457763672,50.54409751528386 82357,2018-04-09,VZ,47.029998779296875,47.5,46.79999923706055,35.62812423706055,13475300.0,0.0,-0.2880393997393469,36.808028742944515,34.82413525852033,44.513520580391635,-99.91515406797632,25.308998559818857,36.01455103556315,37.30475254058838,21.770000457763672,50.54409751528386 82358,2018-04-09,WBA,63.54999923706055,63.81999969482422,62.66999816894531,50.39419937133789,3984300.0,0.0,-1.2889005494960273,56.39290754088177,49.68346307984577,39.65737190146452,-141.4614915146072,36.60186730813449,54.03631375630697,56.32569198608398,21.770000457763672,50.54409751528386 82359,2018-04-09,WMT,86.8499984741211,87.44999694824219,86.23999786376953,78.30986785888672,8368100.0,0.0,-1.309958822288877,81.14463801041563,77.462781575766,42.37762589144741,-89.50859666711175,26.5885701180196,79.84547246297201,85.99650942484537,21.770000457763672,50.54409751528386 82360,2018-04-10,AAPL,43.25,43.5,42.88249969482422,41.178077697753906,113634400.0,1.0,-0.193447585494944,43.00043675809122,38.69520914644979,51.44918433616273,-17.53574717596179,3.943025738753519,41.29367230733236,40.76594848632813,20.469999313354492,26.638999034737267 82361,2018-04-10,AMGN,170.88999938964844,173.8800048828125,170.11000061035156,146.58189392089844,2872300.0,1.0,-3.136058180085513,163.18419190888972,135.51252592558296,45.9636091856498,-67.93094572328056,29.402511076913385,152.43936360677083,153.96841990152996,20.469999313354492,26.638999034737267 82362,2018-04-10,AXP,93.41000366210938,93.69000244140625,92.52999877929688,85.97032165527344,4584000.0,1.0,-0.758257781542568,88.76162813259067,83.06858961032925,47.55905352503313,-52.41208305740793,17.85588451010923,87.03923060099284,88.3434004465739,20.469999313354492,26.638999034737267 82363,2018-04-10,BA,331.3500061035156,336.69000244140625,329.54998779296875,320.6657409667969,5552000.0,1.0,-3.067787338682308,326.7087066444658,302.9771881309248,51.672478107889276,-17.809313382591842,23.757322495013533,322.1808227539062,325.63719940185547,20.469999313354492,26.638999034737267 82364,2018-04-10,CAT,146.75,149.00999450683594,145.6199951171875,128.8343048095703,3991600.0,1.0,-2.219106837164489,137.20589795791392,121.66335253036732,47.982640005263384,-46.88748862607873,27.69976624970369,130.80976155598958,135.45994987487794,20.469999313354492,26.638999034737267 82365,2018-04-10,CRM,118.91999816894531,120.12000274658203,117.68000030517578,119.48999786376953,3693000.0,1.0,-0.37349540652371616,129.5733465026148,110.149654596018,53.62131573619086,-28.21856983530863,8.28840358304414,120.80533396402994,116.12650044759114,20.469999313354492,26.638999034737267 82366,2018-04-10,CSCO,42.099998474121094,42.709999084472656,41.75,36.002464294433594,22724400.0,1.0,-0.40596736036257397,38.74498876636357,33.67689615184933,51.90657161623569,-63.536624227270735,21.415519377255343,36.629659779866536,35.88054885864258,20.469999313354492,26.638999034737267 82367,2018-04-10,CVX,117.5999984741211,119.83000183105469,117.5999984741211,93.7270278930664,7612800.0,1.0,0.2496893900754742,93.2860267459877,88.03730317954941,53.15145842865393,206.12366004107488,11.160029413854913,90.3351811726888,92.56791687011719,20.469999313354492,26.638999034737267 82368,2018-04-10,DIS,100.91999816894531,101.52999877929688,100.31999969482422,98.58283233642578,8116800.0,1.0,-0.9776506735454831,101.40232081090467,94.95420995081408,46.99986393574384,-37.26382355806952,13.798254501377968,99.14817657470704,102.05077946980795,20.469999313354492,26.638999034737267 82369,2018-04-10,GS,257.9599914550781,259.8900146484375,255.9499969482422,227.2046661376953,3113900.0,1.0,-2.234949340668834,239.82622215382315,213.6674210346534,49.847844435925175,-17.430325532500362,16.316114318026962,229.4143814086914,230.05275090535483,20.469999313354492,26.638999034737267 82370,2018-04-10,HD,174.02999877929688,174.19000244140625,172.24000549316406,151.86497497558594,4783000.0,1.0,-1.7650494353060822,158.20608153592468,149.99690308321595,44.687045359847,-127.90307330004276,29.144638487488823,155.28311004638672,161.9159698486328,20.469999313354492,26.638999034737267 82371,2018-04-10,HON,138.99432373046875,140.95913696289062,138.59176635742188,124.776611328125,3005271.0,1.0,-1.6556477900362125,131.61980498516908,119.86547104632507,46.206868111932074,-52.81162862339816,23.255735586941366,126.84863026936848,129.80744794209798,20.469999313354492,26.638999034737267 82372,2018-04-10,IBM,148.2122344970703,149.71319580078125,147.94454956054688,113.73530578613281,3981494.0,1.0,-0.6846415483104096,117.96194422957892,107.94818913223749,50.45266242245408,7.16224133569915,11.353760686273123,113.54573771158854,114.6621753692627,20.469999313354492,26.638999034737267 82373,2018-04-10,INTC,51.119998931884766,51.4900016784668,50.34000015258789,44.057708740234375,25906400.0,1.0,0.2228365010322335,45.43253545603552,41.687773992206665,54.85120389103467,33.80433272493699,4.218023828129032,43.42667325337728,41.34734369913737,20.469999313354492,26.638999034737267 82374,2018-04-10,JNJ,130.25,130.91000366210938,129.2899932861328,112.36054229736328,6019300.0,1.0,-0.5530276634713545,116.38956723691422,107.08844713686508,48.145123623915204,9.526535395563029,27.039460733284276,111.96602961222331,114.79998893737793,20.469999313354492,26.638999034737267 82375,2018-04-10,JPM,112.12999725341797,112.87000274658203,111.41999816894531,95.48590850830078,13951400.0,1.0,-0.6794760338552237,99.32069094964378,89.27749478033668,51.85545002543724,-14.415307105022043,19.068515106076276,95.3756960550944,95.8275853474935,20.469999313354492,26.638999034737267 82376,2018-04-10,KO,44.06999969482422,44.18000030517578,43.720001220703125,36.98749923706055,10379500.0,1.0,0.021474741510736806,37.48470104068794,35.52840778499565,49.671431059807,56.161331285114215,1.5232508994703278,36.54592984517415,37.31388575236003,20.469999313354492,26.638999034737267 82377,2018-04-10,MCD,162.8300018310547,163.9600067138672,162.0500030517578,143.15725708007812,3902600.0,1.0,0.5988249589694021,144.38373255679187,136.07594914486828,51.547517652096424,120.71388082403101,5.119093487282374,138.79258677164714,142.82817713419595,20.469999313354492,26.638999034737267 82378,2018-04-10,MMM,215.32000732421875,218.7100067138672,215.22999572753906,176.6103973388672,2857400.0,1.0,-4.332917469016991,196.58877159507966,166.51499274818207,43.40761595414785,-79.24171289929,33.55119717741962,184.99814147949218,190.13274332682292,20.469999313354492,26.638999034737267 82379,2018-04-10,MRK,54.08396911621094,54.18893051147461,53.47328186035156,45.59825897216797,13481891.0,1.0,0.044891563235282206,45.464943766331984,42.67150681045024,53.25627242565036,214.21328940417268,7.711171611769893,43.92714678446452,45.20214443206787,20.469999313354492,26.638999034737267 82380,2018-04-10,MSFT,92.38999938964844,93.27999877929688,91.63999938964844,87.28177642822266,26812000.0,1.0,-0.2894980445365434,90.20070550019547,82.07370322172837,52.611236175666434,-0.7690913412081688,6.3847245345497585,86.94568150838217,86.23438580830891,20.469999313354492,26.638999034737267 82381,2018-04-10,NKE,67.80999755859375,67.87999725341797,66.48999786376953,63.35788345336914,10098900.0,1.0,0.3664503486212567,65.16505021774779,60.32992506301394,52.73178448732314,61.16522488088469,2.4709011276807664,62.61533915201823,62.696241760253905,20.469999313354492,26.638999034737267 82382,2018-04-10,PG,78.70999908447266,78.83999633789062,77.94000244140625,67.21062469482422,6779000.0,1.0,-0.48525555606673265,68.83702077822943,65.26524210018854,42.76659053519832,-30.381237668169508,19.828832744138765,67.48021926879883,70.11463279724121,20.469999313354492,26.638999034737267 82383,2018-04-10,TRV,138.6999969482422,139.25999450683594,137.1199951171875,121.22096252441406,1325900.0,1.0,-0.4736378793320313,125.3033056416372,118.47166689254249,49.62096131886942,-46.45447413376634,23.485885431125407,122.16457010904948,123.07992401123047,20.469999313354492,26.638999034737267 82384,2018-04-10,UNH,225.39999389648438,228.16000366210938,223.49000549316406,209.05889892578125,2737500.0,1.0,-0.1845955411043576,215.1302559184859,195.51346814157273,51.59667924000628,38.97229998709829,6.095038394201052,206.2581990559896,210.16226806640626,20.469999313354492,26.638999034737267 82385,2018-04-10,V,120.55999755859375,121.16000366210938,119.63999938964844,116.34928131103516,8947200.0,1.0,-0.5933197444589524,121.1690454869991,111.34640479986615,51.0986886261139,-26.354811838780467,18.919675773660703,116.80355504353841,116.96708196004232,20.469999313354492,26.638999034737267 82386,2018-04-10,VZ,47.20000076293945,48.970001220703125,46.9900016784668,36.65323257446289,24309300.0,1.0,-0.19463775184018317,36.820814330462134,34.817151825543725,49.993366457251106,23.59696064438277,0.3679312989509549,36.00923563639323,37.264349683125815,20.469999313354492,26.638999034737267 82387,2018-04-10,WBA,63.47999954223633,63.9900016784668,62.689998626708984,51.12385559082031,4735700.0,1.0,-1.2675357009085033,55.87732879334946,49.686681063828274,41.53721555758068,-121.83309803183874,34.57819255575862,53.85349960327149,56.17630729675293,20.469999313354492,26.638999034737267 82388,2018-04-10,WMT,86.83999633789062,87.0999984741211,85.66000366210938,78.46416473388672,9127400.0,1.0,-1.2636665310182877,81.08245599234324,77.37792990243214,42.663356008604595,-105.55587246743575,29.76526203764443,79.66037419637044,85.80020205179851,20.469999313354492,26.638999034737267 82389,2018-04-11,AAPL,43.057498931884766,43.47999954223633,42.92499923706055,40.98556137084961,89726400.0,2.0,-0.14694504004301479,42.71330075893393,38.80337175693521,50.80645462960294,-18.459684078788758,3.9430257387535153,41.24653205871582,40.750376828511556,20.239999771118164,14.132834177482753 82390,2018-04-11,AMGN,171.8000030517578,174.07000732421875,171.60000610351562,145.97230529785156,2575900.0,2.0,-2.9094899081412677,161.44610583194608,135.78250592342502,45.49728676880162,-60.12697934626394,28.625934502672024,152.06175537109374,153.80978825887044,20.239999771118164,14.132834177482753 82391,2018-04-11,AXP,91.94000244140625,92.80999755859375,91.36000061035156,84.67613983154297,4064900.0,2.0,-0.7856627000698921,88.50468749933309,83.0099983222001,45.69299385141622,-87.81459646802938,23.76261276553651,86.80481338500977,88.20485623677571,20.239999771118164,14.132834177482753 82392,2018-04-11,BA,331.6000061035156,337.57000732421875,326.30999755859375,313.5117492675781,4573500.0,2.0,-2.975668103514238,325.29831527656904,303.30442215018877,49.37313374286146,-33.85532776580712,26.7984440888729,320.9907246907552,325.5223002115885,20.239999771118164,14.132834177482753 82393,2018-04-11,CAT,146.67999267578125,148.35000610351562,146.32000732421875,127.70335388183594,3218900.0,2.0,-2.045629399097521,136.67126663504513,121.59770156563847,47.18841341381656,-48.54751648798075,27.6997662497037,130.39014434814453,135.130472946167,20.239999771118164,14.132834177482753 82394,2018-04-11,CRM,119.33000183105469,120.70999908447266,118.87000274658203,119.16000366210938,3059400.0,2.0,-0.26053777206216466,128.6420661735871,110.32393495556329,53.26176473280267,-22.41402640014792,5.446245347786731,120.89500071207682,116.27516721089681,20.239999771118164,14.132834177482753 82395,2018-04-11,CSCO,42.41999816894531,42.900001525878906,42.2599983215332,35.934715270996094,21693000.0,2.0,-0.3432189085275752,38.511495824878025,33.709682229931545,51.685450926077365,-47.72472063837723,18.407015531670957,36.566118240356445,35.90716946919759,20.239999771118164,14.132834177482753 82396,2018-04-11,CVX,118.69000244140625,119.37999725341797,117.75,94.04246520996094,6246800.0,2.0,0.46938617983907704,93.76319363028881,87.78015964119555,53.582530262240105,180.40074108113132,11.160029413854911,90.48344090779622,92.39661394755045,20.239999771118164,14.132834177482753 82397,2018-04-11,DIS,100.77999877929688,101.6500015258789,100.41000366210938,98.02850341796875,6305000.0,2.0,-0.8935843684242712,100.99880318488059,95.0727841869456,46.2335143262715,-37.55338768629715,12.69044461679554,99.01624018351237,101.8616273244222,20.239999771118164,14.132834177482753 82398,2018-04-11,GS,252.58999633789062,254.8300018310547,249.7899932861328,223.99009704589844,3322000.0,2.0,-2.1211845335145654,238.09661285809668,214.01646239825098,48.248147862746485,-60.83311966307622,26.082356792992655,228.9940409342448,230.00300521850585,20.239999771118164,14.132834177482753 82399,2018-04-11,HD,172.0,175.05999755859375,171.8000030517578,151.31353759765625,4228400.0,2.0,-1.8056308573267756,158.0306005931432,149.6918176197474,44.23983131181142,-121.98063063485567,25.071518511324285,154.96007486979167,161.5884989420573,20.239999771118164,14.132834177482753 82400,2018-04-11,HON,138.48634338378906,139.6652374267578,137.96878051757812,123.6198959350586,2037771.0,2.0,-1.5906141445149018,131.05568936618954,119.8109747573456,44.92012902990193,-71.94280532011929,25.590465766253057,126.57331110636393,129.60723088582355,20.239999771118164,14.132834177482753 82401,2018-04-11,IBM,147.58126831054688,148.92926025390625,147.11280822753906,113.71334075927734,3458599.0,2.0,-0.5107082188712013,117.53098161107224,108.08930418604692,50.424999886452234,-5.776032926183912,14.537034650724879,113.51670430501302,114.58667068481445,20.239999771118164,14.132834177482753 82402,2018-04-11,INTC,50.9900016784668,51.72999954223633,50.81999969482422,43.911617279052734,17568400.0,2.0,0.26387505059198446,45.35955834424132,41.70231642687685,54.52484561181093,45.335660525906775,2.2396134242278753,43.46075973510742,41.46408863067627,20.239999771118164,14.132834177482753 82403,2018-04-11,JNJ,129.13999938964844,130.35000610351562,129.02999877929688,111.8257064819336,4575400.0,2.0,-0.4751551979747006,115.75611036200995,107.31473009209161,47.49086799867832,-3.378886880680293,28.070839253321132,111.90736872355143,114.58141339619955,20.239999771118164,14.132834177482753 82404,2018-04-11,JPM,111.66000366210938,111.80999755859375,110.5199966430664,93.88190460205078,14503300.0,2.0,-0.6225916527396436,98.76678805839006,89.4033672760826,49.56419817044467,-40.59142344894807,22.557829446263757,95.20177586873372,95.8066296895345,20.239999771118164,14.132834177482753 82405,2018-04-11,KO,43.810001373291016,44.13999938964844,43.7599983215332,36.98749923706055,8424300.0,2.0,0.04242462595492924,37.45709430425554,35.54003818780989,49.671431059807,54.26256386179418,1.5232508994703324,36.5669974009196,37.289275296529134,20.239999771118164,14.132834177482753 82406,2018-04-11,MCD,162.5,164.05999755859375,162.27999877929688,143.6585693359375,2711100.0,2.0,0.7616897010383354,144.84513838438875,136.06484696717376,52.120647864023624,124.48104370268513,4.578414625874445,138.90076446533203,142.6942153930664,20.239999771118164,14.132834177482753 82407,2018-04-11,MMM,214.1999969482422,215.88999938964844,213.5,174.45346069335938,1819800.0,2.0,-4.258842892210254,194.8730881370005,166.33906243672996,42.15911891545218,-89.92295653040742,36.46923636039002,184.28051045735677,189.74331181844076,20.239999771118164,14.132834177482753 82408,2018-04-11,MRK,53.492366790771484,53.950382232666016,53.33015441894531,45.364166259765625,9445834.0,2.0,0.13283793914334296,45.631276853909554,42.61091522372716,52.41019700503984,171.47337625478102,6.099147440257016,43.97973149617513,45.17589079538981,20.239999771118164,14.132834177482753 82409,2018-04-11,MSFT,92.01000213623047,93.29000091552734,91.4800033569336,86.3232650756836,24872100.0,2.0,-0.22949634011519038,89.89745980042996,82.13731726866185,51.33368293304684,-12.752346490930089,7.290756076358944,86.87238235473633,86.27634340922037,20.239999771118164,14.132834177482753 82410,2018-04-11,NKE,66.58000183105469,67.19999694824219,66.5199966430664,63.19712829589844,5185500.0,2.0,0.3338254893045587,65.20287606725897,60.354509568117,52.387603470517206,48.87752054615225,2.4709011276807646,62.583980560302734,62.733358446757,20.239999771118164,14.132834177482753 82411,2018-04-11,PG,78.19000244140625,78.69000244140625,78.04000091552734,67.1248779296875,7143500.0,2.0,-0.4544010466827757,68.664949873927,65.31295997714723,42.5509647005752,-29.066104640149575,19.82883274413877,67.41532694498697,69.96223538716634,20.239999771118164,14.132834177482753 82412,2018-04-11,TRV,135.8000030517578,137.1300048828125,135.63999938964844,120.10425567626953,920300.0,2.0,-0.5353141757882582,125.09863811482387,118.31582035075229,48.20304587268837,-112.59195089910752,29.601585397844644,122.04099248250326,123.1174186706543,20.239999771118164,14.132834177482753 82413,2018-04-11,UNH,224.27000427246094,225.38999938964844,221.69000244140625,204.5511932373047,3482100.0,2.0,-0.28621957388534724,214.73013990654132,195.44898607002116,48.84234499398657,-18.237339279586465,0.4092485591768275,205.95545094807943,210.0703089396159,20.239999771118164,14.132834177482753 82414,2018-04-11,V,119.98999786376953,121.66000366210938,119.62000274658203,115.44332122802734,5874900.0,2.0,-0.5464469170375423,120.87304879964772,111.3127841776472,50.01828296673502,-28.03181622917187,15.58766479082498,116.68822072347005,116.96545537312825,20.239999771118164,14.132834177482753 82415,2018-04-11,VZ,47.93000030517578,47.9900016784668,47.47999954223633,36.129276275634766,11695600.0,2.0,-0.16103881220359284,36.76560776027065,34.83701255528111,47.51231418230587,-20.908590816389925,0.3679312989509595,36.012701924641924,37.21833890279134,20.239999771118164,14.132834177482753 82416,2018-04-11,WBA,63.36000061035156,64.5,63.099998474121094,51.40449523925781,5842500.0,2.0,-1.2139647997077816,55.30036917735594,49.80259674976808,42.25299784832024,-101.4369255221291,28.474676867633285,53.719061915079756,56.02243296305338,20.239999771118164,14.132834177482753 82417,2018-04-11,WMT,86.0,86.86000061035156,85.80000305175781,77.97403717041016,6279000.0,2.0,-1.252095378750056,81.00269560377305,77.24076753099257,41.97932533126875,-118.29253519768305,29.765262037644437,79.5070587158203,85.58294423421223,20.239999771118164,14.132834177482753 82418,2018-04-12,AAPL,43.352500915527344,43.75,43.2599983215332,41.389617919921875,91557200.0,3.0,-0.07660440319551043,42.52913904836396,38.88533124277373,52.10552633698836,8.702369656849703,0.09338599065097346,41.21499989827474,40.7450901667277,18.489999771118164,30.700543183086754 82419,2018-04-12,AMGN,172.67999267578125,174.11000061035156,170.9600067138672,144.7954559326172,3471400.0,3.0,-2.7927022950624405,159.21942638594396,136.3539699153256,44.59373447110248,-61.18218019653169,30.135602926936627,151.701926167806,153.62453969319662,18.489999771118164,30.700543183086754 82420,2018-04-12,AXP,92.5199966430664,93.94000244140625,92.05999755859375,86.29386901855469,3137300.0,3.0,-0.66913074724485,88.41103968473189,83.02724919466263,48.31532708329713,-38.17062950970617,15.209619870568261,86.68786595662435,88.1029441833496,18.489999771118164,30.700543183086754 82421,2018-04-12,BA,331.9800109863281,338.3500061035156,330.4599914550781,323.2036437988281,4325000.0,3.0,-2.0964415822598994,326.3210877071515,302.97310479773137,52.345047963929765,8.383855531718837,25.510110660164013,320.201264444987,325.5856089274088,18.489999771118164,30.700543183086754 82422,2018-04-12,CAT,147.63999938964844,151.16000366210938,147.63999938964844,130.61781311035156,3958000.0,3.0,-1.6539095373788655,136.41490620338936,121.64527598655206,49.42030930868932,-2.258906300052437,17.535524370555304,130.25994008382162,134.86385892232258,18.489999771118164,30.700543183086754 82423,2018-04-12,CRM,120.0,121.7300033569336,119.33999633789062,121.4000015258789,4419900.0,3.0,0.009620178794591538,127.45828415680029,110.84871733856104,55.36349867241161,-3.9947762617880715,0.5682266032200634,121.06666742960611,116.48366724650064,18.489999771118164,30.700543183086754 82424,2018-04-12,CSCO,42.779998779296875,43.63999938964844,42.72999954223633,36.70541000366211,22297000.0,3.0,-0.22866576777718706,38.28742893785169,33.80002948194811,53.99190036886787,-7.946493048043993,7.334398565661683,36.53554763793945,35.951255798339844,18.489999771118164,30.700543183086754 82425,2018-04-12,CVX,119.70999908447266,120.66999816894531,118.6500015258789,94.02668762207031,6702000.0,3.0,0.6349055530718317,94.26044053037745,87.60624648134129,53.55703139646686,191.73133397757695,17.71388935879442,90.6755999247233,92.24574063618978,18.489999771118164,30.700543183086754 82426,2018-04-12,DIS,101.41999816894531,101.51000213623047,99.68000030517578,97.62976837158203,7337800.0,3.0,-0.8493450804379279,100.47036195565902,95.25987562368668,45.679284665310846,-51.11226443119201,17.888388401277748,98.92644526163737,101.69468053181966,18.489999771118164,30.700543183086754 82427,2018-04-12,GS,256.2699890136719,260.7300109863281,255.11000061035156,229.87904357910156,3059100.0,3.0,-1.538106006360266,237.41827001847093,214.2662056895369,51.21512713698809,-1.1747224042643372,12.625107579936321,228.89545237223308,230.03036142985027,18.489999771118164,30.700543183086754 82428,2018-04-12,HD,173.30999755859375,174.24000549316406,172.89999389648438,151.7511444091797,3396700.0,3.0,-1.7819396234342548,157.89764723000414,149.47024980368727,44.694207481663234,-106.14298249024846,25.0715185113243,154.73025156656902,161.26991653442383,18.489999771118164,30.700543183086754 82429,2018-04-12,HON,139.0709991455078,141.04539489746094,139.0709991455078,125.49629974365234,2428506.0,3.0,-1.3718505669164927,130.6482755092463,119.87994943582206,47.37916424341059,-33.548167250383536,17.1503478733598,126.44079233805338,129.45505587259927,18.489999771118164,30.700543183086754 82430,2018-04-12,IBM,149.85659790039062,151.988525390625,149.78012084960938,115.69686889648438,5898812.0,3.0,-0.21038546584254902,117.52440239529656,108.09222129244759,52.84049955754237,64.65146598448136,0.36624913680151183,113.57135391235352,114.53564809163412,18.489999771118164,30.700543183086754 82431,2018-04-12,INTC,51.4900016784668,53.27000045776367,51.45000076293945,45.30373764038086,29781400.0,3.0,0.40407297379354645,45.51076575784573,41.62501266927829,57.04428893260274,125.99453975999049,9.539433583768112,43.55900955200195,41.60545806884765,18.489999771118164,30.700543183086754 82432,2018-04-12,JNJ,130.08999633789062,131.30999755859375,129.86000061035156,112.51580047607422,4559800.0,3.0,-0.3536788998567175,115.5225050718083,107.38529140646318,48.426347067894156,26.413204057756104,21.30272774874236,111.92318344116211,114.35862426757812,18.489999771118164,30.700543183086754 82433,2018-04-12,JPM,111.55999755859375,114.38999938964844,111.5,96.21578979492188,16435500.0,3.0,-0.38475018032332287,98.62497933010468,89.4603073825418,52.709413923200714,14.538566830154739,8.255318376683872,95.15800526936849,95.83020133972168,18.489999771118164,30.700543183086754 82434,2018-04-12,KO,44.08000183105469,44.40999984741211,43.95000076293945,37.0211296081543,8476400.0,3.0,0.06103764620836927,37.486449293724164,35.53170294321431,49.88730098590128,75.35435804110777,4.808428987871885,36.600298690795896,37.25994688669841,18.489999771118164,30.700543183086754 82435,2018-04-12,MCD,163.58999633789062,165.39999389648438,161.5399932861328,142.14585876464844,5178900.0,3.0,0.7599379895531797,145.01229345336102,136.19496820435384,50.26467786995904,109.15006632958931,2.5983879318998473,139.01451416015624,142.5334393819173,18.489999771118164,30.700543183086754 82436,2018-04-12,MMM,215.72000122070312,217.67999267578125,215.00999450683594,176.1545867919922,2292900.0,3.0,-4.016571066134986,193.44506088524682,166.3125639316477,43.48530762393014,-71.60038503572024,30.147868200635486,183.76256764729817,189.37859115600585,18.489999771118164,30.700543183086754 82437,2018-04-12,MRK,54.007633209228516,54.57061004638672,53.568702697753906,45.800052642822266,12511967.0,3.0,0.2349995355642207,45.88628286684781,42.512503677952,53.82328754249267,195.70684532965385,12.186967417100526,44.06018218994141,45.111424128214516,18.489999771118164,30.700543183086754 82438,2018-04-12,MSFT,92.43000030517578,94.16000366210938,92.43000030517578,87.93960571289062,26758900.0,3.0,-0.0509322605763316,89.85637353082123,82.15303122381744,53.31142656285704,37.07735162441032,1.5764346168045718,86.86643091837566,86.36472613016764,18.489999771118164,30.700543183086754 82439,2018-04-12,NKE,67.06999969482422,68.0,67.06999969482422,64.08602142333984,5145300.0,3.0,0.37536927648132945,65.34424048748079,60.36160744342741,54.10125740716431,108.34194942270146,4.302238830145794,62.61367734273275,62.804931449890134,18.489999771118164,30.700543183086754 82440,2018-04-12,PG,78.63999938964844,78.69999694824219,77.79000091552734,66.71324157714844,8282300.0,3.0,-0.4578860142149068,68.57761645238989,65.29652371484644,41.5115605229997,-45.19636639602455,22.214539698503124,67.39445877075195,69.7943244934082,18.489999771118164,30.700543183086754 82441,2018-04-12,TRV,137.35000610351562,138.3300018310547,136.72999572753906,120.71976470947266,1094200.0,3.0,-0.5284351783313497,124.99547944492483,118.22289213710641,49.03344888196759,-62.716198775895464,21.204894830300823,122.01199340820312,123.15365460713704,18.489999771118164,30.700543183086754 82442,2018-04-12,UNH,224.0399932861328,225.75,223.41000366210938,206.70828247070312,2664500.0,3.0,-0.1905022866604611,214.62765896093643,195.44637973535262,50.15942970595826,16.42036033924646,1.537382837085545,205.9193868001302,209.94906845092774,18.489999771118164,30.700543183086754 82443,2018-04-12,V,120.4000015258789,121.9800033569336,120.38999938964844,116.68660736083984,5666000.0,3.0,-0.4043163559896925,120.71245033466231,111.32784965313066,51.47484605881904,2.9027125680778463,13.413655910458445,116.62814381917318,116.97973899841308,18.489999771118164,30.700543183086754 82444,2018-04-12,VZ,47.869998931884766,48.13999938964844,47.439998626708984,36.25078201293945,8837900.0,3.0,-0.12318689113974557,36.752654799474755,34.84176849459263,48.1298554247933,-9.140940726427882,2.692808937335828,36.027717208862306,37.176852989196775,18.489999771118164,30.700543183086754 82445,2018-04-12,WBA,64.27999877929688,64.62000274658203,63.619998931884766,51.348350524902344,4292800.0,3.0,-1.1626377198585516,54.91971092271236,49.821635055070836,42.14620478796539,-88.78591420474113,27.025628567072086,53.58943456013997,55.868154271443686,18.489999771118164,30.700543183086754 82446,2018-04-12,WMT,86.19000244140625,86.83000183105469,85.41000366210938,77.53839111328125,6856300.0,3.0,-1.2635131599775633,81.01500092457681,77.02515486765952,41.36944008848402,-132.75829700443836,32.02535362864608,79.38463465372722,85.36113217671712,18.489999771118164,30.700543183086754 82447,2018-04-13,AAPL,43.69499969482422,43.959999084472656,43.462501525878906,41.529842376708984,100497200.0,4.0,-0.009435236426604376,42.33538482518856,38.985914918463784,52.55532416866335,23.23912052778469,3.218103978637018,41.212860616048175,40.73066005706787,17.40999984741211,30.417754572733095 82448,2018-04-13,AMGN,172.11000061035156,172.42999267578125,170.7899932861328,145.1848907470703,2656400.0,4.0,-2.6383103361404494,156.74779383211285,137.27875493497697,44.967863428501346,-61.46757036648619,30.552725509150807,151.36862487792968,153.41119003295898,17.40999984741211,30.417754572733095 82449,2018-04-13,AXP,94.12999725341797,94.30000305175781,92.54000091552734,85.99806213378906,2510300.0,4.0,-0.5938024929929213,88.30802106701171,83.03718156970703,47.878012615527254,-27.825840249724394,12.560502036269874,86.63381373087564,87.98965543111166,17.40999984741211,30.417754572733095 82450,2018-04-13,BA,338.989990234375,339.6700134277344,326.6000061035156,315.35052490234375,4733500.0,4.0,-2.0101574495749333,326.27480046692426,302.9523510223336,49.89018588941247,-14.949352760717568,29.309641424660693,319.5497111002604,325.2662841796875,17.40999984741211,30.417754572733095 82451,2018-04-13,CAT,151.75,152.91000366210938,148.99000549316406,130.69606018066406,3603200.0,4.0,-1.3219166083449636,135.82238825986215,121.86021824648552,49.47960795633783,18.900968625897853,11.620912381555062,130.25994008382162,134.61023852030436,17.40999984741211,30.417754572733095 82452,2018-04-13,CRM,121.94000244140625,121.94000244140625,118.5,119.01000213623047,4933100.0,4.0,0.030517537370855052,126.12985594961408,111.35614563729997,52.74552951156053,-21.148938841413514,4.459045513408063,121.05266749064127,116.6331672668457,17.40999984741211,30.417754572733095 82453,2018-04-13,CSCO,43.54999923706055,43.7400016784668,42.63999938964844,36.417449951171875,18272300.0,4.0,-0.1592814506611262,37.99935428561599,33.92138813076585,53.01370129880798,-11.899277009719391,5.90376824483758,36.522823842366535,35.98130098978678,17.40999984741211,30.417754572733095 82454,2018-04-13,CVX,119.5199966430664,120.79000091552734,119.22000122070312,94.5708236694336,5508100.0,4.0,0.8007574469547194,94.80880467641401,87.40014078867387,54.332378526693816,188.61637555733628,18.313136313568325,90.88274230957032,92.09938125610351,17.40999984741211,30.417754572733095 82455,2018-04-13,DIS,101.0,101.5199966430664,100.16000366210938,97.59087371826172,6324600.0,4.0,-0.8081082307939766,100.04099114119579,95.40819251358936,45.62409523952171,-42.13385235788143,17.785761125110707,98.8544802347819,101.50633875528972,17.40999984741211,30.417754572733095 82456,2018-04-13,GS,261.94000244140625,262.5,254.5399932861328,226.6290740966797,3026200.0,4.0,-1.3230066517019452,235.9073756155933,214.83045855188715,49.59195429825251,-7.877907175553004,8.897738330051117,228.8700678507487,230.07434463500977,17.40999984741211,30.417754572733095 82457,2018-04-13,HD,174.49000549316406,175.50999450683594,172.22999572753906,151.26097106933594,4311200.0,4.0,-1.7821732579113245,157.66724344858483,149.23934224477455,44.27613647044681,-97.3155139513262,18.820473293544605,154.56039377848307,160.89224599202473,17.40999984741211,30.417754572733095 82458,2018-04-13,HON,141.083740234375,141.24667358398438,139.33935546875,125.19644165039062,1657365.0,4.0,-1.2087412806033768,130.0654273944339,120.03868256040009,47.03204521263697,-30.28148264763839,15.93572357783545,126.40966288248698,129.29049339294434,17.40999984741211,30.417754572733095 82459,2018-04-13,IBM,151.69215393066406,152.2179718017578,149.0535430908203,114.70146179199219,4243727.0,4.0,-0.05209800139674314,117.12412583982312,108.28023664796986,51.536888366983824,47.88156223648812,3.4005004195083406,113.64210789998373,114.41005147298178,17.40999984741211,30.417754572733095 82460,2018-04-13,INTC,53.060001373291016,53.209999084472656,51.599998474121094,44.564701080322266,20884900.0,4.0,0.45035534787792386,45.602846371895836,41.617145312064125,55.359916098693866,107.06857667929181,9.539433583768101,43.674159113566084,41.716728401184085,17.40999984741211,30.417754572733095 82461,2018-04-13,JNJ,131.08999633789062,131.4199981689453,129.6300048828125,112.67971801757812,4742300.0,4.0,-0.24139859004479547,115.15493401254818,107.54237357412174,48.65113372854778,24.37067807181599,22.353611333382474,112.01922454833985,114.13685290018718,17.40999984741211,30.417754572733095 82462,2018-04-13,JPM,115.0199966430664,115.1500015258789,109.05000305175781,93.61030578613281,39152800.0,4.0,-0.4018674071333379,98.17584945177289,89.5395314076021,49.16838376683767,-22.840515650965852,17.972492242762833,95.08564936319986,95.8002155303955,17.40999984741211,30.417754572733095 82463,2018-04-13,KO,44.189998626708984,44.689998626708984,44.13999938964844,37.42473220825195,10774200.0,4.0,0.10712112993371647,37.60141035507132,35.48737138320993,52.42090805996807,112.56932043985044,10.964080371728851,36.64121932983399,37.23331673940023,17.40999984741211,30.417754572733095 82464,2018-04-13,MCD,162.16000366210938,163.16000366210938,161.25999450683594,142.24256896972656,2452800.0,4.0,0.7576200782299907,145.02554272164772,136.19227191458273,50.38153203996636,83.88900849523242,1.049432064618534,139.19129435221353,142.35533930460613,17.40999984741211,30.417754572733095 82465,2018-04-13,MMM,218.08999633789062,218.67999267578125,214.4600067138672,175.4220733642578,2034500.0,4.0,-3.8394181873354114,191.47952691102793,166.62171973203849,43.04566259931146,-67.5100497360127,26.644585032949376,183.3333475748698,188.95621287027996,17.40999984741211,30.417754572733095 82466,2018-04-13,MRK,54.46564865112305,54.70419692993164,54.04580307006836,46.14714431762695,10536278.0,4.0,0.34005083974660977,46.170465777130076,42.38330085495001,54.9257870030488,206.53958396709336,13.478462539635158,44.166072845458984,45.05327580769857,17.40999984741211,30.417754572733095 82467,2018-04-13,MSFT,94.05000305175781,94.18000030517578,92.44000244140625,87.46974182128906,23346100.0,4.0,0.05206677632008905,89.68953537767233,82.2165025251597,52.667777792389295,30.565433467627606,1.4436867492199472,86.87363611857096,86.41737353006998,17.40999984741211,30.417754572733095 82468,2018-04-13,NKE,68.12000274658203,68.33000183105469,66.9800033569336,63.59430694580078,4300200.0,4.0,0.36441502860837716,65.40641830861131,60.38075439036331,53.009457274555785,94.72617823179775,7.012447396602821,62.64929644266764,62.86218090057373,17.40999984741211,30.417754572733095 82469,2018-04-13,PG,78.05999755859375,78.44000244140625,77.72000122070312,67.21062469482422,6198500.0,4.0,-0.4157210419059254,68.55120458841972,65.29720697163887,43.24450070416751,-38.12090360318402,22.901238242861012,67.38502451578776,69.6208017985026,17.40999984741211,30.417754572733095 82470,2018-04-13,TRV,138.3699951171875,138.61000061035156,135.60000610351562,119.8404541015625,1030600.0,4.0,-0.5871680330535867,124.77473621524226,118.07608623348821,47.89859842722903,-84.02844168864355,26.029005916926355,121.95455958048503,123.155699412028,17.40999984741211,30.417754572733095 82471,2018-04-13,UNH,225.10000610351562,226.1300048828125,223.0800018310547,206.7451171875,2496600.0,4.0,-0.11040076186327497,213.9326484083901,195.66204458477398,50.182086637567906,17.746509560680582,2.780027378336698,205.93692169189453,209.7437609354655,17.40999984741211,30.417754572733095 82472,2018-04-13,V,121.7300033569336,122.47000122070312,120.6500015258789,116.3781967163086,9174300.0,4.0,-0.31295546805453966,120.38399097339645,111.39993846996292,51.0927618971245,8.484421768465953,10.026346758107051,116.63938802083334,116.96338640848795,17.40999984741211,30.417754572733095 82473,2018-04-13,VZ,47.90999984741211,47.97999954223633,47.5099983215332,36.19002914428711,7302000.0,4.0,-0.09697337109744097,36.74948764518617,34.84266170784117,47.838729127353815,-15.453297906321636,2.6928089373358235,36.03520838419596,37.13360474904378,17.40999984741211,30.417754572733095 82474,2018-04-13,WBA,64.54000091552734,64.54000091552734,63.25,51.17196273803711,3390900.0,4.0,-1.1232455836598518,54.70528240484413,49.750617787416616,41.80282554901283,-90.2435351949929,29.641142783297386,53.418915303548175,55.71425698598226,17.40999984741211,30.417754572733095 82475,2018-04-13,WMT,85.88999938964844,86.2699966430664,85.19000244140625,78.07386779785156,7559200.0,4.0,-1.2153436159025972,80.98081267920391,76.92410446557149,42.43289022419017,-128.87240110723766,33.319249746243045,79.30802917480469,85.1180196126302,17.40999984741211,30.417754572733095 82534,2018-04-16,AAPL,43.75749969482422,44.04750061035156,43.70750045776367,41.78891372680664,86313600.0,0.0,0.06396436360157054,42.21434291065317,39.05466687023062,53.39191308908785,37.42081815790932,4.547836482639827,41.209770584106444,40.71991647084554,16.559999465942383,29.00613399777334 82535,2018-04-16,AMGN,172.75,173.1300048828125,171.07000732421875,145.10023498535156,2656400.0,0.0,-2.4940349266818203,154.12359989573548,138.47548152516293,44.899684411074574,-55.369865012167296,27.20989192716251,150.98198445638022,153.20231119791666,16.559999465942383,29.00613399777334 82536,2018-04-16,AXP,93.77999877929688,94.19999694824219,93.11000061035156,86.52496337890625,2811500.0,0.0,-0.4859856418404007,88.02139571928684,83.17105575776394,48.73306065600564,-12.50069242229239,12.560502036269886,86.5832041422526,87.89896291097006,16.559999465942383,29.00613399777334 82537,2018-04-16,BA,332.3399963378906,333.2200012207031,327.6300048828125,317.7352294921875,3901400.0,0.0,-1.7294152991411238,326.3923993235671,302.9592608326829,50.61769514392875,-21.272383454350948,29.309641424660686,319.1379018147787,325.15903727213544,16.559999465942383,29.00613399777334 82538,2018-04-16,CAT,151.74000549316406,153.4199981689453,150.27999877929688,132.3577423095703,3055600.0,0.0,-0.9141877720854836,134.98178439355593,122.32499050878783,50.74811987951534,38.43375519217292,9.898098221316449,130.4269755045573,134.37955055236816,16.559999465942383,29.00613399777334 82539,2018-04-16,CRM,120.94999694824219,120.9800033569336,118.66000366210938,119.41000366210938,4464700.0,0.0,0.07845128718169292,124.98847900584798,111.84152282520671,53.129263170455104,-22.733541202024664,4.459045513408071,120.96900100708008,116.76050071716308,16.559999465942383,29.00613399777334 82540,2018-04-16,CSCO,43.119998931884766,43.63999938964844,43.029998779296875,36.67152786254883,15807900.0,0.0,-0.08283702180609254,37.78076941518143,34.02555039377852,53.778073004452835,-0.6881400777940965,5.90376824483757,36.511287689208984,36.014180692036945,16.559999465942383,29.00613399777334 82541,2018-04-16,CVX,120.5999984741211,121.70999908447266,119.7699966430664,95.18594360351562,4598000.0,0.0,0.9706423449156176,95.44179523256997,87.1851159307601,55.206885018243874,195.78045766881436,22.913749252637373,91.12090428670247,91.97329495747884,16.559999465942383,29.00613399777334 82542,2018-04-16,DIS,100.69000244140625,101.0,99.7300033569336,97.48389434814453,10328000.0,0.0,-0.7751249139507195,99.64092763091114,95.55248667572948,45.46778989996187,-53.360124993759854,20.95066891571017,98.76533381144206,101.34133694966634,16.559999465942383,29.00613399777334 82543,2018-04-16,GS,257.1300048828125,260.6600036621094,256.6600036621094,228.3647003173828,3257400.0,0.0,-1.0009500040736725,234.0940921989892,215.78299062571784,50.459371833167616,-1.5709650935885018,8.89773833005111,228.86298370361328,230.18669865926105,16.559999465942383,29.00613399777334 82544,2018-04-16,HD,174.22999572753906,175.60000610351562,173.32000732421875,152.68780517578125,3534200.0,0.0,-1.6482251139485697,157.19958762070235,149.3104602918953,45.80272952144313,-65.38960194891033,18.372237769210322,154.4723337809245,160.55997060139973,16.559999465942383,29.00613399777334 82545,2018-04-16,HON,141.26583862304688,141.97509765625,140.35531616210938,125.73622131347656,2677033.0,0.0,-1.0241149289654032,129.28478568403486,120.38835198076005,47.744969052889324,-11.046889650277045,11.464908163895313,126.36996383666992,129.1438798268636,16.559999465942383,29.00613399777334 82546,2018-04-16,IBM,151.0420684814453,152.14149475097656,150.73614501953125,115.56513214111328,4379393.0,0.0,0.1414068832288251,116.71390373881519,108.51699073139966,52.586795779857106,66.20387307786439,3.4005004195083557,113.72505950927734,114.29317194620768,16.559999465942383,29.00613399777334 82547,2018-04-16,INTC,52.290000915527344,52.529998779296875,51.790000915527344,45.02874755859375,18855500.0,0.0,0.518502165180756,45.74992359933572,41.575765716460175,56.19999301570214,104.9550249653111,9.539433583768101,43.77212244669597,41.834452374776205,16.559999465942383,29.00613399777334 82548,2018-04-16,JNJ,131.41000366210938,132.8800048828125,131.27999877929688,113.66315460205078,6379600.0,0.0,-0.0722279235955341,114.76830655692201,107.7633729779901,50.0035973270789,68.92917982534371,12.18785805076214,112.10376434326172,113.93232917785645,16.559999465942383,29.00613399777334 82549,2018-04-16,JPM,110.94000244140625,111.47000122070312,109.79000091552734,93.5339126586914,16580500.0,0.0,-0.41679269292416166,97.62848881498162,89.69245921358284,49.068399316461274,-47.92965590009394,17.972492242762836,95.01384353637695,95.76515668233236,16.559999465942383,29.00613399777334 82550,2018-04-16,KO,44.650001525878906,44.88999938964844,44.400001525878906,37.567665100097656,8962100.0,0.0,0.15340772388361756,37.74748479814068,35.44387681990131,53.28615205460717,130.9865960036002,15.153452208414652,36.67884737650554,37.20823523203532,16.559999465942383,29.00613399777334 82551,2018-04-16,MCD,161.3000030517578,162.44000244140625,160.86000061035156,142.15463256835938,3115200.0,0.0,0.7401553341699412,144.93543829740466,136.21817193208753,50.2704326831508,71.00426800997622,1.2277326862481845,139.58296712239584,142.18174565633137,16.559999465942383,29.00613399777334 82552,2018-04-16,MMM,217.1999969482422,219.27000427246094,216.58999633789062,177.19642639160156,2060500.0,0.0,-3.5153253121648618,188.7956609681307,167.71675968616617,44.45290422109629,-52.46078712149224,24.530424812769464,182.98958994547527,188.59307683308919,16.559999465942383,29.00613399777334 82553,2018-04-16,MRK,55.124046325683594,56.536258697509766,54.5515251159668,47.34178924560547,23627998.0,0.0,0.5137800798450982,46.72326792999424,42.071042449034074,58.45735388101941,266.7357676624174,28.82473419965758,44.29418093363444,45.02704111735026,16.559999465942383,29.00613399777334 82554,2018-04-16,MSFT,94.06999969482422,94.66000366210938,93.41999816894531,88.4940414428711,20288100.0,0.0,0.21388118499682207,89.60611445464285,82.25951512299388,53.92235420948239,61.87544301471171,1.8477515430880405,86.90871988932291,86.48771616617839,16.559999465942383,29.00613399777334 82555,2018-04-16,NKE,67.80999755859375,67.9800033569336,67.05999755859375,63.41461944580078,6484400.0,0.0,0.3373457172707859,65.45624240188562,60.43967701644934,52.60811339983223,77.46182333621545,7.0124473966028225,62.68617566426595,62.91172173817952,16.559999465942383,29.00613399777334 82556,2018-04-16,PG,78.55999755859375,78.86000061035156,78.04000091552734,67.41646575927734,5962200.0,0.0,-0.3615278756458764,68.50941220757396,65.30812471869557,43.95540559762709,-8.689370797244722,16.315273616933712,67.35958201090494,69.45542678833007,16.559999465942383,29.00613399777334 82557,2018-04-16,TRV,137.5500030517578,138.32000732421875,136.3000030517578,120.94841766357422,1354900.0,0.0,-0.5381078711734517,124.33449772688897,118.18482829239815,49.42438500191059,-60.734427120367194,26.029005916926355,121.96583913167318,123.16921259562174,16.559999465942383,29.00613399777334 82558,2018-04-16,UNH,227.11000061035156,231.85000610351562,226.35000610351562,212.31289672851562,4510600.0,0.0,0.39776832507436666,214.3707925457088,195.45066283759195,53.48828137569125,120.01836976237388,19.19010778341012,206.1173858642578,209.55881958007814,16.559999465942383,29.00613399777334 82559,2018-04-16,V,122.11000061035156,122.87000274658203,121.51000213623047,117.46729278564453,6903200.0,0.0,-0.15093052219759784,119.89248641965108,111.6360375976829,52.3839150262306,35.36903158316781,7.231593930656385,116.6750483194987,116.94706573486329,16.559999465942383,29.00613399777334 82560,2018-04-16,VZ,47.95000076293945,48.459999084472656,47.86000061035156,36.74434280395508,8885500.0,0.0,-0.031111849824711157,36.8207257946546,34.80433485903192,50.65590595730927,46.74719794862689,10.342942487765862,36.05367774963379,37.10171972910563,16.559999465942383,29.00613399777334 82561,2018-04-16,WBA,64.19000244140625,68.1500015258789,63.91999816894531,53.0963134765625,9646000.0,0.0,-0.9260728187937843,54.51527641235924,49.83237754882239,46.70347285628812,-15.88067867469471,5.6342358509280075,53.30238418579101,55.58950964609782,16.559999465942383,29.00613399777334 82562,2018-04-16,WMT,86.19999694824219,87.6500015258789,86.12000274658203,78.81813049316406,7020700.0,0.0,-1.104382491820047,80.64818068463794,77.04526261370191,43.896062205675065,-43.994682713914024,18.229022492706477,79.26555557250977,84.86325124104818,16.559999465942383,29.00613399777334 82563,2018-04-17,AAPL,44.122501373291016,44.73500061035156,44.102500915527344,42.364097595214844,106421600.0,1.0,0.1666258475581941,42.37145127166531,38.96743537079075,55.20598774225213,76.66932170574958,14.4230752840866,41.22102063496907,40.72191524505615,15.25,41.812648697073975 82564,2018-04-17,AMGN,173.0,175.6300048828125,171.5800018310547,148.0635223388672,3283900.0,1.0,-2.116188991621158,152.83565880143405,139.1140329710269,47.76736591470276,-34.93799966542189,15.882147559352719,150.55159912109374,153.01915079752604,15.25,41.812648697073975 82565,2018-04-17,AXP,93.95999908447266,94.5999984741211,93.58999633789062,86.76530456542969,2651700.0,1.0,-0.37680293569522405,87.91744585129723,83.2172038069059,49.12686480296028,6.509304280567343,9.367589830687045,86.50806503295898,87.84036509195964,15.25,41.812648697073975 82566,2018-04-17,BA,334.7300109863281,339.739990234375,333.6499938964844,322.475830078125,3381800.0,1.0,-1.111584618308882,327.0743687318315,302.75230668320756,52.049330582166746,35.96334959630395,17.719963813838206,318.6261739095052,325.1693959554037,15.25,41.812648697073975 82567,2018-04-17,CAT,153.33999633789062,155.5399932861328,153.00999450683594,133.3756103515625,3817200.0,1.0,-0.5031265577393924,135.17145917636734,122.23623277919906,51.519488244607004,71.12676953523297,2.8445566058416625,130.49048360188803,134.1316084543864,15.25,41.812648697073975 82568,2018-04-17,CRM,120.4000015258789,123.86000061035156,120.01000213623047,123.3499984741211,5524600.0,1.0,0.42941376805228515,124.59739076117332,112.06961058160012,56.71121429759145,23.06055176790565,9.426392146655163,120.99733428955078,116.95083401997884,15.25,41.812648697073975 82569,2018-04-17,CSCO,43.849998474121094,44.75,43.709999084472656,37.76405334472656,21474600.0,1.0,0.06515237854529232,37.90655737544984,33.956763547401714,56.89715790448075,55.40038079637308,9.410825168530886,36.52328669230143,36.065409088134764,15.25,41.812648697073975 82570,2018-04-17,CVX,120.94000244140625,122.0,120.55999755859375,95.78530883789062,6488300.0,1.0,1.140494208511285,96.12920573061163,87.09468953306023,56.055123358545295,193.35627177548452,24.34941022558926,91.33935089111328,91.86097221374511,15.25,41.812648697073975 82571,2018-04-17,DIS,101.19999694824219,102.58999633789062,100.75,99.36082458496094,9577400.0,1.0,-0.5907233230146574,99.76982101976535,95.49069533765652,48.660105858697214,10.247997340661438,4.977173792072702,98.72513682047526,101.20486208597819,15.25,41.812648697073975 82572,2018-04-17,GS,261.6000061035156,262.25,252.33999633789062,224.60118103027344,10134400.0,1.0,-1.0374433428912937,232.98324939964903,216.10570171119082,48.58401905737677,-22.710315391213506,16.596044044609773,228.58285725911458,230.1605308532715,15.25,41.812648697073975 82573,2018-04-17,HD,175.75999450683594,176.24000549316406,174.10000610351562,153.1079559326172,3106500.0,1.0,-1.4909804950399064,157.01480636522737,149.30353775098357,46.251273637310824,-42.96902196903169,15.072855210515648,154.30311584472656,160.19117940266926,15.25,41.812648697073975 82574,2018-04-17,HON,141.7450714111328,142.8472900390625,141.55337524414062,127.40696716308594,2197612.0,1.0,-0.7345149568703562,129.01854702564165,120.52606891063763,49.90395828071147,19.058698374182953,6.221961088375239,126.3753896077474,129.01218070983887,15.25,41.812648697073975 82575,2018-04-17,IBM,151.8355712890625,154.87571716308594,151.53919982910156,117.77557373046875,10677045.0,1.0,0.46773332266205614,117.32370226209368,108.16776044542586,55.158797459699144,109.50097501128076,8.57245226769557,113.82167383829753,114.29467290242513,15.25,41.812648697073975 82576,2018-04-17,INTC,52.90999984741211,53.70000076293945,52.88999938964844,46.00837707519531,21228700.0,1.0,0.6441317736206429,46.11529914997813,41.443268278610745,57.92901443477561,188.62982773225193,18.277026792671244,43.88068389892578,41.963666852315264,15.25,41.812648697073975 82577,2018-04-17,JNJ,132.11000061035156,132.1999969482422,128.80999755859375,112.61071014404297,11008700.0,1.0,-0.022819376177551476,114.80000049503192,107.75755642025129,48.58685903563279,17.336425702747263,23.658540167360602,112.12533060709636,113.70397872924805,15.25,41.812648697073975 82578,2018-04-17,JPM,111.37000274658203,111.91999816894531,109.98999786376953,93.5339126586914,15501400.0,1.0,-0.42373651862438066,97.20096606599608,89.80238934171877,49.068399316461274,-39.44283954746073,15.407046585660908,94.89306208292643,95.73361625671387,15.25,41.812648697073975 82579,2018-04-17,KO,44.95000076293945,45.029998779296875,44.650001525878906,37.73583221435547,8406400.0,1.0,0.20133895362694432,37.91695170249866,35.41062207374646,54.29771407605593,143.14512498907354,18.039133649088043,36.71735814412435,37.18206729888916,15.25,41.812648697073975 82580,2018-04-17,MCD,162.38999938964844,163.47999572753906,162.05999755859375,142.96380615234375,2861900.0,1.0,0.7825867712022898,145.20283301728824,136.2621236477508,51.29285221633658,93.2262339473501,4.738741388948006,139.9206965128581,141.99906005859376,15.25,41.812648697073975 82581,2018-04-17,MMM,219.14999389648438,221.69000244140625,218.74000549316406,179.14178466796875,1853500.0,1.0,-3.066160429945967,187.1879200632488,168.39090531516914,45.967103174440034,-33.34415334241287,16.03730791482987,182.64447580973308,188.23174997965495,15.25,41.812648697073975 82582,2018-04-17,MRK,57.09923553466797,57.213741302490234,56.25954055786133,47.842247009277344,16070451.0,1.0,0.6839602453451405,47.367016249748204,41.80183064356234,59.82157277148379,280.39754077361476,33.488102583659085,44.43790372212728,45.00714696248372,15.25,41.812648697073975 82583,2018-04-17,MSFT,95.0,96.54000091552734,94.87999725341797,90.27951049804688,26771000.0,1.0,0.48065204309092735,90.20391950495306,81.96054353825983,56.02420783658333,124.25028687172055,13.586431664237336,86.98483784993489,86.58937568664551,15.25,41.812648697073975 82584,2018-04-17,NKE,67.37000274658203,67.66999816894531,67.27999877929688,63.84017562866211,5605700.0,1.0,0.3462406734907191,65.54114780053419,60.52498760595995,53.471186448526595,80.55076472173386,7.012447396602818,62.76371841430664,62.91964416503906,15.25,41.812648697073975 82585,2018-04-17,PG,78.93000030517578,78.94000244140625,78.0999984741211,67.26211547851562,6492400.0,1.0,-0.32726170937017685,68.48765271638308,65.3101599362048,43.53243017919306,-5.3382975205199905,15.059813196104358,67.30641098022461,69.2747578938802,15.25,41.812648697073975 82586,2018-04-17,TRV,138.47000122070312,138.99000549316406,137.00999450683594,120.76371765136719,1817400.0,1.0,-0.5082720430824565,124.0946512913805,118.18901951550427,49.17603589467514,-40.54720868630587,21.00946550455016,121.92139383951823,123.17221221923828,15.25,41.812648697073975 82587,2018-04-17,UNH,239.30999755859375,241.6699981689453,236.0800018310547,219.8994903564453,6180300.0,1.0,1.3965718783210548,217.100039673836,193.96587371727728,57.467115064211846,284.91429139426685,38.30204450433199,206.45303853352866,209.497412109375,15.25,41.812648697073975 82588,2018-04-17,V,122.91000366210938,124.26000213623047,122.5199966430664,119.3177719116211,5979600.0,1.0,0.12534867360523094,120.01425407513668,111.57113410845707,54.49546122379705,82.5973706748361,2.013855706859091,116.73673095703126,116.96816062927246,15.25,41.812648697073975 82589,2018-04-17,VZ,48.59000015258789,49.040000915527344,48.310001373291016,37.09364700317383,11575500.0,1.0,0.048708330595296445,37.003777712629464,34.70787160988031,52.33411138041875,106.04265705879405,18.60821005889767,36.07254193623861,37.071156946818036,15.25,41.812648697073975 82590,2018-04-17,WBA,66.70999908447266,67.0,64.87999725341797,52.89585876464844,7946300.0,1.0,-0.7770298852332331,54.44208367106995,49.85345084431091,46.283488677185616,-16.844450101048597,5.634235850928006,53.17997334798177,55.4551773707072,15.25,41.812648697073975 82591,2018-04-17,WMT,87.4800033569336,88.16999816894531,87.41000366210938,79.78021240234375,6801900.0,1.0,-0.928114307925398,80.70260315643733,77.03168334258609,45.740260880167945,36.29513674415054,13.073787445307191,79.2187609354655,84.6201571146647,15.25,41.812648697073975 82592,2018-04-18,AAPL,44.45249938964844,44.70500183105469,44.220001220703125,42.269039154052734,83018000.0,2.0,0.23757675452485927,42.4971799754995,38.90350399972022,54.84105992817243,75.42411185774365,14.423075284086591,41.23029047648112,40.72808996836344,15.600000381469727,108.07016334249192 82593,2018-04-18,AMGN,174.61000061035156,176.16000366210938,174.44000244140625,148.25827026367188,2205600.0,2.0,-1.7805042907587847,151.49995422598442,139.86384734872263,47.95153092289748,-20.94643383762047,13.589903565075884,150.12149607340496,152.79652099609376,15.600000381469727,108.07016334249192 82594,2018-04-18,AXP,94.04000091552734,95.23999786376953,94.0,87.95781707763672,4981400.0,2.0,-0.19183767565390042,88.0386708426821,83.14729717489602,51.056588511025616,42.601313248064464,4.3070569038629785,86.49078852335612,87.79719111124675,15.600000381469727,108.07016334249192 82595,2018-04-18,BA,338.3299865722656,342.3999938964844,337.17999267578125,326.57470703125,3117500.0,2.0,-0.2878856713299456,327.78041287514003,302.3690042391178,53.26130224022794,76.0975351165026,13.291659550062542,318.3733408610026,325.24378102620443,15.600000381469727,108.07016334249192 82596,2018-04-18,CAT,155.19000244140625,157.1199951171875,154.57000732421875,135.67234802246094,3087100.0,2.0,0.00787912591098916,135.57257561689357,121.99954199785255,53.2293294467882,101.58445952132183,2.1584031958584937,130.55428161621094,133.91498527526855,15.600000381469727,108.07016334249192 82597,2018-04-18,CRM,123.52999877929688,124.73999786376953,122.2300033569336,124.45999908447266,4321800.0,2.0,0.7880378257646896,124.41911931535955,112.18188166120294,57.654357048024416,46.949661341567506,13.195251593505212,120.99666748046874,117.14366734822592,15.600000381469727,108.07016334249192 82598,2018-04-18,CSCO,44.61000061035156,44.91999816894531,44.29999923706055,37.79792404174805,17605300.0,2.0,0.18305794862805413,38.01895895453336,33.896347899714684,56.99023910856772,69.70152104790256,11.505869637286793,36.54285583496094,36.11202100118001,15.600000381469727,108.07016334249192 82599,2018-04-18,CVX,122.45999908447266,124.88999938964844,122.4000015258789,97.64644622802734,9132500.0,2.0,1.4090387457722215,97.18895888894077,86.76992706686978,58.57500006815979,233.90232434817932,36.87356228064642,91.60669148763021,91.76327056884766,15.600000381469727,108.07016334249192 82600,2018-04-18,DIS,102.66999816894531,102.70999908447266,101.19999694824219,98.42723083496094,5822100.0,2.0,-0.5139919674605977,99.75134888501412,95.49555358080619,47.2372196853924,9.589665466016278,3.8704419219495736,98.60422210693359,101.0445608774821,15.600000381469727,108.07016334249192 82601,2018-04-18,GS,254.89999389648438,257.0199890136719,252.25,224.9287872314453,4524800.0,2.0,-1.0280784459410768,231.57097473812993,216.70415496157707,48.7555211569809,-37.34408258843507,16.752697585115158,228.20118611653646,230.06034571329752,15.600000381469727,108.07016334249192 82602,2018-04-18,HD,175.0,180.25,174.99000549316406,157.43223571777344,5858900.0,2.0,-1.0058351213520496,157.36155649895755,149.10472615485105,50.60390841978828,60.34998558301819,3.030036813139248,154.28093973795572,159.84905344645182,15.600000381469727,108.07016334249192 82603,2018-04-18,HON,143.15399169921875,143.99742126464844,142.39682006835938,127.98104858398438,2870679.0,2.0,-0.45345418211601896,128.7923989758179,120.65711350587155,50.62902904194078,39.67011597788795,0.3829901224705786,126.37653172810873,128.89218101501464,15.600000381469727,108.07016334249192 82604,2018-04-18,IBM,145.44932556152344,145.91778564453125,141.73995971679688,108.904541015625,21319258.0,2.0,0.01041116180128654,117.29401641136843,107.65508332007687,45.01982128060988,-117.3245050096668,24.790984765897033,113.65259679158528,114.14554506937662,15.600000381469727,108.07016334249192 82605,2018-04-18,INTC,53.52000045776367,54.36000061035156,53.34000015258789,46.06852722167969,22164700.0,2.0,0.7400172987717752,46.4115239614596,41.32406487521032,58.034239541512804,199.65976545241583,22.774946218282125,43.96375223795573,42.080654017130534,15.600000381469727,108.07016334249192 82606,2018-04-18,JNJ,129.69000244140625,129.89999389648438,126.94000244140625,110.17804718017578,9383600.0,2.0,-0.17790750992008952,114.56200540224715,107.69448568662004,45.50406445166875,-60.56534525656126,30.95745758133703,112.11095326741537,113.42394104003907,15.600000381469727,108.07016334249192 82607,2018-04-18,JPM,110.52999877929688,111.06999969482422,108.88999938964844,92.77861022949219,16081400.0,2.0,-0.4845999773441605,96.6665184450417,89.93442607400127,48.03488524572576,-60.33272487813064,19.955460564189053,94.74428888956706,95.67091051737468,15.600000381469727,108.07016334249192 82608,2018-04-18,KO,44.900001525878906,44.970001220703125,44.33000183105469,37.42473220825195,7429000.0,2.0,0.21178035588907562,38.004788543266145,35.43629650922409,52.13710598397153,102.53824666141503,8.982667635420153,36.74438769022624,37.14765822092692,15.600000381469727,108.07016334249192 82609,2018-04-18,MCD,162.58999633789062,163.30999755859375,161.74000549316406,142.31295776367188,2503100.0,2.0,0.7549928772315866,145.35559992782228,136.3230774403418,50.43013984819548,78.29334201711771,2.7468793335049058,140.23174794514975,141.80421676635743,15.600000381469727,108.07016334249192 82610,2018-04-18,MMM,220.38999938964844,221.00999450683594,219.16000366210938,178.6778106689453,1599300.0,2.0,-2.716320793600289,185.00341105785216,169.52297901783143,45.66000668034751,-32.71749393874473,16.03730791482988,182.26083475748698,187.87455825805665,15.600000381469727,108.07016334249192 82611,2018-04-18,MRK,56.68893051147461,56.889312744140625,55.906490325927734,47.559730529785156,11779730.0,2.0,0.7869609379529692,47.82839364434709,41.685930925355066,58.69593784328665,217.67623498469328,28.787574636111813,44.57487678527832,44.98294417063395,15.600000381469727,108.07016334249192 82612,2018-04-18,MSFT,96.22000122070312,96.72000122070312,95.5199966430664,90.62722778320312,21043300.0,2.0,0.7119211649937682,90.79868707640452,81.67682561890797,56.42465957616251,130.40061981741468,14.631385182852574,87.08256963094075,86.67173207600912,15.600000381469727,108.07016334249192 82613,2018-04-18,NKE,67.52999877929688,67.73999786376953,66.16000366210938,62.60139846801758,7384000.0,2.0,0.2504440631444851,65.51914355321446,60.490255097908594,50.691242523356294,17.647758379965,4.231399989136184,62.793979771931966,62.91980533599853,15.600000381469727,108.07016334249192 82614,2018-04-18,PG,78.58000183105469,78.68000030517578,78.0199966430664,67.06483459472656,7349400.0,2.0,-0.3124230261302756,68.48023695300206,65.30813813855066,42.985507747897145,-18.422250995169303,16.028673117557368,67.25438232421875,69.07908058166504,15.600000381469727,108.07016334249192 82615,2018-04-18,TRV,137.77000427246094,137.9199981689453,135.17999267578125,119.9987564086914,1399000.0,2.0,-0.5401266695712792,123.48076973098071,118.36237220627515,48.139653437482636,-88.11534261974192,29.238214779565862,121.79867401123047,123.14059359232584,15.600000381469727,108.07016334249192 82616,2018-04-18,UNH,239.0,239.74000549316406,236.3000030517578,217.9175567626953,2940100.0,2.0,2.005091960955099,218.73002222909832,193.22267857656573,56.168583809479045,231.0249754537536,38.30204450433198,206.79000549316407,209.3997568766276,15.600000381469727,108.07016334249192 82617,2018-04-18,V,124.05999755859375,124.87000274658203,123.37999725341797,119.9731674194336,5171000.0,2.0,0.39266052081352143,119.90163674944876,111.64230856305124,55.22298067658505,100.38322904055356,5.82301735855381,116.84660415649414,116.97404136657715,15.600000381469727,108.07016334249192 82618,2018-04-18,VZ,49.0,49.060001373291016,48.56999969482422,36.919010162353516,8347700.0,2.0,0.0967592842994307,37.15455099566095,34.67271646039374,51.42946824715047,108.14393911594901,18.883857517343746,36.081085459391275,37.01831111907959,15.600000381469727,108.07016334249192 82619,2018-04-18,WBA,66.0,66.79000091552734,66.0,53.128395080566406,3058200.0,2.0,-0.632853409119889,54.46424747145862,49.84812549912243,46.85698118843142,2.011621423105566,5.634235850928001,53.08562672932943,55.31236515045166,15.600000381469727,108.07016334249192 82620,2018-04-18,WMT,88.19999694824219,88.55999755859375,87.51000213623047,79.48069763183594,5854000.0,2.0,-0.8033285693826429,80.65364859599357,77.04614769917244,45.261113576100804,47.753782370101604,9.254428246867164,79.18965098063151,84.35913887023926,15.600000381469727,108.07016334249192 82621,2018-04-19,AAPL,43.439998626708984,43.84749984741211,43.165000915527344,41.07112121582031,139235200.0,3.0,0.19489723921780922,42.52300931704573,38.91403902279803,50.490085561557194,0.5425917221061988,3.1472931204549637,41.212622833251956,40.714141527811684,15.960000038146973,182.0127412144601 82622,2018-04-19,AMGN,174.47000122070312,175.39999389648438,171.7899932861328,146.41256713867188,2269400.0,3.0,-1.644448386484754,149.75493579016324,140.8756580819071,46.34931595850293,-35.08395409178275,21.852139664405605,149.70945485432944,152.54789199829102,15.960000038146973,182.0127412144601 82623,2018-04-19,AXP,99.36000061035156,102.95999908447266,99.05000305175781,94.63206481933594,11716900.0,3.0,0.4876829339801674,90.65564602006235,81.26840335737906,59.86990644409892,286.107092454049,34.670715777579844,86.70918706258138,87.87047335306804,15.960000038146973,182.0127412144601 82624,2018-04-19,BA,340.19000244140625,342.4100036621094,337.5,326.22998046875,3006800.0,3.0,0.3332437000503887,328.46610009887405,302.02234289429003,53.14443609559594,79.92333724773579,13.274518993088314,318.169032796224,325.35069936116537,15.960000038146973,182.0127412144601 82625,2018-04-19,CAT,155.38999938964844,156.32000732421875,153.9600067138672,135.4548797607422,4013200.0,3.0,0.39080201813916915,135.5500864234441,122.0133336815364,53.04607707652657,85.57877369104358,0.14781305577145568,130.67578938802083,133.71590741475424,15.960000038146973,182.0127412144601 82626,2018-04-19,CRM,124.04000091552734,124.5199966430664,123.18000030517578,124.05999755859375,3657000.0,3.0,1.0281216486798996,124.8937953967862,111.94320564081144,57.189860223172865,49.68665050079442,13.195251593505223,120.95433400472005,117.32400067647298,15.960000038146973,182.0127412144601 82627,2018-04-19,CSCO,44.41999816894531,44.95000076293945,44.380001068115234,37.7386474609375,21472300.0,3.0,0.2686193609230756,38.12200100774865,33.844406005190805,56.7682947036878,68.32854955783371,11.89030109318014,36.56296997070312,36.15148372650147,15.960000038146973,182.0127412144601 82628,2018-04-19,CVX,123.97000122070312,125.0,123.20999908447266,97.5596923828125,7159400.0,3.0,1.596458931235631,98.02014939021811,86.46474440861002,58.41348326758479,208.47620653091298,37.29593199555903,91.86614608764648,91.68416455586751,15.960000038146973,182.0127412144601 82629,2018-04-19,DIS,101.0,101.58000183105469,100.22000122070312,98.11602783203125,6803400.0,3.0,-0.4728426610070926,99.6177292673654,95.53873130392367,46.76566364560114,-24.137754093753568,11.971940503301544,98.51669692993164,100.89025675455729,15.960000038146973,182.0127412144601 82630,2018-04-19,GS,254.0,256.1600036621094,252.8300018310547,225.07936096191406,3990000.0,3.0,-0.9970137026413681,230.30398974885026,217.29104046355206,48.8366640564125,-35.22379520792775,16.75269758511516,227.87117411295574,229.98371760050455,15.960000038146973,182.0127412144601 82631,2018-04-19,HD,179.5,179.6999969482422,175.77000427246094,155.00747680664062,5407300.0,3.0,-0.807701022383867,157.22677628770575,149.15722334608333,48.33346833039331,37.562956204766984,3.0300368131392528,154.23717244466147,159.46013209025065,15.960000038146973,182.0127412144601 82632,2018-04-19,HON,142.607666015625,143.71946716308594,141.39044189453125,126.91859436035156,3320259.0,3.0,-0.31283648546590825,128.09298895857847,121.07977486588442,49.26392429512184,21.743664897824168,5.1344945392148285,126.3114138285319,128.73955217997232,15.960000038146973,182.0127412144601 82633,2018-04-19,IBM,142.62905883789062,142.64817810058594,140.17208862304688,108.10672760009766,8458061.0,3.0,-0.4116515576251487,117.22073517052952,107.07035598547633,44.26286765878378,-147.3094578376983,28.546391274229666,113.393492380778,113.93902854919433,15.960000038146973,182.0127412144601 82634,2018-04-19,INTC,52.95000076293945,52.959999084472656,51.61000061035156,44.874061584472656,25422400.0,3.0,0.7114230320472075,46.472923106630425,41.31937997869672,55.198140678560804,78.29204370376829,6.370729456861583,43.989531962076825,42.17332331339518,15.960000038146973,182.0127412144601 82635,2018-04-19,JNJ,127.62999725341797,128.27000427246094,126.88999938964844,110.03137969970703,5959500.0,3.0,-0.3090878409532678,114.29710066274713,107.64538438363958,45.32470021720143,-79.79701186252359,31.145627089924577,112.06810760498047,113.23160387674967,15.960000038146973,182.0127412144601 82636,2018-04-19,JPM,109.52999877929688,111.87000274658203,109.5,94.8154296875,17911000.0,3.0,-0.3642811921998401,96.20686635460974,90.18690500769493,50.91881359011744,-26.335849240927853,15.142368026971559,94.6755132039388,95.64384053548177,15.960000038146973,182.0127412144601 82637,2018-04-19,KO,44.34000015258789,44.470001220703125,44.02000045776367,37.25656509399414,10370400.0,3.0,0.20413244990420765,38.05221052464379,35.499021622573004,51.00223122499998,56.52970852133313,0.9610089376351068,36.76886774698893,37.109473927815756,15.960000038146973,182.0127412144601 82638,2018-04-19,MCD,161.61000061035156,162.10000610351562,158.77999877929688,140.3076629638672,3276600.0,3.0,0.5648032853643485,145.36044257266755,136.3947484673715,47.86422714861471,9.558508281168528,13.516233830295269,140.4413619995117,141.5672119140625,15.960000038146973,182.0127412144601 82639,2018-04-19,MMM,218.0399932861328,219.3000030517578,217.02999877929688,178.13247680664062,1453100.0,3.0,-2.454777104070587,181.236359245301,172.0455011062615,45.29209614641475,-41.72454071190738,21.4269299280324,181.80719401041668,187.5216283162435,15.960000038146973,182.0127412144601 82640,2018-04-19,MRK,56.22137451171875,56.60305404663086,55.7442741394043,47.33372116088867,11041204.0,3.0,0.8406620330704726,48.179135569237225,41.654029408790116,57.79593691824001,175.96767081099347,26.59803690848712,44.699781799316405,44.94897327423096,15.960000038146973,182.0127412144601 82641,2018-04-19,MSFT,96.44000244140625,97.06999969482422,95.33999633789062,90.31710815429688,23552500.0,3.0,0.8602629719850086,91.31637144261241,81.50026063746573,55.95455101445395,119.4040549554913,16.724480423062023,87.15304921468099,86.74439938863118,15.960000038146973,182.0127412144601 82642,2018-04-19,NKE,66.02999877929688,66.30000305175781,64.98999786376953,62.15692901611328,8274300.0,3.0,0.13707942282791663,65.5161965410714,60.43457212042764,49.731575833306266,-72.8322861135476,14.288138408557913,62.843153127034505,62.900774002075195,15.960000038146973,182.0127412144601 82643,2018-04-19,PG,75.38999938964844,75.72000122070312,74.19999694824219,64.87242889404297,16955600.0,3.0,-0.4721296632346963,68.62818188483884,65.04043383781742,37.56046725062738,-268.8355674251128,46.9276093069944,67.1538579305013,68.88745663960775,15.960000038146973,182.0127412144601 82644,2018-04-19,TRV,135.75,137.52000427246094,135.64999389648438,120.10425567626953,1716100.0,3.0,-0.5505128123460707,122.82989646994433,118.61667716897169,48.29511798135915,-79.85001445600406,29.23821477956588,121.75265731811524,123.0099915822347,15.960000038146973,182.0127412144601 82645,2018-04-19,UNH,236.1999969482422,238.27000427246094,234.8000030517578,217.32760620117188,2734900.0,3.0,2.4119410753650072,220.2919073077784,192.85362491878413,55.78046479744194,185.22942040409342,32.81916828157374,207.07392578125,209.2670031229655,15.960000038146973,182.0127412144601 82646,2018-04-19,V,124.30999755859375,124.72000122070312,123.1500015258789,119.47197723388672,7294100.0,3.0,0.5576371325050218,120.05648792128419,111.55877697129394,54.53325927411049,83.21451246420521,4.190543508650272,116.91439107259114,116.966437403361,15.960000038146973,182.0127412144601 82647,2018-04-19,VZ,48.599998474121094,48.959999084472656,48.380001068115234,36.77471923828125,11174200.0,3.0,0.12179298588750953,37.257661977224664,34.70154059845893,50.680676166974145,89.60761280380778,14.93123193617299,36.086068852742514,36.965935198465985,15.960000038146973,182.0127412144601 82648,2018-04-19,WBA,66.08999633789062,66.30000305175781,64.86000061035156,52.34260177612305,3205300.0,3.0,-0.5753669930422873,54.380463151064944,49.85252902117627,45.17112078031436,-27.540126011945983,4.399808721070208,52.97283795674642,55.161505126953124,15.960000038146973,182.0127412144601 82649,2018-04-19,WMT,87.41000366210938,88.04000091552734,86.58000183105469,79.77114868164062,6588300.0,3.0,-0.6732373392649009,80.60764301705173,77.06583262992093,45.83036520528575,13.858047580291066,16.448361374348828,79.2099225362142,84.09619433085123,15.960000038146973,182.0127412144601 82650,2018-04-20,AAPL,42.650001525878906,42.80500030517578,41.35749816894531,39.38834762573242,261964400.0,4.0,0.02499947229822652,42.56560092616578,38.79705318760376,45.27069578943211,-103.28034178625468,24.406298419014664,41.12373034159342,40.683272488911946,16.8799991607666,47.05957946121061 82651,2018-04-20,AMGN,173.10000610351562,173.47000122070312,170.57000732421875,145.2526092529297,2958600.0,4.0,-1.6116439807282745,149.1950749514822,141.05282849090062,45.36387172798375,-47.06844625884889,25.364118829896587,149.2691909790039,152.29897766113282,16.8799991607666,47.05957946121061 82652,2018-04-20,AXP,102.19999694824219,102.66999816894531,100.37000274658203,93.1714859008789,5614700.0,4.0,0.8979998177313178,92.02003735592214,80.80271502444896,57.52488447202581,245.11374192709266,34.670715777579844,86.84973627726237,87.89915135701497,16.8799991607666,47.05957946121061 82653,2018-04-20,BA,340.7300109863281,341.3999938964844,335.04998779296875,324.34332275390625,3038000.0,4.0,0.6655832621980267,329.23732328327276,303.0764950761022,52.49233570869936,69.0468482745706,16.57685737995253,317.84788411458334,325.440468343099,16.8799991607666,47.05957946121061 82654,2018-04-20,CAT,155.25,156.13999938964844,152.3699951171875,133.99462890625,4057800.0,4.0,0.5698719992343513,136.2276312621177,121.9553460328042,51.80715722858549,64.69116532461491,5.058602066980863,130.68830362955728,133.5082960764567,16.8799991607666,47.05957946121061 82655,2018-04-20,CRM,124.01000213623047,124.37999725341797,122.05000305175781,122.81999969482422,2971000.0,4.0,1.10558781540756,125.4204392689081,111.89456164661925,55.74949023837362,38.57719908547475,6.681646184877593,120.83633397420247,117.4901673634847,16.8799991607666,47.05957946121061 82656,2018-04-20,CSCO,44.5,44.75,43.619998931884766,37.3405876159668,23539200.0,4.0,0.3008394044508762,38.263477002543326,33.818404711323865,55.27293816262339,42.38756918375454,0.11375574761117964,36.565894571940106,36.183331934611004,16.8799991607666,47.05957946121061 82657,2018-04-20,CVX,123.37999725341797,123.45999908447266,121.45999908447266,96.45562744140625,7561200.0,4.0,1.637031287127698,98.51791219262077,86.64598017188118,56.36722156228347,146.00114558099114,23.269599699095032,92.10167897542318,91.58184242248535,16.8799991607666,47.05957946121061 82658,2018-04-20,DIS,101.18000030517578,101.4000015258789,99.91000366210938,97.48389434814453,6396900.0,4.0,-0.48564125824381676,99.59698806311272,95.52446197961189,45.80482928400284,-38.59055748200502,14.411009608072012,98.39383697509766,100.72395833333333,16.8799991607666,47.05957946121061 82659,2018-04-20,GS,254.10000610351562,255.67999267578125,251.47999572753906,223.12229919433594,2930600.0,4.0,-1.117432136470967,230.28257398072637,217.25578051146115,47.81859133938619,-46.083063265843265,19.349268346189806,227.4467035929362,229.7921989440918,16.8799991607666,47.05957946121061 82660,2018-04-20,HD,177.85000610351562,178.88999938964844,176.32000732421875,154.94618225097656,5008600.0,4.0,-0.6481527780898375,157.37706791650794,149.1574886630819,48.27682597710674,35.29626314824588,3.0300368131392585,154.2100351969401,159.05104090372723,16.8799991607666,47.05957946121061 82661,2018-04-20,HON,144.50540161132812,145.27215576171875,141.79298400878906,129.0092010498047,5498674.0,4.0,-0.03232879365583585,128.7412567849703,120.74766686004924,51.90367916267692,56.556822284713746,3.603820146389536,126.2925636291504,128.61636670430502,16.8799991607666,47.05957946121061 82662,2018-04-20,IBM,141.3957977294922,141.46270751953125,138.15487670898438,106.05730438232422,8645818.0,4.0,-0.9011230439768099,117.63793565669066,106.12689207158083,42.36976095904102,-168.00632309837303,33.13806341860312,113.11755345662435,113.70898513793945,16.8799991607666,47.05957946121061 82663,2018-04-20,INTC,52.16999816894531,52.279998779296875,50.880001068115234,44.2811279296875,26910100.0,4.0,0.6336131807325955,46.506397006005436,41.3460592775639,53.846836986738246,24.419768615096032,0.32438942058230275,44.01216049194336,42.26393483479818,16.8799991607666,47.05957946121061 82664,2018-04-20,JNJ,128.0,128.3000030517578,126.16999816894531,109.26362609863281,7743900.0,4.0,-0.46958738653840726,114.31992531861148,107.56044882689632,44.377461583726074,-89.71504258459878,33.917782056508585,111.91283009847005,113.02304217020671,16.8799991607666,47.05957946121061 82665,2018-04-20,JPM,112.30000305175781,112.73999786376953,110.87999725341797,94.603271484375,15584400.0,4.0,-0.2827872862283556,96.35368946744505,90.21616450594361,50.61612779318207,-5.138811196029215,10.011045098084763,94.59938354492188,95.59268722534179,16.8799991607666,47.05957946121061 82666,2018-04-20,KO,44.310001373291016,44.40999984741211,43.58000183105469,36.77729034423828,14690700.0,4.0,0.15758146147509677,38.03344517604725,35.600186339455675,47.9265327234249,15.519030787760379,9.18122838003576,36.75986925760905,37.05802319844564,16.8799991607666,47.05957946121061 82667,2018-04-20,MCD,159.3300018310547,160.72999572753906,158.50999450683594,139.63922119140625,3961200.0,4.0,0.35603485079494135,145.28851032919997,136.61883220009693,47.0389161712672,-24.33220742656249,14.830730834087746,140.56830240885418,141.3291165669759,16.8799991607666,47.05957946121061 82668,2018-04-20,MMM,218.41000366210938,220.27999877929688,216.74000549316406,177.2371368408203,2634300.0,4.0,-2.293312420327055,180.3837219898042,172.45697777826223,44.68062738288748,-39.66704567971331,17.710761396327324,181.30281677246094,187.1351651509603,16.8799991607666,47.05957946121061 82669,2018-04-20,MRK,56.16412353515625,56.55534362792969,55.97328186035156,47.48708724975586,10109951.0,4.0,0.8853896784075488,48.507255382502464,41.70609720233641,58.245370685137196,158.67735448134442,26.598036908487128,44.82206344604492,44.9244935353597,16.8799991607666,47.05957946121061 82670,2018-04-20,MSFT,95.91000366210938,96.11000061035156,94.05000305175781,89.27400970458984,31154400.0,4.0,0.8834714860672221,91.62279981144367,81.68343035213054,54.37812799862067,77.98776357020493,6.442196791679909,87.17090377807617,86.80092875162761,16.8799991607666,47.05957946121061 82671,2018-04-20,NKE,65.75,66.11000061035156,65.44999694824219,62.49736404418945,10402800.0,4.0,0.07385602398964153,65.41794184894611,60.690748031424974,50.47447884149546,-60.18136382550655,14.288138408557908,62.874044036865236,62.87390308380127,16.8799991607666,47.05957946121061 82672,2018-04-20,PG,74.04000091552734,74.91999816894531,73.73999786376953,63.877052307128906,14085000.0,4.0,-0.6712788113383112,68.9131714899972,64.59017323656529,35.458659487201075,-278.22453475996514,49.32776759860106,66.996999613444,68.68982022603353,16.8799991607666,47.05957946121061 82673,2018-04-20,TRV,136.86000061035156,137.83999633789062,135.85000610351562,120.32402801513672,1428500.0,4.0,-0.5348447568628814,122.74850583021528,118.5828731065523,48.62699543627114,-65.45610041074876,26.602989099336266,121.66970774332682,122.86322479248047,16.8799991607666,47.05957946121061 82674,2018-04-20,UNH,236.0500030517578,237.10000610351562,233.5,216.6822967529297,2842000.0,4.0,2.651733319269539,221.34734756812333,193.62798507347821,55.34770518425831,149.79349709688213,28.113811051296818,207.3913380940755,209.1290059407552,16.8799991607666,47.05957946121061 82675,2018-04-20,V,124.05999755859375,124.81999969482422,123.30999755859375,119.70328521728516,7479400.0,4.0,0.6989893923918942,120.60060033150144,111.42042170218996,54.802770582982696,83.4407081835232,4.8725823386336335,116.97800089518229,116.96429227193197,16.8799991607666,47.05957946121061 82676,2018-04-20,VZ,48.310001373291016,48.619998931884766,47.209999084472656,36.37228012084961,18224700.0,4.0,0.10791492521823898,37.268167927783004,34.81272234626484,48.63750420751128,8.15705625398016,5.705814214293805,36.07338841756185,36.89447848002116,16.8799991607666,47.05957946121061 82677,2018-04-20,WBA,64.87000274658203,65.27999877929688,63.7400016784668,51.25213623046875,5919500.0,4.0,-0.6107595938537145,54.312465184278395,49.76737909977922,42.95259930117548,-69.6649331416949,13.071616091269533,52.8378651936849,54.988352076212564,16.8799991607666,47.05957946121061 82678,2018-04-20,WMT,87.87000274658203,88.37999725341797,86.66999816894531,78.94520568847656,8324900.0,4.0,-0.6295289807724771,80.5971899165312,77.06176317795122,44.469938245072626,3.259860755776363,12.949082876452053,79.18148371378581,83.82113838195801,16.8799991607666,47.05957946121061 82737,2018-04-23,AAPL,41.70750045776367,41.72999954223633,41.022499084472656,39.274261474609375,146062000.0,0.0,-0.11749709756935545,42.557622445520416,38.81216248184774,44.944841103269745,-130.93879670177253,27.556643246417984,41.00695012410482,40.6627716700236,16.34000015258789,48.7429224556124 82738,2018-04-23,AMGN,171.6199951171875,176.97000122070312,171.25,147.87728881835938,3568700.0,0.0,-1.3582000623864587,149.51346821618534,141.1772376553967,47.95406892770185,-19.350835615964346,10.179234233174114,148.8052230834961,152.10151011149088,16.34000015258789,48.7429224556124 82739,2018-04-23,AXP,100.77999877929688,101.16000366210938,99.91000366210938,93.00509643554688,3183300.0,0.0,1.1959663098433992,93.02696320085454,80.76626494855952,57.26057174710819,207.8101474859238,31.329289289578945,86.90922063191732,87.91907005310058,16.34000015258789,48.7429224556124 82740,2018-04-23,BA,339.54998779296875,341.260009765625,336.0,324.5061340332031,2765600.0,0.0,0.931366060950495,329.9198108455971,304.10254328037945,52.54431848841445,85.82661555329172,16.576857379952546,317.3473276774088,325.3992146809896,16.34000015258789,48.7429224556124 82741,2018-04-23,CAT,154.64999389648438,155.74000549316406,152.17999267578125,134.64170837402344,5350300.0,0.0,0.7552936000944328,136.88628353172012,122.20802112526232,52.3176632587872,68.11303398272098,5.6849288808315075,130.58725077311198,133.29653511047363,16.34000015258789,48.7429224556124 82742,2018-04-23,CRM,123.19000244140625,124.56999969482422,121.23999786376953,121.88999938964844,3932700.0,0.0,1.0794933312011779,125.63268639707607,112.42831442689854,54.68098472956249,33.5604092912242,2.1764058166061764,120.6523338317871,117.65566736857096,16.34000015258789,48.7429224556124 82743,2018-04-23,CSCO,44.2599983215332,44.47999954223633,43.869998931884766,37.47610092163086,20716800.0,0.0,0.33346483724556464,38.43577884607387,33.82973896093296,55.68404607479115,47.29852615133121,0.1137557476111657,36.544490559895834,36.221219317118326,16.34000015258789,48.7429224556124 82744,2018-04-23,CVX,122.0,123.61000061035156,121.80000305175781,97.45719909667969,6113100.0,0.0,1.7300605722259093,99.0784306540069,86.92139692167669,57.75597152923105,140.96556196871876,23.981188092737547,92.26886596679688,91.50584360758464,16.34000015258789,48.7429224556124 82745,2018-04-23,DIS,100.55000305175781,100.72000122070312,99.52999877929688,97.39636993408203,5889800.0,0.0,-0.49711628046851786,99.50879751959206,95.76922600946068,45.67042899924015,-54.975897006306056,17.409666631093547,98.24536794026693,100.55539067586263,16.34000015258789,48.7429224556124 82746,2018-04-23,GS,251.66000366210938,252.75,246.19000244140625,218.43775939941406,3775900.0,0.0,-1.5727382761150182,230.09871914648883,217.5645025942338,45.471357358850184,-91.47478576320246,28.668771915896336,226.73531494140624,229.4733004252116,16.34000015258789,48.7429224556124 82747,2018-04-23,HD,177.6199951171875,178.3800048828125,176.1300048828125,155.51519775390625,2987700.0,0.0,-0.4703726858526238,157.51487241217686,149.53264345696377,48.85245617047792,39.62682219188555,2.1004091344755853,154.0787333170573,158.66376444498698,16.34000015258789,48.7429224556124 82748,2018-04-23,HON,144.44789123535156,145.3296661376953,141.4287872314453,127.33843994140625,4655228.0,0.0,0.0545305208377016,129.01601310176804,120.9304445703511,49.76315605170758,45.55653224582203,1.488792897237141,126.13291295369466,128.4387607574463,16.34000015258789,48.7429224556124 82749,2018-04-23,IBM,138.65200805664062,139.54110717773438,137.9827880859375,106.7599868774414,5560118.0,0.0,-1.218288447701923,117.83964525547607,105.70340818080324,43.23094886103117,-162.4965599254729,33.52760369641619,112.78940277099609,113.48944524129232,16.34000015258789,48.7429224556124 82750,2018-04-23,INTC,51.689998626708984,51.88999938964844,50.849998474121094,43.911617279052734,21706700.0,0.0,0.5359537503843796,46.481688157739235,41.52029052573244,53.01020945795811,5.175430893127281,0.0744736527352844,43.98093821207682,42.35137519836426,16.34000015258789,48.7429224556124 82751,2018-04-23,JNJ,126.87999725341797,127.30000305175781,125.77999877929688,109.4103012084961,7501900.0,0.0,-0.5782828919902272,114.17216635289135,107.8574501937395,44.60625472902335,-97.38930202819881,35.42319932130846,111.71240793863932,112.78363863627116,16.34000015258789,48.7429224556124 82752,2018-04-23,JPM,111.56999969482422,111.94999694824219,110.62999725341797,94.14495086669922,11285800.0,0.0,-0.25227732613677745,96.23479444042286,90.71356447681347,49.9525312879488,-15.57340460098161,11.22629453183097,94.41509170532227,95.53347333272298,16.34000015258789,48.7429224556124 82753,2018-04-23,KO,43.7400016784668,43.9900016784668,43.560001373291016,36.97909927368164,11878500.0,0.0,0.13541280723152482,37.95833758993603,35.81402912454151,49.259407070159085,8.475510236632985,9.622385478051582,36.74731839497884,37.00979703267415,16.34000015258789,48.7429224556124 82754,2018-04-23,MCD,158.97000122070312,159.69000244140625,158.14999389648438,139.83274841308594,3051900.0,0.0,0.20385052970453899,144.92167718865448,137.33834783575958,47.311015914630815,-43.61087265556538,16.636642490057348,140.619607035319,141.10094706217447,16.34000015258789,48.7429224556124 82755,2018-04-23,MMM,218.02000427246094,218.72999572753906,214.75,175.71505737304688,2520700.0,0.0,-2.2620935809734135,180.38397716637243,172.4990474307955,43.644404819457094,-52.02119536728861,22.83682803280527,180.6117731730143,186.66035334269205,16.34000015258789,48.7429224556124 82756,2018-04-23,MRK,57.299617767333984,57.843509674072266,56.70801544189453,48.63330078125,20767587.0,0.0,1.0017786317861876,48.99159378761234,41.77387786155759,61.42162191308036,183.44202443759212,36.408364602630435,44.972416432698566,44.91751670837402,16.34000015258789,48.7429224556124 82757,2018-04-23,MSFT,95.73999786376953,96.29000091552734,94.62999725341797,89.6029281616211,22331800.0,0.0,0.9178252530906263,91.64172514230147,82.4322616741048,54.793582666491396,92.63342235126069,7.65555185750548,87.1336285909017,86.85498975118001,16.34000015258789,48.7429224556124 82758,2018-04-23,NKE,66.0,67.02999877929688,65.94999694824219,63.244407653808594,6338400.0,0.0,0.0830735803795335,65.34158878217872,60.97986927141015,52.08204943667742,2.7582775245966547,4.434339804091061,62.89232584635417,62.86403980255127,16.34000015258789,48.7429224556124 82759,2018-04-23,PG,73.58999633789062,73.9800033569336,72.76000213623047,63.18462371826172,13653400.0,0.0,-0.8748939138209977,69.25170925671078,64.06000567859196,34.08604236691646,-277.1423108165512,54.05927959389432,66.8079121907552,68.48021443684895,16.34000015258789,48.7429224556124 82760,2018-04-23,TRV,137.08999633789062,137.67999267578125,136.02999877929688,120.66700744628906,1720400.0,0.0,-0.48911393533127523,122.61512060387099,118.92113809363877,49.153888219084585,-57.48459195404058,26.602989099336277,121.5211067199707,122.70978164672852,16.34000015258789,48.7429224556124 82761,2018-04-23,UNH,235.2899932861328,236.2100067138672,233.0800018310547,216.01861572265625,3051700.0,0.0,2.7564423362182424,221.72278764789752,195.26118299419232,54.89458983187108,126.21664890042888,26.56530384250108,207.6651163736979,208.97489471435546,16.34000015258789,48.7429224556124 82762,2018-04-23,V,124.30000305175781,124.97000122070312,123.9000015258789,119.95387268066406,8004300.0,0.0,0.8217596569899968,121.0153811258923,111.72463199666629,55.10104184259541,92.95399615293222,5.946183925904008,116.97639389038086,116.95557988484701,16.34000015258789,48.7429224556124 82763,2018-04-23,VZ,48.20000076293945,48.720001220703125,47.970001220703125,36.94936752319336,14211600.0,0.0,0.14184746333990006,37.27368800354165,35.03084271240073,51.53583478404794,76.50514699473882,3.999620776950339,36.07994422912598,36.83176517486572,16.34000015258789,48.7429224556124 82764,2018-04-23,WBA,64.25,64.69999694824219,63.810001373291016,51.79737091064453,4430600.0,0.0,-0.5880341118104297,54.2725928986497,49.74070017691182,44.365912837235804,-63.9037911684259,13.071616091269538,52.67750155131022,54.811798159281416,16.34000015258789,48.7429224556124 82765,2018-04-23,WMT,86.88999938964844,87.08000183105469,86.0199966430664,78.14647674560547,7360500.0,0.0,-0.6518266898661835,80.55241157117305,77.16825951036992,43.18745376783127,-75.17726010670799,17.98569567486689,79.10221761067709,83.52059008280436,16.34000015258789,48.7429224556124 82766,2018-04-24,AAPL,41.41749954223633,41.58250045776367,40.30500030517578,38.727596282958984,134768000.0,1.0,-0.2714093303030296,42.62377842355923,38.51236621450229,43.3964772372215,-152.70647423425456,33.8667086514624,40.85816192626953,40.631581942240395,18.020000457763672,125.97229267476956 82767,2018-04-24,AMGN,175.5500030517578,175.75999450683594,170.52999877929688,145.5743408203125,4389400.0,1.0,-1.3278657779185892,149.13639491133844,141.27914158768502,45.97567781472426,-32.960707622261104,12.509617968429579,148.31528879801434,151.78261006673176,18.020000457763672,125.97229267476956 82768,2018-04-24,AXP,101.19000244140625,101.70999908447266,99.58000183105469,92.84793853759766,5048900.0,1.0,1.4032497826322015,93.8998008790776,80.64833831159622,57.00465055704438,196.85834595940622,33.44004308200929,87.00583063761393,87.93729044596354,18.020000457763672,125.97229267476956 82769,2018-04-24,BA,343.1700134277344,347.6700134277344,323.2799987792969,315.13983154296875,7051800.0,1.0,0.38181715977265185,329.92142636511034,304.10954897668654,49.33191046228976,30.598420433814017,31.949613818445847,316.8643300374349,325.2001088460286,18.020000457763672,125.97229267476956 82770,2018-04-24,CAT,159.75,161.10000610351562,143.36000061035156,126.2916259765625,24122300.0,1.0,0.22585616051395618,136.8523162317166,121.89201894284396,45.836065690536735,1.041080575668349,28.94506848304262,130.31660919189454,132.97910016377767,18.020000457763672,125.97229267476956 82771,2018-04-24,CRM,123.33999633789062,123.52999877929688,116.91000366210938,117.87999725341797,5379300.0,1.0,0.7268608061413033,125.59825417712622,112.35374625011988,50.37442261061036,-20.490906271717712,17.687227832896866,120.35566711425781,117.72533404032389,18.020000457763672,125.97229267476956 82772,2018-04-24,CSCO,44.43000030517578,44.90999984741211,43.33000183105469,37.0441780090332,21421500.0,1.0,0.3207705156410654,38.43928555151603,33.82888881066659,54.04610810204131,41.26093149668062,7.767801493830703,36.503648122151695,36.24266630808513,18.020000457763672,125.97229267476956 82773,2018-04-24,CVX,124.36000061035156,125.04000091552734,121.75,96.63702392578125,7980500.0,1.0,1.7178038950975463,99.49025103753455,87.076593902651,56.23961481163903,129.5433935616969,30.545178541292252,92.42001724243164,91.40914713541666,18.020000457763672,125.97229267476956 82774,2018-04-24,DIS,100.58000183105469,100.8499984741211,98.86000061035156,96.725341796875,6567700.0,1.0,-0.553970849789664,99.49040167212279,95.67189309716433,44.63178211126047,-75.86601403041927,22.52549357257415,98.06026789347331,100.34905764261882,18.020000457763672,125.97229267476956 82775,2018-04-24,GS,248.82000732421875,249.14999389648438,240.0399932861328,214.7361602783203,4705100.0,1.0,-2.2068209276486357,230.67790780773686,215.88812307605218,43.71724232036916,-142.26388819765842,37.62597777445686,225.82349650065103,229.10580673217774,18.020000457763672,125.97229267476956 82776,2018-04-24,HD,179.3000030517578,180.0,175.0500030517578,154.28965759277344,4435400.0,1.0,-0.4234898038101562,157.50506701121148,149.5319431816596,47.670411193991804,38.033374394346765,9.539540065720566,153.97806701660156,158.22907943725585,18.020000457763672,125.97229267476956 82777,2018-04-24,HON,142.69393920898438,143.8440704345703,138.8313751220703,126.1389389038086,4373419.0,1.0,0.026274567417871708,129.0409773506514,120.92947095257128,48.28426252624537,3.990153623998205,12.179235418980946,125.98982696533203,128.19639841715494,18.020000457763672,125.97229267476956 82778,2018-04-24,IBM,140.06692504882812,140.82217407226562,138.1739959716797,106.5403823852539,5142659.0,1.0,-1.4704145389123369,117.9810522888489,104.99035808102414,43.02309671739475,-143.4848987636673,27.61135941029978,112.43075510660807,113.24365564982097,18.020000457763672,125.97229267476956 82779,2018-04-24,INTC,51.869998931884766,53.63999938964844,51.13999938964844,44.21238327026367,42494700.0,1.0,0.4773249452750079,46.38611880557708,41.527349364588936,53.61702345759859,63.7617667920023,13.508427854882207,43.978933080037436,42.37582969665527,18.020000457763672,125.97229267476956 82780,2018-04-24,JNJ,126.94000244140625,127.45999908447266,125.30999755859375,108.85818481445312,6577500.0,1.0,-0.7008965428862268,114.22985608838266,107.69624330736929,43.903045870506546,-100.76922449584278,37.26433396094513,111.52722574869792,112.52174708048503,18.020000457763672,125.97229267476956 82781,2018-04-24,JPM,111.75,112.9000015258789,109.58999633789062,93.70365905761719,16453100.0,1.0,-0.2607013213634559,96.2599746157747,90.74410711029952,49.30863213174385,-16.123241056563547,16.255396691556218,94.22678680419922,95.4581787109375,18.020000457763672,125.97229267476956 82782,2018-04-24,KO,43.97999954223633,44.099998474121094,42.72999954223633,36.21393966674805,18523900.0,1.0,0.05546266438238234,37.9202522299456,35.88406448148018,44.76524628989237,-53.783730422430565,25.6449165883669,36.717319107055665,36.9392333984375,18.020000457763672,125.97229267476956 82783,2018-04-24,MCD,159.75,159.8300018310547,156.75999450683594,138.3639373779297,2904400.0,1.0,-0.034875394520696545,144.97292672142953,137.22640799536737,45.47656521279741,-77.64900964600541,23.345183759181275,140.60729268391927,140.80896860758463,18.020000457763672,125.97229267476956 82784,2018-04-24,MMM,206.5,206.5,196.88999938964844,163.70933532714844,11671400.0,1.0,-3.1695769488908354,182.40524687203586,168.9223227080423,36.6994751897022,-184.86783635835536,51.70146299474193,179.56259307861328,185.90088755289713,18.020000457763672,125.97229267476956 82785,2018-04-24,MRK,57.643131256103516,58.20610809326172,57.03244400024414,48.504146575927734,13974975.0,1.0,1.0712473779484526,49.39126187445962,41.862560833670265,60.88178341028703,166.96515556567527,38.8668648844137,45.112596384684245,44.898518562316895,18.020000457763672,125.97229267476956 82786,2018-04-24,MSFT,96.23999786376953,96.47000122070312,92.41000366210938,87.50733184814453,34524800.0,1.0,0.7671109742921374,91.58808948012218,82.42387646226062,51.691102764069356,47.8357654867278,8.063861234968059,87.01929524739583,86.84715538024902,18.020000457763672,125.97229267476956 82787,2018-04-24,NKE,67.30999755859375,67.51000213623047,66.72000122070312,63.329524993896484,8176100.0,1.0,0.09613859236861089,65.35648901699801,61.06615235568265,52.26468114122775,42.60713710095134,0.3571405586221566,62.897054290771486,62.850409571329756,18.020000457763672,125.97229267476956 82788,2018-04-24,PG,73.05999755859375,73.33000183105469,72.1500015258789,62.75185012817383,16551700.0,1.0,-1.0589743641056515,69.61517744356868,63.41874627774479,33.25374844731,-253.20815009674848,56.74660286827435,66.61669146219889,68.27211475372314,18.020000457763672,125.97229267476956 82789,2018-04-24,TRV,132.13999938964844,133.92999267578125,130.7899932861328,116.84204864501953,3147900.0,1.0,-0.7528359147416097,123.04328493436053,118.02342572848126,43.953211704384415,-234.99164618830432,46.87327360352984,121.26874771118165,122.47873954772949,18.020000457763672,125.97229267476956 82790,2018-04-24,UNH,235.9499969482422,237.32000732421875,232.55999755859375,215.9080047607422,2771200.0,1.0,2.7982432005556745,222.43974399371885,195.94077816204285,54.81721705865811,117.23715653726863,28.990102501751107,208.016943359375,208.76856079101563,18.020000457763672,125.97229267476956 82791,2018-04-24,V,124.87000274658203,125.04000091552734,120.55000305175781,116.8793716430664,9434400.0,1.0,0.6633230617871106,121.05098204878543,111.74974961015012,50.842462594552416,28.745429194486146,16.540517487611773,116.88097890218098,116.87798703511557,18.020000457763672,125.97229267476956 82792,2018-04-24,VZ,49.91999816894531,50.38999938964844,49.13999938964844,37.7162971496582,20920400.0,1.0,0.2279958612632953,37.52111828147355,35.02525355995712,55.02491512088514,227.30676138793322,19.263545124975874,36.11731376647949,36.776459503173825,18.020000457763672,125.97229267476956 82793,2018-04-24,WBA,65.08000183105469,65.6500015258789,64.4000015258789,52.11809539794922,4423600.0,1.0,-0.5379431441361362,53.95079214591625,49.864452910236096,45.19217362124629,-29.279500321997514,3.9337857796542357,52.53985595703125,54.628898747762044,18.020000457763672,125.97229267476956 82794,2018-04-24,WMT,86.7699966430664,86.91000366210938,85.56999969482422,78.5367660522461,8469700.0,1.0,-0.6307339908786247,80.49313804950785,77.1394943967812,44.003763394609216,-76.85671118370641,21.35317766721218,79.05562642415364,83.19962933858235,18.020000457763672,125.97229267476956 82795,2018-04-25,AAPL,40.654998779296875,41.35499954223633,40.602500915527344,38.89634704589844,113528400.0,2.0,-0.37544125428662056,42.68854434621556,38.336128352759054,44.012408914864984,-137.40382178525041,33.86670865146239,40.7288636525472,40.61721007029215,17.84000015258789,46.36957483889818 82796,2018-04-25,AMGN,173.66000366210938,175.44000244140625,170.33999633789062,148.0211944580078,4693800.0,2.0,-1.0937766235145716,149.48412092768146,141.2429847852092,48.319168849086275,-20.493018920955635,13.145290875680482,147.89421641031902,151.47661997477215,17.84000015258789,46.36957483889818 82797,2018-04-25,AXP,100.0,100.30000305175781,97.9000015258789,91.31343841552734,5129200.0,2.0,1.427249647214623,94.32364672196023,80.9364683293093,54.54236452814383,136.2314726345498,21.268948695452366,87.12189661661783,87.93331235249838,17.84000015258789,46.36957483889818 82798,2018-04-25,BA,338.1199951171875,344.9100036621094,330.5199890136719,328.3560485839844,11023600.0,2.0,1.0011928312410419,331.10091178175537,305.0120948100415,53.48314720946895,113.16439347030335,31.949613818445847,316.9980875651042,325.25939178466797,17.84000015258789,46.36957483889818 82799,2018-04-25,CAT,143.8300018310547,147.60000610351562,142.16000366210938,126.9473648071289,9963700.0,2.0,-0.1392094613402719,136.85633402514082,121.79500111890212,46.37577283659419,-81.88620540044728,31.405417289556592,130.09131546020507,132.7375518798828,17.84000015258789,46.36957483889818 82800,2018-04-25,CRM,117.7699966430664,118.2300033569336,115.04000091552734,117.31999969482422,5080500.0,2.0,0.39762627834457476,125.37110302280881,112.93189761806032,49.80771919486506,-67.54062015131444,24.46625992754636,120.04200032552083,117.792333984375,17.84000015258789,46.36957483889818 82801,2018-04-25,CSCO,43.79999923706055,43.9900016784668,42.75,37.018760681152344,21706000.0,2.0,0.30514172451723454,38.5263191436536,33.85791394960811,53.949502787521965,14.532385784115142,15.41356133811817,36.4728806813558,36.25962886810303,17.84000015258789,46.36957483889818 82802,2018-04-25,CVX,122.33999633789062,122.9000015258789,121.12000274658203,96.77896118164062,5331100.0,2.0,1.6999476027140048,99.84214391963914,87.36032495243117,56.44433570653967,98.83981654595257,25.444085167932023,92.58457489013672,91.35008455912272,17.84000015258789,46.36957483889818 82803,2018-04-25,DIS,99.5,101.48999786376953,99.05000305175781,98.3688735961914,8977700.0,2.0,-0.4610940201124407,99.55306402267328,95.78330911575446,47.64842053889539,-19.56897388785717,15.236835306627972,97.97663243611653,100.1806521097819,17.84000015258789,46.36957483889818 82804,2018-04-25,GS,242.19000244140625,242.4600067138672,237.50999450683594,211.84927368164062,5041400.0,2.0,-2.9087533212901633,231.7445177338836,214.1104169584992,42.39769197007543,-185.1142937623103,40.89006375753224,224.95861307779947,228.6263229370117,17.84000015258789,46.36957483889818 82805,2018-04-25,HD,176.0800018310547,178.07000732421875,174.5500030517578,155.2788848876953,5587300.0,2.0,-0.3030193877567626,157.68767681782805,149.5865602427188,48.70674498183268,23.504841769157807,6.860504130202627,153.95005645751954,157.84439137776693,17.84000015258789,46.36957483889818 82806,2018-04-25,HON,141.3329315185547,142.0421905517578,139.0230712890625,126.00181579589844,3001828.0,2.0,-0.007101308598109313,129.13239310129453,121.07110497609804,48.11516228651246,-8.403154204705508,12.179235418980955,125.86302032470704,128.00177307128905,17.84000015258789,46.36957483889818 82807,2018-04-25,IBM,139.3785858154297,139.96176147460938,137.7724609375,106.81855010986328,7663414.0,2.0,-1.6290023469982202,118.09039434533213,104.444051608037,43.3798104542365,-141.22860390823612,28.670273995191938,112.10431289672852,113.00902544657389,17.84000015258789,46.36957483889818 82808,2018-04-25,INTC,51.86000061035156,52.099998474121094,50.599998474121094,44.15224075317383,25752800.0,2.0,0.42115340207076457,46.39583573991004,41.53396047896203,53.474176066179524,11.039374530685444,8.688599684123155,43.96747563680013,42.40070444742839,17.84000015258789,46.36957483889818 82809,2018-04-25,JNJ,125.91000366210938,126.8499984741211,125.27999877929688,109.34988403320312,5859600.0,2.0,-0.7497500747946475,114.24551564826666,107.64176538811029,44.706123891660845,-97.01312391049633,37.38613411443996,111.30897369384766,112.29162279764812,17.84000015258789,46.36957483889818 82810,2018-04-25,JPM,110.2699966430664,110.52999877929688,108.5999984741211,93.34720611572266,13548200.0,2.0,-0.29276535491024447,96.16839631691454,91.03646589622022,48.783183713201694,-57.33050231127842,20.8198290618022,94.06628672281902,95.37863235473633,17.84000015258789,46.36957483889818 82811,2018-04-25,KO,42.7400016784668,42.88999938964844,41.90999984741211,35.67582321166992,20774700.0,2.0,-0.05073505836186598,37.97970561820783,35.78593349617205,41.97888265020012,-154.82037327888725,37.37079722724016,36.66827112833659,36.87123076121012,17.84000015258789,46.36957483889818 82812,2018-04-25,MCD,157.08999633789062,157.33999633789062,155.00999450683594,137.15025329589844,3710200.0,2.0,-0.31833203805555854,145.13669053324386,136.92719954243975,44.017638432683675,-137.33874437398518,30.835859808744754,140.5404500325521,140.50535736083984,17.84000015258789,46.36957483889818 82813,2018-04-25,MMM,201.10000610351562,201.75,197.00999450683594,161.8453826904297,6205400.0,2.0,-3.993139034958773,184.11532242034212,165.8260914590524,35.78492153718601,-210.44911699372994,51.70146299474193,178.51178588867188,185.14569015502929,17.84000015258789,46.36957483889818 82814,2018-04-25,MRK,57.156490325927734,57.17557144165039,56.23091506958008,48.132835388183594,14057034.0,2.0,1.083846245258968,49.63232352057158,42.096127636044635,59.3309100848586,122.35354311812537,27.24273985656315,45.24013252258301,44.87879981994629,17.84000015258789,46.36957483889818 82815,2018-04-25,MSFT,93.30000305175781,93.30000305175781,90.27999877929688,86.74614715576172,33729300.0,2.0,0.579566695222411,91.5131234029531,82.76572486364846,50.61424651607675,-25.587252077028214,20.038763342379042,86.9535140991211,86.82881711324056,17.84000015258789,46.36957483889818 82816,2018-04-25,NKE,66.83999633789062,67.0,66.25,63.045833587646484,5188900.0,2.0,0.08264846288860639,65.36084600454966,61.10907625192007,51.58677786426125,4.5563970443402955,4.241425873615257,62.91281458536784,62.839279365539554,17.84000015258789,46.36957483889818 82817,2018-04-25,PG,72.41000366210938,72.75,71.94999694824219,62.57875442504883,14208800.0,2.0,-1.2049370594314723,69.8705809790803,62.749894027023196,32.921147182321135,-225.1981795867471,57.615567003458914,66.42370300292968,68.07356554667155,17.84000015258789,46.36957483889818 82818,2018-04-25,TRV,131.91000366210938,133.27999877929688,131.38999938964844,116.26168823242188,1860000.0,2.0,-0.9971729296464673,123.48962101362959,117.17876582719073,43.23519644149588,-230.05418231098668,46.87327360352983,121.02049077351889,122.24473126729329,17.84000015258789,46.36957483889818 82819,2018-04-25,UNH,233.4499969482422,235.10000610351562,230.44000244140625,216.5348663330078,3118800.0,2.0,2.8491104054388927,223.00700998530402,196.93507222905146,55.18751760813917,91.76964364369356,20.843561700568983,208.26153310139975,208.58890558878582,17.84000015258789,46.36957483889818 82820,2018-04-25,V,121.13999938964844,121.3499984741211,119.37000274658203,116.82152557373047,8001200.0,2.0,0.5270180878003572,120.97700164230355,112.19093430129996,50.7660963982128,-22.46236957986268,22.716794525043344,116.81704661051432,116.82316246032715,17.84000015258789,46.36957483889818 82821,2018-04-25,VZ,50.060001373291016,50.15999984741211,49.2400016784668,38.04282760620117,19893200.0,2.0,0.3189408150156723,37.82066243510743,34.982205072827135,56.40719653854574,216.62885204376425,19.263545124975895,36.16931686401367,36.73396987915039,17.84000015258789,46.36957483889818 82822,2018-04-25,WBA,64.98999786376953,66.2300033569336,64.37999725341797,52.87982177734375,4315400.0,2.0,-0.4318031802899185,53.949584911384015,49.86485867687282,47.12167030159372,0.4090427957732274,1.2732628800392192,52.43535219828288,54.44381472269694,17.84000015258789,46.36957483889818 82823,2018-04-25,WMT,86.31999969482422,87.69999694824219,85.88999938964844,79.11764526367188,6760400.0,2.0,-0.5606825774740116,80.51404362585244,77.22024211023155,45.21572543618528,-20.977615749309454,12.671432752412121,79.02143910725911,82.8709067026774,17.84000015258789,46.36957483889818 82824,2018-04-26,AAPL,41.029998779296875,41.432498931884766,40.842498779296875,39.03183364868164,111852000.0,3.0,-0.4418611665385086,42.72309916928013,38.247858014557764,44.513881608112065,-119.22712042344426,32.44284532284561,40.616203435262044,40.609002113342285,16.239999771118164,84.12079860182206 82825,2018-04-26,AMGN,175.4199981689453,176.67999267578125,171.7899932861328,148.4783935546875,3682400.0,3.0,-0.861437026186394,149.8854609894517,141.25735059502097,48.748900934662295,3.2823070346202217,7.686966853503861,147.46524251302083,151.27250442504882,16.239999771118164,84.12079860182206 82826,2018-04-26,AXP,98.8499984741211,100.51000213623047,98.55999755859375,92.65383911132812,3021100.0,3.0,1.5367145579089936,94.94079603568287,81.09258256539135,56.25000785993058,140.67723545102615,22.216931080843562,87.30842997233073,87.96241912841796,16.239999771118164,84.12079860182206 82827,2018-04-26,BA,344.010009765625,345.6499938964844,338.3299865722656,328.28900146484375,5273600.0,3.0,1.4697005776595802,331.7560067691383,306.53767609218977,53.46016088933746,135.97334457244747,30.352809045481678,317.39808451334636,325.36695404052733,16.239999771118164,84.12079860182206 82828,2018-04-26,CAT,145.32000732421875,147.39999389648438,144.00999450683594,127.92668914794922,6558900.0,3.0,-0.3455203633960764,136.83394491983452,121.98152444051706,47.188777599126226,-61.260805711230205,31.405417289556585,129.93201599121093,132.49521649678547,16.239999771118164,84.12079860182206 82829,2018-04-26,CRM,118.69999694824219,122.06999969482422,118.16000366210938,120.83000183105469,4998800.0,3.0,0.4151478155439463,125.05635281018968,114.04164828844313,53.22004179429652,10.110396834748215,5.410116356280608,119.803333791097,117.93566729227702,16.239999771118164,84.12079860182206 82830,2018-04-26,CSCO,43.97999954223633,44.4900016784668,43.439998626708984,37.44222640991211,20549300.0,3.0,0.32320028847207993,38.641441375101536,33.98689343324807,55.32577780683835,53.369558356092014,7.222707139293013,36.45286801656087,36.29205080668132,16.239999771118164,84.12079860182206 82831,2018-04-26,CVX,122.66999816894531,124.30000305175781,122.30000305175781,97.96186828613281,6268400.0,3.0,1.7609479676981863,100.10438322725145,88.05388627348097,58.13295159832358,114.75232484864702,31.776775179268814,92.82352549235026,91.35303281148275,16.239999771118164,84.12079860182206 82832,2018-04-26,DIS,101.2300033569336,101.37999725341797,99.73999786376953,97.09489440917969,8038400.0,3.0,-0.4847006098407576,99.43265449872966,96.03014457353596,45.65385792127187,-30.830657150210566,15.236835306627972,97.8450200398763,100.01419169108073,16.239999771118164,84.12079860182206 82833,2018-04-26,GS,239.27000427246094,241.66000366210938,238.00999450683594,212.61082458496094,2891100.0,3.0,-3.3648016679376838,232.4417503452765,212.59139479632506,42.868282257638036,-171.67750476561875,40.89006375753225,224.24013926188152,228.2116330464681,16.239999771118164,84.12079860182206 82834,2018-04-26,HD,178.4600067138672,185.92999267578125,178.0800018310547,162.57052612304688,8782500.0,3.0,0.3764888645382314,159.78669160564718,148.44692961017316,55.43629579395414,243.4749741813427,33.98960435715617,154.1925287882487,157.62634658813477,16.239999771118164,84.12079860182206 82835,2018-04-26,HON,141.19874572753906,141.86007690429688,140.0006866455078,125.77904510498047,2508844.0,3.0,-0.05094045394199043,129.136373705027,121.37043324077376,47.83362071082016,1.2949318752438521,12.179235418980955,125.7596321105957,127.83896319071452,16.239999771118164,84.12079860182206 82836,2018-04-26,IBM,140.15296936035156,140.87954711914062,139.7705535888672,107.38943481445312,4462027.0,3.0,-1.6891472646822905,118.09081918576594,104.01910589357978,44.12252628638118,-111.04926755451393,24.230111177828803,111.82617772420248,112.82232411702473,16.239999771118164,84.12079860182206 82837,2018-04-26,INTC,52.2599983215332,53.27000045776367,52.06999969482422,45.58730697631836,39575000.0,3.0,0.48682310651121696,46.56094433346944,41.66531985720439,56.34506603803666,113.79120961715657,16.864674323280575,44.0015625,42.46642538706462,16.239999771118164,84.12079860182206 82838,2018-04-26,JNJ,126.62000274658203,129.22000122070312,126.62000274658203,110.42819213867188,8211100.0,3.0,-0.6934625933772907,114.24589611250096,107.68969272416896,46.44545165127716,-35.77687567446273,18.033213466567823,111.18503875732422,112.09732767740886,16.239999771118164,84.12079860182206 82839,2018-04-26,JPM,109.97000122070312,110.81999969482422,109.33999633789062,93.44055938720703,10299500.0,3.0,-0.30710340677396175,96.02060687673962,91.40872661935414,48.93062471567389,-39.46714542281829,18.79239199742699,93.94548950195312,95.31598154703777,16.239999771118164,84.12079860182206 82840,2018-04-26,KO,42.400001525878906,43.099998474121094,42.2599983215332,35.94487762451172,13561000.0,3.0,-0.11189719500474382,38.0171558141733,35.700555825231,43.78859019656247,-108.63836748342997,31.685663223978764,36.63940264383952,36.81174081166585,16.239999771118164,84.12079860182206 82841,2018-04-26,MCD,156.4600067138672,159.4600067138672,155.64999389648438,139.7536163330078,3680600.0,3.0,-0.32911005452507425,145.12484610338603,136.98214089612569,47.73799242047423,-71.33525153093059,16.13903805670973,140.55980072021484,140.322189839681,16.239999771118164,84.12079860182206 82842,2018-04-26,MMM,198.67999267578125,199.6300048828125,196.1699981689453,160.42100524902344,4124300.0,3.0,-4.706499678514973,185.3687418187696,162.98954370369137,35.09358338917019,-224.4590629834557,52.6533138411148,177.50249125162762,184.4270362854004,16.239999771118164,84.12079860182206 82843,2018-04-26,MRK,57.08015441894531,57.33778762817383,56.402671813964844,47.955265045166016,14148105.0,3.0,1.0672004729651334,49.85705836299389,42.220100374188725,58.59251842715369,112.91686049801608,28.536882888171363,45.3641710917155,44.869191296895345,16.239999771118164,84.12079860182206 82844,2018-04-26,MSFT,93.55000305175781,95.1500015258789,93.0999984741211,88.57861328125,42529000.0,3.0,0.5722051795204521,91.52429638720103,83.21219729566029,53.05007126213883,59.402493360815576,7.0883825598959325,86.9663569132487,86.85941505432129,16.239999771118164,84.12079860182206 82845,2018-04-26,NKE,66.77999877929688,68.29000091552734,66.63999938964844,64.35083770751953,5355200.0,3.0,0.17524030305353477,65.4398186606632,61.276917179180536,54.40127668433686,87.95971387176678,8.112007524338752,62.97112922668457,62.85382785797119,16.239999771118164,84.12079860182206 82846,2018-04-26,PG,72.56999969482422,73.01000213623047,72.37000274658203,62.96824645996094,11204300.0,3.0,-1.2744932303697425,69.87829972582448,62.27762983960521,34.44733915405557,-177.5309750494892,53.33478612930642,66.26427993774413,67.88022092183431,16.239999771118164,84.12079860182206 82847,2018-04-26,TRV,132.33999633789062,133.3300018310547,131.50999450683594,116.90357971191406,1712800.0,3.0,-1.1260362514540816,123.47525658149254,116.6796155498551,44.27671463815833,-199.8715799565666,46.43230210429333,120.82792231241862,122.024920018514,16.239999771118164,84.12079860182206 82848,2018-04-26,UNH,235.72999572753906,237.83999633789062,234.3300018310547,218.498291015625,2252800.0,3.0,3.013121604397355,223.739015065572,197.91118940220144,56.346732604402504,116.44136288182587,27.196127602569213,208.619504292806,208.60674184163412,16.239999771118164,84.12079860182206 82849,2018-04-26,V,125.13999938964844,127.58999633789062,123.77999877929688,122.47901916503906,14345800.0,3.0,0.8655305674558491,121.81696832163534,112.32343771474162,57.26099613681302,148.44515322434395,13.477854988037965,116.96161600748698,116.88331451416016,16.239999771118164,84.12079860182206 82850,2018-04-26,VZ,49.599998474121094,50.040000915527344,49.439998626708984,37.784645080566406,14121900.0,3.0,0.3659635737167193,38.02340744866353,34.95839568243999,55.023940505096625,189.17921632989857,19.263545124975888,36.217713292439775,36.69005215962728,16.239999771118164,84.12079860182206 82851,2018-04-26,WBA,66.08000183105469,67.1500015258789,65.83000183105469,53.513267517089844,4891200.0,3.0,-0.29319297091169005,53.77253902616372,49.97375118074546,48.67604338347452,64.78756853736736,9.003304055546254,52.386976114908855,54.32428925832112,16.239999771118164,84.12079860182206 82852,2018-04-26,WMT,87.16999816894531,88.31999969482422,86.9000015258789,79.8165283203125,5782500.0,3.0,-0.44365809148511914,80.53879942150162,77.21091676502182,46.65281430628188,56.872256013426096,6.291885086616153,79.02960789998373,82.58120028177898,16.239999771118164,84.12079860182206 82853,2018-04-27,AAPL,41.0,41.08250045776367,40.157501220703125,38.58024215698242,142623200.0,4.0,-0.5248884969393401,42.80296814820903,38.0382160864101,43.18031721766645,-145.46270394120594,38.61210302918246,40.48682657877604,40.59145291646322,15.40999984741211,54.67445246098006 82854,2018-04-27,AMGN,174.9199981689453,177.9199981689453,174.86000061035156,150.2479248046875,2424800.0,4.0,-0.5284284439356952,150.6132020668313,141.12057631451634,50.40019489128491,54.97547098495717,2.4059556974307306,147.11839447021484,151.170987701416,15.40999984741211,54.67445246098006 82855,2018-04-27,AXP,99.98999786376953,100.29000091552734,98.93000030517578,92.08069610595703,2017000.0,4.0,1.559244438418773,95.40223888557514,81.24854465324321,55.33060187148921,121.60123368596669,22.21693108084358,87.48015569051107,87.97138226826986,15.40999984741211,54.67445246098006 82856,2018-04-27,BA,341.25,342.9200134277344,337.7699890136719,326.45977783203125,3390400.0,4.0,1.6740953532598155,332.5389345483103,306.999749533721,52.81945844902795,105.12457758961084,31.02802116051231,317.7460459391276,325.1794153849284,15.40999984741211,54.67445246098006 82857,2018-04-27,CAT,145.6699981689453,146.60000610351562,144.16000366210938,126.53641510009766,3860600.0,4.0,-0.6141274572753161,136.84408747352742,121.80335591636519,46.16098789703717,-70.00051582306389,31.405417289556585,129.66750259399413,132.24391911824543,15.40999984741211,54.67445246098006 82858,2018-04-27,CRM,121.62999725341797,121.63999938964844,119.55000305175781,120.22000122070312,3801200.0,4.0,0.37548346904195284,125.04043742646411,114.44956348906322,52.577415442294594,19.80973963926194,5.410116356280608,119.57000045776367,118.04083391825358,15.40999984741211,54.67445246098006 82859,2018-04-27,CSCO,44.689998626708984,45.34000015258789,44.36000061035156,37.865684509277344,20077400.0,4.0,0.36744567512712223,38.82878496616461,33.98265759975336,56.665516080515985,104.3632835920779,5.025966753784395,36.44557050069173,36.34147230784098,15.40999984741211,54.67445246098006 82860,2018-04-27,CVX,125.5,127.05000305175781,124.68000030517578,99.85457611083984,8836600.0,4.0,1.9396577329165723,100.79386830762714,88.35648264452131,60.6576129470094,147.05765318242385,42.10276778064343,93.11373672485351,91.38596433003744,15.40999984741211,54.67445246098006 82861,2018-04-27,DIS,99.77999877929688,99.98999786376953,98.94000244140625,96.50167083740234,8038000.0,4.0,-0.5449948256404298,99.46070918533557,95.88441715743785,44.75148523192659,-102.32721729559242,21.874978432651936,97.7150286356608,99.86118443806966,15.40999984741211,54.67445246098006 82862,2018-04-27,GS,240.0,241.92999267578125,239.02000427246094,212.3540496826172,2136800.0,4.0,-3.7042426534702884,232.89106224661302,211.07411719674636,42.746473012051666,-158.64538443648567,39.996699016494986,223.44875793457032,227.8081164042155,15.40999984741211,54.67445246098006 82863,2018-04-27,HD,185.49000549316406,187.0399932861328,183.8699951171875,163.21835327148438,4382400.0,4.0,0.9562551724562525,161.42476474654927,147.52839840042338,55.96725201664794,287.69268594257267,36.76989738492137,154.43733774820964,157.4322998046875,15.40999984741211,54.67445246098006 82864,2018-04-27,HON,140.45115661621094,141.07415771484375,139.8090057373047,125.89045715332031,2224531.0,4.0,-0.07581927388582699,129.18895120839804,121.52520437021526,47.991068250793035,-4.020761415499813,13.2325873970517,125.6413942972819,127.66806221008301,15.40999984741211,54.67445246098006 82865,2018-04-27,IBM,140.38241577148438,140.77438354492188,139.25430297851562,107.21377563476562,3352953.0,4.0,-1.731032507803775,118.01244152593246,103.5887898583449,43.93906355313574,-109.12220361935843,25.770325785511144,111.50583445231119,112.63172887166341,15.40999984741211,54.67445246098006 82866,2018-04-27,INTC,55.439998626708984,55.790000915527344,52.22999954223633,45.31233215332031,69888100.0,4.0,0.5107905744631651,46.632014905757984,41.65010637109748,55.66422939468725,159.00196261421064,31.074194477346005,44.05455462137858,42.536810111999515,15.40999984741211,54.67445246098006 82867,2018-04-27,JNJ,127.7300033569336,128.7899932861328,127.5,110.65251159667969,4266800.0,4.0,-0.6235655774584927,114.24861403519256,107.69732788985627,46.8055474636251,-22.836216680391114,18.033213466567812,111.04730224609375,111.96734453837077,15.40999984741211,54.67445246098006 82868,2018-04-27,JPM,109.55000305175781,110.16000366210938,109.12999725341797,92.84648132324219,9384000.0,4.0,-0.362228011977507,96.02097513964527,91.40707204053051,48.02056437706818,-56.364510102911794,19.83370834763218,93.79672673543294,95.23554840087891,15.40999984741211,54.67445246098006 82869,2018-04-27,KO,42.72999954223633,43.34000015258789,42.709999084472656,36.41575241088867,9777900.0,4.0,-0.12097840519910363,38.019243422612945,35.688378723993495,46.793134142092576,-56.36434843647739,25.34806789620137,36.629313151041664,36.75759824117025,15.40999984741211,54.67445246098006 82870,2018-04-27,MCD,159.47999572753906,159.85000610351562,158.2100067138672,139.22589111328125,4141500.0,4.0,-0.3759015658166902,144.96495047970902,137.3109024865996,47.081872612038396,-39.686204028349906,13.629027428514762,140.46276245117187,140.14974619547527,15.40999984741211,54.67445246098006 82871,2018-04-27,MMM,196.77000427246094,197.11000061035156,194.39999389648438,159.63143920898438,3354800.0,4.0,-5.274750468785584,185.94227940069666,160.5113689757682,34.709062474883254,-227.81666345031624,54.66574940410624,176.42401072184245,183.70924860636393,15.40999984741211,54.67445246098006 82872,2018-04-27,MRK,56.622135162353516,56.917938232421875,56.593509674072266,48.00368881225586,8034073.0,4.0,1.0458599493350818,50.024484980649746,42.45627025311491,58.7373869040937,100.9646343749445,28.536882888171363,45.47771593729655,44.8790610631307,15.40999984741211,54.67445246098006 82873,2018-04-27,MSFT,97.5999984741211,97.9000015258789,93.91000366210938,90.04459381103516,48272800.0,4.0,0.6768610692579244,91.83053085142016,83.3335385150349,54.89135060974791,118.17022564433702,8.583175517268113,87.01772969563802,86.87905896504721,15.40999984741211,54.67445246098006 82874,2018-04-27,NKE,68.47000122070312,70.0,68.44999694824219,65.77873992919922,7814900.0,4.0,0.3596934570141457,65.832896584427,61.17887938603197,57.21656316774042,201.31262978294762,21.323761512986543,63.071051915486656,62.878189659118654,15.40999984741211,54.67445246098006 82875,2018-04-27,PG,72.52999877929688,73.08000183105469,72.20999908447266,63.0201416015625,8144800.0,4.0,-1.3103248831381222,69.75120677932243,61.90763187424202,34.652269100843796,-154.88714563856072,54.15389760694501,66.11602096557617,67.69646034240722,15.40999984741211,54.67445246098006 82876,2018-04-27,TRV,132.33999633789062,133.77999877929688,131.9499969482422,117.1146240234375,1107100.0,4.0,-1.1973297778604177,123.33102704855278,116.3252786460273,44.62230205224783,-168.46207252543078,42.32160632720112,120.61454493204752,121.79113070170085,15.40999984741211,54.67445246098006 82877,2018-04-27,UNH,237.6300048828125,240.5399932861328,237.14999389648438,221.4020538330078,2301800.0,4.0,3.3389220379662845,224.09417054518212,199.969353319564,58.008596781596985,136.1136354992854,32.87093934757746,208.9482869466146,208.6709831237793,15.40999984741211,54.67445246098006 82878,2018-04-27,V,126.44000244140625,127.05999755859375,125.38999938964844,121.44776153564453,6842700.0,4.0,1.038617735582335,122.42778868881517,112.32848267348952,55.871164278466246,139.6125945166234,13.477854988037963,117.0451446533203,116.91537539164226,15.40999984741211,54.67445246098006 82879,2018-04-27,VZ,50.25,51.689998626708984,50.15999984741211,39.15903854370117,25986200.0,4.0,0.5082724663540219,38.56608480339804,34.745591603462316,60.37505477572139,273.5149895740457,36.425863892831565,36.315922292073566,36.66691621144613,15.40999984741211,54.67445246098006 82880,2018-04-27,WBA,66.55999755859375,67.87999725341797,66.37000274658203,53.80992889404297,4572300.0,4.0,-0.1575887030559997,54.01200912515443,49.86577827413756,49.39670465433034,99.00250496945468,14.67019466615134,52.37975972493489,54.22126661936442,15.40999984741211,54.67445246098006 82881,2018-04-27,WMT,87.87000274658203,87.9000015258789,87.08000183105469,79.22655487060547,5651100.0,4.0,-0.3939797170660597,80.22302776257717,77.3742073448447,45.60804505946836,29.249546978781108,6.2918850866161415,79.02295125325521,82.29865328470866,15.40999984741211,54.67445246098006 82940,2018-04-30,AAPL,40.532501220703125,41.814998626708984,40.459999084472656,39.27900695800781,169709600.0,0.0,-0.528214842932968,42.81468414701724,37.99274955354428,45.78037819771007,-98.20201697216571,25.51054367146618,40.38573303222656,40.58416894276937,15.930000305175781,109.6159727940971 82941,2018-04-30,AMGN,177.91000366210938,178.74000549316406,174.35000610351562,147.7248992919922,3608700.0,0.0,-0.4627692999493149,150.32868149821013,142.1188297932938,48.11366787802228,57.42290637309448,1.0251691952228261,146.73006083170574,151.03428395589194,15.930000305175781,109.6159727940971 82942,2018-04-30,AXP,100.0,100.37000274658203,98.7300033569336,91.28569030761719,2567000.0,0.0,1.4957076208489468,95.55787676439653,81.84078656568161,54.062621878826164,103.35011202246919,20.63617401610764,87.5879295349121,87.95788586934408,15.930000305175781,109.6159727940971 82943,2018-04-30,BA,341.1700134277344,342.5799865722656,333.3999938964844,319.449462890625,3721600.0,0.0,1.255928297754565,331.9876122520827,308.6160315467454,50.42363795803396,53.66636429449328,36.18854493182163,317.8446899414063,324.83421834309894,15.930000305175781,109.6159727940971 82944,2018-04-30,CAT,145.2100067138672,146.1999969482422,143.60000610351562,126.2217025756836,4764800.0,0.0,-0.8426812797005994,136.78903148182994,121.96253788462516,45.92674412100464,-74.43943647835124,32.733119937721064,129.3376907348633,131.99520606994628,15.930000305175781,109.6159727940971 82945,2018-04-30,CRM,120.87000274658203,121.69999694824219,119.77999877929688,120.98999786376953,2788300.0,0.0,0.40155263383294937,124.91494721941413,115.14405317731439,53.313547970962766,35.870306341825554,5.122766939398464,119.40400034586588,118.17833391825359,15.930000305175781,109.6159727940971 82946,2018-04-30,CSCO,44.91999816894531,45.18000030517578,44.279998779296875,37.50997543334961,19958500.0,0.0,0.36954779622015366,38.84509541696317,34.2718345909714,55.22633013706856,93.3339614425449,3.832579420038133,36.43537788391113,36.382724889119466,15.930000305175781,109.6159727940971 82947,2018-04-30,CVX,127.0199966430664,127.9000015258789,125.05000305175781,98.66375732421875,7631600.0,0.0,1.9625740533667084,100.85962697408884,89.30567301370412,58.36683858383243,134.09895639257897,44.86025475070948,93.36898574829101,91.39618606567383,15.930000305175781,109.6159727940971 82948,2018-04-30,DIS,100.41000366210938,101.37000274658203,100.12000274658203,97.57142639160156,8558900.0,0.0,-0.5006864909531856,99.34915034220715,96.15838444783192,46.71617184620438,11.918626284872149,6.49593582001793,97.6326899210612,99.69650713602702,15.930000305175781,109.6159727940971 82949,2018-04-30,GS,240.97000122070312,243.07000732421875,238.22000122070312,211.0523223876953,2790500.0,0.0,-4.031814347673674,233.48497029821715,209.68145121057194,42.118832181538664,-151.8482045147371,36.101415093768225,222.5847615559896,227.31902974446615,15.930000305175781,109.6159727940971 82950,2018-04-30,HD,186.99000549316406,187.8000030517578,184.8000030517578,161.7651824951172,4173200.0,0.0,1.2836680848475623,162.49801726239818,147.49681458574636,54.46151907691554,254.59302484079936,38.66082885249219,154.60773773193358,157.2285395304362,15.930000305175781,109.6159727940971 82951,2018-04-30,HON,140.92080688476562,141.57254028320312,138.59176635742188,123.96261596679688,3375870.0,0.0,-0.24823509044327352,129.02135848692873,121.88557663270016,45.531174279386136,-30.18270847555627,19.76538086517861,125.43861668904623,127.46531461079915,15.930000305175781,109.6159727940971 82952,2018-04-30,IBM,140.4015350341797,140.89866638183594,138.5850830078125,106.10124206542969,4618613.0,0.0,-1.8328708319308475,118.11818980685403,103.10902271756002,42.77378252301136,-112.32748389625999,27.803946953346358,111.13254877726237,112.43829549153646,15.930000305175781,109.6159727940971 82953,2018-04-30,INTC,52.560001373291016,53.369998931884766,51.209999084472656,44.35846710205078,36417400.0,0.0,0.44765573102551315,46.543390663109214,41.970748512305825,53.3508562675042,49.87948430801032,22.04832446941002,44.067444483439125,42.598267491658525,15.930000305175781,109.6159727940971 82954,2018-04-30,JNJ,128.86000061035156,128.97999572753906,126.48999786376953,109.11698913574219,8219400.0,0.0,-0.6841886179677488,114.02538802349304,108.08704865253236,44.67824006510136,-51.83332204683571,23.294942140327297,110.84055404663086,111.78562520345052,15.930000305175781,109.6159727940971 82955,2018-04-30,JPM,109.75,110.30000305175781,108.75,92.32030487060547,13744900.0,0.0,-0.44326304062961697,95.83615361316171,91.71700266735587,47.21594723110567,-63.60441230431136,21.773986178959085,93.62479553222656,95.12945772806803,15.930000305175781,109.6159727940971 82956,2018-04-30,KO,43.5,43.689998626708984,42.970001220703125,36.331661224365234,16037700.0,0.0,-0.13342277102618993,37.977803236675854,35.77522296266497,46.33558574176524,-33.069783168307666,16.600225168153475,36.62230631510417,36.70399888356527,15.930000305175781,109.6159727940971 82957,2018-04-30,MCD,164.69000244140625,167.9499969482422,163.75,147.2646026611328,12954700.0,0.0,0.2329869356019003,146.0979202035012,137.03281862706524,56.50259487616907,200.9519051366819,23.214479694449246,140.6116933186849,140.10021057128907,15.930000305175781,109.6159727940971 82958,2018-04-30,MMM,196.9600067138672,198.33999633789062,194.17999267578125,158.22332763671875,4008700.0,0.0,-5.772178074120973,186.86371222961958,158.1061089373726,34.0213364116742,-206.42697476220354,49.93184730828769,175.2619654337565,183.002517191569,15.930000305175781,109.6159727940971 82959,2018-04-30,MRK,56.917938232421875,57.23282241821289,56.17366409301758,47.519378662109375,13730267.0,0.0,0.9785871060310711,49.96453455092968,42.96824895737111,56.68549136000521,86.48650069059991,22.113098101022576,45.56381683349609,44.87272370656331,15.930000305175781,109.6159727940971 82960,2018-04-30,MSFT,96.33000183105469,96.4000015258789,93.1500015258789,87.88322448730469,41523600.0,0.0,0.5787259818970227,91.52713494743199,84.1067990735641,51.79334134708326,63.05568128985333,4.083337881251844,86.9838996887207,86.87437159220377,15.930000305175781,109.6159727940971 82961,2018-04-30,NKE,69.58000183105469,69.80999755859375,68.38999938964844,64.67233276367188,6484100.0,0.0,0.4118485649239645,65.65559330780998,61.759970275564044,54.518491332553545,148.55883500475838,20.673012875470683,63.149224599202476,62.89306767781576,15.930000305175781,109.6159727940971 82962,2018-04-30,PG,72.91000366210938,72.91999816894531,72.16000366210938,62.61334991455078,13076500.0,0.0,-1.3559162569702465,69.80589714330733,61.476399609622355,33.795540772479626,-144.05578479229345,54.42112279308047,65.94562555948893,67.51292394002279,15.930000305175781,109.6159727940971 82963,2018-04-30,TRV,133.8800048828125,134.35000610351562,131.47999572753906,115.71651458740234,1712100.0,0.0,-1.3510718429865847,123.6110205476204,115.76038905931318,42.80307483381279,-170.10062893690562,37.10987816631229,120.32964935302735,121.5328737894694,15.930000305175781,109.6159727940971 82964,2018-04-30,UNH,241.0,241.0,236.39999389648438,217.9175567626953,3446900.0,0.0,3.2781628160598757,223.8765762976088,201.95683587280135,55.39089957386535,111.90576541654254,29.865199071850984,209.2106964111328,208.70103759765624,15.930000305175781,109.6159727940971 82965,2018-04-30,V,126.73999786376953,127.9000015258789,126.66000366210938,122.28623962402344,8449200.0,0.0,1.229278381642331,123.04163141078985,112.53289861850703,56.75403428599631,158.93195062317756,17.232959985276516,117.12064107259114,116.93751831054688,15.930000305175781,109.6159727940971 82966,2018-04-30,VZ,51.400001525878906,51.650001525878906,49.34000015258789,37.47331237792969,28938900.0,0.0,0.47950187651995435,38.603073375237585,34.91939671753585,52.45625585381482,168.21565208287112,22.58286738658417,36.351191711425784,36.612810071309404,15.930000305175781,109.6159727940971 82967,2018-04-30,WBA,67.52999877929688,67.75,66.22000122070312,53.28072738647461,4399100.0,0.0,-0.0917656652764407,54.127581702295245,50.018814171728195,48.14908442306324,85.78986943596541,13.12277430190078,52.34982477823893,54.098795890808105,15.930000305175781,109.6159727940971 82968,2018-04-30,WMT,87.94000244140625,89.66000366210938,87.91999816894531,80.2884750366211,8685900.0,0.0,-0.26585653620583116,80.39483335663428,77.46651918242821,47.785341835257874,152.76863075939252,10.2009329614234,79.00147145589193,82.05004539489747,15.930000305175781,109.6159727940971 82969,2018-05-01,AAPL,41.602500915527344,42.29999923706055,41.317501068115234,40.191707611083984,214277600.0,1.0,-0.4519933827916134,42.81868816969013,38.005620988635066,48.93760997638786,-39.32757198152612,17.640483131076927,40.33661231994629,40.62081807454427,15.489999771118164,43.67466626726302 82970,2018-05-01,AMGN,172.14999389648438,173.99000549316406,167.97999572753906,143.32225036621094,4799400.0,1.0,-0.7572616877721714,150.21527207304698,142.32198226044912,44.47164255342969,-71.1077022399557,20.964536639059006,146.35555521647134,150.80389506022135,15.489999771118164,43.67466626726302 82971,2018-05-01,AXP,98.81999969482422,98.81999969482422,97.29000091552734,91.12855529785156,2915200.0,1.0,1.4163479752975547,95.74243095305374,82.22815467927049,53.810483001754584,71.50064414291086,9.714222540026887,87.71410395304362,87.99273007710775,15.489999771118164,43.67466626726302 82972,2018-05-01,BA,332.5,333.9100036621094,324.17999267578125,315.5995178222656,4313100.0,1.0,0.6068738380137688,332.0156130613484,308.4654477296672,49.156904851094936,-33.308181903696386,45.40180090281508,317.77381795247396,324.5523981730143,15.489999771118164,43.67466626726302 82973,2018-05-01,CAT,143.0800018310547,144.42999267578125,140.3000030517578,126.27412414550781,5004400.0,1.0,-1.007962681675167,136.78605611777502,121.97309305214688,45.97398469386602,-102.04200132976666,40.04348834644187,129.13461354573568,131.81624005635578,15.489999771118164,43.67466626726302 82974,2018-05-01,CRM,120.87999725341797,123.31999969482422,120.41999816894531,123.11000061035156,3873900.0,1.0,0.5865181229682577,125.13193395060065,115.58906672078606,55.290261644392984,79.47681671766142,2.545149233895425,119.34166692097982,118.38383394877116,15.489999771118164,43.67466626726302 82975,2018-05-01,CSCO,43.90999984741211,44.95000076293945,43.83000183105469,37.967315673828125,16865500.0,1.0,0.4034663684398154,38.923578564074674,34.51348694190678,56.6893834522546,86.91845970034983,2.8077512151100503,36.46115366617838,36.442381922403975,15.489999771118164,43.67466626726302 82976,2018-05-01,CVX,124.02999877929688,124.91999816894531,123.08000183105469,98.46659851074219,7093700.0,1.0,1.942435150611658,101.02911582797647,89.92716621548057,57.99173014077694,95.32503935291061,29.571339924379146,93.65735677083333,91.4940902709961,15.489999771118164,43.67466626726302 82977,2018-05-01,DIS,100.18000030517578,100.69999694824219,98.93000030517578,97.30884552001953,6716200.0,1.0,-0.48121277699731024,99.31557857899723,96.25419681162778,46.29811267177803,-53.558398984711545,16.238838504415742,97.5866579691569,99.55646654764811,15.489999771118164,43.67466626726302 82978,2018-05-01,GS,237.50999450683594,237.89999389648438,233.9600067138672,209.582275390625,3269800.0,1.0,-4.359780941500503,234.01928679163282,207.9153369266289,41.408542813873076,-183.1551636990673,42.492944048964254,221.82142079671223,226.98485209147137,15.489999771118164,43.67466626726302 82979,2018-05-01,HD,184.72999572753906,184.72999572753906,181.39999389648438,161.61639404296875,3423900.0,1.0,1.5136903125058723,163.39551596576803,147.55082497661476,54.306764421292705,168.82349141633148,21.31164658274499,154.82745107014975,157.1083236694336,15.489999771118164,43.67466626726302 82980,2018-05-01,HON,138.37132263183594,138.706787109375,136.27232360839844,123.81697082519531,2536910.0,1.0,-0.39210823333893075,129.0098947889945,121.91845985578091,45.34950706940657,-91.7892431133339,30.43405242870001,125.27610956827799,127.30277214050292,15.489999771118164,43.67466626726302 82981,2018-05-01,IBM,138.28871154785156,138.64244079589844,137.16061401367188,106.13052368164062,4637336.0,1.0,-1.8894354204018242,118.19716557081676,102.67505885545276,42.81507458926093,-126.79317466178188,32.04029642199315,110.831236521403,112.28605944315592,15.489999771118164,43.67466626726302 82982,2018-05-01,INTC,51.63999938964844,53.41999816894531,51.439998626708984,45.82791519165039,27600800.0,1.0,0.5103105505107948,46.68463888248219,42.13713846126781,56.24855014487471,84.99780172861918,22.32858362461925,44.13905512491862,42.70555419921875,15.489999771118164,43.67466626726302 82983,2018-05-01,JNJ,126.31999969482422,126.63999938964844,124.97000122070312,108.702880859375,5122600.0,1.0,-0.7569225592966831,114.10416382345085,107.80640975443,44.11882030051594,-111.32868151605291,30.47481458108967,110.71891886393229,111.63043429056803,15.489999771118164,43.67466626726302 82984,2018-05-01,JPM,108.44999694824219,108.97000122070312,107.54000091552734,92.32030487060547,10503400.0,1.0,-0.5017005925293887,95.83601623034895,91.7172789051491,47.21594723110567,-99.84347512205348,27.728008133199584,93.4784777323405,95.05981712341308,15.489999771118164,43.67466626726302 82985,2018-05-01,KO,42.959999084472656,42.9900016784668,42.18000030517578,35.810367584228516,11514200.0,1.0,-0.18323682071898162,38.03220290597444,35.65440025869841,43.60150349585186,-106.56599753123054,28.61973170305385,36.60352821350098,36.65171298980713,15.489999771118164,43.67466626726302 82986,2018-05-01,MCD,166.3800048828125,166.5,162.10000610351562,143.74656677246094,6560100.0,1.0,0.42674016997480635,146.32715459869783,137.07095636321625,52.288332218017246,114.94511292633877,15.088685653874782,140.74156748453777,140.02874755859375,15.489999771118164,43.67466626726302 82987,2018-05-01,MMM,194.02999877929688,195.5399932861328,191.44000244140625,158.73611450195312,4710500.0,1.0,-6.055214675101553,187.13072612926618,156.1045689757143,34.510179503133045,-196.65180036829352,53.33313126852541,174.27057800292968,182.3416893005371,15.489999771118164,43.67466626726302 82988,2018-05-01,MRK,56.29771041870117,56.52671813964844,54.274810791015625,46.80097579956055,13756782.0,1.0,0.8574199821447692,49.86374451298777,43.38303702692922,53.80144456301417,44.831377199409296,1.6500020143696763,45.653953297932944,44.871750322977704,15.489999771118164,43.67466626726302 82989,2018-05-01,MSFT,93.20999908447266,95.29000091552734,92.79000091552734,89.27400970458984,31408900.0,1.0,0.6061901788547175,91.43485590772974,84.69619191331518,53.53885419800763,58.888155798815774,1.9441509415589648,87.04999415079753,86.93152402242025,15.489999771118164,43.67466626726302 82990,2018-05-01,NKE,67.9800033569336,68.20999908447266,67.02999877929688,64.39810180664062,4957800.0,1.0,0.42614142423629886,65.72111186723129,61.82684116621599,53.86719170164435,64.14986417174153,6.793295866772335,63.224560801188154,62.910132026672365,15.489999771118164,43.67466626726302 82991,2018-05-01,PG,72.05000305175781,72.33000183105469,71.66000366210938,62.28444290161133,8103800.0,1.0,-1.4024215536604459,69.73642105741658,61.04553733186567,33.11083204358776,-142.88699805561572,57.09468052718025,65.7731283823649,67.34677537282307,15.489999771118164,43.67466626726302 82992,2018-05-01,TRV,131.55999755859375,131.55999755859375,129.6999969482422,115.2680892944336,1264700.0,1.0,-1.491900016037519,123.79762172935317,115.05499744178941,42.2317978408702,-207.51916697923366,43.96019274598509,120.0679100036621,121.29703025817871,15.489999771118164,43.67466626726302 82993,2018-05-01,UNH,237.0,237.49000549316406,234.36000061035156,218.33241271972656,2633500.0,1.0,3.226295378761762,224.32801337349176,202.63647179496527,55.637460319197835,85.99307277511123,21.85062620976544,209.57327982584636,208.78915150960287,15.489999771118164,43.67466626726302 82994,2018-05-01,V,126.86000061035156,127.56999969482422,125.51000213623047,122.89347076416016,6407300.0,1.0,1.413087601197219,123.72379838581396,112.65164717082665,57.3926569411099,138.97609083146403,10.231610829166828,117.25878575642903,117.04691162109376,15.489999771118164,43.67466626726302 82995,2018-05-01,VZ,49.4900016784668,49.650001525878906,48.2400016784668,37.070865631103516,16101400.0,1.0,0.4193923932675858,38.599087120660506,35.068435309759415,50.81037340514761,60.92401941906564,7.012151500094098,36.37929522196452,36.568494606018064,15.489999771118164,43.67466626726302 82996,2018-05-01,WBA,65.37000274658203,66.2300033569336,64.62999725341797,52.45486068725586,5056700.0,1.0,-0.10503025082527273,54.11043608865554,50.216369026090554,46.26271108352672,7.581324816984187,1.880298104080948,52.31775169372558,53.99577382405599,15.489999771118164,43.67466626726302 82997,2018-05-01,WMT,87.66999816894531,88.01000213623047,86.3499984741211,79.33548736572266,6957700.0,1.0,-0.23846723108836443,80.43157499545039,77.48514405972539,46.07316096340106,15.823847051377863,4.002825488475532,79.00026168823243,81.80119323730469,15.489999771118164,43.67466626726302 82998,2018-05-02,AAPL,43.807498931884766,44.4375,43.45000076293945,41.967185974121094,266157600.0,2.0,-0.2454911912386919,42.97231373214078,37.9698863563602,54.29357259962346,113.11463202454856,9.186696907824398,40.34714965820312,40.70287907918294,15.970000267028809,64.80428643087855 82999,2018-05-02,AMGN,169.3000030517578,171.07000732421875,168.3000030517578,143.4492645263672,4085700.0,2.0,-0.9692273955095345,150.2229575896362,141.96801073311772,44.596804023541786,-94.1695167841405,20.964536639059006,145.99995829264324,150.7473253885905,15.970000267028809,64.80428643087855 83000,2018-05-02,AXP,98.05999755859375,99.37000274658203,97.55000305175781,90.25035858154297,3542000.0,2.0,1.267975318646677,95.83459348649133,82.54273576765907,52.39763163314581,65.49238966589952,12.932648969322644,87.8076281229655,88.0846186319987,15.970000267028809,64.80428643087855 83001,2018-05-02,BA,329.5,330.7099914550781,323.9800109863281,310.4758605957031,3436100.0,2.0,-0.3172853475261945,332.30406772940376,307.86574428231495,47.513601694049015,-63.085704547605516,45.58396564716535,317.344770304362,324.5033248901367,15.970000267028809,64.80428643087855 83002,2018-05-02,CAT,143.99000549316406,146.64999389648438,143.47999572753906,125.78447723388672,4637600.0,2.0,-1.1650300558680442,136.80893441567198,121.89838980307799,45.58913579440683,-66.06581827022409,29.892146771083805,128.8598264058431,131.72205454508463,15.970000267028809,64.80428643087855 83003,2018-05-02,CRM,122.29000091552734,123.97000122070312,121.73999786376953,122.81999969482422,3671000.0,2.0,0.7016161611037717,125.40186558849362,115.65313471668216,54.96096037048928,100.47885153141164,5.501578206962665,119.26500015258789,118.63666725158691,15.970000267028809,64.80428643087855 83004,2018-05-02,CSCO,44.90999984741211,45.04999923706055,43.79999923706055,37.145809173583984,23601600.0,2.0,0.35990955898058985,38.867258706023506,34.79508794314641,53.44424485335787,70.09706924252424,1.2693082322361593,36.45674514770508,36.518452962239586,15.970000267028809,64.80428643087855 83005,2018-05-02,CVX,124.19999694824219,126.47000122070312,124.08999633789062,98.96344757080078,5909100.0,2.0,1.9441554777385903,101.09785251414787,90.72669735157477,58.683945206338564,105.81087407008489,35.31344570058498,93.94625371297201,91.67783889770507,15.970000267028809,64.80428643087855 83006,2018-05-02,DIS,100.16999816894531,100.72000122070312,99.25,96.88095092773438,9286400.0,2.0,-0.49460572895779364,99.2904038255369,96.1500289137209,45.61004995113856,-52.755048222949355,16.021600735237413,97.5305773417155,99.47412796020508,15.970000267028809,64.80428643087855 83007,2018-05-02,GS,236.60000610351562,237.91000366210938,233.4199981689453,207.2621612548828,3710900.0,2.0,-4.75213104217616,234.47934217983143,205.8108235306178,40.29897368208166,-178.38344580037543,43.261973609980316,220.9612594604492,226.7728719075521,15.970000267028809,64.80428643087855 83008,2018-05-02,HD,184.49000549316406,187.1199951171875,183.75,162.7368621826172,3866500.0,2.0,1.7660391993040605,164.4047097394479,147.2830542376029,55.29634362846648,193.30072024456052,28.073924021513996,155.05358479817707,157.16432215372723,15.970000267028809,64.80428643087855 83009,2018-05-02,HON,138.52467346191406,139.32977294921875,136.77072143554688,122.50603485107422,2448643.0,2.0,-0.6049369758982834,129.12557025136587,121.64341931162241,43.7250553823178,-89.62102415059958,25.63753346410611,125.06190795898438,127.21046905517578,15.970000267028809,64.80428643087855 83010,2018-05-02,IBM,138.10707092285156,138.4512481689453,135.82217407226562,104.26406860351562,5433865.0,2.0,-2.0611113814713633,118.15173356784321,101.8663244460728,40.87048857309489,-136.84262369740736,35.82271220242338,110.4957664489746,112.18123575846354,15.970000267028809,64.80428643087855 83011,2018-05-02,INTC,53.09000015258789,53.20000076293945,52.150001525878906,44.9514045715332,25778300.0,2.0,0.48366250433736724,46.68888789286027,42.33225392232527,54.172149819196385,70.99496443605425,22.32858362461926,44.16082483927409,42.82142003377279,15.970000267028809,64.80428643087855 83012,2018-05-02,JNJ,125.5199966430664,126.18000030517578,123.19999694824219,106.53765106201172,7390800.0,2.0,-0.978006826973143,114.2833291867688,107.03115292993043,41.320359778784,-167.86530311700534,37.73027618234197,110.49721705118814,111.54330151875814,15.970000267028809,64.80428643087855 83013,2018-05-02,JPM,108.11000061035156,109.48999786376953,107.7300033569336,91.59042358398438,12162100.0,2.0,-0.5999917618390782,95.95022365539411,91.39004886657854,46.0700438973173,-95.9883601630309,23.41282991889198,93.30473454793294,95.05513420104981,15.970000267028809,64.80428643087855 83014,2018-05-02,KO,42.400001525878906,42.59000015258789,41.939998626708984,35.36473083496094,13736400.0,2.0,-0.25572612374501347,38.0977298533538,35.40557558182687,41.4391363192643,-137.23043732796899,31.81116246545731,36.57269859313965,36.61755905151367,15.970000267028809,64.80428643087855 83015,2018-05-02,MCD,162.14999389648438,163.1999969482422,160.44000244140625,141.31912231445312,4318400.0,2.0,0.38003570828942657,146.2765746892967,137.02919160709,49.645293170148456,35.455165255216684,7.466695848051279,140.77967987060546,139.99737955729168,15.970000267028809,64.80428643087855 83016,2018-05-02,MMM,195.14999389648438,196.41000366210938,194.02000427246094,158.3128662109375,4017600.0,2.0,-6.241725098798668,187.04763561581868,154.31069873476727,34.293231351529826,-160.31812222334182,49.87727069917269,173.24093475341797,181.85897369384764,15.970000267028809,64.80428643087855 83017,2018-05-02,MRK,55.038169860839844,55.343509674072266,54.40839767456055,46.252071380615234,10921837.0,2.0,0.7089300598433965,49.743841798200975,43.72572378407442,51.721492315745515,23.958612187555484,1.6500020143696865,45.72552388509114,44.89043560028076,15.970000267028809,64.80428643087855 83018,2018-05-02,MSFT,94.98999786376953,95.16999816894531,93.19000244140625,87.87380981445312,27471000.0,2.0,0.5091027045644694,91.43624738893898,84.80568834104149,51.59321700875681,43.72139535530621,1.9441509415589666,87.06189676920573,87.02426630655924,15.970000267028809,64.80428643087855 83019,2018-05-02,NKE,68.04000091552734,68.55999755859375,67.4800033569336,64.54939270019531,5752100.0,2.0,0.44455201008666734,65.6995111270178,61.83331129119509,54.17959491515466,81.3151156479362,9.65206720468264,63.27058169047038,62.97418613433838,15.970000267028809,64.80428643087855 83020,2018-05-02,PG,71.94000244140625,72.01000213623047,70.7300033569336,61.401607513427734,10830900.0,2.0,-1.4933009304248515,69.60874568138189,60.53399113502437,31.347326503525963,-147.84294059255697,61.575994407747615,65.58120829264323,67.21150881449381,15.970000267028809,64.80428643087855 83021,2018-05-02,TRV,130.50999450683594,130.7899932861328,127.2300033569336,112.83241271972656,2205800.0,2.0,-1.7795327556861054,124.08288443908548,113.86317192688132,39.28562508656189,-233.3394954958635,51.75522911332787,119.68218892415365,121.11433588663736,15.970000267028809,64.80428643087855 83022,2018-05-02,UNH,235.3800048828125,236.2100067138672,232.86000061035156,215.20745849609375,3542700.0,2.0,2.899607501172767,224.4984720546989,202.89650627782063,53.3401265495046,61.44518288366311,16.213343577501618,209.7785390218099,209.0067937215169,15.970000267028809,64.80428643087855 83023,2018-05-02,V,127.87999725341797,128.10000610351562,126.0,121.80435943603516,8515300.0,2.0,1.4541134353433876,124.11034097652106,112.89831762333245,55.86207260870401,131.40718214386504,12.797324659948245,117.30601119995117,117.21255671183268,15.970000267028809,64.80428643087855 83024,2018-05-02,VZ,48.790000915527344,48.86000061035156,47.4900016784668,36.25836944580078,18515900.0,2.0,0.3027041577805605,38.58675310301831,35.112325647592044,47.685556693988055,-6.4873689587461785,2.055441030929609,36.3958132425944,36.541633224487306,15.970000267028809,64.80428643087855 83025,2018-05-02,WBA,65.55999755859375,65.5999984741211,63.16999816894531,51.03564453125,5411300.0,2.0,-0.2274396308560256,54.09069436007961,50.08697287624851,43.25045334262493,-62.82317383668742,13.182326008319766,52.25360616048177,53.910681533813474,15.970000267028809,64.80428643087855 83026,2018-05-02,WMT,87.12999725341797,87.25,86.16000366210938,78.36431884765625,6083000.0,2.0,-0.29176293101483,80.41144791929133,77.42539976747625,44.39616889307639,-47.25402090587538,5.577173976870133,78.95155232747396,81.60216903686523,15.970000267028809,64.80428643087855 83027,2018-05-03,AAPL,43.970001220703125,44.375,43.61000061035156,42.04322814941406,136272800.0,3.0,-0.0748380620357949,43.10633676509121,37.93307401676915,54.505000583056706,111.3266331557325,9.186696907824391,40.39167467753092,40.76040547688802,15.899999618530273,22.95694575827515 83028,2018-05-03,AMGN,169.27999877929688,170.33999633789062,166.0500030517578,140.8754425048828,4152900.0,3.0,-1.329571203621498,150.60021246608872,141.11578484836443,42.58466186732477,-150.91882923384225,27.347335378653604,145.57098490397135,150.62124888102213,15.899999618530273,22.95694575827515 83029,2018-05-03,AXP,97.16999816894531,97.31999969482422,95.51000213623047,89.79737091064453,3572300.0,3.0,1.1011433054309094,95.89967106427368,82.74943400774781,51.67366807253008,30.182269807078992,1.052244150807239,87.89249877929687,88.13564949035644,15.899999618530273,22.95694575827515 83030,2018-05-03,BA,322.9700012207031,332.6300048828125,319.1300048828125,316.70086669921875,6383200.0,3.0,-0.5411442185658188,332.07889070819886,307.54407376934023,49.62995639542771,-46.603017920558585,49.916081469221616,317.140141805013,324.3669255574544,15.899999618530273,22.95694575827515 83031,2018-05-03,CAT,141.69000244140625,145.14999389648438,138.14999389648438,125.71456909179688,7703200.0,3.0,-1.2803885620164266,136.82580316474994,121.56606390067972,45.53284066198063,-111.14093065972779,40.88896242315242,128.53225021362306,131.54942194620767,15.899999618530273,22.95694575827515 83032,2018-05-03,CRM,122.62000274658203,125.0,121.66999816894531,124.41000366210938,4435600.0,3.0,0.9106349842571575,125.91102800418776,115.68097257564622,56.432688603533435,120.48663985865662,10.120197123631012,119.3553337097168,118.88400065104166,15.899999618530273,22.95694575827515 83033,2018-05-03,CSCO,44.0099983215332,44.810001373291016,43.439998626708984,37.63702392578125,23750200.0,3.0,0.36086754252563935,38.894080791784475,34.99015916793232,55.036367641095914,68.1650236863511,6.645378399791725,36.47039108276367,36.58324718475342,15.899999618530273,22.95694575827515 83034,2018-05-03,CVX,124.58999633789062,126.12000274658203,123.83000183105469,99.37351989746094,6727700.0,3.0,1.9560600167569362,101.39991056584665,91.11231325007131,59.25715922787649,97.13677673591475,33.36380290811395,94.18205057779947,91.80907796223958,15.899999618530273,22.95694575827515 83035,2018-05-03,DIS,99.11000061035156,99.25,97.68000030517578,96.04458618164062,10450800.0,3.0,-0.5661808052083046,99.11224679220805,96.00239554177631,44.279445143269875,-176.92831137981116,27.404078211570344,97.43138198852539,99.35402348836263,15.899999618530273,22.95694575827515 83036,2018-05-03,GS,232.4499969482422,234.0,227.39999389648438,206.69540405273438,4511400.0,3.0,-5.050583905929017,234.346208007749,203.9603395386377,40.027930486037086,-197.72612046349343,51.06094522781216,220.12176106770832,226.4103017171224,15.899999618530273,22.95694575827515 83037,2018-05-03,HD,184.8699951171875,184.89999389648438,181.1999969482422,160.3558807373047,4123900.0,3.0,1.7536867964651606,164.81063808599586,147.23252445062522,52.78343854970495,125.23122746961096,16.64140636965388,155.20443725585938,157.0656010945638,15.899999618530273,22.95694575827515 83038,2018-05-03,HON,136.329833984375,138.0837860107422,133.7132568359375,122.83164978027344,4545050.0,3.0,-0.7388142929428767,129.16523072550478,121.34329435994442,44.23829053221616,-135.2607660294344,37.663605839489406,124.83342692057292,127.10611292521159,15.899999618530273,22.95694575827515 83039,2018-05-03,IBM,135.87954711914062,135.9751434326172,133.7476043701172,103.92737579345703,5249456.0,3.0,-2.198985576485285,118.03615105118578,101.10065467391186,40.526998295583454,-154.2633179443329,41.24126222989774,110.13711853027344,112.03685544331869,15.899999618530273,22.95694575827515 83040,2018-05-03,INTC,51.88999938964844,52.560001373291016,51.209999084472656,44.925628662109375,28561000.0,3.0,0.4552163841695389,46.69960438323852,42.48480952667359,54.11138272649973,33.884673242092454,13.557688956850312,44.181448491414386,42.92697410583496,15.899999618530273,22.95694575827515 83041,2018-05-03,JNJ,123.30000305175781,123.69000244140625,121.27999877929688,106.1322021484375,7282900.0,3.0,-1.1724191229367023,114.33455737806455,106.31740719102726,40.818813431189064,-222.50165350201667,44.4520117445978,110.26257578531902,111.42883911132813,15.899999618530273,22.95694575827515 83042,2018-05-03,JPM,107.58999633789062,107.7699966430664,105.18000030517578,91.01332092285156,15379100.0,3.0,-0.7161996792878824,95.95841464189459,90.98806744428705,45.17330654172726,-179.1841595143261,34.93566730603409,93.10893987019857,94.9942502339681,15.899999618530273,22.95694575827515 83043,2018-05-03,KO,42.220001220703125,42.400001525878906,41.52000045776367,35.221778869628906,18352200.0,3.0,-0.3210090549885365,38.124918716513825,35.16734126273422,40.76819908798877,-151.80176313976878,37.074159105167794,36.541588083902994,36.58407872517903,15.899999618530273,22.95694575827515 83044,2018-05-03,MCD,160.60000610351562,160.83999633789062,159.0800018310547,140.79141235351562,3450100.0,3.0,0.29701648121567814,145.96067107745873,137.00472809246313,49.08728945798783,-9.343384846893336,1.5753077485463052,140.8213094075521,139.9378433227539,15.899999618530273,22.95694575827515 83045,2018-05-03,MMM,194.52000427246094,196.6999969482422,192.35000610351562,159.27334594726562,3425900.0,3.0,-6.240101262628656,186.4883549903912,152.99871776351506,35.248823667945885,-140.3754862840897,52.09279393820857,172.19745381673178,181.36273066202799,15.899999618530273,22.95694575827515 83046,2018-05-03,MRK,54.52289962768555,55.152671813964844,53.788169860839844,46.437740325927734,11864932.0,3.0,0.5993240245057905,49.58630381205628,44.12541875264099,52.365874353314375,14.404510116953269,8.309656008505566,45.80193799336751,44.92475191752116,15.899999618530273,22.95694575827515 83047,2018-05-03,MSFT,92.95999908447266,94.93000030517578,92.44999694824219,88.40005493164062,31142500.0,3.0,0.4692149468242093,91.45923480169303,84.94151364191048,52.267631767185186,36.535562835502674,2.7506102949801168,87.11170145670573,87.07386830647786,15.899999618530273,22.95694575827515 83048,2018-05-03,NKE,67.80000305175781,67.8499984741211,66.63999938964844,63.263343811035156,6155900.0,3.0,0.35131934391007746,65.32603273313431,61.9524142273149,51.13458783324601,12.350660353096702,1.6531365174946373,63.28791885375976,63.00376402537028,15.899999618530273,22.95694575827515 83049,2018-05-03,PG,70.80999755859375,71.72000122070312,70.73999786376953,61.76512908935547,9386500.0,3.0,-1.5184861747625575,69.38597198369067,60.17533477900466,32.87030963772395,-130.66060721650905,61.575994407747615,65.43771184285482,67.06343358357748,15.899999618530273,22.95694575827515 83050,2018-05-03,TRV,127.41000366210938,127.80999755859375,125.1500015258789,111.94429016113281,2267700.0,3.0,-2.0554538497637225,124.16964614051217,112.72300293785698,38.278349334598,-244.9628660281801,57.1239175049118,119.27800064086914,120.92660713195801,15.899999618530273,22.95694575827515 83051,2018-05-03,UNH,231.97000122070312,234.8000030517578,229.30999755859375,215.8434295654297,2731600.0,3.0,2.6613442350751484,224.70404873026257,203.15920047628038,53.742248953484385,44.125651392150715,4.036645251183673,210.12667694091797,209.15602137247723,15.899999618530273,22.95694575827515 83052,2018-05-03,V,125.80999755859375,127.45999908447266,125.31999969482422,122.57540893554688,6778600.0,3.0,1.5311933117967982,124.62015000140843,112.96582183086696,56.70763466990715,119.37439477383991,8.54255073601397,117.43323211669922,117.33172200520833,15.899999618530273,22.95694575827515 83053,2018-05-03,VZ,47.720001220703125,47.86000061035156,47.36000061035156,36.32672119140625,16114100.0,3.0,0.2132846919312641,38.5832353495484,35.1309881306762,47.96405792555647,-37.97621443461784,3.5694309488016267,36.42485834757487,36.51178665161133,15.899999618530273,22.95694575827515 83054,2018-05-03,WBA,63.41999816894531,63.5,61.880001068115234,49.89706802368164,6938900.0,3.0,-0.411579127143618,54.220231427252116,49.76339627355355,41.033112583144394,-144.5456539850705,21.7007208362846,52.14562810262044,53.788544527689616,15.899999618530273,22.95694575827515 83055,2018-05-03,WMT,86.19000244140625,86.29000091552734,85.12000274658203,78.26448059082031,6876100.0,3.0,-0.33815819297248595,80.31960662751801,77.3738374337613,44.224979720344116,-115.79351778498422,13.844778591486143,78.89255650838216,81.38930053710938,15.899999618530273,22.95694575827515 83056,2018-05-04,AAPL,44.5625,46.0625,44.54249954223633,43.6927375793457,224805200.0,4.0,0.1913021853061636,43.63859462903596,37.76803264452361,58.78339603571188,187.07315348556583,24.681462125917296,40.5103562672933,40.8591926574707,14.770000457763672,34.09447905185288 83057,2018-05-04,AMGN,165.9600067138672,169.5,165.22000122070312,142.22158813476562,3430000.0,4.0,-1.4893552058425712,150.6148371233193,141.08760886056743,43.95284824079251,-143.82559355185793,29.589596607667733,145.3423873901367,150.50612411499023,14.770000457763672,34.09447905185288 83058,2018-05-04,AXP,96.3499984741211,98.94999694824219,96.04000091552734,90.91596221923828,2363200.0,4.0,1.0471181766120168,95.89811240786173,83.34631813413046,53.32119710087086,49.650418515864786,8.613632680697394,88.11688232421875,88.21407279968261,14.770000457763672,34.09447905185288 83059,2018-05-04,BA,328.0400085449219,335.8900146484375,328.0400085449219,320.2826232910156,3655100.0,4.0,-0.4246411646950605,331.9596120884888,308.45919284315175,50.81053080626607,13.998015935859785,41.804536026145925,317.6132436116537,324.1757049560547,14.770000457763672,34.09447905185288 83060,2018-05-04,CAT,142.24000549316406,147.19000244140625,141.0500030517578,127.97908782958984,4678400.0,4.0,-1.1755324659609983,136.6924050551184,122.05762241070191,47.69708741512832,-54.998605615335514,32.39261320276578,128.5382512410482,131.44454561869304,14.770000457763672,34.09447905185288 83061,2018-05-04,CRM,124.37999725341797,125.83999633789062,122.9800033569336,125.12000274658203,6341200.0,4.0,1.1206566674349148,126.20690724707926,116.28709376000081,57.08054027530279,134.6259320432022,13.793299038459814,119.59133377075196,119.13516731262207,14.770000457763672,34.09447905185288 83062,2018-05-04,CSCO,44.0099983215332,45.5,43.900001525878906,38.36536407470703,19504100.0,4.0,0.41560685726840063,38.81437510919965,35.45690594243609,57.27739429686079,102.7558287791678,4.05820668268926,36.54304186503092,36.65779997507731,14.770000457763672,34.09447905185288 83063,2018-05-04,CVX,125.20999908447266,126.83999633789062,124.70999908447266,98.99498748779297,5403100.0,4.0,1.9128993349686567,101.18711642477065,92.17444897439928,58.48236081870141,97.93550681618402,36.089721969618935,94.49302876790365,91.95860455830892,14.770000457763672,34.09447905185288 83064,2018-05-04,DIS,98.70999908447266,101.3499984741211,98.58000183105469,98.3688735961914,9980100.0,4.0,-0.43039270019586695,99.1930434959237,95.99939882585365,48.591102125508705,12.389488952220612,6.721517553115307,97.44921112060547,99.29551099141439,14.770000457763672,34.09447905185288 83065,2018-05-04,GS,232.30999755859375,236.7899932861328,232.27999877929688,208.05030822753906,2622300.0,4.0,-5.118774461523884,234.4216506803658,202.55391999834515,41.0091450914323,-145.18435497677555,41.429879621669606,219.60046946207683,226.09386189778647,14.770000457763672,34.09447905185288 83066,2018-05-04,HD,182.75,186.35000610351562,181.83999633789062,161.96653747558594,3896200.0,4.0,1.8525093910672012,165.51071005576964,147.45857705360535,54.23872350242707,135.29987650213852,20.93161757561017,155.48863474527994,156.9900978088379,14.770000457763672,34.09447905185288 83067,2018-05-04,HON,136.16688537597656,138.60134887695312,135.6685028076172,123.28577423095703,2754449.0,4.0,-0.7990579407957199,129.08035143801405,121.52670575192735,44.96248296494614,-88.458010004075,33.74954381011045,124.74803263346354,127.01230990091959,14.770000457763672,34.09447905185288 83068,2018-05-04,IBM,134.89483642578125,138.0019073486328,134.11090087890625,105.33270263671875,4604701.0,4.0,-2.1698411597090796,117.99321873990529,100.6561190286494,42.609620398187104,-119.3777702625773,29.796578369432993,109.93754399617514,111.93389663696288,14.770000457763672,34.09447905185288 83069,2018-05-04,INTC,51.619998931884766,52.84000015258789,51.0,45.61705780029297,25642500.0,4.0,0.48289862715047605,46.51539843498519,43.0380637842531,55.49667615456268,47.87780251767964,15.487121913151789,44.24603055318197,43.03989855448405,14.770000457763672,34.09447905185288 83070,2018-05-04,JNJ,122.5999984741211,124.51000213623047,121.80000305175781,107.13288879394531,6127600.0,4.0,-1.23154869223589,114.4104031505687,105.90426436041764,42.59775258489265,-166.96634891176123,37.66759107212149,110.1708475748698,111.33691202799479,14.770000457763672,34.09447905185288 83071,2018-05-04,JPM,106.43000030517578,108.73999786376953,105.9800033569336,92.02325439453125,11967900.0,4.0,-0.7185194552828449,95.98466443573336,90.90580492461821,47.039520735002284,-117.0629921419026,27.15643010866454,93.08163350423177,94.939501953125,14.770000457763672,34.09447905185288 83072,2018-05-04,KO,41.790000915527344,42.5,41.77000045776367,35.61697769165039,10946200.0,4.0,-0.3369725958871399,38.12161232033057,35.03948120078759,43.38950044305724,-119.16102173838132,34.433353038817316,36.53037745157878,36.55871302286784,14.770000457763672,34.09447905185288 83073,2018-05-04,MCD,159.9499969482422,165.4499969482422,159.89999389648438,145.14498901367188,4283600.0,4.0,0.5758819886636104,146.41710498616462,136.8807481022143,53.543630659052326,86.51058632469412,17.886442648768906,141.05555216471353,139.9431460062663,14.770000457763672,34.09447905185288 83074,2018-05-04,MMM,195.07000732421875,199.92999267578125,194.05999755859375,162.2686309814453,3071700.0,4.0,-5.928776644525243,186.22121158775937,152.21667903724065,38.150646606966994,-104.4346616045907,39.357160890918045,171.55145009358725,180.92234369913737,14.770000457763672,34.09447905185288 83075,2018-05-04,MRK,54.50381851196289,55.257633209228516,54.22710037231445,46.61531066894531,9149983.0,4.0,0.5207856022511592,49.11166384890278,44.95441548154156,52.98669308042524,20.29963340457614,6.998969113866273,45.89960797627767,44.9564261118571,14.770000457763672,34.09447905185288 83076,2018-05-04,MSFT,93.31999969482422,95.37000274658203,92.91999816894531,89.42436981201172,22531300.0,4.0,0.5143284040450595,91.30660690258557,85.55742660571522,53.570158672868885,55.9320695162572,0.17145408888132244,87.27991282145182,87.16735496520997,14.770000457763672,34.09447905185288 83077,2018-05-04,NKE,66.83999633789062,68.33000183105469,66.80000305175781,64.39810180664062,5132900.0,4.0,0.36479217383244844,65.38328351780333,61.947172262225955,53.51908208135765,51.38037548717205,5.848494387635704,63.403917185465495,63.0458122253418,14.770000457763672,34.09447905185288 83078,2018-05-04,PG,71.37999725341797,72.62000274658203,71.33999633789062,62.69125747680664,8107400.0,4.0,-1.4470343304468543,69.09212766766149,60.01209329486292,36.5783095388186,-97.47713478555443,44.84625965636764,65.3430950164795,66.93851235707601,14.770000457763672,34.09447905185288 83079,2018-05-04,TRV,126.70999908447266,130.44000244140625,126.5199966430664,114.05464172363281,1545400.0,4.0,-2.0798602364369145,124.05615385091586,112.17349779092983,41.93777993014003,-161.7664784206403,36.58089109498556,119.03062286376954,120.7552438100179,14.770000457763672,34.09447905185288 83080,2018-05-04,UNH,233.10000610351562,236.64999389648438,232.16000366210938,217.45668029785156,1999900.0,4.0,2.5730343928833292,224.75824495756237,204.20565885103136,54.765246770630455,60.811283359274235,9.328971871359194,210.76242319742838,209.32233606974285,14.770000457763672,34.09447905185288 83081,2018-05-04,V,126.33000183105469,128.36000061035156,126.06999969482422,123.5199203491211,5798400.0,4.0,1.649479671789905,124.91437816326747,113.67972431475987,57.73370225652453,127.6492408793165,13.176110421097906,117.69570566813151,117.47176055908203,14.770000457763672,34.09447905185288 83082,2018-05-04,VZ,47.5,48.31999969482422,47.4900016784668,36.59248352050781,10669300.0,4.0,0.16199652480466398,38.535612901790934,35.27732426251571,49.05493225894915,-16.67107349827836,2.1515482534701156,36.47276102701823,36.48411979675293,14.770000457763672,34.09447905185288 83083,2018-05-04,WBA,62.18000030517578,64.1500015258789,61.7599983215332,51.1639289855957,5523700.0,4.0,-0.4500974691291475,54.2087125783737,49.80217571203158,44.31890080229556,-100.35068423528556,15.591780135054531,52.09163856506348,53.69097620646159,14.770000457763672,34.09447905185288 83084,2018-05-04,WMT,86.0,88.0999984741211,85.36000061035156,79.44438934326172,6971500.0,4.0,-0.27653032744001393,80.37908404799114,77.39060055283895,46.735939516606905,3.408909371371763,2.102363846482483,78.90435511271158,81.16677436828613,14.770000457763672,34.09447905185288 83143,2018-05-07,AAPL,46.29499816894531,46.91749954223633,46.1875,44.00885009765625,169805600.0,0.0,0.422853495250628,44.16361891086406,37.60214265529805,59.53775385545573,216.4933472886565,31.052898328839685,40.670552825927736,40.980567932128906,14.75,20.862458379512333 83144,2018-05-07,AMGN,168.5800018310547,169.92999267578125,167.5,142.2893524169922,3175800.0,0.0,-1.5921636955436327,150.71339036022636,140.85697859729316,44.02231296844,-101.35098216422931,27.411934601388094,145.30372365315756,150.4530507405599,14.75,20.862458379512333 83145,2018-05-07,AXP,98.52999877929688,98.98999786376953,98.29000091552734,91.12855529785156,2152100.0,0.0,1.0098168178357412,95.86364705055632,83.97610590964877,53.6319882583694,62.45633992278121,8.842368974087972,88.37782287597656,88.37692985534667,14.75,20.862458379512333 83146,2018-05-07,BA,335.2300109863281,342.9800109863281,335.2099914550781,326.02880859375,4192200.0,0.0,0.12986052462076714,331.7864108389062,310.35145537203135,52.652265451787635,91.68752139973599,25.960022200549215,318.23351135253904,324.34761098225914,14.75,20.862458379512333 83147,2018-05-07,CAT,148.17999267578125,151.4600067138672,148.0,130.9956512451172,6844600.0,0.0,-0.8393463351522712,136.6721279537031,122.72988773233205,50.41231170034361,45.23770485009388,16.65244884075782,128.7204917907715,131.51101633707682,14.75,20.862458379512333 83148,2018-05-07,CRM,125.79000091552734,127.69000244140625,125.45999908447266,126.97000122070312,4342000.0,0.0,1.420010779912218,126.93446764418975,116.53753324082003,58.73455069247151,172.2634532679364,21.359479748173555,120.00933380126953,119.5175006866455,14.75,20.862458379512333 83149,2018-05-07,CSCO,45.36000061035156,46.0,45.29999923706055,38.72953414916992,17822400.0,0.0,0.48280812852237887,38.78236712813049,35.87510815263123,58.351093181482426,138.95525379425482,10.979137347863679,36.64603500366211,36.760406494140625,14.75,20.862458379512333 83150,2018-05-07,CVX,126.58999633789062,128.39999389648438,124.44000244140625,98.52970123291016,6999700.0,0.0,1.8201677111271408,100.8773957309619,93.19077062035646,57.52593348781948,96.86423853287263,41.62091738716399,94.8074239095052,92.13928833007813,14.75,20.862458379512333 83151,2018-05-07,DIS,102.3499984741211,102.68000030517578,101.72000122070312,99.66230773925781,10181100.0,0.0,-0.21592131647774693,99.54413898156629,95.91866009069933,50.78348971135847,199.5071155409124,3.8462698783074187,97.57693354288737,99.3138266245524,14.75,20.862458379512333 83152,2018-05-07,GS,236.0,238.1699981689453,235.27999877929688,210.05162048339844,1979400.0,0.0,-4.9542176574738335,234.0132062358156,201.63493066603988,42.44796094477821,-109.37967419864043,36.81770640077892,219.36255391438803,225.9689936319987,14.75,20.862458379512333 83153,2018-05-07,HD,185.39999389648438,185.5,182.6699981689453,160.6797637939453,3582300.0,0.0,1.8061746698858485,165.79287781645758,148.14367461274162,52.89143239332805,112.90943039403332,20.93161757561017,155.83177337646484,157.0392283121745,14.75,20.862458379512333 83154,2018-05-07,HON,138.2179718017578,138.9176483154297,137.70040893554688,123.51712036132812,1905369.0,0.0,-0.8186963446303679,128.982685035491,121.73832936880588,45.336615119304895,-51.72408323591249,31.310569336312955,124.77316665649414,126.99583358764649,14.75,20.862458379512333 83155,2018-05-07,IBM,137.66729736328125,137.97323608398438,136.3671112060547,104.82765197753906,3825222.0,0.0,-2.1625686218308573,117.78990084303514,100.16629422532422,42.06202268590946,-100.07563582954333,29.796578369432986,109.79920806884766,111.88058700561524,14.75,20.862458379512333 83156,2018-05-07,INTC,52.86000061035156,53.58000183105469,52.83000183105469,46.0924186706543,20285700.0,0.0,0.5370044011711954,46.44945585072534,43.45528200327857,56.43208735197573,108.60846364154463,20.500255947191082,44.368564732869466,43.19583479563395,14.75,20.862458379512333 83157,2018-05-07,JNJ,124.13999938964844,125.23999786376953,123.31999969482422,106.61528015136719,6707900.0,0.0,-1.3051312528641432,114.37089039809491,105.43567469589924,41.92344039194586,-135.59992900804477,31.77777583843301,110.12742767333984,111.30864550272624,14.75,20.862458379512333 83158,2018-05-07,JPM,108.76000213623047,109.68000030517578,108.36000061035156,92.82103729248047,9356700.0,0.0,-0.6485078867213332,95.95290611746982,90.85014869210049,48.47276908404856,-42.958765331688724,19.990423014755308,93.16367136637369,94.96827710469564,14.75,20.862458379512333 83159,2018-05-07,KO,42.34000015258789,42.4900016784668,41.959999084472656,35.43199157714844,9336000.0,0.0,-0.36039622713962416,38.12681747413824,34.89217704795649,42.4791993112846,-115.79802072159232,34.433353038817316,36.52505226135254,36.55054518381755,14.75,20.862458379512333 83160,2018-05-07,MCD,166.77000427246094,167.3000030517578,164.64999389648438,145.11859130859375,3379000.0,0.0,0.7856978030548873,146.8296157345899,136.79981084011715,53.51424977287056,143.8399868292273,23.336541693162278,141.34930775960285,140.04618555704752,14.75,20.862458379512333 83161,2018-05-07,MMM,200.05999755859375,201.0,199.5800018310547,163.00119018554688,2863400.0,0.0,-5.55885916796862,185.818243116299,151.5981417713963,38.844056047949366,-76.40512275146637,35.34388481830464,171.14176279703776,180.63307393391926,14.75,20.862458379512333 83162,2018-05-07,MRK,55.124046325683594,55.43893051147461,54.46564865112305,46.316650390625,10513955.0,0.0,0.42949302013720825,49.0340120959388,45.13054402588737,51.811780863149025,18.5751507925022,4.6604558110385215,46.00642598470052,44.998459879557295,14.75,20.862458379512333 83163,2018-05-07,MSFT,95.16999816894531,96.70999908447266,95.0999984741211,90.42046356201172,24242000.0,0.0,0.6232728830181742,91.28675320136931,86.0894301177225,54.81066688351996,106.81021724642795,8.630454686291722,87.56308288574219,87.34915237426758,14.75,20.862458379512333 83164,2018-05-07,NKE,68.05999755859375,69.41999816894531,68.05999755859375,65.57070922851562,5041600.0,0.0,0.464731966840489,65.68262022392956,61.85209504706652,55.823486979362556,132.92667930791515,14.683115836449549,63.55238329569499,63.15674317677816,14.75,20.862458379512333 83165,2018-05-07,PG,72.66999816894531,73.22000122070312,71.88999938964844,62.30177688598633,6633600.0,0.0,-1.405632797781223,68.80446928327216,59.826875321220044,35.71994120829484,-83.26456158689241,34.89285286863048,65.24979019165039,66.83025538126627,14.75,20.862458379512333 83166,2018-05-07,TRV,129.63999938964844,129.8300018310547,128.77000427246094,113.42155456542969,1222900.0,0.0,-2.125782617687804,123.91799820314056,111.58710815061922,41.180083645317225,-134.45020423016186,36.58089109498557,118.85740102132162,120.67727826436361,14.75,20.862458379512333 83167,2018-05-07,UNH,235.8800048828125,236.99000549316406,232.6300048828125,215.50242614746094,3237800.0,0.0,2.3186285228399584,224.3209530371887,205.66156039054567,53.28843353717609,53.160136330617235,10.300862358987441,211.41476287841797,209.59940872192382,14.75,20.862458379512333 83168,2018-05-07,V,128.39999389648438,129.52000427246094,128.25,124.58008575439453,5737300.0,0.0,1.8079282805038588,125.41336383783232,114.18982982671847,58.86573267021608,147.26870737792848,18.841252708269323,118.08957646687826,117.7223129272461,14.75,20.862458379512333 83169,2018-05-07,VZ,48.18000030517578,48.31999969482422,47.56999969482422,36.24318313598633,12892100.0,0.0,0.0921029555008559,38.48600010958897,35.38844294461025,47.69543902021007,-29.6074130174493,2.151548253470126,36.5237683614095,36.475252978007,14.75,20.862458379512333 83170,2018-05-07,WBA,63.849998474121094,64.0,62.029998779296875,49.953189849853516,5334600.0,0.0,-0.5717295203265351,54.262094799502975,49.70469253875386,42.00483587468307,-112.16332729465333,15.591780135054522,52.007982126871745,53.61720339457194,14.75,20.862458379512333 83171,2018-05-07,WMT,87.48999786376953,87.5,85.2699966430664,77.5746841430664,10783600.0,0.0,-0.37424531682543716,80.43516892035014,77.2609973088979,43.52393501314458,-92.02084336495668,1.3477388614940635,78.90586802164714,80.95564231872558,14.75,20.862458379512333 83172,2018-05-08,AAPL,46.247501373291016,46.55500030517578,45.91749954223633,44.22038269042969,113611200.0,1.0,0.6163238908386006,44.63950780867368,37.43048425675601,60.043981953407176,181.34107201501354,27.414448007644538,40.775765609741214,41.09798183441162,14.710000038146973,23.0937254246034 83173,2018-05-08,AMGN,168.80999755859375,170.5,167.5,142.6533966064453,3937700.0,1.0,-1.6255267798198076,150.69326654901934,140.48425267705485,44.405244503342374,-83.99793752193642,24.44851513676548,145.11463572184246,150.401283009847,14.710000038146973,23.0937254246034 83174,2018-05-08,AXP,98.77999877929688,100.37000274658203,98.38999938964844,92.20085144042969,3199100.0,1.0,1.054623516004881,95.95251491883566,84.51029101988503,55.18875946479806,75.09232500660181,16.54567094385515,88.60789031982422,88.50577799479167,14.710000038146973,23.0937254246034 83175,2018-05-08,BA,339.7699890136719,341.94000244140625,336.6099853515625,324.05596923828125,4014100.0,1.0,0.4054417796356802,332.03601443242576,310.44087460566016,51.961278097534326,79.3692495124641,25.960022200549215,318.53358968098956,324.4360382080078,14.710000038146973,23.0937254246034 83176,2018-05-08,CAT,150.64999389648438,151.07000732421875,148.57000732421875,131.091796875,3853600.0,1.0,-0.5587177056658845,136.7990058193568,122.8287590732213,50.49704445206712,44.58626100927844,16.65244884075783,128.76384099324545,131.53240127563475,14.710000038146973,23.0937254246034 83177,2018-05-08,CRM,126.58999633789062,128.9600067138672,126.5,128.75,4467800.0,1.0,1.7803592233079968,128.15018037314655,116.24782072548625,60.25893708630504,184.2627502959658,26.117980671989237,120.33533376057943,119.88033396402994,14.710000038146973,23.0937254246034 83178,2018-05-08,CSCO,45.81999969482422,45.869998931884766,45.380001068115234,38.71260452270508,20285300.0,1.0,0.5286060987210703,38.90250217381569,36.02598712977317,58.28065379545297,126.31499901954452,10.979137347863677,36.702534739176436,36.852088864644365,14.710000038146973,23.0937254246034 83179,2018-05-08,CVX,124.93000030517578,126.75,123.62999725341797,99.81513977050781,8937000.0,1.0,1.829314183069613,101.04074697001025,93.63623056905226,59.42249432713816,84.93066044187385,35.12969240982529,95.10236689249675,92.32577921549479,14.710000038146973,23.0937254246034 83180,2018-05-08,DIS,101.19999694824219,102.63999938964844,100.83999633789062,98.99127197265625,14229500.0,1.0,-0.09895745800606903,99.6134911142148,95.89015192167388,49.64717613086137,130.72776264907662,2.950783043738713,97.61388829549153,99.29275563557943,14.710000038146973,23.0937254246034 83181,2018-05-08,GS,238.24000549316406,240.66000366210938,236.0,209.87449645996094,3267000.0,1.0,-4.78296261733874,232.88570261068,201.02941732340204,42.353381994354876,-90.0387350088333,28.721195922448793,218.83476816813152,225.7977559407552,14.710000038146973,23.0937254246034 83182,2018-05-08,HD,183.4499969482422,185.3000030517578,182.5,161.97528076171875,4168200.0,1.0,1.85263543368427,166.22551392859128,148.72206907922123,54.07945101457492,107.17556159074084,20.10351527737673,156.08445892333984,157.06788228352863,14.710000038146973,23.0937254246034 83183,2018-05-08,HON,137.5854034423828,138.3425750732422,136.86656188964844,123.57704162597656,2950704.0,1.0,-0.8199726416840747,129.00226898811619,121.59878844596584,45.43599864526522,-65.3073749926305,34.66789350198729,124.69576695760091,126.95363922119141,14.710000038146973,23.0937254246034 83184,2018-05-08,IBM,136.71128845214844,137.1988525390625,135.8126220703125,104.6666488647461,5616079.0,1.0,-2.1450696610170894,117.23851272007836,99.81081665614234,41.88450975948447,-100.1720935218867,31.53099526330372,109.54620259602865,111.801171875,14.710000038146973,23.0937254246034 83185,2018-05-08,INTC,53.290000915527344,53.630001068115234,52.79999923706055,46.3516960144043,21026800.0,1.0,0.593958349535896,46.625786356346794,43.50835022507411,56.942734553478424,106.22660865762688,20.83940440471839,44.41037165323893,43.33890590667725,14.710000038146973,23.0937254246034 83186,2018-05-08,JNJ,122.86000061035156,123.48999786376953,121.69000244140625,105.76988983154297,5951800.0,1.0,-1.4153466606031628,114.24578755966874,104.90171228774338,40.83137819626452,-172.21572332862152,38.09895617635502,109.9899787902832,111.22100257873535,14.710000038146973,23.0937254246034 83187,2018-05-08,JPM,109.52999877929688,111.33999633789062,109.27999877929688,94.19591522216797,12543200.0,1.0,-0.4765882430388615,95.72663183143132,90.94742364952572,50.84439019178382,30.885517456731836,8.452677635118897,93.19865417480469,94.9895679473877,14.710000038146973,23.0937254246034 83188,2018-05-08,KO,41.970001220703125,42.09000015258789,41.689998626708984,35.15452194213867,15062200.0,1.0,-0.3967753253337776,38.126290230441214,34.70940656216132,41.139942982327554,-139.97297038808054,38.11198221233831,36.50038833618164,36.53733590443929,14.710000038146973,23.0937254246034 83189,2018-05-08,MCD,164.44000244140625,165.58999633789062,163.75,144.91627502441406,2808100.0,1.0,0.92499040074253,147.07590454759338,136.72942382154724,53.28244140199194,107.70714154065134,19.221500290101183,141.5474889119466,140.11919657389322,14.710000038146973,23.0937254246034 83190,2018-05-08,MMM,200.0,202.11000061035156,199.55999755859375,164.2058563232422,3273500.0,1.0,-5.109590237540061,184.88842445957266,151.28750632656016,39.98860801879765,-64.39185809519161,31.15540804079999,170.63982849121095,180.3325942993164,14.710000038146973,23.0937254246034 83191,2018-05-08,MRK,54.742366790771484,54.790077209472656,53.683204650878906,45.816200256347656,10749546.0,1.0,0.31315103745444617,49.01218132147559,45.17416892876856,49.89402318626689,-10.723130978109653,13.392964811646568,46.079611460367836,45.03028570810954,14.710000038146973,23.0937254246034 83192,2018-05-08,MSFT,95.8499984741211,96.16000366210938,95.05999755859375,90.0351791381836,23484600.0,1.0,0.6707904793667439,91.4023694960669,86.249154094021,54.23089954509209,88.07817183915317,8.337518374377145,87.62667083740234,87.47511138916016,14.710000038146973,23.0937254246034 83193,2018-05-08,NKE,69.19999694824219,69.2300033569336,68.19999694824219,64.738525390625,6534900.0,1.0,0.4713512481764113,65.78867774564645,61.884101719075225,53.86299753885526,103.84811723231898,14.68311583644956,63.633077748616536,63.20666497548421,14.710000038146973,23.0937254246034 83194,2018-05-08,PG,72.05000305175781,72.12000274658203,71.11000061035156,61.83436584472656,8084100.0,1.0,-1.3944634430265168,68.44877500779594,59.64494371168647,34.708767766072356,-95.12577727510003,40.568180859300185,65.1266103108724,66.71849619547525,14.710000038146973,23.0937254246034 83195,2018-05-08,TRV,128.97999572753906,129.6300048828125,127.88999938964844,113.1313705444336,1239000.0,1.0,-2.160684831252283,123.6160166530008,111.08013050276091,40.830295176843286,-129.2861154371054,39.600239710718654,118.57719573974609,120.56429697672526,14.710000038146973,23.0937254246034 83196,2018-05-08,UNH,233.72000122070312,233.72000122070312,230.64999389648438,213.88922119140625,2698300.0,1.0,1.9641958529743988,224.15713772288316,206.3084079314137,52.088940282976104,24.974664300570215,3.401436833144805,211.8129872639974,209.780685933431,14.710000038146973,23.0937254246034 83197,2018-05-08,V,129.13999938964844,129.97000122070312,128.30999755859375,125.19693756103516,5044700.0,1.0,1.9606733085957586,126.09950030493575,114.38845898461504,59.51834106770635,140.9621189652301,20.97934339945334,118.38706817626954,117.94369926452637,14.710000038146973,23.0937254246034 83198,2018-05-08,VZ,47.540000915527344,47.599998474121094,46.72999954223633,35.704063415527344,16716900.0,1.0,-0.0067132711470137,38.53061521052698,35.24891092777869,45.67439137493181,-96.67517647588738,8.405836932847418,36.53730761210124,36.44690221150716,14.710000038146973,23.0937254246034 83199,2018-05-08,WBA,62.29999923706055,62.599998474121094,61.560001373291016,50.001304626464844,5406900.0,1.0,-0.6566716350070507,54.346101844714696,49.50843039710659,42.129057801899506,-137.21937028379438,18.953157977424517,51.871406428019206,53.54104410807292,14.710000038146973,23.0937254246034 83200,2018-05-08,WMT,85.5199966430664,85.8499984741211,84.91999816894531,77.81976318359375,6551400.0,1.0,-0.42698727602466136,80.46087350417493,77.17085257004383,44.0453906045552,-143.48411219773217,1.6731564487459285,78.8526217142741,80.7583693186442,14.710000038146973,23.0937254246034 83201,2018-05-09,AAPL,46.63750076293945,46.849998474121094,46.30500030517578,44.5317497253418,92844800.0,2.0,0.7857180224650335,45.140890824288604,37.2837200765903,60.790948565304625,176.04740081113275,29.694158743218818,40.92645505269368,41.19562873840332,13.420000076293945,44.15467883011569 83202,2018-05-09,AMGN,168.6999969482422,170.52999877929688,167.08999633789062,143.62704467773438,2861400.0,2.0,-1.5554714950920925,150.6461750792159,140.2968180848466,45.43793024420757,-71.91221808573258,25.77590628819172,145.0720204671224,150.34599583943685,13.420000076293945,44.15467883011569 83203,2018-05-09,AXP,100.22000122070312,100.97000122070312,99.48999786376953,92.9034194946289,2694300.0,2.0,1.1337552922159233,95.84129197522364,85.44424192980566,56.18581189584982,86.09032439592885,19.699480508172776,88.89821497599284,88.60059496561686,13.420000076293945,44.15467883011569 83204,2018-05-09,BA,339.489990234375,346.92999267578125,338.5799865722656,329.9266662597656,4347000.0,2.0,1.0850503112941396,332.87926531417816,311.2391154231266,53.82665079624607,123.99332786430007,15.574421972289002,319.2799540201823,324.44721171061195,13.420000076293945,44.15467883011569 83205,2018-05-09,CAT,150.75,153.35000610351562,150.5,133.43508911132812,4668200.0,2.0,-0.14555552176670972,137.19053524565882,123.01040316986851,52.541653201467476,83.35345963372608,8.762767627677077,128.94909845987956,131.5481829325358,13.420000076293945,44.15467883011569 83206,2018-05-09,CRM,128.8800048828125,129.74000549316406,127.33000183105469,129.72999572753906,4605300.0,2.0,2.1205708056775165,129.37854234768741,116.07645795748837,61.077841361948465,184.73391736299118,28.94088407299079,120.86600036621094,120.23333384195963,13.420000076293945,44.15467883011569 83207,2018-05-09,CSCO,45.900001525878906,46.099998474121094,45.189998626708984,38.99209213256836,20438300.0,2.0,0.5807590060883854,39.020362166044684,36.21386482370141,59.12336761320523,121.76587525051993,14.231282649507138,36.80699869791667,36.93344643910726,13.420000076293945,44.15467883011569 83208,2018-05-09,CVX,128.4199981689453,130.4199981689453,128.08999633789062,101.51065826416016,11442700.0,2.0,1.95088837359431,101.51940987866375,93.90438696581866,61.75282105237585,135.01993123432305,46.91437602897553,95.47196477254232,92.53428166707357,13.420000076293945,44.15467883011569 83209,2018-05-09,DIS,102.25,102.2699966430664,99.30000305175781,97.22132873535156,18345700.0,2.0,-0.14738344015079008,99.58284888294669,95.84007668468026,46.79044257896758,10.480690795567213,13.537362703098873,97.63366292317708,99.23732299804688,13.420000076293945,44.15467883011569 83210,2018-05-09,GS,237.97999572753906,242.0500030517578,237.25,214.06314086914062,2434000.0,2.0,-4.260144868154896,232.08235888855788,200.84006542784837,45.33314046883441,-62.64906519229244,24.330715842751598,218.6715316772461,225.63951772054037,13.420000076293945,44.15467883011569 83211,2018-05-09,HD,185.02999877929688,186.5,183.57000732421875,163.13076782226562,3392300.0,2.0,1.960099268456787,166.65945403866777,149.46985199160565,55.123656687739306,115.24266670772576,24.028985160189407,156.42526397705078,157.11666412353514,13.420000076293945,44.15467883011569 83212,2018-05-09,HON,138.6876220703125,139.67481994628906,138.18922424316406,124.82801818847656,2580001.0,2.0,-0.7118351698123746,128.98583255158357,121.73603710784025,47.49752602716423,-13.562623614230914,24.29238831206855,124.7343236287435,126.90998306274415,13.420000076293945,44.15467883011569 83213,2018-05-09,IBM,135.65965270996094,136.73040771484375,135.06692504882812,105.53990173339844,4389016.0,2.0,-2.037253213181998,116.56795166252591,99.6640338111069,43.228811684084086,-94.44814443172045,33.87935883390931,109.35792617797851,111.71325543721517,13.420000076293945,44.15467883011569 83214,2018-05-09,INTC,53.7599983215332,54.369998931884766,53.189998626708984,46.96534729003906,19827500.0,2.0,0.6807638712450839,46.89576146808491,43.54374811443462,58.14387435533889,130.72668300356108,25.844347681385692,44.50958455403646,43.479601033528645,13.420000076293945,44.15467883011569 83215,2018-05-09,JNJ,122.98999786376953,124.05000305175781,122.52999877929688,106.54627990722656,6808600.0,2.0,-1.4236342058073745,114.04227195257603,104.57728523736539,42.26030796097298,-130.65516214400594,33.55432000557211,109.88358586629232,111.13572781880697,13.420000076293945,44.15467883011569 83216,2018-05-09,JPM,111.44000244140625,113.63999938964844,111.02999877929688,96.24974822998047,11368100.0,2.0,-0.17262362992323688,96.17107443493688,90.73976540881313,54.108501692984284,132.8516447905914,5.067280486809893,93.36233240763346,95.02116483052572,13.420000076293945,44.15467883011569 83217,2018-05-09,KO,41.970001220703125,42.22999954223633,41.66999816894531,35.12930679321289,9295200.0,2.0,-0.4227672765360069,38.103605782536704,34.54627176568107,41.018370545816786,-128.10691326488245,33.94655153713232,36.46927858988444,36.51203810373942,13.420000076293945,44.15467883011569 83218,2018-05-09,MCD,165.0,165.2100067138672,163.0500030517578,144.45016479492188,2762500.0,2.0,0.9863989942905107,147.18371222499982,136.70077569003925,52.73798357536472,86.76551416717078,16.00358842905276,141.74567108154298,140.1392842610677,13.420000076293945,44.15467883011569 83219,2018-05-09,MMM,202.02999877929688,204.72999572753906,201.3699951171875,165.5732879638672,3361300.0,2.0,-4.590287095786465,184.2037334318277,151.0841800813559,41.279089577199656,-45.20808576913403,21.656092838064136,170.30204010009766,180.0012296040853,13.420000076293945,44.15467883011569 83220,2018-05-09,MRK,54.360687255859375,55.73473358154297,54.22710037231445,46.77676010131836,8684042.0,2.0,0.2950570952082998,48.91117297083158,45.41643666356783,53.32440121609354,19.388490832041803,1.4058844334259186,46.19261843363444,45.07065245310466,13.420000076293945,44.15467883011569 83221,2018-05-09,MSFT,96.01000213623047,96.97000122070312,95.05000305175781,91.0970687866211,27327400.0,2.0,0.7850841751919262,91.54773058334081,86.58117337784083,55.57081740123564,105.06097920974223,13.392885015633777,87.86066233317057,87.60395914713541,13.420000076293945,44.15467883011569 83222,2018-05-09,NKE,68.41999816894531,68.47000122070312,67.01000213623047,64.25625610351562,7956300.0,2.0,0.4326941465684655,65.82601881536765,61.95267343011575,52.75233325839105,38.14215804838772,2.6651455922963114,63.68918546040853,63.24084936777751,13.420000076293945,44.15467883011569 83223,2018-05-09,PG,71.7699966430664,72.55000305175781,71.73999786376953,62.63933563232422,7528400.0,2.0,-1.3056070886607358,68.016337295347,59.62882719439909,37.84353361095314,-74.19533437854892,33.700142583866516,64.99081344604492,66.59999923706054,13.420000076293945,44.15467883011569 83224,2018-05-09,TRV,129.38999938964844,130.2100067138672,128.5800018310547,114.08980560302734,1164900.0,2.0,-2.0869503234591207,123.3356001706439,110.7591019777936,42.499099303306494,-102.59623096860908,35.06960818115396,118.37202504475911,120.45183664957682,13.420000076293945,44.15467883011569 83225,2018-05-09,UNH,233.0500030517578,233.4199981689453,228.22999572753906,211.28970336914062,3504200.0,2.0,1.4567534978507979,223.2129499157048,207.92644675177567,50.20512039567831,0.7708529615241178,4.410443854366441,212.1586685180664,209.84620819091796,13.420000076293945,44.15467883011569 83226,2018-05-09,V,130.00999450683594,131.0,129.58999633789062,126.10286712646484,6119400.0,2.0,2.1302693693448305,126.7322778830694,114.82163599632514,60.47113736176877,150.155587044401,25.76447006434515,118.81884765625,118.14570846557618,13.420000076293945,44.15467883011569 83227,2018-05-09,VZ,47.0,47.18000030517578,46.09000015258789,35.21807861328125,23083300.0,2.0,-0.12282490563837456,38.61908966185277,35.06931671021755,43.938180405508035,-140.74334280334,15.517060323549709,36.528647867838544,36.40757713317871,13.420000076293945,44.15467883011569 83228,2018-05-09,WBA,62.4900016784668,63.099998474121094,62.119998931884766,50.46635437011719,3739200.0,2.0,-0.6786403021718499,54.3770140211923,49.38370413371492,43.34246987476838,-102.08261464196988,13.799550046103038,51.790690358479814,53.472635650634764,13.420000076293945,44.15467883011569 83229,2018-05-09,WMT,82.55999755859375,83.68000030517578,82.0,75.38731384277344,32265200.0,2.0,-0.6574849148242521,80.91389275582883,76.45916098562624,40.23140548819648,-335.0072160380119,22.322151621116106,78.76216176350911,80.51784858703613,13.420000076293945,44.15467883011569 83230,2018-05-10,AAPL,46.935001373291016,47.592498779296875,46.912498474121094,45.16872787475586,111957200.0,3.0,0.9602932426673263,45.7108151936239,37.091706702738406,62.28315697854795,187.08703112431778,35.17227626999458,41.11311302185059,41.2974349975586,13.229999542236328,13.535241010715099 83231,2018-05-10,AMGN,170.25999450683594,171.49000549316406,169.36000061035156,144.58377075195312,2947100.0,3.0,-1.4065386764065977,150.64227465183464,140.27954999416144,46.44906782053831,-27.299666756662795,20.477887567498005,145.0807683308919,150.2916681925456,13.229999542236328,13.535241010715099 83232,2018-05-10,AXP,100.70999908447266,101.87000274658203,100.22000122070312,93.7168960571289,2847600.0,3.0,1.2477255515867682,95.95886652825388,86.06897008063285,57.32318494656754,96.88612217280915,24.287357804252387,89.1914047241211,88.7111188252767,13.229999542236328,13.535241010715099 83233,2018-05-10,BA,343.989990234375,348.57000732421875,342.4100036621094,331.15863037109375,3920400.0,3.0,1.7034182317445357,334.01391569778,310.89996369675123,54.21261908093959,144.09059898960874,12.320773090139589,320.102500406901,324.48913218180337,13.229999542236328,13.535241010715099 83234,2018-05-10,CAT,153.1999969482422,155.44000244140625,152.80999755859375,134.62423706054688,3911000.0,3.0,0.2746666014169534,137.6731738980551,122.92840691249175,53.54883618527661,109.79673475376076,2.00268789753526,129.22706146240233,131.5594233194987,13.229999542236328,13.535241010715099 83235,2018-05-10,CRM,129.9499969482422,131.0,129.0500030517578,130.6199951171875,3772400.0,3.0,2.4339493949626103,130.67746056260748,115.69953910169917,61.81702476856505,192.8274971359538,33.339007947245555,121.45733362833658,120.615500386556,13.229999542236328,13.535241010715099 83236,2018-05-10,CSCO,46.0,46.369998931884766,45.66999816894531,39.212284088134766,18469400.0,3.0,0.6325663800414176,39.24700486949564,36.23790952869771,59.785413923841354,130.5599450825725,17.990881524689094,36.94736785888672,37.00965220133464,13.229999542236328,13.535241010715099 83237,2018-05-10,CVX,129.69000244140625,129.77999877929688,128.38999938964844,101.58950805664062,5446000.0,3.0,2.0301964735640183,101.85851524279462,94.32156364514483,61.85820001851333,127.4128583610598,46.91437602897553,95.91148630777995,92.75307807922363,13.229999542236328,13.535241010715099 83238,2018-05-10,DIS,100.41999816894531,102.06999969482422,100.30000305175781,98.88430786132812,8927300.0,3.0,-0.050985137591979424,99.71679280356236,95.8315867130392,49.608704937760464,86.43846080355858,13.537362703098882,97.73545201619466,99.19777437845866,13.229999542236328,13.535241010715099 83239,2018-05-10,GS,242.11000061035156,245.4199981689453,240.16000366210938,215.5774688720703,2599000.0,3.0,-3.6811800687810887,230.03350082622134,201.45876601948177,46.36991760622648,-35.639170168870066,14.232813284794243,218.49648996988932,225.47163823445638,13.229999542236328,13.535241010715099 83240,2018-05-10,HD,185.97000122070312,187.97000122070312,185.8800048828125,163.83106994628906,3850100.0,3.0,2.077821823901985,167.09142937146726,150.2458692125171,55.75445731577833,126.47376138678464,28.62132192658637,156.78707682291667,157.18205083211262,13.229999542236328,13.535241010715099 83241,2018-05-10,HON,139.93359375,141.27542114257812,139.64605712890625,126.20745086669922,2059264.0,3.0,-0.5089597839599662,129.04088030044153,121.752104471287,49.66678863624793,41.50351440445903,13.101224156599404,124.84970677693686,126.90310198465983,13.229999542236328,13.535241010715099 83242,2018-05-10,IBM,136.8546905517578,137.9827880859375,136.72084045410156,106.74620056152344,3898024.0,3.0,-1.8333361100626746,115.34233942093925,99.99457921919748,45.04536190344048,-67.78095079205366,26.113820939419924,109.19497807820638,111.65337346394857,13.229999542236328,13.535241010715099 83243,2018-05-10,INTC,54.54999923706055,55.0,54.099998474121094,47.518489837646484,18715900.0,3.0,0.7851412339745849,47.297302034615676,43.363682767630415,59.205061732008375,162.77828207727177,29.87905804473297,44.67277997334798,43.63481432596843,13.229999542236328,13.535241010715099 83244,2018-05-10,JNJ,124.22000122070312,126.05000305175781,124.0,108.13353729248047,4948000.0,3.0,-1.2872847223909076,113.59862563089392,104.5827052406881,45.06606939672167,-68.06893651574407,18.647989404213554,109.82319997151693,111.08133583068847,13.229999542236328,13.535241010715099 83245,2018-05-10,JPM,113.19000244140625,114.44000244140625,112.75,96.99658966064453,9159700.0,3.0,0.1270695985243009,96.39346014842577,90.59545968189649,55.226897717278646,174.97457302553488,9.272613527544447,93.55569051106771,95.0554983774821,13.229999542236328,13.535241010715099 83246,2018-05-10,KO,41.9900016784668,42.36000061035156,41.939998626708984,35.465633392333984,7924200.0,3.0,-0.41148400787241,38.03366970832592,34.46065821830983,43.32912750374381,-97.44832631385444,30.053109033777414,36.43732795715332,36.48928966522217,13.229999542236328,13.535241010715099 83247,2018-05-10,MCD,164.4499969482422,165.63999938964844,164.30999755859375,145.18016052246094,1675100.0,3.0,1.0815034034632447,147.53220558807305,136.65571250274724,53.50767445453056,105.82402237935993,17.466368794691157,141.9409215291341,140.19338811238606,13.229999542236328,13.535241010715099 83248,2018-05-10,MMM,202.61000061035156,205.67999267578125,202.38999938964844,166.88375854492188,2700800.0,3.0,-4.0265757321541855,183.2488488098696,151.11198187860694,42.50481857028079,-33.58857497839103,18.334079613484,169.98975575764973,179.66244099934895,13.229999542236328,13.535241010715099 83249,2018-05-10,MRK,55.46755599975586,56.040077209472656,55.27671813964844,46.86555480957031,8624097.0,3.0,0.2846017941613894,48.85064379093704,45.58351606013717,53.62799594586669,37.28848225122315,2.167574746330499,46.27253061930339,45.119567426045734,13.229999542236328,13.535241010715099 83250,2018-05-10,MSFT,97.45999908447266,97.94999694824219,97.05000305175781,92.00859832763672,22388100.0,3.0,0.9383982971280886,92.01578418300063,86.52001903965562,56.69656938017013,146.73041235329416,19.15916847641231,88.12754364013672,87.73708661397298,13.229999542236328,13.535241010715099 83251,2018-05-10,NKE,68.13999938964844,68.2699966430664,67.33000183105469,64.22789001464844,4965200.0,3.0,0.39521343427006883,65.83718030997491,61.95569879463934,52.686230052745806,37.437134186178405,2.6651455922963008,63.7673583984375,63.276289494832355,13.229999542236328,13.535241010715099 83252,2018-05-10,PG,72.94000244140625,73.33999633789062,72.69000244140625,63.314453125,7618500.0,3.0,-1.1672560470648676,67.62268080275754,59.6826048417737,40.32915768607518,-50.989215843048555,21.99427848929456,64.84750518798828,66.49032414754232,13.229999542236328,13.535241010715099 83253,2018-05-10,TRV,129.94000244140625,131.14999389648438,129.44000244140625,115.08343505859375,916700.0,3.0,-1.9261343243342992,122.86310611742255,110.66796306592707,44.187299782734264,-76.603653704698,27.879588610570615,118.14018198649089,120.34952163696289,13.229999542236328,13.535241010715099 83254,2018-05-10,UNH,230.14999389648438,234.2899932861328,229.36000061035156,215.43789672851562,2169000.0,3.0,1.3734935332129794,222.41627014296455,209.59608795029715,53.01045424216286,21.577381068757806,1.4646044418372781,212.62602945963542,209.96631978352863,13.229999542236328,13.535241010715099 83255,2018-05-10,V,131.2899932861328,131.75,130.72000122070312,126.25708770751953,6585800.0,3.0,2.25116969839938,127.36300771393766,115.14795420012484,60.63430380729572,152.8011830542122,29.106038049685612,119.26893997192383,118.3522122701009,13.229999542236328,13.535241010715099 83256,2018-05-10,VZ,46.68000030517578,47.290000915527344,46.52000045776367,35.84074783325195,15727500.0,3.0,-0.1627242267306528,38.63651679638824,35.01088615771332,46.62728083896034,-99.11322047167582,13.892444538469197,36.52349650065104,36.379004669189456,13.229999542236328,13.535241010715099 83257,2018-05-10,WBA,63.27000045776367,64.26000213623047,63.20000076293945,51.1639289855957,4288300.0,3.0,-0.6324714504004447,54.377409984501035,49.364866016475524,45.12778452821371,-42.38323784251636,2.758595746011815,51.68966128031413,53.41811180114746,13.229999542236328,13.535241010715099 83258,2018-05-10,WMT,82.63999938964844,83.7699966430664,82.01000213623047,75.52432250976562,15857600.0,3.0,-0.8196520610772637,81.18315005479484,75.98849682630869,40.53145528189082,-277.7253441761575,21.481640570678955,78.62423171997071,80.25810775756835,13.229999542236328,13.535241010715099 83259,2018-05-11,AAPL,47.372501373291016,47.51499938964844,46.86249923706055,44.99693298339844,104848800.0,4.0,1.0724207515760327,46.17506197539979,36.97416898163146,61.62876855837583,162.850227054532,34.41834990186625,41.28374506632487,41.384375445048015,12.649999618530273,26.866333675981 83260,2018-05-11,AMGN,170.3800048828125,174.35000610351562,170.02999877929688,147.22532653808594,3740500.0,4.0,-1.0631020899226655,150.80145036931515,140.32441785578249,49.141109201208536,36.97137028820332,6.228024539179818,145.1770039876302,150.21222279866535,12.649999618530273,26.866333675981 83261,2018-05-11,AXP,101.48999786376953,102.68000030517578,101.2699966430664,93.75389099121094,2522100.0,4.0,1.3257505580680515,95.8853743571258,86.91804513750311,57.37524092004978,103.1863220919275,28.2321793159644,89.4529795328776,88.7966256459554,12.649999618530273,26.866333675981 83262,2018-05-11,BA,343.7699890136719,345.4200134277344,341.04998779296875,329.6090393066406,2332200.0,4.0,2.0448682471068196,334.6398599913998,311.69987084356114,53.62930200413417,110.76040622266939,14.455589520262624,320.6224761962891,324.4782516479492,12.649999618530273,26.866333675981 83263,2018-05-11,CAT,154.25,156.74000549316406,153.77000427246094,135.40240478515625,3507900.0,4.0,0.6628464126958704,138.25396020485297,122.81825506614312,54.206733296176,117.18712007899387,2.0454806689005993,129.46658579508463,131.52433115641276,12.649999618530273,26.866333675981 83264,2018-05-11,CRM,130.0,130.85000610351562,128.88999938964844,130.6300048828125,3233200.0,4.0,2.6525351155069217,131.6843954821548,115.85460445681005,61.82545979722177,172.81296696334593,32.2280535578242,121.93500035603842,120.97566719055176,12.649999618530273,26.866333675981 83265,2018-05-11,CSCO,46.09000015258789,46.27000045776367,45.779998779296875,38.89891815185547,17551500.0,4.0,0.6409496167966893,39.31938812350083,36.413673094760895,58.39306486692574,117.40760963884298,17.9908815246891,37.04284489949544,37.06859277089437,12.649999618530273,26.866333675981 83266,2018-05-11,CVX,129.38999938964844,130.75999450683594,128.52000427246094,102.39391326904297,8092300.0,4.0,2.1333653839477194,102.33469842492194,94.62768942297846,62.93591853745476,133.28831229609457,49.702451436195034,96.32682469685872,92.98085670471191,12.649999618530273,26.866333675981 83267,2018-05-11,DIS,101.88999938964844,102.20999908447266,101.26000213623047,99.26358032226562,7036000.0,4.0,0.055376978249313424,99.90823651944906,95.80741365755289,50.23063513003797,124.9634441136838,12.26519757767047,97.78829142252604,99.15676714579264,12.649999618530273,26.866333675981 83268,2018-05-11,GS,243.44000244140625,244.91000366210938,241.7100067138672,215.11695861816406,1540100.0,4.0,-3.2223602596826595,228.5077974938292,201.83325780402234,46.09490234550164,-31.44322049758103,14.232813284794238,218.23259836832682,225.19232203165691,12.649999618530273,26.866333675981 83269,2018-05-11,HD,187.6300048828125,190.8000030517578,187.35000610351562,166.58837890625,5355100.0,4.0,2.366331984388381,167.8089424171532,151.06109695052257,58.150466726463314,145.53527474028613,36.51839919421255,157.1392583211263,157.2793207804362,12.649999618530273,26.866333675981 83270,2018-05-11,HON,140.8728790283203,142.11886596679688,140.7386932373047,126.25892639160156,1610309.0,4.0,-0.3401054109043429,129.11265401566263,121.78657923018699,49.746941379869114,63.8512340253168,7.641775070513372,124.93110529581706,126.87036247253418,12.649999618530273,26.866333675981 83271,2018-05-11,IBM,137.7724609375,138.47991943359375,137.26577758789062,106.67218780517578,3214567.0,4.0,-1.6585834302326816,114.19559449458824,100.33839674686685,44.954063473831816,-58.93538683612366,23.084400662900286,109.0073605855306,111.54333992004395,12.649999618530273,26.866333675981 83272,2018-05-11,INTC,54.619998931884766,55.189998626708984,54.43000030517578,47.250553131103516,15405000.0,4.0,0.8365970232381557,47.573120462652014,43.3564495446722,58.4623374365171,154.6505894221264,31.08780955841664,44.7560063680013,43.772385660807295,12.649999618530273,26.866333675981 83273,2018-05-11,JNJ,125.7699966430664,127.5999984741211,125.76000213623047,109.76395416259766,5716700.0,4.0,-1.0357265480536455,113.14199491704827,104.74775956903571,47.76335016113793,-12.497579855755019,8.605767507544005,109.79703241984049,111.05826034545899,12.649999618530273,26.866333675981 83274,2018-05-11,JPM,114.48999786376953,114.7300033569336,113.66999816894531,96.63162994384766,10253000.0,4.0,0.3313103032498219,96.86690068137617,90.42415156471759,54.554794327568835,170.87369415276407,10.803710448370756,93.6814333597819,95.04715779622396,12.649999618530273,26.866333675981 83275,2018-05-11,KO,42.2400016784668,42.470001220703125,42.040000915527344,35.43199157714844,6331900.0,4.0,-0.40063824123769365,37.87893350793439,34.416120355591005,43.15418237378701,-85.73661638884366,26.721422465197964,36.40117276509603,36.467230733235674,12.649999618530273,26.866333675981 83276,2018-05-11,MCD,165.0,165.97999572753906,164.85000610351562,145.4615936279297,2258500.0,4.0,1.1661410839811026,147.8983464789175,136.61147407772316,53.80769558522754,112.37582536795051,18.663605935689954,142.20506693522137,140.28728663126628,12.649999618530273,26.866333675981 83277,2018-05-11,MMM,204.74000549316406,205.3699951171875,203.66000366210938,166.98956298828125,3155700.0,4.0,-3.530594386451753,182.3521775457321,151.16540210514682,42.60488226102395,-27.688185326282554,18.334079613484004,169.60014750162762,179.31678517659506,12.649999618530273,26.866333675981 83278,2018-05-11,MRK,55.49618148803711,57.22328186035156,55.46755599975586,48.18125915527344,13344498.0,4.0,0.37812346571449496,48.924926515242035,45.71264481959683,57.83216450838224,74.15136116199176,14.6290756844625,46.412981796264646,45.19041080474854,12.649999618530273,26.866333675981 83279,2018-05-11,MSFT,97.80000305175781,97.87000274658203,97.04000091552734,91.811279296875,16778300.0,4.0,1.0320816517793645,92.31933620571735,86.65062076449749,56.37668325725161,136.60661539152636,19.072674312944844,88.32895838419596,87.84499893188476,12.649999618530273,26.866333675981 83280,2018-05-11,NKE,68.02999877929688,68.52999877929688,67.91000366210938,64.71015167236328,4145100.0,4.0,0.3998153624662919,65.92036435798107,61.98409921928943,53.70648230570343,70.29680994763953,5.146808718148277,63.83008550008138,63.28692677815755,12.649999618530273,26.866333675981 83281,2018-05-11,PG,73.62999725341797,74.0999984741211,73.05000305175781,63.50487518310547,7586200.0,4.0,-1.0303689295318819,67.06681959741867,59.867891095940706,41.01738875804916,-36.97087977070733,11.917436050743728,64.69796600341797,66.39554354349772,12.649999618530273,26.866333675981 83282,2018-05-11,TRV,130.99000549316406,132.08999633789062,130.61000061035156,115.40878295898438,1046700.0,4.0,-1.752234956050529,122.49127166036455,110.59663040872725,44.7368806119371,-55.29255561079357,20.994510897865144,117.91713180541993,120.22317937215169,12.649999618530273,26.866333675981 83283,2018-05-11,UNH,233.5800018310547,238.8000030517578,232.9499969482422,219.65060424804688,3044900.0,4.0,1.6286654595338064,221.55818370398674,211.74472309532968,55.636208584658185,71.9346514537589,12.254188031949116,213.37208760579426,210.12387415568034,12.649999618530273,26.866333675981 83284,2018-05-11,V,131.0,132.08999633789062,130.22999572753906,127.04740142822266,5437100.0,4.0,2.3832827920634543,127.96616232532382,115.61172005993008,61.47727736429357,145.0487826643192,25.171029382030042,119.66088307698568,118.53212051391601,12.649999618530273,26.866333675981 83285,2018-05-11,VZ,48.06999969482422,49.06999969482422,47.91999816894531,36.919010162353516,22872800.0,4.0,-0.10611474290903544,38.648469027701864,35.071832028206344,50.85055023093598,26.044479191241344,8.393008457956396,36.558786646525064,36.37552731831868,12.649999618530273,26.866333675981 83286,2018-05-11,WBA,63.849998474121094,64.55999755859375,62.63999938964844,51.3884391784668,6189100.0,4.0,-0.5711819762148878,54.37736625033593,49.3865573946836,45.69748389364494,-40.12365539775048,7.395128463120935,51.652777353922524,53.35931186676025,12.649999618530273,26.866333675981 83287,2018-05-11,WMT,82.69000244140625,83.5199966430664,81.94999694824219,76.15449523925781,9934800.0,4.0,-0.8870951395658295,81.29995164599362,75.67975797925052,41.918819674385404,-238.94636362182266,21.86430268547821,78.47100270589193,79.99804306030273,12.649999618530273,26.866333675981 83346,2018-05-14,AAPL,47.252498626708984,47.38249969482422,46.96500015258789,44.89195251464844,83115200.0,0.0,1.1396741100335461,46.56400652195948,36.895528313855955,61.222142663374065,145.32659339392325,34.41834990186625,41.45959307352702,41.447303199768065,12.930000305175781,24.657656665712846 83347,2018-05-14,AMGN,174.10000610351562,177.8000030517578,173.0399932861328,148.97792053222656,3370600.0,0.0,-0.6421046498123815,151.2060282644992,140.30760851528595,50.83737742876719,119.56008676627215,7.829576389845943,145.45668233235676,150.10441513061522,12.930000305175781,24.657656665712846 83348,2018-05-14,AXP,101.69000244140625,102.1500015258789,101.11000061035156,93.63370513916016,2234800.0,0.0,1.3621855173064148,95.70850549306276,87.80578817759154,57.14100108037869,92.44103276235006,26.83679634203547,89.7805399576823,88.87506446838378,12.930000305175781,24.657656665712846 83349,2018-05-14,BA,344.0,347.739990234375,343.8900146484375,331.6590881347656,2520300.0,0.0,2.452619382217108,335.6335570909062,312.09855960831254,54.30223163556009,133.85594689163497,9.589971600196478,321.3844502766927,324.3162246704102,12.930000305175781,24.657656665712846 83350,2018-05-14,CAT,155.61000061035156,156.39999389648438,154.38999938964844,135.76959228515625,3563900.0,0.0,0.9887133997355306,138.73853025961122,122.67487000894349,54.52115228263409,111.91331843951505,2.045480668900591,129.81955744425457,131.46751912434897,12.930000305175781,24.657656665712846 83351,2018-05-14,CRM,130.7899932861328,131.0,127.16000366210938,127.69000244140625,4169800.0,0.0,2.5590333044763725,132.00390068869513,116.36309912819941,57.93664569157625,131.7405543477813,20.61322647409728,122.34800033569336,121.21850051879883,12.930000305175781,24.657656665712846 83352,2018-05-14,CSCO,45.75,46.22999954223633,45.66999816894531,38.70413589477539,22037700.0,0.0,0.6246752248943253,39.351768220413476,36.584553801070896,57.531516679694874,107.39682047024824,15.631241412952468,37.1844793955485,37.096421559651695,12.930000305175781,24.657656665712846 83353,2018-05-14,CVX,130.25,131.0800018310547,129.8000030517578,102.82764434814453,6212400.0,0.0,2.224483500855314,102.85401263762519,94.87254528473808,63.51100740156526,141.38269448382653,50.607942439220906,96.80393727620442,93.21560134887696,12.930000305175781,24.657656665712846 83354,2018-05-14,DIS,102.44000244140625,103.48999786376953,101.9800033569336,99.6234130859375,9891900.0,0.0,0.16678265154322958,100.15177144505988,95.77783060572138,50.82628600390643,181.37140989938203,1.1845303328754158,97.91082712809245,99.11235618591309,12.930000305175781,24.657656665712846 83355,2018-05-14,GS,243.60000610351562,245.8800048828125,243.5,215.9936065673828,1928500.0,0.0,-2.756231965896575,226.37418409419837,202.72976182865318,46.717226227745556,-18.947741828757398,11.26070285593527,218.1310551961263,224.85255661010743,12.930000305175781,24.657656665712846 83356,2018-05-14,HD,191.5,191.64999389648438,189.86000061035156,167.26243591308594,7035900.0,0.0,2.619176891475604,168.60182049829098,151.72568194311526,58.71584208497841,148.68667786596026,38.69599834428223,157.6697230021159,157.37941157023113,12.930000305175781,24.657656665712846 83357,2018-05-14,HON,141.70672607421875,142.272216796875,140.68118286132812,126.20745086669922,1896918.0,0.0,-0.2080425632215821,129.15001374226503,121.79634245890685,49.66512532293781,60.37160149833379,6.64131409675031,125.07019297281902,126.79356333414714,12.930000305175781,24.657656665712846 83358,2018-05-14,IBM,138.11663818359375,138.73805236816406,137.8011474609375,106.79061889648438,3364041.0,0.0,-1.493320207352852,112.55069679229807,101.10584312469412,45.1381263788377,-51.08424539609642,21.464890888074578,108.90566685994466,111.42003173828125,12.930000305175781,24.657656665712846 83359,2018-05-14,INTC,54.77000045776367,55.2400016784668,54.7400016784668,47.4493408203125,21878200.0,0.0,0.883235226236387,47.86013316433563,43.31149616916047,58.85846025545623,157.5441921957182,31.42038797256833,44.936374791463216,43.9055362701416,12.930000305175781,24.657656665712846 83360,2018-05-14,JNJ,127.3499984741211,127.61000061035156,125.5999984741211,108.74602508544922,6101600.0,0.0,-0.9080359783248468,112.26031939093444,105.1377221434894,46.295222658325926,-27.019981484586616,9.451463106992998,109.84016520182291,110.9959332784017,12.930000305175781,24.657656665712846 83361,2018-05-14,JPM,114.11000061035156,114.69999694824219,113.73999786376953,96.66558074951172,8710700.0,0.0,0.49026065978861766,97.29374952361589,90.31046953155989,54.60795538287082,158.9983849303337,10.803710448370756,93.86797892252604,95.03262812296549,12.930000305175781,24.657656665712846 83362,2018-05-14,KO,42.25,42.31999969482422,41.900001525878906,35.3479118347168,10715500.0,0.0,-0.39428238368381585,37.66623915273799,34.406839384249324,42.70835171288998,-91.02840804199367,29.18937372230347,36.38351580301921,36.43432464599609,12.930000305175781,24.657656665712846 83363,2018-05-14,MCD,165.64999389648438,165.97999572753906,164.32000732421875,144.872314453125,2537300.0,0.0,1.1721552746134591,148.15367426239675,136.62791448272043,53.06594879747014,96.24734877457236,15.862960215487561,142.41028594970703,140.35985717773437,12.930000305175781,24.657656665712846 83364,2018-05-14,MMM,205.6699981689453,206.0399932861328,204.6699981689453,167.47789001464844,3385900.0,0.0,-3.062815456673235,181.08275030391593,151.46297570926765,43.07787695551057,-19.960011713029623,15.786061151760954,169.41402384440104,178.9218849182129,12.930000305175781,24.657656665712846 83365,2018-05-14,MRK,57.03244400024414,57.328243255615234,56.70801544189453,48.17320251464844,9942062.0,0.0,0.44644363630350625,49.011413828833206,45.70929883290996,57.79897022512233,90.42693275270426,15.647940693233696,46.58545201619466,45.24658317565918,12.930000305175781,24.657656665712846 83366,2018-05-14,MSFT,97.91999816894531,98.69000244140625,97.30999755859375,92.12136840820312,19454100.0,0.0,1.1184551305234436,92.69151096466467,86.64117870208338,56.7731737419532,148.54935471427413,23.912788715599,88.62685139973958,87.92910461425781,12.930000305175781,24.657656665712846 83367,2018-05-14,NKE,68.5999984741211,68.88999938964844,68.11000061035156,65.09788513183594,3453800.0,0.0,0.4297948657977173,66.05113904168337,62.02165110419065,54.52211397421123,96.1718138816852,8.596094770185744,63.97886644999186,63.29884122212728,12.930000305175781,24.657656665712846 83368,2018-05-14,PG,73.77999877929688,73.77999877929688,73.08999633789062,63.42698669433594,8646900.0,0.0,-0.9175924185513935,66.35101166042385,60.18475112644138,40.818181553867284,-37.29328786860794,11.917436050743726,64.59957326253256,66.27473704020183,12.930000305175781,24.657656665712846 83369,2018-05-14,TRV,131.50999450683594,131.77000427246094,129.72000122070312,114.30963134765625,1221100.0,0.0,-1.6837021327312982,121.85768339972445,110.56634003777556,43.248538314525,-66.69771097090023,25.077197584887085,117.77527033487955,120.07443593343099,12.930000305175781,24.657656665712846 83370,2018-05-14,UNH,238.89999389648438,243.6699981689453,238.82000732421875,223.90936279296875,3893600.0,0.0,2.149756220667456,222.68908201349717,211.77347139226453,58.08561531836255,139.79856727614032,24.09983485825882,214.16177724202473,210.39467061360676,12.930000305175781,24.657656665712846 83371,2018-05-14,V,132.42999267578125,132.5,130.6699981689453,126.45950317382812,5017000.0,0.0,2.412732417323639,128.40032352256742,116.07677990150484,60.48063743991884,135.04318963670536,27.15684254428432,120.07274475097657,118.67556533813476,12.930000305175781,24.657656665712846 83372,2018-05-14,VZ,48.66999816894531,48.900001525878906,48.279998779296875,36.820281982421875,10362600.0,0.0,-0.06842905064550564,38.65155301575261,35.076341958002274,50.472262562453935,25.313510300468383,8.393008457956418,36.60728352864583,36.367530059814456,12.930000305175781,24.657656665712846 83373,2018-05-14,WBA,64.26000213623047,65.22000122070312,64.12999725341797,52.19828414916992,4792000.0,0.0,-0.452050943492452,54.27204841483641,49.40207229744386,47.72280819698624,20.046421762399525,1.309396979640609,51.70623207092285,53.296770032246904,12.930000305175781,24.657656665712846 83374,2018-05-14,WMT,83.88999938964844,84.79000091552734,83.6500015258789,77.07698822021484,9499200.0,0.0,-0.856236628338749,81.27721876750174,75.52837663044748,43.90074394917546,-129.1953276937527,9.76179095057484,78.45199228922526,79.73034629821777,12.930000305175781,24.657656665712846 83375,2018-05-15,AAPL,46.69499969482422,46.76750183105469,46.275001525878906,44.48396301269531,94780800.0,1.0,1.1468315775007625,46.81921539363994,36.85230598392354,59.64011614015873,111.82487751167075,23.55154829218377,41.60829340616862,41.50564956665039,14.630000114440918,18.32812715605703 83376,2018-05-15,AMGN,174.80999755859375,175.30999755859375,171.10000610351562,145.9130096435547,4491700.0,1.0,-0.5494402345794356,150.99065561255824,140.3079298976957,47.94452391009192,33.072557304176144,0.11577069437598679,145.5729553222656,149.94623082478842,14.630000114440918,18.32812715605703 83377,2018-05-15,AXP,100.81999969482422,101.2300033569336,99.97000122070312,93.1252670288086,3442300.0,1.0,1.3346487783647518,95.29003383729257,88.86025607969962,56.13800049602124,70.40684234346864,17.12901494854768,90.03773778279623,88.94149869283041,14.630000114440918,18.32812715605703 83378,2018-05-15,BA,343.0,343.8500061035156,340.260009765625,329.28179931640625,3009100.0,1.0,2.5544911705715094,336.19611631207,312.2165973109769,53.373074347653734,86.03243353806796,15.59166223756144,321.79966532389324,324.1372416178385,14.630000114440918,18.32812715605703 83379,2018-05-15,CAT,153.82000732421875,154.39999389648438,151.7100067138672,133.4176025390625,4127200.0,1.0,1.045131789896061,138.743588889724,122.67401059758068,52.148574956596285,66.26661559600987,6.679062437025365,130.060199991862,131.42501068115234,14.630000114440918,18.32812715605703 83380,2018-05-15,CRM,126.93000030517578,128.58999633789062,126.08999633789062,128.1300048828125,2933100.0,1.0,2.4917140369779816,132.42567628968342,116.41932416808025,58.34231820119586,103.2920976840369,13.993001497657126,122.73600056966146,121.4730005900065,14.630000114440918,18.32812715605703 83381,2018-05-15,CSCO,45.209999084472656,45.54999923706055,44.93000030517578,38.5178108215332,24753600.0,1.0,0.5899422883601133,39.40699877205971,36.60469899710533,56.70362355025473,74.93069829924103,1.0928361085512213,37.30954106648763,37.11764430999756,14.630000114440918,18.32812715605703 83382,2018-05-15,CVX,130.24000549316406,130.27000427246094,129.25,102.31507110595703,5201700.0,1.0,2.229633065997561,103.18864498902725,95.19088916014267,62.32870528483326,124.51545664013715,45.78600004269771,97.19588038126628,93.44692929585774,14.630000114440918,18.32812715605703 83383,2018-05-15,DIS,102.44000244140625,103.31999969482422,102.0999984741211,100.09020233154297,5762400.0,1.0,0.2894023906503804,100.30734141920558,95.69519840623386,51.603581766287114,173.8039398771024,1.1845303328754178,98.02428588867187,99.05384381612141,14.630000114440918,18.32812715605703 83384,2018-05-15,GS,243.0,243.9499969482422,240.6699981689453,213.91259765625,2165700.0,1.0,-2.525628093694138,224.85210971136038,203.18297787408883,45.429289434349435,-37.88851273270153,17.92086740092426,217.86480000813802,224.4789909362793,14.630000114440918,18.32812715605703 83385,2018-05-15,HD,189.5,189.69000244140625,186.10000610351562,164.54884338378906,10147000.0,1.0,2.5709576637342195,168.697611086191,152.77398010033244,55.58831532825677,100.60796038069363,19.33857397929404,158.084641011556,157.40961456298828,14.630000114440918,18.32812715605703 83386,2018-05-15,HON,140.96871948242188,141.54379272460938,140.7674560546875,126.25029754638672,2793262.0,1.0,-0.09878569599396769,128.99932364519228,121.83136559430969,49.73630667024555,48.770990820815115,6.641314096750299,125.15844370524088,126.70881029764811,14.630000114440918,18.32812715605703 83387,2018-05-15,IBM,137.18930053710938,137.65774536132812,136.63479614257812,106.37616729736328,4277512.0,1.0,-1.3798842462532122,108.74649981972611,103.77009945395552,44.598255104819415,-61.66252036053766,26.15772587412631,108.79552561442057,111.28774197896321,14.630000114440918,18.32812715605703 83388,2018-05-15,INTC,54.58000183105469,54.75,53.560001373291016,46.60234069824219,21712600.0,1.0,0.8421428088620218,47.92825187245776,43.302773823343024,56.484180530739536,101.97350703195737,17.1572091855394,45.06473503112793,44.02972621917725,14.630000114440918,18.32812715605703 83389,2018-05-15,JNJ,125.54000091552734,125.83000183105469,124.4000015258789,107.94377136230469,5875700.0,1.0,-0.8616429688072742,111.52383287076842,105.4075147854816,45.16341343243406,-65.35041157588198,15.704802872491038,109.74757385253906,110.89280573527019,14.630000114440918,18.32812715605703 83390,2018-05-15,JPM,113.91000366210938,113.91000366210938,112.56999969482422,95.92723083496094,11536200.0,1.0,0.5503076905623914,97.53658923403053,90.3069616387722,53.20767437532921,108.41236088543776,2.805482741454845,93.98825607299804,95.01747347513835,14.630000114440918,18.32812715605703 83391,2018-05-15,KO,41.779998779296875,41.91999816894531,41.45000076293945,35.07884216308594,16449700.0,1.0,-0.4062737239790053,37.375690592487175,34.431688939373174,41.295972330393646,-110.25916089770108,36.53372378331857,36.33699061075846,36.39415582021078,14.630000114440918,18.32812715605703 83392,2018-05-15,MCD,164.27000427246094,164.64999389648438,162.3300018310547,143.4123077392578,3471300.0,1.0,1.047041580417357,148.1889639487723,136.63747495503628,51.25500658840481,40.41579853310267,5.83709955962849,142.48826802571614,140.45164693196614,14.630000114440918,18.32812715605703 83393,2018-05-15,MMM,204.9600067138672,205.57000732421875,201.63999938964844,164.75119018554688,2259200.0,1.0,-2.8789326296050604,179.07277348675765,152.03389307818375,41.12043520366276,-34.33636399574152,23.72574552455654,169.0363510131836,178.45712076822917,14.630000114440918,18.32812715605703 83394,2018-05-15,MRK,56.71755599975586,57.06106948852539,56.20228958129883,47.78573989868164,7148932.0,1.0,0.4639744600063409,49.00530647701758,45.709755473666014,56.194302187232104,67.37086493938999,8.950844636433894,46.722943496704104,45.29229679107666,14.630000114440918,18.32812715605703 83395,2018-05-15,MSFT,97.23999786376953,97.8499984741211,96.33999633789062,91.45418548583984,24594000.0,1.0,1.1201581627353079,92.84451348702004,86.6056436785073,55.64742664910576,109.26592689134812,15.200409938816783,88.86522852579752,88.01242739359537,14.630000114440918,18.32812715605703 83396,2018-05-15,NKE,68.30999755859375,69.5199966430664,68.2300033569336,65.72200012207031,5045000.0,1.0,0.49817208425787385,66.27803653589007,61.98293605932477,55.81831036583049,131.86506954082918,14.417920674021639,64.0671262105306,63.32100016276042,14.630000114440918,18.32812715605703 83397,2018-05-15,PG,73.30999755859375,73.41000366210938,72.5999984741211,63.14132308959961,11502800.0,1.0,-0.8415658394595908,65.50552763275282,60.61815591522081,40.0796553634959,-44.41134661835597,16.9701643878255,64.46135648091634,66.14645379384359,14.630000114440918,18.32812715605703 83398,2018-05-15,TRV,129.1999969482422,130.35000610351562,128.83999633789062,114.18653106689453,1547500.0,1.0,-1.6206408020122325,121.16711456457953,110.59919021447321,43.08247927838853,-77.90628861905323,28.957504384297337,117.56628824869792,119.91955846150717,14.630000114440918,18.32812715605703 83399,2018-05-15,UNH,241.86000061035156,242.22000122070312,238.6699981689453,220.7752227783203,2396600.0,1.0,2.2835026993538463,222.8360766481739,211.71404999977534,55.74258457401044,112.08364257965734,23.5506351460028,214.62022857666017,210.5619333902995,14.630000114440918,18.32812715605703 83400,2018-05-15,V,130.55999755859375,131.39999389648438,129.89999389648438,126.35344696044922,5532300.0,1.0,2.3998496347100655,128.85253069681028,116.32814023214479,60.29821204598374,112.77844826889779,20.725006762058655,120.45504913330078,118.82414995829264,14.630000114440918,18.32812715605703 83401,2018-05-15,VZ,48.150001525878906,48.290000915527344,47.619998931884766,36.28873825073242,12655400.0,1.0,-0.08052575409922014,38.62571812168684,35.02168597682391,48.464237899561304,-32.39883748941651,0.09470736471631645,36.629563395182295,36.34554926554362,14.630000114440918,18.32812715605703 83402,2018-05-15,WBA,64.58000183105469,65.37999725341797,63.9900016784668,51.80539321899414,4984100.0,1.0,-0.38490481321404957,54.16599036749784,49.399083790217006,46.84592884037167,8.839055976632965,0.1567365866692188,51.74471956888835,53.212445704142254,14.630000114440918,18.32812715605703 83403,2018-05-15,WMT,84.05999755859375,84.87999725341797,83.80000305175781,77.19572448730469,9322900.0,1.0,-0.8128302107338641,81.11950054497076,75.42764606147456,44.1544807933472,-108.97868741641572,8.942234945620301,78.39912236531576,79.44132041931152,14.630000114440918,18.32812715605703 83404,2018-05-16,AAPL,46.51750183105469,47.1150016784668,46.5,44.899112701416016,76732400.0,2.0,1.1724873282918296,47.13428386250497,36.80024486979484,60.70887249957055,114.15064074652325,26.74000237238328,41.74532127380371,41.57321262359619,13.420000076293945,25.477145904331024 83405,2018-05-16,AMGN,171.35000610351562,174.5800018310547,170.6199951171875,148.284912109375,2494200.0,2.0,-0.28136688936479004,150.9947398956348,140.3065097991894,50.21263677937057,44.05966305545622,2.0252077162979356,145.61871490478515,149.83562164306642,13.420000076293945,25.477145904331024 83406,2018-05-16,AXP,100.27999877929688,101.23999786376953,100.2300033569336,92.98661804199219,2135200.0,2.0,1.28680441952352,94.91024325508455,89.74292675834319,55.86139108687725,68.21209267260294,17.188414924330672,90.26452763875325,88.99948259989421,13.420000076293945,25.477145904331024 83407,2018-05-16,BA,342.0,343.55999755859375,340.29998779296875,328.1749572753906,2230100.0,2.0,2.5168991476847395,336.3637143441075,312.20902430335343,52.93680346480402,76.60641642060322,15.591662237561435,322.2858856201172,323.96678568522134,13.420000076293945,25.477145904331024 83408,2018-05-16,CAT,152.5500030517578,153.8699951171875,152.35000610351562,134.47557067871094,2693400.0,2.0,1.1618202173738723,138.5447273892276,122.75319436370212,53.09831385981003,69.18952101158871,6.679062437025358,130.3326281229655,131.41071955362955,13.420000076293945,25.477145904331024 83409,2018-05-16,CRM,128.7100067138672,128.97000122070312,127.91999816894531,128.77000427246094,2439900.0,2.0,2.461629501935789,132.87414683478187,116.40185414178063,58.9381963081007,113.09881239881119,15.748583607101047,123.0456672668457,121.71333401997884,13.420000076293945,25.477145904331024 83410,2018-05-16,CSCO,45.36000061035156,45.54999923706055,45.0099983215332,38.24679946899414,31253700.0,2.0,0.534387745421526,39.42979934672958,36.62678596516007,55.501869737099604,68.6987346545831,1.0928361085512164,37.421334457397464,37.13813076019287,13.420000076293945,25.477145904331024 83411,2018-05-16,CVX,129.2899932861328,129.72000122070312,128.3000030517578,102.173095703125,5405100.0,2.0,2.196933028592511,103.55706941760695,95.27512967907273,61.99800269222583,109.02398026800275,37.64893468989858,97.59229125976563,93.69113744099936,13.420000076293945,25.477145904331024 83412,2018-05-16,DIS,103.25,105.04000091552734,103.1500015258789,102.15193176269531,8111600.0,2.0,0.5466423985254067,101.14734914961412,95.22766076859878,54.86355983720079,263.3621894892578,12.132186877722912,98.15687103271485,99.03860804239909,13.420000076293945,25.477145904331024 83413,2018-05-16,GS,241.27000427246094,241.83999633789062,240.58999633789062,213.38125610351562,1965200.0,2.0,-2.358559678440912,222.97982952155544,203.90050495110083,45.10087250058002,-43.59808595638358,18.10660283626228,217.52061716715494,224.13674875895182,13.420000076293945,25.477145904331024 83414,2018-05-16,HD,189.27999877929688,189.27999877929688,185.89999389648438,163.1482696533203,5044800.0,2.0,2.3921537243127204,168.89397102786805,153.1492235522101,54.05109941932754,85.02220717573633,18.39892770359888,158.34549560546876,157.42024637858074,13.420000076293945,25.477145904331024 83415,2018-05-16,HON,141.02622985839844,141.75465393066406,140.62368774414062,126.4216537475586,2033180.0,2.0,0.001609617123946805,128.75009219242594,121.92465756343346,50.028670756927454,49.03556168573461,5.10639186659253,125.23584264119467,126.6225072224935,13.420000076293945,25.477145904331024 83416,2018-05-16,IBM,137.3804931640625,138.65200805664062,136.9694061279297,107.03480529785156,3314460.0,2.0,-1.2227438180449894,108.35731143702141,103.97231426488288,45.66659593752445,-48.6685726994497,19.643027935485463,108.6031613667806,111.17887268066406,13.420000076293945,25.477145904331024 83417,2018-05-16,INTC,54.16999816894531,54.70000076293945,53.959999084472656,47.224632263183594,16260500.0,2.0,0.849992318277863,48.089222980294934,43.25741321965624,57.778641292073665,113.8549108817762,17.15720918553941,45.206964111328126,44.1534029006958,13.420000076293945,25.477145904331024 83418,2018-05-16,JNJ,125.44000244140625,125.9000015258789,125.0,108.13353729248047,3818100.0,2.0,-0.8003378533158667,111.31543929847592,105.41145736900455,45.48951050017572,-52.39544881379359,15.20867290106595,109.60207290649414,110.82541338602702,13.420000076293945,25.477145904331024 83419,2018-05-16,JPM,112.88999938964844,113.69000244140625,112.62999725341797,96.1903076171875,7571100.0,2.0,0.6120679543882659,97.80081726597528,90.38390334559698,53.64579327135318,102.34234151377788,2.805482741454854,94.0705780029297,95.00628153483073,13.420000076293945,25.477145904331024 83420,2018-05-16,KO,41.7400016784668,41.939998626708984,41.540000915527344,34.93590545654297,11590500.0,2.0,-0.42244110708004,37.12524123248024,34.43325562420922,40.55887183302462,-102.56397749477505,35.864224020164045,36.2615971883138,36.36535669962565,13.420000076293945,25.477145904331024 83421,2018-05-16,MCD,163.24000549316406,163.94000244140625,161.74000549316406,143.24520874023438,2522000.0,2.0,0.923756098371058,148.24720510754338,136.6724588939215,51.04874612497796,21.684215723516516,3.0120643104590243,142.52168935139974,140.54982833862306,13.420000076293945,25.477145904331024 83422,2018-05-16,MMM,200.52000427246094,201.0399932861328,199.0500030517578,162.9604949951172,2913500.0,2.0,-2.844904018123202,176.82261887152293,152.71231612603566,39.88904474231643,-55.292622699820555,29.775378882411008,168.56561838785808,177.98421681722004,13.420000076293945,25.477145904331024 83423,2018-05-16,MRK,56.60305404663086,57.261451721191406,56.402671813964844,48.22970962524414,8941222.0,2.0,0.507838366051935,49.08276817238724,45.699291687842255,57.5899651037043,78.41382069989673,11.130604224732568,46.86312611897787,45.36288070678711,13.420000076293945,25.477145904331024 83424,2018-05-16,MSFT,97.36000061035156,97.4000015258789,96.62000274658203,91.69013977050781,17384700.0,2.0,1.1275496760629977,92.99700967639872,86.5594386878591,55.96686238314201,102.62165409464919,15.200409938816769,89.02940216064454,88.08840599060059,13.420000076293945,25.477145904331024 83425,2018-05-16,NKE,69.66999816894531,71.51000213623047,69.62000274658203,67.46197509765625,9693000.0,2.0,0.684868226867323,66.8650297772238,61.88200048095492,59.17419442031439,249.23150826224077,29.56595866761423,64.1591687520345,63.38488642374674,13.420000076293945,25.477145904331024 83426,2018-05-16,PG,72.9800033569336,73.93000030517578,72.95999908447266,63.64336013793945,8325000.0,2.0,-0.7323618224749779,64.48641940796105,61.29511669433388,41.98790381584071,-29.093282961196874,9.823531786416108,64.32300771077475,66.04454790751139,13.420000076293945,25.477145904331024 83427,2018-05-16,TRV,129.8300018310547,130.5399932861328,129.52000427246094,114.44154357910156,840500.0,2.0,-1.5324220570048794,120.55168067157213,110.65890282452163,43.5469986375248,-66.22478425377376,27.434358487165934,117.31773834228515,119.7994010925293,13.420000076293945,25.477145904331024 83428,2018-05-16,UNH,239.64999389648438,241.80999755859375,238.57000732421875,222.82162475585938,1906100.0,2.0,2.5255127455431534,223.60808338205928,211.43245006520633,56.916445716292436,114.00814556869759,23.16226759047602,215.0175318400065,210.8048011779785,13.420000076293945,25.477145904331024 83429,2018-05-16,V,131.08999633789062,131.39999389648438,130.5399932861328,126.15107727050781,5124200.0,2.0,2.3462641216732294,129.22699198924985,116.57146992481266,59.94132737452023,107.90944138890856,20.725006762058644,120.8110107421875,118.9667911529541,13.420000076293945,25.477145904331024 83430,2018-05-16,VZ,47.790000915527344,48.09000015258789,47.65999984741211,36.3419075012207,9798800.0,2.0,-0.08484413421233228,38.608879012543376,34.98081481985408,48.67553110271505,-37.615398576880445,0.09470736471631336,36.64286677042643,36.339827664693196,13.420000076293945,25.477145904331024 83431,2018-05-16,WBA,64.70999908447266,66.0,64.61000061035156,52.71144104003906,4159500.0,2.0,-0.2556337474913448,54.10248869040844,49.42089006325367,49.07806718533291,53.064775792120614,5.8035868001960464,51.75086682637532,53.14335568745931,13.420000076293945,25.477145904331024 83432,2018-05-16,WMT,84.87000274658203,86.12999725341797,84.73999786376953,78.66620635986328,13733600.0,2.0,-0.6522559141073003,81.02891837323924,75.4367791060088,47.21327787699253,-28.75488437610465,1.9298573471972718,78.38256149291992,79.33725128173828,13.420000076293945,25.477145904331024 83433,2018-05-17,AAPL,47.0,47.227500915527344,46.59000015258789,44.61518478393555,69176000.0,3.0,1.1565767883058555,47.42394759120179,36.864987497909546,59.59240432147964,103.51779749320114,27.782352122952663,41.86345672607422,41.639133326212566,13.430000305175781,47.42574084706895 83434,2018-05-17,AMGN,173.30999755859375,175.42999267578125,172.52999877929688,149.01011657714844,2268400.0,3.0,-0.010280386261797503,151.325081508033,140.23592313063887,50.88943632743208,80.14733898688606,1.5377046301569877,145.7315470377604,149.7448600769043,13.430000305175781,47.42574084706895 83435,2018-05-17,AXP,100.6500015258789,101.63999938964844,100.30000305175781,93.5689697265625,2876100.0,3.0,1.2811104902031047,94.69610390790811,89.85075659624229,56.786559394607174,72.85840188301556,19.65230409416503,90.48083953857422,89.06241416931152,13.430000305175781,47.42574084706895 83436,2018-05-17,BA,340.4700012207031,344.7699890136719,340.25,331.22601318359375,2483300.0,3.0,2.7021531720296252,336.983777057752,312.08856486119333,54.00880758644891,89.23306643088392,12.741028131402393,322.5877746582031,323.8628229777018,13.430000305175781,47.42574084706895 83437,2018-05-17,CAT,153.6999969482422,155.25,152.75999450683594,134.37936401367188,2885800.0,3.0,1.2323280523191897,138.36680791567224,122.82356226255044,52.99935930267578,74.61294799875016,1.56946719105772,130.51630223592122,131.3996098836263,13.430000305175781,47.42574084706895 83438,2018-05-17,CRM,129.19000244140625,129.4600067138672,125.55000305175781,126.05000305175781,5557000.0,3.0,2.1930260850582073,132.992306882044,116.48269464383489,55.450938707179574,75.90912037827201,1.8837616800150656,123.27933400472006,121.9061673482259,13.430000305175781,47.42574084706895 83439,2018-05-17,CSCO,43.130001068115234,44.15999984741211,43.02000045776367,36.80704116821289,48210400.0,3.0,0.36991970350793224,39.48218357350327,36.48124110911392,49.71173128243198,-46.12208851603453,27.08033741971286,37.46763280232747,37.14512335459391,13.430000305175781,47.42574084706895 83440,2018-05-17,CVX,128.75999450683594,129.57000732421875,128.3800048828125,102.98451232910156,5241600.0,3.0,2.2110054591525596,104.02243935624544,95.35224173506315,63.15383759672329,107.96160724591356,37.648934689898596,97.94188232421875,93.9741049448649,13.430000305175781,47.42574084706895 83441,2018-05-17,DIS,105.2300033569336,105.4800033569336,104.08999633789062,101.4711685180664,7320600.0,3.0,0.6876482723770181,101.65845686440602,95.05206712241039,53.6296203399125,241.53805824939369,15.184630440382252,98.22916030883789,99.0271001180013,13.430000305175781,47.42574084706895 83442,2018-05-17,GS,240.4199981689453,242.44000244140625,238.77999877929688,211.7341766357422,2462700.0,3.0,-2.3321784026268233,220.59742239290378,204.9483936471353,44.07902610310295,-49.31183313201686,22.355854772555052,217.0273701985677,223.78898442586262,13.430000305175781,47.42574084706895 83443,2018-05-17,HD,186.25,187.17999267578125,184.8699951171875,162.22915649414062,4227700.0,3.0,2.1514845884289855,168.73914918318113,154.026213365647,53.055087225437326,62.3490183280326,13.480256793526127,158.52640431722006,157.46850814819337,13.430000305175781,47.42574084706895 83444,2018-05-17,HON,140.92080688476562,141.47669982910156,140.3169708251953,126.69290161132812,2054673.0,3.0,0.10188657673784007,128.71822319122037,121.93395728973668,50.50015074185753,42.26534449205514,7.183648354607004,125.27772954305013,126.54484685262044,13.430000305175781,47.42574084706895 83445,2018-05-17,IBM,138.1453094482422,138.8049774169922,137.44741821289062,106.93860626220703,3292494.0,3.0,-1.093367692599415,108.13737677344173,104.0754367946735,45.533927173105766,-43.45910372889627,18.63548849298668,108.40978495279948,111.08303833007812,13.430000305175781,47.42574084706895 83446,2018-05-17,INTC,54.54999923706055,55.439998626708984,54.41999816894531,47.371559143066406,16872600.0,3.0,0.8581763594543901,48.2969155911902,43.29947036462035,58.08319263535453,130.17954539585216,23.135220146812436,45.342919158935544,44.28497085571289,13.430000305175781,47.42574084706895 83447,2018-05-17,JNJ,125.48999786376953,125.58999633789062,123.55000305175781,106.83956909179688,6473400.0,3.0,-0.846408655155571,111.12108506548206,105.2866305412074,43.65816382840397,-80.95860822113559,22.561210747588134,109.40481262207031,110.75016937255859,13.430000305175781,47.42574084706895 83448,2018-05-17,JPM,113.19999694824219,113.41000366210938,112.19999694824219,95.86780548095703,8617200.0,3.0,0.6277538259555371,97.92579224581965,90.3641659450983,53.01628709607171,83.70882379066512,0.21931888744610076,94.10113067626953,94.98295923868815,13.430000305175781,47.42574084706895 83449,2018-05-17,KO,42.0099983215332,42.349998474121094,41.869998931884766,35.56651306152344,14857400.0,3.0,-0.3799888363820685,36.84873542795087,34.540756225491506,45.03634796233883,-64.44909172531851,22.681722974382684,36.20273984273275,36.35609671274821,13.430000305175781,47.42574084706895 83450,2018-05-17,MCD,162.6300048828125,163.22999572753906,160.72999572753906,141.87318420410156,2975500.0,3.0,0.7071885229638042,148.24470252610894,136.83151359937932,49.36149665213152,-12.378310077147855,1.7852967229161507,142.4442927042643,140.60358505249025,13.430000305175781,47.42574084706895 83451,2018-05-17,MMM,199.27000427246094,201.39999389648438,198.69000244140625,164.19798278808594,2265800.0,3.0,-2.687105891533065,174.35403570996684,153.78744988573627,41.14894126188162,-48.771068193898316,29.775378882411008,168.10601908365885,177.57114283243814,13.430000305175781,47.42574084706895 83452,2018-05-17,MRK,56.8129768371582,57.04198455810547,56.183204650878906,47.680816650390625,8222398.0,3.0,0.49263100822410877,49.104762586773596,45.71200682240609,55.33516165149591,56.3467211562037,8.10065714042991,46.985280990600586,45.430051231384276,13.430000305175781,47.42574084706895 83453,2018-05-17,MSFT,96.76000213623047,97.54000091552734,95.83000183105469,90.77464294433594,17246700.0,3.0,1.0474600929520221,93.04243731873272,86.559764524529,54.394432261763626,75.3014965708836,8.125338902612734,89.16149266560872,88.168390528361,13.430000305175781,47.42574084706895 83454,2018-05-17,NKE,71.4000015258789,71.5999984741211,70.81999969482422,67.0837173461914,6064700.0,3.0,0.7931609598277731,67.16231894467137,62.077390146515135,58.180371050792644,246.41888341480774,30.163530456310024,64.20172271728515,63.449382082621256,13.430000305175781,47.42574084706895 83455,2018-05-17,PG,73.5199966430664,74.0,73.4000015258789,64.01554107666016,8053600.0,3.0,-0.6087674685010498,64.25433097385256,61.44151634670408,43.370965001607246,-17.48119213198909,8.866383000948709,64.20421142578125,65.96456743876139,13.430000305175781,47.42574084706895 83456,2018-05-17,TRV,130.0,130.8300018310547,129.67999267578125,114.9427490234375,807800.0,3.0,-1.405859106730091,119.82131391231475,110.87311891849579,44.4684557814119,-56.44579292472745,25.02477948498723,117.0665512084961,119.69532432556153,13.430000305175781,47.42574084706895 83457,2018-05-17,UNH,241.49000549316406,243.55999755859375,240.5399932861328,223.9646759033203,2418700.0,3.0,2.7775245513801394,224.58511730947964,211.11912310800085,57.56677703872306,130.72649607724867,27.4299945108391,215.44433034261067,211.09014765421549,13.430000305175781,47.42574084706895 83458,2018-05-17,V,130.5800018310547,130.8000030517578,129.61000061035156,125.42706298828125,4911700.0,3.0,2.219786992117193,129.40501693319425,116.98895355630769,58.65644282688807,87.45773122641278,12.847293909612759,121.09850362141927,119.1227456410726,13.430000305175781,47.42574084706895 83459,2018-05-17,VZ,47.86000061035156,48.040000915527344,47.65999984741211,36.33430862426758,8907500.0,3.0,-0.08786677395291065,38.59854190150932,34.94711086948678,48.64604370274573,-39.170424560825985,0.09470736471632056,36.6481679280599,36.3459779103597,13.430000305175781,47.42574084706895 83460,2018-05-17,WBA,65.2300033569336,66.04000091552734,65.0199966430664,53.235809326171875,3983000.0,3.0,-0.10960984414254682,54.22655205986742,49.38614744879957,50.3269283064921,70.92023872117288,6.1695784539978105,51.797478357950844,53.10011068979899,13.430000305175781,47.42574084706895 83461,2018-05-17,WMT,87.04000091552734,87.58999633789062,83.8499984741211,77.16832733154297,29720700.0,3.0,-0.6385056507575513,80.83896061513396,75.36645472910432,44.63697223380755,-44.30254822586997,12.795646713029097,78.29822184244792,79.24716504414876,13.430000305175781,47.42574084706895 83462,2018-05-18,AAPL,46.79750061035156,46.95249938964844,46.532501220703125,44.452945709228516,73190800.0,4.0,1.11798875485524,47.6059234759707,37.18947142149024,58.951548958086946,89.83308373167142,26.796689299108294,42.01120249430338,41.696685473124184,13.420000076293945,33.25764686174208 83463,2018-05-18,AMGN,176.50999450683594,177.33999633789062,174.69000244140625,150.4179229736328,3377200.0,4.0,0.31453012370951683,151.94895863810387,140.1285773726383,52.19447899052191,133.98280548554197,9.157938164785124,146.0002410888672,149.67727966308593,13.420000076293945,33.25764686174208 83464,2018-05-18,AXP,100.93000030517578,101.33000183105469,100.45999908447266,93.35636901855469,2927600.0,4.0,1.245090284083048,94.72113572772183,89.84421308819613,56.34056853512943,67.63531636289255,19.65230409416504,90.76062825520833,89.12410469055176,13.420000076293945,33.25764686174208 83465,2018-05-18,BA,345.6000061035156,352.04998779296875,345.19000244140625,338.0499267578125,4327700.0,4.0,3.3608592235534616,339.0563893179734,311.38661300136255,56.311262514923534,162.71319430275489,2.692768812372064,323.44529825846354,323.81592864990233,13.420000076293945,33.25764686174208 83466,2018-05-18,CAT,154.14999389648438,156.83999633789062,154.00999450683594,136.14559936523438,3889300.0,4.0,1.4144218763774177,138.7278340131635,122.67763321095758,54.6060051034269,96.709196563725,4.088460192692083,130.90790608723958,131.36530431111655,13.420000076293945,33.25764686174208 83467,2018-05-18,CRM,126.05999755859375,127.72000122070312,125.87000274658203,126.95999908447266,3612300.0,4.0,2.030182338432681,133.204478723978,116.68452274086575,56.34489418648024,67.2406435245433,1.8837616800150676,123.6413340250651,122.13883399963379,13.420000076293945,33.25764686174208 83468,2018-05-18,CSCO,43.459999084472656,43.56999969482422,43.11000061035156,36.595306396484375,24456000.0,4.0,0.21995684325531784,39.545600788876655,36.343295771792285,48.935077492045075,-74.62098973366061,27.08033741971285,37.53764457702637,37.153768094380695,13.420000076293945,33.25764686174208 83469,2018-05-18,CVX,128.9199981689453,129.14999389648438,127.80000305175781,101.71171569824219,6385800.0,4.0,2.095300589931327,104.09336872357291,95.80692119341929,60.18350402374183,86.50941079711399,32.48989023271715,98.31555379231771,94.22494990030924,13.420000076293945,33.25764686174208 83470,2018-05-18,DIS,104.33999633789062,104.79000091552734,103.55999755859375,101.07244110107422,5427300.0,4.0,0.7584791970035241,102.0232452087184,95.046133453391,52.90861327896337,176.46923694589194,10.25298700919556,98.34521255493163,99.00586713155111,13.420000076293945,33.25764686174208 83471,2018-05-18,GS,238.10000610351562,238.74000549316406,236.8699951171875,209.87449645996094,2699000.0,4.0,-2.4332823355684354,218.32298493444733,205.89805083215424,42.94261332110018,-69.31043330571467,26.649130367202893,216.64451751708984,223.43921966552733,13.420000076293945,33.25764686174208 83472,2018-05-18,HD,185.75,188.2100067138672,185.5500030517578,164.05865478515625,4697900.0,4.0,2.0843506893597237,168.62279421142475,155.05381559082136,54.77125956353037,73.75303861296265,17.15912966162745,158.90484975179035,157.51230112711588,13.420000076293945,33.25764686174208 83473,2018-05-18,HON,141.22750854492188,142.5693359375,140.66201782226562,127.74356842041016,3074237.0,4.0,0.26310392215425793,128.40354243233585,122.1220747856817,52.30338384482678,74.23506890445148,1.0636299084775471,125.4591667175293,126.4846253712972,13.420000076293945,33.25764686174208 83474,2018-05-18,IBM,138.11663818359375,138.5659637451172,137.65774536132812,106.62779998779297,2805581.0,4.0,-1.0043382635842022,108.17898081081282,104.09088231784929,45.0960514396408,-43.10366324568844,18.635488492986678,108.2904655456543,110.991539255778,13.420000076293945,33.25764686174208 83475,2018-05-18,INTC,54.529998779296875,54.540000915527344,53.470001220703125,46.239341735839844,23679900.0,4.0,0.7644892326264383,48.296040755842036,43.49616658058374,54.92492028657133,64.84174811094931,12.04012546769309,45.48667805989583,44.39967358907064,13.420000076293945,33.25764686174208 83476,2018-05-18,JNJ,123.77999877929688,124.44000244140625,123.27999877929688,107.17601013183594,5433900.0,4.0,-0.8460197285578772,111.00641881438877,105.192535195621,44.26172520765557,-86.92359557720962,23.875162619766893,109.29381764729818,110.68053270975749,13.420000076293945,33.25764686174208 83477,2018-05-18,JPM,112.75,112.80000305175781,110.83999633789062,94.3147201538086,11806300.0,4.0,0.5089965901065909,97.90619982850431,90.35490322935702,50.08818894762552,27.42040615754933,9.246989360602058,94.15884195963541,94.93670768737793,13.420000076293945,33.25764686174208 83478,2018-05-18,KO,42.29999923706055,42.380001068115234,42.08000183105469,35.465633392333984,11950200.0,4.0,-0.35044553424484803,36.66739068724005,34.59093527101191,44.48185400431925,-57.14018240787183,21.757604605142948,36.15397288004557,36.342655181884766,13.420000076293945,33.25764686174208 83479,2018-05-18,MCD,161.67999267578125,162.83999633789062,160.5500030517578,141.58297729492188,2318000.0,4.0,0.5063035349698737,148.19841913032775,137.0721726055121,49.00707347265406,-21.62269346038353,2.6489667233736354,142.436376953125,140.6230806986491,13.420000076293945,33.25764686174208 83480,2018-05-18,MMM,200.27999877929688,200.75999450683594,198.4499969482422,163.05064392089844,2925700.0,4.0,-2.624378198948534,171.56819170671346,155.15464459699749,40.338036152889174,-51.674212581716304,30.360246708021897,167.78235880533853,177.0871253967285,13.420000076293945,33.25764686174208 83481,2018-05-18,MRK,56.25954055786133,56.73664093017578,54.856868743896484,47.73731994628906,10151242.0,4.0,0.4796097684793992,49.12339843608518,45.71839424274782,55.52061301668574,18.19348210909826,8.088330653110022,47.14080022176107,45.4978967666626,13.420000076293945,33.25764686174208 83482,2018-05-18,MSFT,96.01000213623047,96.93000030517578,96.01000213623047,90.94451904296875,17865800.0,4.0,0.9863263466112642,93.15473961893233,86.61451315816728,54.63906864621955,67.41577058793273,8.12533890261274,89.36659266153971,88.24744733174641,13.420000076293945,33.25764686174208 83483,2018-05-18,NKE,70.76000213623047,71.58999633789062,70.47000122070312,67.44305419921875,5688100.0,4.0,0.897631870396367,67.50081139830773,62.23346670838173,58.85939440431571,206.84609487684665,25.728996970754096,64.32055740356445,63.518609809875485,13.420000076293945,33.25764686174208 83484,2018-05-18,PG,73.9800033569336,74.06999969482422,73.11000061035156,63.574092864990234,7042700.0,4.0,-0.5402120061361657,64.19844799196296,61.467103384379804,42.138289873737776,-21.101849442844888,12.253128828906442,64.08127733866374,65.86865355173747,13.420000076293945,33.25764686174208 83485,2018-05-18,TRV,130.75999450683594,130.77000427246094,129.52000427246094,114.17774963378906,986100.0,4.0,-1.3517045060396953,118.87309594068073,111.20670905199505,43.3511869999083,-60.324517020584956,25.851574731078337,116.84965565999349,119.591619237264,13.420000076293945,33.25764686174208 83486,2018-05-18,UNH,243.3699951171875,244.75999450683594,242.38999938964844,225.51332092285156,2283600.0,4.0,3.066855630999896,225.8156965836929,210.77164625077978,58.4458938108762,148.82434550370274,30.268921689596063,216.07976989746095,211.37129287719728,13.420000076293945,33.25764686174208 83487,2018-05-18,V,129.6199951171875,130.33999633789062,129.07000732421875,125.42706298828125,6082700.0,4.0,2.0953985060876335,129.53892560779678,117.42742265880476,58.65644282688806,77.00319333343599,8.454673188518168,121.4981185913086,119.2795036315918,13.420000076293945,33.25764686174208 83488,2018-05-18,VZ,47.84000015258789,47.88999938964844,47.31999969482422,36.25078201293945,11384400.0,4.0,-0.09589669973649251,38.598876008618724,34.93462695158636,48.31323809532522,-57.79437162396871,4.505653941368055,36.66968243916829,36.35186080932617,13.420000076293945,33.25764686174208 83489,2018-05-18,WBA,65.93000030517578,65.93000030517578,64.0999984741211,51.904720306396484,3388200.0,4.0,-0.1001382764964518,54.245276924336224,49.43268099192355,47.28185525847318,19.495612207649312,3.087955212980259,51.83125826517741,53.03414649963379,13.420000076293945,33.25764686174208 83490,2018-05-18,WMT,84.23999786376953,84.44000244140625,83.48999786376953,76.3919906616211,12043100.0,4.0,-0.6823862254971687,80.7830968240861,75.16699701746663,43.368150100570354,-122.9876504864162,9.595058530139648,78.22188873291016,79.1253428141276,13.420000076293945,33.25764686174208 83549,2018-05-21,AAPL,47.0,47.317501068115234,46.727500915527344,44.76789093017578,73603200.0,0.0,1.1001391878130207,47.7651943726425,37.57956347037508,59.819288829951866,92.30377139281923,30.43776577875231,42.156215286254884,41.74760265350342,13.079999923706055,15.09910879466709 83550,2018-05-21,AMGN,177.1199951171875,177.94000244140625,175.89999389648438,150.56292724609375,2557200.0,0.0,0.5769941960062965,152.3740074693653,139.97209238415033,52.329456377517204,144.59632570398404,11.45899805225643,146.23200124104818,149.5525680541992,13.079999923706055,15.09910879466709 83551,2018-05-21,AXP,101.56999969482422,102.37999725341797,101.3499984741211,94.32701110839844,2084000.0,0.0,1.2801104000268424,94.9367582110692,89.76078207213392,57.90212691823886,89.24137798838767,26.235414337134532,91.0656842549642,89.17971585591634,13.079999923706055,15.09910879466709 83552,2018-05-21,BA,358.4599914550781,365.0,358.45001220703125,350.2637939453125,6785400.0,0.0,4.812964660946136,344.2952534417237,308.7235148688232,60.01746955457894,300.28836102911174,22.79112662211239,324.82615152994794,323.9607879638672,13.079999923706055,15.09910879466709 83553,2018-05-21,CAT,159.25999450683594,161.60000610351562,158.6999969482422,138.9522247314453,5849700.0,0.0,1.7648595526292752,139.59393840675216,122.24258045311113,57.02108205005024,158.2998434107372,18.59944752827618,131.3904546101888,131.32630208333333,13.079999923706055,15.09910879466709 83554,2018-05-21,CRM,128.0,128.35000610351562,126.0,126.37000274658203,2887200.0,0.0,1.8323969904649289,133.32200100803854,117.01500079249858,55.596623343788444,63.47986154316598,5.328388942677917,123.94733403523763,122.32900072733561,13.079999923706055,15.09910879466709 83555,2018-05-21,CSCO,43.4900016784668,43.939998626708984,43.41999816894531,37.052642822265625,21785900.0,0.0,0.13644062097436205,39.561279702054975,36.285271048677444,50.65756476857364,-55.20647530661971,19.976595489971295,37.61047960917155,37.15519218444824,13.079999923706055,15.09910879466709 83556,2018-05-21,CVX,128.7899932861328,129.41000366210938,128.27000427246094,102.91289520263672,5081200.0,0.0,2.076591144710477,104.39337260244821,96.05248692513968,61.93151141870616,96.62235556630952,33.68101775506106,98.6971939086914,94.46032702128092,13.079999923706055,15.09910879466709 83557,2018-05-21,DIS,104.22000122070312,104.68000030517578,103.61000061035156,101.19886016845703,5848700.0,0.0,0.8154145855248771,102.36339927155964,95.08622841398724,53.11535359698419,156.71393527503506,10.25298700919556,98.4865498860677,98.95416208902995,13.079999923706055,15.09910879466709 83558,2018-05-21,GS,239.10000610351562,240.07000732421875,237.32000732421875,210.494384765625,1951700.0,0.0,-2.4353153260472595,217.19534050348722,206.23135779973546,43.44538477322975,-58.80647153822655,21.642482313836634,216.2167984008789,223.02119369506835,13.079999923706055,15.09910879466709 83559,2018-05-21,HD,188.1999969482422,190.6699981689453,188.0,166.13320922851562,4147800.0,0.0,2.173491143526604,168.71812271383155,156.02028823587548,56.631063731211185,100.38599605867142,25.27136866149292,159.40905303955077,157.54889094034831,13.079999923706055,15.09910879466709 83560,2018-05-21,HON,143.2115020751953,144.85044860839844,142.82810974121094,129.5950164794922,2553500.0,0.0,0.5341093351320296,128.96099259644993,121.79028227537627,55.273559334841345,158.75693037508992,15.563018691136064,125.69974899291992,126.42941424051921,13.079999923706055,15.09910879466709 83561,2018-05-21,IBM,138.57553100585938,139.61758422851562,138.31739807128906,107.67127990722656,3027856.0,0.0,-0.8398998482632436,108.32153883525731,104.03945359638331,46.87052237520647,-25.10716434852604,11.274243224584216,108.15420557657878,110.88888626098633,13.079999923706055,15.09910879466709 83562,2018-05-21,INTC,54.36000061035156,55.220001220703125,53.86000061035156,46.948055267333984,25367400.0,0.0,0.7389110618960757,48.29881936773779,43.79703176751612,56.458023490201604,95.62353318061336,17.713334413501585,45.63229115804037,44.49854640960693,13.079999923706055,15.09910879466709 83563,2018-05-21,JNJ,124.62000274658203,124.98999786376953,123.31999969482422,106.72742462158203,5558700.0,0.0,-0.8718583626277052,110.8651826111808,105.06548374013757,43.617247013051326,-80.39975426106088,19.461481679986434,109.12818832397461,110.57327639261881,13.079999923706055,15.09910879466709 83564,2018-05-21,JPM,112.05000305175781,112.54000091552734,111.91999816894531,95.18037414550781,9441900.0,0.0,0.479207660045887,97.98708523492925,90.37756015081294,51.62860215841379,50.85541545573137,9.246989360602065,94.20834833780924,94.872092183431,13.079999923706055,15.09910879466709 83565,2018-05-21,KO,42.310001373291016,42.52000045776367,42.27000045776367,35.659019470214844,9110200.0,0.0,-0.30787858152297076,36.38541999916267,34.7408979787426,45.80508898342037,-41.105035234377134,17.348442174881942,36.114174143473306,36.32521355946859,13.079999923706055,15.09910879466709 83566,2018-05-21,MCD,161.77999877929688,161.97000122070312,160.61000061035156,142.02272033691406,2424000.0,0.0,0.3782243877834617,148.1598960522873,137.32969287593534,49.57461482122803,-24.920097287160676,2.6489667233736354,142.4437057495117,140.61494623819988,13.079999923706055,15.09910879466709 83567,2018-05-21,MMM,200.5,202.92999267578125,200.0,165.3452606201172,2126500.0,0.0,-2.3622787806161796,168.75214453358896,156.93371209482902,42.675233404462,-31.873958429952943,20.648607880486768,167.51999257405598,176.62751439412435,13.079999923706055,15.09910879466709 83568,2018-05-21,MRK,56.46946716308594,56.60305404663086,55.71564865112305,47.2772216796875,8882219.0,0.0,0.42723930845502167,48.95747512836388,45.74870964031288,53.64437249976967,20.04900138228418,8.088330653110019,47.205644861857095,45.55407295227051,13.079999923706055,15.09910879466709 83569,2018-05-21,MSFT,97.0,98.01000213623047,96.80000305175781,92.1148452758789,19422500.0,0.0,1.0205487081250482,93.4245520645359,86.59589242398948,56.30934990460058,107.62707148102943,16.16818803804262,89.59378865559896,88.30951703389486,13.079999923706055,15.09910879466709 83570,2018-05-21,NKE,71.4800033569336,71.69999694824219,70.70999908447266,67.49980926513672,5480700.0,0.0,0.9737803455259524,67.84584347507695,62.31397479274531,58.96824998661217,185.55698240720722,26.569477921868707,64.45294723510742,63.572598965962726,13.079999923706055,15.09910879466709 83571,2018-05-21,PG,73.75,74.25,73.41999816894531,64.10210418701172,6428400.0,0.0,-0.43822363806923903,64.35151646711766,61.40578295610011,44.10398921458609,-6.133293937298512,9.551899371352114,63.98366279602051,65.77853806813557,13.079999923706055,15.09910879466709 83572,2018-05-21,TRV,130.7100067138672,131.9600067138672,130.02000427246094,115.31204223632812,1027600.0,0.0,-1.2033867679054566,117.5544094442955,111.9898990273842,45.45332473461723,-36.547941805664365,15.706376087297217,116.67115681966146,119.47620277404785,13.079999923706055,15.09910879466709 83573,2018-05-21,UNH,245.0,249.1699981689453,244.83999633789062,228.5184326171875,3040700.0,0.0,3.498313613372659,227.62820559926422,210.20911892466154,60.10506172002847,189.64387819121646,39.55773680536814,216.8531733194987,211.65551223754883,13.079999923706055,15.09910879466709 83574,2018-05-21,V,130.9499969482422,131.50999450683594,129.99000549316406,126.13175201416016,5591800.0,0.0,2.0302784634726265,129.7186946281026,117.86544157184854,59.55936965079013,91.16576355154973,16.025455063135915,121.88620452880859,119.407044728597,13.079999923706055,15.09910879466709 83575,2018-05-21,VZ,47.790000915527344,48.5,47.7400016784668,36.77471923828125,8588800.0,0.0,-0.059299550112470456,38.5881425090769,34.92789562263697,50.510267483316845,-12.356055081705215,3.959772876868644,36.70790227254232,36.361226654052736,13.079999923706055,15.09910879466709 83576,2018-05-21,WBA,64.48999786376953,65.0999984741211,64.26000213623047,52.03378677368164,3168100.0,0.0,-0.08128045514987292,54.258559411768566,49.443040090794916,47.59987872140874,5.06691452066126,3.0879552129802734,51.88591117858887,52.96111246744792,13.079999923706055,15.09910879466709 83577,2018-05-21,WMT,84.13999938964844,84.54000091552734,83.81999969482422,77.18658447265625,10715700.0,0.0,-0.6456027110880882,80.75550363793431,75.0986009763235,45.02280315184972,-90.19791817646679,10.350393649516967,78.18444595336913,79.01495920817057,13.079999923706055,15.09910879466709 83578,2018-05-22,AAPL,47.095001220703125,47.220001220703125,46.69499969482422,44.65574645996094,60962800.0,1.0,1.064671287944428,47.777001818581766,38.16057104213601,59.357087215189225,83.13530552391461,29.823127431291862,42.27213757832845,41.782904942830406,13.220000267028809,23.57482265842587 83579,2018-05-22,AMGN,176.7100067138672,179.57000732421875,176.50999450683594,152.1754608154297,2742700.0,1.0,0.9046881647783778,153.24867988652787,139.7575319664995,53.82914835671614,167.77655508036005,17.52575011290695,146.4184534708659,149.42890853881835,13.220000267028809,23.57482265842587 83580,2018-05-22,AXP,102.31999969482422,103.23999786376953,102.08000183105469,94.93712615966797,2910700.0,1.0,1.341629806636476,95.28337451505912,89.62308453035102,58.85894947127683,106.02316486827344,31.172755458114963,91.36457773844401,89.20190416971842,13.220000267028809,23.57482265842587 83581,2018-05-22,BA,364.0,364.8500061035156,354.5199890136719,341.6977233886719,5389400.0,1.0,5.212472242294552,346.0104474363307,309.66411005878643,56.53770342788734,218.98814065606695,15.080231155553328,325.5272176106771,323.85402018229166,13.220000267028809,23.57482265842587 83582,2018-05-22,CAT,159.02999877929688,159.35000610351562,156.13999938964844,136.5740509033203,3512400.0,1.0,1.8295947536869903,140.17207841977142,122.69268293276764,54.48037237525705,107.22185945207849,9.109092757110252,131.64844614664713,131.22910385131837,13.220000267028809,23.57482265842587 83583,2018-05-22,CRM,126.66000366210938,127.05000305175781,125.26000213623047,125.44000244140625,2789800.0,1.0,1.5823668844879677,132.94311023751382,118.14989208182213,54.41818905115295,38.88982145978648,0.8814329267229668,124.14566752115886,122.4755007425944,13.220000267028809,23.57482265842587 83584,2018-05-22,CSCO,43.790000915527344,43.90999984741211,43.47999954223633,36.96794509887695,16381800.0,1.0,0.06269629087167061,39.56641175335977,36.27251570635703,50.332298290201614,-63.764764186008264,19.976595489971302,37.642662302652994,37.13616104125977,13.220000267028809,23.57482265842587 83585,2018-05-22,CVX,129.08999633789062,130.38999938964844,128.10000610351562,102.00604248046875,5444200.0,1.0,1.965926363413388,104.3709973642379,96.61176401881875,59.8784457010972,91.25193888362892,38.08252008308897,98.97316106160481,94.65417111714682,13.220000267028809,23.57482265842587 83586,2018-05-22,DIS,104.4000015258789,105.48999786376953,103.98999786376953,101.20858764648438,6971600.0,1.0,0.8515055908982134,102.62114637584679,95.27680589466101,53.13173207482995,157.0902958823243,16.496620749052948,98.57407506306966,98.86112581888834,13.220000267028809,23.57482265842587 83587,2018-05-22,GS,238.6999969482422,240.6999969482422,237.97999572753906,210.7600860595703,2551500.0,1.0,-2.387959698830798,216.82052922702678,206.20856165432087,43.66549322186891,-51.14683429287579,19.25539804184042,215.66864573160808,222.54151357014973,13.220000267028809,23.57482265842587 83588,2018-05-22,HD,190.05999755859375,190.77999877929688,186.52000427246094,163.57717895507812,4585600.0,1.0,2.014661549981099,167.92916820528228,157.7379948806552,53.8108193569183,79.05061474675564,17.84948194888268,159.7994598388672,157.54128494262696,13.220000267028809,23.57482265842587 83589,2018-05-22,HON,144.8408660888672,146.12518310546875,144.2466278076172,129.9222412109375,3493247.0,1.0,0.7664521947013441,129.67981929147885,121.44978581106022,55.77705994037131,184.6974222654268,22.35999815425252,125.87126998901367,126.35995012919108,13.220000267028809,23.57482265842587 83590,2018-05-22,IBM,139.12045288085938,139.7705535888672,138.62332153320312,107.375244140625,2389064.0,1.0,-0.7251102125325417,108.42450399717919,104.01997460999854,46.43012119462158,-20.965413993426157,10.210907624302932,107.94220352172852,110.74397061665853,13.220000267028809,23.57482265842587 83591,2018-05-22,INTC,54.72999954223633,55.04999923706055,54.04999923706055,47.0604133605957,19009600.0,1.0,0.7194135844399341,48.30873441867698,44.07191972561013,56.699560720807014,92.24333879256525,17.713334413501585,45.73238131205241,44.57952728271484,13.220000267028809,23.57482265842587 83592,2018-05-22,JNJ,123.80000305175781,124.23999786376953,122.76000213623047,106.02867889404297,7172700.0,1.0,-0.9379069987809316,110.81494965799882,104.83276610127851,42.61733146012446,-97.07850830058877,22.46816384646619,108.9171262105306,110.44157791137695,13.220000267028809,23.57482265842587 83593,2018-05-22,JPM,112.3499984741211,114.29000091552734,112.29000091552734,95.9102554321289,11507600.0,1.0,0.508631846993211,98.16632110608289,90.41898391711048,52.89659658206546,90.88301428781368,3.579946924262256,94.22249323527018,94.7990946451823,13.220000267028809,23.57482265842587 83594,2018-05-22,KO,42.5,42.599998474121094,42.209999084472656,35.524478912353516,8222900.0,1.0,-0.28175239717968736,36.291747706817674,34.765624195648144,45.03262094750025,-41.21402075140338,14.80891772943165,36.065406799316406,36.30566832224528,13.220000267028809,23.57482265842587 83595,2018-05-22,MCD,162.05999755859375,162.08999633789062,159.16000366210938,140.23731994628906,3224000.0,1.0,0.1311421257751988,147.99303920494185,137.68388798011676,47.360677200624075,-56.61102695286867,9.939283046121755,142.34637451171875,140.56948064168293,13.220000267028809,23.57482265842587 83596,2018-05-22,MMM,201.9600067138672,202.11000061035156,198.72999572753906,163.05882263183594,2313900.0,1.0,-2.312403591180299,168.70668631650165,156.9141190423851,41.01887578521655,-42.50973457493252,24.182290337989095,167.06827341715496,176.03320744832357,13.220000267028809,23.57482265842587 83597,2018-05-22,MRK,56.08778762817383,56.431297302246094,55.725189208984375,47.18034362792969,9357068.0,1.0,0.3736113335554734,48.79784496237856,45.775959511498385,53.25238575346314,9.366453350312302,8.088330653110033,47.25838101704915,45.592763900756836,13.220000267028809,23.57482265842587 83598,2018-05-22,MSFT,97.68000030517578,98.16999816894531,97.19999694824219,92.02046203613281,15441200.0,1.0,1.0282017675862818,93.54875681737151,86.9230006899527,56.136898293602094,109.08343435118765,17.314471683338894,89.75174484252929,88.34871317545573,13.220000267028809,23.57482265842587 83599,2018-05-22,NKE,71.45999908447266,72.19000244140625,71.26000213623047,67.43357849121094,5675300.0,1.0,1.017060253242775,68.11253830291113,62.45768531464258,58.78049489741709,178.36404924079594,30.324054825826867,64.58880373636882,63.60207144419352,13.220000267028809,23.57482265842587 83600,2018-05-22,PG,74.45999908447266,74.94000244140625,73.83000183105469,64.07611846923828,7744200.0,1.0,-0.35539715467029964,64.50991010873554,61.379816148588674,44.02783955941799,12.31296235887221,0.2810087411116324,63.87917925516764,65.67969926198323,13.220000267028809,23.57482265842587 83601,2018-05-22,TRV,131.1300048828125,132.05999755859375,130.57000732421875,115.55824279785156,769200.0,1.0,-1.0538296716627542,117.34457056257027,112.07135732439262,45.904060703347454,-26.22607803237505,14.87460843630585,116.4823994954427,119.3234848022461,13.220000267028809,23.57482265842587 83602,2018-05-22,UNH,248.0,248.0500030517578,243.83999633789062,226.0111541748047,2644100.0,1.0,3.596472856427596,228.55966459003952,210.2879748752925,58.1027205956225,153.30992692681338,35.19246617026116,217.41824849446616,211.83822377522787,13.220000267028809,23.57482265842587 83603,2018-05-22,V,131.0,131.77999877929688,130.5,126.1800308227539,6645500.0,1.0,1.959972711528465,129.29245324169233,119.22174887622761,59.621868673121156,91.96868071613058,17.704376765653677,122.21389617919922,119.50872561136882,13.220000267028809,23.57482265842587 83604,2018-05-22,VZ,48.33000183105469,49.310001373291016,48.2599983215332,37.06327438354492,18539800.0,1.0,-0.006932147222329377,38.50614145073782,34.944594404364715,51.680446423719864,38.26722724060636,13.86384379989026,36.721570332845054,36.36540298461914,13.220000267028809,23.57482265842587 83605,2018-05-22,WBA,64.83000183105469,65.81999969482422,64.13999938964844,51.81597900390625,4307500.0,1.0,-0.08295451458806014,54.24018131862181,49.431206544537375,47.10381402599008,10.965213842931501,4.369096067493158,51.90898195902506,52.88124078114827,13.220000267028809,23.57482265842587 83606,2018-05-22,WMT,84.5,84.80999755859375,83.29000091552734,76.14540100097656,8067300.0,1.0,-0.6924837934247989,80.72809140330925,74.88687670582162,43.30759965403044,-105.47886976727307,5.36292126797674,78.1071538289388,78.88376401265462,13.220000267028809,23.57482265842587 83607,2018-05-23,AAPL,46.587501525878906,47.125,46.439998626708984,44.94207000732422,80233600.0,2.0,1.0475906660371024,47.7501817361353,38.791963420725054,60.16992483983754,76.63144773682764,24.887511735524335,42.40402119954427,41.825276629130045,12.579999923706055,13.860276584246527 83608,2018-05-23,AMGN,177.1199951171875,179.99000549316406,176.66000366210938,153.52352905273438,2242000.0,2.0,1.2586568240312204,154.1994739625673,139.35697134993268,55.052040935291465,166.45567738416182,19.053430316331816,146.67016092936197,149.36595815022787,12.579999923706055,13.860276584246527 83609,2018-05-23,AXP,101.81999969482422,102.25,100.91000366210938,94.22532653808594,2553900.0,2.0,1.3177578071686895,95.48119950833804,89.71644834932799,57.287500110370544,77.664952114877,19.536924024104145,91.68288396199544,89.2438486735026,12.579999923706055,13.860276584246527 83610,2018-05-23,BA,352.2799987792969,359.6000061035156,351.6199951171875,345.7304992675781,4497500.0,2.0,5.787778283636442,348.56635018158454,308.845652381892,57.73124493968803,182.5396809742607,9.64888219791587,326.60117594401044,323.7959503173828,12.579999923706055,13.860276584246527 83611,2018-05-23,CAT,154.64999389648438,158.0,153.72000122070312,137.92051696777344,4010000.0,2.0,1.9668735316950006,140.91089413096722,123.05118243763627,55.638095850858726,87.57899763699884,0.9464634808042266,131.98901824951173,131.18958129882813,12.579999923706055,13.860276584246527 83612,2018-05-23,CRM,124.87999725341797,128.08999633789062,124.58000183105469,128.08999633789062,4303900.0,2.0,1.5798372047727014,132.45707943941258,119.71292254422998,57.0986701578192,55.72377657856031,6.79334646045135,124.44333394368489,122.66916732788086,12.579999923706055,13.860276584246527 83613,2018-05-23,CSCO,43.400001525878906,43.70000076293945,42.88999938964844,36.99335861206055,20638800.0,2.0,0.006232195223276449,39.56810283963528,36.26828441317233,50.431090021044504,-92.76071104829799,27.374009575767193,37.67795041402181,37.12203432718913,12.579999923706055,13.860276584246527 83614,2018-05-23,CVX,127.08999633789062,128.7899932861328,126.55000305175781,102.37992095947266,6017200.0,2.0,1.8866445317944596,104.31693018777577,97.22592717306406,60.43780201828209,63.8023317949931,24.15137878692108,99.2510762532552,94.86725858052571,12.579999923706055,13.860276584246527 83615,2018-05-23,DIS,103.19999694824219,103.33999633789062,102.06999969482422,100.06104278564453,8046600.0,2.0,0.7785362120109198,102.72739062677265,95.33977856268048,50.959238537345655,63.993135109602186,0.9616632681680679,98.64182637532552,98.82903327941895,12.579999923706055,13.860276584246527 83616,2018-05-23,GS,236.8800048828125,237.8699951171875,234.3800048828125,210.59182739257812,3114000.0,2.0,-2.3370668395599523,216.77074033297652,206.13260591946488,43.554445875486735,-71.3525305994543,27.89830161435642,215.22203674316407,222.10803883870443,12.579999923706055,13.860276584246527 83617,2018-05-23,HD,187.10000610351562,187.32000732421875,184.97999572753906,163.40206909179688,7387400.0,2.0,1.8532944257736688,166.88980771050447,159.5896737958432,53.62156782534449,51.50643769657379,10.563302455115952,160.20241088867186,157.58124287923178,12.579999923706055,13.860276584246527 83618,2018-05-23,HON,143.76739501953125,145.11880493164062,143.58529663085938,130.30975341796875,2952060.0,2.0,0.9706653553840425,130.4102871885402,121.15011167620592,56.378645400782275,154.26524785774288,17.131004891193736,126.09426523844401,126.33378817240397,12.579999923706055,13.860276584246527 83619,2018-05-23,IBM,138.0019073486328,138.33651733398438,137.170166015625,107.06443786621094,3618846.0,2.0,-0.6517056114143713,108.45349718864074,104.01557019417177,45.96108345530139,-40.26825429994014,18.15324799662685,107.72057342529297,110.61863886515299,12.579999923706055,13.860276584246527 83620,2018-05-23,INTC,54.0,55.22999954223633,53.84000015258789,47.71726608276367,20555400.0,2.0,0.7483378453587477,48.361123002393654,44.37603367485244,58.105040552858554,99.90079535600943,15.093754681079766,45.859236272176105,44.65999800364177,12.579999923706055,13.860276584246527 83621,2018-05-23,JNJ,122.87000274658203,123.97000122070312,122.73999786376953,106.4945068359375,4940800.0,2.0,-0.9418060431512032,110.63787433157384,104.72430370797693,43.51043726595671,-89.04884849620075,22.578532465524447,108.73941955566406,110.32339413960774,12.579999923706055,13.860276584246527 83622,2018-05-23,JPM,112.51000213623047,112.7699966430664,111.12000274658203,95.46891784667969,11453900.0,2.0,0.49068219351731557,98.27959158599185,90.51788461029722,52.04323143223232,41.78407957899155,4.438789385925532,94.27539367675782,94.73858477274577,12.579999923706055,13.860276584246527 83623,2018-05-23,KO,42.25,42.45000076293945,41.93000030517578,35.650596618652344,8971400.0,2.0,-0.248011639175445,36.28954512895374,34.765304114210316,45.917070548681146,-46.39043431479955,21.19003626770579,36.0208433787028,36.2939203898112,12.579999923706055,13.860276584246527 83624,2018-05-23,MCD,159.6999969482422,161.64999389648438,159.16000366210938,142.14585876464844,3835100.0,2.0,0.0883127706717346,147.51500453628492,138.66148319564869,49.837928818303986,-37.44800430903146,9.939283046121764,142.29595082600912,140.59835764567057,12.579999923706055,13.860276584246527 83625,2018-05-23,MMM,197.74000549316406,198.8000030517578,196.55999755859375,162.81298828125,2737700.0,2.0,-2.266586127809404,168.737579712675,156.97998620529373,40.842557428409435,-58.147529964427804,29.88524929142337,166.68025767008464,175.4803840637207,12.579999923706055,13.860276584246527 83626,2018-05-23,MRK,55.77289962768555,56.76526641845703,55.75381851196289,47.76152038574219,10375619.0,2.0,0.37369911357585295,48.744231816663635,45.79244115696918,55.28031164503299,30.697068256858998,3.3288787089812284,47.33829282124837,45.659012158711754,12.579999923706055,13.860276584246527 83627,2018-05-23,MSFT,96.70999908447266,98.7300033569336,96.31999969482422,93.11528015136719,21251200.0,2.0,1.1098162733072456,93.67359469766149,87.43507610922327,57.69172645131069,116.09550909749515,8.584982945430966,89.97814534505208,88.42526384989421,12.579999923706055,13.860276584246527 83628,2018-05-23,NKE,70.94999694824219,71.91999816894531,70.83000183105469,67.46197509765625,6806400.0,2.0,1.0416438389681986,68.28639098689253,62.72544678166218,58.83862394840719,148.22231487897255,24.359279411358756,64.73096529642741,63.657472928365074,12.579999923706055,13.860276584246527 83629,2018-05-23,PG,74.0199966430664,74.30000305175781,73.72000122070312,64.20594787597656,6592500.0,2.0,-0.27609773888095646,64.67791593362466,61.37452966879233,44.522908142331254,10.31894482332474,1.2297543509851288,63.78188158671061,65.59860426584879,12.579999923706055,13.860276584246527 83630,2018-05-23,TRV,131.10000610351562,131.24000549316406,130.11000061035156,115.10098266601562,1085800.0,2.0,-0.961122445275322,117.19193745982825,112.107919870494,45.186660114217,-37.64537356295919,17.78119669165095,116.31562372843425,119.17830810546874,12.579999923706055,13.860276584246527 83631,2018-05-23,UNH,244.02999877929688,245.5,241.63999938964844,225.16307067871094,3047800.0,2.0,3.5647394163244144,229.22846221995343,210.4819976799489,57.43322225578745,118.1273831109145,25.92909407254882,218.10531107584634,212.0303810119629,12.579999923706055,13.860276584246527 83632,2018-05-23,V,130.05999755859375,131.91000366210938,129.8000030517578,127.30949401855469,6569100.0,2.0,1.9726536142397748,128.5918623869169,120.97113657548546,61.077640348336274,90.4752716191531,11.525006113511441,122.6094352722168,119.64882799784343,12.579999923706055,13.860276584246527 83633,2018-05-23,VZ,48.7400016784668,48.97999954223633,48.33000183105469,36.896217346191406,14027800.0,2.0,0.020848956304099886,38.34077465340932,34.99530017569224,50.95881456651174,21.876476456582242,13.863843799890251,36.74713503519694,36.37991847991943,12.579999923706055,13.860276584246527 83634,2018-05-23,WBA,63.779998779296875,64.0,62.689998626708984,51.55782699584961,4964600.0,2.0,-0.10391407160440025,54.125417063121496,49.41377132188827,46.50952221239517,-68.64534227394084,9.693819587976742,51.914093017578125,52.81657746632894,12.579999923706055,13.860276584246527 83635,2018-05-23,WMT,82.94999694824219,83.0199966430664,82.16999816894531,75.81659698486328,9399200.0,2.0,-0.7475518131400776,80.62375994048365,74.66110334076636,42.775235703663114,-147.6206416554905,4.397810332791543,78.03523915608724,78.77114893595378,12.579999923706055,13.860276584246527 83636,2018-05-24,AAPL,47.192501068115234,47.209999084472656,46.5525016784668,44.89195251464844,92936000.0,3.0,1.018272080613798,47.62248227662902,39.505674766828015,59.95281272275589,72.87362209494651,25.891419261610775,42.520765686035155,41.86788279215495,12.529999732971191,10.751891492968861 83637,2018-05-24,AMGN,180.0,180.25999450683594,176.99000549316406,151.8341827392578,2386100.0,3.0,1.3868763602735612,154.67449936780076,139.21752486315626,53.22452046444022,141.70604984534953,20.0708072676972,146.90478515625,149.303355662028,12.529999732971191,10.751891492968861 83638,2018-05-24,AXP,101.69000244140625,102.30999755859375,100.72000122070312,94.2992935180664,2230000.0,3.0,1.289937990522347,95.66232270584253,89.6998705924973,57.409736805434505,75.40428451259,17.724095043319704,91.9497314453125,89.31879870096843,12.529999732971191,10.751891492968861 83639,2018-05-24,BA,358.45001220703125,360.6600036621094,354.3699951171875,345.52838134765625,3932100.0,3.0,6.156435681005803,350.8011007876146,308.3348397641432,57.64916408649779,172.42604927944978,11.28485553825712,327.3453338623047,323.77329915364584,12.529999732971191,10.751891492968861 83640,2018-05-24,CAT,157.2100067138672,158.39999389648438,156.02999877929688,137.8855438232422,2891000.0,3.0,2.049223736192289,141.5661905980875,123.39177143804531,55.60009929489798,96.35787164092775,2.2386885726712307,132.2312759399414,131.2456080118815,12.529999732971191,10.751891492968861 83641,2018-05-24,CRM,128.80999755859375,129.3800048828125,127.38999938964844,128.74000549316406,5972400.0,3.0,1.611704001373468,132.44833949645425,120.51266285339925,57.7294201260275,83.71052214138506,13.624431979086962,124.6880007425944,122.87733408610026,12.529999732971191,10.751891492968861 83642,2018-05-24,CSCO,43.599998474121094,43.970001220703125,43.0099983215332,36.90018844604492,18377500.0,3.0,-0.04550945643666182,39.59097107098145,36.19121238543944,50.05350354426865,-85.35459007977158,21.863246714737024,37.6844430287679,37.10999533335368,12.529999732971191,10.751891492968861 83643,2018-05-24,CVX,127.4000015258789,127.4000015258789,125.8499984741211,100.71735382080078,5906200.0,3.0,1.670402475654285,104.20001693143661,97.61838898287004,56.79533643915036,26.545131329483755,18.385335169306597,99.47409845987956,95.07484919230143,12.529999732971191,10.751891492968861 83644,2018-05-24,DIS,102.80999755859375,102.86000061035156,101.20999908447266,99.302490234375,7474100.0,3.0,0.6519829485419848,102.7240285107409,95.56390026123175,49.57315210820829,27.19713755756882,7.592339791143086,98.69758377075195,98.81201451619467,12.529999732971191,10.751891492968861 83645,2018-05-24,GS,236.60000610351562,237.1699981689453,233.64999389648438,209.07752990722656,2308700.0,3.0,-2.391358936232649,216.6661898099424,205.88382697472554,42.54705880511081,-80.25518040221242,29.533316450301605,214.52865295410157,221.71205266316733,12.529999732971191,10.751891492968861 83646,2018-05-24,HD,186.7899932861328,187.41000366210938,184.6699981689453,163.822265625,3941300.0,3.0,1.7392669786784154,166.94700203132385,159.6576534252191,54.02296642957002,50.00472050818191,9.111717630107417,160.6047815958659,157.66751658121746,12.529999732971191,10.751891492968861 83647,2018-05-24,HON,145.1379852294922,145.99099731445312,143.57569885253906,130.10308837890625,2753615.0,3.0,1.1031136080121087,131.01387915464693,120.97892403749174,55.958671791786166,148.48506279092817,21.839917373320887,126.24782485961914,126.34430859883626,12.529999732971191,10.751891492968861 83648,2018-05-24,IBM,138.04014587402344,138.12619018554688,136.66348266601562,106.62040710449219,3555040.0,3.0,-0.6221892968131613,108.35666589012105,104.03549872169536,45.28498685164513,-47.638973275696415,20.765572193212158,107.41802469889323,110.49468930562337,12.529999732971191,10.751891492968861 83649,2018-05-24,INTC,55.18000030517578,55.29999923706055,54.130001068115234,47.319698333740234,19667100.0,3.0,0.7307564305398913,48.45534516102656,44.45505065196173,56.94766413162218,92.72020936012107,15.76172606927635,45.926434961954754,44.742722256978354,12.529999732971191,10.751891492968861 83650,2018-05-24,JNJ,123.22000122070312,123.38999938964844,121.55000305175781,105.45931243896484,6923600.0,3.0,-1.0167076276083407,110.24923047823219,104.61605959134789,42.00740715212242,-114.39499859308775,29.005094820398224,108.50420328776042,110.21369336446126,12.529999732971191,10.751891492968861 83651,2018-05-24,JPM,112.13999938964844,112.1500015258789,110.12000274658203,94.39960479736328,14084800.0,3.0,0.3857259289566457,98.3013053450229,90.59207539228179,50.0206155476407,5.378386096747971,10.751415924411798,94.2148541768392,94.68642972310384,12.529999732971191,10.751891492968861 83652,2018-05-24,KO,42.400001525878906,42.470001220703125,42.189998626708984,35.583343505859375,9269600.0,3.0,-0.2241151495752618,36.24651974991442,34.77217608138441,45.513086762195954,-37.979630460039715,20.500844216241862,35.97291717529297,36.286607933044436,12.529999732971191,10.751891492968861 83653,2018-05-24,MCD,161.11000061035156,162.60000610351562,160.44000244140625,142.8230743408203,3378000.0,3.0,0.10777348975059908,147.38548807491503,139.09794545779982,50.68974574675442,-3.637328936975552,4.102717552919397,142.3185246785482,140.66651941935223,12.529999732971191,10.751891492968861 83654,2018-05-24,MMM,198.8300018310547,200.17999267578125,196.92999267578125,163.41941833496094,2055000.0,3.0,-2.156483026834678,168.7776444327519,157.2397627938106,41.4844267900456,-47.86700950959067,23.566785744420642,166.25575205485026,175.00915985107423,12.529999732971191,10.751891492968861 83655,2018-05-24,MRK,56.536258697509766,56.68893051147461,56.11641311645508,47.729244232177734,7261382.0,3.0,0.36693447184222094,48.714125495200975,45.799945397133015,55.142882487309315,34.61747274298161,3.3288787089812284,47.40259920756022,45.731390698750815,12.529999732971191,10.751891492968861 83656,2018-05-24,MSFT,98.7300033569336,98.94000244140625,96.80999755859375,92.78494262695312,26649300.0,3.0,1.1347600718726198,93.89023117500984,87.63907256644522,57.060395577303204,115.74792291115912,10.28787894518167,90.13965657552083,88.50304374694824,12.529999732971191,10.751891492968861 83657,2018-05-24,NKE,71.43000030517578,72.27999877929688,71.31999969482422,68.2563247680664,5613800.0,3.0,1.112400823270491,68.6814880948624,62.72089837974699,60.45252803202308,155.93159611467465,27.335663630036578,64.86997540791829,63.74182637532552,12.529999732971191,10.751891492968861 83658,2018-05-24,PG,74.08000183105469,74.3499984741211,73.58999633789062,63.85107421875,6508900.0,3.0,-0.23913116368081688,64.76223191010185,61.37849646819406,43.436551115688914,10.66980096067284,3.074531233950339,63.68647600809733,65.54046738942465,12.529999732971191,10.751891492968861 83659,2018-05-24,TRV,130.77000427246094,130.85000610351562,129.33999633789062,114.88119506835938,818100.0,3.0,-0.8950685298813852,116.86414187514403,112.23347699082278,44.838224823266515,-46.32121465710138,22.515251483286196,116.12100474039714,119.06649907430013,12.529999732971191,10.751891492968861 83660,2018-05-24,UNH,244.57000732421875,245.44000244140625,242.1999969482422,223.75265502929688,2610400.0,3.0,3.3867414337681225,229.6246357364558,210.61126056481373,56.316814409769194,105.35102230495032,25.929094072548832,218.67345682779947,212.29642181396486,12.529999732971191,10.751891492968861 83661,2018-05-24,V,131.82000732421875,132.2100067138672,130.5,127.31912994384766,6035200.0,3.0,1.960877089159581,128.83295117795396,121.21405886232925,61.090021260420876,91.85917809018119,13.602996508358542,122.96385269165039,119.79599825541179,12.529999732971191,10.751891492968861 83662,2018-05-24,VZ,48.88999938964844,49.0,48.470001220703125,36.934181213378906,13580400.0,3.0,0.04540563985339929,38.22014945657382,35.030878985809,51.119270597626084,25.949049197166897,14.113743542687216,36.76991500854492,36.39881610870361,12.529999732971191,10.751891492968861 83663,2018-05-24,WBA,63.790000915527344,64.0,62.70000076293945,51.15446853637695,3573000.0,3.0,-0.1513279142206656,53.872219269600095,49.43108921733838,45.5800059956418,-74.69412754235714,9.693819587976735,51.90763028462728,52.748532422383626,12.529999732971191,10.751891492968861 83664,2018-05-24,WMT,83.0,83.0,81.77999877929688,75.67045593261719,8576200.0,3.0,-0.7938351397270793,80.35590688484741,74.51434915763305,42.53482844046398,-139.2823493781864,7.584557797895464,77.9729746500651,78.67880465189616,12.529999732971191,10.751891492968861 83665,2018-05-25,AAPL,47.057498931884766,47.412498474121094,46.912498474121094,44.99455261230469,69844000.0,4.0,0.9918820618688144,47.23727960196215,40.5323084870271,60.256517905622175,74.67051654736767,28.330841793600598,42.63625602722168,41.924558321634926,13.220000267028809,22.394251588874905 83666,2018-05-25,AMGN,177.9600067138672,179.0800018310547,177.60000610351562,152.07308959960938,1812000.0,4.0,1.4905865002034488,154.9703182468168,139.10422246363245,53.45058697178345,127.36519975113704,20.070807267697198,147.13439178466797,149.25150833129882,13.220000267028809,22.394251588874905 83667,2018-05-25,AXP,101.3499984741211,101.63999938964844,100.47000122070312,93.45806121826172,1850800.0,4.0,1.1863348397122024,95.73642393113717,89.76350587843315,55.53969461367084,52.45041501257911,15.26543559496668,92.19839808146159,89.41610590616862,13.220000267028809,22.394251588874905 83668,2018-05-25,BA,358.1199951171875,360.6000061035156,357.04998779296875,346.5774841308594,2463700.0,4.0,6.458800123975209,353.056336699398,308.0913744822426,57.97003213507818,166.32731330032237,11.284855538257114,328.3862325032552,323.9679718017578,13.220000267028809,22.394251588874905 83669,2018-05-25,CAT,156.9199981689453,157.57000732421875,155.22999572753906,136.26797485351562,2359700.0,4.0,1.9613533092396835,141.75011204055545,124.18100597091916,53.84081909521928,73.50913637051583,0.5355141964454145,132.41700642903646,131.33847325642904,13.220000267028809,22.394251588874905 83670,2018-05-25,CRM,128.72999572753906,129.25,127.62000274658203,127.95999908447266,4031800.0,4.0,1.5560811341836,132.08228518621735,121.65271695001312,56.694681276597095,73.78070956228443,13.624431979086951,124.98633397420248,123.01950073242188,13.220000267028809,22.394251588874905 83671,2018-05-25,CSCO,43.459999084472656,43.619998931884766,43.209999084472656,36.63764190673828,15362000.0,4.0,-0.10647304470253971,39.61975798556838,36.03962121059862,48.984378834039276,-100.03591430313406,21.863246714737045,37.691782760620114,37.107303301493324,13.220000267028809,22.394251588874905 83672,2018-05-25,CVX,124.54000091552734,124.76000213623047,121.22000122070312,97.20127868652344,8936600.0,4.0,1.2014615095547896,104.43927747388264,97.11379869799237,50.17908846533158,-79.74666090372162,10.879573938237986,99.56178029378255,95.22226130167643,13.220000267028809,22.394251588874905 83673,2018-05-25,DIS,102.25,103.0,101.97000122070312,99.38999938964844,6982700.0,4.0,0.5523823134979011,102.64575374766135,95.93100787953593,49.73631177492258,40.634432373422925,6.353268136723626,98.75755462646484,98.80601743062337,13.220000267028809,22.394251588874905 83674,2018-05-25,GS,235.0,236.1199951171875,234.27999877929688,208.11227416992188,1985600.0,4.0,-2.483643983197311,216.60694249200174,205.5188967413967,41.907892099889374,-84.20506819866931,29.533316450301605,213.9114262898763,221.3907470703125,13.220000267028809,22.394251588874905 83675,2018-05-25,HD,186.7100067138672,187.8300018310547,186.0500030517578,163.55966186523438,2730400.0,4.0,1.6091600808454984,166.9656077993779,159.67317851654008,53.72236802309663,56.02548734161206,10.807662698412452,161.01473795572917,157.7875658671061,13.220000267028809,22.394251588874905 83676,2018-05-25,HON,144.5437469482422,145.23382568359375,143.57569885253906,129.7413787841797,2018260.0,4.0,1.1654581846170515,131.47754086505202,120.90035449017259,55.213986562140185,123.15700097455702,21.839917373320876,126.39932276407878,126.40449282328288,13.220000267028809,22.394251588874905 83677,2018-05-25,IBM,137.5717010498047,138.2122344970703,137.1510467529297,106.30216217041016,5140358.0,4.0,-0.6173605630573462,108.2585103231943,104.04249294218657,44.79640942326435,-43.90430811162925,20.069893064281878,107.13804804484049,110.39007797241212,13.220000267028809,22.394251588874905 83678,2018-05-25,INTC,54.79999923706055,55.5,54.540000915527344,47.91606140136719,18550000.0,4.0,0.7562272313837894,48.611103612712085,44.55966512508088,58.23846752619694,110.93282849373577,17.73830908023437,46.03814697265625,44.85615304311116,13.220000267028809,22.394251588874905 83679,2018-05-25,JNJ,121.55999755859375,122.80000305175781,121.12999725341797,105.5635986328125,4594800.0,4.0,-1.055485666889112,109.67085898628778,104.68553978690557,42.215431548105784,-118.51381021822046,31.160981408016454,108.26699930826823,110.14311192830404,13.220000267028809,22.394251588874905 83680,2018-05-25,JPM,110.45999908447266,111.08000183105469,110.19999694824219,93.91582489013672,8283500.0,4.0,0.2605073709157324,98.29044272750096,90.70987236649319,49.127030506650655,-15.769382042040375,10.751415924411797,94.22503814697265,94.65534375508626,13.220000267028809,22.394251588874905 83681,2018-05-25,KO,42.34000015258789,42.58000183105469,42.20000076293945,35.650596618652344,8806500.0,4.0,-0.19747388918621311,36.07813038407136,34.86404986800383,46.00452661528021,-29.573179606819707,16.60232734033942,35.91377932230632,36.27749932607015,13.220000267028809,22.394251588874905 83682,2018-05-25,MCD,162.44000244140625,163.9499969482422,162.10000610351562,143.54425048828125,2582100.0,4.0,0.17932202512548656,147.14527419448302,139.76999527573184,51.595262210783815,37.11674569745889,3.6660009536809417,142.3619140625,140.77660420735677,13.220000267028809,22.394251588874905 83683,2018-05-25,MMM,198.3300018310547,199.41000366210938,197.92999267578125,163.1079864501953,1686500.0,4.0,-2.070488177541364,168.72818540565768,157.6368765450259,41.2466706350241,-45.72719297274022,23.566785744420642,165.84528249104818,174.58931503295898,13.220000267028809,22.394251588874905 83684,2018-05-25,MRK,56.431297302246094,56.73664093017578,56.14503860473633,47.696956634521484,6985339.0,4.0,0.35487730062143896,48.671907830006,45.81148984455455,55.00138158239578,32.47191812536066,2.5914439713910653,47.45425961812337,45.81016623179118,13.220000267028809,22.394251588874905 83685,2018-05-25,MSFT,98.30000305175781,98.9800033569336,97.86000061035156,92.83212280273438,18363900.0,4.0,1.1451348560317598,94.14103001913445,87.66702662149056,57.129710192023715,127.33828881099629,10.626874305068007,90.31840260823567,88.59601936340331,13.220000267028809,22.394251588874905 83686,2018-05-25,NKE,73.0999984741211,73.48999786376953,71.62999725341797,68.32252502441406,5889700.0,4.0,1.1604412066544967,69.03140976238933,62.62535522174153,60.585761148846395,160.05994942322417,36.3362545188361,65.0275826772054,63.838439559936525,13.220000267028809,22.394251588874905 83687,2018-05-25,PG,73.9000015258789,74.62000274658203,73.75,64.31848907470703,7546500.0,4.0,-0.1701569505709628,64.91632123217182,61.35424189343852,45.25655852566652,35.323332668996876,1.0293864818657827,63.590071487426755,65.48754800160727,13.220000267028809,22.394251588874905 83688,2018-05-25,TRV,130.1699981689453,131.47000122070312,130.13999938964844,115.21531677246094,846500.0,4.0,-0.8064630923665561,116.46141341136124,112.4462747295079,45.49913140895367,-26.75783670667287,16.730238577752033,115.96683349609376,118.96069653828938,13.220000267028809,22.394251588874905 83689,2018-05-25,UNH,242.9499969482422,245.5800018310547,242.44000244140625,225.7991180419922,1554900.0,4.0,3.3719395916524775,230.1674163592358,210.50818636293218,57.555223099830606,111.3920058370541,26.296323290633243,219.3085901896159,212.6227559407552,13.220000267028809,22.394251588874905 83690,2018-05-25,V,131.8800048828125,132.10000610351562,130.92999267578125,126.73028564453125,7509600.0,4.0,1.8823309548731118,128.77183122358772,121.80343122758416,59.885796327446975,84.42400182461625,13.602996508358528,123.30892232259114,119.97415517171224,13.220000267028809,22.394251588874905 83691,2018-05-25,VZ,48.59000015258789,48.650001525878906,48.2400016784668,36.84306335449219,7948000.0,4.0,0.05685910243976622,37.579785539606846,35.439645383855066,50.70734171171122,1.2010503636825556,10.184127742453446,36.79168281555176,36.41344559987386,13.220000267028809,22.394251588874905 83692,2018-05-25,WBA,63.5,64.1500015258789,63.189998626708984,51.25127029418945,3412100.0,4.0,-0.1790288995307634,53.50237790534365,49.54506472160948,45.84868850956455,-57.78522350979658,7.974021097800213,51.91027386983236,52.664594586690264,13.220000267028809,22.394251588874905 83693,2018-05-25,WMT,82.8499984741211,83.33999633789062,82.31999969482422,75.31424713134766,5913500.0,4.0,-0.8494659678981975,80.17910181281017,74.29992345574452,41.94047579667133,-117.98577117490024,4.3432651788443435,77.88098729451498,78.59450823465983,13.220000267028809,22.394251588874905 83781,2018-05-29,AAPL,46.900001525878906,47.1875,46.717498779296875,44.83230209350586,90056400.0,1.0,0.9469595606474144,46.73881075849727,41.58610684404179,59.518119143520096,64.50666558217829,24.125011492553806,42.73770230611165,41.97373644510905,17.020000457763672,33.02752908327551 83782,2018-05-29,AMGN,176.99000549316406,178.3800048828125,175.77000427246094,151.39053344726562,2382000.0,1.0,1.500405218762637,155.38645233365466,139.0546517923219,52.697848894412346,92.4586089201841,9.419319372590941,147.3440684000651,149.16302642822265,17.020000457763672,33.02752908327551 83783,2018-05-29,AXP,99.83999633789062,99.83999633789062,96.9800033569336,90.33354949951172,4377800.0,1.0,0.8423959965308967,95.8147976895563,89.58991803920345,49.361726455553274,-67.67718188559851,12.122512568700374,92.32535095214844,89.45427754720052,17.020000457763672,33.02752908327551 83784,2018-05-29,BA,357.7099914550781,360.9700012207031,350.6600036621094,339.2530212402344,4249600.0,1.0,6.037803145009889,353.7256933931458,309.4023736234558,54.962488909631375,113.03666589683264,1.0562322810236202,329.1034922281901,324.1206970214844,17.020000457763672,33.02752908327551 83785,2018-05-29,CAT,154.25999450683594,155.72000122070312,152.63999938964844,134.31817626953125,3795800.0,1.0,1.714617864793837,141.57336156785632,125.16740381300306,51.79712765859735,36.37873011150757,9.07402441558116,132.48235422770182,131.45466486612955,17.020000457763672,33.02752908327551 83786,2018-05-29,CRM,126.75,127.54000091552734,126.12000274658203,126.87999725341797,8141900.0,1.0,1.408614854173706,131.5842386526637,122.73976342253162,55.275570267056736,39.20101933420847,3.541574352050822,125.23533376057942,123.10216738382975,17.020000457763672,33.02752908327551 83787,2018-05-29,CSCO,42.7599983215332,43.15999984741211,42.52000045776367,36.39204025268555,25197400.0,1.0,-0.17261532649109057,39.6724221225171,35.87516355558349,47.99237270986546,-140.43291519295425,30.62775883203443,37.68246650695801,37.096877098083496,17.020000457763672,33.02752908327551 83788,2018-05-29,CVX,121.0999984741211,122.43000030517578,120.05999755859375,96.56487274169922,7385700.0,1.0,0.7695983238833861,104.69202590388136,96.6511618097417,49.10793883670999,-121.8569045662823,16.413432866212204,99.60774459838868,95.36432444254557,17.020000457763672,33.02752908327551 83789,2018-05-29,DIS,100.55000305175781,101.6500015258789,99.37999725341797,96.94902038574219,11270400.0,1.0,0.27333070096089784,102.69228390554008,95.82223712107125,45.48920532216155,-64.26657325594356,23.724744308427535,98.73972549438477,98.75252965291341,17.020000457763672,33.02752908327551 83790,2018-05-29,GS,231.52000427246094,232.47000122070312,225.02000427246094,201.04562377929688,5323600.0,1.0,-3.091364846217232,217.6905326974863,203.4346366750723,37.62696120489658,-170.78608881691792,46.96524673765611,213.00079040527345,220.93188705444337,17.020000457763672,33.02752908327551 83791,2018-05-29,HD,185.5500030517578,186.8300018310547,184.25,161.9402313232422,4725500.0,1.0,1.3597011281297853,166.95946173689939,159.69682946183107,51.88075172770787,25.14573749070649,2.081182309919623,161.32315216064453,157.8977429707845,17.020000457763672,33.02752908327551 83792,2018-05-29,HON,143.3744354248047,143.93991088867188,141.3520965576172,127.62300109863281,2450834.0,1.0,1.0320346821457633,131.58902035539083,121.15491351301736,51.0944734371649,50.08528008545691,4.535240811493014,126.46221542358398,126.41608963012695,17.020000457763672,33.02752908327551 83793,2018-05-29,IBM,136.26194763183594,136.6061248779297,134.04397583007812,104.51123046875,4746330.0,1.0,-0.7494082656539405,108.30310907874963,103.83889302696326,42.14907972433209,-124.09060100194361,34.61006207378177,106.76958465576172,110.24732208251953,17.020000457763672,33.02752908327551 83794,2018-05-29,INTC,55.119998931884766,55.810001373291016,54.810001373291016,47.81234359741211,24253500.0,1.0,0.7592912279530069,48.56109396864513,44.95506241868397,57.92600153180167,112.76593104838052,20.816775654144624,46.13093350728353,44.951527976989745,17.020000457763672,33.02752908327551 83795,2018-05-29,JNJ,120.5,120.80000305175781,118.62000274658203,103.76467895507812,9821900.0,1.0,-1.2173425589438551,109.66258893650847,104.1585788186185,39.67577288187393,-185.710069703172,42.34540989443597,107.9370501200358,110.02040723164876,17.020000457763672,33.02752908327551 83796,2018-05-29,JPM,109.18000030517578,109.19999694824219,104.95999908447266,89.90155029296875,30643800.0,1.0,-0.16079411531107723,98.59304807157933,90.16539156465113,42.595263635012174,-165.99138396871243,36.047132126600125,94.10395940144856,94.55890146891277,17.020000457763672,33.02752908327551 83797,2018-05-29,KO,42.119998931884766,42.849998474121094,42.099998474121094,35.88603210449219,14826900.0,1.0,-0.15556951378094652,35.9455411237606,34.95207621632729,47.71241520786335,-12.113816049811472,7.478871150796946,35.85772488911947,36.2682861328125,17.020000457763672,33.02752908327551 83798,2018-05-29,MCD,162.42999267578125,162.72000122070312,160.2100067138672,141.266357421875,3197100.0,1.0,0.051622746687371546,146.5013258521771,139.81411909411196,48.674629157660966,-22.714245630503918,6.74848312350125,142.33230489095052,140.95763600667317,17.020000457763672,33.02752908327551 83799,2018-05-29,MMM,198.0,198.50999450683594,195.10000610351562,160.4118194580078,2346800.0,1.0,-2.1945968371294384,168.501794724913,158.0821164078995,39.232926228767056,-68.27504273053434,31.38821814171485,165.28579559326172,174.1376927693685,17.020000457763672,33.02752908327551 83800,2018-05-29,MRK,55.89694595336914,56.1927490234375,55.372135162353516,47.13999557495117,9228269.0,1.0,0.2969566711166962,48.64748489851922,45.79797446732551,52.59308083121604,-33.57653760720967,13.305834132384522,47.447533162434894,45.870857048034665,17.020000457763672,33.02752908327551 83801,2018-05-29,MSFT,97.83999633789062,98.87999725341797,97.2300033569336,92.50180053710938,28671000.0,1.0,1.113862784185983,94.11320857074992,88.15670567485554,56.46949993526965,102.90574958940672,4.010039234139459,90.45199457804362,88.68035723368327,17.020000457763672,33.02752908327551 83802,2018-05-29,NKE,71.5199966430664,71.61000061035156,70.43000030517578,67.06478881835938,5857900.0,1.0,1.0845230494876716,69.1479437770731,62.7480668125265,56.82329157295865,89.55926549754678,20.51149947178873,65.14925498962403,63.917715326944986,17.020000457763672,33.02752908327551 83803,2018-05-29,PG,74.05999755859375,74.69999694824219,73.7699966430664,64.09342956542969,8905600.0,1.0,-0.13213167949480464,65.021733096919,61.39683799377924,44.54266800765503,46.010107953071056,2.261818853094418,63.4793036142985,65.41944281260173,17.020000457763672,33.02752908327551 83804,2018-05-29,TRV,129.88999938964844,130.16000366210938,127.51000213623047,112.73570251464844,1742500.0,1.0,-0.9256564015765463,116.35970780157268,112.24989913202106,41.66654439777612,-88.78126471510011,31.415199013155814,115.6930763244629,118.82945772806804,17.020000457763672,33.02752908327551 83805,2018-05-29,UNH,243.86000061035156,243.86000061035156,240.24000549316406,223.2364501953125,2837800.0,1.0,3.1174867008962224,230.44545504227688,210.7620370231528,55.51638588585212,68.45523164545658,16.586786007009017,219.6727086385091,212.89504725138346,17.020000457763672,33.02752908327551 83806,2018-05-29,V,130.38999938964844,131.0500030517578,129.05999755859375,125.1954116821289,10401900.0,1.0,1.6769008075923892,128.61991548946818,122.24626416751421,56.863305833164034,46.493818287067,2.67784675715471,123.56652628580729,120.120787302653,17.020000457763672,33.02752908327551 83807,2018-05-29,VZ,48.29999923706055,48.459999084472656,47.86000061035156,36.60007858276367,13035300.0,1.0,0.045801245440031835,37.43727188706205,35.494835656883254,49.604638361699706,-26.692044197591365,3.867115053186196,36.786874008178714,36.42027587890625,17.020000457763672,33.02752908327551 83808,2018-05-29,WBA,63.29999923706055,63.66999816894531,62.5099983215332,50.581687927246094,4749800.0,1.0,-0.25210571331015075,53.22597287481785,49.55156580621243,44.28419526588944,-91.08967485798479,14.472035466718069,51.826453018188474,52.56441860198974,17.020000457763672,33.02752908327551 83809,2018-05-29,WMT,81.95999908447266,82.5199966430664,81.80999755859375,75.25942993164062,8428200.0,1.0,-0.8877437327622033,79.6793960913536,74.29672466670306,41.84738573827357,-125.68470486351612,8.75141059402858,77.76236394246419,78.51395975748697,17.020000457763672,33.02752908327551 83810,2018-05-30,AAPL,46.93000030517578,47.0,46.69499969482422,44.73686218261719,74762000.0,2.0,0.8933588666777297,46.17023699851255,42.60919606117983,59.07758774225592,57.93090730775715,23.625296179344822,42.81679445902507,42.01890754699707,14.9399995803833,30.16137332129751 83811,2018-05-30,AMGN,178.2899932861328,181.77999877929688,178.00999450683594,153.77947998046875,3419200.0,2.0,1.6815705454248189,156.19257109861766,139.29425598878467,54.99275608585881,143.13597782038843,22.987573364264072,147.53460032145182,149.0430997212728,14.9399995803833,30.16137332129751 83812,2018-05-30,AXP,98.8499984741211,99.41999816894531,97.95999908447266,91.5075454711914,3076800.0,2.0,0.6569803878301741,95.79781011648501,89.64480462960873,51.460405507700756,-55.901608115464335,12.122512568700373,92.48342564900716,89.49574534098308,14.9399995803833,30.16137332129751 83813,2018-05-30,BA,355.6499938964844,358.9200134277344,354.1000061035156,344.748779296875,2825200.0,2.0,6.077563383729,354.58852229131713,311.4544708727454,56.70594757166116,121.10429234700584,1.0562322810236133,329.8459238688151,324.23604888916014,14.9399995803833,30.16137332129751 83814,2018-05-30,CAT,154.60000610351562,155.97999572753906,153.83999633789062,135.92698669433594,2688200.0,2.0,1.6301049679640585,141.40833134485356,126.29772029088865,53.30987730463066,52.067128321853176,8.078431466756955,132.56740010579426,131.52894185384113,14.9399995803833,30.16137332129751 83815,2018-05-30,CRM,132.3000030517578,132.5500030517578,127.83999633789062,129.3000030517578,14170900.0,2.0,1.470074899569994,131.55299778605956,123.39000453327637,57.7282425689024,101.13987878491817,26.749359050113114,125.43366724650065,123.21550076802572,14.9399995803833,30.16137332129751 83816,2018-05-30,CSCO,43.08000183105469,43.34000015258789,42.83000183105469,36.290409088134766,22498800.0,2.0,-0.23057640567430582,39.697572079996334,35.68232293953491,47.57989630458067,-117.92622535559076,26.665707053200784,37.63334503173828,37.078315862019856,14.9399995803833,30.16137332129751 83817,2018-05-30,CVX,122.6500015258789,125.66999816894531,122.33999633789062,99.56388854980469,7125300.0,2.0,0.6617113531477514,104.648949647239,96.8039670702903,53.90473710035737,-43.00142401397299,1.793617829166507,99.73369725545247,95.53652407328288,14.9399995803833,30.16137332129751 83818,2018-05-30,DIS,100.5,100.55000305175781,99.41999816894531,97.23104858398438,7216400.0,2.0,0.0740836163434011,102.6978473520791,95.80889398092873,46.039941652321616,-71.97285570608962,23.724744308427542,98.66873296101888,98.69693489074707,14.9399995803833,30.16137332129751 83819,2018-05-30,GS,228.94000244140625,229.6699981689453,226.27999877929688,203.64944458007812,3348600.0,2.0,-3.3245579958575036,218.0310049685475,202.5008813229564,39.96456448845349,-165.37504664589318,46.9652467376561,212.30239919026693,220.44262822469076,14.9399995803833,30.16137332129751 83820,2018-05-30,HD,184.8300018310547,187.8000030517578,184.00999450683594,164.68667602539062,3976000.0,2.0,1.3678505160238217,167.06759274702716,159.89572664994552,54.61055093404908,45.41278976972991,6.330603509368802,161.7091094970703,158.00611267089843,14.9399995803833,30.16137332129751 83821,2018-05-30,HON,142.5885009765625,144.50540161132812,142.5885009765625,129.55197143554688,2286819.0,2.0,1.0696174956084405,131.91476575703663,121.40266817240672,54.30592992475925,90.6873083058231,8.084161632724248,126.53371556599934,126.45455258687338,14.9399995803833,30.16137332129751 83822,2018-05-30,IBM,135.65965270996094,136.806884765625,135.5831756591797,105.54730987548828,5353951.0,2.0,-0.7616739686817908,108.28588076115322,103.79779996394443,44.125220692218775,-92.50646055400708,32.93972807880469,106.3619758605957,110.09182484944661,14.9399995803833,30.16137332129751 83823,2018-05-30,INTC,55.88999938964844,56.20000076293945,55.619998931884766,48.12348556518555,24711500.0,2.0,0.7778593454526614,48.71832141581146,45.02739200887116,58.61507188456457,132.04786550146238,24.610881819554667,46.201437123616536,45.04106051127116,14.9399995803833,30.16137332129751 83824,2018-05-30,JNJ,120.12000274658203,121.58000183105469,119.54000091552734,105.12907409667969,6423700.0,2.0,-1.2214400265063574,109.45787458545693,104.00591249340049,42.394823412176166,-140.03039934470115,35.05623113579567,107.68766225179037,109.90649642944337,14.9399995803833,30.16137332129751 83825,2018-05-30,JPM,107.63999938964844,108.5999984741211,106.6500015258789,91.95536804199219,17490800.0,2.0,-0.32520390242923725,98.6153063300681,90.10663962330104,46.36926451458832,-111.08189033793573,36.047132126600125,94.0513412475586,94.47220166524251,14.9399995803833,30.16137332129751 83826,2018-05-30,KO,42.77000045776367,43.279998779296875,42.70000076293945,36.264408111572266,10114200.0,2.0,-0.0907817374566946,36.06908470958607,34.87393668323619,50.32468334665227,49.97785697214592,5.155109482857079,35.808677419026694,36.26301778157552,14.9399995803833,30.16137332129751 83827,2018-05-30,MCD,161.41000366210938,162.10000610351562,160.82000732421875,142.32176208496094,2396500.0,2.0,0.03517698602973951,146.4379653553745,139.73499912216454,50.030386895091056,-9.968132011854394,6.748483123501236,142.31090342203777,141.1157999674479,14.9399995803833,30.16137332129751 83828,2018-05-30,MMM,197.08999633789062,199.3800048828125,196.6999969482422,162.82113647460938,2143100.0,2.0,-2.0746270866261796,168.25475856462415,158.73765476545398,41.857041980996186,-45.65165515059763,27.11357505357534,164.7417739868164,173.69312489827473,14.9399995803833,30.16137332129751 83829,2018-05-30,MRK,55.963741302490234,57.06106948852539,55.83969497680664,48.20549011230469,11572016.0,2.0,0.33318985415835556,48.76775879073395,45.81815200638519,56.37347749399424,51.29459284635293,0.08502743782779239,47.45964126586914,45.94877249399821,14.9399995803833,30.16137332129751 83830,2018-05-30,MSFT,98.30999755859375,99.25,97.91000366210938,93.38896179199219,22158500.0,2.0,1.147438978608747,94.34607477131195,88.33533468303375,57.823681475412464,123.99836350571398,7.484089384323625,90.55564295450846,88.77024040222167,14.9399995803833,30.16137332129751 83831,2018-05-30,NKE,71.45999908447266,72.29000091552734,70.94000244140625,68.3035888671875,5799900.0,2.0,1.1115054311069343,69.42070037837844,62.865858917275844,59.39274621612986,112.5438319462575,25.733211797235235,65.2980354309082,64.03087692260742,14.9399995803833,30.16137332129751 83832,2018-05-30,PG,74.33000183105469,75.0199966430664,74.05000305175781,64.82050323486328,8128600.0,2.0,-0.04283384756300279,65.22916167099518,61.44301545302825,47.31983212202739,91.93129964424871,7.203159301054835,63.39791653951009,65.35216375986735,14.9399995803833,30.16137332129751 83833,2018-05-30,TRV,129.17999267578125,130.72000122070312,128.91000366210938,114.45911407470703,1273600.0,2.0,-0.8710125575446455,116.27069577467003,112.25801363695106,44.99772156727756,-46.6081684546145,26.34373097641986,115.48292287190755,118.7021583557129,14.9399995803833,30.16137332129751 83834,2018-05-30,UNH,243.74000549316406,245.75,242.6300048828125,225.7898712158203,2071900.0,2.0,3.08629381432263,231.01903035929945,210.9342075557396,57.08341245062174,100.02457860468817,22.08749033246697,219.86905466715496,213.1610466003418,14.9399995803833,30.16137332129751 83835,2018-05-30,V,130.1999969482422,131.10000610351562,129.8699951171875,126.1124496459961,10631300.0,2.0,1.5699953068964163,128.5581787663145,122.62989877885151,58.168229809654456,57.091898955989805,2.2589488728534186,123.79301554361979,120.26487325032552,14.9399995803833,30.16137332129751 83836,2018-05-30,VZ,48.4900016784668,48.720001220703125,48.2400016784668,36.90380859375,10459100.0,2.0,0.06084490541419996,37.40970086205292,35.505700978157044,50.98301020693704,6.609119151936943,7.735956996898826,36.78054606119792,36.42654399871826,14.9399995803833,30.16137332129751 83837,2018-05-30,WBA,63.0,63.86000061035156,62.689998626708984,51.25933074951172,3272100.0,2.0,-0.2524296503832346,53.09662545152035,49.561360235735506,46.205963451617635,-63.58199994565622,12.107644886693459,51.771902084350586,52.47593771616618,14.9399995803833,30.16137332129751 83838,2018-05-30,WMT,82.44999694824219,84.2300033569336,82.26000213623047,76.83038330078125,9314100.0,2.0,-0.7822984794021153,79.31685827379606,74.40875207776644,45.43769890827907,-68.00227274875643,6.664730063081922,77.66403630574544,78.44139862060547,14.9399995803833,30.16137332129751 83839,2018-05-31,AAPL,46.80500030517578,47.057498931884766,46.53499984741211,44.58655548095703,109931200.0,3.0,0.8291930149544768,45.88841373024926,43.15295628012671,58.37367907196764,52.47393523469374,19.95418793929788,42.89404500325521,42.062167739868165,15.430000305175781,25.27177158025849 83840,2018-05-31,AMGN,180.30999755859375,180.9499969482422,178.3800048828125,153.25050354003906,5247200.0,3.0,1.7621484437677282,156.77044600630455,139.696504982465,54.388330114140416,125.35414659842256,22.987573364264072,147.70100809733074,148.91125208536783,15.430000305175781,25.27177158025849 83841,2018-05-31,AXP,98.68000030517578,99.36000061035156,97.80000305175781,90.86972045898438,2780300.0,3.0,0.4533441647936769,95.73509412974349,89.7694568040944,50.28902353437886,-83.64460478268866,13.202893950648797,92.58048909505209,89.5356388092041,15.430000305175781,25.27177158025849 83842,2018-05-31,BA,356.8299865722656,356.8299865722656,351.6199951171875,338.945068359375,4406300.0,3.0,5.576480494449413,353.33888276259296,315.5510311778367,54.40514847826412,82.7518877824289,5.694294412627297,330.2582692464193,324.31580505371096,15.430000305175781,25.27177158025849 83843,2018-05-31,CAT,155.3000030517578,155.30999755859375,151.5,132.82305908203125,4546000.0,3.0,1.2977077040193876,140.7684074858655,127.64150233469114,50.167580065124525,20.598043471883962,15.498997555060672,132.47242380777996,131.51335271199545,15.430000305175781,25.27177158025849 83844,2018-05-31,CRM,129.3699951171875,130.99000549316406,128.41000366210938,129.3300018310547,6408300.0,3.0,1.5038674314959621,131.31618096622816,124.27782156673085,57.75794897712649,88.23318476206369,26.74935905011312,125.59600067138672,123.29633407592773,15.430000305175781,25.27177158025849 83845,2018-05-31,CSCO,42.86000061035156,43.130001068115234,42.61000061035156,36.17184829711914,31439600.0,3.0,-0.2828176971305041,39.74919192357672,35.53330700830804,47.09146161330861,-123.14778081480537,29.461013534385977,37.579142506917314,37.06099917093913,15.430000305175781,25.27177158025849 83846,2018-05-31,CVX,124.08000183105469,124.81999969482422,123.45999908447266,98.87975311279297,7460700.0,3.0,0.5150687474462501,104.65285463088946,96.79169264083905,52.73183731818721,-48.41899852698776,1.7936178291665061,99.77480748494466,95.69074948628743,15.430000305175781,25.27177158025849 83847,2018-05-31,DIS,99.76000213623047,100.13999938964844,98.80999755859375,96.73506927490234,9620000.0,3.0,-0.12243120812806296,102.71225590583066,95.77989726189395,45.20898146057746,-89.44843502884251,27.35157700792798,98.6123275756836,98.6082748413086,15.430000305175781,25.27177158025849 83848,2018-05-31,GS,227.33999633789062,228.11000061035156,224.08999633789062,200.7345733642578,5334900.0,3.0,-3.701897819819351,218.7187342354905,201.1603932669509,38.30218932996381,-187.30120190643404,50.288617187334886,211.495925394694,219.84855575561522,15.430000305175781,25.27177158025849 83849,2018-05-31,HD,187.16000366210938,187.36000061035156,185.25,164.21133422851562,4839900.0,3.0,1.3207283202809776,167.1374687967004,159.97329780486209,54.061442768437054,44.79276144865137,6.330603509368814,161.9350794474284,158.10800959269207,15.430000305175781,25.27177158025849 83850,2018-05-31,HON,144.50540161132812,144.50540161132812,141.62046813964844,127.37322998046875,5256199.0,3.0,0.9130706095047998,131.7861003644047,122.01805307797812,50.43612378653451,54.202960741689985,1.1998369823300656,126.51345494588216,126.44499333699544,15.430000305175781,25.27177158025849 83851,2018-05-31,IBM,136.52963256835938,136.52963256835938,134.84703063964844,104.57782745361328,7144494.0,3.0,-0.8399414338397122,108.253102626979,103.86195398312842,42.7128888538517,-125.81821828550598,36.05012371683966,106.2177520751953,109.9351744333903,15.430000305175781,25.27177158025849 83852,2018-05-31,INTC,55.66999816894531,55.86000061035156,55.060001373291016,47.7086296081543,30962100.0,3.0,0.7504485993948862,48.652519822508026,45.3689161058367,57.3202213796407,98.00984993085902,16.07403880914047,46.25610720316569,45.10992972056071,15.430000305175781,25.27177158025849 83853,2018-05-31,JNJ,120.91999816894531,121.25,119.54000091552734,103.95586395263672,10337500.0,3.0,-1.3043201618535676,109.59867674970961,103.60693161821031,40.76055096129836,-148.20055550105653,35.05623113579567,107.48025614420573,109.79560470581055,15.430000305175781,25.27177158025849 83854,2018-05-31,JPM,107.94999694824219,108.19000244140625,106.41999816894531,90.818115234375,19808200.0,3.0,-0.5410299835148749,98.69495157128092,89.94976354712729,44.68640426485708,-124.93514478436083,36.94354005152655,93.98599141438802,94.36514015197754,15.430000305175781,25.27177158025849 83855,2018-05-31,KO,43.20000076293945,43.209999084472656,42.68000030517578,36.155094146728516,15571300.0,3.0,-0.0477077362505085,36.1792315601008,34.84282616389822,49.58433018393567,55.25156384876443,4.544095026091659,35.76635615030924,36.25537192026774,15.430000305175781,25.27177158025849 83856,2018-05-31,MCD,161.17999267578125,161.6300048828125,159.94000244140625,140.72984313964844,4881100.0,3.0,-0.10509943161616775,146.4834452936476,139.630591266411,48.049918787762095,-40.75438015027493,11.479930053092808,142.2581329345703,141.24494043986002,15.430000305175781,25.27177158025849 83857,2018-05-31,MMM,198.11000061035156,198.4499969482422,196.25999450683594,161.63291931152344,5253100.0,3.0,-2.0517777727557984,167.85774104671262,159.46667759342412,40.954756146393606,-56.15005032861314,28.37340547007828,164.17361094156902,173.21722284952799,15.430000305175781,25.27177158025849 83858,2018-05-31,MRK,56.89885330200195,57.13740539550781,56.593509674072266,48.052127838134766,12786019.0,3.0,0.3455466126856095,48.809205196293775,45.95671124657731,55.71197006819867,71.99541772801798,1.000525733429106,47.4760545094808,46.025465647379555,15.430000305175781,25.27177158025849 83859,2018-05-31,MSFT,99.29000091552734,99.98999786376953,98.61000061035156,93.28514862060547,34140900.0,3.0,1.152387493574551,94.25505506376005,88.96748827120088,57.60674642392904,131.6744092202369,14.128387378277116,90.64424031575521,88.86340497334798,15.430000305175781,25.27177158025849 83860,2018-05-31,NKE,72.0,72.22000122070312,71.23999786376953,67.89698791503906,7856200.0,3.0,1.0875433415363176,69.58726737742693,63.034051439711746,58.21642111941145,100.91575600314327,25.733211797235228,65.47455507914225,64.1342674255371,15.430000305175781,25.27177158025849 83861,2018-05-31,PG,74.66999816894531,74.69000244140625,72.80000305175781,63.331764221191406,15526000.0,3.0,-0.09114283107102494,65.09292128999164,61.772271504808174,42.781823908151196,33.783885800748216,11.48340175592156,63.273480860392254,65.2639315923055,15.430000305175781,25.27177158025849 83862,2018-05-31,TRV,129.91000366210938,129.94000244140625,127.70999908447266,113.00825500488281,1790200.0,3.0,-0.9340124054538421,116.25445175334693,112.2918418867898,42.86589716576419,-87.16287328804412,32.3260565500511,115.24990615844726,118.52429008483887,15.430000305175781,25.27177158025849 83863,2018-05-31,UNH,244.2100067138672,244.75,240.67999267578125,222.62803649902344,2966100.0,3.0,2.774457372341601,231.03462604809934,211.66066966723267,54.618746777610454,61.414239614224954,13.809919171936825,220.02607065836588,213.40803807576498,15.430000305175781,25.27177158025849 83864,2018-05-31,V,130.64999389648438,131.5800018310547,129.97999572753906,126.18968963623047,11086000.0,3.0,1.4745073462342617,128.1870951666945,123.43951539849107,58.27820115252609,59.275026679067985,1.849959478341164,124.00023295084635,120.42341855367025,15.430000305175781,25.27177158025849 83865,2018-05-31,VZ,48.52000045776367,48.529998779296875,47.52000045776367,36.197628021240234,27288300.0,3.0,0.015604366499566424,37.409723932412064,35.499603765341845,47.83610980239327,-46.66253615924661,3.7325879549721956,36.756499989827475,36.418792724609375,15.430000305175781,25.27177158025849 83866,2018-05-31,WBA,63.58000183105469,63.58000183105469,62.119998931884766,50.33159255981445,6508700.0,3.0,-0.32381436093903915,53.11330224198824,49.474278248124065,44.053901274732894,-96.86591570139684,17.567692264769107,51.67867533365885,52.38215103149414,15.430000305175781,25.27177158025849 83867,2018-05-31,WMT,83.94000244140625,84.30999755859375,82.51000213623047,75.38729858398438,11468700.0,3.0,-0.8058874636718798,79.14557622466602,74.2823321005293,42.91961226801168,-77.56994886049937,7.3216965701368295,77.52758967081705,78.35862032572429,15.430000305175781,25.27177158025849 83868,2018-06-01,AAPL,46.997501373291016,47.564998626708984,46.9375,45.390625,93770000.0,4.0,0.8336134287706969,45.47538727921722,43.90072241621734,60.948626603310544,66.20033600262181,27.27644326227001,43.038028462727866,42.12532564798991,13.460000038146973,18.05718684977399 83869,2018-06-01,AMGN,180.75,184.77000427246094,180.36000061035156,156.62062072753906,2892800.0,4.0,2.0740390691786104,157.60453046248128,140.43693834855387,57.46919838446129,171.12136420205792,35.40905672948284,148.04127655029296,148.8753657023112,13.460000038146973,18.05718684977399 83870,2018-06-01,AXP,99.33999633789062,99.61000061035156,98.22000122070312,90.82350158691406,2711200.0,4.0,0.2849468245880189,95.60199488242117,90.00516911904367,50.20335937357817,-67.40789511634588,10.92505197504492,92.45353698730469,89.58136202494303,13.460000038146973,18.05718684977399 83871,2018-06-01,BA,355.7900085449219,358.1499938964844,354.4599914550781,343.3338928222656,2657800.0,4.0,5.470450205079715,353.09317526499666,318.46004128773774,55.80783635938592,97.17008358141003,2.9485827862049727,330.8283996582031,324.49871622721355,13.460000038146973,18.05718684977399 83872,2018-06-01,CAT,153.3000030517578,154.19000244140625,152.25999450683594,134.2307586669922,2755500.0,4.0,1.1347889290280762,139.84032162600923,129.42120715206696,51.50857213118906,27.583922238587206,15.49899755506068,132.4316197713216,131.55370457967123,13.460000038146973,18.05718684977399 83873,2018-06-01,CRM,129.8800048828125,130.8699951171875,128.35000610351562,130.52000427246094,6132800.0,4.0,1.608133941219677,131.43979801523713,124.76520457875702,58.94198606234874,90.11442496464309,26.333415098727958,125.81133422851562,123.38283411661784,13.460000038146973,18.05718684977399 83874,2018-06-01,CSCO,42.90999984741211,43.689998626708984,42.880001068115234,36.97642135620117,18352700.0,4.0,-0.25634202393288064,39.737039640620125,35.47939903430664,50.64806052006486,-72.43930511723264,17.29555162147228,37.553734970092776,37.05835247039795,13.460000038146973,18.05718684977399 83875,2018-06-01,CVX,125.48999786376953,125.55000305175781,123.43000030517578,98.52178192138672,5749900.0,4.0,0.3657519813007468,104.68945697098948,96.66991650313162,52.118003248786394,-45.82022038529593,5.594978911212514,99.80687713623047,95.83651161193848,13.460000038146973,18.05718684977399 83876,2018-06-01,DIS,99.69000244140625,100.05000305175781,99.19999694824219,96.62808990478516,6847700.0,4.0,-0.2835345535993383,102.6361941602227,95.91430937981637,45.027645296494654,-82.17363840474094,27.351577007927975,98.56272964477539,98.53971328735352,13.460000038146973,18.05718684977399 83877,2018-06-01,GS,228.39999389648438,230.25,228.08999633789062,202.9296417236328,3330900.0,4.0,-3.7802423960237377,218.97374361988952,200.52880764964172,40.23872605533416,-138.09029186416603,41.055647164720895,210.75760142008463,219.31438776652018,13.460000038146973,18.05718684977399 83878,2018-06-01,HD,187.2100067138672,188.8300018310547,186.52000427246094,164.91555786132812,3706200.0,4.0,1.3249355698773968,167.07682394864332,160.48991036532152,54.758622910529674,70.33780512038796,12.87793859738367,162.26534881591797,158.25126063028972,13.460000038146973,18.05718684977399 83879,2018-06-01,HON,142.66517639160156,144.0740966796875,142.59808349609375,129.25057983398438,1808651.0,4.0,0.929774654467522,131.8157399119018,122.6303065358521,53.396348457152754,79.45948017697145,1.1998369823300667,126.59118779500325,126.45130081176758,13.460000038146973,18.05718684977399 83880,2018-06-01,IBM,136.16635131835938,136.55831909179688,135.3919677734375,105.05147552490234,4034945.0,4.0,-0.8539062235461898,108.12993132013051,104.09753526312144,43.6248506709085,-97.32509893810544,35.787768797010386,106.11591033935547,109.75470136006673,13.460000038146973,18.05718684977399 83881,2018-06-01,INTC,55.84000015258789,57.099998474121094,55.79999923706055,49.33348846435547,31183200.0,4.0,0.8500391931560358,48.87779133881556,45.58443056975377,60.826484059126635,154.55585871833014,27.784412953202146,46.40475476582845,45.197143363952634,13.460000038146973,18.05718684977399 83882,2018-06-01,JNJ,120.37999725341797,121.31999969482422,119.97000122070312,105.38111114501953,5741000.0,4.0,-1.2406957606750382,109.60447771321945,103.52602155435868,43.49780190506391,-117.28237426590968,34.35071858723319,107.32524719238282,109.69667739868164,13.460000038146973,18.05718684977399 83883,2018-06-01,JPM,108.33999633789062,108.94000244140625,107.80000305175781,91.997802734375,13594200.0,4.0,-0.6098527822741033,98.60735334544913,90.13580995411141,46.75983923887365,-77.24574955345443,30.564412774996253,93.89207051595052,94.28379185994466,13.460000038146973,18.05718684977399 83884,2018-06-01,KO,43.099998474121094,43.31999969482422,43.040000915527344,36.255985260009766,10664700.0,4.0,-0.005368327565093978,36.2938041366954,34.831674226341704,50.28266905311752,95.31993238157797,7.697315186704229,35.73300348917643,36.250935618082686,13.460000038146973,18.05718684977399 83885,2018-06-01,MCD,159.89999389648438,160.0500030517578,159.02000427246094,140.87147521972656,3203800.0,4.0,-0.20250660792376607,146.47647292711096,139.64556991956871,48.23850275203297,-66.18081876423153,16.22991880902153,142.27692667643228,141.359144337972,13.460000038146973,18.05718684977399 83886,2018-06-01,MMM,198.75,200.4199981689453,198.27999877929688,163.56692504882812,1827000.0,4.0,-1.8562141458330075,167.53135999998239,160.22241655031058,43.022809918465356,-16.68698196995068,18.56502835896988,163.68809254964194,172.7476432800293,13.460000038146973,18.05718684977399 83887,2018-06-01,MRK,57.14694595336914,58.024810791015625,56.889312744140625,48.88352966308594,11556925.0,4.0,0.4176126333206085,49.00763460079449,46.00286077579243,58.44650305142452,129.59159958979816,12.759203774568261,47.52771479288737,46.11374829610189,13.460000038146973,18.05718684977399 83888,2018-06-01,MSFT,99.27999877929688,100.86000061035156,99.16999816894531,95.12556457519531,28655600.0,4.0,1.2899457225483957,94.5824254865681,89.31266881274831,60.33578480822778,161.30937255297968,21.23735926138751,90.80452219645183,88.97878570556641,13.460000038146973,18.05718684977399 83889,2018-06-01,NKE,72.12000274658203,72.94999694824219,72.12000274658203,68.99697875976562,4085900.0,4.0,1.1441245257365438,69.75239423861487,63.44228807339684,60.41081437659183,124.73894198700917,31.271600946075385,65.702556737264,64.27285493214926,13.460000038146973,18.05718684977399 83890,2018-06-01,PG,73.33000183105469,73.73999786376953,72.86000061035156,63.574092864990234,7209300.0,4.0,-0.1086220251281631,64.98629119902037,62.05979797334291,43.691126358878066,21.201068503381688,11.48340175592157,63.230202992757164,65.19203046162923,13.460000038146973,18.05718684977399 83891,2018-06-01,TRV,129.83999633789062,129.97999572753906,128.7100067138672,113.68534088134766,1001100.0,4.0,-0.9187146960868802,116.04085295617642,112.67954575598179,44.143444034176014,-62.18519440266836,31.94427164617202,115.03594233194987,118.39429982503255,13.460000038146973,18.05718684977399 83892,2018-06-01,UNH,243.74000549316406,243.74000549316406,241.2899932861328,224.32421875,2371400.0,4.0,2.633831309644137,231.182719048499,212.3606555852901,55.680681377996436,63.944533723589906,13.809919171936812,220.25929107666016,213.66660842895507,13.460000038146973,18.05718684977399 83893,2018-06-01,V,131.83999633789062,132.50999450683594,130.36000061035156,126.3152084350586,8323400.0,4.0,1.3929042345538107,127.82609293306409,124.17449758207262,58.461775097080654,68.59181886290136,9.390535879725103,124.22834065755208,120.57136586507161,13.460000038146973,18.05718684977399 83894,2018-06-01,VZ,47.88999938964844,48.0,47.61000061035156,36.30393981933594,9967100.0,4.0,-0.01153761447149293,37.40928144771494,35.49776811283194,48.33277260591204,-54.697614030057245,3.7325879549721908,36.740807342529294,36.413438097635904,13.460000038146973,18.05718684977399 83895,2018-06-01,WBA,62.560001373291016,63.310001373291016,62.150001525878906,50.71075439453125,3225500.0,4.0,-0.3458058326969464,53.05625192691673,49.612697200280536,45.13429044718371,-87.5323277485634,17.567692264769118,51.62428042093913,52.29855918884277,13.460000038146973,18.05718684977399 83896,2018-06-01,WMT,83.04000091552734,83.41999816894531,82.8499984741211,75.79830932617188,5237900.0,4.0,-0.7823977771711412,78.93993019492912,74.24136100380134,43.836659850045415,-74.2629536523286,7.321696570136845,77.39516169230143,78.30254211425782,13.460000038146973,18.05718684977399 83955,2018-06-04,AAPL,47.90999984741211,48.35499954223633,47.837501525878906,45.769989013671875,105064800.0,0.0,0.8578395041757929,45.57444572364075,44.00938911522644,62.09309670717024,84.39907910158975,36.88377475698551,43.250749842325845,42.18724009195964,12.739999771118164,28.18070402871577 83956,2018-06-04,AMGN,183.17999267578125,185.97000122070312,182.8300018310547,158.216064453125,2298800.0,0.0,2.422033912562341,158.71187248451753,140.9290439583536,58.83104059583823,183.44895371820033,38.727670333086415,148.4733917236328,148.87129135131835,12.739999771118164,28.18070402871577 83957,2018-06-04,AXP,98.80999755859375,99.51000213623047,98.63999938964844,91.93275451660156,2417400.0,0.0,0.23825174246934466,95.54324187565744,90.16560135554373,52.22391592761141,-39.04213492179843,10.925051975044925,92.41224594116211,89.63099110921225,12.739999771118164,28.18070402871577 83958,2018-06-04,BA,358.9700012207031,363.3900146484375,358.8500061035156,347.1934509277344,2950300.0,0.0,5.63292170523971,353.5276858321558,320.71661348425044,57.01097443073719,120.64084646958695,7.2732501447308,331.59007059733074,324.718977355957,12.739999771118164,28.18070402871577 83959,2018-06-04,CAT,154.7899932861328,154.92999267578125,152.0800018310547,133.33889770507812,2470900.0,0.0,0.9230683427821589,139.12649041598456,130.67101934964046,50.61586031649276,26.25142221069364,12.225226504485232,132.40976206461588,131.54903284708658,12.739999771118164,28.18070402871577 83960,2018-06-04,CRM,130.38999938964844,132.8000030517578,129.60000610351562,132.64999389648438,4860700.0,0.0,1.8414116160966358,132.08754955196835,124.87045215701606,60.96778526108192,121.38590988530405,33.803310554877605,126.1390007019043,123.48766733805338,12.739999771118164,28.18070402871577 83961,2018-06-04,CSCO,43.5,43.83000183105469,43.209999084472656,36.908660888671875,18087700.0,0.0,-0.23808309192645538,39.65478951215751,35.415978844165735,50.35316372432372,-58.506080421232824,14.422027947940139,37.539337412516275,37.05261599222819,12.739999771118164,28.18070402871577 83962,2018-06-04,CVX,124.52999877929688,125.41000366210938,122.16999816894531,97.25696563720703,5760500.0,0.0,0.14370077169319018,104.82542808113178,96.36014320793072,49.99097940143323,-75.72072094837802,1.443741881119904,99.83358840942383,95.9676336924235,12.739999771118164,28.18070402871577 83963,2018-06-04,DIS,99.76000213623047,100.5,99.69999694824219,97.48389434814453,6598000.0,0.0,-0.33825466008407545,102.66470468963429,95.79730092560008,46.79376441691123,-54.092111202973754,22.443772631308452,98.56272964477539,98.47828330993653,12.739999771118164,28.18070402871577 83964,2018-06-04,GS,230.35000610351562,231.14999389648438,228.9499969482422,204.29815673828125,2133600.0,0.0,-3.6893744999039484,219.0798081810367,200.0475279395688,41.42448624189606,-115.01100348996363,37.26456339726376,210.1301300048828,218.7884167989095,12.739999771118164,28.18070402871577 83965,2018-06-04,HD,188.22000122070312,191.5399932861328,187.97000122070312,168.44534301757812,4103300.0,0.0,1.5947111702606094,167.88694753262882,160.32766733553524,58.05902683122745,138.3810963268643,23.425774853301814,162.71532084147137,158.46267801920573,12.739999771118164,28.18070402871577 83966,2018-06-04,HON,143.76739501953125,144.25621032714844,143.01022338867188,129.29360961914062,2187283.0,0.0,0.9356987220779018,131.80735477672513,123.23947520984716,53.4622524899148,86.3918624343147,2.534373791397242,126.6006680806478,126.4466158548991,12.739999771118164,28.18070402871577 83967,2018-06-04,IBM,136.0420684814453,136.87380981445312,135.92733764648438,105.858154296875,3174924.0,0.0,-0.7907657296996575,108.1268317269068,104.15318002236077,45.162872647738546,-56.977155641245396,32.77762299847973,106.10927200317383,109.61341272989908,12.739999771118164,28.18070402871577 83968,2018-06-04,INTC,57.0099983215332,57.599998474121094,56.779998779296875,49.11741638183594,22538100.0,0.0,0.901142435894343,49.07442441719107,45.737833349532565,60.146747372561656,167.6690896407984,31.881296183546798,46.56596438090006,45.28906243642171,12.739999771118164,28.18070402871577 83969,2018-06-04,JNJ,121.8499984741211,122.37000274658203,121.0199966430664,105.98074340820312,4853000.0,0.0,-1.1288746873532887,109.5452442969966,103.4700404320073,44.61168549970658,-78.53175031166906,23.966968917274876,107.21581776936848,109.56432393391927,12.739999771118164,28.18070402871577 83970,2018-06-04,JPM,108.98999786376953,109.26000213623047,108.2699966430664,92.04022216796875,9415400.0,0.0,-0.6534400027557723,98.60622765102572,90.13863242587858,46.83397263285312,-62.72741846109819,27.84818441992099,93.80663553873698,94.20300954182943,12.739999771118164,28.18070402871577 83971,2018-06-04,KO,43.36000061035156,43.59000015258789,43.290000915527344,36.56709289550781,11727600.0,0.0,0.05268245446537634,36.468555948166546,34.75193393525631,52.3865044269907,146.1854554953369,15.059386036302463,35.72599690755208,36.242933082580564,12.739999771118164,28.18070402871577 83972,2018-06-04,MCD,160.0800018310547,160.49000549316406,159.5399932861328,141.80966186523438,3174600.0,0.0,-0.20167390415932118,146.20538389541218,139.58312623642377,49.49483693899214,-46.87176440595142,13.126453990686244,142.34927469889323,141.4587885538737,12.739999771118164,28.18070402871577 83973,2018-06-04,MMM,200.72999572753906,201.69000244140625,200.07000732421875,164.7716522216797,2408400.0,0.0,-1.5857377503146495,167.5955387977204,160.40853987659602,44.280399993113726,27.903787236340023,12.634467256102427,163.27257639567057,172.28769658406574,12.739999771118164,28.18070402871577 83974,2018-06-04,MRK,58.73091506958008,59.66603088378906,58.377864837646484,50.06202697753906,20410534.0,0.0,0.5633266787508973,49.50559250608897,45.84957450135731,61.89638231125011,236.67827063778648,29.349350467646936,47.61354611714681,46.217804781595866,12.739999771118164,28.18070402871577 83975,2018-06-04,MSFT,101.26000213623047,101.86000061035156,100.8499984741211,95.95608520507812,27281600.0,0.0,1.44927138555218,95.19577850662019,89.35248733200287,61.49299002988113,189.14575156342914,28.50929192151041,91.0272580464681,89.09908091227213,12.739999771118164,28.18070402871577 83976,2018-06-04,NKE,73.0,73.87000274658203,72.79000091552734,70.01163482666016,4581900.0,0.0,1.2563572819335889,70.20346576851172,63.55256984550196,62.30011841636458,143.7185157576299,37.546142966096724,65.95303243001302,64.41353823343913,12.739999771118164,28.18070402871577 83977,2018-06-04,PG,73.54000091552734,74.62000274658203,73.44999694824219,64.20594787597656,8743800.0,0.0,-0.07067430420959653,65.03734223027311,62.160215982007166,46.0056346025125,84.60115783760523,2.2268067621787817,63.24116617838542,65.11908289591472,12.739999771118164,28.18070402871577 83978,2018-06-04,TRV,129.94000244140625,130.50999450683594,129.52000427246094,114.06343078613281,1064000.0,0.0,-0.8660986100633892,116.04096056671936,112.68031705168885,44.85573326688647,-30.59760039481561,26.76321773458823,114.82725575764974,118.24848175048828,12.739999771118164,28.18070402871577 83979,2018-06-04,UNH,244.0,245.24000549316406,242.74000549316406,225.50411987304688,2188900.0,0.0,2.5877621898861207,231.49601317633184,212.85210541497676,56.41461790254237,80.44880175749671,18.657558299835024,220.55335184733073,213.97234497070312,12.739999771118164,28.18070402871577 83980,2018-06-04,V,131.94000244140625,133.57000732421875,131.42999267578125,128.45823669433594,7178000.0,0.0,1.4840504414182476,127.99464043339648,124.49978171626171,61.45704142003964,104.22992757687211,17.146245475096013,124.52017237345378,120.74908663431803,12.739999771118164,28.18070402871577 83981,2018-06-04,VZ,48.04999923706055,48.15999984741211,47.72999954223633,36.311519622802734,9012600.0,0.0,-0.03206655980507378,37.394892750718064,35.484060420058306,48.3690304254169,-44.92733109237865,1.0023968033453239,36.738781992594404,36.40608520507813,12.739999771118164,28.18070402871577 83982,2018-06-04,WBA,63.09000015258789,63.41999816894531,62.70000076293945,51.06571960449219,3564200.0,0.0,-0.33077849800671544,53.05394763361844,49.60518055546847,46.14156662523499,-60.99114608733671,15.978936158504883,51.61806653340658,52.227965863545734,12.739999771118164,28.18070402871577 83983,2018-06-04,WMT,83.5,85.5199966430664,83.30000305175781,78.01773071289062,10922000.0,0.0,-0.578030102742332,78.57162109086013,74.46700424483322,48.46198720700384,-3.9545258717521383,23.478909685770795,77.3642458597819,78.27286478678386,12.739999771118164,28.18070402871577 83984,2018-06-05,AAPL,48.26750183105469,48.48500061035156,48.09000015258789,46.123111724853516,86264000.0,1.0,0.89521343190453,45.797226180107195,43.99803482147971,63.133479279830425,90.6578427720222,38.31719909126268,43.479044850667314,42.24299748738607,12.399999618530273,12.477605670531988 83985,2018-06-05,AMGN,182.8000030517578,184.7100067138672,179.7899932861328,155.0507354736328,3980800.0,1.0,2.4145730432019548,158.8942599785304,142.02279477000477,55.203200779634194,124.03765350165108,21.783103941395442,148.71250661214194,148.758864847819,12.399999618530273,12.477605670531988 83986,2018-06-05,AXP,99.12000274658203,99.41000366210938,98.43000030517578,91.8033447265625,1811500.0,1.0,0.188628868755373,95.50167714573088,90.2746450283414,51.96942128127069,-44.04618808107874,12.612842177542769,92.37218755086263,89.64070409138998,12.399999618530273,12.477605670531988 83987,2018-06-05,BA,360.5,363.3699951171875,358.8500061035156,346.5871276855469,2567800.0,1.0,5.64765368513082,354.201391515576,322.0987397100099,56.75984287985947,108.30962239648504,7.273250144730785,332.32610371907555,324.8367156982422,12.399999618530273,12.477605670531988 83988,2018-06-05,CAT,152.39999389648438,153.10000610351562,152.02000427246094,133.7848358154297,2916600.0,1.0,0.7822445037539012,138.8912490575912,131.18517916506505,51.05463747617162,18.99783153365498,12.44032902338903,132.3811996459961,131.48422520955404,12.399999618530273,12.477605670531988 83989,2018-06-05,CRM,133.13999938964844,134.6300048828125,132.97000122070312,134.1199951171875,5123200.0,1.0,2.12045933206943,133.16122331684164,124.51177778179117,62.295944027251586,159.99664291474272,39.97278676963937,126.5466672261556,123.59950052897135,12.399999618530273,12.477605670531988 83990,2018-06-05,CSCO,43.7400016784668,43.75,43.38999938964844,36.984886169433594,16728800.0,1.0,-0.21498381406092193,39.50325014701403,35.393053411335586,50.68729104692145,-51.21911617186111,14.422027947940148,37.52296358744304,37.03372707366943,12.399999618530273,12.477605670531988 83991,2018-06-05,CVX,122.01000213623047,123.70999908447266,121.55000305175781,97.63085174560547,5672600.0,1.0,-0.0020829168928315767,104.89038264291018,96.20530369742185,50.60740627089027,-96.2017399733862,4.7822249885793875,99.8393768310547,96.05412139892579,12.399999618530273,12.477605670531988 83992,2018-06-05,DIS,100.36000061035156,100.51000213623047,99.77999877929688,97.19214630126953,5974400.0,1.0,-0.40054513289167915,102.651794620622,95.56319485081356,46.26952774695895,-56.959696415870184,22.331759475942977,98.55592219034831,98.40064506530761,12.399999618530273,12.477605670531988 83993,2018-06-05,GS,228.94000244140625,229.33999633789062,227.2899932861328,202.92071533203125,1986200.0,1.0,-3.686018915694376,219.17014513277064,199.2441004726981,40.58599214698659,-131.9609227033578,40.42170562211847,209.6128952026367,218.1741050720215,12.399999618530273,12.477605670531988 83994,2018-06-05,HD,190.44000244140625,192.3800048828125,189.6999969482422,168.95590209960938,4231300.0,1.0,1.828628833284057,168.52619186663574,160.51603683209473,58.511899199744484,165.58699428043582,26.379140219494946,163.16334431966146,158.62103881835938,12.399999618530273,12.477605670531988 83995,2018-06-05,HON,144.21786499023438,144.390380859375,143.36485290527344,129.06109619140625,1761491.0,1.0,0.9111287725850019,131.69257442483547,123.90865314474462,53.04295537380688,86.79385176932071,3.560278887970229,126.65808995564778,126.39550145467122,12.399999618530273,12.477605670531988 83996,2018-06-05,IBM,136.7590789794922,137.74378967285156,136.74952697753906,106.34656524658203,2966456.0,1.0,-0.6933235493053758,108.10528752511607,104.3266155510558,46.084168599062565,-7.803897787164955,24.633435796429026,106.09549128214518,109.44244702657063,12.399999618530273,12.477605670531988 83997,2018-06-05,INTC,56.900001525878906,57.119998931884766,56.220001220703125,48.85812759399414,21687000.0,1.0,0.9102271537002977,49.212710395907436,45.876118263150175,59.3237752692071,136.57173511636532,23.49352359196493,46.73084805806478,45.3558931350708,12.399999618530273,12.477605670531988 83998,2018-06-05,JNJ,122.05000305175781,122.55999755859375,120.9000015258789,105.57231903076172,5125400.0,1.0,-1.0609817775398085,109.52099766979754,103.38999094714583,44.000487571064205,-78.15856328113769,22.141011665905914,107.08788503011068,109.400146484375,12.399999618530273,12.477605670531988 83999,2018-06-05,JPM,108.23999786376953,108.30999755859375,107.06999969482422,91.52252960205078,10415200.0,1.0,-0.7214403374199918,98.67905761174546,89.93595169611586,46.024881348458145,-87.56829871396343,33.402064504989035,93.71922149658204,94.06715660095215,12.399999618530273,12.477605670531988 84000,2018-06-05,KO,43.5,43.540000915527344,43.099998474121094,36.247581481933594,9975900.0,1.0,0.07207537657488672,36.55020286101574,34.75184601288563,50.13266137090324,126.2879465057082,8.546692665866198,35.70161298116048,36.224465688069664,12.399999618530273,12.477605670531988 84001,2018-06-05,MCD,159.97000122070312,160.99000549316406,158.97999572753906,141.15467834472656,2952300.0,1.0,-0.25097262046236324,145.91997668992087,139.47214214552832,48.64217723952967,-57.06794040146876,16.17164527315277,142.39333902994792,141.50647303263347,12.399999618530273,12.477605670531988 84002,2018-06-05,MMM,201.0800018310547,202.10000610351562,200.88999938964844,164.88636779785156,2246100.0,1.0,-1.3466038588570655,167.6781391247183,160.51445731082856,44.40128148097729,61.37758292020331,10.723188603299196,162.9116200764974,171.76169662475587,12.399999618530273,12.477605670531988 84003,2018-06-05,MRK,59.16030502319336,59.475189208984375,58.26335906982422,49.553489685058594,13098218.0,1.0,0.63050334994427,49.73210994279754,45.9467409940921,59.68443454257162,198.8784728777678,27.54049881619485,47.644219080607094,46.30831775665283,12.399999618530273,12.477605670531988 84004,2018-06-05,MSFT,102.0,102.33000183105469,101.52999877929688,96.44686889648438,23514400.0,1.0,1.5967341067578928,95.90651335680022,89.2443930152701,62.1677306668955,188.17653169830714,31.67849232998432,91.25538940429688,89.19450899759929,12.399999618530273,12.477605670531988 84005,2018-06-05,NKE,73.61000061035156,74.22000122070312,73.13999938964844,70.22027587890625,4928700.0,1.0,1.3466151972878464,70.6914127962139,63.52957948283882,62.67898205898826,141.69102762159687,39.78183810122531,66.18556137084961,64.53894360860188,12.399999618530273,12.477605670531988 84006,2018-06-05,PG,74.27999877929688,74.37999725341797,73.5999984741211,64.02420806884766,6910100.0,1.0,-0.054635541047666436,64.99722202590128,62.37257930466512,45.449769433284615,72.26423664473192,2.226806762178778,63.269152323404946,65.03853225708008,12.399999618530273,12.477605670531988 84007,2018-06-05,TRV,129.25999450683594,129.52000427246094,128.0800018310547,113.57979583740234,1381200.0,1.0,-0.8535856769230463,116.03165641785361,112.70544532775185,44.11138063569692,-80.16547063746467,34.260533486479105,114.59101537068685,118.05606104532878,12.399999618530273,12.477605670531988 84008,2018-06-05,UNH,245.08999633789062,245.11000061035156,241.91000366210938,225.3197784423828,1531900.0,1.0,2.5074726834713488,231.53041593732428,213.79943788347651,56.26402765744847,70.06677712857945,14.837174625928872,220.86339060465494,214.26425348917644,12.399999618530273,12.477605670531988 84009,2018-06-05,V,133.3800048828125,133.6199951171875,132.6999969482422,128.9312286376953,6198200.0,1.0,1.5762805825467865,128.41046201755307,124.51907442043522,62.08133610629177,118.21400069079024,17.50221009355523,124.81941757202148,120.89790573120118,12.399999618530273,12.477605670531988 84010,2018-06-05,VZ,47.779998779296875,48.189998626708984,47.77000045776367,36.42543411254883,10378000.0,1.0,-0.038697864690043104,37.39958866761231,35.4975896008203,48.92625277796605,-36.7260130874377,0.47240111873225016,36.721317545572916,36.40063088734944,12.399999618530273,12.477605670531988 84011,2018-06-05,WBA,63.18000030517578,63.2400016784668,62.439998626708984,50.734962463378906,6999100.0,1.0,-0.34162057469995233,52.99428328589653,49.74302216454292,45.339208611650854,-72.63895326955247,18.753127858320333,51.58265291849772,52.13007723490397,12.399999618530273,12.477605670531988 84012,2018-06-05,WMT,85.44999694824219,85.47000122070312,84.25,77.28707122802734,8281400.0,1.0,-0.4696119679767605,78.52995262220541,74.47991142198403,47.13985079166913,0.6538394760258143,23.478909685770788,77.33559900919596,78.21890830993652,12.399999618530273,12.477605670531988 84013,2018-06-06,AAPL,48.407501220703125,48.52000045776367,47.97999954223633,46.28296661376953,83734400.0,2.0,0.9270450936920795,46.03611600602017,43.96540338790073,63.60130501007786,91.62009394564868,35.53306036820636,43.730890528361,42.29452622731527,11.640000343322754,22.743055551063733 84014,2018-06-06,AMGN,182.00999450683594,184.14999389648438,180.8699951171875,156.60354614257812,2213100.0,2.0,2.505082067371603,159.1708682369579,143.14120146519056,56.56254320637224,125.01602765140585,21.783103941395453,149.08014678955078,148.69771779378254,11.640000343322754,22.743055551063733 84015,2018-06-06,AXP,100.0,101.0,99.56999969482422,93.33788299560547,2872700.0,2.0,0.27001424136743424,95.54500973381629,90.34501559577355,54.67865136659578,31.976631433591447,2.3608617084373966,92.38851903279622,89.69717483520508,11.640000343322754,22.743055551063733 84016,2018-06-06,BA,362.4599914550781,371.6000061035156,360.989990234375,357.6170349121094,4488400.0,2.0,6.4747137480176775,356.67302213943503,322.98321565353376,60.06989031710332,144.4300437586269,21.297831461386327,333.74201049804685,325.3031702677409,11.640000343322754,22.743055551063733 84017,2018-06-06,CAT,153.64999389648438,156.5399932861328,153.00999450683594,136.84506225585938,3689300.0,2.0,0.9071185965865141,138.77638184382263,131.87537291691953,53.9587023032456,58.134024738419384,2.2425901059443363,132.73298085530598,131.52479502360026,11.640000343322754,22.743055551063733 84018,2018-06-06,CRM,134.3300018310547,135.7100067138672,134.1199951171875,135.5500030517578,4766900.0,2.0,2.4289963882865493,134.43991883795536,123.91308256585324,63.544293900921815,181.90904383213,43.30616447640862,127.13566741943359,123.7456672668457,11.640000343322754,22.743055551063733 84019,2018-06-06,CSCO,43.7599983215332,44.310001373291016,43.65999984741211,37.48457336425781,17730200.0,2.0,-0.15457504447589798,39.35429595118505,35.41920449131983,52.83967452741568,-15.874089588783486,2.900043042089369,37.53764343261719,37.02064577738444,11.640000343322754,22.743055551063733 84020,2018-06-06,CVX,123.12000274658203,123.69000244140625,122.05999755859375,98.14791107177734,6213400.0,2.0,-0.07503027176680632,104.92855281375087,96.00041065670813,51.4633153304422,-85.946893628488,4.782224988579379,99.88973973592122,96.15487848917643,11.640000343322754,22.743055551063733 84021,2018-06-06,DIS,100.05999755859375,101.94000244140625,99.76000213623047,99.10797882080078,7833000.0,2.0,-0.29195364840062155,102.6572085491134,95.5694516071366,50.06948163886191,-9.84595124119008,7.326413702948906,98.63534342447916,98.34780565897624,11.640000343322754,22.743055551063733 84022,2018-06-06,GS,229.85000610351562,232.5800018310547,229.36000061035156,206.37765502929688,2566400.0,2.0,-3.365616713860078,219.06845447830545,198.9961069840969,43.55239626052799,-76.98163555766854,27.078680186397726,209.33427836100262,217.57888743082682,11.640000343322754,22.743055551063733 84023,2018-06-06,HD,193.07000732421875,193.58999633789062,191.2100067138672,170.4083251953125,4134700.0,2.0,2.106921393620212,169.54974615206268,160.33578699002717,59.789648314596775,201.87703788713824,30.506205244979494,163.70063323974608,158.83935012817383,11.640000343322754,22.743055551063733 84024,2018-06-06,HON,143.8632354736328,144.72584533691406,142.54058837890625,130.03419494628906,2716993.0,2.0,0.9591216897810853,131.58804495038981,124.65889795122149,54.58503136758685,84.79202386301688,3.1353905515735025,126.78793182373047,126.38887939453124,11.640000343322754,22.743055551063733 84025,2018-06-06,IBM,137.9923553466797,138.3556365966797,137.2275390625,107.09403991699219,3368225.0,2.0,-0.5494512285728064,108.11624115357444,104.55840102782204,47.48109797388059,35.64773010312345,19.139592746201842,106.11394653320312,109.2723508199056,11.640000343322754,22.743055551063733 84026,2018-06-06,INTC,56.529998779296875,57.060001373291016,56.08000183105469,49.29027557373047,22955400.0,2.0,0.941445194197307,49.433329342706905,45.94935727228333,60.26124916846586,132.93004118644208,21.42960890578482,46.900111134847,45.43952210744222,11.640000343322754,22.743055551063733 84027,2018-06-06,JNJ,121.97000122070312,122.79000091552734,121.45999908447266,106.71075439453125,6799300.0,2.0,-0.9048830097494545,109.55257876096309,103.4524963122791,46.12867973699605,-49.6176038909189,19.856453734069166,107.01630401611328,109.2717648824056,11.640000343322754,22.743055551063733 84028,2018-06-06,JPM,108.66000366210938,110.73999786376953,108.4800033569336,93.66123962402344,15453600.0,2.0,-0.5958860641087256,98.66172654690888,89.89981520113798,49.73593605962952,-17.31109865221882,14.348749907149887,93.71780751546224,93.97229715983073,11.640000343322754,22.743055551063733 84029,2018-06-06,KO,43.060001373291016,43.459999084472656,43.040000915527344,36.541866302490234,9202900.0,2.0,0.10992360178686056,36.67088482505123,34.76989848488529,52.09637159865625,135.00293063124846,6.51164877833041,35.71254386901855,36.21493148803711,11.640000343322754,22.743055551063733 84030,2018-06-06,MCD,159.7899932861328,162.38999938964844,159.3300018310547,143.7214813232422,3586200.0,2.0,-0.08197767203799344,145.72860413403615,139.54403533129587,51.994835007299585,-12.455444790252853,6.221212119267464,142.571923828125,141.58960825602213,11.640000343322754,22.743055551063733 84031,2018-06-06,MMM,201.83999633789062,204.0500030517578,201.5500030517578,167.0662841796875,2297300.0,2.0,-0.9700058694619997,168.06004526782363,160.4185939533678,46.67543525312922,105.12017143721161,1.9296602474986915,163.02351837158204,171.29305572509764,11.640000343322754,22.743055551063733 84032,2018-06-06,MRK,58.6927490234375,59.10305404663086,58.41603088378906,49.989383697509766,7912190.0,2.0,0.7107215936110265,49.92165798369913,46.17451129730673,60.92270482562828,192.76786855496323,27.540498816194862,47.69372698465983,46.403161684672035,11.640000343322754,22.743055551063733 84033,2018-06-06,MSFT,102.4800033569336,102.5999984741211,101.9000015258789,96.73001098632812,21122900.0,2.0,1.716658011088839,96.5017679111199,89.31862164576488,62.5592731653118,184.05033096727084,33.48906610303285,91.56281204223633,89.29105364481607,11.640000343322754,22.743055551063733 84034,2018-06-06,NKE,74.37999725341797,74.94000244140625,74.19000244140625,70.8840560913086,5318100.0,2.0,1.454935174155466,71.19120365784288,63.644341691278235,63.87383005432809,156.2913675653678,44.17627194909368,66.43737907409668,64.66721668243409,11.640000343322754,22.743055551063733 84035,2018-06-06,PG,74.06999969482422,74.41999816894531,73.72000122070312,64.35311126708984,7002900.0,2.0,-0.015209639097527372,64.82497093820804,62.79670493459469,46.656420989417825,81.0698877059088,2.8473907393810705,63.322527694702146,64.96960957845052,11.640000343322754,22.743055551063733 84036,2018-06-06,TRV,129.89999389648438,130.47999572753906,127.61000061035156,113.22810363769531,2388700.0,2.0,-0.8621098429358938,116.02184180331874,112.72493325161291,43.5675146854192,-72.84027199537853,25.131769721535306,114.47055053710938,117.86964912414551,11.640000343322754,22.743055551063733 84037,2018-06-06,UNH,246.32000732421875,248.72000122070312,245.1300048828125,229.20980834960938,2650300.0,2.0,2.726308388327169,231.7334187711716,215.1284937654495,58.67226893109869,118.74267158401695,25.9256390495118,221.3067840576172,214.6618637084961,11.640000343322754,22.743055551063733 84038,2018-06-06,V,134.0,136.30999755859375,133.61000061035156,131.5570526123047,8065800.0,2.0,1.8400447927155028,129.69494817438417,123.87059976873108,65.30837606295002,181.36243492350448,33.85053871288367,125.30867360432943,121.0948262532552,11.640000343322754,22.743055551063733 84039,2018-06-06,VZ,48.15999984741211,48.439998626708984,47.790000915527344,36.759544372558594,12924800.0,2.0,-0.016799659859081828,37.39373708840715,35.60898927572859,50.54566248164073,-12.61920559302178,4.014499093643629,36.689425786336265,36.40336977640788,11.640000343322754,22.743055551063733 84040,2018-06-06,WBA,63.099998474121094,63.31999969482422,62.72999954223633,50.9447135925293,5455600.0,2.0,-0.329489683462441,52.92497333244129,49.906673014604614,45.95572396564817,-57.02806272399541,17.47736926465345,51.54354019165039,52.04169807434082,11.640000343322754,22.743055551063733 84041,2018-06-06,WMT,84.94999694824219,85.1500015258789,84.3499984741211,77.23225402832031,7362800.0,2.0,-0.3836901635874739,78.43629342977944,74.51481969888268,47.04024840809657,-1.4092553266689167,23.478909685770795,77.2921152750651,78.17387084960937,11.640000343322754,22.743055551063733 84042,2018-06-07,AAPL,48.53499984741211,48.54999923706055,48.084999084472656,46.158905029296875,85388800.0,3.0,0.9315231627848846,46.21356007181949,43.95067485249692,62.959873259350935,93.54082487209085,35.909142716071635,43.97297579447429,42.35091972351074,12.130000114440918,69.2418720243574 84043,2018-06-07,AMGN,183.47000122070312,184.0500030517578,182.50999450683594,156.39022827148438,2729600.0,3.0,2.5304289419771635,159.30130683236706,144.2870812291564,56.31967313269784,121.81067916707849,21.783103941395453,149.35911458333334,148.62666549682618,12.130000114440918,69.2418720243574 84044,2018-06-07,AXP,101.44000244140625,102.38999938964844,100.88999938964844,93.809326171875,4245700.0,3.0,0.3683086272317979,95.6186635824753,90.36195241483915,55.4768100272588,82.41713857216781,13.152355081003025,92.47171529134114,89.79680595397949,12.130000114440918,69.2418720243574 84045,2018-06-07,BA,372.0,374.4800109863281,366.04998779296875,354.70074462890625,4517800.0,3.0,6.8162708260009595,358.4799734347474,323.6536721951354,58.83795842707259,140.8755437922817,25.512144973859062,334.6201670328776,325.80912729899086,12.130000114440918,69.2418720243574 84046,2018-06-07,CAT,157.11000061035156,157.92999267578125,155.52999877929688,136.65267944335938,3149100.0,3.0,0.9792701133746107,138.86536106397733,132.10815272996797,53.751297089581534,76.80338833059231,7.462119278946047,133.05649134318034,131.57390340169272,12.130000114440918,69.2418720243574 84047,2018-06-07,CRM,135.5500030517578,135.75,130.72999572753906,132.91000366210938,6564100.0,3.0,2.432448587706517,134.85520789563398,123.81579430163164,59.765219803513965,133.09159893002573,20.798225731975045,127.6553342183431,123.84866727193197,12.130000114440918,69.2418720243574 84048,2018-06-07,CSCO,44.2400016784668,44.38999938964844,43.349998474121094,36.96794509887695,19722000.0,3.0,-0.14669720862655566,39.108310485592696,35.46277525354304,50.48295055574179,-37.082152528776,8.360613983932378,37.535949579874675,37.004415130615236,12.130000114440918,69.2418720243574 84049,2018-06-07,CVX,124.54000091552734,127.9800033569336,124.41000366210938,100.99576568603516,8607200.0,3.0,0.09585157352076124,104.88330071429671,95.99417349834978,55.82489743684493,10.040199827780768,17.353186431483152,100.03029988606771,96.30743738810222,12.130000114440918,69.2418720243574 84050,2018-06-07,DIS,101.91000366210938,102.95999908447266,101.80999755859375,99.65258026123047,7559200.0,3.0,-0.16010375335596905,102.67065433083035,95.79913097800754,51.08673429054844,42.50752360953041,1.8529068274855036,98.67813364664714,98.32738304138184,12.130000114440918,69.2418720243574 84051,2018-06-07,GS,233.88999938964844,235.9199981689453,232.5399932861328,207.4618682861328,2905000.0,3.0,-2.989744794910507,218.47242448092157,198.93200972318,44.452213662525764,-31.729712400384784,15.033624455095683,209.1880315144857,217.07332229614258,12.130000114440918,69.2418720243574 84052,2018-06-07,HD,193.8300018310547,197.1999969482422,193.8300018310547,172.67935180664062,4378700.0,3.0,2.4821108911562533,171.09243431326402,159.7479572272633,61.697738028338996,266.22587845375017,41.0462103660465,164.28064880371093,159.11535263061523,12.130000114440918,69.2418720243574 84053,2018-06-07,HON,144.76417541503906,146.07725524902344,144.72584533691406,130.9728240966797,2070010.0,3.0,1.0606692159370255,131.7516626753603,125.10976081707135,56.02602198612487,120.7115932308951,7.361843567796876,126.95363210042318,126.4083262125651,12.130000114440918,69.2418720243574 84054,2018-06-07,IBM,138.62332153320312,140.24856567382812,138.55641174316406,107.5750732421875,4515059.0,3.0,-0.3920961681134827,108.25831608239376,104.61984324988164,48.37162789475127,115.86771810968902,3.981242400017926,106.13916397094727,109.12173843383789,12.130000114440918,69.2418720243574 84055,2018-06-07,INTC,56.91999816894531,57.0,55.619998931884766,48.29634094238281,27596100.0,3.0,0.8758868200723882,49.48472901459389,46.03105696563072,57.1285387230115,100.85336717895305,14.69678982847735,47.03824780782064,45.502861722310385,12.130000114440918,69.2418720243574 84056,2018-06-07,JNJ,123.0,123.48999786376953,122.2699966430664,107.1800537109375,7414100.0,3.0,-0.7348343657588003,109.59931318506968,103.4691392685436,46.98782581358745,-20.596905033760237,12.98144199830922,106.94397633870443,109.12647501627605,12.130000114440918,69.2418720243574 84057,2018-06-07,JPM,111.18000030517578,111.5,110.02999877929688,94.03466033935547,13444400.0,3.0,-0.4609380599881092,98.45226964282946,89.88776331615492,50.35248986613203,12.583455372208187,9.137359484175702,93.74072265625,93.9035046895345,12.130000114440918,69.2418720243574 84058,2018-06-07,KO,43.33000183105469,43.72999954223633,43.33000183105469,36.525054931640625,11948100.0,3.0,0.13698300105282613,36.76264451758904,34.81771360619025,51.975418296854755,145.86440145723313,14.245710851090557,35.74085159301758,36.20456136067708,12.130000114440918,69.2418720243574 84059,2018-06-07,MCD,163.75,170.0,163.69000244140625,150.00559997558594,8342500.0,3.0,0.5526572104989782,147.3837240628818,138.44445892051664,58.805600067308546,186.9983792771296,29.076917554662256,143.00043538411458,141.77044270833332,12.130000114440918,69.2418720243574 84060,2018-06-07,MMM,204.17999267578125,205.88999938964844,203.75999450683594,168.05787658691406,2279200.0,3.0,-0.5847948781120351,168.51422389834465,160.21287418515146,47.68241184386214,140.0118795504386,5.630048100687912,163.23060150146483,170.87119369506837,12.130000114440918,69.2418720243574 84061,2018-06-07,MRK,59.16030502319336,59.1984748840332,58.6927490234375,50.037803649902344,7910933.0,3.0,0.7693338138415271,50.18383529008894,46.238438345775315,61.060141858785,184.33534740503578,28.49270781897205,47.75722592671712,46.49867922465007,12.130000114440918,69.2418720243574 84062,2018-06-07,MSFT,102.6500015258789,102.69000244140625,100.37999725341797,95.21051025390625,28232200.0,3.0,1.6698386980940967,96.74122037603345,89.49051332757983,59.1601602330601,142.27224449705992,15.128292072112593,91.84495747884115,89.39923578898112,12.130000114440918,69.2418720243574 84063,2018-06-07,NKE,74.94999694824219,75.91000366210938,74.6500015258789,70.8935546875,6846300.0,3.0,1.5239785178458902,71.51980857655221,63.97946663096732,63.89094335187148,160.45683546545,49.48508914532594,66.69896977742513,64.80589218139649,12.130000114440918,69.2418720243574 84064,2018-06-07,PG,74.18000030517578,76.38999938964844,74.0999984741211,65.57351684570312,13476100.0,3.0,0.1132072207140169,65.09904745096239,62.81604654317824,50.83120663677892,169.6321898265048,27.18012645981487,63.42235310872396,64.92302805582682,12.130000114440918,69.2418720243574 84065,2018-06-07,TRV,128.3699951171875,130.0800018310547,127.63999938964844,114.79383087158203,1463300.0,3.0,-0.7340623891836344,116.06160698366762,112.7555705981195,46.599738333703534,-43.416183311664405,25.131769721535306,114.42162195841472,117.7210563659668,12.130000114440918,69.2418720243574 84066,2018-06-07,UNH,249.75999450683594,250.0,248.25,229.51406860351562,2117200.0,3.0,2.8909632954251947,230.8376718606185,217.84667719944008,58.85557958133727,135.27498719842507,29.409291823670124,221.7394241333008,215.00047861735027,12.130000114440918,69.2418720243574 84067,2018-06-07,V,136.36000061035156,136.5800018310547,133.0500030517578,129.2015380859375,8309200.0,3.0,1.8378241998017018,130.02219030406465,123.85322473499785,60.528112092966424,159.94907498568605,28.197178387612027,125.72134068806966,121.26919364929199,12.130000114440918,69.2418720243574 84068,2018-06-07,VZ,47.959999084472656,49.2599983215332,47.849998474121094,37.215145111083984,19674300.0,3.0,0.036892720900638665,37.31878913658749,35.88364387732853,52.66294174376077,41.975960695440165,17.00921735492654,36.66183636983236,36.41557661692301,12.130000114440918,69.2418720243574 84069,2018-06-07,WBA,63.150001525878906,64.01000213623047,63.0,51.307743072509766,5614600.0,3.0,-0.28727093912163326,52.90106754514771,50.01471767213745,47.02550682486163,-26.58100328436064,6.8898321626187515,51.49113756815593,51.9632448832194,12.130000114440918,69.2418720243574 84070,2018-06-07,WMT,84.77999877929688,85.76000213623047,84.69000244140625,77.58846282958984,7705700.0,3.0,-0.2835844561887484,78.5362337966818,74.63499423066195,47.78192309692445,22.551548486205494,27.93655757889451,77.24114252726237,78.13129081726075,12.130000114440918,69.2418720243574 84071,2018-06-08,AAPL,47.79249954223633,48.0,47.442501068115234,45.738975524902344,106627200.0,4.0,0.8909173229738769,46.279387469527165,43.941872219803884,60.81234684992071,72.76217164954184,19.89580744379301,44.196547190348305,42.406375312805174,12.180000305175781,26.718464033632422 84072,2018-06-08,AMGN,183.88999938964844,185.64999389648438,183.60000610351562,157.24342346191406,2865000.0,4.0,2.589511962149942,159.49653358814865,145.35781974437086,57.08215133905368,128.7320097321689,27.477819067193188,149.65128224690756,148.5582623799642,12.180000305175781,26.718464033632422 84073,2018-06-08,AXP,101.29000091552734,101.30000305175781,99.58999633789062,93.3656234741211,3580500.0,4.0,0.40572756189465053,95.58530367064077,90.36018506837291,54.541618848214206,31.208619144712564,1.89342249835294,92.49544143676758,89.90193570454916,12.180000305175781,26.718464033632422 84074,2018-06-08,BA,368.1400146484375,371.4200134277344,365.4599914550781,355.6343688964844,3292900.0,4.0,7.0806713748145285,360.204865466624,324.3763540157978,59.11564294635941,123.26896803276007,24.057414107099614,335.53167928059895,326.46488189697266,12.180000305175781,26.718464033632422 84075,2018-06-08,CAT,156.19000244140625,156.64999389648438,155.0399932861328,135.80458068847656,3254100.0,4.0,0.956984704618236,138.9021035270189,132.18944462971936,52.82531270628193,59.0266009118137,5.34260794188353,133.31908772786457,131.62555185953775,12.180000305175781,26.718464033632422 84076,2018-06-08,CRM,131.6999969482422,133.67999267578125,130.82000732421875,133.52999877929688,3486600.0,4.0,2.456891390472663,135.28915353229473,123.67284903118184,60.33826419449361,116.86171113249462,20.798225731975055,128.07866744995118,123.9410006205241,12.180000305175781,26.718464033632422 84077,2018-06-08,CSCO,43.52000045776367,43.72999954223633,43.310001373291016,36.823970794677734,18812400.0,4.0,-0.15033848163082553,38.75538744341354,35.5768669663765,49.842073434324796,-57.60460043423557,9.065914676110655,37.51534105936686,36.984104537963866,12.180000305175781,26.718464033632422 84078,2018-06-08,CVX,127.12000274658203,127.37999725341797,125.68000030517578,100.58211517333984,5108800.0,4.0,0.19564327381856117,104.80073604387127,95.97599888044513,55.081166101968456,9.863316921015162,17.353186431483167,100.11764144897461,96.47058347066243,12.180000305175781,26.718464033632422 84079,2018-06-08,DIS,102.08999633789062,103.98999786376953,101.83000183105469,101.12106323242188,7090300.0,4.0,0.0621659313849392,102.87871221150289,95.81474863444438,53.71698865389093,75.37681433227327,10.148210897197346,98.81233927408854,98.32867965698242,12.180000305175781,26.718464033632422 84080,2018-06-08,GS,233.0,234.27000427246094,232.35000610351562,207.40853881835938,2253100.0,4.0,-2.6654412855284306,217.5217425926108,199.0657986061197,44.41618684150367,-39.20738978428604,15.52051281818343,209.0146219889323,216.62738062540691,12.180000305175781,26.718464033632422 84081,2018-06-08,HD,195.8699951171875,198.5,195.00999450683594,174.5807342529297,4006200.0,4.0,2.899453844871033,172.89256802115963,159.02278995003175,63.20977990244451,258.3079532696613,44.29831082401744,164.68098907470704,159.43675893147787,12.180000305175781,26.718464033632422 84082,2018-06-08,HON,145.4734344482422,146.05809020996094,145.37759399414062,130.77479553222656,2025772.0,4.0,1.1123446946391766,131.96442407950175,125.35373387948262,55.64071058398031,114.3751680797926,7.361843567796875,127.1201571146647,126.43989461263021,12.180000305175781,26.718464033632422 84083,2018-06-08,IBM,138.62332153320312,139.9904327392578,138.02102661132812,108.1523208618164,5450183.0,4.0,-0.2182957132748129,108.4809046703075,104.53786669199718,49.43597853988371,114.52114988157157,7.538003974665626,106.16459350585937,108.99538561503093,12.180000305175781,26.718464033632422 84084,2018-06-08,INTC,55.560001373291016,55.70000076293945,54.65999984741211,47.578983306884766,30822900.0,4.0,0.7573166948342518,49.486199300124035,46.0356360270244,54.99402575765089,37.73020297327635,2.0712559210032735,47.10463701883952,45.55309975941976,12.180000305175781,26.718464033632422 84085,2018-06-08,JNJ,123.36000061035156,124.8499984741211,123.33000183105469,107.814453125,6208100.0,4.0,-0.5426238297068977,109.5514636702433,103.48508036662193,48.14431578031866,27.830483060337244,0.9547687720943563,106.85685170491537,109.0209452311198,12.180000305175781,26.718464033632422 84086,2018-06-08,JPM,110.62000274658203,111.13999938964844,110.05999755859375,94.29772186279297,10383200.0,4.0,-0.32897174651412797,98.10722850186582,89.9629176773334,50.79236364068911,11.071114505883807,9.13735948417571,93.76929473876953,93.85739212036133,12.180000305175781,26.718464033632422 84087,2018-06-08,KO,43.56999969482422,44.0,43.560001373291016,36.95386505126953,12078800.0,4.0,0.19082940032217266,36.953299833567456,34.775881456105395,54.74769220893034,171.02253623490986,21.213067480305018,35.77448450724284,36.20694357554118,12.180000305175781,26.718464033632422 84088,2018-06-08,MCD,169.02000427246094,171.55999755859375,168.4600067138672,149.5010986328125,5056600.0,4.0,1.0033350630859275,148.40597690266114,137.85429989177246,58.12077361709064,226.26059293378063,33.89090110362902,143.32535146077473,141.94257609049478,12.180000305175781,26.718464033632422 84089,2018-06-08,MMM,204.97999572753906,206.75,204.41000366210938,169.3035430908203,2170200.0,4.0,-0.17695765804631947,169.0635016264939,159.90557491159203,48.9355601689933,150.64151310965457,9.002003275102785,163.5266860961914,170.51458867390951,12.180000305175781,26.718464033632422 84090,2018-06-08,MRK,59.16984558105469,59.78053283691406,59.13167953491211,50.51405334472656,10142754.0,4.0,0.8444791607449531,50.51175700455472,46.27536648482516,62.40549786833825,196.39025921477537,34.136469299439945,47.84251887003581,46.603344980875654,12.180000305175781,26.718464033632422 84091,2018-06-08,MSFT,101.08999633789062,101.94999694824219,100.54000091552734,95.91834259033203,22165100.0,4.0,1.6705926569373872,97.10313646777642,89.5195716621064,60.20220330535896,133.83931468226143,15.128292072112595,92.08961512247721,89.52798601786296,12.180000305175781,26.718464033632422 84092,2018-06-08,NKE,74.77999877929688,75.06999969482422,74.30000305175781,71.02629852294922,5524900.0,4.0,1.5712942809115873,71.74700267393516,64.43211338441446,64.13655107935354,138.71554143622586,44.19589630137931,66.92148513793946,64.94630718231201,12.180000305175781,26.718464033632422 84093,2018-06-08,PG,75.8499984741211,77.20999908447266,75.73999786376953,66.80260467529297,13625300.0,4.0,0.31057550217794017,65.8028688538974,62.46104029527255,54.53803301004572,242.8415428191515,34.48160195144488,63.55016504923503,64.90722249348958,12.180000305175781,26.718464033632422 84094,2018-06-08,TRV,129.99000549316406,131.63999938964844,129.5500030517578,116.16494750976562,1606400.0,4.0,-0.515998100842495,116.27200412709745,112.65332469980684,49.078391271434185,73.38076573190567,11.104326651234315,114.39700088500976,117.61246159871419,12.180000305175781,26.718464033632422 84095,2018-06-08,UNH,249.4600067138672,251.5,248.07000732421875,231.0811004638672,3034600.0,4.0,3.1120263676761795,230.82384577404352,219.42482365955024,59.80546026271892,139.90377389789546,33.336641208503984,222.15885111490886,215.38917770385743,12.180000305175781,26.718464033632422 84096,2018-06-08,V,133.44000244140625,134.9199981689453,133.22999572753906,130.07037353515625,5261000.0,4.0,1.8844493642678515,130.49429883032954,123.7624447914966,61.60057605115629,147.92142840717557,28.19717838761202,125.97438583374023,121.4680009206136,12.180000305175781,26.718464033632422 84097,2018-06-08,VZ,48.45000076293945,49.20000076293945,48.43000030517578,37.34423065185547,15399300.0,4.0,0.08883639317107139,37.373234534476055,35.97954676130031,53.24958710648982,73.86131718357538,17.00921735492653,36.647155888875325,36.43243459065755,12.180000305175781,26.718464033632422 84098,2018-06-08,WBA,63.66999816894531,64.05999755859375,62.970001220703125,51.146392822265625,3857600.0,4.0,-0.26379107745960795,52.900963834373385,50.01306776657876,46.60138002474062,-25.817774313821978,6.148864261439158,51.412241744995114,51.89960892995199,12.180000305175781,26.718464033632422 84099,2018-06-08,WMT,84.77999877929688,85.19000244140625,84.13999938964844,77.04959869384766,7602400.0,4.0,-0.24490863978239474,78.55624493341959,74.76751071233237,46.75718295899572,0.041673984353523416,21.135231296801088,77.14891153971354,78.08925971984863,12.180000305175781,26.718464033632422 84158,2018-06-11,AAPL,47.837501525878906,47.99250030517578,47.5525016784668,45.626834869384766,73234000.0,0.0,0.8400050335310993,46.33174452999099,43.95250534793869,60.24466731692342,76.33829692546989,19.895807443793025,44.43143361409505,42.459130096435544,12.350000381469727,18.90927288652798 84159,2018-06-11,AMGN,184.13999938964844,184.82000732421875,182.92999267578125,157.50791931152344,2409400.0,0.0,2.627391353853625,159.91272464566546,145.9698879641978,57.321069302941964,112.60775731586268,23.45428843915379,149.89328206380208,148.50583826700847,12.350000381469727,18.90927288652798 84160,2018-06-11,AXP,101.18000030517578,101.66999816894531,100.79000091552734,93.5505142211914,3453000.0,0.0,0.445169834551848,95.56389195222145,90.36125910979025,54.869566699009866,57.93575613058154,4.77609255171422,92.54443537394205,90.01229553222656,12.350000381469727,18.90927288652798 84161,2018-06-11,BA,371.0,373.3299865722656,368.79998779296875,357.0202941894531,2468500.0,0.0,7.317689533297823,361.68422895827206,325.6381160124311,59.53484835742564,126.01473470686813,26.98591389345144,336.5503631591797,327.14820454915366,12.350000381469727,18.90927288652798 84162,2018-06-11,CAT,155.19000244140625,157.0800018310547,154.72000122070312,136.66143798828125,2758300.0,0.0,0.996972106806453,139.00077194515939,132.21667953189137,53.65968340135946,63.466545345958004,7.062147582477878,133.65658849080404,131.66204554239908,12.350000381469727,18.90927288652798 84163,2018-06-11,CRM,133.8800048828125,134.6699981689453,133.25999450683594,133.97999572753906,3443100.0,0.0,2.4839401646879935,135.78036968139546,123.51663196655377,60.75791041292956,141.73228827156038,24.74266318506223,128.53733393351237,124.05366719563803,12.350000381469727,18.90927288652798 84164,2018-06-11,CSCO,43.619998931884766,43.91999816894531,43.439998626708984,37.00182342529297,15069000.0,0.0,-0.13729039756366035,38.43561432635165,35.706930610782145,50.6427907051859,-41.837940320507876,4.963713348349116,37.486545689900716,36.966058095296226,12.350000381469727,18.90927288652798 84165,2018-06-11,CVX,126.7699966430664,128.19000244140625,125.86000061035156,101.47306060791016,6085100.0,0.0,0.34267067169488996,104.68524841714374,95.99940124105937,56.37611688730139,29.549350952644225,20.95588027189363,100.1715909322103,96.6426638285319,12.350000381469727,18.90927288652798 84166,2018-06-11,DIS,103.93000030517578,104.79000091552734,103.75,101.48088836669922,8175000.0,0.0,0.26430440243331077,103.11554021127111,95.79965143911951,54.339373195398,113.80811348879467,16.03998396509126,98.97831319173177,98.34667091369629,12.350000381469727,18.90927288652798 84167,2018-06-11,GS,234.6199951171875,235.16000366210938,233.58999633789062,208.03060913085938,1936800.0,0.0,-2.331358097573485,216.59047692239145,199.28842932760855,44.95451823745606,-20.98266805298846,12.298080984778604,208.8705073038737,216.159632619222,12.350000381469727,18.90927288652798 84168,2018-06-11,HD,198.91000366210938,200.52000427246094,198.33999633789062,175.73387145996094,4243000.0,0.0,3.2853778867198855,174.61552372693416,158.21438349962835,64.09894292674343,257.93212753376025,48.97370146256287,165.09817301432292,159.76775538126628,12.350000381469727,18.90927288652798 84169,2018-06-11,HON,145.6076202392578,146.10601806640625,145.21466064453125,130.78343200683594,1799469.0,0.0,1.1408438375269156,132.1175037844418,125.65310473606604,55.65447012160962,104.82049412170868,5.877207787118935,127.28325627644857,126.46232528686524,12.350000381469727,18.90927288652798 84170,2018-06-11,IBM,140.17208862304688,140.92733764648438,139.71319580078125,108.47797393798828,3409960.0,0.0,-0.05366154214505059,108.75903677739367,104.44031319819226,50.03709725489768,176.65761718729124,0.5692251867880302,106.20673344930013,108.85628395080566,12.350000381469727,18.90927288652798 84171,2018-06-11,INTC,54.79999923706055,55.09000015258789,54.2599983215332,47.12092208862305,25752400.0,0.0,0.6192489873380893,49.48874116658841,46.02013105631198,53.669428928236904,4.822059943407659,2.699299878568358,47.164923350016274,45.609738985697426,12.350000381469727,18.90927288652798 84172,2018-06-11,JNJ,124.2699966430664,124.33999633789062,122.55000305175781,106.59779357910156,5571400.0,0.0,-0.48290324438514176,108.98261180916693,103.73731616934869,46.14703286594694,-2.8105119528273415,7.02261072981944,106.72169443766276,108.88449834187826,12.350000381469727,18.90927288652798 84173,2018-06-11,JPM,111.12000274658203,111.91000366210938,110.7699966430664,94.06011199951172,12642900.0,0.0,-0.2407850028687335,97.7915432953565,90.02145108940913,50.37532256963781,23.83008048149306,3.667567489298861,93.80974909464518,93.80323791503906,12.350000381469727,18.90927288652798 84174,2018-06-11,KO,43.95000076293945,44.25,43.88999938964844,37.105224609375,7526100.0,0.0,0.2429163228997595,37.148441913512784,34.74806267938273,55.681854238928324,185.6192407667821,27.077336893309965,35.79746691385905,36.213390032450356,12.350000381469727,18.90927288652798 84175,2018-06-11,MCD,169.0399932861328,169.0399932861328,166.25999450683594,147.35922241210938,3246500.0,0.0,1.1741343081838806,148.74022675731064,137.70981291554094,55.292735765594784,139.2702183731896,21.462270971290902,143.59646250406902,142.02961247762045,12.350000381469727,18.90927288652798 84176,2018-06-11,MMM,206.58999633789062,206.7899932861328,205.0,168.09884643554688,2302900.0,0.0,0.04848838127733757,169.27107219864465,159.80893268416784,47.79032694202732,134.31117372112016,9.163350385979703,163.80893300374348,170.11647186279296,12.350000381469727,18.90927288652798 84177,2018-06-11,MRK,59.89503860473633,59.98091506958008,59.23664093017578,50.312252044677734,7542666.0,0.0,0.8776319167395172,50.78144578851131,46.218776989808994,61.47449644670848,174.0070988163171,35.99549561334237,47.919470977783206,46.69859345753988,12.350000381469727,18.90927288652798 84178,2018-06-11,MSFT,101.01000213623047,101.58999633789062,100.66999816894531,95.37095642089844,23490900.0,0.0,1.608479139302105,97.3186387504996,89.66003709178555,58.99792990822667,114.23489535327529,15.128292072112595,92.267160542806,89.642445119222,12.350000381469727,18.90927288652798 84179,2018-06-11,NKE,75.05999755859375,75.20999908447266,74.54000091552734,70.7323226928711,4902800.0,0.0,1.5670074845504018,71.8635925987273,64.91774056167309,63.15245691666496,129.67334705772194,45.027583548311725,67.08660456339518,65.07882823944092,12.350000381469727,18.90927288652798 84180,2018-06-11,PG,76.97000122070312,77.69000244140625,76.87999725341797,67.10552215576172,9049400.0,0.0,0.48583380658531894,66.41773977908015,62.206234067355396,55.39538113221005,256.2858425247907,38.34963891662889,63.686344401041666,64.90118268330892,12.350000381469727,18.90927288652798 84181,2018-06-11,TRV,131.33999633789062,131.49000549316406,130.44000244140625,115.43958282470703,807800.0,0.0,-0.39713354096913633,116.27698391232974,112.65142490114681,47.86255941601798,83.54781171635169,11.104326651234302,114.34116617838542,117.47785555521646,12.350000381469727,18.90927288652798 84182,2018-06-11,UNH,250.83999633789062,254.99000549316406,250.39999389648438,233.93873596191406,2775200.0,0.0,3.4777187703645893,232.19360572287871,219.48387688210175,61.48296300673753,167.20550138303994,41.43977949642754,222.57674051920574,215.76251373291015,12.350000381469727,18.90927288652798 84183,2018-06-11,V,134.89999389648438,135.19000244140625,133.80999755859375,129.2691650390625,7988700.0,0.0,1.8355897770327942,130.73816907943157,123.74075090347857,60.044260775582735,144.460030536106,29.8300410570967,126.23509928385417,121.64012196858724,12.350000381469727,18.90927288652798 84184,2018-06-11,VZ,49.4900016784668,49.79999923706055,49.2599983215332,37.43534851074219,14143700.0,0.0,0.1357892830585783,37.471401498159025,35.93301363245621,53.668859752921065,159.47236141044087,25.448079894117516,36.58969955444336,36.45281092325846,12.350000381469727,18.90927288652798 84185,2018-06-11,WBA,63.380001068115234,64.38999938964844,63.06999969482422,51.6788330078125,3394700.0,0.0,-0.19991514736785376,52.91841720852225,50.02465377536446,48.19633047244646,4.821523961644887,1.1990463444390527,51.3412052154541,51.8604824701945,12.350000381469727,18.90927288652798 84186,2018-06-11,WMT,84.41000366210938,84.54000091552734,83.79000091552734,76.99480438232422,6252300.0,0.0,-0.21618714876183276,78.5881255874859,74.81966097257268,46.65193849318118,-14.310562129120587,16.9075122769685,77.07451985677083,78.04873555501302,12.350000381469727,18.90927288652798 84187,2018-06-12,AAPL,47.84749984741211,48.15250015258789,47.787498474121094,45.87736892700195,67644400.0,1.0,0.8105294035664059,46.41842643896538,43.964365080199656,61.084250650299104,96.80406867647712,22.494418441090655,44.65137901306152,42.51855602264404,12.34000015258789,9.473769565318129 84188,2018-06-12,AMGN,184.27000427246094,185.1199951171875,183.41000366210938,157.900390625,2045300.0,1.0,2.6584354110628396,160.43249925929948,146.34236035984114,57.68268005064643,108.69724776612318,24.593398860452474,150.2324651082357,148.48126296997071,12.34000015258789,9.473769565318129 84189,2018-06-12,AXP,101.5,101.5,100.23999786376953,93.11605834960938,2426100.0,1.0,0.4363412910710167,95.52013308317572,90.35325329988092,53.92392616556318,36.012598754045484,0.10225643068095278,92.60544764200846,90.09668858846028,12.34000015258789,9.473769565318129 84190,2018-06-12,BA,371.239990234375,372.7300109863281,367.989990234375,356.7123107910156,2440400.0,1.0,7.395426571170901,362.90707308552004,326.9205941508081,59.39484797386869,114.21518096762958,24.804143891612984,337.79245808919273,327.8185740152995,12.34000015258789,9.473769565318129 84191,2018-06-12,CAT,156.4499969482422,159.19000244140625,156.38999938964844,137.7019500732422,2595600.0,1.0,1.0999435756196476,139.2243866411211,132.1863006147383,54.666910075523234,95.34013240083512,15.14738361553297,134.0392634073893,131.6884770711263,12.34000015258789,9.473769565318129 84192,2018-06-12,CRM,134.9600067138672,137.5,134.64999389648438,136.25999450683594,5319900.0,1.0,2.658705458336925,136.80170772443017,123.35229313006204,62.81982795947056,181.10992742550442,34.68276361708165,129.04633382161458,124.22516708374023,12.34000015258789,9.473769565318129 84193,2018-06-12,CSCO,43.68000030517578,43.95000076293945,43.470001220703125,37.21355438232422,17564900.0,1.0,-0.10861275794657388,38.12855106308158,35.8649357228071,51.59445131150992,-32.593528714435415,4.301511231140597,37.47666498819987,36.9560214360555,12.34000015258789,9.473769565318129 84194,2018-06-12,CVX,127.63999938964844,128.3800048828125,126.33000183105469,101.09122467041016,4543000.0,1.0,0.42349815169265526,104.45632983744385,96.05467785298585,55.6646523756049,30.885236942937674,21.81052305111127,100.25250651041667,96.81074612935384,12.34000015258789,9.473769565318129 84195,2018-06-12,DIS,104.7300033569336,105.22000122070312,103.95999908447266,101.46144104003906,9215300.0,1.0,0.41811162973269234,103.31573586917537,95.7832585766254,54.29854905171737,113.8136836909857,19.088377337655853,99.10798034667968,98.37033513387044,12.34000015258789,9.473769565318129 84196,2018-06-12,GS,234.1199951171875,235.22999572753906,231.86000061035156,206.73316955566406,2080000.0,1.0,-2.1465432799881796,215.2602060077696,199.69265654105854,44.03435696093413,-35.20508555630193,17.102962252711002,208.72653554280598,215.6556485493978,12.34000015258789,9.473769565318129 84197,2018-06-12,HD,199.83999633789062,201.33999633789062,199.50999450683594,177.20388793945312,4616700.0,1.0,3.667566095800595,176.42850132080957,157.39555110838967,65.20784900191065,233.01062242255026,50.766897616288716,165.6127965291341,160.11026713053386,12.34000015258789,9.473769565318129 84198,2018-06-12,HON,145.6267852783203,146.1539306640625,145.2625732421875,131.11924743652344,2344829.0,1.0,1.1769598517014686,132.25085044539082,126.01093773209942,56.2009464924623,101.45263960702115,6.28457350342953,127.5218106587728,126.4802136739095,12.34000015258789,9.473769565318129 84199,2018-06-12,IBM,140.6309814453125,141.03250122070312,140.17208862304688,108.69255065917969,2761963.0,1.0,0.09305410293366378,109.04832689928364,104.34121625257183,50.43871406766931,183.15416792331823,0.20671730820386885,106.29311040242513,108.71282958984375,12.34000015258789,9.473769565318129 84200,2018-06-12,INTC,54.869998931884766,55.029998779296875,54.220001220703125,47.38020706176758,23294900.0,1.0,0.5247030150795382,49.488118140914814,46.013840706131084,54.313791632652304,2.988136483972972,3.182968424588846,47.26564801534017,45.66654624938965,12.34000015258789,9.473769565318129 84201,2018-06-12,JNJ,123.16000366210938,123.18000030517578,121.94999694824219,106.49349212646484,5227300.0,1.0,-0.4389307849344135,108.62010763035025,103.87456705226694,45.977876625441915,-28.862285477271634,11.48182736391941,106.63424453735351,108.73739929199219,12.34000015258789,9.473769565318129 84202,2018-06-12,JPM,111.13999938964844,111.52999877929688,109.5199966430664,93.51696014404297,15294100.0,1.0,-0.2122771893051265,97.41219760238654,90.0859347218322,49.415862633215575,-2.829152528689511,11.375399385031024,93.84963760375976,93.73721656799316,12.34000015258789,9.473769565318129 84203,2018-06-12,KO,44.130001068115234,44.41999816894531,44.08000183105469,37.34064865112305,8243300.0,1.0,0.2997371536296285,37.36354152639913,34.732236748137,57.10659617271955,191.74950982209452,30.820224624753102,35.83109982808431,36.22670307159424,12.34000015258789,9.473769565318129 84204,2018-06-12,MCD,166.82000732421875,167.24000549316406,166.22999572753906,147.57162475585938,2985300.0,1.0,1.3115147093069481,149.1692020035598,137.5507686995652,55.51478929260953,119.74350874394457,21.298148306862775,143.60669657389323,142.10919494628905,12.34000015258789,9.473769565318129 84205,2018-06-12,MMM,205.6699981689453,205.9499969482422,203.9499969482422,167.93496704101562,1806100.0,1.0,0.21149431928878926,169.35766719940725,159.76804538604196,47.633452807758246,107.98868612540686,3.9886811073263715,164.13265431722004,169.6973098754883,12.34000015258789,9.473769565318129 84206,2018-06-12,MRK,59.51335906982422,59.742366790771484,59.16984558105469,50.40105438232422,8308230.0,1.0,0.9006887420547613,51.03853856914754,46.18446939594035,61.7343687937943,148.06313813282608,34.641336638435824,48.0155268351237,46.78967183430989,12.34000015258789,9.473769565318129 84207,2018-06-12,MSFT,101.0999984741211,101.44999694824219,100.75,95.61634063720703,18325200.0,1.0,1.5610592650847934,97.54911573169407,89.77905733349148,59.374793643121954,107.88589963658316,15.12829207211261,92.52493108113607,89.75441538492838,12.34000015258789,9.473769565318129 84208,2018-06-12,NKE,74.41999816894531,74.61000061035156,74.06999969482422,70.4478530883789,4356500.0,1.0,1.5230985162788784,71.87814440503622,65.43818555101846,62.197136748649015,107.99478235830675,37.66461783684375,67.27912190755208,65.21417325337728,12.34000015258789,9.473769565318129 84209,2018-06-12,PG,77.81999969482422,77.88999938964844,77.11000061035156,66.8545150756836,8786000.0,1.0,0.5975845195297751,66.82997358005736,62.13675310451296,54.51412347262748,228.16619297001432,39.92918981568924,63.82771657307943,64.88667106628418,12.34000015258789,9.473769565318129 84210,2018-06-12,TRV,130.50999450683594,130.88999938964844,129.10000610351562,114.625732421875,1088400.0,1.0,-0.3644028376934898,116.29262651409891,112.66739240679954,46.52479661817926,20.70113259981092,19.916098344075174,114.30480677286783,117.31722806294759,12.34000015258789,9.473769565318129 84211,2018-06-12,UNH,253.1999969482422,253.94000244140625,250.1699981689453,233.75437927246094,2567200.0,1.0,3.709891272795261,233.5262250384154,219.1357592145143,61.31219034950718,148.80236972617274,40.238920617593095,223.1046346028646,216.1576655069987,12.34000015258789,9.473769565318129 84212,2018-06-12,V,134.0399932861328,135.1300048828125,133.5399932861328,130.18618774414062,5743300.0,1.0,1.8495438800083264,131.1399222399741,123.7116661999673,61.204770883345795,143.31206116407213,26.748869086894018,126.49843088785808,121.80953598022461,12.34000015258789,9.473769565318129 84213,2018-06-12,VZ,49.58000183105469,49.63999938964844,48.65999984741211,37.06327438354492,15597900.0,1.0,0.14134715207654125,37.498926409306115,35.92978796142142,51.709863120139794,121.64375810248504,13.149106110916719,36.5760316212972,36.463611666361494,12.34000015258789,9.473769565318129 84214,2018-06-12,WBA,64.16000366210938,64.19000244140625,63.16999816894531,51.38840866088867,5173300.0,1.0,-0.1707594218668902,52.83703777781752,50.02504565724107,47.39749380338676,2.204648117033427,1.1990463444390462,51.278127924601236,51.81397635142009,12.34000015258789,9.473769565318129 84215,2018-06-12,WMT,84.31999969482422,84.58999633789062,83.47000122070312,76.8121337890625,8061700.0,1.0,-0.20579289800865297,78.5675507394879,74.81375037745545,46.292587534049844,-16.533028696380338,13.051322498087274,76.95864181518554,77.98005663553873,12.34000015258789,9.473769565318129 84216,2018-06-13,AAPL,48.10499954223633,48.220001220703125,47.61000061035156,45.500370025634766,86553600.0,2.0,0.7481251725326885,46.42942603833501,44.055006182123975,59.140025775197884,86.91518673975428,17.95661596631565,44.828334426879884,42.58247337341309,12.9399995803833,27.845111877700752 84217,2018-06-13,AMGN,185.36000061035156,186.57000732421875,183.4499969482422,156.71444702148438,2243900.0,2.0,2.5578569301222274,160.17039744900242,147.68460590793117,56.19434807456249,103.57412799104883,29.97751306351067,150.67887166341146,148.5172134399414,12.9399995803833,27.845111877700752 84218,2018-06-13,AXP,100.87000274658203,100.87999725341797,99.95999908447266,92.4596939086914,3183800.0,2.0,0.37209223418436466,95.49376451371158,90.31306455733333,52.50957997947101,6.207949242533414,2.2701721691285015,92.64981892903646,90.18196144104004,12.9399995803833,27.845111877700752 84219,2018-06-13,BA,370.6700134277344,371.0,363.2900085449219,350.1964111328125,3867600.0,2.0,6.852266425019138,362.4999024313969,329.41922598657186,56.487604086735004,84.26775293563384,12.784815458535501,338.94568786621096,328.35975290934243,12.9399995803833,27.845111877700752 84220,2018-06-13,CAT,157.17999267578125,157.35000610351562,154.50999450683594,135.271240234375,4189300.0,2.0,0.9741814791320849,139.1573891912453,132.43866183414534,51.93875529200434,46.268071522478756,6.336442680005618,134.33916727701822,131.73689041137695,12.9399995803833,27.845111877700752 84221,2018-06-13,CRM,136.3699951171875,137.49000549316406,135.60000610351562,136.5,5809300.0,2.0,2.784476933347463,137.732311200096,123.25868916611492,63.031353369519366,172.96311142351564,34.682763617081655,129.49266713460287,124.41716702779134,12.9399995803833,27.845111877700752 84222,2018-06-13,CSCO,44.02000045776367,44.529998779296875,43.84000015258789,37.27284240722656,24383200.0,2.0,-0.0801772404999852,37.825358903726475,36.04363104073153,51.8633035500257,-4.4931886894962085,7.7281158986085075,37.45351587931315,36.95733477274577,12.9399995803833,27.845111877700752 84223,2018-06-13,CVX,126.80999755859375,127.81999969482422,126.08999633789062,101.08328247070312,6317900.0,2.0,0.481364769358791,104.302711018424,96.08511780848029,55.64954089812612,19.25762011159485,20.057729039145638,100.33972930908203,96.99854303995768,12.9399995803833,27.845111877700752 84224,2018-06-13,DIS,103.19999694824219,107.87999725341797,102.66999816894531,103.38700103759766,22009400.0,2.0,0.687456988479255,103.85062735331113,95.57804696309512,57.56409871184594,148.9253880898716,34.75343708420101,99.31058553059896,98.44862174987793,12.9399995803833,27.845111877700752 84225,2018-06-13,GS,233.64999389648438,238.22999572753906,233.10000610351562,207.79957580566406,3637400.0,2.0,-1.8922138698574145,214.3467736558789,199.99478670789063,44.9917217583997,-3.406539055309569,6.3066843030356114,208.6671122233073,215.24426651000977,12.9399995803833,27.845111877700752 84226,2018-06-13,HD,201.3000030517578,201.5800018310547,199.66000366210938,176.32362365722656,5128100.0,2.0,3.8549851647796913,177.82433997052377,157.1771904860192,63.9835984140557,197.17735696827978,51.30234525426756,166.10303751627603,160.4652442932129,12.9399995803833,27.845111877700752 84227,2018-06-13,HON,145.6267852783203,146.16351318359375,145.09005737304688,130.7489471435547,2019095.0,2.0,1.1623036018099242,132.2411970458999,126.47045609130711,55.42187127316765,91.66840080331045,4.543055801476255,127.75287653605143,126.51449305216471,12.9399995803833,27.845111877700752 84228,2018-06-13,IBM,140.33460998535156,140.98471069335938,139.7705535888672,108.30772399902344,3104737.0,2.0,0.17624338925996597,109.24619934334022,104.33649947868126,49.69756572208049,149.73454646632305,2.852551460312167,106.3656837463379,108.59846013387045,12.9399995803833,27.845111877700752 84229,2018-06-13,INTC,54.97999954223633,55.70000076293945,54.90999984741211,47.56169891357422,22631400.0,2.0,0.4591269963307312,49.45356000433522,46.14433466424388,54.769302837876715,36.017687867671256,5.250747063742831,47.32344080607096,45.731247965494795,12.9399995803833,27.845111877700752 84230,2018-06-13,JNJ,123.1500015258789,124.08999633789062,122.45999908447266,106.57170104980469,5836900.0,2.0,-0.39323847911619225,108.42071974480594,103.93674790656125,46.13104601860503,2.587490002626512,3.4389258168554675,106.56320521036784,108.64106203715006,12.9399995803833,27.845111877700752 84231,2018-06-13,JPM,110.45999908447266,111.44999694824219,109.58000183105469,93.33023834228516,14979700.0,2.0,-0.20241808093476266,97.13854134283835,90.09989173211281,49.08340165620121,-7.7644282668056,11.37539938503104,93.88330205281575,93.68088989257812,12.9399995803833,27.845111877700752 84232,2018-06-13,KO,44.349998474121094,44.52000045776367,44.150001525878906,37.147254943847656,16745000.0,2.0,0.32541167224069767,37.47140604949384,34.83121350311846,55.58797223445762,164.6295992135809,32.983227906657106,35.87566274007161,36.2395954767863,12.9399995803833,27.845111877700752 84233,2018-06-13,MCD,166.99000549316406,167.61000061035156,166.5500030517578,147.43887329101562,3140500.0,2.0,1.3936130296943645,149.65051319118746,137.47211406711332,55.33708450474729,115.95465958029226,22.675673074605417,143.72977345784506,142.2356704711914,12.9399995803833,27.845111877700752 84234,2018-06-13,MMM,205.13999938964844,205.66000366210938,203.72999572753906,167.91036987304688,2097900.0,2.0,0.3348331653653531,169.74444076487683,159.69718978932238,47.60918748216238,97.15335413482852,2.8962264626209997,164.43846282958984,169.35452041625976,12.9399995803833,27.845111877700752 84235,2018-06-13,MRK,59.70419692993164,60.07633590698242,59.4942741394043,50.52212905883789,9873732.0,2.0,0.9181473259176016,51.285378126595255,46.21126875450826,62.0949976287884,144.76031421789153,37.94391608062616,48.13956527709961,46.896759287516275,12.9399995803833,27.845111877700752 84236,2018-06-13,MSFT,101.72000122070312,102.01000213623047,100.55999755859375,95.18218231201172,29492900.0,2.0,1.4714833802541278,97.64577293993874,90.05519980786399,58.39245758954886,98.25418358821284,20.39555087667844,92.72187016805013,89.88593215942383,12.9399995803833,27.845111877700752 84237,2018-06-13,NKE,74.2699966430664,74.9000015258789,73.98999786376953,70.27715301513672,4696200.0,2.0,1.4577225550522002,71.86698064691156,65.90486459844978,61.618519930389645,102.59028651463312,39.684361147152785,67.47509028116862,65.34982554117839,12.9399995803833,27.845111877700752 84238,2018-06-13,PG,77.4000015258789,77.4000015258789,76.19999694824219,66.18804931640625,8022400.0,2.0,0.6251630571988187,67.01087868659224,62.26052062065875,52.231788556069844,168.1221761651082,24.423728907047206,63.95783678690592,64.86548258463542,12.9399995803833,27.845111877700752 84239,2018-06-13,TRV,130.02999877929688,130.82000732421875,129.22999572753906,114.74959564208984,1170200.0,2.0,-0.3247255587260014,116.31907713260458,112.6972482458134,46.75908445992864,27.964450542064817,19.916098344075166,114.28752365112305,117.17771682739257,12.9399995803833,27.845111877700752 84240,2018-06-13,UNH,254.13999938964844,256.7300109863281,252.47999572753906,233.09988403320312,3138300.0,2.0,3.797304396379417,234.24928690188503,219.64516347653293,60.69307222694452,158.98790874225287,46.16582505783421,223.59688364664714,216.58508173624674,12.9399995803833,27.845111877700752 84241,2018-06-13,V,135.17999267578125,135.77000427246094,134.30999755859375,129.74215698242188,4881600.0,2.0,1.8039779012907218,131.41116550418906,123.77929393794959,60.327086570944736,145.69078051513952,30.903833572165563,126.72672042846679,121.99275309244791,12.9399995803833,27.845111877700752 84242,2018-06-13,VZ,48.45000076293945,48.54999923706055,47.380001068115234,35.99260330200195,30809400.0,2.0,0.058681155177481514,37.52789685849705,35.871204017357435,46.641858248256526,-45.11474389613689,7.525994526051708,36.54008954366048,36.4596923828125,12.9399995803833,27.845111877700752 84243,2018-06-13,WBA,63.310001373291016,64.43000030517578,63.310001373291016,51.55782699584961,5571800.0,2.0,-0.13245578773829436,52.81510922462498,50.022217588119155,47.91842310682266,26.28661288678028,2.576300920109934,51.24822680155436,51.782989247639975,12.9399995803833,27.845111877700752 84244,2018-06-13,WMT,83.88999938964844,84.37000274658203,83.8499984741211,76.80299377441406,6358400.0,2.0,-0.1960331540228566,78.5338297935332,74.8081982521211,46.27413784889372,-7.8145922466441675,13.051322498087274,76.87422536214193,77.93724352518717,12.9399995803833,27.845111877700752 84245,2018-06-14,AAPL,47.88750076293945,47.89250183105469,47.55500030517578,45.52423858642578,86440400.0,3.0,0.692611370474971,46.455553337050596,44.09139147190937,59.225026052445635,69.83208420387406,16.52676542724726,44.94690284729004,42.647026252746585,12.119999885559082,31.47442501330966 84246,2018-06-14,AMGN,184.08999633789062,186.07000732421875,182.6999969482422,158.51466369628906,2289600.0,3.0,2.593513787430993,160.40549486591013,148.47248364971486,57.90011349866535,100.19192737921489,25.04110556793524,151.1810516357422,148.59050496419272,12.119999885559082,31.47442501330966 84247,2018-06-14,AXP,100.5199966430664,101.0999984741211,99.51000213623047,92.2193603515625,3285500.0,3.0,0.2983423789701902,95.47288034573309,90.25722295626888,51.993030443136135,-6.171727451267035,6.093673638076312,92.71545232137045,90.26154022216797,12.119999885559082,31.47442501330966 84248,2018-06-14,BA,366.1499938964844,367.6400146484375,358.8299865722656,348.820068359375,4039500.0,3.0,6.238831372175639,361.28276246023546,332.7008770661317,55.889824728271286,62.20687274445565,2.747301758478741,340.223828125,328.78429921468097,12.119999885559082,31.47442501330966 84249,2018-06-14,CAT,155.6999969482422,157.36000061035156,152.75999450683594,133.89849853515625,3967600.0,3.0,0.7550416784804383,139.18578629252457,132.35255751851057,50.46734463074471,14.251648220382021,1.1871360482004842,134.60963465372723,131.73473052978517,12.119999885559082,31.47442501330966 84250,2018-06-14,CRM,137.0,139.75,136.88999938964844,138.41000366210938,6494900.0,3.0,3.0036488719046304,138.97460304675047,122.98039725842528,64.6853780550081,194.6535351194204,41.70854860274529,130.01233393351237,124.63866704305013,12.119999885559082,31.47442501330966 84251,2018-06-14,CSCO,44.22999954223633,44.810001373291016,44.04999923706055,37.8487548828125,24020500.0,3.0,-0.011043264499356553,37.69265906445322,36.13652642138663,54.40791081976956,23.650840074762296,12.911592660800016,37.4769474029541,36.96684627532959,12.119999885559082,31.47442501330966 84252,2018-06-14,CVX,127.37999725341797,127.95999908447266,126.37999725341797,100.63780212402344,5056800.0,3.0,0.4856793308223786,104.1264157579768,96.10788371101735,54.786537934831465,17.27058468440894,20.768634532018567,100.39554112752279,97.1708974202474,12.119999885559082,31.47442501330966 84253,2018-06-14,DIS,106.44999694824219,109.48999786376953,106.44999694824219,105.75991821289062,18068700.0,3.0,1.0799408249738178,104.7336916369186,95.05578132450718,61.1069063697094,229.75733939475074,42.0167156956137,99.60655110677084,98.56856422424316,12.119999885559082,31.47442501330966 84254,2018-06-14,GS,235.8699951171875,235.88999938964844,232.58999633789062,207.63961791992188,2899600.0,3.0,-1.6841494183912573,213.44678753742468,200.3206090079855,44.87261304135258,-20.623521434696965,7.850586147501702,208.67969411214193,214.8204767862956,12.119999885559082,31.47442501330966 84255,2018-06-14,HD,200.25999450683594,201.0,198.16000366210938,175.76026916503906,4305900.0,3.0,3.9129520523263466,178.86801164095075,157.3947187667641,63.198062314605615,158.88355497566343,41.053444823134924,166.53715108235676,160.7953679402669,12.119999885559082,31.47442501330966 84256,2018-06-14,HON,146.01974487304688,146.1539306640625,144.054931640625,130.2064208984375,2641872.0,3.0,1.0942967129475676,132.0973968097528,126.99273304254211,54.28141953620148,73.11375282924622,5.399102342009277,128.00955607096355,126.53573201497396,12.119999885559082,31.47442501330966 84257,2018-06-14,IBM,140.2007598876953,140.51625061035156,138.70936584472656,107.45664978027344,3479310.0,3.0,0.1715197483986941,109.28329595480017,104.3415873154635,48.08119155953509,95.14359276319054,10.566120088663578,106.47210311889648,108.48393478393555,12.119999885559082,31.47442501330966 84258,2018-06-14,INTC,55.45000076293945,55.86000061035156,55.18000030517578,48.002479553222656,23419800.0,3.0,0.4376795455299032,49.472053812851925,46.203625584731085,55.874630253107576,53.37421435662537,7.187283130913076,47.425143305460615,45.792984072367354,12.119999885559082,31.47442501330966 84259,2018-06-14,JNJ,122.70999908447266,123.1500015258789,122.08999633789062,106.3805160522461,5239200.0,3.0,-0.3682095387035531,108.14004575643051,104.04211977091325,45.80263962167521,-23.72057892356606,6.37475501671487,106.55796737670899,108.52759221394857,12.119999885559082,31.47442501330966 84260,2018-06-14,JPM,110.27999877929688,110.36000061035156,107.77999877929688,91.68378448486328,20487300.0,3.0,-0.3237279979781533,96.79518344797043,89.99259731374832,46.24535085060287,-64.66563436218767,21.686121046119343,93.88641408284505,93.595574315389,12.119999885559082,31.47442501330966 84261,2018-06-14,KO,43.75,43.849998474121094,43.52000045776367,36.96910858154297,12696200.0,3.0,0.3276075348747369,37.489475942737705,35.016463922374605,54.21413779685534,101.63355282849231,9.85277640677153,35.929141998291016,36.25092029571533,12.119999885559082,31.47442501330966 84262,2018-06-14,MCD,167.0399932861328,167.94000244140625,166.67999267578125,147.8549041748047,2390000.0,3.0,1.4752410944632288,150.17260352377755,137.41099327798028,55.79582097504671,113.6684322285877,23.944864308823167,143.9476328531901,142.3636563618978,12.119999885559082,31.47442501330966 84263,2018-06-14,MMM,205.75999450683594,206.27000427246094,203.5,166.8777618408203,2221500.0,3.0,0.345277111539815,169.95675597788525,159.87660126088426,46.578717755513374,85.39117444324057,5.828508036669571,164.72395935058594,168.98244705200196,12.119999885559082,31.47442501330966 84264,2018-06-14,MRK,59.22710037231445,59.52289962768555,58.41603088378906,50.07473373413086,12528211.0,3.0,0.8856728306663513,51.431825880408084,46.2493234115841,59.93576707939295,98.51088386076151,17.459949444069387,48.26698735555013,46.99625562032064,12.119999885559082,31.47442501330966 84265,2018-06-14,MSFT,101.6500015258789,102.02999877929688,101.0,95.72015380859375,25691800.0,3.0,1.427448907475906,97.7918564451632,90.31211770644813,59.256530458648676,100.99830373971244,20.58368180782801,92.98341496785481,90.02265586853028,12.119999885559082,31.47442501330966 84266,2018-06-14,NKE,74.5999984741211,75.1500015258789,74.3499984741211,70.8366470336914,4636000.0,3.0,1.4345218512402056,72.07807835248605,66.0312340864788,62.79217359213866,108.01782210743472,41.43307327820461,67.68466542561849,65.47762355804443,12.119999885559082,31.47442501330966 84267,2018-06-14,PG,76.55999755859375,76.55999755859375,75.69999694824219,65.7726058959961,8895200.0,3.0,0.6065050226082462,67.12093393999182,62.363389943064824,50.858717397942556,122.30837913878973,16.82069862598234,64.10353673299154,64.84237251281738,12.119999885559082,31.47442501330966 84268,2018-06-14,TRV,129.94000244140625,130.0800018310547,128.75,113.98885345458984,1219000.0,3.0,-0.3506247818001782,116.31120471996802,112.65985164599878,45.49272315425944,-30.84309941976815,23.03869705587193,114.3260716756185,117.00413029988607,12.119999885559082,31.47442501330966 84269,2018-06-14,UNH,254.47000122070312,255.99000549316406,253.66000366210938,235.3675537109375,2456600.0,3.0,4.003413064119258,235.51219777542258,219.6368454985032,62.06601279092623,160.15809334672474,46.165825057834205,224.26888682047527,217.0237129211426,12.119999885559082,31.47442501330966 84270,2018-06-14,V,134.9600067138672,135.6999969482422,134.75,130.3213653564453,6464100.0,3.0,1.7939245643111121,131.74123362998748,123.86625462074494,61.08021411677858,143.47959926290886,30.903833572165556,127.0106206258138,122.15831591288249,12.119999885559082,31.47442501330966 84271,2018-06-14,VZ,47.7599983215332,47.88999938964844,47.29999923706055,36.311519622802734,17568400.0,3.0,0.018686235560586795,37.52924610723909,35.86681598077361,48.20603813638301,-63.089483883959076,8.641316871315368,36.54186121622721,36.46883722941081,12.119999885559082,31.47442501330966 84272,2018-06-14,WBA,64.11000061035156,65.0,63.900001525878906,52.33229446411133,5645600.0,3.0,-0.03915546965384209,52.731033035638326,50.06837911951305,50.24836831488051,89.86359583214376,11.005292291609015,51.29144846598307,51.77252731323242,12.119999885559082,31.47442501330966 84273,2018-06-14,WMT,84.22000122070312,84.80999755859375,83.66999816894531,76.52897644042969,7517400.0,3.0,-0.20801156752537509,78.17293676581076,74.95536828790017,45.70915521443064,-3.1167021762641323,17.33543388664667,76.81304728190104,77.8822998046875,12.119999885559082,31.47442501330966 84274,2018-06-15,AAPL,47.50749969482422,47.540000915527344,47.064998626708984,45.05659103393555,246876800.0,4.0,0.6039194259806777,46.44181363072809,44.14927180323187,56.82891306526502,11.3452109849365,4.46688135543493,45.04734827677409,42.71951147715251,11.979999542236328,32.09936898993492 84275,2018-06-15,AMGN,186.47000122070312,186.74000549316406,184.02000427246094,157.8491973876953,6474500.0,4.0,2.538808727515203,160.45053256774543,149.31135402893426,57.0505929831189,101.38331620490044,27.664539193604874,151.74684346516926,148.6589141845703,11.979999542236328,32.09936898993492 84276,2018-06-15,AXP,99.22000122070312,99.2699966430664,97.30999755859375,91.07308197021484,6741200.0,4.0,0.14572022974648746,95.44338768140979,90.0371268449574,49.58626497001676,-117.29772575710514,22.03460595381475,92.75797602335612,90.3252374013265,11.979999542236328,32.09936898993492 84277,2018-06-15,BA,358.1499938964844,361.6600036621094,353.4700012207031,344.4504089355469,9946000.0,4.0,5.338545249988044,359.9583771585801,335.34770194298244,54.01255481896795,22.91870702783199,7.794669919091114,341.14881286621096,329.14447733561195,11.979999542236328,32.09936898993492 84278,2018-06-15,CAT,150.85000610351562,151.0,148.42999267578125,131.17051696777344,8852500.0,4.0,0.3571297246917311,139.55972362326423,131.65773548318106,47.68990468477011,-136.7959798964243,16.7636146159208,134.79149958292643,131.66187489827473,11.979999542236328,32.09936898993492 84279,2018-06-15,CRM,138.07000732421875,138.9499969482422,136.8000030517578,138.41000366210938,7711100.0,4.0,3.1411351614077887,139.89392438114172,123.2970759850692,64.6853780550081,166.8305461503922,41.062656074745874,130.47900060017903,124.91716715494792,11.979999542236328,32.09936898993492 84280,2018-06-15,CSCO,44.36000061035156,44.529998779296875,43.59000015258789,37.47610092163086,49379800.0,4.0,0.013519999161843543,37.7632862503731,36.13280521080854,52.548491879407756,-6.070759488379662,2.7727506399209987,37.47158330281575,36.970987192789714,11.979999542236328,32.09936898993492 84281,2018-06-15,CVX,127.0999984741211,127.12000274658203,123.83999633789062,98.67293548583984,13223800.0,4.0,0.32678337985389305,103.72083007998603,96.08231170468193,51.16610236465972,-46.002099447917516,3.0038385310274185,100.37218831380208,97.27711944580078,11.979999542236328,32.09936898993492 84282,2018-06-15,DIS,108.16999816894531,109.41999816894531,107.8499984741211,105.85716247558594,16169200.0,4.0,1.382892765405657,105.60713427661551,94.62093808056221,61.24407566531864,221.98773165981711,42.01671569561371,99.93363698323567,98.68250948588053,11.979999542236328,32.09936898993492 84283,2018-06-15,GS,231.5,233.14999389648438,229.83999633789062,206.10218811035156,4738100.0,4.0,-1.6245873467137812,212.75967563152483,200.44452206134628,43.72175587180763,-62.374168560391084,15.843693436330074,208.65992024739583,214.39084065755208,11.979999542236328,32.09936898993492 84284,2018-06-15,HD,198.9499969482422,201.60000610351562,198.5,176.52610778808594,7820900.0,4.0,3.974868198512496,179.82920904254965,157.86321649455974,63.82267768384194,148.80140663116802,42.71271816414352,167.07615865071614,161.14029795328776,11.979999542236328,32.09936898993492 84285,2018-06-15,HON,144.20828247070312,144.20828247070312,142.59808349609375,129.37107849121094,4095365.0,4.0,0.961907343456744,131.854444431593,127.5035031086902,52.55872767052964,26.407077388095118,17.24014805445181,128.2275370279948,126.53048197428386,11.979999542236328,32.09936898993492 84286,2018-06-15,IBM,138.52772521972656,139.07266235351562,137.3804931640625,107.59725952148438,9535336.0,4.0,0.17708098065925526,109.34074497928997,104.35000361690145,48.36820040148146,39.493870470227705,19.158494359173105,106.5944325764974,108.36577555338542,11.979999542236328,32.09936898993492 84287,2018-06-15,INTC,55.16999816894531,55.380001068115234,54.58000183105469,47.630836486816406,39194700.0,4.0,0.3862414457814083,49.47351646313899,46.22809066881902,54.70852054382695,7.392736017232692,0.929577413146449,47.51531689961751,45.84838269551595,11.979999542236328,32.09936898993492 84288,2018-06-15,JNJ,122.0999984741211,122.7300033569336,121.23999786376953,106.55432891845703,13173500.0,4.0,-0.33053843607619626,108.10773869684184,104.04590281316794,46.16309355634113,-44.32436026776906,12.879439733640385,106.57203826904296,108.417307027181,11.979999542236328,32.09936898993492 84289,2018-06-15,JPM,107.80000305175781,108.37999725341797,106.2699966430664,91.57345581054688,26028600.0,4.0,-0.42388332013163676,96.46305468755394,89.89529110712381,46.06073098471566,-112.06757115113638,29.08461392246835,93.90508524576823,93.5070125579834,11.979999542236328,32.09936898993492 84290,2018-06-15,KO,43.560001373291016,44.150001525878906,43.45000076293945,37.427188873291016,21562500.0,4.0,0.36213653844684046,37.64352850428419,35.04847894200488,57.0385031578881,114.0363151455225,17.185133829180614,36.00265566507975,36.272121874491376,11.979999542236328,32.09936898993492 84291,2018-06-15,MCD,166.10000610351562,166.60000610351562,164.58999633789062,147.33265686035156,7384400.0,4.0,1.4807220877079317,150.56596233260342,137.5635817347794,55.06141288670297,70.06289350594334,11.549188682263415,144.1656743367513,142.49349187215168,11.979999542236328,32.09936898993492 84292,2018-06-15,MMM,202.5500030517578,205.05999755859375,200.11000061035156,167.9759521484375,5449500.0,4.0,0.4371298333777247,170.3126629914308,159.89849118337386,47.82123836167338,49.03411771271492,10.26857471078112,165.01404622395833,168.60575002034506,11.979999542236328,32.09936898993492 84293,2018-06-15,MRK,58.76908493041992,59.2557258605957,58.41603088378906,50.45705032348633,17246517.0,4.0,0.8806349018492412,51.60624558685128,46.35252707245048,61.13059470623968,91.33056284107116,17.459949444069387,48.40096435546875,47.10145117441813,11.979999542236328,32.09936898993492 84294,2018-06-15,MSFT,101.51000213623047,101.52999877929688,100.06999969482422,94.50265502929688,65738600.0,4.0,1.2795593306547488,97.64746757188662,90.82930778822079,56.50908484763983,64.95473345199606,7.9055218865928545,93.18683497111003,90.14926821390787,11.979999542236328,32.09936898993492 84295,2018-06-15,NKE,74.70999908447266,75.8499984741211,74.5,71.91767120361328,10977300.0,4.0,1.4862323805978974,72.4273210030855,66.16538682162152,64.9353176392573,121.36695434791713,46.109562462057305,67.9731430053711,65.63053092956542,11.979999542236328,32.09936898993492 84296,2018-06-15,PG,76.16000366210938,77.51000213623047,75.91999816894531,66.9756851196289,14943500.0,4.0,0.6809472979896611,67.44073842239395,62.339599864959574,54.446188918700656,154.17000066229062,26.004231444109198,64.27722193400065,64.85746688842774,11.979999542236328,32.09936898993492 84297,2018-06-15,TRV,128.05999755859375,129.42999267578125,127.76000213623047,114.43998718261719,3281500.0,4.0,-0.33093259614044257,116.27336002981102,112.64742015207375,46.383524668753125,-81.0547174595103,29.131082002881797,114.40926157633463,116.84363110860188,11.979999542236328,32.09936898993492 84298,2018-06-15,UNH,254.27000427246094,255.97999572753906,252.55999755859375,236.8014678955078,4772200.0,4.0,4.233657589874099,236.96005943500947,219.47266303813504,62.9133701974778,152.3619159098312,39.91426454225003,224.96748809814454,217.54708251953124,11.979999542236328,32.09936898993492 84299,2018-06-15,V,135.10000610351562,135.72999572753906,134.0,130.41793823242188,10044500.0,4.0,1.773308252632205,131.98917186939252,124.11740390575396,61.20723314441953,121.23065901572616,21.66281311903935,127.27203826904297,122.35263519287109,11.979999542236328,32.09936898993492 84300,2018-06-15,VZ,47.77000045776367,48.060001373291016,47.619998931884766,36.49376678466797,31398000.0,4.0,0.0016764711598469262,37.52550589706952,35.88650200698321,49.088326715451686,-31.101041674580415,5.744271211334132,36.54742940266927,36.48614387512207,11.979999542236328,32.09936898993492 84301,2018-06-15,WBA,65.0,65.81999969482422,64.56999969482422,53.08254623413086,10733600.0,4.0,0.09423843038145208,52.67992579221828,50.10416005372898,52.383130629639005,148.32644938427376,21.455597995298366,51.397631072998045,51.771629587809244,11.979999542236328,32.09936898993492 84302,2018-06-15,WMT,83.5,83.98999786376953,83.05999755859375,76.44679260253906,12503000.0,4.0,-0.22158183790720898,78.1119818545149,74.94416972629564,45.536655044267356,-37.22282097155618,9.35060911891724,76.75245768229166,77.82250709533692,11.979999542236328,32.09936898993492 84361,2018-06-18,AAPL,46.970001220703125,47.30500030517578,46.79999923706055,45.032737731933594,73939600.0,0.0,0.5256463351091369,46.40872394905141,44.24034068717906,56.70785371440512,-19.915966181060988,1.4306509956430922,45.092014948527016,42.801185607910156,12.3100004196167,31.814723252446335 84362,2018-06-18,AMGN,184.1300048828125,184.5,182.3800048828125,156.94485473632812,2370700.0,0.0,2.394875050520369,160.42986598171586,149.98471379123333,55.89762301655583,74.62492889619763,16.954351993460186,152.23761901855468,148.7900032043457,12.3100004196167,31.814723252446335 84363,2018-06-18,AXP,97.8499984741211,98.55000305175781,97.30999755859375,91.02686309814453,3621300.0,0.0,0.02079686685912918,95.41446714065064,89.83309679367552,49.49070746516694,-135.50306033522236,22.034605953814744,92.76167271931966,90.4392775217692,12.3100004196167,31.814723252446335 84364,2018-06-18,BA,353.19000244140625,357.6499938964844,352.3699951171875,341.42822265625,3363200.0,0.0,4.3312686675895975,359.6559754240772,335.9879332673291,52.74498456713452,-2.6384390632728736,9.824387933233115,341.8536661783854,329.7334548950195,12.3100004196167,31.814723252446335 84365,2018-06-18,CAT,148.4199981689453,149.4600067138672,147.72000122070312,129.99888610839844,3651600.0,0.0,-0.05215793984723405,139.96800975560555,130.63477802515618,46.55164364891371,-189.74713696378564,19.00161868978093,134.85882619222005,131.69853871663412,12.3100004196167,31.814723252446335 84366,2018-06-18,CRM,137.00999450683594,140.19000244140625,136.91000366210938,139.8000030517578,4202400.0,0.0,3.3239390698918214,140.99969154701532,123.47530921592413,65.8744682170018,164.21298189176596,44.770310747377664,130.96833394368488,125.27983385721842,12.3100004196167,31.814723252446335 84367,2018-06-18,CSCO,43.869998931884766,44.41999816894531,43.38999938964844,37.44222640991211,17625400.0,0.0,0.0299084070879303,37.816397603515064,36.16438585900935,52.38015760167351,-13.506315923293847,1.3445200214749349,37.44081204732259,36.991926956176755,12.3100004196167,31.814723252446335 84368,2018-06-18,CVX,124.3499984741211,126.9800033569336,124.0999984741211,100.2082290649414,7696800.0,0.0,0.3210417849225422,103.55371844219394,96.09907467914394,53.64232789380811,-26.85994350034423,3.0038385310274167,100.41262969970703,97.45282923380533,12.3100004196167,31.814723252446335 84369,2018-06-18,DIS,107.0,107.4800033569336,106.5,104.11638641357422,9288600.0,0.0,1.4656234856928592,106.03300010461798,94.49946678380975,57.489384236876425,143.71653151825066,28.328899531518893,100.1252207438151,98.78721593221029,12.3100004196167,31.814723252446335 84370,2018-06-18,GS,230.1999969482422,231.6699981689453,229.14999389648438,205.6311798095703,2327500.0,0.0,-1.596981401767124,212.3623896570254,200.41747637080664,43.36924022246786,-73.70258943619913,17.75708213671851,208.57928263346355,214.0898760477702,12.3100004196167,31.814723252446335 84371,2018-06-18,HD,198.94000244140625,200.91000366210938,198.11000061035156,176.65809631347656,3396300.0,0.0,3.988609355544071,180.7446036918657,158.2077659980757,63.931818800289264,129.1935752024986,39.97504204786855,167.56587727864584,161.5272560119629,12.3100004196167,31.814723252446335 84372,2018-06-18,HON,142.8472900390625,143.87281799316406,142.3776397705078,129.1299591064453,1650896.0,0.0,0.8279869766269599,131.7451178425506,127.75146876633615,52.06533136028973,12.384811012982881,18.882463977373718,128.42234319051107,126.5851879119873,12.3100004196167,31.814723252446335 84373,2018-06-18,IBM,137.83938598632812,138.1644287109375,136.84512329101562,106.92383575439453,4483574.0,0.0,0.12569964011939305,109.35362397342226,104.3667281994293,47.0787871957098,-8.275410476849382,22.370470559436857,106.64747034708658,108.29250717163086,12.3100004196167,31.814723252446335 84374,2018-06-18,INTC,54.29999923706055,54.29999923706055,52.34000015258789,45.99734115600586,40764400.0,0.0,0.21123200852597535,49.5147434754356,46.162663598539005,49.96694508246345,-149.632890736089,23.921230375460674,47.52799301147461,45.88701178232829,12.3100004196167,31.814723252446335 84375,2018-06-18,JNJ,121.61000061035156,121.80999755859375,120.25,105.43325805664062,6787400.0,0.0,-0.38668737386547036,107.97096811077411,104.00839819171613,44.201612367885666,-94.27354578023895,19.815362690970233,106.51538391113282,108.3431157430013,12.3100004196167,31.814723252446335 84376,2018-06-18,JPM,107.26000213623047,108.4000015258789,106.69000244140625,91.81108856201172,9786800.0,0.0,-0.47856555167201975,96.34647739739104,89.761505238107,46.53629670686742,-103.6867414904356,28.912146425923606,93.89801305135092,93.48982327779134,12.3100004196167,31.814723252446335 84377,2018-06-18,KO,43.880001068115234,43.959999084472656,43.400001525878906,36.94365692138672,12161900.0,0.0,0.3464899150144234,37.6739400621459,35.16586973704844,53.438906269647475,83.56938065323182,15.511281753907314,36.046878306070965,36.28862787882487,12.3100004196167,31.814723252446335 84378,2018-06-18,MCD,165.52999877929688,166.5800018310547,163.80999755859375,147.17333984375,4297700.0,0.0,1.4554329376413193,150.8768368350153,137.81174348725034,54.83364520397499,56.98567803319098,7.26933095421429,144.23328603108723,142.6444190979004,12.3100004196167,31.814723252446335 84379,2018-06-18,MMM,202.52999877929688,204.57000732421875,200.25,167.3203125,2842800.0,0.0,0.45181094168444247,170.52151097737598,160.11661005533884,47.14402301517391,35.51731721693133,10.268574710781118,165.18243560791015,168.3669428507487,12.3100004196167,31.814723252446335 84380,2018-06-18,MRK,58.540077209472656,58.549617767333984,57.814884185791016,49.611080169677734,9990270.0,0.0,0.7991672826505507,51.64652624069187,46.499622440948755,57.22413949517618,50.61878519503377,7.308314548588555,48.5008233388265,47.200215657552086,12.3100004196167,31.814723252446335 84381,2018-06-18,MSFT,100.01000213623047,101.11000061035156,99.41999816894531,95.19161987304688,23586000.0,0.0,1.2040697143486483,97.50674147671086,91.39474396640438,57.65832992457925,55.14008321192945,0.04656596684147091,93.3790766398112,90.32949473063151,12.3100004196167,31.814723252446335 84382,2018-06-18,NKE,75.27999877929688,75.76000213623047,74.91000366210938,71.69960021972656,4515900.0,0.0,1.4924132310313496,72.68802574597196,66.33033668078586,64.16406850168394,113.7151590736625,46.109562462057305,68.21652628580729,65.81022173563639,12.3100004196167,31.814723252446335 84383,2018-06-18,PG,76.86000061035156,77.0999984741211,75.38999938964844,65.64276885986328,7384900.0,0.0,0.625181432646329,67.48658449629787,62.50062139054296,50.24237011212403,97.36887464249696,18.220292667583283,64.3756056467692,64.85935033162436,12.3100004196167,31.814723252446335 84384,2018-06-18,TRV,128.0500030517578,128.25,126.73999786376953,112.86540985107422,1689800.0,0.0,-0.4373402424145496,116.34091906640228,112.44862713721099,43.79904535597856,-190.38965868738427,34.81435263229945,114.36962051391602,116.70012168884277,12.3100004196167,31.814723252446335 84385,2018-06-18,UNH,254.0,255.00999450683594,252.13999938964844,235.7745819091797,1961900.0,0.0,4.2838849591216785,237.99400113965845,219.46484743211892,61.889192589476046,130.5991793511275,37.51374793879864,225.57808481852214,218.17025400797527,12.3100004196167,31.814723252446335 84386,2018-06-18,V,134.3699951171875,136.30999755859375,134.1199951171875,131.47975158691406,8713300.0,0.0,1.8216502902491527,132.3715486948033,124.34029594020646,62.595701944943926,129.80338066074776,25.982326218805206,127.5373659769694,122.61653582255046,12.3100004196167,31.814723252446335 84387,2018-06-18,VZ,47.900001525878906,48.0,47.130001068115234,36.03815841674805,15330400.0,0.0,-0.04801419948573482,37.54471326381169,35.84603228062191,47.017036508794696,-77.58969427419991,12.900433882459614,36.52895189921061,36.500856463114424,12.3100004196167,31.814723252446335 84388,2018-06-18,WBA,65.44999694824219,65.55000305175781,63.880001068115234,51.751441955566406,4928800.0,0.0,0.09149042180133193,52.6611929436359,50.10756506722836,48.558938602306355,68.64572924275768,9.852523429283503,51.41721483866374,51.75442670186361,12.3100004196167,31.814723252446335 84389,2018-06-18,WMT,83.05000305175781,83.56999969482422,82.81999969482422,75.80744934082031,8502300.0,0.0,-0.2806904086522337,78.11458068392407,74.88311676480639,44.194431611706,-65.71279210933422,6.308021837807207,76.63122634887695,77.76779073079427,12.3100004196167,31.814723252446335 84390,2018-06-19,AAPL,46.28499984741211,46.58250045776367,45.86249923706055,44.30500411987305,134314000.0,1.0,0.40027816853419296,46.453261919176995,44.149514036023206,53.13544995172303,-130.99220809513076,18.772154063410447,45.10188674926758,42.88621978759765,13.350000381469727,36.220838942112884 84391,2018-06-19,AMGN,182.8300018310547,186.33999633789062,182.8300018310547,158.8560028076172,2538500.0,1.0,2.407270733199681,160.60321229639578,150.64067503270576,57.763694736633425,90.67237050720675,24.54615806771602,152.7898406982422,149.04678217569986,13.350000381469727,36.220838942112884 84392,2018-06-19,AXP,97.13999938964844,97.93000030517578,96.62000274658203,89.79737091064453,3119600.0,1.0,-0.17539371294560624,95.33720205697144,89.45739785757935,46.998320722258825,-176.5788182028209,26.50578105539817,92.71729990641276,90.54756139119466,13.350000381469727,36.220838942112884 84393,2018-06-19,BA,347.1700134277344,347.1700134277344,338.57000732421875,328.3193359375,6857300.0,1.0,2.447009513871876,361.34642292338066,332.10303996724434,47.719886328207174,-105.86506197382283,30.37746368638194,341.9300170898438,330.0817642211914,13.350000381469727,36.220838942112884 84394,2018-06-19,CAT,146.0,146.3000030517578,142.32000732421875,125.29485321044922,6792000.0,1.0,-0.7474810085976458,140.7900779291048,128.44697269955734,42.35305820755547,-305.40877152945643,33.531645917645996,134.66879959106444,131.69464569091798,13.350000381469727,36.220838942112884 84395,2018-06-19,CRM,138.0800018310547,139.7100067138672,137.22999572753906,139.52000427246094,4833700.0,1.0,3.4069457728355133,141.77605277832728,124.01394813720006,65.41547579600442,143.95518526436115,44.770310747377664,131.38666737874348,125.69800059000652,13.350000381469727,36.220838942112884 84396,2018-06-19,CSCO,43.619998931884766,44.02000045776367,43.439998626708984,37.11193084716797,22199200.0,1.0,0.01605912730015291,37.82072709679578,36.16598516821887,50.74062130198619,-29.598682848367176,1.3445200214749478,37.38689193725586,37.01646347045899,13.350000381469727,36.220838942112884 84397,2018-06-19,CVX,124.31999969482422,125.88999938964844,123.87999725341797,99.86618041992188,5947800.0,1.0,0.28559885669929486,103.10771455390139,96.24040708916502,53.02267266205881,-45.27319729861481,1.5257485331931746,100.45717900594076,97.63230145772299,13.350000381469727,36.220838942112884 84398,2018-06-19,DIS,105.87000274658203,106.98999786376953,105.76000213623047,103.18276977539062,8869500.0,1.0,1.4392621987044407,106.2664312630885,94.46442658603259,55.598258989358776,107.44292771935561,21.468950897778257,100.24256947835286,98.90975151062011,13.350000381469727,36.220838942112884 84399,2018-06-19,GS,228.22000122070312,229.0399932861328,226.16000366210938,202.9029541015625,3326600.0,1.0,-1.7747898329831457,211.84789230258366,200.17283065884214,41.37054294896332,-111.89519765358,25.59338028624613,208.34099375406902,213.8517738342285,13.350000381469727,36.220838942112884 84400,2018-06-19,HD,198.2100067138672,199.89999389648438,198.10000610351562,175.3553466796875,5501100.0,1.0,3.8499979339355264,181.38307850997592,158.49150492508267,62.02134454559835,106.80686763511649,39.901522476248026,168.05506337483723,161.94341837565105,13.350000381469727,36.220838942112884 84401,2018-06-19,HON,142.28179931640625,142.75143432617188,140.81536865234375,126.83069610595703,2703847.0,1.0,0.5302108717883129,131.99628857001525,127.22386600151798,47.65250749651757,-56.724436176062284,29.483538079121494,128.53279571533204,126.65298118591309,13.350000381469727,36.220838942112884 84402,2018-06-19,IBM,136.8260040283203,137.87762451171875,136.66348266601562,106.49459838867188,3647402.0,1.0,0.04976997217302426,109.26960881812326,104.33307520287283,46.26554076633009,-30.044842639052874,23.473213176868096,106.70303522745768,108.25112164815268,13.350000381469727,36.220838942112884 84403,2018-06-19,INTC,52.13999938964844,52.95000076293945,51.880001068115234,45.7466926574707,31780900.0,1.0,0.05171439816036383,49.6623251497101,45.89494566327818,49.28885577037353,-206.08862969295913,27.609155884546947,47.51646881103515,45.94251677195231,13.350000381469727,36.220838942112884 84404,2018-06-19,JNJ,120.66000366210938,123.16999816894531,120.56999969482422,106.5195541381836,8572400.0,1.0,-0.3396159154990528,107.94640978825208,104.0121694658983,46.48108784730923,-40.523695798980995,7.273951143679164,106.51219304402669,108.31981035868327,13.350000381469727,36.220838942112884 84405,2018-06-19,JPM,106.9000015258789,107.87999725341797,106.5999984741211,91.27641296386719,12707200.0,1.0,-0.5586062018570885,96.08266611777807,89.63492039955591,45.60049809198432,-112.14677942936433,29.366034691424836,93.84652557373047,93.50509847005209,13.350000381469727,36.220838942112884 84406,2018-06-19,KO,43.29999923706055,43.75,43.20000076293945,36.98606872558594,12936400.0,1.0,0.33366583926970605,37.71086572100374,35.2616490037277,53.7040088536995,66.98738199145046,8.862316014522168,36.098680877685545,36.31186656951904,13.350000381469727,36.220838942112884 84407,2018-06-19,MCD,164.6199951171875,165.50999450683594,164.24000549316406,146.0138702392578,3350400.0,1.0,1.3265400688531201,151.0213981359664,138.0662971765336,53.17751953818663,40.97745603253044,7.2693309542142925,144.26312866210938,142.80621821085612,13.350000381469727,36.220838942112884 84408,2018-06-19,MMM,201.25999450683594,201.8300018310547,198.3300018310547,163.40304565429688,3206800.0,1.0,0.14567586857307901,170.4943785074107,159.9495210287221,43.34970824221239,-49.64994909661856,18.310150938203062,165.19583079020182,168.1687967936198,13.350000381469727,36.220838942112884 84409,2018-06-19,MRK,57.872135162353516,58.50190734863281,57.85305404663086,49.64362335205078,10501589.0,1.0,0.7288280937508418,51.63132782665705,46.75146102221991,57.33264410621871,46.47037631544039,7.308314548588557,48.61172243754069,47.3090742111206,13.350000381469727,36.220838942112884 84410,2018-06-19,MSFT,99.6500015258789,101.0,99.5,95.19161987304688,28653100.0,1.0,1.1312038358826442,97.46924878179975,91.73991412103227,57.65832992457925,50.41170361968777,0.046565966841474765,93.53811518351237,90.55059903462728,13.350000381469727,36.220838942112884 84411,2018-06-19,NKE,74.5,74.91999816894531,73.6500015258789,70.41939544677734,7562200.0,1.0,1.3781236222065587,72.71125761454225,66.59906343037962,59.847259754805215,71.02165467918915,25.498166496735386,68.37814915974936,65.96526622772217,13.350000381469727,36.220838942112884 84412,2018-06-19,PG,75.58999633789062,76.68000030517578,75.56999969482422,66.06688690185547,8514000.0,1.0,0.6081984311528288,67.59174505522166,62.59193910310354,51.4755993751368,91.10679396320025,18.2202926675833,64.50110931396485,64.87544975280761,13.350000381469727,36.220838942112884 84413,2018-06-19,TRV,126.54000091552734,128.35000610351562,126.54000091552734,113.36962127685547,1153500.0,1.0,-0.4755021279810592,116.24492832642485,112.35037578124115,44.81759426457459,-163.17740097356324,35.89191011223908,114.36788940429688,116.61264521280924,13.350000381469727,36.220838942112884 84414,2018-06-19,UNH,252.97000122070312,253.3000030517578,251.16000366210938,234.063232421875,2370200.0,1.0,4.1378997769623425,238.57163960369158,219.4416889485545,60.199661779259976,101.46079409387245,31.870478533965894,226.1967783610026,218.80577061971027,13.350000381469727,36.220838942112884 84415,2018-06-19,V,134.55999755859375,135.24000549316406,133.57000732421875,130.4275665283203,6557600.0,1.0,1.7548305681495577,132.54476141763521,124.59666466879057,60.3803230926734,88.10323351688746,19.313581575054556,127.73228200276692,122.91092923482259,13.350000381469727,36.220838942112884 84416,2018-06-19,VZ,47.66999816894531,48.779998779296875,47.52000045776367,36.827877044677734,25070000.0,1.0,-0.023400968852016035,37.5487482257331,35.84731309934015,50.7437660328702,17.12989920529364,0.0166258953819162,36.54844169616699,36.53610502878825,13.350000381469727,36.220838942112884 84417,2018-06-19,WBA,63.689998626708984,64.76000213623047,63.66999816894531,52.122535705566406,5534300.0,1.0,0.11789771796447468,52.67571044852819,50.101922455524544,49.61966675343707,44.60056410735349,6.54110912747167,51.4895263671875,51.74875424702962,13.350000381469727,36.220838942112884 84418,2018-06-19,WMT,82.5999984741211,83.62000274658203,82.37000274658203,76.36459350585938,9352500.0,1.0,-0.27935724255304706,78.04132021916328,74.8741781328875,45.63890206034288,-56.75421259626721,0.6925645361251187,76.59088999430338,77.74837900797526,13.350000381469727,36.220838942112884 84419,2018-06-20,AAPL,46.587501525878906,46.79999923706055,46.432498931884766,44.498268127441406,82514800.0,2.0,0.3129107432625986,46.46594051879634,44.1210876031519,53.9327312836281,-88.4166191208571,13.806667635953154,45.111149597167966,42.94345760345459,12.789999961853027,40.63953028444685 84420,2018-06-20,AMGN,186.25,187.50999450683594,184.74000549316406,159.12899780273438,2415200.0,2.0,2.4113265442175873,160.9085214673998,151.03071956043226,58.026134060717645,102.83865675396521,28.960443278275,153.33902740478516,149.2268315633138,12.789999961853027,40.63953028444685 84421,2018-06-20,AXP,97.69999694824219,97.88999938964844,96.36000061035156,89.13179016113281,4495300.0,2.0,-0.3802002530619859,95.13608916724189,89.07797714745539,45.709199893114,-174.13076855148745,28.165175462917986,92.61499786376953,90.61144409179687,12.789999961853027,40.63953028444685 84422,2018-06-20,BA,346.0,346.9800109863281,340.4599914550781,329.83038330078125,4540000.0,2.0,1.0633913396382582,362.47392974987423,329.78879913196175,48.3071449879564,-100.707080995524,30.37746368638194,342.12249755859375,330.3280436197917,12.789999961853027,40.63953028444685 84423,2018-06-20,CAT,144.22000122070312,144.69000244140625,141.82000732421875,125.14620971679688,4128300.0,2.0,-1.295589093196611,141.44968185889087,126.64458465111892,42.22855715316971,-289.4419313587747,34.69122941988645,134.4706133524577,131.61722717285156,12.789999961853027,40.63953028444685 84424,2018-06-20,CRM,140.0,142.1199951171875,138.82000732421875,138.94000244140625,5341400.0,2.0,3.3868859692703666,142.1109203217096,125.02908059381775,64.45313494572693,147.93299954136356,51.540576227179244,131.72633412679036,126.0308339436849,12.789999961853027,40.63953028444685 84425,2018-06-20,CSCO,43.95000076293945,43.9900016784668,43.70000076293945,37.0441780090332,21276500.0,2.0,-0.00037924283835621964,37.824748202381706,36.16958735364857,50.4058232229496,-21.242400818256222,1.344520021474944,37.331277720133464,37.01690622965495,12.789999961853027,40.63953028444685 84426,2018-06-20,CVX,126.12000274658203,126.45999908447266,124.30000305175781,99.66728973388672,7980700.0,2.0,0.23870956924294262,102.81097319369042,96.30327317471779,52.65678591459209,-36.12903548864472,5.289815821297697,100.45225067138672,97.77730878194173,12.789999961853027,40.63953028444685 84427,2018-06-20,DIS,107.0,107.9000015258789,105.80999755859375,104.20390319824219,18625900.0,2.0,1.4836648571751283,106.6535651048456,94.37682429945127,57.19156485066706,117.88961346896004,26.625042522990743,100.41632385253907,99.01510607401529,12.789999961853027,40.63953028444685 84428,2018-06-20,GS,229.9199981689453,229.94000244140625,226.9600067138672,202.45858764648438,2678300.0,2.0,-1.929320944079052,211.18614580965465,200.00442731046252,41.05177010209003,-97.54255457114608,21.85739477256885,208.0937967936198,213.46428248087565,12.789999961853027,40.63953028444685 84429,2018-06-20,HD,200.0,200.1300048828125,198.1199951171875,175.24093627929688,3389600.0,2.0,3.6883978658756007,181.78901161541097,159.2519475520695,61.85341943388733,97.84856661562159,40.66816176476708,168.49725189208985,162.29085540771484,12.789999961853027,40.63953028444685 84430,2018-06-20,HON,141.07415771484375,141.6492156982422,140.1252899169922,126.19342803955078,2019095.0,2.0,0.2400320165827452,132.24935921812738,126.59791403626714,46.52197547760775,-99.99743373859181,33.58205285385601,128.6200085957845,126.6578877766927,12.789999961853027,40.63953028444685 84431,2018-06-20,IBM,137.87762451171875,138.1644287109375,136.14723205566406,105.5547103881836,3483075.0,2.0,-0.08526308363214241,109.22333948131707,104.19729116443487,44.52338526166168,-59.50254600325158,26.639293977202016,106.73263727823893,108.1394199371338,12.789999961853027,40.63953028444685 84432,2018-06-20,INTC,53.189998626708984,53.75,52.689998626708984,46.204769134521484,21403000.0,2.0,-0.037311411200789735,49.724185967512035,45.747520422868824,50.55738840263275,-143.06479290213153,17.059871403480027,47.5115712483724,45.960971450805665,12.789999961853027,40.63953028444685 84433,2018-06-20,JNJ,122.41999816894531,122.66000366210938,121.66000366210938,106.05896759033203,6277200.0,2.0,-0.33560824776994025,107.94813094818389,104.0134771755954,45.6628814296565,-37.77805859038703,7.273951143679179,106.52182896931966,108.25590387980144,12.789999961853027,40.63953028444685 84434,2018-06-20,JPM,108.18000030517578,108.63999938964844,107.44000244140625,91.2679214477539,8876900.0,2.0,-0.6156276162292613,95.58285939287957,89.67049372601691,45.585437749825736,-85.49294216306757,22.316576693262803,93.74892578125,93.47378997802734,12.789999961853027,40.63953028444685 84435,2018-06-20,KO,43.619998931884766,43.779998779296875,43.22999954223633,36.697654724121094,10893700.0,2.0,0.2968086420392453,37.68502378735605,35.40480851855215,51.635799296435636,55.83257118142615,9.695754378554238,36.15011863708496,36.3252534866333,12.789999961853027,40.63953028444685 84436,2018-06-20,MCD,164.91000366210938,165.52999877929688,162.3699951171875,143.88076782226562,3649500.0,2.0,1.0402763455825834,150.89100426670817,138.56103583338947,50.28699002592235,4.653811969289464,2.93326787514904,144.2286117553711,142.88805033365887,12.789999961853027,40.63953028444685 84437,2018-06-20,MMM,199.33999633789062,200.0,197.25999450683594,162.32948303222656,2348300.0,2.0,-0.18147399466872116,170.5304961227612,159.8404694534107,42.38262893467998,-84.56250551366631,22.45039405797952,165.13328501383464,167.88655675252278,12.789999961853027,40.63953028444685 84438,2018-06-20,MRK,58.26335906982422,58.66412353515625,58.0057258605957,49.846981048583984,12757094.0,2.0,0.6816355757465828,51.58690861598671,47.06254397495568,58.0209880611015,50.50185331469343,9.714371589227383,48.7460817972819,47.41284662882487,12.789999961853027,40.63953028444685 84439,2018-06-20,MSFT,101.37000274658203,102.5199966430664,101.12000274658203,96.1448745727539,26180800.0,2.0,1.137267082806062,97.47930473936947,92.14229941712466,59.25263716866316,94.40891806160677,16.3300187595791,93.74177169799805,90.6842212677002,12.789999961853027,40.63953028444685 84440,2018-06-20,NKE,74.19999694824219,74.91000366210938,73.97000122070312,70.85562133789062,4424900.0,2.0,1.3076740154701696,72.73844670350167,66.91407862608818,60.77742952144906,74.13373509167988,25.49816649673538,68.58205235799154,66.10756505330404,12.789999961853027,40.63953028444685 84441,2018-06-20,PG,76.3499984741211,76.3499984741211,75.54000091552734,65.65141296386719,6603500.0,2.0,0.5548184043750695,67.63477286170104,62.706440746087054,50.21437461043395,69.41034335156256,17.749824055798193,64.6283442179362,64.87747726440429,12.789999961853027,40.63953028444685 84442,2018-06-20,TRV,128.8000030517578,128.8300018310547,124.91000366210938,110.56546783447266,1442500.0,2.0,-0.7236753656038104,116.52337284871979,111.57265376260833,40.585799040624,-246.28413789368,43.96232352463283,114.28235931396485,116.42977752685547,12.789999961853027,40.63953028444685 84443,2018-06-20,UNH,253.32000732421875,253.72999572753906,251.8800048828125,233.86892700195312,2580400.0,2.0,3.960868221522219,239.09114303402197,219.70796280093896,60.00725316619484,97.81627441595586,33.1570701412538,226.8627685546875,219.33787790934244,12.789999961853027,40.63953028444685 84444,2018-06-20,V,135.52000427246094,136.69000244140625,135.5,130.8040313720703,7192000.0,2.0,1.7125122484202677,132.72808215611903,124.87574398523842,60.89261537890634,123.12095169755051,29.787866182501414,127.91918512980143,123.15312665303549,12.789999961853027,40.63953028444685 84445,2018-06-20,VZ,48.63999938964844,48.65999984741211,47.810001373291016,36.51654815673828,11996800.0,2.0,-0.0286857738737325,37.50700947870733,35.83437922368525,49.328747869334045,5.670422991698905,0.01662589538192045,36.575524520874026,36.55641606648763,12.789999961853027,40.63953028444685 84446,2018-06-20,WBA,66.72000122070312,68.26000213623047,65.62999725341797,54.85732650756836,13923900.0,2.0,0.3554035812951355,53.554106495332945,49.527661159085994,56.46366333900696,260.7157332227146,39.19569895758461,51.651393763224284,51.761400095621745,12.789999961853027,40.63953028444685 84447,2018-06-20,WMT,83.70999908447266,83.81999969482422,83.16000366210938,76.36459350585938,7966600.0,2.0,-0.27512918087927574,78.0462002315491,74.89121737098996,45.63890206034288,-23.922700278571654,3.1237271595070286,76.54238433837891,77.6975030263265,12.789999961853027,40.63953028444685 84448,2018-06-21,AAPL,46.8125,47.087501525878906,46.23500061035156,44.25013732910156,102847600.0,3.0,0.22110063706243466,46.51300183498902,44.00483301913696,52.74102653224036,-95.57604811602297,7.45866931707144,45.101762517293295,43.01410878499349,14.640000343322754,25.333443780572164 84449,2018-06-21,AMGN,186.50999450683594,186.50999450683594,184.4199981689453,158.685302734375,2206400.0,3.0,2.3516301907674233,161.1678753702204,151.2875430257757,57.42619627648037,88.50986395306582,26.79169929827593,153.84096934000652,149.45649490356445,14.640000343322754,25.333443780572164 84450,2018-06-21,AXP,96.16000366210938,96.95999908447266,95.76000213623047,89.325927734375,3350700.0,3.0,-0.5208416931445328,94.9614445331004,88.76268190122576,46.15484589053179,-170.94230160997495,31.95508666197019,92.49574813842773,90.6969815572103,14.640000343322754,25.333443780572164 84451,2018-06-21,BA,341.1499938964844,341.1499938964844,336.20001220703125,324.9891662597656,4048300.0,3.0,-0.41895236526551116,363.97870545212686,326.2098901289278,46.57322539164475,-138.40843756843293,35.55842162382043,341.9579142252604,330.6189341227213,14.640000343322754,25.333443780572164 84452,2018-06-21,CAT,142.25,142.38999938964844,139.1199951171875,121.99856567382812,5914900.0,3.0,-1.9613480678264068,142.16912671128702,124.33294466932821,39.67377017664152,-296.02996587342494,40.66636142365322,134.08939590454102,131.51924718221028,14.640000343322754,25.333443780572164 84453,2018-06-21,CRM,139.07000732421875,140.05999755859375,137.1199951171875,137.8800048828125,3912800.0,3.0,3.248014398050657,142.39778560330294,125.72121616671657,62.70901185624897,108.95789194747188,38.718232124110436,131.9980010986328,126.43200073242187,14.640000343322754,25.333443780572164 84454,2018-06-21,CSCO,43.689998626708984,43.779998779296875,43.060001373291016,36.55295944213867,20924400.0,3.0,-0.05243951260981561,37.826256498181436,36.12403914085665,48.02897717333386,-63.399958523007236,14.701594444144582,37.24997329711914,37.028485997517905,14.640000343322754,25.333443780572164 84455,2018-06-21,CVX,124.5,124.58999633789062,122.16000366210938,97.51947021484375,7290800.0,3.0,0.027916581035896115,102.40205543671345,96.22614585723187,48.888060724086465,-99.69656146805526,8.713865799149813,100.31921106974283,97.89558792114258,14.640000343322754,25.333443780572164 84456,2018-06-21,DIS,107.01000213623047,107.25,105.79000091552734,102.97855377197266,7707800.0,3.0,1.4037967310075885,106.891966928158,94.4301735747717,54.75260496109659,90.77384527404506,26.430054828688988,100.60823135375976,99.12094713846842,14.640000343322754,25.333443780572164 84457,2018-06-21,GS,226.38999938964844,228.42999267578125,224.57000732421875,201.7121124267578,3094600.0,3.0,-2.087953644726923,210.47543183790577,199.8271697856294,40.509341392181874,-114.6575476425267,27.942036052407644,207.68209584554037,213.17681376139322,14.640000343322754,25.333443780572164 84458,2018-06-21,HD,199.2100067138672,200.94000244140625,198.61000061035156,176.32362365722656,4695100.0,3.0,3.6061233257105414,182.19580552605566,160.13730909796777,62.838404499623564,98.93459423976759,43.38675645956292,168.9370137532552,162.681138865153,14.640000343322754,25.333443780572164 84459,2018-06-21,HON,139.90484619140625,140.1061248779297,137.61415100097656,123.98026275634766,3339352.0,3.0,-0.16660029446441627,132.79981075964562,125.41451342858679,42.868157753059336,-186.92526101137224,45.829248165228634,128.5917500813802,126.66303685506185,14.640000343322754,25.333443780572164 84460,2018-06-21,IBM,136.31930541992188,136.84512329101562,134.63670349121094,104.53343200683594,4066534.0,3.0,-0.27155605425787144,109.27060422797348,103.89692583184097,42.71535943234982,-145.08527916473835,35.044639535062814,106.69908828735352,108.02850723266602,14.640000343322754,25.333443780572164 84461,2018-06-21,INTC,54.380001068115234,54.529998779296875,51.939998626708984,45.10712432861328,44435600.0,3.0,-0.19419718469065828,49.91542458591551,45.29526762905031,47.6054838544594,-165.4758057121356,7.773989149978905,47.44963048299154,45.979607518513994,14.640000343322754,25.333443780572164 84462,2018-06-21,JNJ,121.83000183105469,122.23999786376953,121.11000061035156,105.54622650146484,4417200.0,3.0,-0.3695461647833014,107.89428602483396,103.97249406549808,44.75559572392037,-60.895570957395854,11.552277922651335,106.48849385579427,108.1860398610433,14.640000343322754,25.333443780572164 84463,2018-06-21,JPM,107.0999984741211,108.20999908447266,106.52999877929688,91.24246215820312,11048700.0,3.0,-0.6553177546761475,95.1086162488611,89.72209130118773,45.53878996361567,-93.65189509476147,27.381520540786276,93.58201624552409,93.47217432657878,14.640000343322754,25.333443780572164 84464,2018-06-21,KO,43.27000045776367,43.29999923706055,42.959999084472656,36.553443908691406,10465200.0,3.0,0.25304548922282777,37.64972821448737,35.53038882042475,50.627296012426086,23.55821326285227,0.8248537583871935,36.19758987426758,36.33343423207601,14.640000343322754,25.333443780572164 84465,2018-06-21,MCD,163.2899932861328,163.60000610351562,159.5399932861328,142.0840606689453,4655800.0,3.0,0.6608135832615005,150.89341883226356,138.55244145826376,48.012957678978005,-53.97816283021219,15.876919159813452,144.14974161783854,142.94770634969075,14.640000343322754,25.333443780572164 84466,2018-06-21,MMM,197.83999633789062,197.83999633789062,194.58999633789062,160.23153686523438,2420400.0,3.0,-0.6030774393655918,170.75559208476176,159.35722834980857,40.55370088718261,-137.80677903949626,31.685812303573783,164.9552266438802,167.62863337198894,14.640000343322754,25.333443780572164 84467,2018-06-21,MRK,58.463741302490234,58.463741302490234,58.024810791015625,49.7656364440918,9336527.0,3.0,0.6304044256612897,51.57008291029367,47.279781286483676,57.63622207458743,41.614865538159236,9.714371589227378,48.84571100870768,47.51916472117106,14.640000343322754,25.333443780572164 84468,2018-06-21,MSFT,102.08000183105469,102.45999908447266,100.87999725341797,95.45587921142578,23198200.0,3.0,1.0740945883773634,97.4862738001976,92.36939026230242,57.630138683404894,76.71765818807428,13.216853957852221,93.88706537882487,90.87386385599773,14.640000343322754,25.333443780572164 84469,2018-06-21,NKE,73.69999694824219,74.79000091552734,73.55000305175781,70.11595153808594,5537900.0,3.0,1.1785711883792516,72.65108488289077,67.26683809074204,58.404194364747575,55.38166183246643,19.098762575662438,68.77737553914388,66.2332804997762,14.640000343322754,25.333443780572164 84470,2018-06-21,PG,75.52999877929688,77.05000305175781,75.52999877929688,66.16207885742188,8691200.0,3.0,0.5474106096119584,67.7266399613812,62.810186744551416,51.718513814832015,83.85259971952128,25.177171473362648,64.74576899210612,64.86829121907552,14.640000343322754,25.333443780572164 84471,2018-06-21,TRV,124.37000274658203,124.94000244140625,122.83000183105469,109.20317840576172,1593800.0,3.0,-1.0185387356543742,116.98876828492982,110.51747790037291,38.74711808141904,-341.99023647994574,52.17489912516483,114.11947174072266,116.24574839274088,14.640000343322754,25.333443780572164 84472,2018-06-21,UNH,252.9499969482422,253.64999389648438,250.9199981689453,233.01785278320312,2150300.0,3.0,3.709138225063157,239.39725014203498,220.1873339033752,59.15061873471619,82.75384786946927,27.41456541961831,227.58704020182293,219.87285435994465,14.640000343322754,25.333443780572164 84473,2018-06-21,V,135.27000427246094,136.1199951171875,134.25999450683594,129.86767578125,8689800.0,3.0,1.585146027730218,132.81776948212516,125.04187483550177,58.93197683786957,83.33508182396059,16.01970600899799,128.0446787516276,123.4317632039388,14.640000343322754,25.333443780572164 84474,2018-06-21,VZ,48.869998931884766,49.0,48.380001068115234,36.92660140991211,14854600.0,3.0,0.00021141360031151635,37.510361996988586,35.83406511177606,51.183517184863504,70.92180770410258,5.407243444749989,36.63247528076172,36.58056157430013,14.640000343322754,25.333443780572164 84475,2018-06-21,WBA,68.5,68.87000274658203,66.91999816894531,54.687923431396484,8303600.0,3.0,0.5239198546795691,54.15399123209931,49.240786065874325,55.97638841611933,262.84178888279405,42.91186721973656,51.79211273193359,51.7914015452067,14.640000343322754,25.333443780572164 84476,2018-06-21,WMT,83.4000015258789,84.55000305175781,82.9000015258789,76.9125747680664,8092000.0,3.0,-0.22496761670379328,78.08164322066048,74.96537216019888,47.08065298200459,3.957320406377398,11.57056715365632,76.59322636922201,77.67769406636556,14.640000343322754,25.333443780572164 84477,2018-06-22,AAPL,46.529998779296875,46.537498474121094,46.17499923706055,44.12129211425781,108801600.0,4.0,0.1363717260398829,46.56596499534925,43.87480381873766,52.12236762609585,-120.81624183095572,8.596080503354417,45.06684799194336,43.08998050689697,13.770000457763672,49.023392394045 84478,2018-06-22,AMGN,186.30999755859375,188.08999633789062,184.8300018310547,157.96865844726562,11153100.0,4.0,2.22089213378473,161.07132592734195,151.99754003945492,56.45099010807045,90.9526567622074,32.75987561929782,154.2871322631836,149.68395029703777,13.770000457763672,49.023392394045 84479,2018-06-22,AXP,97.3499984741211,97.95999908447266,97.06999969482422,89.88058471679688,7235400.0,4.0,-0.5808491966838716,94.6372374549024,88.64501809929682,47.4302213650869,-112.52283129858205,20.61756557641922,92.36787109375,90.77963790893554,13.770000457763672,49.023392394045 84480,2018-06-22,BA,340.42999267578125,340.94000244140625,336.6000061035156,326.1922912597656,3192000.0,4.0,-1.4795825914406464,364.81235810039317,323.4426284718724,47.06172790277128,-129.2091898402862,35.55842162382043,341.79236958821616,330.9474349975586,13.770000457763672,49.023392394045 84481,2018-06-22,CAT,140.89999389648438,142.5,139.77000427246094,122.35700988769531,5114700.0,4.0,-2.432008716725562,142.34666434047185,122.60255364658867,40.100673570115596,-234.92083292725258,40.10810680630883,133.68048833211262,131.4537748972575,13.770000457763672,49.023392394045 84482,2018-06-22,CRM,137.25999450683594,137.3000030517578,133.9499969482422,135.00999450683594,7466000.0,4.0,2.8732507792331035,142.33202673734593,126.41397393404075,58.29090947461028,55.38238470918394,18.698652674432555,132.1443344116211,126.80083401997884,13.770000457763672,49.023392394045 84483,2018-06-22,CSCO,43.34000015258789,43.45000076293945,42.88999938964844,36.58683395385742,27460000.0,4.0,-0.08992763172259544,37.82776244256701,36.09119774725232,48.20321589036933,-80.67356573649894,17.859405204621925,37.16245829264323,37.05491307576497,13.770000457763672,49.023392394045 84484,2018-06-22,CVX,125.41000366210938,126.56999969482422,124.81999969482422,99.51615142822266,8535200.0,4.0,0.02172665480662772,102.27303368158688,96.23504737310061,52.179518384910274,-20.794329235281833,3.924334569709257,100.2500991821289,98.08079274495442,13.770000457763672,49.023392394045 84485,2018-06-22,DIS,106.06999969482422,106.80000305175781,105.80999755859375,103.41616821289062,8959100.0,4.0,1.3601337188298004,107.1798659265676,94.55364237421364,55.4544352349566,84.55358803291271,26.430054828688988,100.75929336547851,99.24737269083658,13.770000457763672,49.023392394045 84486,2018-06-22,GS,227.77999877929688,230.5,225.5800018310547,200.8590087890625,2731800.0,4.0,-2.2564980320622965,210.05721106390712,199.4235384478116,39.886261455666634,-96.64291678244135,19.338712994371498,207.1914805094401,212.8439852396647,13.770000457763672,49.023392394045 84487,2018-06-22,HD,200.7899932861328,201.1999969482422,197.1699981689453,173.77088928222656,6785800.0,4.0,3.296930863179938,182.1842013282887,161.1437756614574,59.11534425081581,76.44198830476034,31.901283172879264,169.26834106445312,163.0277089436849,13.770000457763672,49.023392394045 84488,2018-06-22,HON,139.35853576660156,139.35853576660156,137.9016876220703,124.00611114501953,3013201.0,4.0,-0.4812263043712335,133.1050553775254,124.49957108731837,42.922320156083345,-181.30855140042075,45.82924816522862,128.51837209065755,126.6840394337972,13.770000457763672,49.023392394045 84489,2018-06-22,IBM,135.4110870361328,135.5736083984375,134.5889129638672,104.55561828613281,5869420.0,4.0,-0.4126475838439916,109.31600074982639,103.64505042815212,42.767589679764434,-156.67790544368103,35.2953682165742,106.62606887817383,107.9105234781901,13.770000457763672,49.023392394045 84490,2018-06-22,INTC,52.619998931884766,53.09000015258789,52.29999923706055,45.375064849853516,34682100.0,4.0,-0.2935261430274778,50.02340146751555,44.9928273990616,48.36676805486994,-169.24771005776915,7.773989149978916,47.37818298339844,46.02548147837321,13.770000457763672,49.023392394045 84491,2018-06-22,JNJ,121.68000030517578,123.37999725341797,121.6500015258789,106.75421142578125,9501400.0,4.0,-0.29556087885363524,107.9785361738265,104.01773381518719,47.30723004272922,-5.767236819529886,1.206053296404284,106.4425163269043,108.1328581492106,13.770000457763672,49.023392394045 84492,2018-06-22,JPM,108.16000366210938,108.37000274658203,105.51000213623047,89.74878692626953,19478900.0,4.0,-0.7980995881471671,94.9566272558746,89.40899850706487,42.87591100922207,-111.47223744086683,32.64345438879971,93.34042282104492,93.44805666605632,13.770000457763672,49.023392394045 84493,2018-06-22,KO,43.150001525878906,43.40999984741211,43.08000183105469,36.68917465209961,14924400.0,4.0,0.22670193319439846,37.59336519064839,35.697334958887744,51.54866962683639,33.09554296023169,4.198837340165695,36.23837458292643,36.33785127003988,13.770000457763672,49.023392394045 84494,2018-06-22,MCD,161.27000427246094,165.13999938964844,161.25999450683594,145.6421356201172,8703600.0,4.0,0.6398180979665824,150.98019533897624,138.74757107948076,52.42073622354264,10.443405059477778,7.535604882535207,144.1651407877604,143.05303115844725,13.770000457763672,49.023392394045 84495,2018-06-22,MMM,197.38999938964844,197.44000244140625,195.17999267578125,161.03465270996094,2290100.0,4.0,-0.8624546299121221,170.8753381774166,158.9990056946537,41.55250821010687,-119.26770424952957,31.68581230357377,164.7602564493815,167.37500610351563,13.770000457763672,49.023392394045 84496,2018-06-22,MRK,58.47328186035156,59.08396911621094,58.41603088378906,50.001529693603516,12885998.0,4.0,0.601899659308657,51.54153810299876,47.53555463992116,58.46256673915557,60.27343044828499,18.910674544817923,48.95024350484212,47.61138706207275,13.770000457763672,49.023392394045 84497,2018-06-22,MSFT,100.41000366210938,100.7699966430664,99.62999725341797,94.76691436767578,38923100.0,4.0,0.9573999161653717,97.38128712889879,92.67257410767347,56.042690306371945,27.754076806920434,1.4641897801766068,93.97900924682617,91.05327644348145,13.770000457763672,49.023392394045 84498,2018-06-22,NKE,73.56999969482422,74.41000366210938,73.20999908447266,69.63233184814453,9404900.0,4.0,1.0254118905961178,72.60453277621639,67.45099090542425,56.90136229889329,36.62268389202541,14.06542067100784,68.95752360026042,66.36244099934896,13.770000457763672,49.023392394045 84499,2018-06-22,PG,76.79000091552734,77.62999725341797,76.7699966430664,67.01895904541016,11446400.0,4.0,0.6037235989719818,67.90863442837974,62.94498076021889,54.12438551609806,121.19355507892514,30.718343507451607,64.86925252278645,64.85837885538737,13.770000457763672,49.023392394045 84500,2018-06-22,TRV,124.19999694824219,125.30999755859375,123.68000030517578,110.05240631103516,1485200.0,4.0,-1.1702050902801204,117.09487680207444,109.92849050749588,40.48584227198866,-248.90844025448425,48.04916539454424,113.9517707824707,116.0459763844808,13.770000457763672,49.023392394045 84501,2018-06-22,UNH,252.24000549316406,255.11000061035156,251.19000244140625,235.31202697753906,2604000.0,4.0,3.6526555342224754,239.8351164142694,220.90540482596498,60.714508655496736,95.07619487986062,32.170133168451656,228.2495112101237,220.43777033487956,13.770000457763672,49.023392394045 84502,2018-06-22,V,135.60000610351562,135.85000610351562,134.25999450683594,130.6399383544922,6031900.0,4.0,1.5288983275880241,132.97781591059208,125.2139092480993,60.030007360812675,82.88391919783996,16.019706008997993,128.19077377319337,123.7298568725586,13.770000457763672,49.023392394045 84503,2018-06-22,VZ,48.959999084472656,49.93000030517578,48.84000015258789,37.784645080566406,31911000.0,4.0,0.09129717906834856,37.68476694400245,35.744706551480945,54.76754073139342,182.41503706206626,18.28858609076343,36.6972718556722,36.610384178161624,13.770000457763672,49.023392394045 84504,2018-06-22,WBA,67.83999633789062,68.2699966430664,67.47000122070312,54.54270553588867,10441300.0,4.0,0.6383933438185565,54.61568795368238,49.11791304424243,55.55125913324718,221.50928691768013,42.91186721973656,51.90473861694336,51.797199948628744,13.770000457763672,49.023392394045 84505,2018-06-22,WMT,84.45999908447266,84.8499984741211,84.0999984741211,77.46971893310547,10813000.0,4.0,-0.13865896360928787,78.17199484646338,75.05494683444482,48.51678000704523,65.72528803120096,14.832711202964632,76.65807291666667,77.64115231831869,13.770000457763672,49.023392394045 84564,2018-06-25,AAPL,45.849998474121094,46.22999954223633,45.182498931884766,43.465145111083984,126652400.0,0.0,0.01609237126999119,46.700779941737395,43.58704812222744,49.088881980113925,-188.94937747949143,24.91428064357735,45.01578839619955,43.149766731262204,17.329999923706055,56.84593024832839 84565,2018-06-25,AMGN,185.00999450683594,186.69000244140625,184.07000732421875,158.14781188964844,2678200.0,0.0,2.1074441627913814,160.90667283656649,152.7696653592343,56.64140737908191,75.30942090069422,27.41876858038575,154.65121510823568,149.91410954793295,17.329999923706055,56.84593024832839 84566,2018-06-25,AXP,97.05000305175781,100.0999984741211,95.6500015258789,91.0915756225586,7996700.0,0.0,-0.5246409953313247,94.4013976514103,88.6442093432186,50.099745499485536,-76.42734369658505,0.8045930376666448,92.27912724812826,90.86605339050293,17.329999923706055,56.84593024832839 84567,2018-06-25,BA,332.5199890136719,333.8500061035156,327.6000061035156,318.7715759277344,5006200.0,0.0,-2.8856652442306654,366.2704393921216,319.2039563598315,44.467495997826944,-178.8057939673276,45.37220207767178,341.4311208089193,331.02679850260415,17.329999923706055,56.84593024832839 84568,2018-06-25,CAT,138.86000061035156,138.97999572753906,135.17999267578125,119.41919708251953,6078200.0,0.0,-3.007400175771977,142.91590879737603,120.34843141258493,37.83083411020327,-244.39935552877273,49.11569108647132,133.14771474202473,131.3071502685547,17.329999923706055,56.84593024832839 84569,2018-06-25,CRM,134.24000549316406,134.88999938964844,131.6699981689453,133.19000244140625,6969800.0,0.0,2.401704408510028,142.0300786021426,127.23892240493748,55.71581259966166,17.71209629739488,6.843459244193046,132.22966766357422,127.08233400980632,17.329999923706055,56.84593024832839 84570,2018-06-25,CSCO,42.689998626708984,42.81999969482422,41.810001373291016,35.81614685058594,28626700.0,0.0,-0.1797531619810755,37.91850859985515,35.918302084348944,44.67785171151124,-190.4066852554223,34.36142172843606,37.05969924926758,37.05127207438151,17.329999923706055,56.84593024832839 84571,2018-06-25,CVX,124.43000030517578,124.63999938964844,121.93000030517578,97.53538513183594,5801900.0,0.0,-0.14138044670647787,102.24528277944472,96.29620891977402,48.94491347303583,-93.93579923872332,12.031608204686863,100.08814824422201,98.20748647054036,17.329999923706055,56.84593024832839 84572,2018-06-25,DIS,106.0,106.08000183105469,103.73999786376953,101.57814025878906,7995800.0,0.0,1.163801394217117,107.25727614627425,94.69504624142107,51.95309990127365,34.1785706822932,6.949286946513933,100.83644536336263,99.31236839294434,17.329999923706055,56.84593024832839 84573,2018-06-25,GS,224.5,225.13999938964844,220.38999938964844,196.87771606445312,3817700.0,0.0,-2.680429401515397,210.3073968012429,198.049896899929,37.12918048109957,-162.01960454578804,31.655944288829097,206.58350575764973,212.40805206298828,17.329999923706055,56.84593024832839 84574,2018-06-25,HD,197.41000366210938,197.83999633789062,195.05999755859375,172.86422729492188,5127200.0,0.0,2.9447878822877556,181.93938750313262,162.3190460295822,57.85588110199891,46.04735689702117,17.197134145116692,169.4775360107422,163.30839716593425,17.329999923706055,56.84593024832839 84575,2018-06-25,HON,137.46080017089844,138.55343627929688,136.0518798828125,124.04055786132812,3729879.0,0.0,-0.7194962173349069,133.28795137191787,123.74659300064069,42.99682017596306,-195.31739210083182,53.107655946710686,128.44442647298177,126.68776588439941,17.329999923706055,56.84593024832839 84576,2018-06-25,IBM,134.22561645507812,134.22561645507812,132.1988525390625,102.712890625,9348207.0,0.0,-0.6654850619423769,109.60046333837569,103.00166068506182,39.660578132899694,-232.40085541004086,46.36362428030905,106.4940923055013,107.75072644551595,17.329999923706055,56.84593024832839 84577,2018-06-25,INTC,51.16999816894531,51.75,49.90999984741211,43.827980041503906,45356500.0,0.0,-0.4914171219571273,50.29819740718465,44.309223323406165,44.504324247726814,-259.9163918570541,27.82127543059893,47.26409721374512,46.01005179087321,17.329999923706055,56.84593024832839 84578,2018-06-25,JNJ,122.81999969482422,123.43000030517578,121.51000213623047,106.53693389892578,8170500.0,0.0,-0.25155966405557706,108.03007710723597,104.06352640838904,46.904125460859824,-4.807235955825337,2.3944547418133655,106.3349489847819,108.0659907023112,17.329999923706055,56.84593024832839 84579,2018-06-25,JPM,105.66000366210938,105.69999694824219,103.95999908447266,88.93403625488281,16907600.0,0.0,-0.9658649005425275,94.93747645025108,88.92997044916298,41.506365558319196,-154.9612933611831,39.73675335692162,93.08383636474609,93.382634862264,17.329999923706055,56.84593024832839 84580,2018-06-25,KO,43.15999984741211,43.75,43.15999984741211,36.96910858154297,12092400.0,0.0,0.22580980893177127,37.54444862862808,35.878102717197116,53.40390472687762,54.12476267701082,13.879285280743204,36.28961181640625,36.34539229075114,17.329999923706055,56.84593024832839 84581,2018-06-25,MCD,163.0,163.0,158.9499969482422,141.44680786132812,6126800.0,0.0,0.28140724869572864,151.04029592736555,138.4777262283962,47.50756921943177,-67.21128338302486,17.103771036017736,144.03131459554035,143.11819076538086,17.329999923706055,56.84593024832839 84582,2018-06-25,MMM,195.97999572753906,196.3300018310547,193.63999938964844,160.46095275878906,2922500.0,0.0,-1.1016070729704097,171.02590352465444,158.58373697827523,41.04291345115004,-137.42823494656224,36.65753809293771,164.54263610839843,167.071391805013,17.329999923706055,56.84593024832839 84583,2018-06-25,MRK,58.597328186035156,58.79771041870117,57.86259460449219,49.68429183959961,11057238.0,0.0,0.5474008863846791,51.4437049443533,47.83212131907443,56.91799222779984,35.50912963451345,8.380714189099447,49.000344594319664,47.70666319529216,17.329999923706055,56.84593024832839 84584,2018-06-25,MSFT,100.0,100.11000061035156,97.30000305175781,92.86042785644531,35433300.0,0.0,0.7029775320132075,97.37717478686321,92.67951695508015,51.94662200190979,-38.65993492727293,21.696132465918453,94.01398086547852,91.17146962483724,17.329999923706055,56.84593024832839 84585,2018-06-25,NKE,73.31999969482422,73.36000061035156,72.02999877929688,68.60818481445312,9064100.0,0.0,0.8120313453080712,72.58192014479671,67.50216951584783,53.86499283061521,-11.000775902036539,1.3946505547481796,69.08745803833008,66.45877176920573,17.329999923706055,56.84593024832839 84586,2018-06-25,PG,77.27999877929688,77.94000244140625,77.18000030517578,67.33055877685547,11300500.0,0.0,0.665820380050576,68.14029294796595,63.01452921084754,54.96851359405292,126.58821773735511,33.53086931863336,64.9967753092448,64.84737065633138,17.329999923706055,56.84593024832839 84587,2018-06-25,TRV,124.30999755859375,124.91999816894531,122.45999908447266,109.4420166015625,1704700.0,0.0,-1.32438839234905,117.14273457989204,109.30330271258843,39.649001884043,-242.41354015879168,52.58066170789854,113.75287857055665,115.83500518798829,17.329999923706055,56.84593024832839 84588,2018-06-25,UNH,254.36000061035156,255.1300048828125,248.61000061035156,231.92628479003906,3060800.0,0.0,3.2966893138005844,239.91236598910538,221.4408719259337,57.36181163590532,61.377676022101895,17.614156606012656,228.65870056152343,221.01539408365886,17.329999923706055,56.84593024832839 84589,2018-06-25,V,134.91000366210938,134.91000366210938,129.52999877929688,126.39239501953125,10086200.0,0.0,1.1285709081340372,133.00693771305794,125.15099838313348,52.10363097347666,-33.94353521865922,20.664198963120917,128.16894022623697,123.91491165161133,17.329999923706055,56.84593024832839 84590,2018-06-25,VZ,49.84000015258789,50.040000915527344,49.290000915527344,37.66314697265625,19301900.0,0.0,0.1519280900824569,37.813936079546195,35.697545777753604,54.1848134769386,183.2783784865878,19.67166737123787,36.722076416015625,36.640431531270345,17.329999923706055,56.84593024832839 84591,2018-06-25,WBA,67.3499984741211,68.04000091552734,66.3499984741211,54.24421310424805,17147800.0,0.0,0.6969940505194359,54.944286560957615,49.08860871797305,54.66840492727794,163.86667135750696,26.669499650557093,51.99993108113607,51.8263542175293,17.329999923706055,56.84593024832839 84592,2018-06-25,WMT,84.58999633789062,86.5999984741211,84.4800033569336,78.97676849365234,15939500.0,0.0,0.05076241288853112,78.55962221107464,75.03357160606404,52.150403019286365,169.1060653965954,30.760256895752807,76.75214869181315,77.61157569885253,17.329999923706055,56.84593024832839 84593,2018-06-26,AAPL,45.747501373291016,46.63249969482422,45.6349983215332,44.00436782836914,98276800.0,1.0,-0.035312061672506445,46.73639480122547,43.468639836225705,51.489082816946755,-119.69684321743945,15.941147211176707,44.986202239990234,43.222897656758626,15.920000076293945,17.40408615667058 84594,2018-06-26,AMGN,185.33999633789062,185.9499969482422,183.97999572753906,157.4908447265625,2070600.0,1.0,1.9421363301967176,160.30592811116023,153.98044121257024,55.71722163412229,62.65850414996935,26.773050283017408,154.9349792480469,150.19583079020182,15.920000076293945,17.40408615667058 84595,2018-06-26,AXP,99.5,99.83000183105469,98.06999969482422,90.78650665283203,5166100.0,1.0,-0.4989604021662899,94.39159352351754,88.6993091864434,49.44540462666975,-44.589659589666915,0.8045930376666564,92.18422063191731,90.98238029479981,15.920000076293945,17.40408615667058 84596,2018-06-26,BA,332.3900146484375,334.3999938964844,330.4800109863281,318.8677978515625,3112400.0,1.0,-3.946736055265262,367.5409978862752,315.8948755268107,44.50852762091468,-156.69969458719225,43.94025595952343,341.00474446614584,331.19459737141926,15.920000076293945,17.40408615667058 84597,2018-06-26,CAT,136.75,137.3300018310547,135.27999877929688,118.5098648071289,4285300.0,1.0,-3.4964724100899502,143.46811156217933,118.21539750154137,37.157376506634265,-210.48237920454744,49.11569108647132,132.57239049275717,131.19597396850585,15.920000076293945,17.40408615667058 84598,2018-06-26,CRM,134.75999450683594,137.1699981689453,133.82000732421875,135.47999572753906,7043100.0,1.0,2.1875669225522927,141.4993361473824,128.62966470710978,58.1237673191873,51.66545786720788,15.829837902132196,132.4893341064453,127.41866722106934,15.920000076293945,17.40408615667058 84599,2018-06-26,CSCO,42.47999954223633,43.13999938964844,42.38999938964844,36.03633499145508,22171200.0,1.0,-0.2305159546557789,37.95149866722937,35.849741490851684,45.848371039465185,-138.9842104542639,26.323328534802354,36.97077255249023,37.07762597401937,15.920000076293945,17.40408615667058 84600,2018-06-26,CVX,123.02999877929688,124.61000061035156,122.56999969482422,98.76839447021484,4592800.0,1.0,-0.16920001837219445,102.08433944102669,96.67750443104362,50.904737799864144,-67.95928178405372,12.031608204686862,99.95283991495768,98.37838859558106,15.920000076293945,17.40408615667058 84601,2018-06-26,DIS,104.45999908447266,104.70999908447266,103.91000366210938,101.39337158203125,6550000.0,1.0,0.9819776967966618,107.18727220225757,95.20948530506665,51.61420413127668,18.187446410149708,6.949286946513941,100.89544397989908,99.40313555399577,15.920000076293945,17.40408615667058 84602,2018-06-26,GS,221.77999877929688,222.8000030517578,219.1199951171875,196.9132537841797,2692900.0,1.0,-2.9791882415188127,210.7858496692093,197.15820703245083,37.16928440801147,-168.61700267320327,34.28100980510857,205.94749399820964,212.03927459716797,15.920000076293945,17.40408615667058 84603,2018-06-26,HD,196.5800018310547,197.3300018310547,195.60000610351562,172.84661865234375,3270600.0,1.0,2.633928870131939,181.23256300611277,164.11650925951224,57.83112680351548,43.23299525241957,17.19713414511669,169.6636754353841,163.66669921875,15.920000076293945,17.40408615667058 84604,2018-06-26,HON,138.4959259033203,139.1093292236328,137.93043518066406,124.0147476196289,3319320.0,1.0,-0.90003447364046,133.50618373824423,123.167535286414,42.95336367482634,-152.97293876112204,46.77267943672032,128.3713363647461,126.72076466878255,15.920000076293945,17.40408615667058 84605,2018-06-26,IBM,133.23135375976562,133.69981384277344,132.2466583251953,102.92748260498047,4329917.0,1.0,-0.8388747792923255,109.76887814232784,102.67487109473272,40.18408266835496,-204.91647478777617,46.36362428030905,106.36532109578451,107.63549397786458,15.920000076293945,17.40408615667058 84606,2018-06-26,INTC,49.95000076293945,50.40999984741211,49.36000061035156,42.929115295410156,37543000.0,1.0,-0.7125640268245093,50.621898954790275,43.49719894560035,42.46605968183181,-265.2079032778434,31.48494399601727,47.1134230295817,46.02489891052246,15.920000076293945,17.40408615667058 84607,2018-06-26,JNJ,122.48999786376953,122.88999938964844,121.5999984741211,106.32838439941406,5496400.0,1.0,-0.23085542833088368,107.8436540238503,104.5063200362083,46.51061175238674,-12.323956944262221,2.3944547418133664,106.25436096191406,108.0472630818685,15.920000076293945,17.40408615667058 84608,2018-06-26,JPM,104.70999908447266,105.20999908447266,103.11000061035156,88.99343872070312,17086800.0,1.0,-1.0815592944558716,95.04497635208209,88.7316593901054,41.64694754316404,-156.43752601211315,43.24067943660101,92.82809829711914,93.3480386098226,15.920000076293945,17.40408615667058 84609,2018-06-26,KO,43.560001373291016,43.84000015258789,43.279998779296875,36.75703811645508,13974700.0,1.0,0.2056202179619433,37.49188645914134,36.01776548788014,51.848034227322586,50.868163375972166,16.273244595842222,36.33658269246419,36.3600492477417,15.920000076293945,17.40408615667058 84610,2018-06-26,MCD,160.00999450683594,161.85000610351562,159.8000030517578,142.42037963867188,3375100.0,1.0,0.07505795303006835,150.98305617157234,138.65036820586909,48.662662580834926,-57.528522538098535,17.103771036017744,143.9495834350586,143.1799346923828,15.920000076293945,17.40408615667058 84611,2018-06-26,MMM,196.83999633789062,197.9499969482422,195.97999572753906,161.10020446777344,2140200.0,1.0,-1.2254288555846244,170.96487063376205,158.71360837014421,41.864735340060584,-92.0964527501773,26.319783779104423,164.33004659016927,166.87203521728514,15.920000076293945,17.40408615667058 84612,2018-06-26,MRK,58.04389190673828,58.225189208984375,57.83396911621094,49.39146041870117,12571913.0,1.0,0.475104459362484,51.13132452193545,48.36964822586729,55.51738640980234,16.48821163343213,7.852651244378804,49.04095319112142,47.81320260365804,15.920000076293945,17.40408615667058 84613,2018-06-26,MSFT,98.81999969482422,100.08000183105469,98.75,93.51165771484375,26897200.0,1.0,0.5475825755039665,97.23445114129022,92.92322631842659,53.15644513562579,-13.21994935034966,21.696132465918467,94.06032384236654,91.34358762105306,15.920000076293945,17.40408615667058 84614,2018-06-26,NKE,72.5,73.29000091552734,72.3499984741211,68.80731964111328,7072600.0,1.0,0.6514843362227083,72.33685001229995,67.92149273061997,54.35492286354639,-11.460528209289132,1.394650554748164,69.21110585530599,66.59498615264893,15.920000076293945,17.40408615667058 84615,2018-06-26,PG,77.79000091552734,78.30999755859375,77.36000061035156,67.51234436035156,9558500.0,1.0,0.7213854216867617,68.35026070677597,63.14645293152969,55.46308860376424,127.17663064638853,36.80396579169023,65.13295389811198,64.86626358032227,15.920000076293945,17.40408615667058 84616,2018-06-26,TRV,123.83000183105469,124.4000015258789,122.52999877929688,108.4689712524414,1312900.0,1.0,-1.5077163817363441,117.46845372373767,108.55091044252211,38.34203743350782,-222.52323775127854,52.58066170789854,113.55818990071614,115.66673011779785,15.920000076293945,17.40408615667058 84617,2018-06-26,UNH,250.55999755859375,252.47000122070312,249.5399932861328,231.05673217773438,2158000.0,1.0,2.910863271020645,239.61349564049647,222.5217704727848,56.53241061745561,44.54864549386571,17.614156606012646,228.8969462076823,221.52936172485352,15.920000076293945,17.40408615667058 84618,2018-06-26,V,132.11000061035156,133.7899932861328,131.61000061035156,127.95623779296875,7733900.0,1.0,0.9268138530738099,132.74389547567145,125.69012323160396,54.39702157692023,-5.772430332202609,20.66419896312092,128.21883138020834,124.14578806559244,15.920000076293945,17.40408615667058 84619,2018-06-26,VZ,49.619998931884766,49.75,49.06999969482422,37.43534851074219,13597000.0,1.0,0.17952760927036593,37.8950320340662,35.69997681603146,53.08921128199109,133.0487526616536,15.492289301410414,36.7425786336263,36.674931081136066,15.920000076293945,17.40408615667058 84620,2018-06-26,WBA,67.19000244140625,67.44000244140625,65.41999816894531,53.70371627807617,8472900.0,1.0,0.6918467770375258,55.11118929176406,49.2339088222496,53.087978254599356,110.47871287253326,15.061951939135914,52.05011215209961,51.87817211151123,15.920000076293945,17.40408615667058 84621,2018-06-26,WMT,86.52999877929688,87.05000305175781,85.76000213623047,78.52923583984375,10126200.0,1.0,0.16289037465124068,78.72934517210258,75.19082923585641,51.04368586004337,187.2937697239017,34.14560535740784,76.80055694580078,77.62627461751302,15.920000076293945,17.40408615667058 84622,2018-06-27,AAPL,46.307498931884766,46.81999969482422,46.00749969482422,43.93996047973633,101141200.0,2.0,-0.08032168154205976,46.771255601309356,43.35408886585373,51.190875699244,-97.4632292069918,11.937048239453702,44.968068822224936,43.288181114196775,17.90999984741211,18.429756210221992 84623,2018-06-27,AMGN,184.9199981689453,187.36000061035156,183.47000122070312,156.5864715576172,2354800.0,2.0,1.7183453102115323,160.04093401930348,154.5261344621418,54.45200079940355,59.92320546453261,32.50091857392815,155.29076131184897,150.4318583170573,17.90999984741211,18.429756210221992 84624,2018-06-27,AXP,98.43000030517578,99.41000366210938,96.93000030517578,89.6310043334961,3693700.0,2.0,-0.5653309440818219,94.42395618849366,88.47929240769776,47.038188098241285,-80.33317599416003,9.821553953408594,92.06774520874023,91.05274149576823,17.90999984741211,18.429756210221992 84625,2018-06-27,BA,334.8500061035156,341.4200134277344,329.760009765625,317.443359375,4578900.0,2.0,-4.846712710983809,368.30086825598596,312.4044631649125,44.01053715686085,-138.00487058206824,26.88685835171509,340.61012980143227,331.2048975626628,17.90999984741211,18.429756210221992 84626,2018-06-27,CAT,136.77000427246094,139.4600067138672,134.5800018310547,117.69673919677734,5665000.0,2.0,-3.9046675436709535,143.5999010842589,116.26058322970593,36.55540731930019,-175.47216867992537,38.10196293934035,132.048361714681,131.05428085327148,17.90999984741211,18.429756210221992 84627,2018-06-27,CRM,136.67999267578125,137.4199981689453,133.10000610351562,133.22000122070312,6851600.0,2.0,1.814581388307289,141.17370062849278,129.34730004289395,55.06683260141865,33.44551433241381,12.176942195153725,132.65900065104168,127.69750061035157,17.90999984741211,18.429756210221992 84628,2018-06-27,CSCO,42.72999954223633,43.150001525878906,42.279998779296875,35.850013732910156,20794800.0,2.0,-0.28252364527168083,37.99944223369416,35.75775838886444,45.01464168684175,-150.33582115578642,27.908126786415156,36.881845982869464,37.095693524678545,17.90999984741211,18.429756210221992 84629,2018-06-27,CVX,125.1500015258789,127.41999816894531,125.05999755859375,100.23208618164062,6339500.0,2.0,-0.07230604177578925,102.14366155479429,96.68500208045963,53.11487731258624,19.692551628499565,4.294340298931015,99.88340708414714,98.53964373270671,17.90999984741211,18.429756210221992 84630,2018-06-27,DIS,104.5,105.87999725341797,103.4800033569336,101.10161590576172,8803300.0,2.0,0.8050586469010597,107.0837868816273,95.70002735787466,51.070033564253634,21.3495493416937,15.37129642532358,100.92915776570638,99.47672182718912,17.90999984741211,18.429756210221992 84631,2018-06-27,GS,221.47999572753906,225.47000122070312,220.13999938964844,195.66912841796875,3104200.0,2.0,-3.2785541625694634,211.3350467207355,195.8109783647137,36.330015365175996,-146.1275783315979,23.610973348549216,205.3393783569336,211.60208918253582,17.90999984741211,18.429756210221992 84632,2018-06-27,HD,196.66000366210938,197.99000549316406,195.00999450683594,171.66705322265625,3771700.0,2.0,2.2662656910588908,180.73768411099974,165.3094258743518,56.165818609672165,35.66321423273743,20.37004943498742,169.90094909667968,163.99279505411783,17.90999984741211,18.429756210221992 84633,2018-06-27,HON,139.17642211914062,139.75149536132812,137.1732635498047,123.26553344726562,3246077.0,2.0,-1.0909913950525407,133.62695264822847,122.41812257760161,41.688137748975194,-150.95391514042294,49.797110457752,128.27184422810873,126.7151439666748,17.90999984741211,18.429756210221992 84634,2018-06-27,IBM,132.9923553466797,133.6328887939453,131.4053497314453,101.74341583251953,4290483.0,2.0,-1.0596170664232858,110.10053302003172,101.96282681273195,38.287955569315535,-204.27262380111603,49.816482627925765,106.21089604695638,107.50321083068847,17.90999984741211,18.429756210221992 84635,2018-06-27,INTC,49.34000015258789,50.060001373291016,48.75,42.142616271972656,33338800.0,2.0,-0.9404475464469542,50.903599405826625,42.617411565242705,40.775671071913834,-245.9585931015668,35.3740163197971,46.964765548706055,46.01475028991699,17.90999984741211,18.429756210221992 84636,2018-06-27,JNJ,122.12999725341797,122.97000122070312,121.44999694824219,105.68529510498047,5666000.0,2.0,-0.2633039004292783,107.8156758957714,104.58992026511727,45.29829511620329,-24.883821153257287,3.811079453853037,106.17907842000325,107.96332613627116,17.90999984741211,18.429756210221992 84637,2018-06-27,JPM,104.68000030517578,105.91999816894531,103.2300033569336,87.61856079101562,16276800.0,2.0,-1.2695544602097044,95.35978836362074,87.98316665346911,39.380798320547825,-151.01321471910953,36.17114463295159,92.55114262898763,93.26969935099284,17.90999984741211,18.429756210221992 84638,2018-06-27,KO,43.33000183105469,43.61000061035156,42.9900016784668,36.536468505859375,15332600.0,2.0,0.16986361543992246,37.476866223514335,36.059991762935866,50.272176989660956,19.172839972981915,6.11326311832916,36.385170237223306,36.361080423990884,17.90999984741211,18.429756210221992 84639,2018-06-27,MCD,159.0500030517578,160.49000549316406,157.3800048828125,139.33140563964844,4962100.0,2.0,-0.3338809646133143,151.22109623969195,138.1132924932182,45.38473227642189,-113.57650191413585,26.240730358796615,143.8135533650716,143.1509106953939,17.90999984741211,18.429756210221992 84640,2018-06-27,MMM,196.57000732421875,199.89999389648438,194.75999450683594,159.73983764648438,2889700.0,2.0,-1.4169945131135648,171.1690392942793,158.20130982681445,40.61829702224604,-92.12919771359319,15.114883062697734,164.16300150553386,166.59967625935872,17.90999984741211,18.429756210221992 84641,2018-06-27,MRK,57.91984558105469,58.28244400024414,57.06106948852539,48.70817565917969,10948770.0,2.0,0.3585406173819905,51.05243040893178,48.49881089355846,52.404642225558405,-13.335592096372912,5.444386246271046,49.07170104980469,47.897322273254396,17.90999984741211,18.429756210221992 84642,2018-06-27,MSFT,99.58000183105469,100.0199966430664,97.4000015258789,92.0582046508789,31298400.0,2.0,0.30364915917043334,97.45109516377799,92.57350658182749,50.236292791237965,-56.08045960814514,31.06693739589707,94.08045781453451,91.47284317016602,17.90999984741211,18.429756210221992 84643,2018-06-27,NKE,72.7300033569336,72.94999694824219,71.1500015258789,67.6598892211914,7624700.0,2.0,0.426742408584019,72.43183222231337,67.76214055600693,51.11906968729424,-59.97729512730775,14.81185558147847,69.27570215861003,66.67141418457031,17.90999984741211,18.429756210221992 84644,2018-06-27,PG,78.11000061035156,78.70999908447266,77.55999755859375,67.24402618408203,7873300.0,2.0,0.7352940707684041,68.51486588340272,63.22420004982483,54.54832015234808,123.0338686848252,40.206645544287205,65.26971066792807,64.8655335744222,17.90999984741211,18.429756210221992 84645,2018-06-27,TRV,122.52999877929688,123.47000122070312,121.29000091552734,107.33668518066406,1055700.0,2.0,-1.7244922836290186,117.7210764352886,107.58604484156687,36.878670903958266,-221.1272548645381,56.94264970218435,113.32986170450846,115.4480749766032,17.90999984741211,18.429756210221992 84646,2018-06-27,UNH,250.2899932861328,251.75999450683594,248.1300048828125,229.57656860351562,2481000.0,2.0,2.457329952141208,239.47187663211838,223.0420592199324,55.128766261497105,22.589212909204058,10.04575396221385,229.19032440185546,221.9052764892578,17.90999984741211,18.429756210221992 84647,2018-06-27,V,133.00999450683594,133.66000366210938,131.00999450683594,126.47929382324219,7282100.0,2.0,0.6403612128852103,132.69747636714817,125.77322675785183,51.9659994534487,-34.41333369542678,24.140949368890315,128.22302627563477,124.33903770446777,17.90999984741211,18.429756210221992 84648,2018-06-27,VZ,49.18000030517578,49.72999954223633,49.0099983215332,37.44293975830078,14144300.0,2.0,0.19971083511433818,37.958846569085544,35.69007539746719,53.12188744487414,118.42194434820885,14.328234012247956,36.78105201721191,36.705307706197104,17.90999984741211,18.429756210221992 84649,2018-06-27,WBA,66.44000244140625,67.44000244140625,65.87000274658203,53.453636169433594,6327500.0,2.0,0.6599803087820675,55.241126066400355,49.32340258960551,52.36341687117414,104.47440056704558,15.061951939135913,52.10505358378092,51.924886576334636,17.90999984741211,18.429756210221992 84650,2018-06-27,WMT,85.9000015258789,87.48999786376953,85.55000305175781,79.3603515625,10299700.0,2.0,0.3151834465045482,79.15352891154936,75.01964232258149,52.961440381971144,192.57795737466407,37.34731495798724,76.87271118164062,77.63591677347819,17.90999984741211,18.429756210221992 84651,2018-06-28,AAPL,46.025001525878906,46.5525016784668,45.95000076293945,44.259681701660156,69460800.0,3.0,-0.08916545511496565,46.78015520080436,43.31250188842904,52.600602543440104,-92.75029942664412,12.92285904152707,44.946754455566406,43.34603786468506,16.850000381469727,96.28719781644844 84652,2018-06-28,AMGN,183.16000366210938,184.5800018310547,181.6999969482422,156.42440795898438,2286300.0,3.0,1.510500032438074,159.49851800286777,155.38594092047205,54.223742049568806,22.418725799223132,19.914253988088394,155.56207784016928,150.59039637247722,16.850000381469727,96.28719781644844 84653,2018-06-28,AXP,97.01000213623047,97.44999694824219,96.56999969482422,89.64024353027344,3142300.0,3.0,-0.6101511085851854,94.46233474742267,88.31796615589765,47.05950695223758,-106.68711924347203,12.50632704464493,91.95619939168294,91.1103635152181,16.850000381469727,96.28719781644844 84654,2018-06-28,BA,330.0,337.5400085449219,327.2900085449219,322.09210205078125,3348000.0,3.0,-5.125749561572945,368.62865079429355,310.3913839957455,46.048500582726355,-135.0629782080936,30.005841218464052,340.40736796061196,331.3466267903646,16.850000381469727,96.28719781644844 84655,2018-06-28,CAT,134.17999267578125,136.72000122070312,132.67999267578125,118.93828582763672,4215900.0,3.0,-4.080940153061334,143.67570279067556,114.79630419784982,38.138400401873035,-162.93366865054182,42.17453634701979,131.53045221964518,130.93154017130533,16.850000381469727,96.28719781644844 84656,2018-06-28,CRM,133.99000549316406,135.88999938964844,133.19000244140625,135.1199951171875,6333700.0,3.0,1.6532437291362498,140.7665915909742,130.33340840902582,57.03219938549707,33.3684452099337,12.17694219515374,132.87066701253255,127.95816713968912,16.850000381469727,96.28719781644844 84657,2018-06-28,CSCO,42.33000183105469,43.189998626708984,42.279998779296875,36.36663818359375,22197700.0,3.0,-0.278838561850435,37.986479004633416,35.79020060657263,47.74049378495152,-113.11343774329212,26.847595852999834,36.819173940022786,37.12025419871012,16.850000381469727,96.28719781644844 84658,2018-06-28,CVX,126.54000091552734,126.86000061035156,125.0,99.96163177490234,3814800.0,3.0,-0.017142667580799298,102.19602865619542,96.74082284526942,52.66172635441292,12.421175265797093,3.9486017255371255,99.80969161987305,98.70099143981933,16.850000381469727,96.28719781644844 84659,2018-06-28,DIS,103.91000366210938,105.12000274658203,103.68000030517578,101.88934326171875,6303600.0,3.0,0.7201110476358252,106.90361337208752,96.39562826609607,52.469673986074554,23.61079898485598,15.371296425323571,100.92040481567383,99.53863792419433,16.850000381469727,96.28719781644844 84660,2018-06-28,GS,220.25,224.66000366210938,219.5800018310547,198.5484161376953,3072600.0,3.0,-3.2460509018466723,211.45230770992882,195.47510165286414,39.595377522089365,-129.330634038779,24.948037435809756,204.8449503580729,211.18278376261392,16.850000381469727,96.28719781644844 84661,2018-06-28,HD,195.0,196.00999450683594,193.50999450683594,171.8343505859375,2994000.0,3.0,1.9657297627470882,179.95034231070176,166.85906931039202,56.350237399480555,19.03224273138732,10.118662053239778,170.19048512776692,164.26799036661785,16.850000381469727,96.28719781644844 84662,2018-06-28,HON,137.87294006347656,138.0646209716797,136.4160919189453,123.25691986083984,2981691.0,3.0,-1.2288556919984899,133.8103552933901,121.82308892047708,41.67353843095154,-162.06721051944308,52.67181131827166,128.16635309855144,126.70109786987305,16.850000381469727,96.28719781644844 84663,2018-06-28,IBM,132.02676391601562,134.35946655273438,131.88336181640625,103.63794708251953,4731790.0,3.0,-1.0693571966094026,110.14492469768997,101.82444709796432,42.75862234077051,-140.9491731512009,41.41227237172836,106.09766743977865,107.35041440327963,16.850000381469727,96.28719781644844 84664,2018-06-28,INTC,48.58000183105469,49.4900016784668,48.5,42.566123962402344,29055700.0,3.0,-1.0744873253026697,51.02016662835255,41.98659377814159,42.06038538965647,-209.0197684941981,36.94211305707123,46.809481938680015,46.00822302500407,16.850000381469727,96.28719781644844 84665,2018-06-28,JNJ,121.77999877929688,122.41000366210938,121.06999969482422,106.02420806884766,5296800.0,3.0,-0.258690086289846,107.53102973600116,105.0814008365086,46.064733072011386,-35.55701574264239,7.448651059741644,106.10876744588217,107.85542017618815,16.850000381469727,96.28719781644844 84666,2018-06-28,JPM,103.68000030517578,105.45999908447266,103.51000213623047,89.05284118652344,14491300.0,3.0,-1.2879607327659528,95.43823090544586,87.72819670685882,42.74302438973149,-130.27306171393212,36.17114463295159,92.31322708129883,93.19190254211426,16.850000381469727,96.28719781644844 84667,2018-06-28,KO,43.2400016784668,43.68000030517578,43.16999816894531,36.87580490112305,12668900.0,3.0,0.16698298555976976,37.4522663965406,36.15666266534905,52.56661695375931,39.578771592165396,8.183406781719398,36.44983355204264,36.355715370178224,16.850000381469727,96.28719781644844 84668,2018-06-28,MCD,157.25,157.3300018310547,155.10000610351562,138.35777282714844,4136500.0,3.0,-0.7281385066175403,151.47762163257335,137.6195600690868,44.409333275298465,-156.223223487815,33.61043393486004,143.65063883463543,143.08616409301757,16.850000381469727,96.28719781644844 84669,2018-06-28,MMM,195.5,196.85000610351562,194.2100067138672,160.60028076171875,1978700.0,3.0,-1.4822941442857598,171.2351239759766,158.03196129013668,41.75300819749318,-108.6493186804769,17.325884431049772,164.0843276977539,166.324973042806,16.850000381469727,96.28719781644844 84670,2018-06-28,MRK,57.356868743896484,57.96755599975586,57.242366790771484,49.04982376098633,10691591.0,3.0,0.2903837166310552,50.876844321959254,48.77416657281614,53.746058885438536,-11.015617827019623,5.4443862462710495,49.099038187662764,47.981082153320315,16.850000381469727,96.28719781644844 84671,2018-06-28,MSFT,97.37999725341797,99.11000061035156,97.26000213623047,93.08694458007812,26650700.0,3.0,0.19113756911110613,97.47215035563914,92.53263098591358,52.160552032665805,-59.85425634131908,31.969451950980805,94.12701797485352,91.57821006774903,16.850000381469727,96.28719781644844 84672,2018-06-28,NKE,71.44999694824219,72.12000274658203,71.3499984741211,67.99180603027344,9118500.0,3.0,0.2722770835678432,72.41807608196514,67.7853785078786,51.974622561739146,-67.89093633618583,14.811855581478461,69.29336318969726,66.72626597086588,16.850000381469727,96.28719781644844 84673,2018-06-28,PG,77.86000061035156,78.31999969482422,77.66000366210938,67.55560302734375,5714400.0,3.0,0.7626668736906481,68.54093482413117,63.62051498971161,55.43134912200141,114.50350565543226,40.2066455442872,65.40011876424154,64.86156323750814,16.850000381469727,96.28719781644844 84674,2018-06-28,TRV,121.04000091552734,122.83000183105469,120.73999786376953,108.318603515625,1265800.0,3.0,-1.796348951740299,117.83921704601903,106.99893908191066,38.968330948292596,-188.01711549361247,58.74211627016659,113.12576370239258,115.22175102233886,16.850000381469727,96.28719781644844 84675,2018-06-28,UNH,247.1300048828125,248.0,242.22999572753906,226.5515594482422,3556900.0,3.0,1.8326825480156401,238.95703995620988,223.94924819076277,52.37923315789202,-48.88126669006657,14.549885568683324,229.31465555826824,222.16609369913738,16.850000381469727,96.28719781644844 84676,2018-06-28,V,131.0,133.1199951171875,130.64999389648438,128.1396942138672,6576500.0,3.0,0.5410885349196519,132.53381369739847,126.13188988536523,54.339173665230625,-27.236577996261573,26.214834154199878,128.28931350708007,124.55016212463379,16.850000381469727,96.28719781644844 84677,2018-06-28,VZ,49.43000030517578,51.04999923706055,49.40999984741211,38.61991500854492,21605500.0,3.0,0.3071377603948875,38.295024148328125,35.59612651695508,57.832853383679506,220.0824704343286,30.743792425910677,36.856985600789386,36.74992618560791,16.850000381469727,96.28719781644844 84678,2018-06-28,WBA,60.38999938964844,61.0,59.06999969482422,48.16150665283203,40465700.0,3.0,0.20532838151646615,55.561840006422884,48.785680058884736,40.317344054482305,-216.87825436515365,34.832541311304475,51.95338910420735,51.85212796529134,16.850000381469727,96.28719781644844 84679,2018-06-28,WMT,86.8499984741211,87.29000091552734,85.69000244140625,78.41959381103516,8467000.0,3.0,0.3558633437485099,79.22355745750853,75.25284329932741,50.638670625724245,160.0709786637535,37.347314957987244,76.86449076334635,77.62352612813314,16.850000381469727,96.28719781644844 84680,2018-06-29,AAPL,46.5724983215332,46.79750061035156,45.727500915527344,44.166622161865234,90950800.0,4.0,-0.10250176003333422,46.753843057830665,43.21641374758926,52.14710302142279,-90.63169680193067,7.444474296902367,44.931802368164064,43.39762954711914,16.09000015258789,89.6828552921109 84681,2018-06-29,AMGN,183.58999633789062,186.0500030517578,183.58999633789062,157.4908447265625,2606200.0,4.0,1.415516493904562,159.5053284373656,155.4661528858766,55.493752968154034,54.88063147859725,26.142866247737683,155.8447687784831,150.78815790812175,16.09000015258789,89.6828552921109 84682,2018-06-29,AXP,98.12999725341797,99.4800033569336,97.6500015258789,90.59239196777344,4698500.0,4.0,-0.5623584719871246,94.46147331573475,88.29571662567149,49.23789065893291,-44.160389692044,4.611837271514823,91.85698013305664,91.16890983581543,16.09000015258789,89.6828552921109 84683,2018-06-29,BA,337.19000244140625,340.0,335.3599853515625,322.9198913574219,3108500.0,4.0,-5.219920601686283,368.4621964252399,308.51643821831476,46.40783510854375,-105.96533008366342,24.3578890354495,340.1304972330729,331.359135945638,16.09000015258789,89.6828552921109 84684,2018-06-29,CAT,136.61000061035156,137.85000610351562,135.5800018310547,118.62352752685547,4107900.0,4.0,-4.1976479575968995,143.435601417502,113.4756824570097,37.89045750790728,-132.4136395790573,36.46625159214102,131.00525767008463,130.76077995300292,16.09000015258789,89.6828552921109 84685,2018-06-29,CRM,136.27999877929688,137.7100067138672,135.89999389648438,136.39999389648438,5229500.0,4.0,1.610107360565678,140.49958697614068,131.18841198626166,58.30324018896393,64.32462122407337,19.509086062202677,133.21566670735677,128.24750035603842,16.09000015258789,89.6828552921109 84686,2018-06-29,CSCO,43.04999923706055,43.5,42.970001220703125,36.44286346435547,20522900.0,4.0,-0.2666930916237362,37.976587227082284,35.7467365949392,48.132952599045566,-45.92641674606691,18.693936979294204,36.80703468322754,37.13733374277751,16.09000015258789,89.6828552921109 84687,2018-06-29,CVX,125.73999786376953,127.7300033569336,125.73999786376953,100.57415008544922,5669700.0,4.0,0.0751337178017053,102.3031154633022,96.8389728545689,53.58939362284918,48.27114239375811,8.642997249999869,99.7293462117513,98.83561426798502,16.09000015258789,89.6828552921109 84688,2018-06-29,DIS,104.93000030517578,105.68000030517578,104.6500015258789,101.92823791503906,6774000.0,4.0,0.6484529744292331,106.60680212077071,97.22245431843828,52.53901904200999,39.61731772964935,19.363003878413416,100.93564046223959,99.58240038553873,16.09000015258789,89.6828552921109 84689,2018-06-29,GS,224.39999389648438,225.1699981689453,220.4499969482422,196.01571655273438,3393700.0,4.0,-3.385632064447094,211.7743919269656,194.46162491873756,37.82993308266433,-126.91381049494306,22.85462016900478,204.3210016886393,210.6741859436035,16.09000015258789,89.6828552921109 84690,2018-06-29,HD,195.86000061035156,198.8300018310547,194.99000549316406,171.73751831054688,4106600.0,4.0,1.7001411500756376,179.01542622436625,168.47618144164937,56.20864183257478,34.127867779541006,23.25403558253268,170.50743052164714,164.51691741943358,16.09000015258789,89.6828552921109 84691,2018-06-29,HON,137.38412475585938,139.60772705078125,137.2403564453125,124.04918670654297,2951225.0,4.0,-1.2596642025752942,133.7368063349338,121.37649856618927,43.55441700951565,-121.05961351119227,35.73883828910817,128.07822926839194,126.67797940572103,16.09000015258789,89.6828552921109 84692,2018-06-29,IBM,134.14913940429688,135.14340209960938,133.47036743164062,103.3863296508789,3880765.0,4.0,-1.0848739917680348,110.20449912810938,101.59835808014259,42.33722963783426,-102.58926185828369,32.8189833640257,105.97925821940105,107.19452158610027,16.09000015258789,89.6828552921109 84693,2018-06-29,INTC,49.529998779296875,50.11000061035156,49.5,42.96369171142578,28906500.0,4.0,-1.1355445700646456,50.75936472627998,41.61041600492119,43.255752654160354,-157.04425728969028,28.665683113950912,46.662553024291995,46.00273609161377,16.09000015258789,89.6828552921109 84694,2018-06-29,JNJ,122.23999786376953,123.18000030517578,121.19000244140625,105.45064544677734,7308700.0,4.0,-0.297881522712828,107.52379768473337,105.09558631795217,44.96183324378269,-22.076218671717527,0.6865214032388678,106.06246999104818,107.73364130655925,16.09000015258789,89.6828552921109 84695,2018-06-29,JPM,106.68000030517578,106.9000015258789,104.1500015258789,88.43331146240234,18972400.0,4.0,-1.3371251609633816,95.50133461925036,87.30864386585706,41.709308874643604,-108.62998286851473,22.194325807571683,92.06541061401367,93.0832706451416,16.09000015258789,89.6828552921109 84696,2018-06-29,KO,43.56999969482422,44.099998474121094,43.310001373291016,37.20663070678711,11485600.0,4.0,0.18921380436122348,37.469128752861636,36.234864853705744,54.67573187909191,76.23209763998295,19.559334910452645,36.504504140218096,36.35362199147542,16.09000015258789,89.6828552921109 84697,2018-06-29,MCD,156.75999450683594,157.9499969482422,156.07000732421875,138.68528747558594,4024500.0,4.0,-1.0026053438495524,151.67475907476216,137.20380385248393,44.82199794074671,-130.28285359241934,29.83942681337227,143.54437561035155,142.99433415730795,16.09000015258789,89.6828552921109 84698,2018-06-29,MMM,196.47000122070312,199.4199981689453,196.4600067138672,161.21490478515625,2671600.0,4.0,-1.4675327463910435,171.27934116646082,157.75254207328527,42.56402031111571,-58.88895368087159,3.8184070471832356,163.98489176432292,166.0454554239909,16.09000015258789,89.6828552921109 84699,2018-06-29,MRK,57.757633209228516,58.654579162597656,57.58587646484375,49.37519454956055,14956951.0,4.0,0.2596307237736326,50.82919823314415,48.87097915027871,54.99567371175888,14.578865616896719,6.290607523493687,49.155517450968425,48.0703992207845,16.09000015258789,89.6828552921109 84700,2018-06-29,MSFT,98.93000030517578,99.91000366210938,98.33000183105469,93.06807708740234,28053200.0,4.0,0.09930415789263236,97.51479008781392,92.28424250495952,52.12231304509613,-38.43585495163641,22.196732509106575,94.20346577962239,91.68247922261556,16.09000015258789,89.6828552921109 84701,2018-06-29,NKE,78.76000213623047,81.0,78.36000061035156,75.55907440185547,31314100.0,4.0,0.7518111054783247,73.73517396552035,67.12449018853238,66.00697198314461,278.4544481462959,46.61385723523314,69.57587509155273,66.88879890441895,16.09000015258789,89.6828552921109 84702,2018-06-29,PG,77.93000030517578,78.54000091552734,77.29000091552734,67.56423950195312,7679900.0,4.0,0.7761103910636251,68.5220150737055,64.03844940383355,55.45616371832644,104.81052109825173,32.65690866993101,65.5184087117513,64.86131006876627,16.09000015258789,89.6828552921109 84703,2018-06-29,TRV,122.48999786376953,124.0199966430664,122.0999984741211,108.2212905883789,1220500.0,4.0,-1.83993855255666,117.84112310024157,106.45062799839123,38.83651795800772,-142.2265123882859,44.75072521837353,112.90171508789062,114.98413314819337,16.09000015258789,89.6828552921109 84704,2018-06-29,UNH,244.89999389648438,247.5,244.60000610351562,226.95858764648438,2772600.0,4.0,1.354870648369456,238.64099266349726,224.52873237312386,52.70755029413941,-39.56177844217842,14.549885568683324,229.4144526163737,222.42939147949218,16.09000015258789,89.6828552921109 84705,2018-06-29,V,133.27999877929688,134.19000244140625,132.4499969482422,127.85974884033203,7259000.0,4.0,0.4348127199932037,132.36994463232972,126.45021299096132,53.87492436293637,1.7337210753187968,16.127861144184692,128.37040303548176,124.73445332845053,16.09000015258789,89.6828552921109 84706,2018-06-29,VZ,50.72999954223633,50.849998474121094,50.08000183105469,38.202274322509766,18023100.0,4.0,0.35448794330539357,38.46488260367947,35.616101511921116,55.775348539138704,196.19219775198985,30.743792425910677,36.919251124064125,36.78370952606201,16.09000015258789,89.6828552921109 84707,2018-06-29,WBA,59.810001373291016,60.279998779296875,59.11000061035156,48.41967010498047,15725400.0,4.0,-0.13262608248339092,55.7928652448373,48.32554639151523,41.00226492180192,-202.67874601260326,34.832541311304475,51.79285113016764,51.79516474405924,16.09000015258789,89.6828552921109 84708,2018-06-29,WMT,85.9000015258789,86.19999694824219,85.5199966430664,78.22779083251953,8255600.0,4.0,0.3683791128899685,79.26996167268152,75.44938723478919,50.17455022222573,119.32777737396539,34.46104318056534,76.89980621337891,77.59901402791341,16.09000015258789,89.6828552921109 84767,2018-07-02,AAPL,45.95500183105469,46.82500076293945,45.85499954223633,44.66051483154297,70925200.0,0.0,-0.07238347530810074,46.66398246674579,43.19532692046124,54.30984011583744,-64.76485977200898,6.822648672502396,44.938721338907875,43.47496191660563,15.600000381469727,29.747699315074016 84768,2018-07-02,AMGN,184.08999633789062,185.4600067138672,182.6999969482422,158.0880889892578,2069800.0,0.0,1.372611366506078,159.48997792317692,155.46870585367856,56.19780247675486,44.59871603906319,20.09772356878089,156.1004409790039,151.05034103393555,15.600000381469727,29.747699315074016 84769,2018-07-02,AXP,97.4000015258789,99.04000091552734,97.16000366210938,91.51679992675781,3148700.0,0.0,-0.44476350958262856,94.43053017958785,88.28506430283402,51.252456240893984,-41.47308325781381,0.6600123375664938,91.79566116333008,91.2781447092692,15.600000381469727,29.747699315074016 84770,2018-07-02,BA,330.69000244140625,336.3299865722656,329.32000732421875,323.4684753417969,2820700.0,0.0,-5.190453371093497,367.70041630401965,306.90572078094124,46.65142810393289,-114.78902406608614,32.100063756551805,339.6444488525391,331.5448735555013,15.600000381469727,29.747699315074016 84771,2018-07-02,CAT,133.8000030517578,136.42999267578125,133.1999969482422,119.16561126708984,3172600.0,0.0,-4.198006104862813,143.09082955867387,112.40312567203901,38.601603337967205,-128.03313393019363,41.7332793679008,130.43925806681315,130.67358207702637,15.600000381469727,29.747699315074016 84772,2018-07-02,CRM,136.14999389648438,140.47000122070312,135.3000030517578,140.42999267578125,6399200.0,0.0,1.879443642677188,141.06179667130024,131.40420216903178,61.967527698201835,97.30032815500277,29.104036011692198,133.66466649373373,128.65300025939942,15.600000381469727,29.747699315074016 84773,2018-07-02,CSCO,42.560001373291016,42.83000183105469,42.20000076293945,36.25654602050781,21810900.0,0.0,-0.26900110230435104,37.97587982072412,35.68223251448096,47.235979431418926,-129.19577583620293,30.547507672203345,36.795742670694985,37.166693623860674,15.600000381469727,29.747699315074016 84774,2018-07-02,CVX,125.27999877929688,125.29000091552734,123.55999755859375,98.8399887084961,5073500.0,0.0,0.00823614673132056,102.18455702898233,97.11583359601768,50.68058513884707,-39.21284670841845,3.933189690925868,99.63362197875976,98.97458788553874,15.600000381469727,29.747699315074016 84775,2018-07-02,DIS,104.1500015258789,105.37000274658203,103.9000015258789,102.43395233154297,5488900.0,0.0,0.6252627226702003,106.36717813161187,97.95708410593696,53.45245927517956,32.65120668371445,11.812593389932607,100.98102416992188,99.66311836242676,15.600000381469727,29.747699315074016 84776,2018-07-02,GS,219.75,223.33999633789062,218.88999938964844,198.40625,1723200.0,0.0,-3.265709998731694,211.7086915331004,193.93813463877459,40.4236230212303,-123.35680866561883,26.8613968788472,203.93872680664063,210.29162216186523,15.600000381469727,29.747699315074016 84777,2018-07-02,HD,193.82000732421875,194.17999267578125,192.1199951171875,170.78683471679688,3822800.0,0.0,1.3968460682809507,178.72495193938917,169.00080489654832,54.80985455033981,-7.49701182880709,6.3460728434625455,170.73170318603516,164.81827646891276,15.600000381469727,29.747699315074016 84778,2018-07-02,HON,137.40328979492188,138.9368133544922,137.06784057617188,124.70365905761719,2351194.0,0.0,-1.2172381563309784,133.57623238620278,121.07807745876792,45.06819463268259,-112.40414305298144,36.57946125289742,127.97689895629883,126.71803283691406,15.600000381469727,29.747699315074016 84779,2018-07-02,IBM,132.1988525390625,134.0535430908203,132.12237548828125,103.50473022460938,3562048.0,0.0,-1.0752227286258744,110.21850858683509,101.34900621419031,42.612536271917385,-119.84232558351938,39.56897049601937,105.87515589396159,107.08281071980794,15.600000381469727,29.747699315074016 84780,2018-07-02,INTC,49.040000915527344,50.27000045776367,48.83000183105469,43.3871955871582,23755500.0,0.0,-1.1366569789215575,50.41695479265583,41.37980385907757,44.51715597513989,-139.6837536388042,33.32092202911492,46.567481486002606,46.02707977294922,15.600000381469727,29.747699315074016 84781,2018-07-02,JNJ,121.33999633789062,121.7300033569336,120.11000061035156,105.65921020507812,5481400.0,0.0,-0.30855475830554724,107.53428579744491,105.05294488492814,45.453103979002535,-87.93589666153504,9.57801181673243,106.01190999348958,107.65286382039388,15.600000381469727,29.747699315074016 84782,2018-07-02,JPM,103.72000122070312,105.08999633789062,103.37999725341797,89.1801528930664,11130000.0,0.0,-1.300829312108263,95.46330366638502,87.06066789123217,43.415862720669054,-121.09337074724527,26.506213807003796,91.89425837198893,93.02655016581217,15.600000381469727,29.747699315074016 84783,2018-07-02,KO,43.779998779296875,44.15999984741211,43.58000183105469,37.11333084106445,9232500.0,0.0,0.19703210553707606,37.49168160090911,36.266935800213936,53.975538459822054,84.08063549932268,21.053086262084054,36.559427388509114,36.35670013427735,15.600000381469727,29.747699315074016 84784,2018-07-02,MCD,155.99000549316406,156.8699951171875,155.4499969482422,138.84457397460938,3024000.0,0.0,-1.1935111469570927,151.86687390501635,136.71518023316725,45.027309729598876,-133.10334518458117,31.89425314416587,143.45309549967448,142.94473622639973,15.600000381469727,29.747699315074016 84785,2018-07-02,MMM,195.4600067138672,195.88999938964844,193.50999450683594,160.23153686523438,1815500.0,0.0,-1.5176888328617224,171.31583271293917,157.26203899116237,41.60521296795354,-112.56456527279992,15.723736336157067,163.89092152913412,165.83664016723634,15.600000381469727,29.747699315074016 84786,2018-07-02,MRK,57.77671813964844,57.786258697509766,57.17557144165039,49.17997360229492,9546337.0,0.0,0.2170045629351094,50.82360440714649,48.78836763875195,54.08867867375387,-22.364876476433466,0.7602844547831367,49.20360590616862,48.172203063964844,15.600000381469727,29.747699315074016 84787,2018-07-02,MSFT,98.0999984741211,100.05999755859375,98.0,94.38939666748047,19564500.0,0.0,0.13162764372037827,97.39675658504994,92.24560715396372,54.536885953248,-27.10497867144935,24.65695063167124,94.31829503377278,91.84244384765626,15.600000381469727,29.747699315074016 84788,2018-07-02,NKE,78.58000183105469,79.4800033569336,77.0199966430664,74.29785919189453,11867000.0,0.0,1.0183369907334878,74.36501649797906,66.92327009259712,62.841215530000746,197.48211398778216,34.96603072706367,69.80436859130859,67.06246299743653,15.600000381469727,29.747699315074016 84789,2018-07-02,PG,77.5,78.30999755859375,77.41999816894531,67.62483978271484,6092800.0,0.0,0.7826327089401133,68.54338928992411,64.35896437828879,55.63546157032539,98.42634585774364,32.65690866993103,65.65343360900879,64.86735547383627,15.600000381469727,29.747699315074016 84790,2018-07-02,TRV,122.08000183105469,122.44999694824219,121.4000015258789,108.26553344726562,1095500.0,0.0,-1.8495926436262948,117.72776008146529,105.9842012832808,38.933668257293476,-144.39424562869482,47.6519666714378,112.7046412150065,114.7771484375,15.600000381469727,29.747699315074016 84791,2018-07-02,UNH,245.0,247.72999572753906,244.1199951171875,228.9382781982422,1793300.0,0.0,1.12300050720998,238.34103261134894,225.17210825779168,54.293082857467574,-32.01954655032843,16.289255340460954,229.52861785888672,222.80419387817383,15.600000381469727,29.747699315074016 84792,2018-07-02,V,131.9600067138672,133.0500030517578,131.14999389648438,127.90798950195312,7554400.0,0.0,0.350441319824057,132.38953930445945,126.37559359959327,53.94506627641444,-34.64763435462705,24.01467351446743,128.4531005859375,124.97560958862304,15.600000381469727,29.747699315074016 84793,2018-07-02,VZ,50.25,50.439998626708984,49.70000076293945,38.285804748535156,13141200.0,0.0,0.394209312125561,38.62327843802489,35.655134190148935,56.09850342335771,153.86204240421011,22.9914786456781,36.98708521525065,36.82838382720947,15.600000381469727,29.747699315074016 84794,2018-07-02,WBA,59.68000030517578,61.27000045776367,59.5,49.315128326416016,11309700.0,0.0,-0.3244612479245035,55.881333079319134,48.062019429225785,43.33559621315643,-151.4832008728411,25.760220791126052,51.70653139750163,51.768894831339516,15.600000381469727,29.747699315074016 84795,2018-07-02,WMT,85.6500015258789,85.94000244140625,83.4000015258789,76.72078704833984,8125100.0,0.0,0.2537700362669284,79.19910074228463,75.39055379873099,46.69591039669217,19.966391136804155,5.0374323103722825,76.9107660929362,77.56632741292317,15.600000381469727,29.747699315074016 84796,2018-07-03,AAPL,46.9474983215332,46.98749923706055,45.8849983215332,43.882694244384766,55819200.0,1.0,-0.1100100116037126,46.51644479012075,43.11882284903941,50.58516198064652,-81.36196878383512,3.055325739460737,44.90921478271484,43.532715034484866,16.139999389648438,18.06049722466887 84797,2018-07-03,AMGN,186.4499969482422,187.39999389648438,185.57000732421875,158.44644165039062,1348000.0,1.0,1.3519404804978592,159.34514319860278,155.95311119592844,56.623711186804194,93.61418709187959,28.123775491772236,156.36322479248048,151.29761301676433,16.139999389648438,18.06049722466887 84798,2018-07-03,AXP,99.30999755859375,99.30999755859375,97.72000122070312,90.4444808959961,2041200.0,1.0,-0.4331032935192951,94.38114317830527,88.19856492105997,48.9225705594085,-42.19504668832727,2.8222897084143415,91.66624348958334,91.36596387227377,16.139999389648438,18.06049722466887 84799,2018-07-03,BA,338.17999267578125,339.69000244140625,332.0,320.4366455078125,1464400.0,1.0,-5.350071415122386,366.95590670827215,305.03518215891535,45.46982471097336,-98.45928215605088,24.521065261749552,338.65021057128905,331.7381810506185,16.139999389648438,18.06049722466887 84800,2018-07-03,CAT,137.0,137.35000610351562,133.3300018310547,117.01472473144531,1837400.0,1.0,-4.322026871463152,142.6897014389851,111.12724268332934,36.86885929104886,-119.02887972342043,37.03882867946302,129.70800806681316,130.549231338501,16.139999389648438,18.06049722466887 84801,2018-07-03,CRM,140.60000610351562,140.75,137.7100067138672,137.83999633789062,3164700.0,1.0,1.8624345416772314,141.1913502248017,131.64664873760066,58.546878992826485,93.75829459502722,30.008832094353522,134.046999613444,128.9971668243408,16.139999389648438,18.06049722466887 84802,2018-07-03,CSCO,42.939998626708984,43.22999954223633,42.619998931884766,36.13795852661133,13474700.0,1.0,-0.2772038041763025,37.97123189405162,35.60218767687123,46.663417953193466,-83.95116720301706,20.77026280556276,36.76525319417318,37.187866401672366,16.139999389648438,18.06049722466887 84803,2018-07-03,CVX,125.45999908447266,126.69000244140625,124.55000305175781,99.22183227539062,3919600.0,1.0,-0.013809883918909804,102.09120618420557,97.36828249377295,51.282918302852245,7.641778703703632,3.717984172680089,99.51058654785156,99.10389022827148,16.139999389648438,18.06049722466887 84804,2018-07-03,DIS,105.87999725341797,105.94999694824219,103.5,101.17941284179688,2406300.0,1.0,0.499890996637987,105.89960480105339,98.82338409054819,50.93665910800349,20.922956399388195,16.194848187253598,100.98037592569987,99.73346290588378,16.139999389648438,18.06049722466887 84805,2018-07-03,GS,224.4600067138672,224.63999938964844,219.99000549316406,195.84686279296875,1204400.0,1.0,-3.3387055364246407,211.88599571904894,193.0534451989198,38.63829074784597,-117.0447913894269,21.251480123744425,203.45047607421876,209.83363723754883,16.139999389648438,18.06049722466887 84806,2018-07-03,HD,194.44000244140625,195.7100067138672,193.41000366210938,170.4347381591797,1608400.0,1.0,1.1152157680532184,178.52176666836453,169.35187377352997,54.29220587450087,1.9898549202425158,13.136587136249977,170.87508748372395,165.14207026163737,16.139999389648438,18.06049722466887 84807,2018-07-03,HON,139.06141662597656,140.52783203125,138.6780242919922,124.81561279296875,1301164.0,1.0,-1.1611959343014746,133.40425673250007,120.82550477262687,45.327654603329634,-75.05748264078579,20.97788149620413,127.81758550008138,126.75866724650065,16.139999389648438,18.06049722466887 84808,2018-07-03,IBM,134.46463012695312,134.7418670654297,133.2409210205078,103.29014587402344,2053507.0,1.0,-1.072525787138133,110.19285192767991,101.06902093608961,42.23448054093326,-92.91562260563492,32.312482406606065,105.72911809285482,106.9416618347168,16.139999389648438,18.06049722466887 84809,2018-07-03,INTC,50.58000183105469,50.86000061035156,49.43000030517578,42.75626754760742,16327900.0,1.0,-1.1749056103386124,50.094382377157864,41.09219026993686,43.04255055899897,-119.41532511774933,25.604920165526266,46.427755228678386,46.030023193359376,16.139999389648438,18.06049722466887 84810,2018-07-03,JNJ,121.6500015258789,123.45999908447266,121.26000213623047,106.64122772216797,4248100.0,1.0,-0.23506310667094965,107.54837039624825,105.14575115526542,47.725822783739545,39.60016397916184,6.707417687729919,106.00903676350912,107.56861254374186,16.139999389648438,18.06049722466887 84811,2018-07-03,JPM,105.41000366210938,105.77999877929688,103.5199966430664,87.93258666992188,8311700.0,1.0,-1.3570890800981488,95.53611454218556,86.62886272221873,41.32515306564365,-119.1904912871609,20.129079843384197,91.65266545613606,92.93050689697266,16.139999389648438,18.06049722466887 84812,2018-07-03,KO,44.060001373291016,44.33000183105469,43.9900016784668,37.31690979003906,8214300.0,1.0,0.2171520912137126,37.49780794898794,36.367742282945656,55.268576335069994,117.34348006422867,25.25677898107982,36.61469039916992,36.36443227132161,16.139999389648438,18.06049722466887 84813,2018-07-03,MCD,157.36000061035156,157.82000732421875,156.30999755859375,138.49942016601562,1437700.0,1.0,-1.357013591137644,152.0519314419014,136.2645968784111,44.65485494411431,-114.25674265966508,25.85681552150002,143.33565216064454,142.88967895507812,16.139999389648438,18.06049722466887 84814,2018-07-03,MMM,196.49000549316406,198.9499969482422,195.5,160.4855499267578,1228900.0,1.0,-1.5194261625635193,171.28995388746873,156.84783602952345,41.95461040070972,-66.19774347096859,1.7575720776899277,163.7289311726888,165.62446187337238,16.139999389648438,18.06049722466887 84815,2018-07-03,MRK,57.95801544189453,58.492366790771484,57.77671813964844,49.38332748413086,5106590.0,1.0,0.19735697378716566,50.82676352784718,48.76819229795849,54.89034782332666,8.663996701668454,10.198464673984388,49.2738094329834,48.23972714742025,16.139999389648438,18.06049722466887 84816,2018-07-03,MSFT,100.4800033569336,100.62999725341797,98.94000244140625,93.48332977294922,14670300.0,1.0,0.08317344138667693,97.19521743468314,92.150792391977,52.65320384071458,-21.62529897351648,17.780398110705807,94.36391118367513,91.97884991963704,16.139999389648438,18.06049722466887 84817,2018-07-03,NKE,77.41000366210938,77.88999938964844,76.0999984741211,72.3349380493164,5794900.0,1.0,1.0589622855769392,74.53957979766618,66.96017300995102,58.33652311783531,124.16837338574126,27.530232446610526,69.96553955078124,67.20924339294433,16.139999389648438,18.06049722466887 84818,2018-07-03,PG,78.54000091552734,78.76000213623047,77.77999877929688,67.42578887939453,5897200.0,1.0,0.7629451912401208,68.41443477562541,64.82807697364217,54.88478611029991,102.50782780777133,37.34562536203146,65.76422309875488,64.87394294738769,16.139999389648438,18.06049722466887 84819,2018-07-03,TRV,123.06999969482422,124.05000305175781,122.63999938964844,108.60164642333984,659100.0,1.0,-1.8092659802062485,117.5921348335044,105.62201158983545,39.686558047882606,-104.57641859946932,30.86165048912871,112.48096135457357,114.57605908711751,16.139999389648438,18.06049722466887 84820,2018-07-03,UNH,248.3000030517578,248.75,246.74000549316406,228.4757537841797,1248000.0,1.0,0.891641605667445,237.98015561698605,225.84858278633425,53.85668403143066,-13.894400389533656,11.149965500835414,229.5271952311198,223.19018427530924,16.139999389648438,18.06049722466887 84821,2018-07-03,V,133.00999450683594,133.41000366210938,131.4199981689453,126.89436340332031,3621600.0,1.0,0.19948567570006048,132.4836483281128,126.07779805250244,52.219002359461996,-42.98338799409436,20.656094158165654,128.47852096557617,125.18236274719239,16.139999389648438,18.06049722466887 84822,2018-07-03,VZ,50.459999084472656,51.09000015258789,50.29999923706055,38.4984130859375,8441100.0,1.0,0.43779783812074413,38.804557642228744,35.68115288328396,56.927223807974784,181.51868545373415,30.523967988784495,37.044541676839195,36.87622197469076,16.139999389648438,18.06049722466887 84823,2018-07-03,WBA,61.45000076293945,61.77000045776367,60.709999084472656,49.01663589477539,5602300.0,1.0,-0.49487325245596736,55.980966328753496,47.79055352293108,42.752534950072025,-120.46058489576454,21.351950692223433,51.60595970153808,51.74593544006348,16.139999389648438,18.06049722466887 84824,2018-07-03,WMT,84.08999633789062,85.05000305175781,84.08999633789062,77.1226577758789,4396200.0,1.0,0.19314269767630776,79.19243994248167,75.3807732533191,47.69626498112926,24.211541590899483,5.0374323103722665,76.90863520304362,77.54654057820638,16.139999389648438,18.06049722466887 84854,2018-07-05,AAPL,46.314998626708984,46.602500915527344,46.06999969482422,44.235816955566406,66416800.0,3.0,-0.11006648317577117,46.28405551130218,43.14649716203767,52.127108661791695,-71.94687051514644,3.0553257394607534,44.89521713256836,43.58367735544841,14.970000267028809,23.3606562042834 84855,2018-07-05,AMGN,186.13999938964844,188.1699981689453,185.61000061035156,159.8542022705078,1801000.0,3.0,1.4326386052528903,159.6981221275648,155.9251978797594,58.272570821907955,114.82417140158017,31.061834441517732,156.6191828409831,151.5188181559245,14.970000267028809,23.3606562042834 84856,2018-07-05,AXP,98.3499984741211,98.62999725341797,97.62999725341797,91.4093246459961,2385500.0,3.0,-0.3420645539423788,94.13228409367632,88.25456817072798,50.99608442126679,-35.44755547684339,2.030907946326635,91.54865010579427,91.45661392211915,14.970000267028809,23.3606562042834 84857,2018-07-05,BA,336.1499938964844,337.2799987792969,329.1000061035156,320.6772766113281,2427900.0,3.0,-5.394963168823324,364.0678069462888,304.2293060908206,45.582989589685084,-98.4469305565864,28.31555325199965,337.94952901204425,331.7383733113607,14.970000267028809,23.3606562042834 84858,2018-07-05,CAT,135.00999450683594,136.08999633789062,134.08999633789062,118.74591827392578,3366300.0,3.0,-4.231839361889882,141.45794166576303,110.54908805835807,39.14337183941657,-104.86041321710417,37.03882867946301,129.11373697916667,130.3810915629069,14.970000267028809,23.3606562042834 84859,2018-07-05,CRM,139.25999450683594,139.88999938964844,138.22000122070312,139.77000427246094,5576700.0,3.0,1.9818447446010907,141.60925087036654,131.65074821410613,60.23882581082679,99.74316256692515,30.008832094353526,134.52466634114583,129.33516693115234,14.970000267028809,23.3606562042834 84860,2018-07-05,CSCO,42.560001373291016,42.63999938964844,41.959999084472656,36.32575225830078,18118700.0,3.0,-0.26549070819560683,37.88252825283308,35.57500920749406,47.70190369626125,-127.66630661157474,30.015156612637494,36.74384676615397,37.193254534403486,14.970000267028809,23.3606562042834 84861,2018-07-05,CVX,126.11000061035156,126.25,123.81999969482422,98.62519836425781,5926900.0,3.0,-0.078519765414228,102.05668764448755,97.45052976273901,50.29015089368483,-15.48532328587307,0.3701336757727403,99.39789174397787,99.18552640279134,14.970000267028809,23.3606562042834 84862,2018-07-05,DIS,104.69999694824219,105.5999984741211,104.43000030517578,102.44367218017578,6202800.0,3.0,0.4968211186585023,105.71795373689709,99.33860449064197,53.231421435749425,39.19749770427603,16.194848187253598,101.02154541015625,99.79781023661296,14.970000267028809,23.3606562042834 84863,2018-07-05,GS,221.5,222.13999938964844,219.77999877929688,196.1667938232422,2218200.0,3.0,-3.332326282499281,211.58815216144777,192.33020263591553,38.98674968582838,-123.52013835231578,21.848265335994007,202.9640329996745,209.31633936564128,14.970000267028809,23.3606562042834 84864,2018-07-05,HD,194.49000549316406,194.74000549316406,193.1300048828125,171.130126953125,3040600.0,3.0,0.9373288466731822,178.45103106628517,169.49478955139062,55.15748374672498,-3.9546166378205156,11.5542924170652,171.1268524169922,165.4631561279297,14.970000267028809,23.3606562042834 84865,2018-07-05,HON,139.8473358154297,140.02944946289062,138.27548217773438,124.79837036132812,2065837.0,3.0,-1.1054306730211891,133.06623891722703,120.63994012940384,45.29356937402718,-76.42506724862392,23.346075707302706,127.6467898050944,126.75902989705403,14.970000267028809,23.3606562042834 84866,2018-07-05,IBM,134.30210876464844,135.2103271484375,133.7762908935547,104.6666488647461,3916956.0,3.0,-0.9483837763178684,110.03661225112053,100.98252150742438,45.44625738340064,-60.20856650636701,27.49014474630553,105.63883158365886,106.79051755269369,14.970000267028809,23.3606562042834 84867,2018-07-05,INTC,49.97999954223633,50.959999084472656,49.75,43.86255645751953,26163500.0,3.0,-1.103232281907836,49.5293887199401,41.11441201553353,46.270825875696005,-93.95597090925702,24.301527044880032,46.321159998575844,46.02677065531413,14.970000267028809,23.3606562042834 84868,2018-07-05,JNJ,123.5999984741211,125.12000274658203,123.2300033569336,108.63136291503906,7319100.0,3.0,-0.016048172122282267,108.01630542288929,104.86987698067516,51.925154322910174,209.60119221230528,19.047887612430774,106.09579289754232,107.50645955403645,14.970000267028809,23.3606562042834 84869,2018-07-05,JPM,104.12999725341797,104.37999725341797,103.52999877929688,88.50431060791016,10723400.0,3.0,-1.3400942356911827,95.24665820643638,86.40262615635659,42.63475753406731,-123.65628577715273,20.129079843384194,91.4058006286621,92.81414693196615,14.970000267028809,23.3606562042834 84870,2018-07-05,KO,44.15999984741211,44.66999816894531,44.130001068115234,37.88528060913086,11653000.0,3.0,0.275781067369806,37.67751329159556,36.3223783710021,58.62575728029842,163.08522961695508,32.895669720824046,36.6933837890625,36.37939529418945,14.970000267028809,23.3606562042834 84871,2018-07-05,MCD,156.89999389648438,157.6699981689453,156.5,139.24285888671875,2248300.0,3.0,-1.4103436014094655,152.128553681979,135.74011239468112,45.65647073393472,-103.80039872667784,25.856815521500014,143.30250345865886,142.8244389851888,14.970000267028809,23.3606562042834 84872,2018-07-05,MMM,197.07000732421875,197.47999572753906,195.02999877929688,161.72305297851562,2019300.0,3.0,-1.4047537282858116,170.95087635381216,156.65259044306285,43.653731290303796,-67.45326967400152,3.666431510693062,163.6844055175781,165.37633946736653,14.970000267028809,23.3606562042834 84873,2018-07-05,MRK,58.58778762817383,59.122135162353516,58.29198455810547,50.13981246948242,9517098.0,3.0,0.24006086176154895,50.8423564025606,48.76764230044233,57.73069598880841,53.73765467548796,18.6353247725106,49.372458394368486,48.31541970570882,14.970000267028809,23.3606562042834 84874,2018-07-05,MSFT,99.5,99.91999816894531,99.02999877929688,94.1534423828125,18977400.0,3.0,0.09771917833498378,96.88035090724662,92.20800205906198,53.87216846215537,-25.464039474110482,17.780398110705804,94.43501052856445,92.09337768554687,14.970000267028809,23.3606562042834 84875,2018-07-05,NKE,76.62000274658203,77.41999816894531,76.13999938964844,72.59095764160156,6534500.0,3.0,1.0991464893479446,74.71349283808493,66.95695012456156,58.73563015729013,113.8240348878748,27.530232446610526,70.1374521891276,67.36312796274821,14.970000267028809,23.3606562042834 84876,2018-07-05,PG,78.13999938964844,79.25,78.12000274658203,68.55965423583984,7956100.0,3.0,0.8292767634566616,68.48603400662508,65.1771320395175,58.20768794614958,126.2385250513185,42.04252570709105,65.91367429097494,64.89642677307128,14.970000267028809,23.3606562042834 84877,2018-07-05,TRV,123.43000030517578,123.48999786376953,121.80999755859375,108.45128631591797,1292000.0,3.0,-1.7690471387432325,117.4611950599626,105.27526963119949,39.46140763219097,-106.38914394346847,34.96277316467668,112.24406280517579,114.36323115030925,14.970000267028809,23.3606562042834 84878,2018-07-05,UNH,249.11000061035156,250.92999267578125,247.5800018310547,231.73204040527344,2182900.0,3.0,0.9599771072166448,237.9729231812671,226.1080384276196,56.408515287047166,20.647897458335738,0.9566558460343022,229.71789143880207,223.5680699666341,14.970000267028809,23.3606562042834 84879,2018-07-05,V,132.1300048828125,133.3300018310547,131.8300018310547,128.67059326171875,4729300.0,3.0,0.22063579307402392,132.16270473820742,126.1100957073492,54.83850073173716,-16.15487302003161,20.656094158165654,128.56153971354166,125.38771794637044,14.970000267028809,23.3606562042834 84880,2018-07-05,VZ,50.9900016784668,51.29999923706055,50.52000045776367,38.938838958740234,11279600.0,3.0,0.5020929313819025,39.06800597545553,35.63563400867533,58.60187794291411,181.49144516411715,32.7942150412189,37.10706049601237,36.914315414428714,14.970000267028809,23.3606562042834 84881,2018-07-05,WBA,61.150001525878906,62.54999923706055,60.81999969482422,50.32353591918945,12473000.0,3.0,-0.5184932169936829,55.98919219274195,47.72020989160863,46.04080283866739,-82.42819077667689,14.650213579898953,51.55621159871419,51.73259677886963,14.970000267028809,23.3606562042834 84882,2018-07-05,WMT,84.94000244140625,85.58000183105469,84.2699966430664,77.24140167236328,5367500.0,3.0,0.1529140372729927,79.19284679214776,75.38128116805733,47.99459031681463,42.03824755832293,10.624517483397362,76.9451685587565,77.52616119384766,14.970000267028809,23.3606562042834 84883,2018-07-06,AAPL,46.35499954223633,47.10749816894531,46.29999923706055,44.849002838134766,69940800.0,4.0,-0.05994129524898284,46.06682784125483,43.232734612968805,54.66811369553415,-24.047222670975902,8.41465323927119,44.89211489359538,43.648068046569826,13.369999885559082,10.558959760607006 84884,2018-07-06,AMGN,188.57000732421875,191.49000549316406,188.00999450683594,162.96832275390625,2751600.0,4.0,1.727957133520107,161.0173739283383,155.26375552722814,61.61188963935452,206.05083809387506,41.99085654759631,156.9340092976888,151.80208511352538,13.369999885559082,10.558959760607006 84885,2018-07-06,AXP,98.45999908447266,99.02999877929688,98.19999694824219,91.40003967285156,1996600.0,4.0,-0.26758041618914774,93.74581685973584,88.40010675476611,50.97548352168056,-14.354701300657817,5.486759747016281,91.45447387695313,91.56867891947428,13.369999885559082,10.558959760607006 84886,2018-07-06,BA,332.8399963378906,336.1000061035156,330.45001220703125,322.08251953125,2105100.0,4.0,-5.256554558665698,361.25242787722107,303.78286265012264,46.256774677485744,-87.75856895804674,28.31555325199964,337.16126302083336,331.8812194824219,13.369999885559082,10.558959760607006 84887,2018-07-06,CAT,135.11000061035156,135.86000061035156,133.32000732421875,118.39619445800781,3179600.0,4.0,-4.140851738714673,140.04527707663527,110.13610414895065,38.85085683781958,-99.71980377668234,38.9719546721573,128.46292622884116,130.22597223917643,13.369999885559082,10.558959760607006 84888,2018-07-06,CRM,140.19000244140625,141.72999572753906,139.00999450683594,141.39999389648438,5045800.0,4.0,2.182842283912521,142.1447779849675,131.96422012294266,61.60787979271946,123.26724034453197,36.129743227534014,134.96833292643228,129.7058334350586,13.369999885559082,10.558959760607006 84889,2018-07-06,CSCO,42.38999938964844,42.880001068115234,42.310001373291016,36.45376968383789,20258300.0,4.0,-0.24307602972690745,37.85729383555475,35.54882608326849,48.410257083364094,-83.98293063844605,24.373884486485156,36.72586046854655,37.20190544128418,13.369999885559082,10.558959760607006 84890,2018-07-06,CVX,123.5199966430664,124.5199966430664,123.19000244140625,98.75247955322266,4020000.0,4.0,-0.1181700932163352,101.9080211740631,97.37486761988222,50.501619215681984,-49.38711585440307,3.8657594581644994,99.2769770304362,99.2640266418457,13.369999885559082,10.558959760607006 84891,2018-07-06,DIS,104.5,105.04000091552734,104.04000091552734,102.7181625366211,4134500.0,4.0,0.5106508310843481,105.56976062043934,99.79335583463877,53.71761643670856,30.322302962831778,11.9214624359338,101.11011606852213,99.87597122192383,13.369999885559082,10.558959760607006 84892,2018-07-06,GS,220.5399932861328,223.1999969482422,219.8800048828125,197.09986877441406,1846400.0,4.0,-3.2149197338033275,210.93757215340696,191.94458269278442,40.01449127083201,-105.48132415626459,17.06168019345153,202.51430104573566,208.86816889444987,13.369999885559082,10.558959760607006 84893,2018-07-06,HD,194.5800018310547,195.35000610351562,192.9499969482422,171.19174194335938,2552400.0,4.0,0.7921920972725047,178.51441522278688,169.2826444085608,55.235159295714084,-5.948738767434393,14.34413213057358,171.38650817871093,165.7944595336914,13.369999885559082,10.558959760607006 84894,2018-07-06,HON,138.52467346191406,140.26905822753906,138.41925048828125,125.48731231689453,1972353.0,4.0,-0.9941841080638483,132.50385291809044,120.65377495056192,46.94270161370597,-62.11988072575022,21.038023946266115,127.48604176839193,126.79015350341797,13.369999885559082,10.558959760607006 84895,2018-07-06,IBM,135.30592346191406,136.65391540527344,134.96176147460938,105.44371032714844,2980054.0,4.0,-0.77832591583892,109.82443096636082,100.98156650068019,47.161894317353195,-17.360795310589204,13.824587961730003,105.58480733235677,106.65269037882487,13.369999885559082,10.558959760607006 84896,2018-07-06,INTC,50.77000045776367,51.5,50.400001525878906,44.39841079711914,19968000.0,4.0,-0.9917593019793927,49.10946263272453,41.14454508822274,47.75460580673399,-70.47693506821884,17.27655208068811,46.21053148905436,46.03488388061523,13.369999885559082,10.558959760607006 84897,2018-07-06,JNJ,125.16000366210938,125.91999816894531,124.61000061035156,109.28314971923828,7297900.0,4.0,0.20772199940749658,108.55129274378929,104.54519926060523,53.1989357942797,263.82911843026693,24.21235063734412,106.18874766031901,107.46408360799154,13.369999885559082,10.558959760607006 84898,2018-07-06,JPM,103.12000274658203,104.5,102.19999694824219,88.79442596435547,12173700.0,4.0,-1.2883643521152663,94.80097996005536,86.3242809652376,43.29909050338732,-125.98802968515675,28.11096276169007,91.18331756591797,92.72935562133789,13.369999885559082,10.558959760607006 84899,2018-07-06,KO,44.66999816894531,44.939998626708984,44.58000183105469,37.868316650390625,8733900.0,4.0,0.31721939594166315,37.80965685098178,36.32456098349087,58.49021837820822,188.9359309769938,38.25277169833852,36.76730779012044,36.394075584411624,13.369999885559082,10.558959760607006 84900,2018-07-06,MCD,157.77000427246094,160.57000732421875,157.4499969482422,141.1015625,3298800.0,4.0,-1.2877814283246778,151.25057649015176,135.72768583894978,48.0863859442132,-60.19198812082008,8.528093579658883,143.26769358317057,142.78182220458984,13.369999885559082,10.558959760607006 84901,2018-07-06,MMM,197.08999633789062,198.05999755859375,196.38999938964844,161.82139587402344,1624500.0,4.0,-1.291057046195391,170.39735707512713,156.58246165045878,43.78900014982232,-50.969887174096456,1.0757390472956514,163.65135243733724,165.16580505371093,13.369999885559082,10.558959760607006 84902,2018-07-06,MRK,58.96946716308594,59.64694595336914,58.959922790527344,50.595333099365234,8543191.0,4.0,0.30712041555821656,50.92508830391684,48.740663344032384,59.32602305229982,95.3112196952213,24.918986787800893,49.466918818155925,48.402605819702146,13.369999885559082,10.558959760607006 84903,2018-07-06,MSFT,99.88999938964844,101.43000030517578,99.66999816894531,95.47476196289062,19234600.0,4.0,0.2134062130632941,96.91234461212115,92.20243352508588,56.173708651963416,35.707099796605135,0.9268510138196475,94.5136599222819,92.24590263366699,13.369999885559082,10.558959760607006 84904,2018-07-06,NKE,76.4800033569336,77.08000183105469,76.06999969482422,72.52458190917969,5916200.0,4.0,1.1128090237405956,74.86811424839217,66.96543143642228,58.58511489291529,101.12835550748943,26.922268918534403,70.30620574951172,67.51858552296956,13.369999885559082,10.558959760607006 84905,2018-07-06,PG,79.37999725341797,79.62000274658203,78.9000015258789,68.64620971679688,7244000.0,4.0,0.8787002072530186,68.71664881957155,65.2537865136804,58.44936117294123,136.31255671895246,45.3494836593431,66.06168301900227,64.92178230285644,13.369999885559082,10.558959760607006 84906,2018-07-06,TRV,122.61000061035156,123.80000305175781,121.81999969482422,108.96434020996094,1007000.0,4.0,-1.676449192901316,117.03600094007159,105.11751468492842,40.649921446821104,-91.04605078529839,31.84039251138715,112.03950805664063,114.17756589253743,13.369999885559082,10.558959760607006 84907,2018-07-06,UNH,251.00999450683594,251.72999572753906,249.4199981689453,231.9724884033203,1572300.0,4.0,1.0217574446595847,237.97610236428554,226.35070122458163,56.591888477593,34.72638980318315,2.5491808650714605,229.9448720296224,224.02509155273438,13.369999885559082,10.558959760607006 84908,2018-07-06,V,133.5800018310547,134.27999877929688,132.5,129.44288635253906,4839800.0,4.0,0.29629945589030626,132.17778903667724,126.11914623553955,55.925322437496206,16.127329896456484,11.546774901303463,128.63265279134114,125.62104403177896,13.369999885559082,10.558959760607006 84909,2018-07-06,VZ,51.41999816894531,51.65999984741211,51.22999954223633,39.0906982421875,10203800.0,4.0,0.5588588540537387,39.327325893097964,35.56386940414325,59.16813452470398,188.3952434803884,36.59118600257918,37.18020985921224,36.96367244720459,13.369999885559082,10.558959760607006 84910,2018-07-06,WBA,62.36000061035156,64.0999984741211,62.29999923706055,51.06571960449219,9741000.0,4.0,-0.47188459645641956,55.98524029354588,47.69995944400295,47.80219267071334,-25.10437256948542,2.612545986185797,51.53980801900228,51.7269505182902,13.369999885559082,10.558959760607006 84911,2018-07-06,WMT,84.19999694824219,84.87000274658203,83.81999969482422,77.18658447265625,5613700.0,4.0,0.11528036390602381,79.1678406747589,75.36609944975282,47.86421445931826,8.502194588973527,5.016752279653277,76.9908348083496,77.51303698221842,13.369999885559082,10.558959760607006 84970,2018-07-09,AAPL,47.375,47.66999816894531,47.32500076293945,45.47174835205078,79026400.0,0.0,0.029691372131388505,46.01473428334079,43.258105453597686,57.06250062181376,50.231088488061495,19.131538240465012,44.91144142150879,43.71610355377197,12.6899995803833,35.75927861766439 84971,2018-07-09,AMGN,191.5,194.38999938964844,191.1699981689453,165.6644287109375,3065500.0,0.0,2.1547142091220337,162.95225451693474,154.170975463534,64.17929909957469,292.66633997852676,49.47061138369943,157.3950174967448,152.1499013264974,12.6899995803833,35.75927861766439 84972,2018-07-09,AXP,99.26000213623047,100.01000213623047,99.08000183105469,92.6895980834961,4991700.0,0.0,-0.10330379212949481,93.60489002009919,88.47343105534026,53.66481232616258,53.70598367503801,13.479819422341045,91.40081736246745,91.67527440388997,12.6899995803833,35.75927861766439 84973,2018-07-09,BA,337.5,343.0400085449219,336.510009765625,329.08929443359375,3128700.0,0.0,-4.529266002273516,357.8032311614161,304.5775519196386,49.4831367873573,-48.961099342867946,12.807561445573896,336.61329345703126,331.979313659668,12.6899995803833,35.75927861766439 84974,2018-07-09,CAT,136.22000122070312,141.0500030517578,136.10000610351562,123.2575912475586,5562300.0,0.0,-3.6345722132575133,138.55320186975888,110.37348041173527,44.784359516795824,-58.91894046776099,13.797180060215354,127.97532780965169,130.10330187479656,12.6899995803833,35.75927861766439 84975,2018-07-09,CRM,142.64999389648438,142.8699951171875,139.8800048828125,141.75999450683594,5183100.0,0.0,2.344161290365065,142.68559565609672,132.24640202456732,61.907548879692385,132.35737851466777,39.62653895914116,135.40233256022137,130.04516665140787,12.6899995803833,35.75927861766439 84976,2018-07-09,CSCO,42.75,42.779998779296875,42.36000061035156,36.41962814331055,23210000.0,0.0,-0.22546811644191678,37.84231228439982,35.52337336928671,48.23003047422544,-81.42779809384794,24.37388448648516,36.70984179178874,37.19714241027832,12.6899995803833,35.75927861766439 84977,2018-07-09,CVX,125.0,126.27999877929688,124.69000244140625,100.22413635253906,4602200.0,0.0,-0.030491373535028288,101.86435216331938,97.38273874854585,52.89827288773206,38.010298583159276,5.985021703672415,99.2605364481608,99.36731745402018,12.6899995803833,35.75927861766439 84978,2018-07-09,DIS,105.01000213623047,106.06999969482422,104.75,103.93376159667969,4725200.0,0.0,0.6126375583618824,105.66400287639802,99.98038341510589,55.82164846448429,58.21402513123562,20.20640903464709,101.26449178059896,99.98103777567546,12.6899995803833,35.75927861766439 84979,2018-07-09,GS,223.36000061035156,228.1999969482422,223.0,202.60972595214844,2743900.0,0.0,-2.646764517839898,210.29682600059846,192.10544755897183,45.61100846075946,-25.241328557475786,2.2920683016994166,202.2987075805664,208.41368026733397,12.6899995803833,35.75927861766439 84980,2018-07-09,HD,195.6999969482422,196.7100067138672,195.02999877929688,172.6001434326172,2575100.0,0.0,0.7818042546085451,178.43868482733933,169.1603157219771,56.996570666786276,17.25369560762778,20.333112264372197,171.67910410563152,166.1419428507487,12.6899995803833,35.75927861766439 84981,2018-07-09,HON,139.895263671875,141.86965942382812,139.69398498535156,126.95127868652344,2083574.0,0.0,-0.7789117429779964,131.98002798553566,120.79524819854637,50.24007795191065,-22.113981869114685,6.771456106009767,127.3809814453125,126.81440315246581,12.6899995803833,35.75927861766439 84982,2018-07-09,IBM,136.31930541992188,138.3556365966797,136.20458984375,106.85722351074219,4084316.0,0.0,-0.5234610029167186,109.6260523573871,101.05043537454651,50.114098625401844,35.68012496147911,0.27978000091647603,105.5927012125651,106.50536295572917,12.6899995803833,35.75927861766439 84983,2018-07-09,INTC,51.63999938964844,51.88999938964844,51.0,44.82190704345703,21361600.0,0.0,-0.8593376450400712,48.801476378980475,41.17682371562402,48.90815724365908,-52.427119381023644,12.373512491410631,46.127271779378255,46.0268533706665,12.6899995803833,35.75927861766439 84984,2018-07-09,JNJ,126.22000122070312,126.75,125.5999984741211,109.54386138916016,6706100.0,0.0,0.40147081972338583,108.9868183020423,104.28261452876826,53.70648176082867,266.0241624433606,29.220310981474597,106.32489929199218,107.4145512898763,12.6899995803833,35.75927861766439 84985,2018-07-09,JPM,104.70999908447266,107.45999908447266,104.70999908447266,91.54203796386719,13900800.0,0.0,-1.013970302604804,94.31696441092363,86.53272812447675,49.07685855944162,-25.328227683163913,3.5031384311724243,91.08806533813477,92.65145975748698,12.6899995803833,35.75927861766439 84986,2018-07-09,KO,44.540000915527344,44.72999954223633,44.34000015258789,37.66472625732422,7373100.0,0.0,0.32982945795771457,37.8891296602086,36.31617429486952,56.85821136192159,144.51878969237285,28.504843140198048,36.83668721516927,36.40480219523112,12.6899995803833,35.75927861766439 84987,2018-07-09,MCD,160.47000122070312,160.8000030517578,159.3699951171875,141.56182861328125,2477300.0,0.0,-1.1403649768047899,150.35504082548383,135.82929450166463,48.67428184202919,-39.72781485485453,7.275886936176339,143.22565205891928,142.77208836873373,12.6899995803833,35.75927861766439 84988,2018-07-09,MMM,198.13999938964844,200.83999633789062,198.07000732421875,164.33726501464844,1967100.0,0.0,-0.9865694345226359,169.60468705446192,156.8785038635068,47.146926944715496,1.7544449195944967,10.397282994844137,163.68194732666015,164.9688496907552,12.6899995803833,35.75927861766439 84989,2018-07-09,MRK,59.59923553466797,59.818702697753906,59.16030502319336,50.448917388916016,8724600.0,0.0,0.3444801185191011,50.91363696560576,48.745601086762406,58.59073674176279,98.08469711408992,26.894153560225725,49.5575745900472,48.48008689880371,12.6899995803833,35.75927861766439 84990,2018-07-09,MSFT,101.6500015258789,102.25,101.25,96.12598419189453,18212000.0,0.0,0.3535615752004304,96.94966621807086,92.18587607929243,57.26094763376827,91.41468651573342,6.813672305616793,94.62502797444661,92.38234227498373,12.6899995803833,35.75927861766439 84991,2018-07-09,NKE,76.83999633789062,77.37999725341797,76.3499984741211,73.2832260131836,4871400.0,0.0,1.1713503222452317,75.12057557033955,66.93866286349834,59.80304968170957,113.11100014074813,28.484153142249152,70.47376912434896,67.67187226613363,12.6899995803833,35.75927861766439 84992,2018-07-09,PG,78.45999908447266,78.83000183105469,77.77999877929688,67.39114379882812,9095900.0,0.0,0.8072893825004996,68.75299927941637,65.2762899661891,53.78404755224084,81.32329360749101,22.696331798850082,66.17968533833822,64.93308067321777,12.6899995803833,35.75927861766439 84993,2018-07-09,TRV,123.83999633789062,125.5999984741211,123.54000091552734,110.92813873291016,1130300.0,0.0,-1.4281398181984315,116.27184833164871,105.35798641566574,44.93084548687304,-43.49910104082565,15.285956290037511,111.90773951212564,114.01437212626139,12.6899995803833,35.75927861766439 84994,2018-07-09,UNH,252.1300048828125,254.00999450683594,251.0500030517578,234.6645050048828,2039600.0,0.0,1.2732646465453854,238.23516629045838,226.4499777525104,58.60851295668903,71.16179401529985,11.872583379162725,230.30860036214193,224.49102859497071,12.6899995803833,35.75927861766439 84995,2018-07-09,V,134.94000244140625,135.97000122070312,134.7899932861328,130.82334899902344,8960700.0,0.0,0.4623258477776915,132.28167221156568,126.0905606070378,57.80306738301187,91.29663963430833,2.4574642904134336,128.74946009318035,125.85665639241536,12.6899995803833,35.75927861766439 84996,2018-07-09,VZ,51.029998779296875,51.11000061035156,50.68000030517578,38.97549057006836,10491200.0,0.0,0.5877744623135825,39.52803031181028,35.52629097725222,58.53971948374115,138.59314981198293,25.052763021170048,37.24825350443522,37.00908425649007,12.6899995803833,35.75927861766439 84997,2018-07-09,WBA,63.119998931884766,64.30000305175781,63.099998474121094,51.41261291503906,7513000.0,0.0,-0.4023178678840935,55.990835855725024,47.72098589110115,48.61324518681428,-5.410059905993004,1.1476877907082743,51.54841283162435,51.72802155812581,12.6899995803833,35.75927861766439 84998,2018-07-09,WMT,85.0,86.47000122070312,84.7699966430664,78.48353576660156,6575400.0,0.0,0.18794205792008256,79.31181247729518,75.36552135449193,51.114454471210784,102.12748785881227,20.360772634828418,77.08460413614908,77.52878939310709,12.6899995803833,35.75927861766439 84999,2018-07-10,AAPL,47.6775016784668,47.81999969482422,47.54499816894531,45.4168701171875,63756400.0,1.0,0.09520028228781996,45.97536923179841,43.27647402992034,56.7890568845557,57.81890720195124,21.741946669277564,44.92551867167155,43.780887349446616,12.640000343322754,14.55719803601722 85000,2018-07-10,AMGN,194.1699981689453,196.14999389648438,192.5399932861328,166.96131896972656,2757000.0,1.0,2.56796852878054,164.77510029225496,153.2934696540341,65.33302817873474,313.6612907539006,53.37114136030557,157.89129180908202,152.512841796875,12.640000343322754,14.55719803601722 85001,2018-07-10,AXP,99.91000366210938,100.47000122070312,99.56999969482422,92.6895980834961,4675500.0,1.0,0.026580215804756335,93.40876057605976,88.58346888561016,53.66481232616258,78.27088507589217,17.001762812883847,91.37520192464193,91.78680000305175,12.640000343322754,14.55719803601722 85002,2018-07-10,BA,342.7799987792969,348.0,342.7799987792969,334.1326904296875,3278300.0,1.0,-3.5055152760411374,353.7966301228538,306.2953925822243,51.644669910410535,-18.519438337849532,3.2720486060685388,336.19846700032554,332.29234975179037,12.640000343322754,14.55719803601722 85003,2018-07-10,CAT,141.61000061035156,141.86000061035156,140.13999938964844,123.50239562988281,3761700.0,1.0,-3.1769662843149717,136.67282374657864,110.93795429907564,45.062058649364694,-41.06687739822873,10.458928245552311,127.54980850219727,129.98340746561686,12.640000343322754,14.55719803601722 85004,2018-07-10,CRM,142.3000030517578,143.50999450683594,141.50999450683594,142.4499969482422,3643700.0,1.0,2.4988796663546964,143.28951606058425,132.4894817421501,62.48809880151479,143.98387839057537,41.547049417421924,135.88533248901368,130.4358332316081,12.640000343322754,14.55719803601722 85005,2018-07-10,CSCO,42.869998931884766,43.040000915527344,42.709999084472656,36.5817985534668,20224600.0,1.0,-0.19616663466551643,37.812163738369065,35.51151942813485,49.160063310829635,-42.61200534680639,18.034015578682368,36.70798034667969,37.1998815536499,12.640000343322754,14.55719803601722 85006,2018-07-10,CVX,127.33000183105469,128.50999450683594,126.75,101.49693298339844,5092100.0,1.0,0.14008389447226932,101.86971549519203,97.37976265422205,54.85400449758539,131.98021506681636,16.687032962331962,99.4037249247233,99.48275260925293,12.640000343322754,14.55719803601722 85007,2018-07-10,DIS,106.25,106.56999969482422,104.83000183105469,103.94356536865234,4213600.0,1.0,0.6863421321029364,105.75566806302734,100.13498592867188,55.83839818440435,61.64261356542803,23.919943305546056,101.41627731323243,100.08691596984863,12.640000343322754,14.55719803601722 85008,2018-07-10,GS,228.0,228.8699951171875,225.85000610351562,201.59658813476562,2524800.0,1.0,-2.2522862170575877,209.39468248016928,192.36418897979163,44.815668476633256,-6.574316926742176,4.552453305048583,202.0815180460612,207.99647216796876,12.640000343322754,14.55719803601722 85009,2018-07-10,HD,196.55999755859375,197.75999450683594,196.3800048828125,173.94696044921875,2842400.0,1.0,0.872194575730532,178.26045739336598,169.15985205487618,58.607765284588176,36.4036546623805,24.67939897815172,172.0253473917643,166.52004267374676,12.640000343322754,14.55719803601722 85010,2018-07-10,HON,141.63963317871094,142.07093811035156,141.26583862304688,127.48515319824219,1800095.0,1.0,-0.55878629084512,131.45205480287402,120.99339350034863,51.379985969718625,0.35958870632954404,5.106111937535171,127.30577392578125,126.85254834493001,12.640000343322754,14.55719803601722 85011,2018-07-10,IBM,138.15487670898438,139.1873779296875,137.91586303710938,107.09403991699219,3950742.0,1.0,-0.2989238107792005,109.38472538004105,101.15336894979295,50.592537979747014,67.44776826232055,5.589955609394092,105.61909713745118,106.37857259114584,12.640000343322754,14.55719803601722 85012,2018-07-10,INTC,52.099998474121094,52.2599983215332,51.84000015258789,45.08120346069336,17362900.0,1.0,-0.7251108475440944,48.56617146119929,41.208156770612234,49.61281663414271,-34.897742179895985,7.802794076657404,46.032776514689125,46.03546174367269,12.640000343322754,14.55719803601722 85013,2018-07-10,JNJ,126.37000274658203,127.5199966430664,126.11000061035156,110.69970703125,5075600.0,1.0,0.6408973732461334,109.81197491265723,103.86764926336815,55.8999019308987,267.79053732556076,33.573215599433496,106.49610290527343,107.38155110677083,12.640000343322754,14.55719803601722 85014,2018-07-10,JPM,108.0199966430664,108.4000015258789,106.52999877929688,90.9788818359375,14575900.0,1.0,-0.8323581281211432,93.78235576190733,86.75921375713565,48.03894729154542,5.8279764257559314,2.8327556714709043,90.99016723632812,92.60760269165038,12.640000343322754,14.55719803601722 85015,2018-07-10,KO,44.5099983215332,45.0,44.5,38.14826202392578,10606100.0,1.0,0.37452304965978556,38.06982427813514,36.23978341839807,59.626013210950795,177.7316177996429,34.093182236778546,36.919942728678386,36.41686102549235,12.640000343322754,14.55719803601722 85016,2018-07-10,MCD,159.8300018310547,160.97999572753906,159.4600067138672,142.1636962890625,2187500.0,1.0,-0.9638599084370583,149.8190542830096,135.84572843183415,49.44868461831672,-31.73496380831209,6.250322746274335,143.17963358561198,142.770773824056,12.640000343322754,14.55719803601722 85017,2018-07-10,MMM,201.0,202.5800018310547,200.38999938964844,165.1158447265625,1688700.0,1.0,-0.6746588850021169,169.10641941487356,157.07847133219676,48.1387432457925,36.64944629569798,16.721861956338984,163.7488759358724,164.79707921346028,12.640000343322754,14.55719803601722 85018,2018-07-10,MRK,59.53244400024414,59.761451721191406,59.26526641845703,50.676673889160156,11266524.0,1.0,0.3879934514165484,50.97731394914415,48.718366287672254,59.40046384174202,102.1048385054637,26.894153560225732,49.656898498535156,48.555579058329265,12.640000343322754,14.55719803601722 85019,2018-07-10,MSFT,102.0,102.51000213623047,101.86000061035156,96.38081359863281,19293100.0,1.0,0.4796689873816007,97.11203689831066,92.12449111682605,57.68587939829331,108.34849417444555,9.174680295833186,94.74331766764323,92.53086013793946,12.640000343322754,14.55719803601722 85020,2018-07-10,NKE,77.44000244140625,78.08999633789062,77.16000366210938,73.55821228027344,6281800.0,1.0,1.225803516770327,75.41111611239558,66.93071128018255,60.24147339091071,128.15435709659806,32.152773238622636,70.6482920328776,67.8379373550415,12.640000343322754,14.55719803601722 85021,2018-07-10,PG,78.06999969482422,79.94000244140625,77.98999786376953,69.08763122558594,12773500.0,1.0,0.8774731819656552,69.0844027730791,65.14309737950877,58.42436154115109,122.51454718675203,33.6513923504595,66.33865674336751,64.96436411539713,12.640000343322754,14.55719803601722 85022,2018-07-10,TRV,125.58999633789062,126.13999938964844,125.38999938964844,111.34390258789062,1366600.0,1.0,-1.1841539912595636,115.62588787868339,105.59437884494943,45.78727285449931,-17.836771610240742,10.823395438918295,111.77869237263998,113.87276293436686,12.640000343322754,14.55719803601722 85023,2018-07-10,UNH,254.17999267578125,256.8999938964844,253.75,236.3944091796875,2012200.0,1.0,1.5938023640010783,238.5955363747092,226.3351749900369,59.84851755821372,111.06114794400622,21.98580252118217,230.66177673339843,224.98518346150715,12.640000343322754,14.55719803601722 85024,2018-07-10,V,135.57000732421875,137.3300018310547,135.33999633789062,131.95278930664062,6561900.0,1.0,0.6772326369264192,132.65446530320824,125.98612994215308,59.27167536230334,127.59165146194971,11.96510614388067,128.92354354858398,126.11623293558756,12.640000343322754,14.55719803601722 85025,2018-07-10,VZ,50.79999923706055,51.41999816894531,50.7400016784668,39.43636703491211,9614600.0,1.0,0.640495930797421,39.801364186662276,35.453058954817216,60.28528645244786,142.72881631235154,28.682536717539612,37.33469696044922,37.06318988800049,12.640000343322754,14.55719803601722 85026,2018-07-10,WBA,63.25,63.70000076293945,62.70000076293945,50.98504638671875,9250500.0,1.0,-0.37733707290984597,55.97400382553142,47.668439259185384,47.66883154041443,-26.151618267880153,4.075256095999784,51.53953870137533,51.72490628560384,12.640000343322754,14.55719803601722 85027,2018-07-10,WMT,85.93000030517578,87.33000183105469,85.87999725341797,79.65260314941406,6048400.0,1.0,0.33598788225322096,79.68995152831991,75.25316218017619,53.80016422519886,170.79626225616937,27.124934560010423,77.22921600341797,77.55510164896647,12.640000343322754,14.55719803601722 85028,2018-07-11,AAPL,47.125,47.44499969482422,46.90250015258789,44.82754135131836,75326000.0,2.0,0.09842804217252876,45.79337116619254,43.35348933795785,53.918690843914206,3.680192619868852,6.065638205677752,44.9253599802653,43.83153114318848,13.630000114440918,44.511313151506165 85029,2018-07-11,AMGN,194.60000610351562,195.19000244140625,192.52000427246094,164.794189453125,2431400.0,2.0,2.6896022533563837,165.63761311551562,153.12033671358594,61.88733624899737,240.49784085052704,53.22753947131884,158.33808034261068,152.8410743713379,13.630000114440918,44.511313151506165 85030,2018-07-11,AXP,99.66000366210938,100.80000305175781,99.66000366210938,93.0514144897461,3469600.0,2.0,0.15690112946201396,93.39371450283134,88.59205057285224,54.41563987386399,87.02650824506506,19.51426779437456,91.4657974243164,91.89557418823242,13.630000114440918,44.511313151506165 85031,2018-07-11,BA,341.7300109863281,344.3900146484375,339.19000244140625,327.81884765625,3056900.0,2.0,-3.167150851078702,348.76677819210994,308.43589819949165,48.933091755169634,-39.90428353806552,9.209794607112773,335.81732788085935,332.46041005452474,13.630000114440918,44.511313151506165 85032,2018-07-11,CAT,138.1300048828125,139.38999938964844,135.83999633789062,119.5765609741211,5231700.0,2.0,-3.095410371964178,134.08937617464062,111.70886296110157,41.591841647513135,-67.43808661750434,23.237579151090497,127.0584213256836,129.7703877766927,13.630000114440918,44.511313151506165 85033,2018-07-11,CRM,141.2100067138672,145.63999938964844,141.02000427246094,145.25,6168000.0,2.0,2.8149825728531255,144.59648416235314,132.08151418969766,64.74373027667663,166.1055800197316,47.48969560447146,136.49766591389974,130.8664998372396,13.630000114440918,44.511313151506165 85034,2018-07-11,CSCO,42.560001373291016,42.7599983215332,42.439998626708984,36.33427810668945,17721600.0,2.0,-0.19071933689512832,37.746421266540295,35.48933427240013,47.80409908135978,-77.58310830558163,22.423682035077206,36.70605494181315,37.19426072438558,13.630000114440918,44.511313151506165 85035,2018-07-11,CVX,126.2300033569336,126.68000030517578,122.97000122070312,98.25926971435547,6631800.0,2.0,0.013853955984856725,101.69566757954817,97.27061507426043,49.45090926051612,-39.353464530792465,3.2656154869516647,99.46020482381185,99.53397471110026,13.630000114440918,44.511313151506165 85036,2018-07-11,DIS,105.31999969482422,109.33999633789062,105.31999969482422,105.91401672363281,11753800.0,2.0,0.8934533206779491,106.1814520883048,100.15445947175381,59.06529777194905,116.10993949208998,40.35782448574268,101.71511052449544,100.2274180094401,13.630000114440918,44.511313151506165 85037,2018-07-11,GS,225.75999450683594,227.25,225.1999969482422,200.5390625,2527000.0,2.0,-2.001915961188871,208.6267780982496,192.51268265614493,43.987426327320435,-25.676509440813383,2.1028265548437775,202.06463267008465,207.53271153767903,13.630000114440918,44.511313151506165 85038,2018-07-11,HD,197.22000122070312,197.75999450683594,195.9499969482422,173.365966796875,3309300.0,2.0,0.8867265920837895,177.7615386775443,169.27497865644006,57.643969894863226,25.170636351032236,21.77108943989708,172.4062052408854,166.86467870076498,13.630000114440918,44.511313151506165 85039,2018-07-11,HON,140.84413146972656,140.84413146972656,138.40008544921875,124.45393371582031,2428193.0,2.0,-0.6217620771923578,130.6317514821709,121.14716544898143,45.28656786917124,-59.9480163412697,23.310952073118756,127.20013834635417,126.83117688496908,13.630000114440918,44.511313151506165 85040,2018-07-11,IBM,137.66729736328125,139.76100158691406,137.66729736328125,107.26424407958984,3688824.0,2.0,-0.10602027905932232,109.10761273852775,101.28765093334725,50.94235218447537,68.5346881601292,9.495467484778127,105.7108642578125,106.2402244567871,13.630000114440918,44.511313151506165 85041,2018-07-11,INTC,51.689998626708984,51.869998931884766,51.189998626708984,44.25148010253906,18665600.0,2.0,-0.677872788645935,48.22481558317575,41.23663995271293,47.44664319655269,-50.35691486528053,14.345372588064857,45.91408106486003,46.02250728607178,13.630000114440918,44.511313151506165 85042,2018-07-11,JNJ,127.41000366210938,127.44000244140625,126.05999755859375,109.708984375,4827400.0,2.0,0.742146599316726,110.23056352595759,103.77060987492132,53.646102167166255,209.53796027718104,33.00539501423319,106.69424641927084,107.31564826965332,13.630000114440918,44.511313151506165 85043,2018-07-11,JPM,106.30999755859375,107.05999755859375,106.20999908447266,90.78260803222656,10186500.0,2.0,-0.6962409942419896,93.3104055344074,86.95772877345392,47.675421860900336,-18.222908490882197,0.5919615993451396,91.01953582763672,92.56174761454264,13.630000114440918,44.511313151506165 85044,2018-07-11,KO,44.9900016784668,45.0,44.63999938964844,37.99555969238281,7715600.0,2.0,0.3930899449196943,38.174611283280946,36.20048751737823,58.401948144572934,162.64576252577314,34.09318223677855,36.99026031494141,36.42399260203044,13.630000114440918,44.511313151506165 85045,2018-07-11,MCD,158.88999938964844,159.7100067138672,157.6999969482422,140.39352416992188,3203800.0,2.0,-0.9557986147079021,149.16637985739635,135.78059279885366,47.27832508910549,-63.57834042326515,14.767396871178013,143.1505391438802,142.74142201741537,13.630000114440918,44.511313151506165 85046,2018-07-11,MMM,199.82000732421875,199.82000732421875,197.49000549316406,162.00169372558594,1853100.0,2.0,-0.6710184045724645,168.37350024442824,157.2180631710991,44.67026208569261,-32.084998306772576,3.683307548873073,163.80187174479167,164.5438336690267,13.630000114440918,44.511313151506165 85047,2018-07-11,MRK,59.29389190673828,59.35114669799805,58.76908493041992,50.3513069152832,6055344.0,2.0,0.39170831601078504,50.96990523534672,48.720800254765585,57.732123516885544,58.845660885977765,16.754965988506704,49.76394220987956,48.60573768615723,13.630000114440918,44.511313151506165 85048,2018-07-11,MSFT,101.1500015258789,102.33999633789062,101.0999984741211,96.24868774414062,19644600.0,2.0,0.562464823491311,97.21203184965448,92.0877308761756,57.37988357850676,82.50483971429567,1.1656501363486864,94.8682139078776,92.66010424296061,13.630000114440918,44.511313151506165 85049,2018-07-11,NKE,77.12999725341797,77.63999938964844,76.83000183105469,73.35907745361328,3656600.0,2.0,1.238611605889517,75.65099330912555,66.98195651997601,59.75324626727985,106.92906173898125,28.868277258373144,70.85810165405273,68.00367832183838,13.630000114440918,44.511313151506165 85050,2018-07-11,PG,79.62999725341797,79.83999633789062,79.02999877929688,68.51637268066406,7851600.0,2.0,0.8768903126415637,69.25947036089802,65.13421555218791,56.45000858749064,121.68926858094095,33.651392350459496,66.486088180542,64.98269589742024,13.630000114440918,44.511313151506165 85051,2018-07-11,TRV,125.36000061035156,125.66999816894531,124.52999877929688,110.61856079101562,1200400.0,2.0,-1.0373643956449712,115.05671338792177,105.7628361726251,44.53723095509758,-32.35426099492018,16.33668464601578,111.70812098185222,113.70059865315756,13.630000114440918,44.511313151506165 85052,2018-07-11,UNH,255.13999938964844,256.0,253.74000549316406,235.5155792236328,1486000.0,2.0,1.7566668200545905,238.81084054704132,226.29599081282197,58.920860590357854,95.57819875203452,21.93407391493714,231.07108103434246,225.37189483642578,13.630000114440918,44.511313151506165 85053,2018-07-11,V,136.6300048828125,138.80999755859375,136.60000610351562,133.36221313476562,10648700.0,2.0,0.9503218211306432,133.25957952217365,125.69861826225016,61.022877808689486,177.59953506839065,20.930563896322916,129.19577026367188,126.38114827473959,13.630000114440918,44.511313151506165 85054,2018-07-11,VZ,51.220001220703125,51.75,51.150001525878906,39.43636703491211,14348100.0,2.0,0.6745028256973242,40.045815996495925,35.44591641012028,60.28528645244786,144.3868366167335,32.407680534249174,37.429239908854164,37.108056958516435,13.630000114440918,44.511313151506165 85055,2018-07-11,WBA,63.060001373291016,63.869998931884766,62.18000030517578,51.35614776611328,9978800.0,2.0,-0.32386155857195575,55.973123632209976,47.666093363029276,48.56599201965212,-26.253263976684877,7.86705312947973,51.56535402933756,51.69590352376302,13.630000114440918,44.511313151506165 85056,2018-07-11,WMT,87.05999755859375,87.1500015258789,86.38999938964844,79.03154754638672,5595900.0,2.0,0.39860638162028295,79.88257322708917,75.28248185713936,52.22343103731355,150.56971298458703,27.124934560010427,77.35495325724284,77.55865859985352,13.630000114440918,44.511313151506165 85057,2018-07-12,AAPL,47.38249969482422,47.852500915527344,47.32749938964844,45.5791130065918,72164400.0,3.0,0.15978966082568746,45.8103428904663,43.344391911779795,56.79939379508704,53.33376297548692,13.607848976314251,44.95343500773112,43.885114733378096,12.579999923706055,18.437444243163885 85058,2018-07-12,AMGN,194.19000244140625,194.25999450683594,192.55999755859375,165.58766174316406,2251900.0,3.0,2.8175455279034622,166.52803816829476,153.11723313297477,62.63377307710004,203.0950273714036,53.22753947131883,158.7316864013672,153.1331433614095,12.579999923706055,18.437444243163885 85059,2018-07-12,AXP,101.02999877929688,101.33000183105469,100.5999984741211,93.83998107910156,3688800.0,3.0,0.3201219592051814,93.70717658357077,88.41661720915383,56.02233976902599,120.34151529052642,23.490533977317117,91.54354527791341,92.01348546346028,12.579999923706055,18.437444243163885 85060,2018-07-12,BA,345.2799987792969,346.6000061035156,342.739990234375,333.04510498046875,2030700.0,3.0,-2.449048214762229,345.337163582644,310.15038219372315,51.130229104124794,-18.757311808491576,4.969528080588972,335.4272054036458,332.63656463623045,12.579999923706055,18.437444243163885 85061,2018-07-12,CAT,138.5,139.72999572753906,136.8300018310547,121.90235900878906,4250800.0,3.0,-2.8107042114085488,131.7870629154054,112.67428809777819,44.224255874874935,-53.41596581129812,21.768761850689245,126.59093373616537,129.57916692097982,12.579999923706055,18.437444243163885 85062,2018-07-12,CRM,145.8000030517578,148.6999969482422,145.8000030517578,148.16000366210938,4681000.0,3.0,3.2626990159719753,146.49291307800183,131.3510856402599,66.884586678288,219.60646181836862,54.58084538975836,137.12633260091147,131.27999992370604,12.579999923706055,18.437444243163885 85063,2018-07-12,CSCO,42.7599983215332,43.630001068115234,42.75,37.19633102416992,17999500.0,3.0,-0.11551031716894755,37.733731318756476,35.49437308187829,52.52225200380937,13.854315099459784,3.357650366673929,36.73625233968099,37.18479868570964,12.579999923706055,18.437444243163885 85064,2018-07-12,CVX,124.44000244140625,124.94999694824219,123.58999633789062,98.84795379638672,3745200.0,3.0,-0.03824147025760283,101.46626696644255,97.2764828199344,50.37040326637929,-49.591911273126215,3.265615486951677,99.43634033203125,99.58501879374187,12.579999923706055,18.437444243163885 85065,2018-07-12,DIS,108.05000305175781,109.19999694824219,107.81999969482422,106.11988067626953,5931400.0,3.0,1.0619603128410375,106.59503112744999,100.0141683964758,59.38603829640778,139.9993121337309,40.35782448574267,102.01140492757162,100.34006894429525,12.579999923706055,18.437444243163885 85066,2018-07-12,GS,227.63999938964844,227.8000030517578,225.77000427246094,201.92538452148438,2223100.0,3.0,-1.6723532808179016,207.62008984831039,192.9319517776662,45.35691712380925,-9.584212594843562,4.134424172015017,202.00716400146484,207.1547815958659,12.579999923706055,18.437444243163885 85067,2018-07-12,HD,198.1999969482422,198.47999572753906,197.0,174.24624633789062,2709200.0,3.0,0.9582286584007704,177.46589734168157,169.3628822603692,58.70827270914262,40.884088047455485,24.906322015643383,172.72485758463543,167.21698354085285,12.579999923706055,18.437444243163885 85068,2018-07-12,HON,139.8760986328125,141.86965942382812,139.33935546875,127.35600280761719,3249728.0,3.0,-0.4325123859285753,129.94467245596297,121.49495004159562,51.03757062988103,-14.801641899495127,14.880201624786835,127.12693939208984,126.8303274790446,12.579999923706055,18.437444243163885 85069,2018-07-12,IBM,139.43594360351562,140.3728485107422,139.33078002929688,108.38172149658203,3262997.0,3.0,0.13546667255029377,109.12382408579978,101.27883933583107,53.19319776862691,100.12549792562245,13.572024526419057,105.80534464518229,106.083660252889,12.579999923706055,18.437444243163885 85070,2018-07-12,INTC,52.04999923706055,52.47999954223633,51.72999954223633,45.24541091918945,20292700.0,3.0,-0.5538499390226193,47.85847630531971,41.37135043113048,50.14414419697806,-25.544483319180383,6.746250831235247,45.818145243326825,46.00979118347168,12.579999923706055,18.437444243163885 85071,2018-07-12,JNJ,127.70999908447266,128.2100067138672,127.16999816894531,111.0299301147461,6199000.0,3.0,0.9183899938609699,110.91169951315405,103.535296794219,56.088086034840934,224.8556397941679,37.38684312546589,106.89094161987305,107.2893019358317,12.579999923706055,18.437444243163885 85072,2018-07-12,JPM,107.41999816894531,107.55999755859375,105.97000122070312,91.17514038085938,12456800.0,3.0,-0.5503490239985496,92.87548376967912,87.17714074203964,48.48198214238132,-8.727916008279697,4.082965639838354,90.99352823893229,92.52243474324544,12.579999923706055,18.437444243163885 85073,2018-07-12,KO,44.83000183105469,44.959999084472656,44.4900016784668,37.89376449584961,6331600.0,3.0,0.39503658569993405,38.26077116475618,36.188978591103194,57.58668893364226,134.3162982274613,27.754070628605433,37.04457219441732,36.426624806722,12.579999923706055,18.437444243163885 85074,2018-07-12,MCD,159.14999389648438,159.77999877929688,158.82000732421875,140.83604431152344,2360800.0,3.0,-0.9032897423455495,148.44491851991057,135.8417712383902,47.87003005882628,-49.942793820477036,14.32586448172882,143.10101521809895,142.70595932006836,12.579999923706055,18.437444243163885 85075,2018-07-12,MMM,199.1699981689453,200.0,197.39999389648438,163.34567260742188,1733500.0,3.0,-0.5533072523564044,167.61215896138347,157.52293472758137,46.39462611849219,-21.579019329346814,4.39189489565416,163.8193562825521,164.28056513468425,12.579999923706055,18.437444243163885 85076,2018-07-12,MRK,59.58015441894531,59.961830139160156,59.29389190673828,50.969512939453125,8424453.0,3.0,0.4394704903017512,51.06444019623217,48.671003681941656,59.943442794454974,117.26948383260455,24.673563180441136,49.85607630411784,48.657858784993486,12.579999923706055,18.437444243163885 85077,2018-07-12,MSFT,102.7699966430664,104.41000366210938,102.7300033569336,98.33446502685547,24335900.0,3.0,0.7873102923010578,97.85027435202113,91.76471664529333,60.77757402322462,190.65977875236626,18.56027489120666,95.03306401570639,92.79435348510742,12.579999923706055,18.437444243163885 85078,2018-07-12,NKE,77.94000244140625,78.18000030517578,77.2300033569336,73.3685531616211,4879200.0,3.0,1.2352870985061486,75.8695191433229,67.07257070042711,59.76929614229054,110.1583379651125,31.831851387912245,71.02693379720053,68.16248461405436,12.579999923706055,18.437444243163885 85079,2018-07-12,PG,79.33999633789062,79.5199966430664,78.56999969482422,68.28263854980469,8556800.0,3.0,0.8477951389129146,69.36123377785002,65.24191105857575,55.65396000691511,99.3596128010435,25.246331978142035,66.60149269104004,64.99970461527506,12.579999923706055,18.437444243163885 85080,2018-07-12,TRV,126.43000030517578,126.43000030517578,125.11000061035156,111.47660827636719,1297100.0,3.0,-0.8420882532904415,114.45989104360275,106.03235978037186,46.33031527541448,-11.410804987513636,9.917128997814782,111.60870412190755,113.54581349690756,12.579999923706055,18.437444243163885 85081,2018-07-12,UNH,256.17999267578125,256.82000732421875,254.9199981689453,236.8661651611328,1592700.0,3.0,1.9719872314064162,239.28840305940201,226.19505641325424,59.9087853194424,111.34168186414458,24.73334005875604,231.44029083251954,225.65467274983723,12.579999923706055,18.437444243163885 85082,2018-07-12,V,139.00999450683594,139.9499969482422,138.66000366210938,135.05152893066406,11816100.0,3.0,1.2882109398109947,134.2742465991969,125.21488838005112,62.99568511494609,231.04649995035734,27.04791211254833,129.4937395731608,126.6433775583903,12.579999923706055,18.437444243163885 85083,2018-07-12,VZ,51.5,51.58000183105469,50.959999084472656,39.35954666137695,10583900.0,3.0,0.6873316414685391,40.166212316472524,35.66221442608119,59.83591588977735,123.15912771911427,28.283621287765907,37.51109784444173,37.14582195281982,12.579999923706055,18.437444243163885 85084,2018-07-12,WBA,64.13999938964844,65.43000030517578,63.61000061035156,51.53363037109375,11650200.0,3.0,-0.26411590154442166,55.9722489420047,47.66454839075898,48.998583955561365,19.87976842615389,4.268367884771457,51.574497350056966,51.67319971720378,12.579999923706055,18.437444243163885 85085,2018-07-12,WMT,86.94000244140625,87.41000366210938,86.22000122070312,79.02240753173828,4888600.0,3.0,0.4423948186268518,80.04868466107878,75.33831179888215,52.20014015499588,137.51727469934966,29.202294205010045,77.42802073160807,77.54602851867676,12.579999923706055,18.437444243163885 85086,2018-07-13,AAPL,47.77000045776367,47.959999084472656,47.724998474121094,45.65069580078125,50055600.0,4.0,0.21175434664796455,45.838219310643716,43.32916121303793,57.0638527342321,67.58825515803703,15.520610345313784,44.98890635172526,43.94147567749023,12.180000305175781,55.92372738570299 85087,2018-07-13,AMGN,194.99000549316406,196.75,193.3800048828125,167.14903259277344,2232000.0,4.0,3.0102310041937415,167.67848536268312,152.83022282823484,64.06636489935426,207.85614075900605,58.72810390965567,159.194970703125,153.44798940022787,12.180000305175781,55.92372738570299 85088,2018-07-13,AXP,101.08000183105469,101.1500015258789,99.62000274658203,93.2369613647461,3456500.0,4.0,0.3962492764148635,93.88776125849158,88.3377926355514,54.50265688874294,79.73926258247057,12.504534217106537,91.62245330810546,92.10147120157878,12.180000305175781,55.92372738570299 85089,2018-07-13,BA,347.0,351.239990234375,346.20001220703125,337.62646484375,2272300.0,4.0,-1.4930582033150017,342.5220241115535,311.8461613132512,52.96534085855906,4.702049059661138,3.4443970288490546,335.383251953125,332.82076059977214,12.180000305175781,55.92372738570299 85090,2018-07-13,CAT,139.5399932861328,141.25,139.07000732421875,123.06526184082031,2838700.0,4.0,-2.462845834498836,129.53599841922497,113.84202892452505,45.49486743576394,-36.24082715969857,15.206752846123598,126.265673828125,129.36904881795246,12.180000305175781,55.92372738570299 85091,2018-07-13,CRM,147.75,148.0,145.41000366210938,147.61000061035156,3941800.0,4.0,3.5324173645320514,147.88278824748508,130.88121016560083,66.0998097836297,190.93809771483313,51.788194412847844,137.73566589355468,131.66583328247071,12.180000305175781,55.92372738570299 85092,2018-07-13,CSCO,43.52000045776367,43.779998779296875,40.939998626708984,35.659996032714844,50831300.0,4.0,-0.1778261521187119,37.54092202563781,35.468306489987185,45.01963410529922,-126.28449446089783,28.219070261869124,36.71919059753418,37.14916655222575,12.180000305175781,55.92372738570299 85093,2018-07-13,CVX,124.19999694824219,124.87999725341797,123.62999725341797,98.67293548583984,3352800.0,4.0,-0.09258274954808599,101.30118042515197,97.24508269740663,50.0901746055545,-53.72382701034618,3.2656154869516745,99.42944641113282,99.60212694803873,12.180000305175781,55.92372738570299 85094,2018-07-13,DIS,108.0,110.23999786376953,107.66000366210938,107.83544921875,8188800.0,4.0,1.318733819345141,107.12781528718206,99.68893733732965,61.95584892507512,161.98687311856625,45.41736819593827,102.38141759236653,100.49687258402507,12.180000305175781,55.92372738570299 85095,2018-07-13,GS,226.6300048828125,228.6199951171875,223.92999267578125,201.20558166503906,2541500.0,4.0,-1.4525109154480162,206.4555673399168,193.45307066057148,44.76898987913984,-20.44232830932544,3.059902456867443,202.02286427815756,206.75939483642577,12.180000305175781,55.92372738570299 85096,2018-07-13,HD,198.4600067138672,199.92999267578125,198.4600067138672,174.8976287841797,2308100.0,4.0,1.0552909435849358,177.3350286843663,169.40748687959854,59.48752385554013,67.12596069639531,30.870662488037414,173.08106740315756,167.50807342529296,12.180000305175781,55.92372738570299 85097,2018-07-13,HON,141.6971435546875,142.36805725097656,140.95913696289062,127.0201644897461,2678806.0,4.0,-0.30610144079793145,129.28350058287782,121.83749627381164,50.40332921736242,2.2591537383148252,10.939766654267267,127.11517054239908,126.81431274414062,12.180000305175781,55.92372738570299 85098,2018-07-13,IBM,140.0095672607422,140.51625061035156,139.3881378173828,107.97469329833984,3203480.0,4.0,0.29065258551798934,109.21866950755287,101.23579826588463,52.289215103129216,91.34492705832857,14.536476076483176,105.91857350667318,106.06816279093424,12.180000305175781,55.92372738570299 85099,2018-07-13,INTC,52.400001525878906,52.41999816894531,51.7599983215332,45.133052825927734,13749300.0,4.0,-0.4593323983070192,47.31303205582745,41.62985200789325,49.84494958017452,-24.468239385406388,6.746250831235262,45.73229268391927,45.99419994354248,12.180000305175781,55.92372738570299 85100,2018-07-13,JNJ,125.31999969482422,127.5,125.31999969482422,109.4395751953125,8250200.0,4.0,0.9191405231489682,111.16968401922396,103.58321820245571,52.63458142677939,138.60595703853812,17.62920857193801,107.0737319946289,107.27699406941731,12.180000305175781,55.92372738570299 85101,2018-07-13,JPM,107.30000305175781,107.80000305175781,105.13999938964844,90.75701141357422,21289100.0,4.0,-0.4631294318932504,92.74453157209774,87.2154156324921,47.67222538370176,-20.8651350408434,2.022621113297296,90.9914914449056,92.48874142964681,12.180000305175781,55.92372738570299 85102,2018-07-13,KO,44.70000076293945,44.779998779296875,44.470001220703125,37.953147888183594,5585900.0,4.0,0.39679702688830787,38.35146978016135,36.19668390636208,57.94100289674204,116.878492991505,26.899006040722075,37.10450731913249,36.435431734720865,12.180000305175781,55.92372738570299 85103,2018-07-13,MCD,157.39999389648438,158.75999450683594,155.27999877929688,140.29611206054688,5186500.0,4.0,-0.8949279308307609,147.506398892722,136.024411654153,47.20137801066806,-81.88968802733625,29.077699522981426,143.08655751546223,142.67234522501627,12.180000305175781,55.92372738570299 85104,2018-07-13,MMM,200.27000427246094,201.7899932861328,200.0,164.86997985839844,1625400.0,4.0,-0.333180759774649,167.2222152023587,157.71210028836396,48.28559844698066,22.109981600014237,11.326858588055185,163.92725830078126,164.05043462117513,12.180000305175781,55.92372738570299 85105,2018-07-13,MRK,59.417938232421875,60.152671813964844,59.39885330200195,51.15659713745117,7705106.0,4.0,0.48680688207598166,51.248660458641865,48.594969759864,60.58892815824024,132.42561523042673,26.993479592806068,49.95955861409505,48.717806561787924,12.180000305175781,55.92372738570299 85106,2018-07-13,MSFT,104.37000274658203,105.5999984741211,104.08999633789062,99.50479125976562,24635200.0,4.0,1.0478584326855582,98.68149996891437,91.31195477351729,62.512259359799465,239.42928553964668,26.50868149531773,95.24038543701172,92.94231287638347,12.180000305175781,55.92372738570299 85107,2018-07-13,NKE,77.19999694824219,77.61000061035156,77.13999938964844,73.37805938720703,2963100.0,4.0,1.2193634130131272,76.06571911635373,67.13051196274782,59.78593940351312,93.24157915686031,30.86046551803517,71.20963617960612,68.34209562937419,12.180000305175781,55.92372738570299 85108,2018-07-13,PG,79.08000183105469,79.47000122070312,78.9000015258789,68.64620971679688,6021300.0,4.0,0.8443411199521051,69.45616516698716,65.4343400515187,56.637917301662945,105.54932391622035,25.246331978142035,66.7786408742269,65.02606086730957,12.180000305175781,55.92372738570299 85109,2018-07-13,TRV,126.16999816894531,126.79000091552734,125.45999908447266,112.01618957519531,902100.0,4.0,-0.6364541549205143,114.07501165998247,106.21997277605269,47.43581321485657,1.2249614427348203,6.929424544788024,111.5756352742513,113.41277071634929,12.180000305175781,55.92372738570299 85110,2018-07-13,UNH,256.3900146484375,259.010009765625,256.0199890136719,239.3177032470703,2356200.0,4.0,2.3137770621824245,240.0347987182468,225.84367570802272,61.64102961293406,143.7756706334842,31.722877690327888,231.99661305745443,226.01134185791017,12.180000305175781,55.92372738570299 85111,2018-07-13,V,139.7899932861328,140.02999877929688,137.5399932861328,134.5881805419922,7865700.0,4.0,1.5012961506230909,134.97740858050497,124.93840791729775,62.1037914426863,196.43486655842054,17.500708814608632,129.77368927001953,126.88696111043295,12.180000305175781,55.92372738570299 85112,2018-07-13,VZ,51.099998474121094,51.45000076293945,50.93000030517578,39.49014663696289,11175100.0,4.0,0.6999681004076166,40.29738327201121,35.84890617195851,60.35563028481073,113.36214032375524,27.612788910448995,37.62084846496582,37.188674227396646,12.180000305175781,55.92372738570299 85113,2018-07-13,WBA,63.959999084472656,65.5199966430664,63.95000076293945,52.57430648803711,7759800.0,4.0,-0.13127986005392955,55.99205570177604,47.668942833380214,51.47420280354148,38.68598275733634,4.927970473692743,51.64925448099772,51.663964907328285,12.180000305175781,55.92372738570299 85114,2018-07-13,WMT,86.5199966430664,87.98999786376953,86.5,80.10015869140625,6388600.0,4.0,0.5576349137066217,80.39128973562921,75.35282494942939,54.66638265834471,162.91915403003094,33.70840273729918,77.58511606852214,77.5563528696696,12.180000305175781,55.92372738570299 85173,2018-07-16,AAPL,47.880001068115234,48.162498474121094,47.60499954223633,45.55048751831055,60172400.0,0.0,0.24206044153502404,45.92024355049563,43.296526621623514,56.56241778041836,64.00117833425482,19.126234994581864,44.994235102335615,44.01613178253174,12.829999923706055,58.49000851309907 85174,2018-07-16,AMGN,195.7100067138672,196.57000732421875,194.11000061035156,166.2702178955078,1824800.0,0.0,3.056785905731118,168.4710767032601,152.8797335384391,62.66742337689108,173.3136343395297,58.72810390965568,159.5166239420573,153.77895024617513,12.829999923706055,58.49000851309907 85175,2018-07-16,AXP,100.5999984741211,100.87999725341797,100.06999969482422,93.41321563720703,3264800.0,0.0,0.465437694522862,94.18895088020939,88.27061638053279,54.87279310530734,79.90615160718949,12.504534217106542,91.7087771097819,92.08115704854329,12.829999923706055,58.49000851309907 85176,2018-07-16,BA,353.9700012207031,356.3399963378906,352.3500061035156,342.7372131347656,2889000.0,0.0,-0.31935325143558657,342.0444747506861,312.1523910940404,54.918915077941385,34.74777720264837,11.755190044213935,335.3633626302083,333.09588114420575,12.829999923706055,58.49000851309907 85177,2018-07-16,CAT,140.8800048828125,140.8800048828125,137.89999389648438,120.73072052001953,3723100.0,0.0,-2.3484718173884573,127.6242027877032,114.70984491127142,43.43975227420094,-45.21581509953458,18.806975692862064,125.81567255655925,129.12364616394044,12.829999923706055,58.49000851309907 85178,2018-07-16,CRM,147.83999633789062,148.69000244140625,146.82000732421875,146.9600067138672,3592100.0,0.0,3.651628325484552,148.94102385105924,130.67797486720247,65.16504509817888,186.438821515794,53.38104100496606,138.2836659749349,132.04750010172526,12.829999923706055,58.49000851309907 85179,2018-07-16,CSCO,42.04999923706055,42.939998626708984,42.0,36.274532318115234,24468000.0,0.0,-0.17559975329107402,37.37791097153366,35.51116068373978,48.08809986208404,-82.68550006209867,28.21907026186914,36.69579429626465,37.124764633178714,12.829999923706055,58.49000851309907 85180,2018-07-16,CVX,123.01000213623047,123.87999725341797,121.87999725341797,97.82972717285156,4317800.0,0.0,-0.20136723265453327,101.34480011392998,97.11714217732978,48.738767145452584,-118.41974915185541,11.794837783545026,99.40637791951498,99.60662752787272,12.829999923706055,58.49000851309907 85181,2018-07-16,DIS,109.81999969482422,110.44999694824219,108.7699966430664,108.03150939941406,8245900.0,0.0,1.5205214662677662,107.64282782621233,99.3913594906822,62.238324953069515,167.3715808247523,46.398843578226085,102.76153157552083,100.66213061014811,12.829999923706055,58.49000851309907 85182,2018-07-16,GS,227.1999969482422,231.44000244140625,226.74000549316406,205.67564392089844,3271200.0,0.0,-0.9071307521928702,206.35159566638785,193.51438791515514,49.014681594563086,40.61478183414703,7.418897545604657,202.11439768473306,206.43599955240884,12.829999923706055,58.49000851309907 85183,2018-07-16,HD,199.13999938964844,199.22000122070312,197.88999938964844,175.06488037109375,2530500.0,0.0,1.1326527928297025,177.06615128085943,169.53024154140618,59.68958792274821,52.34155140796917,26.643782020993545,173.41937815348308,167.8423634847005,12.829999923706055,58.49000851309907 85184,2018-07-16,HON,141.3520965576172,141.49586486816406,139.95277404785156,126.07288360595703,1855393.0,0.0,-0.2791397572422909,128.6734780124309,122.11769935573315,48.63962166705913,-21.41374849203831,17.078888729594556,127.00924733479818,126.80021756490072,12.829999923706055,58.49000851309907 85185,2018-07-16,IBM,139.26385498046875,139.3785858154297,137.86807250976562,107.64908599853516,3628365.0,0.0,0.3829503385935311,109.22780137859428,101.2318490425483,51.56403844092273,55.08369412903978,1.6797345659142802,106.00516052246094,106.0605354309082,12.829999923706055,58.49000851309907 85186,2018-07-16,INTC,52.150001525878906,52.31999969482422,51.869998931884766,44.95155715942383,15951500.0,0.0,-0.39452392358362687,46.77595563986578,41.899000491115665,49.3528747369796,-22.829345219922022,6.746250831235266,45.58622830708821,45.99549153645833,12.829999923706055,58.49000851309907 85187,2018-07-16,JNJ,126.0,126.0999984741211,124.16000366210938,108.3619613647461,7314400.0,0.0,0.8232905123391134,111.26372604272453,103.66993942358405,50.4568615742475,74.23626902628038,7.287598522680473,107.17309366861979,107.24917043050131,12.829999923706055,58.49000851309907 85188,2018-07-16,JPM,107.05000305175781,110.7699966430664,106.9800033569336,94.35792541503906,24662600.0,0.0,-0.10226476637318171,93.44510247180207,86.793291693237,54.45001661617098,84.258799504516,16.67418681861355,91.07016220092774,92.48111635843912,12.829999923706055,58.49000851309907 85189,2018-07-16,KO,44.72999954223633,44.79999923706055,44.529998779296875,37.944664001464844,5831400.0,0.0,0.39297760919920677,38.41695209661887,36.18294910272195,57.869555016696566,110.58084744235106,27.418302059825685,37.160796610514325,36.446900049845375,12.829999923706055,58.49000851309907 85190,2018-07-16,MCD,158.6199951171875,159.27999877929688,157.9600067138672,140.53512573242188,2818200.0,0.0,-0.8591114274051677,146.55058096929216,136.30047646478985,47.53695847868631,-57.65326234008767,25.679666207705754,143.07534586588542,142.67613627115887,12.829999923706055,58.49000851309907 85191,2018-07-16,MMM,201.5500030517578,201.5800018310547,200.0800018310547,164.81259155273438,1468000.0,0.0,-0.16149803629753023,166.46525614993078,158.15272328122154,48.21935051210866,19.42692436239369,11.326858588055186,163.96878051757812,163.82843653361002,12.829999923706055,58.49000851309907 85192,2018-07-16,MRK,60.04771041870117,60.066795349121094,59.475189208984375,50.91257858276367,4729938.0,0.0,0.4988802743220262,51.324692470989355,48.56449057344424,59.29957072078305,116.27012176111023,26.993479592806075,50.02719357808431,48.77745418548584,12.829999923706055,58.49000851309907 85193,2018-07-16,MSFT,105.4000015258789,105.81999969482422,104.5199966430664,99.0140151977539,21786900.0,0.0,1.2008999572971533,99.31002370729108,91.13456705198625,61.33547290229582,214.93726704242718,27.89935960018094,95.37000045776367,93.08726132710775,12.829999923706055,58.49000851309907 85194,2018-07-16,NKE,77.36000061035156,78.0999984741211,77.30000305175781,73.72891998291016,4755100.0,0.0,1.2209805911244018,76.25587725421664,67.12147870281461,60.411259265881775,98.68862339712507,33.70335019491775,71.36736755371093,68.53496214548747,12.829999923706055,58.49000851309907 85195,2018-07-16,PG,79.20999908447266,79.62999725341797,78.83000183105469,68.83660888671875,6931200.0,0.0,0.8472013964870797,69.62838220293077,65.44821539228408,57.152957502894495,107.64378540598787,27.069211218151413,66.95405807495118,65.09213053385416,12.829999923706055,58.49000851309907 85196,2018-07-16,TRV,127.01000213623047,128.22999572753906,126.62000274658203,113.39615631103516,1101000.0,0.0,-0.3580089632540506,113.80430873638522,106.38629261249173,50.15230834390948,38.419756569278505,4.204281335036023,111.56599578857421,113.30096906026205,12.829999923706055,58.49000851309907 85197,2018-07-16,UNH,258.2900085449219,258.45001220703125,256.44000244140625,237.7265625,3625400.0,0.0,2.4282646812613393,240.19815747958563,225.7728264071331,59.903215695266674,126.60349110706032,31.722877690327888,232.4433578491211,226.35132446289063,12.829999923706055,58.49000851309907 85198,2018-07-16,V,139.4199981689453,139.5500030517578,138.16000366210938,133.66146850585938,4969900.0,0.0,1.5772087185977455,135.40475531565804,124.83541420948846,60.33636311513671,171.59401034653,17.500708814608622,130.0185646057129,127.12345263163249,12.829999923706055,58.49000851309907 85199,2018-07-16,VZ,51.36000061035156,51.720001220703125,51.130001068115234,39.62839889526367,9633400.0,0.0,0.7129202857040227,40.42712155525533,36.03263109977396,60.90955392429063,115.70046445660127,31.080246313404647,37.73166376749675,37.23623555501302,12.829999923706055,58.49000851309907 85200,2018-07-16,WBA,65.13999938964844,65.44000244140625,64.6500015258789,52.56623077392578,8619200.0,0.0,-0.026354188102416742,55.93985922294287,47.669507766192865,51.454152978621664,44.31233449404337,4.927970473692745,51.711103693644205,51.66769205729167,12.829999923706055,58.49000851309907 85201,2018-07-16,WMT,87.62000274658203,87.72000122070312,86.83000183105469,80.04534912109375,4447200.0,0.0,0.6371956502404146,80.65523671480659,75.44873362210748,54.51839912076861,146.3418629774247,33.70840273729918,77.7266840616862,77.56092287699381,12.829999923706055,58.49000851309907 85202,2018-07-17,AAPL,47.4375,47.967498779296875,47.29999923706055,45.6793212890625,62138000.0,1.0,0.27332334725825547,46.02639636187803,43.255032165954006,57.06420817879235,54.198105739321704,11.466489801353944,44.99121284484863,44.12098134358724,12.0600004196167,56.03961418970892 85203,2018-07-17,AMGN,192.3699951171875,194.89999389648438,192.11000061035156,165.451171875,2567300.0,1.0,2.9930883721859516,168.96727139684393,153.23417055872247,61.375319313127775,123.9553845081458,43.264435938403004,159.75779418945314,154.11559295654297,12.0600004196167,56.03961418970892 85204,2018-07-17,AXP,100.77999877929688,101.45999908447266,100.6500015258789,93.83998107910156,3092200.0,1.0,0.5483849782113595,94.54833882561647,88.19254023322142,55.77400315064758,99.35355900145514,17.46989584875148,91.7723513285319,92.09229863484701,12.0600004196167,56.03961418970892 85205,2018-07-17,BA,357.6099853515625,359.0,355.0400085449219,343.4878845214844,2730500.0,1.0,0.663738126344299,342.5851663600902,311.8176656711598,55.201639070847165,47.14107647903528,15.796040107835685,335.23984375,333.41495717366536,12.0600004196167,56.03961418970892 85206,2018-07-17,CAT,136.97999572753906,139.3300018310547,136.52999877929688,121.49141693115234,3306000.0,1.0,-2.1714169983382305,125.69483326018361,115.78846752106638,44.28806322788742,-49.12111845359779,22.904208642288477,125.42075653076172,128.9152592976888,12.0600004196167,56.03961418970892 85207,2018-07-17,CRM,145.41000366210938,147.44000244140625,143.0800018310547,147.02000427246094,5133900.0,1.0,3.708199358534756,149.85458710527007,130.48641173506195,65.21202140149607,142.56090951771037,28.73712743390715,138.76266632080078,132.45083351135253,12.0600004196167,56.03961418970892 85208,2018-07-17,CSCO,42.209999084472656,42.5099983215332,42.13999938964844,36.137962341308594,21188400.0,1.0,-0.18274875801990476,37.193886643588186,35.5647586048249,47.47892012453749,-93.7310414442511,28.219070261869135,36.670104344685875,37.10472087860107,12.0600004196167,56.03961418970892 85209,2018-07-17,CVX,122.36000061035156,122.95999908447266,121.80000305175781,96.9785385131836,4135200.0,1.0,-0.3522035471683722,101.3554239924737,96.78354924361028,47.403230191224935,-147.6776868570415,12.173227773224871,99.39709701538087,99.61534271240234,12.0600004196167,56.03961418970892 85210,2018-07-17,DIS,110.26000213623047,112.62000274658203,110.08999633789062,108.12955474853516,9075900.0,1.0,1.6691106024900932,108.32811479654718,99.10738935384343,62.38281596666305,193.83111634752092,55.2810988600571,103.11638692220052,100.83955828348796,12.0600004196167,56.03961418970892 85211,2018-07-17,GS,231.47999572753906,233.22999572753906,226.8699951171875,205.3023681640625,9280200.0,1.0,-0.4992779125560105,206.2751046639512,193.55799775304098,48.69134363077243,49.653743076344334,13.393862422717268,202.1478713989258,206.1390007019043,12.0600004196167,56.03961418970892 85212,2018-07-17,HD,198.6300048828125,201.42999267578125,198.6300048828125,177.01905822753906,4662800.0,1.0,1.3362450359962565,177.1547589989487,169.4777300147232,61.981571795378706,97.97013778628592,35.30400222664033,173.70516866048177,168.21024475097656,12.0600004196167,56.03961418970892 85213,2018-07-17,HON,140.30738830566406,142.4830780029297,139.75149536132812,127.87271881103516,2605041.0,1.0,-0.11125825368401365,128.3466687002809,122.31878463834215,51.94472928387812,4.829821088287259,9.186450610714967,126.96188430786133,126.78127619425456,12.0600004196167,56.03961418970892 85214,2018-07-17,IBM,138.3843231201172,138.62332153320312,137.0363311767578,106.19116973876953,5331148.0,1.0,0.3345982743997098,109.13889671495592,101.24748710462417,48.451594932636986,20.416667435364893,4.584875572408312,106.01626103719076,106.0627665201823,12.0600004196167,56.03961418970892 85215,2018-07-17,INTC,51.04999923706055,51.880001068115234,51.0099983215332,44.726837158203125,15754500.0,1.0,-0.35717843580845,46.59366551508609,41.95424021611508,48.73661458688878,-36.72979301925495,16.322849138446223,45.43987566630046,46.00292002360026,12.0600004196167,56.03961418970892 85216,2018-07-17,JNJ,128.52999877929688,130.5399932861328,127.55999755859375,112.2031478881836,12858700.0,1.0,1.045231559729956,112.02267433764925,103.58798011181364,57.014904162516245,210.01333545101082,31.814997608225294,107.38050715128581,107.29816246032715,12.0600004196167,56.03961418970892 85217,2018-07-17,JPM,110.69000244140625,110.93000030517578,109.75,94.28968048095703,14821900.0,1.0,0.17618533029127548,93.99226231866609,86.4939910382675,54.3120946623817,114.45788022346325,17.544407128196763,91.14514414469402,92.4758898417155,12.0600004196167,56.03961418970892 85218,2018-07-17,KO,44.75,45.38999938964844,44.68000030517578,38.385780334472656,11592200.0,1.0,0.4206955779254713,38.57509097518006,36.16902256546935,60.490095387632394,150.29717857264635,40.701716366147686,37.22141952514649,36.47370821634929,12.0600004196167,56.03961418970892 85219,2018-07-17,MCD,158.55999755859375,160.0,158.55999755859375,141.39370727539062,1877500.0,1.0,-0.7527687853687439,145.49080054494567,136.78229363230042,48.74747688893063,-42.26499677161618,20.96630369894181,143.0614807128906,142.70537770589192,12.0600004196167,56.03961418970892 85220,2018-07-17,MMM,200.99000549316406,203.07000732421875,200.1300048828125,165.599365234375,1920600.0,1.0,0.03761422634445921,165.99595588272533,158.44992882186452,49.20768156533573,36.737991772462024,17.049941489633156,163.99637095133463,163.6344736735026,12.0600004196167,56.03961418970892 85221,2018-07-17,MRK,59.66603088378906,59.933204650878906,59.59923553466797,50.863765716552734,5292086.0,1.0,0.49876033562249944,51.43642607723568,48.57802552188541,59.03957988847573,105.74678258589748,26.993479592806068,50.0539182027181,48.83373215993245,12.0600004196167,56.03961418970892 85222,2018-07-17,MSFT,104.61000061035156,106.5,104.31999969482422,99.99553680419922,25901700.0,1.0,1.3854168359850974,100.07367318449704,90.85130926789554,62.78488403361031,212.85664078804368,32.1420287155423,95.50464884440105,93.26595344543458,12.0600004196167,56.03961418970892 85223,2018-07-17,NKE,77.51000213623047,78.0199966430664,77.4000015258789,73.46337890625,4355400.0,1.0,1.1871505383313092,76.41255495326595,67.14117887241764,59.6846394416498,88.03846706657988,33.703350194917746,71.48242568969727,68.71772905985515,12.0600004196167,56.03961418970892 85224,2018-07-17,PG,79.66000366210938,80.5,79.55000305175781,69.26937866210938,8983400.0,1.0,0.8743105821626074,69.74557259576689,65.69368597967257,58.317094541714035,139.224383346709,36.12326749527052,67.1228391011556,65.1820026397705,12.0600004196167,56.03961418970892 85225,2018-07-17,TRV,128.5800018310547,129.4499969482422,127.87000274658203,113.92693328857422,2028100.0,1.0,-0.09343284093957038,114.04968785014263,106.24706584248433,51.156671898787096,67.2298563120781,12.459256643165343,111.56144587198894,113.19435081481933,12.0600004196167,56.03961418970892 85226,2018-07-17,UNH,251.5500030517578,252.52000427246094,246.27000427246094,231.5377197265625,6932300.0,1.0,1.9965935669177668,239.889628718664,225.65766894979302,53.80023913863425,-39.384894478569606,11.759778163417604,232.64447784423828,226.5989148457845,12.0600004196167,56.03961418970892 85227,2018-07-17,V,138.17999267578125,139.91000366210938,137.4199981689453,134.80056762695312,5412600.0,1.0,1.7095787946925327,135.94602352853363,124.62622760061679,61.72157967137056,165.11693450720298,11.192247609918384,130.22997563680013,127.37507400512695,12.0600004196167,56.03961418970892 85228,2018-07-17,VZ,51.540000915527344,51.939998626708984,51.41999816894531,39.50550079345703,10636100.0,1.0,0.705139724345365,40.41138102427005,36.39510586843014,60.136863810890034,113.47633614747207,33.84055650521739,37.83812980651855,37.288455899556475,12.0600004196167,56.03961418970892 85229,2018-07-17,WBA,64.80000305175781,65.66999816894531,64.80000305175781,52.945396423339844,8412700.0,1.0,0.08639969999636321,56.03067673031482,47.69808570559826,52.355526494836184,51.82336335056578,6.803182135181193,51.773759587605795,51.695913060506186,12.0600004196167,56.03961418970892 85230,2018-07-17,WMT,87.4000015258789,88.69999694824219,87.4000015258789,80.54769134521484,5911500.0,1.0,0.7323409557139797,80.89496115502892,75.68303338232458,55.656522538709304,166.75567230565395,40.96331773829572,77.81101608276367,77.58763097127279,12.0600004196167,56.03961418970892 85231,2018-07-18,AAPL,47.94499969482422,47.95000076293945,47.48249816894531,45.42879867553711,65573600.0,2.0,0.2747175709224905,46.1160049445095,43.27780303888893,55.76826981538825,55.04256704436252,11.466489801353957,44.968069076538086,44.223556963602704,12.100000381469727,26.27234015032824 85232,2018-07-18,AMGN,193.25,194.0,192.0500030517578,164.49560546875,2215800.0,2.0,2.8328461084005596,169.31449786406796,153.4509043576117,59.885099762675445,99.43901968339563,42.81825635557597,160.07262318929037,154.39256490071614,12.100000381469727,26.27234015032824 85233,2018-07-18,AXP,101.55000305175781,103.06999969482422,101.41999816894531,95.53773498535156,5923800.0,2.0,0.7425561248680026,95.24734634751857,88.06756911879003,59.132710431358596,150.8265104582647,29.364470436904266,91.89683100382487,92.13450927734375,12.100000381469727,26.27234015032824 85234,2018-07-18,BA,359.0,361.8599853515625,354.260009765625,346.71221923828125,3090100.0,2.0,1.6836143327670356,345.81221598042737,310.4299043809008,56.41616628193086,57.63203042450353,20.00607633948068,335.2440134684245,333.78505859375,12.100000381469727,26.27234015032824 85235,2018-07-18,CAT,139.0,141.5,138.3300018310547,123.3887939453125,4394800.0,2.0,-1.8565956318748533,125.29462175449736,115.99807310023898,46.36377707955214,-27.577445508321677,13.229547679661803,125.07422180175782,128.72771072387695,12.100000381469727,26.27234015032824 85236,2018-07-18,CRM,147.02000427246094,148.19000244140625,145.75999450683594,147.83999633789062,2908100.0,2.0,3.7756751832831696,150.85037854570376,130.32261950117126,65.86288462632226,153.12712488951286,31.109854673681582,139.21999969482422,132.88333346048992,12.100000381469727,26.27234015032824 85237,2018-07-18,CSCO,42.2400016784668,42.470001220703125,42.150001525878906,36.027008056640625,20364000.0,2.0,-0.1951182772194784,37.07625127631432,35.573901693046025,46.978745850751935,-93.12567075511959,28.21907026186914,36.63817507425944,37.08056933085124,12.100000381469727,26.27234015032824 85238,2018-07-18,CVX,121.23999786376953,121.66999816894531,119.66999816894531,96.67623901367188,6061300.0,2.0,-0.4904814910115505,101.39807897547865,96.42190011998034,46.930760646424325,-203.74539707086439,21.73030437501913,99.36527659098307,99.60232671101888,12.100000381469727,26.27234015032824 85239,2018-07-18,DIS,110.30999755859375,111.05999755859375,109.6500015258789,108.5118637084961,6414100.0,2.0,1.797002969812283,109.05716291596687,98.91125062773429,62.95460335499074,162.70665142740324,49.897246952239584,103.49371083577473,101.02481651306152,12.100000381469727,26.27234015032824 85240,2018-07-18,GS,232.33999633789062,233.72000122070312,230.14999389648438,205.49790954589844,6149900.0,2.0,-0.15844656998683604,206.75755392149472,193.33504403993106,48.874113045331946,69.49804611578061,14.99913793757699,202.23377787272136,205.92333653767903,12.100000381469727,26.27234015032824 85241,2018-07-18,HD,201.02000427246094,201.9199981689453,200.19000244140625,176.9045867919922,3787800.0,2.0,1.471395140074634,177.46118147189512,169.3262315530072,61.768748374774376,112.62848964855058,37.06499795889558,173.97012481689453,168.566734568278,12.100000381469727,26.27234015032824 85242,2018-07-18,HON,142.47349548339844,143.29776000976562,142.2242889404297,128.4410858154297,3175755.0,2.0,0.06688055718868213,128.67180856257764,122.15468374699267,52.93415372651815,43.48666125659533,3.057939944049714,126.94121729532877,126.79965362548828,12.100000381469727,26.27234015032824 85243,2018-07-18,IBM,137.1988525390625,138.43212890625,136.46270751953125,106.95340728759766,7254324.0,2.0,0.3537077918250162,109.19885714319531,101.23340756627735,50.08126301130687,19.93051995494034,8.730480165539642,106.0364891052246,106.0659901936849,12.100000381469727,26.27234015032824 85244,2018-07-18,INTC,51.869998931884766,51.970001220703125,51.470001220703125,44.700904846191406,14649000.0,2.0,-0.3259174154521034,46.44681676738969,41.99651018268355,48.664073700444334,-26.298115173316674,15.001683258086743,45.30130157470703,46.0160748163859,12.100000381469727,26.27234015032824 85245,2018-07-18,JNJ,128.80999755859375,129.0500030517578,127.16999816894531,111.0647201538086,7152000.0,2.0,1.1163907769124677,112.44360241070797,103.62156864031743,54.791259788504384,149.83428202550968,28.62002300296408,107.5635871887207,107.32573610941569,12.100000381469727,26.27234015032824 85246,2018-07-18,JPM,110.41999816894531,112.12000274658203,110.19999694824219,95.16857147216797,14244900.0,2.0,0.4624473901643853,94.77122636983259,86.10424283793108,55.803551226799556,132.51783090996577,23.8657769644585,91.26667887369791,92.49295018513997,12.100000381469727,26.27234015032824 85247,2018-07-18,KO,45.189998626708984,45.290000915527344,44.84000015258789,38.27550506591797,7351600.0,2.0,0.4288207960693171,38.689628609735266,36.18342856494735,59.53246717554539,134.9554651586976,40.701716366147664,37.28901697794596,36.49531497955322,12.100000381469727,26.27234015032824 85248,2018-07-18,MCD,159.85000610351562,159.8699951171875,157.80999755859375,139.78280639648438,3824000.0,2.0,-0.7893782523427433,144.55709532045208,137.0928924725167,46.65792167808714,-57.72095042001624,24.134428524093025,143.01575164794923,142.70454533894858,12.100000381469727,26.27234015032824 85249,2018-07-18,MMM,202.22000122070312,203.1699981689453,201.35000610351562,165.70587158203125,1945000.0,2.0,0.2016814430269278,166.39276903675295,158.28339826061034,49.34308280142411,46.75918293329167,17.43222414352518,164.02368774414063,163.467653910319,12.100000381469727,26.27234015032824 85250,2018-07-18,MRK,59.73282241821289,60.095420837402344,59.51335906982422,51.19727325439453,6645578.0,2.0,0.5195870780005833,51.59736385220316,48.572452737152304,60.270731822662746,111.85394539524692,29.25566722630326,50.10871098836263,48.876465034484866,12.100000381469727,26.27234015032824 85251,2018-07-18,MSFT,105.94000244140625,106.05000305175781,104.72000122070312,99.21220397949219,29493900.0,2.0,1.4517050274479004,100.56632231817531,90.76071854486179,60.90007887044549,178.8394941245259,32.14202871554232,95.59682668050131,93.4261080423991,12.100000381469727,26.27234015032824 85252,2018-07-18,NKE,77.43000030517578,77.62000274658203,76.31999969482422,72.6288833618164,6101600.0,2.0,1.0805472850105957,76.49202378909084,67.28265882809666,57.43864285944718,52.3890107369482,21.1564346904539,71.56271260579427,68.87413698832194,12.100000381469727,26.27234015032824 85253,2018-07-18,PG,79.72000122070312,80.20999908447266,79.33000183105469,69.0010757446289,9105100.0,2.0,0.8641832375548262,69.81170809188546,65.92096936783133,57.3183177944998,120.06979650205732,31.703516398813353,67.2887346903483,65.27894350687663,12.100000381469727,26.27234015032824 85254,2018-07-18,TRV,128.8300018310547,130.4600067138672,128.33999633789062,114.99727630615234,1461000.0,2.0,0.2003043940815985,114.46741108493735,105.9921081106193,53.12684436695416,88.69352227707411,18.662110934419637,111.60869522094727,113.09985529581705,12.100000381469727,26.27234015032824 85255,2018-07-18,UNH,251.11000061035156,256.6099853515625,250.44000244140625,236.2834014892578,3359800.0,2.0,2.014209403508403,240.152979855029,225.61633472016632,57.254788880881094,56.748914566729525,2.1292508468831466,233.0099319458008,226.93666127522786,12.100000381469727,26.27234015032824 85256,2018-07-18,V,139.91000366210938,141.1699981689453,139.3699951171875,136.01687622070312,7008600.0,2.0,1.8908326305110563,136.77971912820428,124.35146297018437,63.14340379971777,197.11393076077053,19.097940371867335,130.46616388956707,127.64279073079427,12.100000381469727,26.27234015032824 85257,2018-07-18,VZ,51.40999984741211,51.4900016784668,50.880001068115234,39.282737731933594,11734900.0,2.0,0.6732377898904645,40.425866940967445,36.62610602045833,58.73961957818793,83.17972599954206,21.113067243128807,37.933373260498044,37.32734540303548,12.100000381469727,26.27234015032824 85258,2018-07-18,WBA,65.72000122070312,66.72000122070312,65.66000366210938,53.37295913696289,9201100.0,2.0,0.2078625957474287,56.14669466597442,47.707110113078315,53.36560050267811,80.01386525696826,14.986336617611896,51.86169281005859,51.72217286427816,12.100000381469727,26.27234015032824 85259,2018-07-18,WMT,88.33000183105469,89.19000244140625,87.94000244140625,80.43809509277344,5045500.0,2.0,0.7897965115943464,81.10209244076249,75.88325225528244,55.343955563905176,162.48409539867373,44.22579643898614,77.91605021158854,77.62582461039226,12.100000381469727,26.27234015032824 85260,2018-07-19,AAPL,47.42250061035156,48.13750076293945,47.42250061035156,45.781917572021484,81147200.0,3.0,0.30084825561061734,46.25642562002584,43.26574730783061,57.18603176118266,74.28026510637945,15.292593039215413,44.951367441813154,44.341128985087074,12.869999885559082,51.252619124031774 85261,2018-07-19,AMGN,191.86000061035156,192.85000610351562,190.2899932861328,163.60826110839844,2539200.0,3.0,2.6042317236016004,169.52346051081375,153.68986804143233,58.520150515173796,68.5456446764656,30.11156730810809,160.30611368815104,154.6931302388509,12.869999885559082,51.252619124031774 85262,2018-07-19,AXP,100.19999694824219,101.37000274658203,99.27999877929688,92.93079376220703,7171100.0,3.0,0.6782612148482343,95.27286809104659,88.42194773536941,52.76713331373117,49.4304513621449,7.375998862689967,91.8832613627116,92.13589019775391,12.869999885559082,51.252619124031774 85263,2018-07-19,BA,357.69000244140625,359.3900146484375,355.260009765625,341.99609375,2711700.0,3.0,2.0872610158534144,347.4732444424292,309.9854469638208,54.19307444135927,50.006374949882144,20.006076339480686,334.7233154296875,334.2326629638672,12.869999885559082,51.252619124031774 85264,2018-07-19,CAT,139.57000732421875,140.5399932861328,139.0500030517578,122.6497573852539,3576700.0,3.0,-1.6477374135748875,124.77862871070205,116.26442091087999,45.678032845476416,-27.822709986276916,13.229547679661813,124.60104497273763,128.6670129140218,12.869999885559082,51.252619124031774 85265,2018-07-19,CRM,147.0,148.0,146.61000061035156,147.16000366210938,3590600.0,3.0,3.7312687905504163,151.6352758581635,130.3597223107818,64.82247587646557,136.55785088835606,31.109854673681593,139.60699971516928,133.37133356730143,12.869999885559082,51.252619124031774 85266,2018-07-19,CSCO,42.79999923706055,43.0099983215332,42.220001220703125,36.18918991088867,24498800.0,3.0,-0.18964834204016512,36.95433269883593,35.61032146070997,47.81010443567922,-57.61861549479256,16.5401833557902,36.5949956258138,37.0663195292155,12.869999885559082,51.252619124031774 85267,2018-07-19,CVX,121.0999984741211,122.13999938964844,121.01000213623047,96.78760528564453,4471400.0,3.0,-0.5843454596086843,101.39866177881531,96.13334887181945,47.13157823093769,-160.79939565128123,18.68400609712809,99.31993306477865,99.60483640034994,12.869999885559082,51.252619124031774 85268,2018-07-19,DIS,111.54000091552734,114.68000030517578,111.30000305175781,109.92353057861328,17796800.0,3.0,1.9893364783525556,109.9979100740621,98.54246620767617,64.98748724062023,212.82820843919748,61.60501381123124,103.85422922770182,101.24478632609049,12.869999885559082,51.252619124031774 85269,2018-07-19,GS,231.11000061035156,231.99000549316406,228.97999572753906,204.06712341308594,4638500.0,3.0,-0.0037445934406434844,206.99638448766535,193.25706705042057,47.590907682056,45.1655348828089,9.804343578248893,202.156760152181,205.7455192565918,12.869999885559082,51.252619124031774 85270,2018-07-19,HD,200.88999938964844,203.22999572753906,200.5500030517578,178.36582946777344,3691100.0,3.0,1.6770803052687313,178.124645308132,168.975257035618,63.427056482275965,139.24169346426325,41.60726767965839,174.2353749593099,168.968004099528,12.869999885559082,51.252619124031774 85271,2018-07-19,HON,141.7642364501953,142.78977966308594,141.17958068847656,127.05460357666016,3156661.0,3.0,0.09508325825902375,128.7803758927479,122.13223397053333,50.319657652023636,17.394585565859618,9.983855648449918,126.8418975830078,126.81491470336914,12.869999885559082,51.252619124031774 85272,2018-07-19,IBM,141.34799194335938,143.91969299316406,140.77438354492188,110.44650268554688,15329967.0,3.0,0.6433002626718576,110.08082943330209,100.8406145059069,56.58765906447113,152.52066061919982,24.71808863926516,106.14823786417644,106.13109219868979,12.869999885559082,51.252619124031774 85273,2018-07-19,INTC,51.599998474121094,52.0099983215332,51.04999923706055,44.925628662109375,15954600.0,3.0,-0.27978431828540806,46.20965074065937,42.10576216217267,49.34003756891852,-24.061218515999716,19.559321348012894,45.15581334431966,46.02796223958333,12.869999885559082,51.252619124031774 85274,2018-07-19,JNJ,127.52999877929688,127.69999694824219,125.87000274658203,109.44827270507812,5984600.0,3.0,1.0304725235024677,112.55383723342402,103.85026432907597,51.82250249480478,89.31491648678853,18.394712962655007,107.65483779907227,107.33557090759277,12.869999885559082,51.252619124031774 85275,2018-07-19,JPM,111.05999755859375,111.08999633789062,109.7300033569336,93.76914978027344,16775300.0,3.0,0.5698219472339048,95.13496069106097,85.99063134995467,52.956063242385504,97.46372976011912,19.98234062151713,91.27027587890625,92.49404169718424,12.869999885559082,51.252619124031774 85276,2018-07-19,KO,44.9900016784668,45.43000030517578,44.91999816894531,38.26702117919922,10097500.0,3.0,0.4296230837535191,38.76982935602514,36.260164464165285,59.45755374359874,132.1016915764162,43.50516590015576,37.34652214050293,36.529533004760744,12.869999885559082,51.252619124031774 85277,2018-07-19,MCD,157.58999633789062,158.63999938964844,157.11000061035156,139.32254028320312,4869700.0,3.0,-0.8457815047084409,144.0926888021274,137.1014762369351,46.07417726458049,-69.61952863971409,27.051873749944438,142.8691202799479,142.72052205403645,12.869999885559082,51.252619124031774 85278,2018-07-19,MMM,201.75999450683594,202.2899932861328,199.50999450683594,165.2141876220703,2616400.0,3.0,0.2887031180601696,166.73606208792114,158.22857566842652,48.72279873571223,24.050128224493086,7.671280766155913,163.96195119222006,163.49273478190105,12.869999885559082,51.252619124031774 85279,2018-07-19,MRK,59.86641311645508,60.0572509765625,59.39885330200195,50.84750747680664,7631641.0,3.0,0.5020815625291064,51.68008826850947,48.58978096366827,58.36740846576887,86.6145097844362,26.30258137703384,50.137315114339195,48.91552104949951,12.869999885559082,51.252619124031774 85280,2018-07-19,MSFT,104.93000030517578,105.30999755859375,103.88999938964844,98.53267669677734,40171600.0,3.0,1.4328892685489336,100.84865184119181,90.71716923424765,59.30247890137911,134.4265610811375,22.119391583856572,95.65691553751627,93.6098637898763,12.869999885559082,51.252619124031774 85281,2018-07-19,NKE,75.93000030517578,77.16000366210938,75.80000305175781,72.97027587890625,4875100.0,3.0,1.0119458795270475,76.5951202976475,67.39102777364155,58.1058385775821,40.83426780461252,15.574356543751597,71.63225326538085,69.03481616973878,12.869999885559082,51.252619124031774 85282,2018-07-19,PG,78.41999816894531,79.19000244140625,77.88999938964844,68.76263427734375,8010600.0,3.0,0.8273794945310442,69.70085052935741,66.34294906170703,56.42981093129816,62.057440065829894,7.322213862048237,67.4357187906901,65.37912324269612,12.869999885559082,51.252619124031774 85283,2018-07-19,TRV,127.0,127.5,124.61000061035156,110.73352813720703,2796100.0,3.0,0.08802967420702146,114.47928209296586,105.9970431328642,45.55462337259342,-7.985718612382769,7.2751422987027246,111.52554270426432,112.99804662068685,12.869999885559082,51.252619124031774 85284,2018-07-19,UNH,255.32000732421875,256.5,251.85000610351562,233.97996520996094,2307600.0,3.0,1.821307128944568,240.16186625356028,225.61855214243582,55.18294307899789,45.24039388371532,2.129250846883142,233.16893717447917,227.23786061604818,12.869999885559082,51.252619124031774 85285,2018-07-19,V,140.9499969482422,140.99000549316406,139.92999267578125,135.27354431152344,7937000.0,3.0,1.951995538975467,137.3510342252902,124.22709916704379,61.69462702962246,167.89674251844716,19.09794037186735,130.59004694620768,127.94936027526856,12.869999885559082,51.252619124031774 85286,2018-07-19,VZ,51.099998474121094,51.099998474121094,50.599998474121094,38.98316192626953,9524200.0,3.0,0.6166733862059885,40.30444001158421,36.99419432679469,56.900399576875394,59.85206376862054,15.048891662313366,38.007493845621745,37.348459815979005,12.869999885559082,51.252619124031774 85287,2018-07-19,WBA,65.93000030517578,66.19999694824219,64.77999877929688,52.38068389892578,9823400.0,3.0,0.2215011692047355,55.80026445354942,47.805876064639065,50.78097693004493,42.74945047987273,6.600665985515223,51.90955848693848,51.726549339294436,12.869999885559082,51.252619124031774 85288,2018-07-19,WMT,87.86000061035156,88.4800033569336,87.41000366210938,80.1184310913086,4883100.0,3.0,0.8003107559809877,81.18311660266052,76.17761185192931,54.42176446858165,122.02978522363411,35.56400449519661,78.01225611368815,77.65218569437663,12.869999885559082,51.252619124031774 85289,2018-07-20,AAPL,47.94499969482422,48.10749816894531,47.54249954223633,45.676944732666016,82704800.0,4.0,0.30951864240503824,46.36090213511692,43.30395153309596,56.627846103618786,77.13275691369007,15.292593039215413,44.935302098592125,44.454138946533206,12.859999656677246,76.4888322602878 85290,2018-07-20,AMGN,191.47999572753906,191.47999572753906,189.49000549316406,162.5247344970703,2252200.0,4.0,2.309004863683356,169.60255978026754,153.9947119482481,56.88240535622635,44.06484636822809,24.7199794717337,160.5105972290039,154.93485590616862,12.859999656677246,76.4888322602878 85291,2018-07-20,AXP,100.12999725341797,101.30000305175781,99.9800033569336,92.91223907470703,3325500.0,4.0,0.6186780913017174,95.26687826701011,88.7865686934391,52.7253430536816,62.04927980162865,7.375998862689973,91.85335845947266,92.1625368754069,12.859999656677246,76.4888322602878 85292,2018-07-20,BA,353.0400085449219,356.989990234375,353.0,341.5821838378906,1816700.0,4.0,2.3467035122815787,349.05947084882337,310.0585223152391,53.9998818912541,45.20542873498017,14.822217732543022,334.28603006998696,334.4530985514323,12.859999656677246,76.4888322602878 85293,2018-07-20,CAT,138.36000061035156,138.5800018310547,136.63999938964844,120.36254119873047,5247000.0,4.0,-1.647780415101579,124.6398171184056,116.23963005566665,43.612832457862176,-49.74115897438277,21.110421307469192,124.05804036458333,128.55726585388183,12.859999656677246,76.4888322602878 85294,2018-07-20,CRM,147.44000244140625,147.9199981689453,146.69000244140625,146.8699951171875,2462200.0,4.0,3.6308212907740085,152.28792828150245,130.60606891088037,64.3738313001385,122.19651466555814,31.109854673681593,140.07233276367188,133.86383349100748,12.859999656677246,76.4888322602878 85295,2018-07-20,CSCO,42.2599983215332,42.369998931884766,41.86000061035156,35.8563117980957,20732100.0,4.0,-0.20975592499096507,36.93252886804599,35.56246052709561,46.26967752035934,-106.74708289926934,21.627491916053053,36.55794118245443,37.04694538116455,12.859999656677246,76.4888322602878 85296,2018-07-20,CVX,121.25,122.3499984741211,121.01000213623047,97.26490020751953,5394700.0,4.0,-0.6131515898459412,101.41362529871367,96.09292835118868,48.00391842067548,-135.379803868781,17.282200039020996,99.19557088216146,99.61293538411458,12.859999656677246,76.4888322602878 85297,2018-07-20,DIS,112.1500015258789,112.19999694824219,110.83000183105469,109.28632354736328,11787900.0,4.0,2.06652329333879,110.69572677303141,98.47542648624592,63.36384099264228,155.18554044848662,56.528566701365115,104.17535400390625,101.42674382527669,12.859999656677246,76.4888322602878 85298,2018-07-20,GS,229.00999450683594,232.0500030517578,228.8000030517578,205.89784240722656,2683500.0,4.0,0.2635435939095032,207.64972428472927,193.02230025140355,49.351089798759006,58.84231495224911,8.99466552877944,202.10462595621746,205.64632873535157,12.859999656677246,76.4888322602878 85299,2018-07-20,HD,202.0800018310547,203.75999450683594,201.82000732421875,178.20738220214844,3564100.0,4.0,1.8064779570345308,178.52650593293018,168.76177226531203,63.119942942541364,144.93688189732504,43.37476500332273,174.41964263916014,169.35014572143555,12.859999656677246,76.4888322602878 85300,2018-07-20,HON,142.99105834960938,147.59161376953125,142.92396545410156,131.86842346191406,6728786.0,4.0,0.5001042455764377,130.16251528664702,121.53891064719087,57.805001844756134,131.45149707930102,18.592419904570598,126.87175089518229,126.91269149780274,12.859999656677246,76.4888322602878 85301,2018-07-20,IBM,142.04588317871094,142.31358337402344,139.82791137695312,108.30772399902344,6709672.0,4.0,0.6922430695366302,110.41607295393929,100.88280018448843,52.272206034477655,100.73041241032917,18.024043132050792,106.17265955607097,106.15591176350911,12.859999656677246,76.4888322602878 85302,2018-07-20,INTC,51.83000183105469,52.06999969482422,51.33000183105469,44.86512756347656,17380500.0,4.0,-0.2452780270254067,46.17672661488925,42.114486611429115,49.15975687404241,-15.322026565400813,18.588264247901307,45.041439565022785,46.03984368642171,12.859999656677246,76.4888322602878 85303,2018-07-20,JNJ,125.30000305175781,126.13999938964844,125.12000274658203,109.37006378173828,5835500.0,4.0,0.9451754875045282,112.58685885846472,104.19962643206262,51.682342661279655,56.94429314709246,12.861263517845407,107.72783813476562,107.33590723673503,12.859999656677246,76.4888322602878 85304,2018-07-20,JPM,110.0,111.73999786376953,109.77999877929688,94.95523834228516,13578100.0,4.0,0.7420703664404869,95.7207718757331,85.77609778369072,54.97065683312235,117.87850746159317,23.526879992901133,91.30096181233723,92.52084223429362,12.859999656677246,76.4888322602878 85305,2018-07-20,KO,45.02000045776367,45.279998779296875,44.900001525878906,38.41122817993164,8588400.0,4.0,0.4368593595331447,38.83781546818789,36.377956779126556,60.335212488745945,120.72226634029552,42.476701837130165,37.40939458211263,36.5751230875651,12.859999656677246,76.4888322602878 85306,2018-07-20,MCD,157.1999969482422,158.35000610351562,156.27999877929688,139.81817626953125,2695500.0,4.0,-0.8407956379407722,143.92289405596617,137.04468254315495,46.81541952564659,-70.91596204083626,30.44226641699662,142.5295394897461,142.76498743693034,12.859999656677246,76.4888322602878 85307,2018-07-20,MMM,199.3300018310547,202.9499969482422,198.25,165.50099182128906,2325400.0,4.0,0.3764713965217936,167.06480911999478,158.42677413195833,49.10883619620667,25.66007896024248,1.4958858894463003,163.87672170003256,163.5536616007487,12.859999656677246,76.4888322602878 85308,2018-07-20,MRK,59.21755599975586,59.67557144165039,59.16984558105469,50.85564041137695,7204686.0,4.0,0.4832934689769601,51.7564806013523,48.62238902755394,58.39900962419475,60.92681572926722,20.42072812573532,50.16457633972168,48.9609011332194,12.859999656677246,76.4888322602878 85309,2018-07-20,MSFT,108.08000183105469,108.19999694824219,106.08000183105469,100.29757690429688,56004000.0,4.0,1.5426081148142856,101.4732477180083,90.57674312671826,61.98210828015995,198.1731441887602,39.26529459696636,95.82648442586263,93.83572095235189,12.859999656677246,76.4888322602878 85310,2018-07-20,NKE,76.30999755859375,77.08000183105469,76.16000366210938,72.97977447509766,5246400.0,4.0,0.9474239156161559,76.67009953821663,67.60243082677361,58.1247325840852,42.05199077825821,15.574356543751607,71.70179392496745,69.20038185119628,12.859999656677246,76.4888322602878 85311,2018-07-20,PG,78.31999969482422,79.05999755859375,78.31999969482422,68.7189712524414,8234700.0,4.0,0.785632736676547,69.60719342673227,66.69229540383415,56.2645927560204,64.24282744837976,7.322213862048238,67.5405672709147,65.48146018981933,12.859999656677246,76.4888322602878 85312,2018-07-20,TRV,124.86000061035156,126.12999725341797,124.33999633789062,110.75120544433594,1879900.0,4.0,0.00047211847277139896,114.53359293486041,106.09753499482709,45.58788570351467,-20.343078895410265,8.817375325706276,111.39078852335612,112.90620524088541,12.859999656677246,76.4888322602878 85313,2018-07-20,UNH,251.1699981689453,253.5500030517578,251.1699981689453,233.7671661376953,1959600.0,4.0,1.6324418068811042,240.20981480061874,225.64553493082656,54.99276172857638,9.069693874259777,0.22645908293525502,233.31070709228516,227.52506561279296,12.859999656677246,76.4888322602878 85314,2018-07-20,V,140.0,141.47000122070312,139.9199981689453,136.10377502441406,7153600.0,4.0,2.043899463855098,138.05916775209528,124.14257556455509,62.68388416837244,159.37025308541686,22.116037449081478,130.82012151082355,128.2707310994466,12.859999656677246,76.4888322602878 85315,2018-07-20,VZ,50.529998779296875,50.9900016784668,50.349998474121094,38.88330841064453,12026500.0,4.0,0.5573634061616701,40.19140555221829,37.30289948623386,56.29263690139287,47.40810047868479,9.801647528034186,38.06309928894043,37.3624678293864,12.859999656677246,76.4888322602878 85316,2018-07-20,WBA,64.63999938964844,65.2300033569336,64.30999755859375,52.421024322509766,7553700.0,4.0,0.23288047086938946,55.46487854847643,47.914572058823374,50.881026847916075,20.99126619726439,2.339650693775396,51.94666786193848,51.7189027150472,12.859999656677246,76.4888322602878 85317,2018-07-20,WMT,87.4000015258789,88.16999816894531,87.19999694824219,80.428955078125,4815100.0,4.0,0.8241992055914125,81.32992529487798,76.38244119071773,55.17238602188865,108.3812352438941,32.20104455212053,78.10693918863932,77.67404085795084,12.859999656677246,76.4888322602878 85376,2018-07-23,AAPL,47.66999816894531,47.9900016784668,47.38999938964844,45.71749496459961,63957600.0,0.0,0.3160191788522866,46.45102422099994,43.373449732247124,56.79636501899526,69.35788515961167,10.84070062044545,44.93458607991536,44.56556663513184,12.619999885559082,21.181782877474816 85377,2018-07-23,AMGN,190.11000061035156,190.97000122070312,189.16000366210938,162.08103942871094,1767000.0,0.0,2.0159938441781833,169.59713629143457,154.41137353522558,56.215953552075234,32.97352567132169,22.481931008534517,160.6718510945638,155.16156667073568,12.619999885559082,21.181782877474816 85378,2018-07-23,AXP,100.1500015258789,101.4000015258789,100.01000213623047,93.90489959716797,2617900.0,0.0,0.6441322887045828,95.40616259000203,89.04971585848429,54.71043262599374,78.97192690558367,8.209079171966424,91.87133433024088,92.18338788350424,12.619999885559082,21.181782877474816 85379,2018-07-23,BA,355.0,355.0,352.3900146484375,340.0133972167969,1943700.0,0.0,2.3980819939852154,350.22205332613424,310.27805043363134,53.25550581588768,41.997086809640265,13.40880348332304,333.7653310139974,334.6485051472982,12.619999885559082,21.181782877474816 85380,2018-07-23,CAT,136.6199951171875,136.8000030517578,135.60000610351562,119.88749694824219,3542300.0,0.0,-1.6669312492129933,124.42318109567618,116.20931478445077,43.19324667703834,-61.59437425750945,24.282719743199692,123.52747090657552,128.42327931722005,12.619999885559082,21.181782877474816 85381,2018-07-23,CRM,146.8699951171875,147.63999938964844,144.8000030517578,147.55999755859375,2538100.0,0.0,3.5657891561807844,152.79885321529807,131.35014428226052,64.97055481983418,104.09736484535098,18.92172209967154,140.53999938964844,134.3093334197998,12.619999885559082,21.181782877474816 85382,2018-07-23,CSCO,41.91999816894531,42.119998931884766,41.439998626708984,35.898990631103516,15656500.0,0.0,-0.21971476911429022,36.895465091578345,35.53073997128787,46.49831080307752,-124.07824355441564,27.164386279162827,36.52710851033529,37.02122478485107,12.619999885559082,21.181782877474816 85383,2018-07-23,CVX,122.3499984741211,123.06999969482422,121.16000366210938,96.51715087890625,5359400.0,0.0,-0.6883825318887915,101.41632249902968,95.79033109594103,46.753666066990704,-122.49866664258829,12.415855729762878,99.06007207234701,99.5888567606608,12.619999885559082,21.181782877474816 85384,2018-07-23,DIS,111.05000305175781,111.20999908447266,110.33999633789062,108.90399932861328,5447800.0,0.0,2.0729483726061915,111.23610187986344,98.48383449098617,62.39624375177708,122.97648972685279,51.23412121656566,104.43478520711263,101.62356224060059,12.619999885559082,21.181782877474816 85385,2018-07-23,GS,231.8000030517578,234.86000061035156,231.72000122070312,207.7373504638672,2788500.0,0.0,0.616695453543656,208.70908705772086,192.6507716458924,51.05961584435798,104.95324128656078,18.966442497511142,202.11558634440104,205.56510416666666,12.619999885559082,21.181782877474816 85386,2018-07-23,HD,202.4600067138672,203.38999938964844,201.89999389648438,178.01373291015625,2264300.0,0.0,1.8718234334780561,179.1159661097063,168.59659645132885,62.73588666489101,128.27850673685637,43.37476500332273,174.53407592773436,169.6075325012207,12.619999885559082,21.181782877474816 85387,2018-07-23,HON,146.75775146484375,147.39991760253906,144.85044860839844,132.3592987060547,4559031.0,0.0,0.8508873263910317,131.37318187761625,121.16356281232514,58.465154455788095,151.09825982847835,18.592419904570594,126.92456766764323,127.02236239115398,12.619999885559082,21.181782877474816 85388,2018-07-23,IBM,139.91395568847656,140.24856567382812,138.6328887939453,107.82670593261719,4077203.0,0.0,0.6843279520160905,110.64562059942479,100.98036130365138,51.36091681898236,62.23145186534192,10.051666659609669,106.16180572509765,106.16319961547852,12.619999885559082,21.181782877474816 85389,2018-07-23,INTC,51.77000045776367,52.5,51.33000183105469,45.21084213256836,15945500.0,0.0,-0.18786962207049385,46.14882026128183,42.12597069330802,50.23462384122786,1.876586397197314,11.641865934049349,44.962501525878906,46.03356927235921,12.619999885559082,21.181782877474816 85390,2018-07-23,JNJ,125.75,126.68000030517578,125.44999694824219,110.04791259765625,4631100.0,0.0,0.9216495045878759,112.73920342015666,104.37665198755818,52.826287386691604,69.58497404474723,15.886950150031105,107.80228678385417,107.32956924438477,12.619999885559082,21.181782877474816 85391,2018-07-23,JPM,111.05999755859375,114.23999786376953,110.93000030517578,96.72156524658203,18140000.0,0.0,1.0094697599913616,96.71073478479317,85.48341270666191,57.75748854643916,169.68451380664675,35.30862620767453,91.38175659179687,92.57552566528321,12.619999885559082,21.181782877474816 85392,2018-07-23,KO,45.279998779296875,45.36000061035156,44.77000045776367,38.13129425048828,9055700.0,0.0,0.4152194403788769,38.85081181346168,36.509172393691635,57.8216001812739,98.95367560292365,35.71726955631686,37.44864222208659,36.61156336466471,12.619999885559082,21.181782877474816 85393,2018-07-23,MCD,157.8000030517578,158.8300018310547,157.0399932861328,140.50857543945312,2754300.0,0.0,-0.7722330377393689,142.6660390991455,137.7881814819092,47.848399073894356,-55.10869328867724,26.799140468048314,142.22978871663412,142.77757008870444,12.619999885559082,21.181782877474816 85394,2018-07-23,MMM,201.5399932861328,201.5399932861328,197.67999267578125,162.9522705078125,3269100.0,0.0,0.23762864499335024,167.085227549281,158.59811748245727,45.93004426043806,-7.195565188722105,1.2432103887217507,163.6650126139323,163.59584935506186,12.619999885559082,21.181782877474816 85395,2018-07-23,MRK,59.70419692993164,59.904579162597656,59.64694595336914,50.993919372558594,7266413.0,0.0,0.4740966351032867,51.8434495491304,48.63465904767136,58.94709166766514,87.89591281919913,24.194423247416932,50.18057187398275,49.01154537200928,12.619999885559082,21.181782877474816 85396,2018-07-23,MSFT,106.30000305175781,108.13999938964844,106.12999725341797,101.90202331542969,29707000.0,0.0,1.738980621297003,102.38889752662483,90.37460421287712,64.19893159249423,186.82595444924036,39.26529459696636,96.02594045003255,94.05777778625489,12.619999885559082,21.181782877474816 85397,2018-07-23,NKE,76.70999908447266,76.94999694824219,76.12999725341797,72.6288833618164,4198200.0,0.0,0.8580843517704722,76.66699343013492,67.9051920862225,57.139936053784204,33.00892622876676,15.224303071857914,71.75521341959636,69.33834927876791,12.619999885559082,21.181782877474816 85398,2018-07-23,PG,78.48999786376953,78.94000244140625,78.23999786376953,68.57047271728516,5881600.0,0.0,0.732126046246151,69.59366179285293,66.86097840490099,55.69091869267793,52.27025840318429,6.075579661685484,67.59949620564778,65.5748306274414,12.619999885559082,21.181782877474816 85399,2018-07-23,TRV,125.55000305175781,125.55000305175781,123.58000183105469,109.90202331542969,1654700.0,0.0,-0.13587351090099276,114.52858439212221,106.08750523800475,44.244625367972944,-37.85106183677887,13.163094662398777,111.18202438354493,112.78951263427734,12.619999885559082,21.181782877474816 85400,2018-07-23,UNH,252.91000366210938,255.22999572753906,252.42999267578125,233.80416870117188,1479600.0,0.0,1.468818846716914,240.0613383069792,225.6432255968294,55.02064614880047,33.927857032697965,5.528341889456746,233.40147603352864,227.78016357421876,12.619999885559082,21.181782877474816 85401,2018-07-23,V,140.66000366210938,140.97000122070312,139.63999938964844,135.177001953125,7723600.0,0.0,2.0186810464487905,138.5148197476715,124.14062992884219,60.86861599854244,126.70388804019198,19.339895041394165,130.9903424580892,128.48236414591472,12.619999885559082,21.181782877474816 85402,2018-07-23,VZ,50.689998626708984,50.97999954223633,50.27000045776367,38.98316192626953,11703200.0,0.0,0.5125092759641348,40.18091855370207,37.43323816932039,56.770302715222755,44.6341301870852,8.114948927493955,38.1177303314209,37.38244311014811,12.619999885559082,21.181782877474816 85403,2018-07-23,WBA,64.3499984741211,65.5199966430664,64.2699966430664,52.71144485473633,6965900.0,0.0,0.2623094195207969,55.165048083813836,48.03127645537074,51.61354380488644,26.902295884842424,4.848201096683714,51.998836263020834,51.705539004007974,12.619999885559082,21.181782877474816 85404,2018-07-23,WMT,87.6500015258789,88.1500015258789,87.37999725341797,80.03620910644531,4150000.0,0.0,0.8021924808434591,81.42141618688373,76.54759931604596,54.008617974027,97.20015264022473,32.20104455212053,78.20649286905925,77.67770220438639,12.619999885559082,21.181782877474816 85405,2018-07-24,AAPL,48.11249923706055,48.415000915527344,48.01250076293945,46.04915237426758,74791600.0,1.0,0.3439678349158015,46.50049337555187,43.582381304013566,58.171451701684845,113.49657514414545,20.038914491976964,44.948663330078126,44.69004847208659,12.40999984741211,16.747641571112172 85406,2018-07-24,AMGN,191.25,193.1999969482422,190.5,163.3011016845703,2440400.0,1.0,1.8607794208831194,169.65078891524016,154.8730498909122,57.6281303438055,57.94745624883302,31.37709451149512,160.86495717366537,155.3791196187337,12.40999984741211,16.747641571112172 85407,2018-07-24,AXP,101.45999908447266,102.08999633789062,101.16999816894531,94.35951232910156,3155100.0,1.0,0.6929999001721399,95.65834995520677,89.12432216393384,55.593836055002285,113.62905427766454,13.919699100850918,91.89830093383789,92.22136815388997,12.40999984741211,16.747641571112172 85408,2018-07-24,BA,356.75,359.4700012207031,354.6400146484375,344.8257751464844,3182000.0,1.0,2.7949006165601986,351.769686653134,311.33583702850666,55.21459932874068,72.88818037214442,21.024151689205837,333.3588470458984,334.95460510253906,12.40999984741211,16.747641571112172 85409,2018-07-24,CAT,138.89999389648438,140.60000610351562,137.36000061035156,121.37421417236328,5064700.0,1.0,-1.5443405714591165,124.52409579568464,116.30390179342669,44.909190963120395,-26.75985380219596,7.412312286894545,123.01789677937826,128.33724263509114,12.40999984741211,16.747641571112172 85410,2018-07-24,CRM,148.5500030517578,148.85000610351562,145.17999267578125,146.0,4052300.0,1.0,3.3497580300312393,152.7105390270641,132.71945822635388,62.521329239794326,95.86910658625929,23.771365292163306,140.94066619873047,134.7390000661214,12.40999984741211,16.747641571112172 85411,2018-07-24,CSCO,42.220001220703125,42.880001068115234,42.06999969482422,36.180641174316406,17493900.0,1.0,-0.2025455607026032,36.88803767376933,35.57461682146993,48.00864297064936,-52.72311119818539,11.875846912020105,36.499735768636064,36.99314072926839,12.40999984741211,16.747641571112172 85412,2018-07-24,CVX,121.87000274658203,124.16000366210938,121.86000061035156,98.52178192138672,4423500.0,1.0,-0.5795657505348544,101.42103925874386,95.88425401518191,50.340605842916915,-58.03553981751338,5.342387180211877,98.96169611612956,99.56664352416992,12.40999984741211,16.747641571112172 85413,2018-07-24,DIS,111.83999633789062,111.88999938964844,110.54000091552734,108.52166748046875,5648800.0,1.0,2.023859516651939,111.58702497597426,98.82726411704331,61.42587588441416,115.95898612548379,53.56410320871281,104.66947784423829,101.82389551798502,12.40999984741211,16.747641571112172 85414,2018-07-24,GS,234.75,237.47999572753906,234.33999633789062,209.621337890625,2887400.0,1.0,1.0366431103369393,210.0661493663185,192.56807151991197,52.74837535021198,145.30320626395547,26.944826215347817,202.16861063639323,205.51955897013346,12.40999984741211,16.747641571112172 85415,2018-07-24,HD,203.52999877929688,204.25,201.35000610351562,177.80245971679688,5058100.0,1.0,1.884835008617614,179.62395176543635,168.5824340377863,62.30800482406249,121.40454333594205,46.383931480872455,174.6030288696289,169.8506009419759,12.40999984741211,16.747641571112172 85416,2018-07-24,HON,147.620361328125,149.41265869140625,146.82484436035156,133.61660766601562,3982892.0,1.0,1.2163188044461748,132.6983622478787,120.79598742253145,60.11844650444415,192.7220946629292,27.60212647855883,127.01900685628256,127.15113156636556,12.40999984741211,16.747641571112172 85417,2018-07-24,IBM,140.24856567382812,140.5736083984375,139.50286865234375,108.3299331665039,4070614.0,1.0,0.7104715230206864,110.8195797123197,101.36810644490686,52.261614682012954,79.9964517924617,11.784239594721269,106.15687103271485,106.18180224100749,12.40999984741211,16.747641571112172 85418,2018-07-24,INTC,52.7599983215332,53.29999923706055,52.08000183105469,45.098472595214844,17788700.0,1.0,-0.14971451436398553,46.251076178166706,42.15076403179423,49.88003260807394,31.603150669006308,0.006721961112107621,44.8950865427653,46.03000494639079,12.40999984741211,16.747641571112172 85419,2018-07-24,JNJ,127.23999786376953,129.6199951171875,127.1500015258789,112.4204330444336,7158800.0,1.0,1.0819752287739846,113.25660561681202,104.44759970545361,56.55089387758709,132.6333136809081,30.027216834747133,107.9963747660319,107.35903460184733,12.40999984741211,16.747641571112172 85420,2018-07-24,JPM,113.55000305175781,114.77999877929688,113.41999816894531,97.40422058105469,14000400.0,1.0,1.261923616264184,97.69696961873278,85.34419630533948,58.777495579481254,195.49782449173074,37.53083439278478,91.4932268778483,92.65148798624675,12.40999984741211,16.747641571112172 85421,2018-07-24,KO,44.779998779296875,45.27000045776367,44.61000061035156,38.39426040649414,13786100.0,1.0,0.4145105994649896,38.91334038858161,36.589159001066825,59.46275390852138,91.6797525101285,27.74388290137245,37.49161008199056,36.644538497924806,12.40999984741211,16.747641571112172 85422,2018-07-24,MCD,159.24000549316406,159.5800018310547,157.52000427246094,139.7916717529297,3388400.0,1.0,-0.7669044224012396,142.5205399926333,137.76816697758153,46.87051026334672,-48.32551391436638,21.147706792238647,141.9775370279948,142.7869997660319,12.40999984741211,16.747641571112172 85423,2018-07-24,MMM,192.94000244140625,202.19000244140625,190.57000732421875,164.46018981933594,8186500.0,1.0,0.24643055232203892,167.18864175213778,158.8946269856552,47.990503917453694,-46.97860482134387,27.376230912976208,163.5437240600586,163.67632853190105,12.40999984741211,16.747641571112172 85424,2018-07-24,MRK,60.01908493041992,60.53435134887695,59.9427490234375,51.58772277832031,9931058.0,1.0,0.5088572604755157,52.023628878412566,48.64482281226127,61.2169250367897,132.24930107184892,33.46888470034932,50.223087565104166,49.071279271443686,12.40999984741211,16.747641571112172 85425,2018-07-24,MSFT,108.56999969482422,108.81999969482422,107.26000213623047,101.60945129394531,26316600.0,1.0,1.8496772030519821,103.01783461497793,90.62056946827401,63.500456806850295,175.01246249131498,42.65944931433902,96.23389027913412,94.25052541097006,12.40999984741211,16.747641571112172 85426,2018-07-24,NKE,76.8499984741211,77.08999633789062,75.44000244140625,71.62370300292969,6054000.0,1.0,0.6981249001651406,76.47928760631872,68.39444972888636,54.408163781819724,10.891954014471093,7.24020193793838,71.78492609659831,69.43576532999674,12.40999984741211,16.747641571112172 85427,2018-07-24,PG,77.54000091552734,79.01000213623047,77.54000091552734,68.98970794677734,8297100.0,1.0,0.7153047994439845,69.64855148738894,66.97200362735714,56.972181504424135,44.0953169199325,4.319606745670701,67.66230239868165,65.67432339986165,12.40999984741211,16.747641571112172 85428,2018-07-24,TRV,124.73999786376953,125.38999938964844,123.94000244140625,110.3531723022461,1899000.0,1.0,-0.20515950065403388,114.55440589208062,106.1527993081147,45.13313730182807,-26.861806289507552,13.16309466239878,111.01247736612956,112.67682177225748,12.40999984741211,16.747641571112172 85429,2018-07-24,UNH,254.86000061035156,254.9600067138672,252.00999450683594,234.74777221679688,2476500.0,1.0,1.3991587584134209,240.2364614629213,225.75025118356305,55.74396986244335,35.249860725327515,3.933537816479587,233.4284439086914,228.00259221394856,12.40999984741211,16.747641571112172 85430,2018-07-24,V,140.99000549316406,141.47000122070312,139.50999450683594,135.177001953125,8336700.0,1.0,1.9759181149031235,138.7550513915167,124.77885897835638,60.86861599854243,117.19890010683811,22.694615549000076,131.1872703552246,128.7111848195394,12.40999984741211,16.747641571112172 85431,2018-07-24,VZ,51.25,51.869998931884766,50.04999923706055,39.566951751708984,23265200.0,1.0,0.5180967181411376,40.20432608685429,37.60021111407345,59.45052728451227,66.0464696685897,22.30809258144701,38.18878377278646,37.38924166361491,12.40999984741211,16.747641571112172 85432,2018-07-24,WBA,65.6500015258789,66.1500015258789,65.16000366210938,52.84858322143555,7542600.0,1.0,0.29331681971633117,54.92798700200782,48.1287745488955,51.963484790099066,48.18487008844342,10.20466288930804,52.03782793680827,51.68951657613118,12.40999984741211,16.747641571112172 85433,2018-07-24,WMT,88.12000274658203,88.5,87.61000061035156,80.33761596679688,5589500.0,1.0,0.7998528023841658,81.56342037000171,76.54167988024243,54.7661017414629,103.93135214142224,35.25957773399058,78.317919921875,77.69621988932292,12.40999984741211,16.747641571112172 85434,2018-07-25,AAPL,48.26499938964844,48.712501525878906,48.10749816894531,46.483394622802734,66839600.0,2.0,0.3965854760462335,46.67385324502983,43.65692411397896,59.90014602629272,136.65202687632944,25.769299742158335,44.96886418660482,44.810121599833174,12.289999961853027,44.288106495148796 85435,2018-07-25,AMGN,191.6199951171875,193.4600067138672,190.77000427246094,164.70033264160156,2009300.0,2.0,1.8295867790232876,169.72927682164584,155.5155107760104,59.189742492951666,64.90752203719408,32.34470838081162,161.09162190755208,155.66204350789388,12.289999961853027,44.288106495148796 85436,2018-07-25,AXP,101.2300033569336,102.77999877929688,101.08000183105469,95.21304321289062,2549400.0,2.0,0.7914769893430105,96.01870694456584,89.20661883058064,57.2147353510203,130.0856905295929,19.287458611077767,91.9682004292806,92.28682403564453,12.289999961853027,44.288106495148796 85437,2018-07-25,BA,351.5199890136719,356.29998779296875,345.5,342.5639953613281,7378100.0,2.0,2.8935208010544784,352.59868259598494,312.87646083663225,54.11196413885655,47.43748312789687,1.5108245101734985,332.8872365315755,335.33984731038413,12.289999961853027,44.288106495148796 85438,2018-07-25,CAT,138.0,141.0500030517578,136.6699981689453,123.58228302001953,5041800.0,2.0,-1.2545521771499324,124.90696150661233,116.42827790378806,47.352554090701936,-9.55068342566089,9.78917370974896,122.5472412109375,128.29325230916342,12.289999961853027,44.288106495148796 85439,2018-07-25,CRM,146.1300048828125,149.35000610351562,146.0,148.8699951171875,4056900.0,2.0,3.3712744729656947,153.1302187706652,133.6387784217176,65.0302407803166,108.40882389470609,25.733567473104323,141.36099955240886,135.20366668701172,12.289999961853027,44.288106495148796 85440,2018-07-25,CSCO,42.36000061035156,43.220001220703125,42.290000915527344,36.83786392211914,20658300.0,2.0,-0.13435766470687582,36.97422029811589,35.56858709018977,51.32553557634412,1.8661879592633723,5.7932842627584495,36.4872127532959,36.98193887074788,12.289999961853027,44.288106495148796 85441,2018-07-25,CVX,123.62000274658203,125.2300033569336,123.2699966430664,99.35706329345703,4278800.0,2.0,-0.4210735673655108,101.46811547407066,95.89604468217934,51.74189022671936,0.0896824957493549,1.1822883583415755,98.9038907368978,99.57819862365723,12.289999961853027,44.288106495148796 85442,2018-07-25,DIS,110.63999938964844,111.41999816894531,109.62999725341797,108.99222564697266,6756800.0,2.0,1.9998730642533076,111.91552762393495,99.25864687557676,62.174829549423734,98.32421145796803,43.739598492713476,104.92050399780274,102.01424217224121,12.289999961853027,44.288106495148796 85443,2018-07-25,GS,235.00999450683594,236.85000610351562,233.9499969482422,210.34120178222656,2181500.0,2.0,1.4112733728487399,211.3538051691315,192.62321051690364,53.384188243613806,138.7723551660886,24.986698777559152,202.28887837727865,205.50770696004233,12.289999961853027,44.288106495148796 85444,2018-07-25,HD,201.39999389648438,202.2899932861328,199.07000732421875,176.93099975585938,4382700.0,2.0,1.8040314878844868,179.93362133537192,168.68120257820232,60.545950809111844,69.92407719986019,27.22358424475057,174.59393259684245,170.10336456298828,12.289999961853027,44.288106495148796 85445,2018-07-25,HON,147.1315460205078,151.64584350585938,147.1315460205078,136.07948303222656,4111120.0,2.0,1.6852330252475838,134.4671365469506,120.23368666471931,63.09520407402265,222.58674539058927,36.0026823222037,127.184348042806,127.35307935078939,12.289999961853027,44.288106495148796 85446,2018-07-25,IBM,139.5889129638672,140.2007598876953,139.10133361816406,108.50755310058594,3797921.0,2.0,0.7370269477741971,110.96856738318034,101.77712582360677,52.582231052419544,75.25483383586108,9.011448157450099,106.15070444742838,106.22190742492675,12.289999961853027,44.288106495148796 85447,2018-07-25,INTC,52.209999084472656,52.45000076293945,51.09000015258789,45.31455612182617,19854800.0,2.0,-0.10087733082591654,46.33608144717594,42.30430284542659,50.57405919417266,7.434265599784263,12.122524499474506,44.82623151143392,46.04593976338705,12.289999961853027,44.288106495148796 85448,2018-07-25,JNJ,129.13999938964844,129.22999572753906,127.6500015258789,111.7773208618164,6523000.0,2.0,1.1439539527706017,113.54582632030498,104.70327264820087,55.32596915909939,116.69048420008589,30.02721683474714,108.17250239054361,107.40337346394857,12.289999961853027,44.288106495148796 85449,2018-07-25,JPM,113.87999725341797,115.5199966430664,113.37999725341797,98.28311920166016,13329100.0,2.0,1.5154457740616891,98.73211082742522,85.23802314474274,60.061898841381634,192.29211108871414,40.52366563665004,91.65209884643555,92.75086822509766,12.289999961853027,44.288106495148796 85450,2018-07-25,KO,46.0,46.58000183105469,45.75,39.09835433959961,21330600.0,2.0,0.4653985096580726,39.079387791714254,36.65724322024863,63.40656696280659,186.87611018925406,52.28067867094109,37.55020027160644,36.69065004984538,12.289999961853027,44.288106495148796 85451,2018-07-25,MCD,157.69000244140625,158.99000549316406,157.41000366210938,140.6324920654297,4193400.0,2.0,-0.686915944744328,142.19322712845533,137.9166910844353,48.15605081106489,-44.11352838438222,21.694886491560325,141.74623260498046,142.67646458943685,12.289999961853027,44.288106495148796 85452,2018-07-25,MMM,200.6300048828125,204.49000549316406,200.52000427246094,167.492431640625,3345200.0,2.0,0.4924065446359407,167.84950764657108,158.87298380850703,51.81055371781958,100.5816516765477,16.69777128116913,163.5289728800456,163.8308135986328,12.289999961853027,44.288106495148796 85453,2018-07-25,MRK,60.524810791015625,61.61259460449219,60.45801544189453,52.458091735839844,11023598.0,2.0,0.599723567444201,52.363088531939354,48.61202629044834,64.21686395567505,192.0762142103979,45.6407690689525,50.29165547688802,49.15359115600586,12.289999961853027,44.288106495148796 85454,2018-07-25,MSFT,107.95999908447266,111.1500015258789,107.5999984741211,104.6012954711914,30702100.0,2.0,2.1539919840585355,104.27115246349722,90.4762153953895,67.26774071332446,195.5330311935046,52.4024019940583,96.53338877360027,94.52915992736817,12.289999961853027,44.288106495148796 85455,2018-07-25,NKE,75.23999786376953,77.18000030517578,75.05999755859375,73.16942596435547,5542400.0,2.0,0.6881502395605565,76.32654562888679,68.9834023386425,57.63048724374661,25.595419769650032,3.0369819894670336,71.87564519246419,69.57738355000814,12.289999961853027,44.288106495148796 85456,2018-07-25,PG,78.72000122070312,79.5999984741211,78.72000122070312,69.40895080566406,6208400.0,2.0,0.7274180130635131,69.77375461811639,67.03646114116097,58.22193666746641,89.86329045621035,4.143956295060277,67.74745025634766,65.78758341471354,12.289999961853027,44.288106495148796 85457,2018-07-25,TRV,124.7699966430664,126.43000030517578,123.9800033569336,111.70658874511719,2167900.0,2.0,-0.14914055130668658,114.65964061094631,106.37132633851657,47.718714468123906,4.86755827966781,5.31455861129231,110.9151725769043,112.60998967488607,12.289999961853027,44.288106495148796 85458,2018-07-25,UNH,254.80999755859375,255.27000427246094,252.77000427246094,235.76535034179688,3016900.0,2.0,1.4098112603589925,240.51283036570456,225.9447440971861,56.52392793940361,51.84323332584759,5.065512732925218,233.49547627766927,228.30005544026693,12.289999961853027,44.288106495148796 85459,2018-07-25,V,140.33999633789062,142.77000427246094,139.89999389648438,137.696533203125,8376000.0,2.0,2.1208850561149006,139.4775239941427,125.03041591674601,63.909311405291106,137.4154122266613,30.704738167184647,131.43761520385743,128.96802304585773,12.289999961853027,44.288106495148796 85460,2018-07-25,VZ,51.689998626708984,52.04999923706055,50.810001373291016,39.106056213378906,15702800.0,2.0,0.479803512023949,40.091106201474474,37.88050176971693,56.58528258463632,71.839678391018,24.818767069389764,38.25687650044759,37.4164540608724,12.289999961853027,44.288106495148796 85461,2018-07-25,WBA,65.5199966430664,66.7699966430664,65.45999908447266,53.808589935302734,7861900.0,2.0,0.39084945721828745,54.94765128871285,48.11959762791312,54.35410860450244,70.98902791449908,15.225043389122703,52.1185006459554,51.69831428527832,12.289999961853027,44.288106495148796 85462,2018-07-25,WMT,87.2699966430664,88.0199966430664,87.11000061035156,80.28282165527344,5809100.0,2.0,0.7845335331292063,81.69622079313687,76.58423803865024,54.596991006606345,82.55797139528612,26.542063690317207,78.43360951741536,77.69612566630046,12.289999961853027,44.288106495148796 85463,2018-07-26,AAPL,48.65250015258789,48.9900016784668,48.40250015258789,46.337852478027344,76304000.0,3.0,0.42168043146781287,46.76454078699382,43.80602577184408,59.05394358982733,142.50284097302412,30.719845166698157,44.99678026835124,44.91255734761556,12.140000343322754,40.37500352616048 85464,2018-07-26,AMGN,195.02999877929688,195.58999633789062,192.67999267578125,165.5620574951172,2835800.0,3.0,1.8530396914759706,169.69001689876507,156.4523292926412,60.12598423126114,88.44503414952928,39.78041528613021,161.38654225667318,156.0327069600423,12.140000343322754,40.37500352616048 85465,2018-07-26,AXP,102.83999633789062,103.1500015258789,102.36000061035156,95.09241485595703,2744000.0,3.0,0.8499889482332605,96.15836082774725,89.61310599964533,56.91102290021741,141.85980921563853,22.07291102356903,92.05595779418945,92.35288836161295,12.140000343322754,40.37500352616048 85466,2018-07-26,BA,355.3800048828125,360.20001220703125,355.2699890136719,345.8363952636719,3191200.0,3.0,3.1988588774001983,353.4666742558289,314.8477727656555,55.44372458795129,92.55497635401507,8.257849593908254,332.7419026692708,335.84379526774086,12.140000343322754,40.37500352616048 85467,2018-07-26,CAT,140.75,143.5500030517578,140.07000732421875,125.42967224121094,5385600.0,3.0,-0.8658430166457123,125.55521808147262,116.55331463337114,49.298793278961426,53.346232751172344,0.1396288985473651,122.2191889444987,128.27917811075847,12.140000343322754,40.37500352616048 85468,2018-07-26,CRM,147.97999572753906,148.75,145.67999267578125,147.57000732421875,3414300.0,3.0,3.246010272714983,152.74772660594968,135.45627119678468,63.052431625968154,89.46972514751826,23.55761827908458,141.7299997965495,135.61133346557617,12.140000343322754,40.37500352616048 85469,2018-07-26,CSCO,43.58000183105469,43.83000183105469,43.220001220703125,37.15365219116211,23518700.0,3.0,-0.054211871000738654,37.112823148383406,35.56034808574746,52.821599440431065,90.66736543855632,4.196299498488611,36.48323974609375,36.96837781270345,12.140000343322754,40.37500352616048 85470,2018-07-26,CVX,124.69999694824219,125.37999725341797,123.80000305175781,98.6013412475586,5544100.0,3.0,-0.3523857401407895,101.28933051426701,95.91175514857478,50.41052073385671,3.122412526340907,2.091012265543579,98.82115936279297,99.5804443359375,12.140000343322754,40.37500352616048 85471,2018-07-26,DIS,112.1500015258789,114.55999755859375,111.68000030517578,111.27637481689453,9466400.0,3.0,2.1405010132310167,112.54082737740589,99.65082301321911,65.53507230282803,151.9991558536982,54.48105681307924,105.1834831237793,102.24703432718913,12.140000343322754,40.37500352616048 85472,2018-07-26,GS,237.0,238.33999633789062,236.42999267578125,210.7144775390625,1885500.0,3.0,1.7184812072953832,212.38176930592417,193.09978129222034,53.71824866253314,159.86997228845385,29.432151682125006,202.38604176839192,205.5265769958496,12.140000343322754,40.37500352616048 85473,2018-07-26,HD,201.52999877929688,202.1199951171875,198.91000366210938,175.52259826660156,4280000.0,3.0,1.6078140068236166,180.0084514052592,168.99192701270957,57.812571192134456,53.05641458209497,25.986517748753002,174.56723175048828,170.33513463338215,12.140000343322754,40.37500352616048 85474,2018-07-26,HON,151.64584350585938,153.07394409179688,151.5308380126953,137.02674865722656,4997030.0,3.0,2.108976376015079,136.09163314396892,119.98531158869709,64.15958487089608,250.97495238922556,40.70586430172914,127.39360809326172,127.57324231465658,12.140000343322754,40.37500352616048 85475,2018-07-26,IBM,140.9464569091797,142.70555114746094,140.181640625,108.57414245605469,4997788.0,3.0,0.7547452838688997,110.85415709357027,102.57460877557035,52.705418291026,110.94500563011613,21.925375098370974,106.15958506266276,106.26263440450033,12.140000343322754,40.37500352616048 85476,2018-07-26,INTC,52.45000076293945,53.18000030517578,51.869998931884766,45.08120346069336,28282500.0,3.0,-0.08008000807789273,46.22682439617672,42.70741861529789,49.80361611198278,40.62703791096381,2.338983271490773,44.74354832967122,46.033494567871095,12.140000343322754,40.37500352616048 85477,2018-07-26,JNJ,129.89999389648438,131.22000122070312,129.85000610351562,113.2199478149414,7640600.0,3.0,1.2945576222164448,113.97240088516257,105.0301633543394,57.4640148522665,155.4830849463693,38.07859335110258,108.39411061604818,107.47865791320801,12.140000343322754,40.37500352616048 85478,2018-07-26,JPM,115.41999816894531,115.58999633789062,114.58000183105469,98.00152587890625,11897800.0,3.0,1.6743409229533057,99.43201516302231,85.57641531793472,59.44798000987859,182.00613557501566,40.81040759682296,91.80780843098958,92.84555524190267,12.140000343322754,40.37500352616048 85479,2018-07-26,KO,46.36000061035156,46.59000015258789,46.20000076293945,39.22560119628906,12673100.0,3.0,0.5101150146488749,39.188089567948225,36.81745471305763,64.0602642401137,183.39957686739325,52.412521031515034,37.61947848002116,36.74757061004639,12.140000343322754,40.37500352616048 85480,2018-07-26,MCD,158.22999572753906,158.88999938964844,154.7100067138672,138.19845581054688,7409800.0,3.0,-0.8105869419012492,142.2729682918663,137.72365493811415,44.90242897651032,-88.69900436174233,33.75615662311816,141.43821868896484,142.58399607340496,12.140000343322754,40.37500352616048 85481,2018-07-26,MMM,204.88999938964844,208.44000244140625,204.64999389648438,170.42628479003906,2848300.0,3.0,0.9135508748108236,169.06178474670207,158.7293514227315,55.110656230098215,198.4855475609493,1.132925236248612,163.612836710612,164.0256497701009,12.140000343322754,40.37500352616048 85482,2018-07-26,MRK,61.65076446533203,62.213741302490234,61.05915832519531,52.0676383972168,11677235.0,3.0,0.6329333870030851,52.46048499783613,48.850576098355276,61.99154811685496,195.85131669227297,50.98504678381999,50.34317245483398,49.2413688659668,12.140000343322754,40.37500352616048 85483,2018-07-26,MSFT,110.73999786376953,111.0,109.5,103.45931243896484,31372100.0,3.0,2.276769966788521,104.87593551223283,91.0115431254625,64.63357532566329,173.00814160644723,52.40240199405828,96.80929311116536,94.76558163960775,12.140000343322754,40.37500352616048 85484,2018-07-26,NKE,77.0,78.44000244140625,76.81999969482422,74.10821533203125,6706200.0,3.0,0.7473823468836969,75.846979487467,70.10780109114629,59.431952602813894,76.24246330700288,14.864197918340356,72.003347269694,69.73921877543131,12.140000343322754,40.37500352616048 85485,2018-07-26,PG,79.55999755859375,80.7699966430664,79.47000122070312,69.95045471191406,9771100.0,3.0,0.7718156514342098,69.95994882144053,67.12090979062002,59.782736829578326,136.47645302279477,18.210417299159605,67.87286376953125,65.91535027821858,12.140000343322754,40.37500352616048 85486,2018-07-26,TRV,127.25,130.1199951171875,126.48999786376953,114.546142578125,2253500.0,3.0,0.12296566122881813,115.10914159975236,106.64277108945662,52.56985385870321,116.37975008367346,16.618902901098707,110.90839080810547,112.59795722961425,12.140000343322754,40.37500352616048 85487,2018-07-26,UNH,256.25,257.8699951171875,255.8000030517578,237.74501037597656,2021300.0,3.0,1.560012610645657,240.97483405188802,226.2995845882487,58.01314585467098,115.11518648835579,14.136429672889122,233.6503138224284,228.62359873453775,12.140000343322754,40.37500352616048 85488,2018-07-26,V,141.61000061035156,142.7899932861328,139.52999877929688,137.56146240234375,10520800.0,3.0,2.199518634994945,139.864775093853,125.75138167494579,63.63508496875601,120.46656750382976,26.710291500997553,131.69825871785483,129.2124895731608,12.140000343322754,40.37500352616048 85489,2018-07-26,VZ,51.130001068115234,51.61000061035156,51.11000061035156,39.313472747802734,11162000.0,3.0,0.460879914398717,39.91976082637257,38.23890044376904,57.538013893597984,70.36462337088302,24.818767069389764,38.36757214864095,37.453830846150716,12.140000343322754,40.37500352616048 85490,2018-07-26,WBA,67.37000274658203,67.98999786376953,66.83999633789062,54.48623275756836,7506300.0,3.0,0.5168667692057625,55.14946643823928,48.021042137200176,55.95473083618705,109.44858882397898,24.14573535433108,52.21611417134603,51.732170486450194,12.140000343322754,40.37500352616048 85491,2018-07-26,WMT,88.5,89.43000030517578,88.18000030517578,80.584228515625,6548300.0,3.0,0.7876345556711044,81.83696864896835,76.56587787813125,55.38099831713933,117.03621746394411,38.49210542302858,78.55965067545573,77.71693801879883,12.140000343322754,40.37500352616048 85492,2018-07-27,AAPL,48.747501373291016,48.79750061035156,47.525001525878906,45.56718444824219,96096000.0,4.0,0.37505845477572564,46.75261904959277,43.94869778390333,54.81237186588264,81.47292685524114,6.67242120909795,44.99821179707845,44.972557322184244,13.029999732971191,55.23291946333921 85493,2018-07-27,AMGN,196.0,196.22000122070312,189.57000732421875,164.18844604492188,4100200.0,4.0,1.7407213768124734,169.3020130273708,157.61673697262918,57.93432438814867,60.95565618607944,19.313409986425555,161.57566833496094,156.37835998535155,13.029999732971191,55.23291946333921 85494,2018-07-27,AXP,102.87000274658203,104.23999786376953,102.66999816894531,96.3448486328125,3815800.0,4.0,0.9860544144835188,96.46726084511707,89.97466649252942,59.23519704886168,162.98885872953906,29.711652958364628,92.19347407023112,92.45446319580078,13.029999732971191,55.23291946333921 85495,2018-07-27,BA,361.05999755859375,364.5400085449219,359.4700012207031,347.116455078125,2914700.0,4.0,3.5037426674006724,354.6691146657566,316.1477676584622,55.96091690147205,117.75044166729751,15.17067469557565,332.68511555989585,336.4544718424479,13.029999732971191,55.23291946333921 85496,2018-07-27,CAT,143.9499969482422,143.9499969482422,140.77999877929688,125.41210174560547,4649400.0,4.0,-0.5528332806676559,126.16051386983452,116.5954004368061,49.280868817142306,80.45308337739384,1.6606724393738357,121.93630905151367,128.27297185262043,13.029999732971191,55.23291946333921 85497,2018-07-27,CRM,148.25,148.27999877929688,142.3800048828125,143.91000366210938,5924400.0,4.0,2.818911131122775,152.0885886037873,136.99441005343925,57.92173771752841,47.61296705592653,3.762655044681557,141.9133331298828,135.96283353169758,13.029999732971191,55.23291946333921 85498,2018-07-27,CSCO,43.2599983215332,43.619998931884766,42.41999816894531,36.33427810668945,22050900.0,4.0,-0.056164958214530714,37.11107628141136,35.55885894502907,48.79589636256083,13.816246449048425,7.984489075947339,36.432757186889646,36.95485229492188,13.029999732971191,55.23291946333921 85499,2018-07-27,CVX,122.79000091552734,127.04000091552734,122.08000183105469,100.2082290649414,7580900.0,4.0,-0.16636991582718963,101.33005206231617,95.89569332952952,53.0668548095878,36.671918605224704,8.251263580171088,98.80684026082356,99.60119069417318,13.029999732971191,55.23291946333921 85500,2018-07-27,DIS,114.0,114.05000305175781,111.91999816894531,110.40388488769531,5717000.0,4.0,2.156686095562563,112.9213182173085,100.12178633591417,63.31258631752196,128.05848542401816,54.481056813079256,105.33828201293946,102.47241655985515,13.029999732971191,55.23291946333921 85501,2018-07-27,GS,237.9600067138672,238.8000030517578,235.99000549316406,211.18540954589844,1998200.0,4.0,1.977154500272718,213.50083391329733,193.2444160256675,54.14710341405049,156.07820831519567,30.78583526419202,202.50423482259114,205.59196446736652,13.029999732971191,55.23291946333921 85502,2018-07-27,HD,200.2100067138672,200.49000549316406,196.67999267578125,173.53318786621094,3871200.0,4.0,1.2770602902139956,179.97134383554726,169.19891831044885,54.23478846028189,-4.528204588747865,10.044780639234014,174.492995707194,170.51507339477538,13.029999732971191,55.23291946333921 85503,2018-07-27,HON,152.633056640625,153.08352661132812,151.780029296875,137.2162322998047,2961450.0,4.0,2.4320506151865686,137.43826545236666,120.03461052419583,64.37221570400627,222.11368349324684,40.73710332872091,127.6272684733073,127.81841227213542,13.029999732971191,55.23291946333921 85504,2018-07-27,IBM,140.43020629882812,140.66921997070312,138.29827880859375,107.4196548461914,3921768.0,4.0,0.6679302075566227,110.78926169572537,103.01767494978245,50.35897941294682,59.36772311966437,9.440723026934348,106.15835189819336,106.31522750854492,13.029999732971191,55.23291946333921 85505,2018-07-27,INTC,48.7599983215332,49.20000076293945,47.47999954223633,41.209190368652344,67816700.0,4.0,-0.37175175391587345,46.5325644993147,42.26598515278491,39.479898985012326,-197.66367173520692,37.43408886253744,44.51710535685221,45.97112433115641,13.029999732971191,55.23291946333921 85506,2018-07-27,JNJ,129.97999572753906,132.27000427246094,129.94000244140625,114.32364654541016,6620400.0,4.0,1.4858434998855614,114.56559831122212,105.26690977593609,59.016373225367865,160.36858861969915,41.85234385370483,108.65888163248698,107.60842450459798,13.029999732971191,55.23291946333921 85507,2018-07-27,JPM,115.18000030517578,116.30000305175781,114.80999755859375,99.00840759277344,12802700.0,4.0,1.860071664382545,100.30607066397782,85.69791645760422,60.925340424761394,172.65166259669112,43.75072355206556,92.0519625345866,92.96918830871581,13.029999732971191,55.23291946333921 85508,2018-07-27,KO,46.31999969482422,46.5,46.060001373291016,39.20014953613281,10516900.0,4.0,0.5373057050463075,39.294813494251244,36.94316525025559,63.824351041918526,160.79065454451705,46.359872262596404,37.69384651184082,36.81149425506592,13.029999732971191,55.23291946333921 85509,2018-07-27,MCD,156.5800018310547,158.00999450683594,156.39999389648438,139.38450622558594,4234100.0,4.0,-0.8036290069424297,142.21198034505093,137.8873162247733,46.717122318317756,-68.09431781260531,33.756156623118166,141.15587209065754,142.55175247192383,13.029999732971191,55.23291946333921 85510,2018-07-27,MMM,208.67999267578125,210.60000610351562,206.85000610351562,169.98373413085938,2248000.0,4.0,1.1977932361835144,169.9576104948694,158.77187101147825,54.52795945130624,219.89560017312206,6.181687031236879,163.71636912027995,164.22016423543295,13.029999732971191,55.23291946333921 85511,2018-07-27,MRK,59.58969497680664,61.08778762817383,59.52289962768555,51.644657135009766,8815357.0,4.0,0.6179974653189859,52.47351370573409,49.09703072785966,59.67413251997325,99.51277489295136,19.019541608302966,50.395503234863284,49.331245295206706,13.029999732971191,55.23291946333921 85512,2018-07-27,MSFT,110.18000030517578,110.18000030517578,106.13999938964844,101.62833404541016,37005300.0,4.0,2.200956492042266,105.09238286788849,91.64923471634003,60.69161953616588,113.43539106255497,19.065504715725368,97.00623245239258,94.9948237101237,13.029999732971191,55.23291946333921 85513,2018-07-27,NKE,78.16999816894531,78.41000366210938,76.79000091552734,72.91337585449219,6125700.0,4.0,0.6899572607162696,74.88105296154457,71.56588459949059,56.28129516273793,55.90080983175495,14.508721362436173,72.0725715637207,69.8786184946696,13.029999732971191,55.23291946333921 85514,2018-07-27,PG,79.66999816894531,80.83000183105469,79.45999908447266,70.37841796875,7492900.0,4.0,0.8319440250456438,70.24303526749772,67.12010483870345,60.974728119108185,138.76567948781314,18.863173010825847,68.02639083862304,66.0649637858073,13.029999732971191,55.23291946333921 85515,2018-07-27,TRV,129.94000244140625,131.6300048828125,129.7100067138672,115.64305114746094,1954000.0,4.0,0.42225564910276603,115.79877222256273,106.68558522982984,54.265687439666074,180.66784717260077,23.580966732385917,110.96353073120117,112.64480120340983,13.029999732971191,55.23291946333921 85516,2018-07-27,UNH,257.7900085449219,257.7900085449219,255.38999938964844,236.77369689941406,1656800.0,4.0,1.5824301136157146,240.79979034462076,227.49684204063317,57.021764694359426,98.93560355565064,12.32720809523206,233.69718526204426,228.98303604125977,13.029999732971191,55.23291946333921 85517,2018-07-27,V,143.0800018310547,143.13999938964844,139.2100067138672,135.83346557617188,7014900.0,4.0,2.0982144997220757,140.01278471976204,126.37274918526727,60.215613234263714,98.30654465694911,28.9073092639265,131.8819953918457,129.44630800882976,13.029999732971191,55.23291946333921 85518,2018-07-27,VZ,51.47999954223633,52.380001068115234,51.47999954223633,39.951026916503906,14073700.0,4.0,0.49166056317108087,40.04210431356625,38.249668147371246,60.307736629903964,106.63553154892858,35.07467047726299,38.48888905843099,37.5153751373291,13.029999732971191,55.23291946333921 85519,2018-07-27,WBA,67.7300033569336,68.94000244140625,67.51000213623047,55.373634338378906,6871900.0,4.0,0.6804979315488566,55.51093025747811,48.38079108651603,57.95216908333163,131.82983429153407,30.254796106169962,52.317492167154946,51.80447031656901,13.029999732971191,55.23291946333921 85520,2018-07-27,WMT,88.63999938964844,88.87999725341797,88.02999877929688,80.49288940429688,4679400.0,4.0,0.7738019284891919,81.97403904125964,76.63613704516614,55.08281830037002,98.85997393788287,35.97655023487985,78.69178110758463,77.75241419474284,13.029999732971191,55.23291946333921 85579,2018-07-30,AAPL,47.974998474121094,48.04999923706055,47.26750183105469,45.311885833740234,84118000.0,0.0,0.3138913931931455,46.69511149698776,44.12073170369583,53.495630165374145,40.12883699987012,0.8526195051819982,45.006721623738606,45.02703495025635,14.260000228881836,54.28767933115595 85580,2018-07-30,AMGN,191.5,192.2100067138672,189.94000244140625,162.64413452148438,2984700.0,0.0,1.5096924745447495,168.8645771625618,158.5695018169304,55.57814024680157,26.60230402809986,19.31340998642554,161.7354995727539,156.74117151896158,14.260000228881836,54.28767933115595 85581,2018-07-30,AXP,102.7300033569336,103.11000061035156,100.3499984741211,93.56165313720703,4423000.0,0.0,0.8594000318166763,96.37200351457038,90.36684994001946,52.70044702378565,73.80022493295503,6.057769214414376,92.2764264424642,92.51720123291015,14.260000228881836,54.28767933115595 85582,2018-07-30,BA,361.989990234375,362.45001220703125,350.4700012207031,337.8863525390625,3080400.0,0.0,2.966378566223341,354.5163351006493,317.7971933417335,51.501646438697094,68.90522696669075,1.3133059653569246,332.466313680013,336.80756327311195,14.260000228881836,54.28767933115595 85583,2018-07-30,CAT,145.7100067138672,146.6999969482422,139.05999755859375,122.94010925292969,13837700.0,0.0,-0.49849362049184265,126.2406374490477,116.94693503020035,46.804128944882095,82.5916126874096,11.560707967966211,121.66196212768554,128.226730855306,14.260000228881836,54.28767933115595 85584,2018-07-30,CRM,143.5399932861328,143.72999572753906,135.52000427246094,138.02999877929688,9522000.0,0.0,1.9831047345954005,151.82732322210484,137.418675923403,51.021739889721964,-41.992516545703666,23.479362473483068,141.90066630045573,136.1898334503174,14.260000228881836,54.28767933115595 85585,2018-07-30,CSCO,42.459999084472656,42.61000061035156,42.08000183105469,35.99287414550781,15300400.0,0.0,-0.08428960227157489,37.10139133940376,35.523544955151905,47.24391791045002,-73.61297539546513,12.624906559475498,36.38331629435221,36.927449798583986,14.260000228881836,54.28767933115595 85586,2018-07-30,CVX,126.76000213623047,128.41000366210938,126.22000122070312,101.68785095214844,5729300.0,0.0,0.09929744654134254,101.5927370992636,95.74437837925201,55.34535082279625,158.11418964803255,0.34453272454405043,98.90733744303385,99.63976287841797,14.260000228881836,54.28767933115595 85587,2018-07-30,DIS,112.19999694824219,113.33999633789062,112.05000305175781,110.41368865966797,5199300.0,0.0,2.145571163580115,113.18653689429487,100.70511273339068,63.327042952430254,113.05834117116517,54.48105681307924,105.49016621907552,102.7119016011556,14.260000228881836,54.28767933115595 85588,2018-07-30,GS,238.0,239.72999572753906,236.88999938964844,212.34959411621094,2454100.0,0.0,2.250156510348006,214.45300058926009,193.9256371060524,55.208512532404704,159.1231713118721,33.54097302126342,202.7124816894531,205.6862009684245,14.260000228881836,54.28767933115595 85589,2018-07-30,HD,196.52999877929688,197.57000732421875,196.39999389648438,173.65647888183594,2331100.0,0.0,1.013204550068707,179.92006240188337,169.4420958012416,54.415646484297504,-33.23455896861666,8.207057892432996,174.397341410319,170.73675003051758,14.260000228881836,54.28767933115595 85590,2018-07-30,HON,152.5851287841797,153.06436157226562,150.13150024414062,135.13221740722656,3254737.0,0.0,2.4912095790589603,138.14582938861452,120.43534965801632,60.30182572183613,170.39964455470377,28.305905194670057,127.81930643717448,128.02342173258464,14.260000228881836,54.28767933115595 85591,2018-07-30,IBM,138.43212890625,139.8087921142578,138.32696533203125,107.67127990722656,3774177.0,0.0,0.6123736118098577,110.64276405203505,103.59266761910753,50.852317785285535,52.46993543985977,9.440723026934352,106.16081924438477,106.37762591044108,14.260000228881836,54.28767933115595 85592,2018-07-30,INTC,47.630001068115234,47.9900016784668,46.43000030517578,41.217838287353516,35696600.0,0.0,-0.5953431538194351,46.805136247013046,41.81882806267934,39.50887008293453,-213.038059166358,42.698829990741665,44.30333875020345,45.909327824910484,14.260000228881836,54.28767933115595 85593,2018-07-30,JNJ,131.77999877929688,132.49000549316406,131.25,114.86246490478516,11013100.0,0.0,1.6617613244495715,115.03832207750078,105.73536795545822,59.75807503528546,163.1820680402529,42.63536738229426,108.93581949869791,107.75392888387044,14.260000228881836,54.28767933115595 85594,2018-07-30,JPM,116.27999877929688,117.61000061035156,116.05999755859375,99.60574340820312,13411600.0,0.0,2.032040524973823,101.09867047362629,86.02255984253581,61.77987459194888,170.018659667792,48.77003808123352,92.31970545450847,93.11239535013834,14.260000228881836,54.28767933115595 85595,2018-07-30,KO,46.099998474121094,46.439998626708984,46.04999923706055,39.21712112426758,8967900.0,0.0,0.5538396694533816,39.41058264471445,37.02844514154043,63.91601689999175,146.5391816058986,45.91732261680993,37.75351092020671,36.87808329264323,14.260000228881836,54.28767933115595 85596,2018-07-30,MCD,157.38999938964844,160.02000427246094,157.08999633789062,140.4112091064453,3274800.0,0.0,-0.7071172439637792,142.20474952595094,138.0671392069592,48.243631689456926,-22.866104667186733,18.260659823845007,140.92515716552734,142.54541575113933,14.260000228881836,54.28767933115595 85597,2018-07-30,MMM,208.25,209.25,204.75999450683594,168.09884643554688,2040500.0,0.0,1.2564787659954675,170.33282594082397,159.08504973056273,52.100806072365984,163.1518920030977,1.2088292372987195,163.72046559651693,164.36725591023762,14.260000228881836,54.28767933115595 85598,2018-07-30,MRK,60.86832046508789,61.92748260498047,60.6202278137207,52.718387603759766,10129130.0,0.0,0.6849065388249684,52.71329444972103,49.191569289292644,63.27895498144851,162.08180856019658,27.934072811314575,50.47088114420573,49.43592274983724,14.260000228881836,54.28767933115595 85599,2018-07-30,MSFT,107.19000244140625,107.52999877929688,104.76000213623047,99.44818115234375,34668300.0,0.0,1.9425610147509502,104.94086665691196,92.4387613338107,56.45079212725884,62.81411083734731,8.632800333340047,97.1710833231608,95.17895914713542,14.260000228881836,54.28767933115595 85600,2018-07-30,NKE,76.87999725341797,76.95999908447266,75.43000030517578,72.03146362304688,7275300.0,0.0,0.5667513626553813,74.3764847048229,71.71769177833139,54.09176273629519,2.796601575712957,0.4252322482459845,72.0763646443685,70.02475382486979,14.260000228881836,54.28767933115595 85601,2018-07-30,PG,80.06999969482422,80.5,79.83999633789062,70.0465087890625,7090700.0,0.0,0.8430952205205955,70.3876790478665,67.22368798704562,59.558477244379176,124.36843734368338,18.863173010825847,68.12875162760416,66.2029867808024,14.260000228881836,54.28767933115595 85602,2018-07-30,TRV,130.52000427246094,131.97999572753906,130.1300048828125,115.97034454345703,1487700.0,0.0,0.6780389515438401,116.41666391594539,106.84259893195501,54.7649101062337,183.63420605973792,25.129853615076282,111.01454264322916,112.7119021097819,14.260000228881836,54.28767933115595 85603,2018-07-30,UNH,255.91000366210938,256.8900146484375,253.11000061035156,234.82180786132812,1681500.0,0.0,1.426254044658208,240.268971332159,228.81398307457928,55.065564454015046,54.46720628527359,2.6543379697903253,233.63119659423828,229.2993423461914,14.260000228881836,54.28767933115595 85604,2018-07-30,V,140.1300048828125,140.4199981689453,135.30999755859375,131.75009155273438,12812400.0,0.0,1.6691946482828257,139.77507742995766,126.9994907463119,53.22411408403606,17.62522580971831,5.010044591126912,131.9264005025228,129.59921938578287,14.260000228881836,54.28767933115595 85605,2018-07-30,VZ,52.27000045776367,53.0,52.08000183105469,40.319725036621094,16725000.0,0.0,0.5395853025528368,40.17838783326464,38.325129699084,61.798449736882816,139.84330957848778,41.89691560241804,38.61642100016276,37.58192520141601,14.260000228881836,54.28767933115595 85606,2018-07-30,WBA,68.38999938964844,69.52999877929688,68.31999969482422,55.79313278198242,7866400.0,0.0,0.8344082857911772,55.869227090126444,48.759840521567895,58.86444224019479,143.2400749087452,33.794568793814975,52.40784505208333,51.90273806254069,14.260000228881836,54.28767933115595 85607,2018-07-30,WMT,88.0,88.94000244140625,87.88999938964844,81.17789459228516,6010700.0,0.0,0.8087904329754849,82.19590478258503,76.70928167981732,56.883836893746604,103.11527044347359,33.55626112938112,78.84948450724283,77.80097109476725,14.260000228881836,54.28767933115595 85608,2018-07-31,AAPL,47.57500076293945,48.03499984741211,47.334999084472656,45.402549743652344,157492000.0,1.0,0.2696238204568502,46.68335464086659,44.206692051027936,53.902456464983736,42.143154065856116,0.8526195051819989,45.0190486907959,45.05553181966146,12.829999923706055,51.8904035738876 85609,2018-07-31,AMGN,191.0,197.49000549316406,190.8699951171875,167.69503784179688,4429300.0,1.0,1.7144035142796952,168.90764780974362,159.48712605500245,60.951381668562576,93.0081298731301,37.16293737332947,162.09383900960287,157.16572901407878,12.829999923706055,51.8904035738876 85610,2018-07-31,AXP,101.05000305175781,101.19999694824219,99.44000244140625,92.32777404785156,4330400.0,1.0,0.6519465564246474,96.32791992500538,90.49203094169386,50.162511625319766,17.455484331272046,1.4754916681329606,92.31979014078776,92.54073143005371,12.829999923706055,51.8904035738876 85611,2018-07-31,BA,354.3800048828125,359.0199890136719,354.05999755859375,342.9296569824219,2728400.0,1.0,2.9138768064667033,354.7039866106728,319.55565999577254,53.59192636730704,81.07848714175408,1.3133059653569332,332.5163614908854,337.1850138346354,12.829999923706055,51.8904035738876 85612,2018-07-31,CAT,141.97000122070312,144.77999877929688,140.1699981689453,126.5029296875,7608700.0,1.0,-0.16602537776168447,126.94651993363819,116.97478438765087,50.512376209084564,121.69650785540433,11.560707967966213,121.54543024698893,128.2021282196045,12.829999923706055,51.8904035738876 85613,2018-07-31,CRM,138.67999267578125,139.7899932861328,135.38999938964844,137.14999389648438,7442900.0,1.0,1.2354713593755946,152.1949364676318,136.72306279994632,50.0977729262979,-66.07785159442597,23.884192073437237,141.8123326619466,136.39033330281575,12.829999923706055,51.8904035738876 85614,2018-07-31,CSCO,42.2400016784668,42.619998931884766,41.91999816894531,36.09529495239258,20900300.0,1.0,-0.09719369376395548,37.09901054458566,35.50980064315848,47.759564405911036,-74.19925969542597,14.78674165942992,36.338418579101564,36.889615313212076,12.829999923706055,51.8904035738876 85615,2018-07-31,CVX,128.0,128.5500030517578,126.12999725341797,100.44686889648438,5894400.0,1.0,0.2073140770444155,101.77928533434138,95.71851816297308,53.10833373659066,129.92642154643758,1.201514974084382,98.91529210408528,99.66396090189616,12.829999923706055,51.8904035738876 85616,2018-07-31,DIS,112.55000305175781,114.05000305175781,112.36000061035156,111.32538604736328,8421200.0,1.0,2.1851399268449967,113.54398335546479,101.2368096438028,64.66646657000327,116.51073184734615,56.761179612986886,105.73046620686848,102.9278434753418,12.829999923706055,51.8904035738876 85617,2018-07-31,GS,239.5,239.5,236.5500030517578,210.99879455566406,2503700.0,1.0,2.330648074547412,215.13374371300156,194.50414843787732,53.716019909905064,136.94551539668092,31.495389256352446,202.8914021809896,205.73534240722657,12.829999923706055,51.8904035738876 85618,2018-07-31,HD,197.69000244140625,198.02999877929688,196.8699951171875,173.86770629882812,2795900.0,1.0,0.8117835270930698,179.76398165191205,169.90626370941607,54.732697419552196,-19.381630776679284,10.82237155601004,174.30432840983073,170.9351028442383,12.829999923706055,51.8904035738876 85619,2018-07-31,HON,150.99411010742188,153.20811462402344,150.99411010742188,137.4832000732422,2841882.0,1.0,2.6967121186519023,139.22456409895736,120.63456904923598,63.029922598872595,166.57537371171088,28.891383454738808,128.09774780273438,128.26004549662272,12.829999923706055,51.8904035738876 85620,2018-07-31,IBM,139.33078002929688,139.3881378173828,137.8202667236328,107.2568588256836,5726013.0,1.0,0.5288085161950278,110.39299233610328,104.21765219514671,50.00560889823587,37.625024089988145,6.100741203108834,106.17192001342774,106.40969518025716,12.829999923706055,51.8904035738876 85621,2018-07-31,INTC,48.2400016784668,48.68000030517578,47.689998626708984,41.57219696044922,36581200.0,1.0,-0.7354691353337444,46.97466506728317,41.46779937973831,40.71193024659263,-150.97677380587191,34.73464275025758,44.1558339436849,45.84191347757975,12.829999923706055,51.8904035738876 85622,2018-07-31,JNJ,132.27999877929688,132.63999938964844,131.77000427246094,115.16663360595703,7598900.0,1.0,1.8049153987803805,115.42172741604608,106.3027049570008,60.178925029414785,158.7812617385679,43.192883638657975,109.2602653503418,107.8878246307373,12.829999923706055,51.8904035738876 85623,2018-07-31,JPM,117.08000183105469,117.08000183105469,114.81999969482422,98.08685302734375,15843800.0,1.0,2.022451761152311,101.50665517651323,86.50524515307661,58.41924020778013,130.81491431327336,36.449919156573365,92.52889760335286,93.2134553273519,12.829999923706055,51.8904035738876 85624,2018-07-31,KO,46.400001525878906,46.66999816894531,46.310001373291016,39.55643844604492,12438800.0,1.0,0.5875501154473852,39.55595704290537,37.127381503847566,65.71293542633558,157.84869774822488,49.65894689072963,37.84060363769531,36.94374097188314,12.829999923706055,51.8904035738876 85625,2018-07-31,MCD,158.6999969482422,159.0,157.22999572753906,139.4376220703125,3530000.0,1.0,-0.7011093613903654,142.1725434692426,138.15865007323788,46.92486463273629,-42.27811002128747,18.26065982384502,140.66729990641275,142.45029296875,12.829999923706055,51.8904035738876 85626,2018-07-31,MMM,207.22999572753906,212.77999877929688,206.5,173.99935913085938,3573100.0,1.0,1.75883478053413,171.99909457620052,158.7955633217487,58.135453399610704,229.3024676242558,10.089751871747428,163.94310048421224,164.5627680460612,12.829999923706055,51.8904035738876 85627,2018-07-31,MRK,61.92748260498047,63.09160232543945,61.90839767456055,53.58061599731445,16184683.0,1.0,0.7983047270824528,53.093290932973886,49.25163704554174,65.81733358673246,220.189888734516,38.04186695956167,50.60319900512695,49.55201117197672,12.829999923706055,51.8904035738876 85628,2018-07-31,MSFT,106.48999786376953,106.72000122070312,105.37999725341797,100.11827087402344,27655200.0,1.0,1.7714314190042586,104.9148076247311,93.03770778664587,57.39730858476765,61.65173598717449,8.632800333340056,97.33530502319336,95.35719083150228,12.829999923706055,51.8904035738876 85629,2018-07-31,NKE,76.44000244140625,77.58999633789062,76.16000366210938,72.9323501586914,8265600.0,1.0,0.5356294127427788,74.17090578830675,71.78671979152722,55.904558913026065,33.46694438232576,5.6668244396639045,72.11745630900064,70.16699129740397,12.829999923706055,51.8904035738876 85630,2018-07-31,PG,80.38999938964844,80.9800033569336,79.43000030517578,70.64042663574219,9878200.0,1.0,0.8896020512344478,70.63637977581274,67.2765459444021,61.22559335232646,135.02269301882367,24.379797110573335,68.29534022013347,66.33547293345133,12.829999923706055,51.8904035738876 85631,2018-07-31,TRV,131.27999877929688,131.4199981689453,129.77000427246094,115.12112426757812,1679200.0,1.0,0.8029679676136681,116.72686353033913,107.2179583995925,53.20600681077766,152.30439392363624,22.402025409198174,111.0897331237793,112.72967681884765,12.829999923706055,51.8904035738876 85632,2018-07-31,UNH,254.13999938964844,255.1999969482422,252.85000610351562,234.2482147216797,2355900.0,1.0,1.2418835516322417,239.89773532563814,229.71621273344388,54.497210342284866,32.689605716863,1.5879728282189778,233.58031768798827,229.5792012532552,12.829999923706055,51.8904035738876 85633,2018-07-31,V,137.1300048828125,138.02000427246094,135.6300048828125,132.0010986328125,7683300.0,1.0,1.3340691796311717,139.48358763473763,127.70029145461784,53.56694385738521,3.1536778063543975,5.010044591126921,131.94377873738605,129.74057235717774,12.829999923706055,51.8904035738876 85634,2018-07-31,VZ,52.599998474121094,52.66999816894531,51.4900016784668,39.666812896728516,16924200.0,1.0,0.5188998957231448,40.14445835474342,38.49715999242454,57.82034715662798,101.715026896349,28.194206610582757,38.73737614949544,37.63316402435303,12.829999923706055,51.8904035738876 85635,2018-07-31,WBA,69.30999755859375,69.4000015258789,67.56999969482422,54.550777435302734,7261900.0,1.0,0.8463791250118149,55.96838167466415,49.184250847918854,55.19563599040868,107.86859607763613,25.16257427338194,52.50115623474121,51.95918553670247,12.829999923706055,51.8904035738876 85636,2018-07-31,WMT,89.0,89.66000366210938,88.80000305175781,81.49756622314453,6708100.0,1.0,0.8524869647871611,82.25947958766797,77.12338479221485,57.702590008600794,127.51999190922022,39.47847237961662,79.03915506998698,77.83519070943197,12.829999923706055,51.8904035738876 85637,2018-08-01,AAPL,49.782501220703125,50.439998626708984,49.32749938964844,48.07722473144531,271742800.0,2.0,0.4452329995847677,47.16902325817161,44.14047648242897,63.616138362893786,231.31213661016542,37.338368519806366,45.144789377848305,45.123338063557945,13.149999618530273,73.86562197813201 85638,2018-08-01,AMGN,196.3300018310547,196.97999572753906,194.6999969482422,167.08929443359375,2632800.0,2.0,1.806930883055486,168.65421551361518,160.6048436294512,60.05023143262513,105.0559452629527,37.16293737332948,162.36828206380207,157.57906138102214,13.149999618530273,73.86562197813201 85639,2018-08-01,AXP,99.9000015258789,100.93000030517578,99.16999816894531,92.26282501220703,3315400.0,2.0,0.4768010722179241,96.12867448299451,90.8731107953258,50.03131232517014,5.818532523165241,3.6462133286290275,92.40197194417318,92.55963592529297,13.149999618530273,73.86562197813201 85640,2018-08-01,BA,354.0899963378906,357.9100036621094,350.5,339.5225830078125,2717800.0,2.0,2.56774699892253,353.81804423373774,322.35019612270753,52.0248928562018,57.06183069597341,7.309685633993459,332.8898030598958,337.4099100748698,13.149999618530273,73.86562197813201 85641,2018-08-01,CAT,142.97000122070312,143.07000732421875,138.11000061035156,121.87564086914062,6364500.0,2.0,-0.2727809864574766,126.61524433410997,117.79215160094861,46.18661242846267,44.051219899689926,2.7098941681260325,121.43145650227865,128.05012804667155,13.149999618530273,73.86562197813201 85642,2018-08-01,CRM,138.0,140.89999389648438,137.50999450683594,137.67999267578125,5098100.0,2.0,0.677918374182866,152.2160339605026,136.68596494086455,50.65452463701802,-46.7384644977801,18.17785988586558,141.7509989420573,136.5688331604004,13.149999618530273,73.86562197813201 85643,2018-08-01,CSCO,41.9900016784668,42.34000015258789,41.33000183105469,35.72829055786133,21650000.0,2.0,-0.13547282035149522,37.11679274174826,35.45105164912088,46.089668321703385,-150.5074759794182,22.35874102332457,36.292297236124675,36.83959458669027,13.149999618530273,73.86562197813201 85644,2018-08-01,CVX,125.30999755859375,125.91999816894531,124.75,99.7468490600586,4661000.0,2.0,0.23373789943829593,101.83176821322157,95.7185369625597,51.88457853266948,45.92940767506506,7.206687313270055,98.91131439208985,99.6842466990153,13.149999618530273,73.86562197813201 85645,2018-08-01,DIS,113.68000030517578,113.83000183105469,112.58999633789062,110.74700164794922,6466600.0,2.0,2.145100288687914,113.4503252534116,102.2872266264712,63.1527199055655,103.56976007677167,56.7611796129869,105.98260726928712,103.11258837381999,13.149999618530273,73.86562197813201 85646,2018-08-01,GS,238.5,239.39999389648438,235.77999877929688,209.7635498046875,2510500.0,2.0,2.2686131310412065,215.1354118495084,195.8941490025424,52.37656372392196,114.21135864782562,26.79339646398178,203.12008870442708,205.73054122924805,13.149999618530273,73.86562197813201 85647,2018-08-01,HD,196.86000061035156,197.74000549316406,195.60000610351562,172.7937774658203,3086800.0,2.0,0.5590544024466624,179.53956038081077,170.3665889111814,52.80115121547441,-44.18495548347827,2.2264641602438884,174.21894276936848,171.13700307210286,13.149999618530273,73.86562197813201 85648,2018-08-01,HON,153.27520751953125,153.34230041503906,149.958984375,135.10638427734375,3521000.0,2.0,2.63738308055585,139.68631460799728,121.2018956886336,58.80360109018771,129.9366665835126,21.268568679537317,128.37360407511395,128.45319989522298,13.149999618530273,73.86562197813201 85649,2018-08-01,IBM,138.3938751220703,138.8049774169922,137.0363311767578,106.19857025146484,3544266.0,2.0,0.3728890989956568,109.96241802140058,104.93906894759355,47.89876106266475,12.898324995533272,1.0028214211323685,106.16205240885417,106.43254381815592,13.149999618530273,73.86562197813201 85650,2018-08-01,INTC,48.060001373291016,48.90999984741211,48.0,42.18583679199219,28060700.0,2.0,-0.787921708245122,47.02084220646335,41.364579164996606,42.75156770858905,-117.63285147540303,32.10745674108829,44.03713874816894,45.77680377960205,13.149999618530273,73.86562197813201 85651,2018-08-01,JNJ,132.38999938964844,132.9600067138672,132.0800018310547,115.2708969116211,5770400.0,2.0,1.904821613607865,115.80437914204438,106.78302014994782,60.32605265113574,151.92706411679563,44.424697761800594,109.55197677612304,108.03208491007487,13.149999618530273,73.86562197813201 85652,2018-08-01,JPM,115.75,116.69000244140625,115.27999877929688,98.69268798828125,13531600.0,2.0,2.040220028419313,101.74817201800671,87.33973844341908,59.33204463755075,121.85831478811082,36.449919156573365,92.77610677083334,93.3113161722819,13.149999618530273,73.86562197813201 85653,2018-08-01,KO,46.45000076293945,46.4900016784668,46.16999816894531,39.35285568237305,9904100.0,2.0,0.5910254852586334,39.637218936791456,37.24971419919487,63.74276830016708,134.0163271684181,43.21197147054628,37.91949653625488,37.00908870697022,13.149999618530273,73.86562197813201 85654,2018-08-01,MCD,156.57000732421875,157.22000122070312,155.66000366210938,138.8888702392578,4252800.0,2.0,-0.7321875554538337,142.13056442609002,138.23957412371465,46.188677736323314,-99.38756120283078,25.920447886613402,140.42979990641277,142.34646428426106,13.149999618530273,73.86562197813201 85655,2018-08-01,MMM,210.97999572753906,211.05999755859375,206.8699951171875,169.68051147460938,2066600.0,2.0,1.7878513916480472,172.29730312776576,159.41685092496863,53.07259899903129,162.25406118192674,10.089751871747424,164.15234934488933,164.67409006754556,13.149999618530273,73.86562197813201 85656,2018-08-01,MRK,62.700382232666016,63.110687255859375,62.45228958129883,53.27151107788086,7949604.0,2.0,0.8533940294138915,53.312155038113524,49.4215912997771,64.17222223538391,203.77984596477694,38.19378703751967,50.724128595987956,49.66792551676432,13.149999618530273,73.86562197813201 85657,2018-08-01,MSFT,106.02999877929688,106.44999694824219,105.41999816894531,100.30701446533203,23628700.0,2.0,1.6322247410848547,104.6837266407524,93.95115723986284,57.66541409534256,57.289373097438485,8.632800333340048,97.50581817626953,95.52196667989095,13.149999618530273,73.86562197813201 85658,2018-08-01,NKE,76.5,78.05999755859375,76.5,73.52975463867188,6878300.0,2.0,0.5527982775932685,74.2144286628592,71.86267857591034,57.067522053856415,51.462127225331336,10.019855855043806,72.22113494873047,70.29964205423991,13.149999618530273,73.86562197813201 85659,2018-08-01,PG,80.41999816894531,80.81999969482422,80.11000061035156,70.43955993652344,7556700.0,2.0,0.8998775573975593,70.74920066609072,67.46510215983703,60.355116425319345,138.47637272521882,24.379797110573318,68.44109598795573,66.47110265096029,13.149999618530273,73.86562197813201 85660,2018-08-01,TRV,130.02999877929688,130.4499969482422,128.91000366210938,114.07730102539062,1388500.0,2.0,0.8084282433045473,116.81017764467279,107.68220974546392,51.347492535435286,115.70507242830178,15.947325823476326,111.11332244873047,112.74060592651367,13.149999618530273,73.86562197813201 85661,2018-08-01,UNH,256.1000061035156,256.1000061035156,252.80999755859375,234.38697814941406,3006700.0,2.0,1.0943506632786466,239.24335154909517,230.9617189465103,54.61444361860005,39.39466320665711,5.230830141802269,233.5911092122396,229.8939437866211,13.149999618530273,73.86562197813201 85662,2018-08-01,V,137.74000549316406,138.74000549316406,137.41000366210938,133.45872497558594,7087700.0,2.0,1.1725813078360545,138.90192193960814,128.93839330697386,55.52513310074761,30.495557768351144,0.5121229731379611,132.04481735229493,129.88854967753093,13.149999618530273,73.86562197813201 85663,2018-08-01,VZ,52.02000045776367,52.11000061035156,51.45000076293945,39.735939025878906,12789400.0,2.0,0.5022943263646127,40.12845449386195,38.63691644730015,58.115645476233325,85.86786618271671,27.303254238868487,38.83431154886882,37.6913766225179,13.149999618530273,73.86562197813201 85664,2018-08-01,WBA,67.61000061035156,67.6500015258789,66.29000091552734,53.598838806152344,6514800.0,2.0,0.7701745172323768,55.7782298247873,49.832622988933394,52.597150281544856,57.06467665593195,11.982039459482158,52.55036633809407,52.01994635264079,13.149999618530273,73.86562197813201 85665,2018-08-01,WMT,88.86000061035156,89.12999725341797,87.87999725341797,80.5933609008789,5050000.0,2.0,0.804876849019692,82.156287568972,77.57364712341081,54.6651373230883,86.2396469759411,24.34063172443564,79.1801139831543,77.88550198872885,13.149999618530273,73.86562197813201 85666,2018-08-02,AAPL,50.14500045776367,52.095001220703125,50.087501525878906,49.4825553894043,249616000.0,3.0,0.6898508078032535,48.07672490781203,43.75744867617235,67.35510918086257,297.20160939634206,50.68734388816439,45.3109322865804,45.21104094187419,12.1899995803833,33.240164793414166 85667,2018-08-02,AMGN,194.63999938964844,197.4199981689453,192.72999572753906,167.550048828125,2500400.0,3.0,1.8955873671808092,168.55967733740812,161.46896646142,60.509650137744956,92.78396947775694,25.341250591585002,162.64898376464845,157.9940055847168,12.1899995803833,33.240164793414166 85668,2018-08-02,AXP,98.9000015258789,99.93000030517578,98.66999816894531,92.52259826660156,2481800.0,3.0,0.35486784907642743,96.04104767090213,91.07206496947872,50.56627144835039,-16.972016879387006,7.6729380686894695,92.51499888102214,92.56499837239583,12.1899995803833,33.240164793414166 85669,2018-08-02,BA,348.6199951171875,350.7300109863281,346.0299987792969,336.60626220703125,2655900.0,3.0,2.0346596271498356,352.3548488274127,325.40629008860293,50.71188990860693,20.08736886359043,14.299051705590088,333.11566569010415,337.61908162434895,12.1899995803833,33.240164793414166 85670,2018-08-02,CAT,137.07000732421875,138.7100067138672,135.69000244140625,121.40938568115234,4195000.0,3.0,-0.3905069514409121,126.46031547965414,118.21342719612711,45.777971491060455,-27.633283074398925,6.5958311788321415,121.3068957010905,127.8887545267741,12.1899995803833,33.240164793414166 85671,2018-08-02,CRM,137.0500030517578,141.3000030517578,136.75,141.13999938964844,3779200.0,3.0,0.5093754783525242,152.133365029719,136.90563338336696,54.112051798485346,-30.725557904149134,20.846334763862522,141.82433217366537,136.77533315022785,12.1899995803833,33.240164793414166 85672,2018-08-02,CSCO,41.38999938964844,42.599998474121094,41.20000076293945,36.30013656616211,18033200.0,3.0,-0.11830239384934771,37.115319871715926,35.44996294993935,48.965879752580356,-100.4649050101599,17.442712495783994,36.26749585469564,36.79938678741455,12.1899995803833,33.240164793414166 85673,2018-08-02,CVX,124.44000244140625,124.80999755859375,123.30000305175781,98.45018005371094,4639600.0,3.0,0.1483386612127333,101.82582576482066,95.70697757990591,49.690523636890525,-19.737920902891492,15.12693203862595,98.87074406941731,99.66149737040202,12.1899995803833,33.240164793414166 85674,2018-08-02,DIS,112.5,113.31999969482422,111.68000030517578,110.53133392333984,4027300.0,3.0,2.072080351545452,113.34873503477388,103.19758301942534,62.5875824561911,85.40223117946591,46.04690300747402,106.19352162679037,103.30492273966472,12.1899995803833,33.240164793414166 85675,2018-08-02,GS,233.92999267578125,235.2100067138672,232.77000427246094,207.94174194335938,2579700.0,3.0,2.048827711937008,214.70238242166786,197.50467324239466,50.45693021512293,67.35426923535564,10.31079649461368,203.30286051432293,205.69832865397134,12.1899995803833,33.240164793414166 85676,2018-08-02,HD,195.10000610351562,195.83999633789062,193.5500030517578,172.2304229736328,3543500.0,3.0,0.3097363036751801,179.4247484517524,170.59143044229057,51.808966137946285,-85.27837850295262,9.84040197192317,174.11859232584635,171.30792210896809,12.1899995803833,33.240164793414166 85677,2018-08-02,HON,149.21139526367188,149.7481231689453,148.39671325683594,134.2538299560547,2232773.0,3.0,2.4928345369811495,139.90701266925376,121.92674358684975,57.37603545074162,88.77075506581012,10.705553930435793,128.64228413899738,128.63114636739095,12.1899995803833,33.240164793414166 85678,2018-08-02,IBM,136.5774383544922,137.05545043945312,136.07073974609375,105.79893493652344,4018104.0,3.0,0.21460082280144377,109.79593825787529,105.21877731829659,47.123171474098356,-17.81868515483075,5.006757369178021,106.17019322713216,106.45141525268555,12.1899995803833,33.240164793414166 85679,2018-08-02,INTC,48.5,49.52000045776367,48.20000076293945,42.76491165161133,26452500.0,3.0,-0.7738438582403191,47.03470242592911,41.24095446494003,44.61171781047208,-86.3777063367159,25.186954471072536,43.92247683207194,45.71702404022217,12.1899995803833,33.240164793414166 85680,2018-08-02,JNJ,132.88999938964844,133.0,131.08999633789062,114.06292724609375,6563300.0,3.0,1.8650260922071737,116.05503416303537,107.07552156206228,57.767961176024436,125.05674218337562,34.76090235059232,109.8187754313151,108.17030220031738,12.1899995803833,33.240164793414166 85681,2018-08-02,JPM,114.56999969482422,116.25,114.33000183105469,99.11080169677734,11058100.0,3.0,2.0642444649510594,101.9610697260273,88.1874898442852,59.959592904585364,105.85809143448954,27.22622820575627,93.03753611246745,93.39323094685872,12.1899995803833,33.240164793414166 85682,2018-08-02,KO,46.47999954223633,46.630001068115234,46.18000030517578,39.174705505371094,12009700.0,3.0,0.5728016100478257,39.71397267319594,37.30190295241441,62.05845956504518,123.83535103407206,45.71180227860161,38.002064895629886,37.07609176635742,12.1899995803833,33.240164793414166 85683,2018-08-02,MCD,156.64999389648438,156.92999267578125,153.1300048828125,137.55239868164062,6245900.0,3.0,-0.8548056658781036,142.34267074226835,137.85842178702853,44.432405345704055,-165.32279501263213,36.21669984736581,140.21885426839194,142.2237330118815,12.1899995803833,33.240164793414166 85684,2018-08-02,MMM,205.9499969482422,205.99000549316406,203.85000610351562,168.43482971191406,1699700.0,3.0,1.6908402039964017,172.42189560100923,159.96343612506502,51.728453304521274,89.35973041448437,0.7426864049204569,164.3558609008789,164.74457295735678,12.1899995803833,33.240164793414166 85685,2018-08-02,MRK,62.30915832519531,62.433204650878906,61.89885330200195,53.05189895629883,7226379.0,3.0,0.8693109599529052,53.50637338475026,49.51858160182201,63.01459218392941,155.77863027190298,28.431968489421056,50.830959192911784,49.78852049509684,12.1899995803833,33.240164793414166 85686,2018-08-02,MSFT,105.4000015258789,108.08999633789062,104.83999633789062,101.52452850341797,26104300.0,3.0,1.6016824552564373,104.54773729677099,94.8242551959048,59.371589042453785,68.81870693611417,18.942809326162024,97.68513997395833,95.7134558359782,12.1899995803833,33.240164793414166 85687,2018-08-02,NKE,77.7699966430664,79.06999969482422,77.4000015258789,74.58236694335938,5313800.0,3.0,0.6439190447008372,74.47995880089731,71.796289368048,59.03672360489446,93.10530894321904,18.643783295630996,72.3453598022461,70.46370608011881,12.1899995803833,33.240164793414166 85688,2018-08-02,PG,80.80000305175781,82.22000122070312,80.58999633789062,71.61865234375,9261700.0,3.0,0.991731806308124,71.22546227924478,67.29474035747397,63.50584325434145,201.89026911799988,38.349930931689094,68.64000396728515,66.63417409261068,12.1899995803833,33.240164793414166 85689,2018-08-02,TRV,128.05999755859375,128.86000061035156,127.0,113.52001190185547,1778600.0,3.0,0.7590372671871393,116.72683390137513,108.27242604735534,50.37563494744155,69.33544143915431,3.0464392793491544,111.21180725097656,112.7470832824707,12.1899995803833,33.240164793414166 85690,2018-08-02,UNH,253.5,256.29998779296875,252.22999572753906,236.89393615722656,1854400.0,3.0,1.1662762395419008,239.25291205152698,231.4683480192738,56.69942343744308,54.881931816636744,2.6141692139178665,233.6919428507487,230.2773557027181,12.1899995803833,33.240164793414166 85691,2018-08-02,V,137.4499969482422,139.19000244140625,137.0,134.10552978515625,12300000.0,3.0,1.0842936858786913,138.51771182021946,129.86609707870633,56.36976071341279,33.657815727070904,3.88882438197609,132.15486729939778,130.03702621459962,12.1899995803833,33.240164793414166 85692,2018-08-02,VZ,51.7400016784668,52.0099983215332,51.43000030517578,39.927974700927734,12337500.0,3.0,0.49887919822305804,40.18513424957352,38.67915026580734,58.94172453629234,86.85880895273337,26.832115272039538,38.94802576700847,37.76177514394124,12.1899995803833,33.240164793414166 85693,2018-08-02,WBA,65.98999786376953,67.18000030517578,65.77999877929688,54.03448486328125,5815900.0,3.0,0.7364455268942933,55.76835080518861,50.21359690294127,53.63061352373592,51.838301576176875,7.174994847246034,52.5229382832845,52.0871660232544,12.1899995803833,33.240164793414166 85694,2018-08-02,WMT,87.94000244140625,88.83999633789062,87.62000274658203,81.06829071044922,4306100.0,3.0,0.7962892291787966,82.0442142109486,78.06840938524282,55.92575875494572,80.43286729404478,20.39336385016802,79.33690388997395,77.93964411417643,12.1899995803833,33.240164793414166 85695,2018-08-03,AAPL,51.75749969482422,52.185001373291016,51.369998931884766,49.62571716308594,133789600.0,4.0,0.8850617015125266,48.816609426607954,43.49523558987154,67.70485483889152,296.378885297243,51.290552728746604,45.49011828104655,45.29594039916992,11.640000343322754,14.90832209805767 85696,2018-08-03,AMGN,196.27000427246094,198.41000366210938,196.10000610351562,168.9236602783203,2176200.0,4.0,2.0530212824833995,169.12422594163831,161.49995160963124,61.86224340529017,123.30693199152317,28.644962109738998,162.99026234944662,158.41561584472657,11.640000343322754,14.90832209805767 85697,2018-08-03,AXP,99.95999908447266,100.9000015258789,99.69999694824219,93.5060043334961,1830400.0,4.0,0.33374039070839956,95.93066129437797,91.39304781206734,52.55543647609839,24.94008252946857,0.9144202219238818,92.6543347676595,92.57504145304362,11.640000343322754,14.90832209805767 85698,2018-08-03,BA,349.5,350.989990234375,345.6700134277344,335.3646240234375,2285200.0,4.0,1.494763516361445,350.6305466537589,328.45880271147547,50.15438786724123,14.711077317994294,14.851790359085301,333.4615142822266,337.70971425374347,11.640000343322754,14.90832209805767 85699,2018-08-03,CAT,138.1999969482422,138.60000610351562,137.07000732421875,121.8492431640625,3594100.0,4.0,-0.44320382620786347,126.20520915937028,118.81383838701645,46.242143841462294,-6.767671736265542,6.595831178832136,121.3019182840983,127.69565709431966,11.640000343322754,14.90832209805767 85700,2018-08-03,CRM,141.52999877929688,141.74000549316406,138.4199981689453,141.0399932861328,3463500.0,4.0,0.36354365736909244,152.1480490512377,136.85494930081308,53.998922217940404,-21.832573981438184,18.455466106033853,141.9296651204427,136.96383310953777,11.640000343322754,14.90832209805767 85701,2018-08-03,CSCO,42.709999084472656,42.880001068115234,42.459999084472656,36.55620574951172,13394300.0,4.0,-0.0830744337431426,37.12611455931569,35.44941186890697,50.19673808984833,37.17737375358716,12.25083791717624,36.26760406494141,36.758788681030275,11.640000343322754,14.90832209805767 85702,2018-08-03,CVX,124.1500015258789,124.25,123.33000183105469,98.68089294433594,5299400.0,4.0,0.09814440417744663,101.82248250977746,95.70316217406044,50.07908331882962,-26.716554955468517,15.12693203862595,98.90945816040039,99.61433461507161,11.640000343322754,14.90832209805767 85703,2018-08-03,DIS,113.19999694824219,114.0999984741211,112.4000015258789,111.84496307373047,4747500.0,4.0,2.096048477159613,113.3201500760599,104.13884803185026,64.58452676975655,97.7730455922979,49.22655150681025,106.48906860351562,103.5486499786377,11.640000343322754,14.90832209805767 85704,2018-08-03,GS,234.44000244140625,235.52000427246094,233.49000549316406,208.03060913085938,3053100.0,4.0,1.8603718149244628,214.15991995918003,199.140209740527,50.548388675884404,67.51682087293246,11.576273226830224,203.5134770711263,205.59778645833333,11.640000343322754,14.90832209805767 85705,2018-08-03,HD,196.02999877929688,196.39999389648438,195.25,172.21282958984375,2309000.0,4.0,0.10946839164395783,179.3105709093962,170.80771674929522,51.77753344941338,-58.883821184687925,6.180485417503836,173.9815658569336,171.45928980509441,11.640000343322754,14.90832209805767 85706,2018-08-03,HON,149.26889038085938,149.6810302734375,147.82164001464844,133.51324462890625,3093956.0,4.0,2.2920978509665417,139.9990323318059,122.63731715549879,56.15106265696275,74.79998151941108,7.0369256162852,128.960050201416,128.77590014139813,11.640000343322754,14.90832209805767 85707,2018-08-03,IBM,136.9407196044922,141.4149169921875,136.71128845214844,109.30680847167969,8424066.0,4.0,0.3679705656497845,109.90633314168524,105.49469224893976,53.901162503965466,63.28031476907146,18.419400403713166,106.3293057759603,106.5141970316569,11.640000343322754,14.90832209805767 85708,2018-08-03,INTC,49.5,49.779998779296875,49.16999816894531,42.89455795288086,22008200.0,4.0,-0.7436533151638827,47.00868272700674,41.11658887943857,45.025426779134975,-57.886581610251746,22.268658066953023,43.848724619547525,45.64917755126953,11.640000343322754,14.90832209805767 85709,2018-08-03,JNJ,131.17999267578125,132.6999969482422,130.89999389648438,114.67124938964844,6498700.0,4.0,1.861120528861079,116.39394062594866,107.27542506619002,58.68073793214274,116.56209459311327,32.936022760659405,110.12294286092123,108.30571835835775,11.640000343322754,14.90832209805767 85710,2018-08-03,JPM,116.0,117.12999725341797,115.94000244140625,99.91291046142578,11016100.0,4.0,2.1235287600980257,102.16878839665561,89.09161962336391,61.149341744222966,114.21540352209715,31.79175738572185,93.3265510559082,93.45428365071615,11.640000343322754,14.90832209805767 85711,2018-08-03,KO,46.22999954223633,46.7599983215332,46.13999938964844,39.5479621887207,11462800.0,4.0,0.5817714533829417,39.843482937199575,37.34035724224379,64.11370635342897,126.91847813112453,47.98458351185469,38.10188217163086,37.14973602294922,11.640000343322754,14.90832209805767 85712,2018-08-03,MCD,155.6999969482422,156.97000122070312,154.2899932861328,138.26046752929688,3673100.0,4.0,-0.8846484863020123,142.2917339196392,137.62524911258734,45.56678736765008,-123.67367271352262,35.89740778098921,140.09140116373698,142.12057139078777,11.640000343322754,14.90832209805767 85713,2018-08-03,MMM,205.9199981689453,207.5800018310547,205.1999969482422,169.87721252441406,1299900.0,4.0,1.7106273302921409,172.67456264692547,160.5163507441878,53.149749507953,110.26231182340497,4.543463327136033,164.67738342285156,164.8163050333659,11.640000343322754,14.90832209805767 85714,2018-08-03,MRK,62.213741302490234,62.99618148803711,61.9942741394043,53.629432678222656,7333066.0,4.0,0.9179458781075596,53.8194334077471,49.508931536710904,64.74476932913956,164.83630088754364,33.53711269733594,50.95975240071615,49.90273170471191,11.640000343322754,14.90832209805767 85715,2018-08-03,MSFT,107.80000305175781,108.05000305175781,106.81999969482422,101.9681167602539,18659600.0,4.0,1.5948864802352745,104.54448764773403,95.47684032467808,59.97950014222211,80.18829516314979,18.942809326162017,97.90221455891927,95.89463996887207,11.640000343322754,14.90832209805767 85716,2018-08-03,NKE,78.7300033569336,78.9800033569336,78.44000244140625,74.66769409179688,3762100.0,4.0,0.7147785744217146,74.71683281831586,71.77372656889118,59.1936780831127,107.66053072058129,18.64378329563101,72.49708455403646,70.63723004659018,11.640000343322754,14.90832209805767 85717,2018-08-03,PG,82.13999938964844,83.0999984741211,81.91999816894531,71.90687561035156,7102800.0,4.0,1.075387768387941,71.6916612277102,67.15460799836401,64.22481194720012,240.8834055753002,45.15756162255492,68.83149719238281,66.78863309224447,11.640000343322754,14.90832209805767 85718,2018-08-03,TRV,128.13999938964844,129.6999969482422,127.7300033569336,114.73188781738281,1882800.0,4.0,0.808364498337383,116.78011596605613,108.79589874341652,52.40224728411452,89.75538083142888,7.865769876680373,111.39609756469727,112.75778465270996,11.640000343322754,14.90832209805767 85719,2018-08-03,UNH,256.45001220703125,257.55999755859375,254.3000030517578,237.94851684570312,1422300.0,4.0,1.293463384247218,239.36983901830087,231.9490238967382,57.54809066467955,86.1590024099578,7.930690783751704,233.8562983194987,230.7216692606608,11.640000343322754,14.90832209805767 85720,2018-08-03,V,139.2899932861328,139.86000061035156,137.94000244140625,134.974365234375,4617500.0,4.0,1.0720746596574315,138.1794607789173,130.75749600819205,57.49155540582449,49.21100387193411,8.81460991658624,132.32509028116863,130.1848845163981,11.640000343322754,14.90832209805767 85721,2018-08-03,VZ,52.0,52.45000076293945,51.869998931884766,40.15073776245117,7769900.0,4.0,0.5082885677126114,40.28472922589494,38.68555924151229,59.89100829245615,120.09264029736401,32.6903367134893,39.05549697875976,37.843986129760744,11.640000343322754,14.90832209805767 85722,2018-08-03,WBA,67.19000244140625,67.69999694824219,66.95999908447266,54.22808837890625,4307300.0,4.0,0.717071293238881,55.82311853246372,50.475066053107575,54.090757162035615,75.48745264495957,11.32385526739618,52.5076104482015,52.149861590067545,11.640000343322754,14.90832209805767 85723,2018-08-03,WMT,89.19000244140625,90.27999877929688,89.0,81.83550262451172,5747200.0,4.0,0.8416886058761719,81.91876604210063,78.65874936927634,57.882890689570914,136.392035070986,32.9883231414959,79.50100148518881,78.0471139272054,11.640000343322754,14.90832209805767 85782,2018-08-06,AAPL,52.0,52.3125,51.76750183105469,49.883392333984375,101701600.0,0.0,1.048473820455996,49.49113123941837,43.26187817525447,68.3364880445298,265.8158130605152,52.1764373964806,45.68218828837077,45.374518140157065,11.270000457763672,9.908090492960495 85783,2018-08-06,AMGN,197.44000244140625,199.8300018310547,196.52000427246094,168.59945678710938,1913800.0,0.0,2.1271083019260857,169.54426425564608,161.37341610324066,61.34919053850988,126.04038302339383,33.17863933537469,163.34462229410806,158.81587727864584,11.270000457763672,9.908090492960495 85784,2018-08-06,AXP,100.7699966430664,101.31999969482422,100.4000015258789,93.62660217285156,2004600.0,0.0,0.3230045698762467,95.9312026596777,91.48620685570316,52.79640064199836,42.27687793860649,4.441859306565345,92.77920201619466,92.57353655497234,11.270000457763672,9.908090492960495 85785,2018-08-06,BA,347.3699951171875,347.3699951171875,343.1199951171875,333.5648498535156,3251100.0,0.0,0.9111619172444421,350.1222002772843,329.41470462994226,49.34101264932045,-7.091649360520949,18.816611052390993,333.70726623535154,337.74981791178385,11.270000457763672,9.908090492960495 85786,2018-08-06,CAT,138.52000427246094,140.6699981689453,137.97000122070312,122.70257568359375,3125200.0,0.0,-0.4113676857782309,126.16211027157871,118.80143571841151,47.150125416196445,38.327397034319965,2.0759507421430827,121.3134371439616,127.49696273803711,11.270000457763672,9.908090492960495 85787,2018-08-06,CRM,140.88999938964844,142.85000610351562,140.64999389648438,142.7100067138672,3247300.0,0.0,0.37836545388375953,152.13540958774826,136.96258998500565,55.60238373707595,0.7014132811565229,12.455684048770465,142.18633219401042,137.16533330281575,11.270000457763672,9.908090492960495 85788,2018-08-06,CSCO,42.72999954223633,43.40999984741211,42.65999984741211,36.95734786987305,14345800.0,0.0,-0.022527521679620577,37.203759314038,35.42553908684091,52.07008539745992,124.56878951282091,3.0345212727242887,36.279954528808595,36.72120641072591,11.270000457763672,9.908090492960495 85789,2018-08-06,CVX,124.41999816894531,124.94000244140625,123.54000091552734,98.87975311279297,4455900.0,0.0,0.07356345379393758,101.67818727610278,95.7130190837605,50.420519163199884,-4.8209861327488035,10.020624600913681,98.8882448832194,99.56917203267416,11.270000457763672,9.908090492960495 85790,2018-08-06,DIS,114.66000366210938,116.83999633789062,114.16000366210938,113.6585693359375,12715600.0,0.0,2.2356154742452503,113.72700969357496,104.70446918826099,67.09312069546172,130.61343551244858,58.426741509705,106.83048197428386,103.79488766988119,11.270000457763672,9.908090492960495 85791,2018-08-06,GS,234.13999938964844,236.97999572753906,234.02999877929688,209.66575622558594,2259600.0,0.0,1.8219594494378555,214.37523034601526,199.6305023810355,52.227044767891975,77.78096302555555,17.44082819427744,203.80703531901042,205.49925791422527,11.270000457763672,9.908090492960495 85792,2018-08-06,HD,195.6199951171875,196.05999755859375,195.11000061035156,172.25682067871094,2515700.0,0.0,-0.04517491002809493,179.3377514187722,170.7462039645286,51.85309199628904,-59.81367302322588,7.008534096383336,173.93109690348308,171.5997189839681,11.270000457763672,9.908090492960495 85793,2018-08-06,HON,148.34878540039062,148.75132751464844,147.4095001220703,133.4529571533203,3205803.0,0.0,2.1038954880768017,140.1201131460539,123.16640418793045,56.05028853747205,62.508078084617274,4.386808227237913,129.2749450683594,128.89665857950845,11.270000457763672,9.908090492960495 85794,2018-08-06,IBM,140.48757934570312,140.72657775878906,139.1682586669922,108.07093048095703,4093730.0,0.0,0.38535009066532666,109.93589592746996,105.58650016017653,51.49536717688083,65.39429468058854,18.41940040371317,106.4464828491211,106.53627586364746,11.270000457763672,9.908090492960495 85795,2018-08-06,INTC,48.77000045776367,49.310001373291016,48.31999969482422,42.868473052978516,26669000.0,0.0,-0.7136059208350716,46.93445461135257,40.995473596044896,44.95553718290048,-75.54871760697729,28.124165338128666,43.76517155965169,45.57167727152507,11.270000457763672,9.908090492960495 85796,2018-08-06,JNJ,131.63999938964844,132.52999877929688,131.00999450683594,114.73207092285156,5840000.0,0.0,1.8417031240008583,116.69474701664687,107.49343962886094,58.77290002015712,107.53850510397712,32.9360227606594,110.38887151082356,108.41569391886394,11.270000457763672,9.908090492960495 85797,2018-08-06,JPM,116.79000091552734,117.52999877929688,116.18000030517578,99.93851470947266,9857400.0,0.0,2.147819315853951,102.56156507118685,89.53849062339323,61.1874247558912,108.55323824104677,33.809455640657276,93.66620864868165,93.50331573486328,11.270000457763672,9.908090492960495 85798,2018-08-06,KO,46.599998474121094,46.869998931884766,46.54999923706055,39.57340621948242,10056100.0,0.0,0.5841989575565947,39.932294929866764,37.442413245792416,64.25026632124481,132.374050913619,49.882454210273536,38.19802322387695,37.21819890340169,11.270000457763672,9.908090492960495 85799,2018-08-06,MCD,156.02999877929688,157.41000366210938,155.4600067138672,138.71185302734375,2375200.0,0.0,-0.8619401892252085,142.08414269807787,137.54784277555495,46.289872269900506,-83.08904511748415,32.25298068049032,139.86039174397786,142.01276626586915,11.270000457763672,9.908090492960495 85800,2018-08-06,MMM,207.4499969482422,207.4600067138672,205.24000549316406,169.3936767578125,1063800.0,0.0,1.668063082273079,172.95247781075702,160.74407675467265,52.612527410040684,98.8975341654109,4.543463327136032,164.95601755777994,164.85813700358074,11.270000457763672,9.908090492960495 85801,2018-08-06,MRK,63.0629768371582,63.435115814208984,62.681297302246094,53.865325927734375,8600202.0,0.0,0.964406932142964,54.12221343882104,49.5477923595188,65.42812147068938,168.15360605247398,37.26669199882108,51.088545608520505,50.01939455668131,11.270000457763672,9.908090492960495 85802,2018-08-06,MSFT,108.12000274658203,108.41999816894531,107.55999755859375,102.05303192138672,20265900.0,0.0,1.5781605128847218,104.53631096758055,96.07772177778078,60.09773247727356,83.40766598734098,21.2341332230009,98.14508514404297,96.06204719543457,11.270000457763672,9.908090492960495 85803,2018-08-06,NKE,78.73999786376953,79.58000183105469,78.43000030517578,75.39787292480469,4280600.0,0.0,0.82039755932135,75.10987572513538,71.59214835323375,60.53238400193609,128.12680437127506,23.61348531519754,72.6892692565918,70.82339642842611,11.270000457763672,9.908090492960495 85804,2018-08-06,PG,82.19999694824219,82.93000030517578,82.1500015258789,72.07281494140625,5669200.0,0.0,1.1419123831113893,72.00760128322312,67.30683505710891,64.63971436624846,214.8451636532566,45.15756162255492,68.99995905558268,66.93460578918457,11.270000457763672,9.908090492960495 85805,2018-08-06,TRV,129.72000122070312,130.52000427246094,129.60000610351562,114.99727630615234,1544100.0,0.0,0.8589696500710176,116.99920114595996,108.9837273208369,52.83857203464796,107.66802570421923,12.40921621217387,111.56092656453451,112.7563486735026,11.270000457763672,9.908090492960495 85806,2018-08-06,UNH,256.5,257.5400085449219,255.47000122070312,237.5229949951172,1398100.0,0.0,1.3444263456163412,239.57115535904754,232.03355655501494,57.08110725713247,87.32219441233937,7.930690783751706,233.92999725341798,231.08975423177083,11.270000457763672,9.908090492960495 85807,2018-08-06,V,139.64999389648438,140.25999450683594,139.0500030517578,134.8680877685547,5143000.0,0.0,1.0418059989952155,137.962453875088,131.3789767889745,57.30511241132991,56.45763213753422,11.70258243394423,132.4660285949707,130.32840118408203,11.270000457763672,9.908090492960495 85808,2018-08-06,VZ,52.130001068115234,52.720001220703125,51.7599983215332,40.312042236328125,10768400.0,0.0,0.5227357118930414,40.394467069642516,38.709476564390684,60.573828621538475,127.09223685194438,36.04899461612436,39.13974355061849,37.918507703145345,11.270000457763672,9.908090492960495 85809,2018-08-06,WBA,66.4800033569336,67.5,66.43000030517578,54.389427185058594,5108900.0,0.0,0.7065906298316875,55.89527887529875,50.70058713727449,54.48017115159192,70.19121053386209,6.154455778105895,52.50250116984049,52.203619893391924,11.270000457763672,9.908090492960495 85810,2018-08-06,WMT,89.30999755859375,89.9800033569336,89.12999725341797,81.89944458007812,4651600.0,0.0,0.8727668079392288,82.00687466206504,78.91223163065958,58.04352123138168,127.59442951602921,32.98832314149588,79.64865900675456,78.1533659617106,11.270000457763672,9.908090492960495 85811,2018-08-07,AAPL,52.33000183105469,52.375,51.689998626708984,49.415740966796875,102349600.0,1.0,1.1272493165995243,49.93551383585722,43.21738266377656,65.91606178037989,213.180781648754,50.39903047086632,45.880541483561196,45.44816493988037,10.930000305175781,11.942111891644187 85812,2018-08-07,AMGN,197.69000244140625,200.89999389648438,197.63999938964844,170.97982788085938,2349800.0,1.0,2.350800289857773,170.39923525848542,160.9202959915146,63.63961098286798,148.62538495520153,36.43191990914667,163.77235616048176,159.21178563435873,10.930000305175781,11.942111891644187 85813,2018-08-07,AXP,101.48999786376953,102.75,101.37000274658203,94.60071563720703,1852800.0,1.0,0.388619407464887,96.0065129212816,91.60200834947037,54.718093546258174,96.92578731020447,15.403015793321853,92.89617335001627,92.58765029907227,10.930000305175781,11.942111891644187 85814,2018-08-07,BA,348.04998779296875,352.1199951171875,345.5,337.5976257324219,2267400.0,1.0,0.7652435046610435,350.0104192305627,329.87297920693726,51.17637310005091,17.921358852394423,8.734969032569746,334.3348012288412,337.8829610188802,10.930000305175781,11.942111891644187 85815,2018-08-07,CAT,140.61000061035156,143.32000732421875,140.3000030517578,125.25374603271484,4813000.0,1.0,-0.17822472527495847,126.43080994575307,118.70787108452036,49.773799238327825,115.39750734800748,11.885679787463868,121.5079221089681,127.32781842549642,10.930000305175781,11.942111891644187 85816,2018-08-07,CRM,143.52999877929688,144.61000061035156,142.72999572753906,144.44000244140625,3928300.0,1.0,0.5236714726788705,152.1709258507263,137.126074271344,57.2011002603742,26.696633627805976,3.5648116134570045,142.56133219401042,137.3954999287923,10.930000305175781,11.942111891644187 85817,2018-08-07,CSCO,43.29999923706055,43.63999938964844,43.2400016784668,37.19633102416992,18040500.0,1.0,0.0442304248289318,37.312418665847815,35.3783329821014,53.15602710511735,184.46203751645308,0.7458316720813051,36.32596066792806,36.69282995859782,10.930000305175781,11.942111891644187 85818,2018-08-07,CVX,125.54000091552734,125.69999694824219,124.75,99.57979583740234,4542000.0,1.0,0.10931040854727314,101.31444955258407,95.8850430926796,51.62539959531911,41.569521760301605,4.5602771909495745,98.95639190673828,99.52227007548014,10.930000305175781,11.942111891644187 85819,2018-08-07,DIS,116.56999969482422,117.9000015258789,116.23999786376953,114.266357421875,15466900.0,1.0,2.3679702568886114,114.06181954133517,105.40193854582303,67.88183634209929,145.70035727786214,61.324843576572874,107.25342254638672,104.04493395487468,10.930000305175781,11.942111891644187 85820,2018-08-07,GS,237.25,239.4600067138672,236.49000549316406,211.35430908203125,2399500.0,1.0,1.9058005938079532,214.6449542578775,200.33655056389983,53.89880710363664,99.83593489688225,26.314717112654872,204.28958841959636,205.43654708862306,10.930000305175781,11.942111891644187 85821,2018-08-07,HD,196.35000610351562,197.1999969482422,195.63999938964844,173.45396423339844,3052500.0,1.0,-0.07032074703224112,179.34509656116026,170.68955920055848,53.887139165434746,-30.804927395313292,0.6259198743404262,173.95075480143228,171.71414540608723,10.930000305175781,11.942111891644187 85822,2018-08-07,HON,148.90467834472656,149.9781494140625,148.48297119140625,134.6499786376953,1699516.0,1.0,2.0279563707421175,140.34296051465776,123.66003936327195,57.61280226448003,73.38973117710988,11.369386353566318,129.62859242757162,129.0365094502767,10.930000305175781,11.942111891644187 85823,2018-08-07,IBM,140.2007598876953,141.14723205566406,139.91395568847656,108.79618072509766,3670205.0,1.0,0.45242979394893723,110.04417255411906,105.64843761433798,52.77495032228948,81.3785652059859,20.377958666777353,106.64925918579101,106.57167574564616,10.930000305175781,11.942111891644187 85824,2018-08-07,INTC,49.43000030517578,49.83000183105469,49.40999984741211,43.216278076171875,28322700.0,1.0,-0.6541871237604937,46.810587794085244,40.932847874860066,46.10935699338243,-39.00233107794344,22.10876581796721,43.744781494140625,45.50443935394287,10.930000305175781,11.942111891644187 85825,2018-08-07,JNJ,131.8800048828125,132.1699981689453,131.3000030517578,114.24543762207031,4664600.0,1.0,1.7666822372360826,116.91882232601392,107.62393737857593,57.707531249496235,95.67178856679446,32.9360227606594,110.64582163492838,108.49038530985514,10.930000305175781,11.942111891644187 85826,2018-08-07,JPM,117.73999786376953,118.29000091552734,117.33000183105469,100.30543518066406,10562100.0,1.0,2.1716438137537324,102.8316384923308,90.20107253672194,61.74335835275298,112.4042817874177,37.56085391470919,94.04525527954101,93.56454582214356,10.930000305175781,11.942111891644187 85827,2018-08-07,KO,46.52000045776367,46.61000061035156,46.130001068115234,39.44615936279297,8632900.0,1.0,0.5692925639105084,40.01406530579903,37.490432603746875,63.00979347172426,101.68889792715147,30.455180127809577,38.280591583251955,37.2851016998291,10.930000305175781,11.942111891644187 85828,2018-08-07,MCD,156.91000366210938,157.1999969482422,155.83999633789062,138.10997009277344,1929300.0,1.0,-0.8823395616324774,141.7166151818323,137.5099976721716,45.45693336983116,-86.266876005713,32.25298068049031,139.74916381835936,141.89023920694987,10.930000305175781,11.942111891644187 85829,2018-08-07,MMM,208.00999450683594,209.61000061035156,207.3699951171875,170.9261932373047,1314600.0,1.0,1.737957785667561,173.445534175994,160.83205524050993,54.13257373638513,124.8523130369504,11.702320808337856,165.3048589070638,164.92374750773112,10.930000305175781,11.942111891644187 85830,2018-08-07,MRK,63.0629768371582,63.921756744384766,63.0057258605957,54.15815734863281,8471298.0,1.0,1.013177421933051,54.4498755349845,49.56827860930261,66.2677585667713,164.80623781759724,41.17860126725559,51.237674458821616,50.119009526570636,10.930000305175781,11.942111891644187 85831,2018-08-07,MSFT,108.55999755859375,109.0999984741211,108.16999816894531,102.76090240478516,16080200.0,1.0,1.6035396879907609,104.56059475331541,96.69144687266116,61.08906030974764,92.83243415234655,25.378296941311127,98.47510096232097,96.24454091389974,10.930000305175781,11.942111891644187 85832,2018-08-07,NKE,79.7300033569336,80.62999725341797,79.2699966430664,76.36512756347656,5418900.0,1.0,0.9709581305262844,75.70816578571657,71.27454982097288,62.23037447784819,175.23732436475547,31.44716776755876,72.94783401489258,71.01764602661133,10.930000305175781,11.942111891644187 85833,2018-08-07,PG,82.41000366210938,82.68000030517578,81.7300033569336,72.1776123046875,6418000.0,1.0,1.1893794648446487,72.39876947263697,67.22466497560522,64.90561900024903,177.08596356754285,36.91240890666497,69.16152750651041,67.0791514078776,10.930000305175781,11.942111891644187 85834,2018-08-07,TRV,130.50999450683594,131.1300048828125,129.77999877929688,114.9442138671875,817500.0,1.0,0.8845958319384124,117.19103585304346,109.15192374168309,52.738576596376795,104.70783726942369,15.714388242488436,111.74433314005533,112.748605855306,10.930000305175781,11.942111891644187 85835,2018-08-07,UNH,257.6400146484375,258.8399963378906,257.1300048828125,238.34629821777344,1462800.0,1.0,1.434710104101896,239.8309046012998,231.9689962165713,57.76704267881176,110.18129077378946,13.498064643599244,234.1439977010091,231.40134913126627,10.930000305175781,11.942111891644187 85836,2018-08-07,V,139.97999572753906,140.69000244140625,139.8699951171875,135.4183807373047,10034500.0,1.0,1.0501168179322633,137.8889283312629,131.79906147586604,58.0340908409718,67.03433706416811,14.803404438742195,132.76689478556315,130.46791750590006,10.930000305175781,11.942111891644187 85837,2018-08-07,VZ,52.47999954223633,52.72999954223633,52.220001220703125,40.29669189453125,7106900.0,1.0,0.5268730686786114,40.49828928921073,38.69168683078439,60.47248011056254,139.76305763096886,36.17506266875485,39.22752838134765,37.97480239868164,10.930000305175781,11.942111891644187 85838,2018-08-07,WBA,67.55000305175781,67.9800033569336,66.9000015258789,54.0909423828125,7143700.0,1.0,0.6665162155319848,55.83038073764209,51.076074874540524,53.60988329816182,77.7768487982637,10.19184601370187,52.497392145792645,52.24866161346436,10.930000305175781,11.942111891644187 85839,2018-08-07,WMT,89.83000183105469,90.36000061035156,89.6500015258789,81.99076843261719,4526700.0,1.0,0.8944548598100965,82.21755023439592,78.935372586649,58.27861970148049,136.53181560270875,36.039745335375045,79.74912567138672,78.25063718159994,10.930000305175781,11.942111891644187 85840,2018-08-08,AAPL,51.51250076293945,51.95249938964844,51.130001068115234,49.44915771484375,90102000.0,2.0,1.1787875875920761,50.2934887287807,43.32156940720563,66.00506764331345,167.91188949943222,37.95379078613067,46.06203447977702,45.52411835988362,10.850000381469727,23.79959535411873 85841,2018-08-08,AMGN,198.5,198.5,195.07000732421875,167.39646911621094,3145900.0,2.0,2.2134158172413265,170.57198535148288,161.00777386482574,58.26288975403391,88.03179517206159,21.272472882209563,164.10254364013673,159.5187614440918,10.850000381469727,23.79959535411873 85842,2018-08-08,AXP,102.0,102.94999694824219,101.80999755859375,95.35215759277344,2228900.0,2.0,0.4955424201796177,96.19510342470396,91.64349215635072,56.142906540779535,114.61095483080635,16.829312608648788,93.048361714681,92.61629117329916,10.850000381469727,23.79959535411873 85843,2018-08-08,BA,350.5,351.6199951171875,346.25,334.7294616699219,2333600.0,2.0,0.41339982594575986,348.98528649207356,331.5891733467936,49.84765527967831,6.806656879102631,8.734969032569746,334.8635233561198,337.9341339111328,10.850000381469727,23.79959535411873 85844,2018-08-08,CAT,142.32000732421875,142.39999389648438,139.25999450683594,122.90493774414062,3435100.0,2.0,-0.1809011327979846,126.33192648867583,119.13959221859955,47.526637463099455,63.17439326918191,7.373185001490485,121.65442454020182,127.1134075164795,10.850000381469727,23.79959535411873 85845,2018-08-08,CRM,144.4600067138672,145.63999938964844,143.16000366210938,145.1699981689453,3026700.0,2.0,0.6897807309382245,152.16566399546207,137.12333594350275,57.863422911982425,35.521066808395595,1.3160723957961404,142.88433227539062,137.68683319091798,10.850000381469727,23.79959535411873 85846,2018-08-08,CSCO,43.63999938964844,43.959999084472656,43.439998626708984,37.418251037597656,13917100.0,2.0,0.1137326298617225,37.47897533011195,35.320173610928094,54.15385382816036,203.4165301826357,5.881655962161915,36.37202453613281,36.67139854431152,10.850000381469727,23.79959535411873 85847,2018-08-08,CVX,124.5199966430664,124.79000091552734,123.31999969482422,98.545654296875,5957200.0,2.0,0.05357595780144209,101.32422443414244,95.9039066693732,49.77678033862862,-22.390801189450645,13.222741667354034,98.94896723429362,99.45090357462566,10.850000381469727,23.79959535411873 85848,2018-08-08,DIS,115.9000015258789,116.41000366210938,113.9000015258789,111.73712921142578,11722900.0,2.0,2.2429198133182098,114.0441460875517,106.0019232483858,61.53290979976476,99.004093477673,38.535511068571886,107.59821446736653,104.24682922363282,10.850000381469727,23.79959535411873 85849,2018-08-08,GS,238.1199951171875,239.16000366210938,236.22999572753906,210.0568084716797,2522400.0,2.0,1.8462652526019667,214.40413915848762,201.52914026045767,52.44008689548462,86.91679070232718,24.81122191127678,204.7277069091797,205.33760045369465,10.850000381469727,23.79959535411873 85850,2018-08-08,HD,197.44000244140625,198.91000366210938,197.3000030517578,174.307861328125,2176700.0,2.0,-0.021103378187973476,179.33667098399235,170.7921742308514,55.28114893055952,10.865624232243967,10.827077518983568,173.999462890625,171.83156916300456,10.850000381469727,23.79959535411873 85851,2018-08-08,HON,149.82479858398438,149.958984375,148.63632202148438,133.65101623535156,1770881.0,2.0,1.865659988931185,140.02902301454094,124.89368511534191,55.89715511550164,64.27156864182092,11.369386353566318,129.94980138142904,129.16056887308756,10.850000381469727,23.79959535411873 85852,2018-08-08,IBM,140.85086059570312,140.9464569091797,139.8087921142578,108.70734405517578,3745831.0,2.0,0.4927425360269666,110.13057590474037,105.70634426127526,52.59912095253217,73.88054745800233,19.61055685644522,106.84192123413087,106.60362116495769,10.850000381469727,23.79959535411873 85853,2018-08-08,INTC,49.599998474121094,50.130001068115234,49.439998626708984,43.44236373901367,21990600.0,2.0,-0.5821434877202734,46.77039673079073,40.89212730180204,46.85842152408267,-29.69011557520553,18.672677723608086,43.76188977559408,45.43765640258789,10.850000381469727,23.79959535411873 85854,2018-08-08,JNJ,131.49000549316406,131.8000030517578,130.88999938964844,113.99340057373047,3721500.0,2.0,1.667666538766639,117.02955213113461,107.94164919332829,57.15246651428898,82.10732426584842,28.354589668197555,110.90132217407226,108.57784156799316,10.850000381469727,23.79959535411873 85855,2018-08-08,JPM,117.33000183105469,118.2699966430664,117.27999877929688,100.5102310180664,8997100.0,2.0,2.181898643140329,102.94610350293644,91.05936982470027,62.057158219906,105.42838338715893,37.01470660306354,94.4291483561198,93.62862332661946,10.850000381469727,23.79959535411873 85856,2018-08-08,KO,46.4900016784668,46.560001373291016,46.119998931884766,39.14925765991211,6810000.0,2.0,0.5274416345971744,40.03092083224121,37.588946874057626,60.204179872411125,83.95139446358851,30.026137151690456,38.36033223470052,37.348457463582356,10.850000381469727,23.79959535411873 85857,2018-08-08,MCD,156.49000549316406,158.92999267578125,156.1699981689453,140.65904235839844,2988000.0,2.0,-0.6849220280939505,141.75384203044874,137.4993226424028,49.4426365659404,13.727917905416435,18.031834864674924,139.6904525756836,141.82001800537108,10.850000381469727,23.79959535411873 85858,2018-08-08,MMM,208.49000549316406,209.0399932861328,206.77000427246094,169.7542724609375,1052100.0,2.0,1.6794262487801745,173.44476029625906,161.60808699377998,52.79294178279927,100.61184512915001,9.257977004629357,165.59332784016928,164.96168721516926,10.850000381469727,23.79959535411873 85859,2018-08-08,MRK,63.463741302490234,63.921756744384766,63.1202278137207,54.24763107299805,6821746.0,2.0,1.0469792432628822,54.708708281986674,49.69907827807192,66.52473527225695,150.16417766842028,41.178601267255594,51.39954681396485,50.22025000254313,10.850000381469727,23.79959535411873 85860,2018-08-08,MSFT,109.33000183105469,109.75,108.76000213623047,103.33661651611328,15487500.0,2.0,1.6510756125474018,104.51099018832933,97.4498443148445,61.88573963659424,101.34307423357524,29.185366600556755,98.80259958902995,96.43146171569825,10.850000381469727,23.79959535411873 85861,2018-08-08,NKE,80.20999908447266,81.08000183105469,80.04000091552734,76.33667755126953,5327100.0,2.0,1.0755841254478042,76.19398304572891,71.08649257072616,62.14901774163492,189.4909342363357,34.523464214216304,73.1988126118978,71.20495923360188,10.850000381469727,23.79959535411873 85862,2018-08-08,PG,82.0999984741211,82.80000305175781,82.0999984741211,71.92432403564453,4891300.0,2.0,1.1928092599559506,72.65736078274557,67.30686880099466,63.70780127577643,161.4168392108935,37.98823145433105,69.30859349568685,67.22077369689941,10.850000381469727,23.79959535411873 85863,2018-08-08,TRV,129.8699951171875,129.8699951171875,129.11000061035156,114.29845428466797,1430700.0,2.0,0.8430788757424921,117.21676800873922,109.49418093535257,51.511310814018834,75.25672777730918,10.805274090261454,111.93864924112955,112.74841957092285,10.850000381469727,23.79959535411873 85864,2018-08-08,UNH,258.1099853515625,259.5,257.9200134277344,239.41941833496094,1494300.0,2.0,1.574700293413457,240.32226828571694,231.86801644328696,58.65796200691487,123.01892674544219,16.24664526331675,234.42275390625,231.65985005696615,10.850000381469727,23.79959535411873 85865,2018-08-08,V,139.97999572753906,140.99000549316406,139.8300018310547,135.80447387695312,5389500.0,2.0,1.0754604528214884,137.95622512803175,131.9759907533159,58.54778885059386,69.09431831032312,16.977787408727394,133.02850265502929,130.62366701761883,10.850000381469727,23.79959535411873 85866,2018-08-08,VZ,52.54999923706055,52.880001068115234,52.40999984741211,40.481040954589844,9457300.0,2.0,0.5388162439576973,40.629286090706366,38.66515742125653,61.277382448863825,154.879059089945,38.13103537312297,39.32905146280925,38.03581504821777,10.850000381469727,23.79959535411873 85867,2018-08-08,WBA,67.44000244140625,67.55999755859375,65.80000305175781,53.63917541503906,7267900.0,2.0,0.5914848654117435,55.73011562973125,51.40464274734395,52.30173770122487,53.75724154797537,0.31403751067210167,52.49524078369141,52.27267646789551,10.850000381469727,23.79959535411873 85868,2018-08-08,WMT,89.97000122070312,90.2300033569336,89.37000274658203,82.24652099609375,5041100.0,2.0,0.9216556193616441,82.37094052298384,79.10347964303178,58.94508109551663,124.78124232166088,31.329395777944658,79.87303517659505,78.33679606119792,10.850000381469727,23.79959535411873 85869,2018-08-09,AAPL,52.38249969482422,52.44499969482422,51.79999923706055,49.83806228637695,93970400.0,3.0,1.2367568245593503,50.70514714393988,43.33580592002497,67.04126273546352,166.37228568046777,42.43218232861559,46.25863787333171,45.61335334777832,11.270000457763672,16.693830377009277 85870,2018-08-09,AMGN,195.42999267578125,196.32000732421875,193.8300018310547,165.49374389648438,2766500.0,3.0,1.9287699500309827,170.5683098931341,161.00205753850653,55.67890623917033,47.96825269681034,14.69917683114259,164.39945271809896,159.84510701497396,11.270000457763672,16.693830377009277 85871,2018-08-09,AXP,102.44000244140625,103.31999969482422,102.27999877929688,95.54700469970703,2435500.0,3.0,0.5892101632279747,96.39317751048466,91.61612043263057,56.509972931233314,125.82951944044669,19.512964842444998,93.24556172688803,92.65665346781412,11.270000457763672,16.693830377009277 85872,2018-08-09,BA,346.07000732421875,346.8399963378906,343.1199951171875,332.4563903808594,2301800.0,3.0,-0.048299909223032955,349.06237719069503,331.45321118821124,48.80870945088167,-28.006426512315777,14.215726523739333,335.36395772298175,337.987043762207,11.270000457763672,16.693830377009277 85873,2018-08-09,CAT,140.10000610351562,140.89999389648438,138.25,121.8580551147461,3338500.0,3.0,-0.2644484865321175,126.33192672700206,119.13516159086903,46.55747486762225,20.278282342212734,3.0582832445499855,121.79313507080079,126.92074839274089,11.270000457763672,16.693830377009277 85874,2018-08-09,CRM,145.3000030517578,146.85000610351562,145.08999633789062,145.82000732421875,3572600.0,3.0,0.8639151453120917,151.88951985025707,137.1654804549187,58.45562730090274,54.256799322145895,6.8301926247098,143.30433247884113,137.9816665649414,11.270000457763672,16.693830377009277 85875,2018-08-09,CSCO,43.88999938964844,44.11000061035156,43.70000076293945,37.36704635620117,14098900.0,3.0,0.16280512212802023,37.51635476477372,35.299865709469444,53.879907987976004,195.10475184281162,8.260295043215471,36.42259229024251,36.65221913655599,11.270000457763672,16.693830377009277 85876,2018-08-09,CVX,123.95999908447266,124.37000274658203,122.26000213623047,97.47172546386719,5218300.0,3.0,-0.07637072342512852,101.29992872633184,95.79057954393184,47.93288448926098,-66.208294496192,19.04496165583887,98.85695521036784,99.37018114725748,11.270000457763672,16.693830377009277 85877,2018-08-09,DIS,114.05000305175781,114.80000305175781,112.80999755859375,111.9135971069336,7042000.0,3.0,2.13346269035263,113.9680153866727,106.65742559233121,61.790847646054814,78.26523041002285,29.43122274002352,107.95861384073893,104.44388580322266,11.270000457763672,16.693830377009277 85878,2018-08-09,GS,236.35000610351562,236.85000610351562,233.38999938964844,207.75511169433594,2951900.0,3.0,1.5949695557139876,214.03822513666378,202.4780269995667,49.958845405808326,50.75684540254931,9.581956396756565,205.1305730183919,205.23497568766277,11.270000457763672,16.693830377009277 85879,2018-08-09,HD,199.0,199.74000549316406,198.0399932861328,174.3606719970703,2466000.0,3.0,0.021910549662180756,179.33808317519885,170.80220460556285,55.367473537611644,25.246144256090123,15.336466097937585,174.08925018310546,171.99509963989257,11.270000457763672,16.693830377009277 85880,2018-08-09,HON,148.41587829589844,148.95260620117188,147.19863891601562,132.5832061767578,2612762.0,3.0,1.632062192366078,139.8989134479711,125.54651501882581,54.115201582365025,43.68353914435104,1.4484545494974437,130.2603904724121,129.26611735026043,11.270000457763672,16.693830377009277 85881,2018-08-09,IBM,139.13002014160156,139.52198791503906,138.36520385742188,108.29592895507812,3235801.0,3.0,0.48589185547029956,110.12283385435038,105.70550705751486,51.77274814409403,32.91639413494868,9.378789518600387,107.06033833821614,106.63561719258627,11.270000457763672,16.693830377009277 85882,2018-08-09,INTC,49.86000061035156,50.599998474121094,49.720001220703125,43.59888458251953,23795600.0,3.0,-0.5065789364948969,46.61255747085475,40.88531392807103,47.38221590616133,-16.16413169355136,13.331851603892172,43.810432052612306,45.38759880065918,11.270000457763672,16.693830377009277 85883,2018-08-09,JNJ,131.5399932861328,131.72000122070312,130.6699981689453,114.01949310302734,4057800.0,3.0,1.5731668452798715,117.17409275406142,108.09606486922961,57.1965590297597,75.04925760857603,25.86647839335296,111.17912877400717,108.67910359700521,11.270000457763672,16.693830377009277 85884,2018-08-09,JPM,117.51000213623047,117.72000122070312,116.69999694824219,99.73372650146484,9694200.0,3.0,2.1031247315845008,102.81333018618218,92.04800175351508,60.1228244879122,89.49571973164679,30.58621866550732,94.83298721313477,93.6920649210612,11.270000457763672,16.693830377009277 85885,2018-08-09,KO,46.25,46.41999816894531,46.08000183105469,39.31891632080078,8924100.0,3.0,0.5021757383160619,40.04190698502327,37.720475903770684,61.224791579914815,76.61425133140207,28.223507282231488,38.45308049519857,37.419125366210935,11.270000457763672,16.693830377009277 85886,2018-08-09,MCD,158.83999633789062,159.6199951171875,157.9600067138672,140.99537658691406,2764500.0,3.0,-0.4956147111882103,141.7819778005519,137.48712009983873,49.94192524830514,73.79720328934135,12.857792679717639,139.74591827392578,141.7797358194987,11.270000457763672,16.693830377009277 85887,2018-08-09,MMM,207.13999938964844,207.97000122070312,204.49000549316406,167.8202362060547,1812600.0,3.0,1.4601473519828119,173.33176500471453,162.1685386451878,50.652907101030756,62.75462865977018,0.3388395868992951,165.8626744588216,165.01283798217773,11.270000457763672,16.693830377009277 85888,2018-08-09,MRK,63.8072509765625,63.8072509765625,62.786258697509766,53.68636703491211,7495086.0,3.0,1.0167575647051734,54.85733447382057,49.82213749578392,63.39093941026254,121.73830770234858,34.59671880160121,51.56548652648926,50.31859378814697,11.270000457763672,16.693830377009277 85889,2018-08-09,MSFT,109.70999908447266,110.16000366210938,109.5999984741211,103.50648498535156,13677200.0,3.0,1.6830539428652287,104.71073723796766,97.76729926105577,62.122453029040614,108.31375180632071,31.540400046814053,99.18420893351237,96.63233337402343,11.270000457763672,16.693830377009277 85890,2018-08-09,NKE,80.48999786376953,81.87999725341797,80.41000366210938,77.05736541748047,4558500.0,3.0,1.2027894597940474,76.79471303941023,70.85464380263079,63.40281354500104,216.81691228151197,39.668421091618896,73.51206181844076,71.3938819885254,11.270000457763672,16.693830377009277 85891,2018-08-09,PG,82.44000244140625,82.44000244140625,81.30000305175781,71.0946044921875,5167400.0,3.0,1.1157146998391028,72.71620804828395,67.52921812969457,59.95810706029004,111.81701333322941,23.036524886503482,69.43694610595703,67.35332838694255,11.270000457763672,16.693830377009277 85892,2018-08-09,TRV,129.10000610351562,130.1199951171875,128.61000061035156,114.60807800292969,859300.0,3.0,0.8256429374361716,117.30592430489601,109.71817161185204,52.06460127768308,70.36132262758288,7.1779908984897345,112.18102900187175,112.7554453531901,11.270000457763672,16.693830377009277 85893,2018-08-09,UNH,259.9100036621094,263.0199890136719,259.30999755859375,241.9911346435547,2315000.0,3.0,1.8715850726945291,241.32988781266357,231.37289386458252,60.71261277157261,172.08662151243453,29.09176081132458,234.8365727742513,232.0134485880534,11.270000457763672,16.693830377009277 85894,2018-08-09,V,140.72999572753906,141.24000549316406,139.89999389648438,135.15773010253906,5679300.0,3.0,1.0314685214814858,137.96255093530843,131.98028506322672,57.331688515084274,63.88008858415719,18.82332579849737,133.3177838643392,130.770405069987,11.270000457763672,16.693830377009277 85895,2018-08-09,VZ,52.65999984741211,53.27000045776367,52.65999984741211,40.71916198730469,10768100.0,3.0,0.5610284865273059,40.796625600892035,38.633779443663634,62.3031035879134,176.37397173421752,42.98702801335183,39.43825887044271,38.109655443827315,11.270000457763672,16.693830377009277 85896,2018-08-09,WBA,66.44999694824219,66.87999725341797,66.0199966430664,53.38101577758789,5795000.0,3.0,0.5053651201315574,55.60346940311212,51.716027514612485,51.5580259749588,45.44356012576764,0.3140375106720996,52.49282010396322,52.29893684387207,11.270000457763672,16.693830377009277 85897,2018-08-09,WMT,89.45999908447266,89.62999725341797,88.76000213623047,81.76881408691406,4727900.0,3.0,0.8943558841542512,82.35596844241124,79.39309237912195,57.18015532747886,89.18636203498698,21.529804675724765,79.95331726074218,78.4130142211914,11.270000457763672,16.693830377009277 85898,2018-08-10,AAPL,51.84000015258789,52.275001525878906,51.66749954223633,49.68961715698242,98444800.0,4.0,1.256238446339161,51.03161249437871,43.41323270520625,66.24396627120746,139.96086207606422,39.53574357842949,46.43963572184245,45.69319508870443,13.15999984741211,14.976121586914319 85899,2018-08-10,AMGN,193.3000030517578,195.17999267578125,192.25999450683594,165.87774658203125,1769100.0,4.0,1.7144092147385095,170.46202983172512,160.9812089988413,56.085524484133565,25.877005212159435,6.859874995263238,164.71456400553384,160.13832092285156,13.15999984741211,14.976121586914319 85900,2018-08-10,AXP,102.08999633789062,102.19999694824219,101.16999816894531,94.2389144897461,2473800.0,4.0,0.5515328492863318,96.41736855801246,91.69212469760278,53.40570351871273,56.11993383949807,8.30594345197514,93.39885075887044,92.67752507527669,13.15999984741211,14.976121586914319 85901,2018-08-10,BA,341.0,341.0,336.45001220703125,328.2876281738281,2745700.0,4.0,-0.7420308759791965,350.05292894350225,329.52877576841183,46.95210017751149,-84.92179823443452,24.538680217872987,335.5704752604167,337.9889216105143,13.15999984741211,14.976121586914319 85902,2018-08-10,CAT,137.52000427246094,137.52000427246094,134.72999572753906,119.57080841064453,6268600.0,4.0,-0.5093505835281604,126.41920043824281,118.6984425366107,44.5062248998177,-90.70596950082908,10.361823337551957,121.81421915690105,126.67233568827311,13.15999984741211,14.976121586914319 85903,2018-08-10,CRM,144.92999267578125,147.0,144.35000610351562,145.50999450683594,2748500.0,4.0,0.9657696880039737,151.6582273078669,137.1867723869573,58.05307618112392,44.72755528159731,3.0653703647802897,143.65066579182943,138.260666402181,13.15999984741211,14.976121586914319 85904,2018-08-10,CSCO,43.689998626708984,43.95000076293945,43.58000183105469,37.36704635620117,14322100.0,4.0,0.19939690242636487,37.62186738018068,35.36505812641112,53.879907987976004,157.45955090104303,5.970045563435329,36.455939229329424,36.637556584676105,13.15999984741211,14.976121586914319 85905,2018-08-10,CVX,122.16999816894531,123.5199966430664,121.5,98.11608123779297,6128000.0,4.0,-0.1259088794755172,101.277902798019,95.75692004743999,49.10312250608617,-79.17028269923854,23.00430161219306,98.79543685913086,99.30256423950195,13.15999984741211,14.976121586914319 85906,2018-08-10,DIS,113.58000183105469,113.80000305175781,112.4000015258789,110.46271514892578,5740200.0,4.0,1.9076528487538695,113.90837099501282,106.97979657700866,58.456955419250654,55.391575536842495,26.099166077467416,108.24439290364583,104.58239885965983,13.15999984741211,14.976121586914319 85907,2018-08-10,GS,230.97000122070312,231.4600067138672,228.11000061035156,204.04933166503906,3863400.0,4.0,1.0842913913625125,213.55612912905423,203.24449800717622,46.309378979806866,-17.65177256091494,11.805001666581665,205.31393686930338,205.07944361368814,13.15999984741211,14.976121586914319 85908,2018-08-10,HD,197.33999633789062,197.92999267578125,195.63999938964844,172.7937774658203,2873000.0,4.0,-0.06963320793002481,179.35281677790684,170.57708587101897,52.27046979941773,-37.43121081843918,0.25449154507702104,174.12123107910156,172.15585810343424,13.15999984741211,14.976121586914319 85909,2018-08-10,HON,147.0452880859375,147.24656677246094,146.19227600097656,131.833984375,1609266.0,4.0,1.3706779950040016,139.63978686874023,126.28702358658204,52.891343873898464,23.156326518882334,4.891157537770188,130.54629262288412,129.35632286071777,13.15999984741211,14.976121586914319 85910,2018-08-10,IBM,138.1453094482422,138.69024658203125,137.55258178710938,108.07901000976562,3141243.0,4.0,0.45768320862211453,110.12914391102571,105.70962867198212,51.33286878701005,3.9124419898852643,4.024219775669271,107.20837376912435,106.6530206044515,13.15999984741211,14.976121586914319 85911,2018-08-10,INTC,48.5099983215332,49.16999816894531,48.29999923706055,42.477169036865234,28712400.0,4.0,-0.5310845431768456,46.455729698270474,40.77655332174906,44.15560884955765,-85.69419116837169,24.330421031576545,43.80746688842773,45.308474413553874,13.15999984741211,14.976121586914319 85912,2018-08-10,JNJ,131.19000244140625,131.6300048828125,130.25999450683594,113.62837219238281,4324000.0,4.0,1.4500002681060096,117.14288220124061,108.54615512175744,56.2981964700774,63.534861710591215,21.186550502016495,111.43260091145834,108.77068417867025,13.15999984741211,14.976121586914319 85913,2018-08-10,JPM,115.5,115.94999694824219,114.68000030517578,98.75243377685547,12630600.0,4.0,1.9391602845951752,102.22265910985115,93.43821506617425,57.76880134978381,60.261916715582515,11.16811295601623,95.15630696614583,93.73476702372233,13.15999984741211,14.976121586914319 85914,2018-08-10,KO,46.209999084472656,46.41999816894531,45.970001220703125,39.089881896972656,7535400.0,4.0,0.45838716766717624,40.015761276741145,37.8602950129317,59.10781536632942,61.59609327020067,23.202112855441698,38.526883061726885,37.48835830688476,13.15999984741211,14.976121586914319 85915,2018-08-10,MCD,158.33999633789062,159.50999450683594,157.8699951171875,140.44662475585938,3343200.0,4.0,-0.38542405670304447,141.8002931159905,137.48385605393136,49.12311851422172,53.700671257681044,13.387241774377193,139.81554667154947,141.73309275309245,13.15999984741211,14.976121586914319 85916,2018-08-10,MMM,203.80999755859375,204.1300048828125,201.0,165.5092315673828,1893200.0,4.0,1.0873541442619512,173.30125484551402,162.26297397528677,48.23591657980944,-0.7594489061007856,11.484597402250406,166.02630615234375,165.05531692504883,13.15999984741211,14.976121586914319 85917,2018-08-10,MRK,62.88167953491211,63.45419692993164,62.671756744384766,53.74330139160156,7796806.0,4.0,0.9860344026684515,54.99650224589777,49.94164014912175,63.571019221387544,105.35119768479399,32.33557521974691,51.7219357808431,50.41048698425293,13.15999984741211,14.976121586914319 85918,2018-08-10,MSFT,109.41999816894531,109.69000244140625,108.37999725341797,102.87416076660156,18183700.0,4.0,1.6384862703322938,104.85176407617357,97.96320937353346,60.67144449121489,87.37525543974706,18.95693992078973,99.51044947306315,96.81873372395833,13.15999984741211,14.976121586914319 85919,2018-08-10,NKE,80.81999969482422,81.29000091552734,80.29000091552734,76.5547866821289,5036700.0,4.0,1.248653005424245,77.18383366804437,70.78319590348883,61.92308384711458,178.24420533082014,37.93052496792159,73.79749450683593,71.5454288482666,13.15999984741211,14.976121586914319 85920,2018-08-10,PG,81.30000305175781,81.76000213623047,81.0,71.12081146240234,5566000.0,4.0,1.0446888660343348,72.77873907476952,67.71414727776956,60.03496560895947,86.65075639461699,17.914769987268347,69.55578638712565,67.47795257568359,13.15999984741211,14.976121586914319 85921,2018-08-10,TRV,128.72999572753906,129.16000366210938,127.61000061035156,113.99768829345703,957800.0,4.0,0.7538812090908209,117.34351458141947,109.87873120715474,50.880575935097674,43.11908090901254,0.16760367935930426,112.37033182779948,112.74804776509603,13.15999984741211,14.976121586914319 85922,2018-08-10,UNH,260.489990234375,261.5,259.1099853515625,240.853271484375,1625000.0,4.0,1.9920887922230008,241.64112525858232,231.21521324239424,59.36226135825683,146.25419858073633,27.900282347394068,235.31329650878905,232.31397603352863,13.15999984741211,14.976121586914319 85923,2018-08-10,V,139.8800048828125,140.74000549316406,139.25,134.8874053955078,6523500.0,4.0,0.9636829174891659,137.97243005895228,132.00032842493442,56.82136298151068,48.38481792180948,11.909346038137254,133.54270757039387,130.91601053873697,13.15999984741211,14.976121586914319 85924,2018-08-10,VZ,52.93000030517578,52.93000030517578,52.27000045776367,40.30436325073242,7979600.0,4.0,0.5389483957481218,40.862669940457636,38.649156765474984,59.46462134792285,119.82647963641587,31.918859667039918,39.494407145182294,38.17569637298584,13.15999984741211,14.976121586914319 85925,2018-08-10,WBA,65.77999877929688,66.51000213623047,65.54000091552734,53.63917541503906,4991200.0,4.0,0.45272716974994864,55.58866915580283,51.83731465462198,52.26027585362774,34.13634512644716,4.838003673071215,52.67540906270345,52.314399083455406,13.15999984741211,14.976121586914319 85926,2018-08-10,WMT,88.69999694824219,90.37000274658203,88.6500015258789,82.84363555908203,8244900.0,4.0,0.9485158570945771,82.68666026657007,79.3367482417307,59.969894959378784,112.58193962718009,28.452988695503407,80.10078531901041,78.48263804117839,13.15999984741211,14.976121586914319 85985,2018-08-13,AAPL,52.32749938964844,52.73749923706055,51.92499923706055,50.010467529296875,103563600.0,0.0,1.2827806190710618,51.36313878954265,43.52770441114094,67.11832850399963,135.6148241671551,43.80006963212678,46.6344305674235,45.78311646779378,14.779999732971191,15.559856762939665 85986,2018-08-13,AMGN,194.69000244140625,196.32000732421875,193.72000122070312,166.89306640625,1802900.0,0.0,1.6079195167719718,170.51647363110473,160.9890500505359,57.160533983718445,53.06449839120467,11.552081850539683,165.02797139485676,160.4363700866699,14.779999732971191,15.559856762939665 85987,2018-08-13,AXP,101.4800033569336,102.30000305175781,101.4000015258789,94.4522705078125,3389200.0,0.0,0.5327481648839267,96.45558030539182,91.75781843728397,53.83361177357869,62.06054121076996,9.126632779807412,93.52751337687174,92.69224675496419,14.779999732971191,15.559856762939665 85988,2018-08-13,BA,339.6000061035156,342.1499938964844,337.3399963378906,327.2720947265625,1877200.0,0.0,-1.3581073115274762,350.59164437271824,327.4435484983755,46.50629480641172,-83.8276057036186,21.836537032359786,335.7155487060547,337.9230229695638,14.779999732971191,15.559856762939665 85989,2018-08-13,CAT,135.9199981689453,136.72999572753906,134.72000122070312,118.77906799316406,3879400.0,0.0,-0.7585796605345365,126.6044929282615,118.31798479390648,43.814959771157554,-107.78613223178081,10.397237447858489,121.81940383911133,126.41233075459799,14.779999732971191,15.559856762939665 85990,2018-08-13,CRM,145.6300048828125,147.17999267578125,144.22000122070312,144.4499969482422,2880400.0,0.0,0.9500061234672899,151.43380726981434,137.1601914484474,56.672639081798195,34.31336458262261,3.945528271713573,143.91899922688802,138.56733296712238,14.779999732971191,15.559856762939665 85991,2018-08-13,CSCO,44.08000183105469,44.38999938964844,43.70000076293945,37.34143829345703,18113200.0,0.0,0.2237505383679732,37.73112471692066,35.36249138720531,53.73442857256814,167.85102700948036,13.16986644918643,36.48589172363281,36.64646320343017,14.779999732971191,15.559856762939665 85992,2018-08-13,CVX,123.30999755859375,123.68000030517578,122.26000213623047,97.40013122558594,4360000.0,0.0,-0.22039878756027065,101.28548592987174,95.70637732086068,47.86654040287961,-69.959252117665,21.665167802523893,98.68963623046875,99.20949122111003,14.779999732971191,15.559856762939665 85993,2018-08-13,DIS,112.66000366210938,112.83999633789062,111.72000122070312,109.91373443603516,6080900.0,0.0,1.6652033393646803,113.82420123873284,107.25218883695076,57.24792993711334,36.08135796813463,20.59494853847869,108.51057612101236,104.72310829162598,14.779999732971191,15.559856762939665 85994,2018-08-13,GS,229.49000549316406,229.88999938964844,226.57000732421875,201.6055145263672,2662700.0,0.0,0.47688244365616583,214.07600743130834,202.31760676546898,44.11112706251679,-48.22683556793437,16.863816167136978,205.5002634684245,204.9106325785319,14.779999732971191,15.559856762939665 85995,2018-08-13,HD,196.3000030517578,197.58999633789062,194.0,170.8924560546875,5294400.0,0.0,-0.2922343475820526,179.5060281833112,170.00663203397394,48.84112087059241,-76.56532844627648,9.218471693332543,174.0930623372396,172.30024642944335,14.779999732971191,15.559856762939665 85996,2018-08-13,HON,146.84402465820312,147.12196350097656,145.4925994873047,131.1967315673828,2123743.0,0.0,1.0994345623320214,139.13222457487169,127.30697067659318,51.859382140963014,12.293991920728507,9.112288115517961,130.78454411824544,129.43138669331867,14.779999732971191,15.559856762939665 85997,2018-08-13,IBM,137.81069946289062,137.95411682128906,136.26194763183594,106.75492095947266,2989991.0,0.0,0.3247413165254045,110.14287125540778,105.60648482369379,48.71905761953366,-51.98178894253583,3.9581224810541924,107.32066014607747,106.64995918273925,14.779999732971191,15.559856762939665 85998,2018-08-13,INTC,48.91999816894531,49.2400016784668,48.380001068115234,42.129356384277344,17070600.0,0.0,-0.5719775857332081,46.315692784822275,40.63437015768261,43.211725733712186,-85.39590891907397,23.504470723822415,43.77965571085612,45.22110436757406,14.779999732971191,15.559856762939665 85999,2018-08-13,JNJ,130.72000122070312,130.89999389648438,129.85000610351562,113.16781616210938,3778000.0,0.0,1.3002385055906416,116.82976035492315,109.33986244781123,55.24128118530979,46.32819135841453,16.554167906120977,111.68983993530273,108.87615496317545,14.779999732971191,15.559856762939665 86000,2018-08-13,JPM,115.55999755859375,115.87999725341797,113.81999969482422,97.1823501586914,10336300.0,0.0,1.6633505826890769,102.06524711141684,93.87806953897378,54.25286130734833,43.3934623871716,4.121783867962002,95.44794158935547,93.75667610168458,14.779999732971191,15.559856762939665 86001,2018-08-13,KO,46.04999923706055,46.130001068115234,45.70000076293945,38.8777961730957,8143400.0,0.0,0.40193757830059695,39.95698372506052,38.012385781775414,57.21278707284759,35.16118287749732,11.722423555804241,38.582588577270506,37.5435463587443,14.779999732971191,15.559856762939665 86002,2018-08-13,MCD,158.47999572753906,158.99000549316406,157.25,139.96865844726562,2879600.0,0.0,-0.3328284169035669,141.73721074849743,137.49029169290884,48.40800032038354,15.437456938674632,17.095968249976437,139.8583257039388,141.70135065714518,14.779999732971191,15.559856762939665 86003,2018-08-13,MMM,202.02000427246094,202.7899932861328,199.5,163.7718048095703,1587200.0,0.0,0.6442900476265265,173.38506231166562,162.07508783481873,46.50990015532428,-33.164409400881965,16.030549178301374,166.11153615315754,165.04821395874023,14.779999732971191,15.559856762939665 86004,2018-08-13,MRK,63.10114669799805,63.82633590698242,63.04389190673828,54.272037506103516,9973606.0,0.0,0.9929050694356434,55.17543491584027,50.09865337151325,65.21485371757143,114.2847934792532,36.067000171497284,51.88516387939453,50.52034066518148,14.779999732971191,15.559856762939665 86005,2018-08-13,MSFT,109.23999786376953,109.58000183105469,108.0999984741211,102.1285400390625,18472500.0,0.0,1.5254166538109928,104.82884482896392,98.29758110487396,58.990682548432886,74.83393859582806,16.229121591528415,99.81246490478516,97.00796534220378,14.779999732971191,15.559856762939665 86006,2018-08-13,NKE,80.81999969482422,81.1500015258789,80.01000213623047,76.00479125976562,4101200.0,0.0,1.2264820401833134,77.4190534544257,70.77556324479306,60.32911783403117,152.17491741469877,33.77867984453739,73.81235173543294,71.69411341349284,14.779999732971191,15.559856762939665 86007,2018-08-13,PG,81.69999694824219,82.08000183105469,81.1500015258789,71.19941711425781,5068100.0,0.0,0.983407095354849,72.83975994180557,67.88940723348739,60.27157888042222,89.45420996577973,21.63438399582605,69.67695897420248,67.59768384297689,14.779999732971191,15.559856762939665 86008,2018-08-13,TRV,128.69000244140625,129.35000610351562,127.61000061035156,113.2723388671875,1209800.0,0.0,0.6312037616068409,117.33923528414236,109.8706287600471,49.49682130830471,34.556664728633,1.4764817292726822,112.53870010375977,112.7202075958252,14.779999732971191,15.559856762939665 86009,2018-08-13,UNH,261.0,262.54998779296875,260.29998779296875,241.36209106445312,1635100.0,0.0,2.1043882678458488,242.2496121519554,230.97027920546648,59.77611702696457,160.8585582180768,31.450720956594246,235.793413289388,232.60393295288085,14.779999732971191,15.559856762939665 86010,2018-08-13,V,140.52999877929688,141.24000549316406,139.8300018310547,135.35081481933594,4817500.0,0.0,0.936559530307818,137.9940064492231,132.14768666601128,57.4923620476022,60.882486998794924,15.931724764527278,133.79240976969402,131.0814064025879,14.779999732971191,15.559856762939665 86011,2018-08-13,VZ,52.7400016784668,52.779998779296875,52.20000076293945,40.11233139038086,9919400.0,0.0,0.500188536383142,40.896248766608394,38.663971188835944,58.19486530473904,95.5163418889964,29.98831722643646,39.558075714111325,38.23866341908773,14.779999732971191,15.559856762939665 86012,2018-08-13,WBA,66.4800033569336,66.95999908447266,66.20999908447266,53.631107330322266,5171400.0,0.0,0.40568371845076,55.56367428141001,51.96879718465444,52.235794050264275,44.51511808723741,0.2773802474782811,52.84912363688151,52.320987383524574,14.779999732971191,15.559856762939665 86013,2018-08-13,WMT,90.19999694824219,90.54000091552734,89.37000274658203,82.34756469726562,5879200.0,0.0,0.9405669824488427,82.83818197562614,79.41544809029183,58.160726335397825,113.62642357970768,29.970237456426236,80.23811111450195,78.56895866394044,14.779999732971191,15.559856762939665 86014,2018-08-14,AAPL,52.540000915527344,52.63999938964844,52.064998626708984,50.221168518066406,82992000.0,1.0,1.3057652421780048,51.6845919037419,43.66043601984209,67.6869267636576,123.52991974228136,43.80006963212678,46.81978569030762,45.87925351460775,13.3100004196167,20.41608125881038 86015,2018-08-14,AMGN,195.94000244140625,196.9600067138672,194.88999938964844,167.0210418701172,1240200.0,1.0,1.5163724170010084,170.6256789815728,161.03683169957955,57.29683896557489,68.61566793706933,14.147608860781489,165.32573649088542,160.71308873494465,13.3100004196167,20.41608125881038 86016,2018-08-14,AXP,101.93000030517578,102.5999984741211,101.83000183105469,94.79554748535156,2327100.0,1.0,0.5393435338323513,96.51933511564465,91.78962026765612,54.52866592093723,78.67663961339152,11.66197791515293,93.63680496215821,92.71623306274414,13.3100004196167,20.41608125881038 86017,2018-08-14,BA,339.1199951171875,340.1499938964844,337.6199951171875,328.0265197753906,2017300.0,1.0,-1.7651292179733105,350.60039944217704,325.8886569543073,46.893802743618316,-91.57759491880283,21.836537032359782,335.8674835205078,337.75596618652344,13.3100004196167,20.41608125881038 86018,2018-08-14,CAT,135.60000610351562,136.4499969482422,134.6699981689453,118.69107055664062,3537900.0,1.0,-0.9522195629769215,126.77974738409506,117.86269570062174,43.73685422097506,-113.87012364398069,10.58616134652931,121.80358581542968,126.12142194112143,13.3100004196167,20.41608125881038 86019,2018-08-14,CRM,146.17999267578125,146.77000427246094,144.57000732421875,146.57000732421875,3474700.0,1.0,1.0959471086122505,151.377920682574,137.1710783408635,58.704306104029506,46.40431826105554,3.9455282717135596,144.12366638183593,138.89416643778483,13.3100004196167,20.41608125881038 86020,2018-08-14,CSCO,43.84000015258789,44.279998779296875,43.58000183105469,37.5548095703125,15981300.0,1.0,0.2573022292010876,37.866727358149724,35.36857346887664,54.78668962344272,147.66982761191636,10.698779346232017,36.52916717529297,36.66245492299398,13.3100004196167,20.41608125881038 86021,2018-08-14,CVX,122.91999816894531,123.6500015258789,122.0,97.51151275634766,3622200.0,1.0,-0.28303253887577284,101.260810974847,95.78434970020183,48.07698003263671,-68.5115503603614,23.119062772118166,98.64535369873047,99.13948783874511,13.3100004196167,20.41608125881038 86022,2018-08-14,DIS,112.37999725341797,113.19000244140625,111.94999694824219,110.53133392333984,4326400.0,1.0,1.5055405393790409,113.74304437948972,107.57352361367434,58.25277696169313,42.34827134430478,22.457270084638097,108.78048884073893,104.88075650533041,13.3100004196167,20.41608125881038 86023,2018-08-14,GS,227.35000610351562,230.3699951171875,227.3000030517578,204.0048828125,2359000.0,1.0,0.18696028302326795,214.17204458816926,202.09182107345183,46.68173575119851,-35.8377865863587,14.672295627621423,205.68688456217447,204.81280568440755,13.3100004196167,20.41608125881038 86024,2018-08-14,HD,195.1699981689453,195.97999572753906,191.27000427246094,169.97698974609375,11488000.0,1.0,-0.5363352953159222,179.48050527152134,169.3279480976193,47.29556132965402,-131.85298290798394,21.734334573036325,174.06606750488282,172.39888534545898,13.3100004196167,20.41608125881038 86025,2018-08-14,HON,146.35520935058594,148.4446258544922,146.0868377685547,132.7296142578125,2697065.0,1.0,0.9966739728673417,138.82365783000762,128.10122696613496,54.0884405818221,27.80045198935552,0.13188797140891861,131.05207595825195,129.51448745727538,13.3100004196167,20.41608125881038 86026,2018-08-14,IBM,136.71128845214844,137.49522399902344,136.6443634033203,107.24115753173828,2991560.0,1.0,0.25567191034519965,110.07680905115018,105.77754580724826,49.69218086745393,-57.636451352545606,3.9581224810541826,107.44520772298178,106.66018180847168,13.3100004196167,20.41608125881038 86027,2018-08-14,INTC,48.66999816894531,48.7599983215332,47.650001525878906,41.8424072265625,23061600.0,1.0,-0.6203885623032477,46.19664840117332,40.4649715481675,42.437504615220384,-104.8849123970803,28.778630766600543,43.72816276550293,45.14782212575277,13.3100004196167,20.41608125881038 86028,2018-08-14,JNJ,129.6699981689453,130.47000122070312,129.35000610351562,112.5420913696289,4542800.0,1.0,1.1181708904808545,116.83295065264352,109.37056649823538,53.821167995025576,27.826541956536857,11.021686713540461,111.91926930745443,108.96558965047201,13.3100004196167,20.41608125881038 86029,2018-08-14,JPM,114.2699966430664,115.04000091552734,113.6500015258789,97.83087921142578,10597600.0,1.0,1.4800393095313353,101.86026020137562,94.43717632206189,55.412417867325345,37.95043520562164,2.745666792834802,95.73629913330078,93.81527875264486,13.3100004196167,20.41608125881038 86030,2018-08-14,KO,45.90999984741211,46.099998474121094,45.869998931884766,38.92869567871094,6846100.0,1.0,0.35719056624423473,39.94317878480624,38.08048225645353,57.550670592441755,36.65556566323774,11.722423555804237,38.64310073852539,37.601264063517256,13.3100004196167,20.41608125881038 86031,2018-08-14,MCD,158.35000610351562,161.42999267578125,158.19000244140625,142.14602661132812,3111600.0,1.0,-0.11413490349553967,141.92866972929167,137.37406464570833,51.72019065157344,133.95491890165457,0.7777524587375266,139.96837412516277,141.71073481241862,13.3100004196167,20.41608125881038 86032,2018-08-14,MMM,199.77999877929688,201.0800018310547,199.41000366210938,164.32907104492188,1719000.0,1.0,0.3342720072407701,173.4494007655425,161.88371996199655,47.13752676477647,-46.66323522935667,16.306223563308333,166.2481206258138,165.06952107747395,13.3100004196167,20.41608125881038 86033,2018-08-14,MRK,63.55915832519531,63.88358688354492,63.225189208984375,54.060546875,6912608.0,1.0,0.9701018654821851,55.26679284367973,50.326973559518514,64.01949371652668,106.619681332873,36.64159273876576,52.04784965515137,50.62572778065999,13.3100004196167,20.41608125881038 86034,2018-08-14,MSFT,108.55999755859375,109.75,108.04000091552734,103.40269470214844,16788300.0,1.0,1.5210876492748326,105.01032527926962,98.45681644436318,60.90523769494786,83.38671682359275,17.4575638381578,100.11290817260742,97.21560160319011,13.3100004196167,20.41608125881038 86035,2018-08-14,NKE,80.33000183105469,80.8499984741211,79.68000030517578,75.99528503417969,6079700.0,1.0,1.1943762911280658,77.63569054993374,70.81211676207798,60.301363813007534,125.88489358042818,28.8907342774761,73.86893259684244,71.83665059407552,13.3100004196167,20.41608125881038 86036,2018-08-14,PG,81.38999938964844,81.72000122070312,81.2300033569336,71.0159912109375,6226900.0,1.0,0.909555127801454,72.88731932427756,68.01650910589824,59.422322764768246,75.18362030253577,21.63438399582606,69.78999735514323,67.72171548207601,13.3100004196167,20.41608125881038 86037,2018-08-14,TRV,127.95999908447266,127.98999786376953,126.68000030517578,112.82115936279297,1143800.0,1.0,0.4919042196479495,117.29659512605386,109.80269152555746,48.64553547996548,2.9319717635476117,5.037793330190875,112.69055430094402,112.69759775797526,13.3100004196167,20.41608125881038 86038,2018-08-14,UNH,260.8900146484375,264.29998779296875,260.8500061035156,243.7395477294922,1941600.0,1.0,2.358045217549545,243.18020749547836,231.25986666223648,61.66326746203173,185.35927484511402,36.97971709554818,236.2867889404297,232.9077033996582,13.3100004196167,20.41608125881038 86039,2018-08-14,V,140.3000030517578,140.99000549316406,139.8800048828125,135.88172912597656,5888700.0,1.0,0.9469881086264422,138.06694607030485,132.18286319483187,58.26109737074763,62.43996366024753,15.931724764527274,134.0582010904948,131.25565083821616,13.3100004196167,20.41608125881038 86040,2018-08-14,VZ,52.310001373291016,52.939998626708984,52.310001373291016,40.61161804199219,11454400.0,1.0,0.5039501055404472,41.00270764236785,38.66812403793,60.465453200191966,117.20303668171913,32.40529286736983,39.63560282389323,38.31134401957194,13.3100004196167,20.41608125881038 86041,2018-08-14,WBA,66.62000274658203,68.86000061035156,66.51000213623047,55.389766693115234,6390800.0,1.0,0.5044950522887248,55.78079663500186,51.99611185804012,56.79928485067722,98.01527769979124,16.180015875241583,53.05161158243815,52.37907148996989,13.3100004196167,20.41608125881038 86042,2018-08-14,WMT,89.63999938964844,91.12000274658203,89.62999725341797,83.4591293334961,5836800.0,1.0,1.0122923424405599,83.25080586794334,79.29396799680276,60.895296178716805,142.65314440978236,34.99763543960533,80.46272252400716,78.68674430847167,13.3100004196167,20.41608125881038 86043,2018-08-15,AAPL,52.30500030517578,52.685001373291016,52.08250045776367,50.33847427368164,115230400.0,2.0,1.3182503462888988,51.95278059200114,43.883214891397294,68.00556805113447,113.31752928534026,44.23733458876233,47.03497835795085,45.972096570332845,14.640000343322754,34.90479822150208 86044,2018-08-15,AMGN,194.8300018310547,195.47999572753906,192.88999938964844,166.59442138671875,1900200.0,2.0,1.3933344807041976,170.69930162842545,161.1730906445238,56.67497234629416,21.812341705668448,3.9568787294216543,165.5973358154297,160.98028030395508,14.640000343322754,34.90479822150208 86045,2018-08-15,AXP,101.56999969482422,101.93000030517578,100.83999633789062,94.1739730834961,2219600.0,2.0,0.4887801978595121,96.36010403714798,91.81247515596726,53.0330802620003,26.359279649435553,1.6568260369412398,93.7611213684082,92.71368242899577,14.640000343322754,34.90479822150208 86046,2018-08-15,BA,336.57000732421875,337.1400146484375,328.0299987792969,320.8883972167969,3798600.0,2.0,-2.6333284745013543,350.88067397442614,323.02600021990975,43.78899937300693,-155.95257280044763,35.22834954991054,335.8825419108073,337.2663762410482,14.640000343322754,34.90479822150208 86047,2018-08-15,CAT,133.25,133.25,129.42999267578125,116.13992309570312,5682200.0,2.0,-1.2965905710281902,127.16735561070747,116.75020038904837,41.51724362413368,-227.76976606626226,27.669918250064356,121.77442576090495,125.74121691385905,14.640000343322754,34.90479822150208 86048,2018-08-15,CRM,146.0800018310547,147.8800048828125,143.60000610351562,145.0399932861328,4476900.0,2.0,1.0757465086521734,151.04992111537314,137.2190776028886,56.71868167118213,32.413091704789075,9.721958657671987,144.36366628011066,139.20533294677733,14.640000343322754,34.90479822150208 86049,2018-08-15,CSCO,43.65999984741211,44.5,43.0099983215332,37.435325622558594,27902200.0,2.0,0.27112546431559537,37.955594694907326,35.42053788871083,54.07424211807065,114.36866493200435,0.349635835897717,36.57241274515788,36.66883296966553,14.640000343322754,34.90479822150208 86050,2018-08-15,CVX,121.69999694824219,121.7300033569336,117.43000030517578,93.82042694091797,9476700.0,2.0,-0.6233247163353042,101.7486422797959,95.01093718797755,42.23278238954321,-226.82260539580687,42.99725333932815,98.46530685424804,98.98794670104981,14.640000343322754,34.90479822150208 86051,2018-08-15,DIS,112.18000030517578,113.12000274658203,111.47000122070312,110.62935638427734,5183200.0,2.0,1.3711109004978113,113.67942965458116,107.84888760616104,58.41326385543852,34.364625313049906,18.386884261365125,109.09548695882161,105.03793144226074,14.640000343322754,34.90479822150208 86052,2018-08-15,GS,229.35000610351562,231.5399932861328,228.30999755859375,203.72946166992188,3218500.0,2.0,-0.06428822779815846,214.29409046835474,201.7929304056687,46.42815536045934,-31.88010749376713,9.330135823708847,205.94963785807292,204.70005696614584,14.640000343322754,34.90479822150208 86053,2018-08-15,HD,191.75,194.17999267578125,191.08999633789062,170.76039123535156,6049300.0,2.0,-0.6589768273567813,179.27874694806997,168.91528686540659,48.731757717512664,-140.83643553711838,22.4875653590867,174.07692260742186,172.47600504557292,14.640000343322754,34.90479822150208 86054,2018-08-15,HON,146.59481811523438,147.12196350097656,144.9271240234375,131.9114990234375,2367887.0,2.0,0.8395426778338901,138.51592664420338,128.75599947273997,52.74016068195154,5.257607003834673,7.284120955561512,131.2886054992676,129.55309549967447,14.640000343322754,34.90479822150208 86055,2018-08-15,IBM,136.28106689453125,137.66729736328125,135.75526428222656,107.65259552001953,4436609.0,2.0,0.2314653272424465,110.06737218207847,105.85690149956214,50.51418239389128,-75.03293450476966,9.429029312701948,107.59062271118164,106.65987040201823,14.640000343322754,34.90479822150208 86056,2018-08-15,INTC,47.779998779296875,48.0,46.900001525878906,41.26850891113281,26739900.0,2.0,-0.6970284971738536,46.08992569146848,40.22845466436648,40.92059873624677,-127.87407319311731,33.79200428565055,43.67857081095378,45.05316301981608,14.640000343322754,34.90479822150208 86057,2018-08-15,JNJ,129.75,130.74000549316406,128.92999267578125,113.35028839111328,5377300.0,2.0,1.0272541921459322,116.82245154838928,109.6096224262201,55.35469747278611,29.44177079613705,6.483009256708214,112.14290466308594,109.07597071329752,14.640000343322754,34.90479822150208 86058,2018-08-15,JPM,113.81999969482422,114.33000183105469,112.97000122070312,97.02021789550781,10152100.0,2.0,1.2548846821746054,101.72523787225175,94.75736329351973,53.65383812582914,21.459363298138502,2.7501384649134315,96.03922017415364,93.84594281514485,14.640000343322754,34.90479822150208 86059,2018-08-15,KO,45.77000045776367,46.150001525878906,45.650001525878906,39.089881896972656,9686400.0,2.0,0.33091997801304274,39.917169985963575,38.18792873840166,58.6211276768629,32.55866037868632,2.8037288661717565,38.70219980875651,37.65844510396322,14.640000343322754,34.90479822150208 86060,2018-08-15,MCD,159.80999755859375,160.4600067138672,158.3699951171875,141.5087127685547,3355500.0,2.0,0.007667000218219755,142.1619920963023,137.3133329159047,50.73396461167314,95.39289351060148,0.7777524587375286,140.06868387858074,141.70216801961263,14.640000343322754,34.90479822150208 86061,2018-08-15,MMM,199.25,201.75999450683594,197.11000061035156,165.0420684814453,2028900.0,2.0,0.14444830093765404,173.47095316561777,161.79578725186272,47.94593565207429,-56.413298125739814,23.19485116177698,166.4000045776367,165.06446787516276,14.640000343322754,34.90479822150208 86062,2018-08-15,MRK,63.67366409301758,64.47518920898438,63.42557144165039,54.80076217651367,11413873.0,2.0,1.000229329565535,55.481145973561055,50.47296932184911,66.25874875858412,120.62085489798592,42.363528477947085,52.22843081156413,50.75112012227376,14.640000343322754,34.90479822150208 86063,2018-08-15,MSFT,108.48999786376953,108.98999786376953,106.81999969482422,102.00048828125,29982800.0,2.0,1.388504724403873,104.927801641974,98.8181685118346,57.83152652346192,48.41571938765428,5.580106296154616,100.39681345621744,97.38036231994629,14.640000343322754,34.90479822150208 86064,2018-08-15,NKE,79.56999969482422,79.86000061035156,79.12000274658203,75.45477294921875,5057200.0,2.0,1.1124933152488268,77.7326286246546,70.99776764609736,58.71263041521054,79.7372529153226,20.87904746197983,73.97292709350586,71.96923332214355,14.640000343322754,34.90479822150208 86065,2018-08-15,PG,81.30000305175781,82.37000274658203,80.80999755859375,71.88065338134766,8753500.0,2.0,0.9103044986934634,73.01053944511317,68.1812467487345,62.03124717067824,89.16997834713318,29.092315070608997,69.93849283854166,67.85135796864827,14.640000343322754,34.90479822150208 86066,2018-08-15,TRV,127.12000274658203,129.08999633789062,126.91999816894531,113.90924072265625,1261600.0,2.0,0.4639591688185618,117.18485156707467,109.80563152618706,50.758371377213756,25.08627512949345,2.8476596328016273,112.86747411092122,112.6742177327474,14.640000343322754,34.90479822150208 86067,2018-08-15,UNH,261.9800109863281,262.69000244140625,259.19000244140625,241.08456420898438,2017700.0,2.0,2.318113427589708,243.64397876154024,231.27621166814728,58.492979234762934,127.16655070028457,26.6236927374907,236.70708262125652,233.11713892618815,14.640000343322754,34.90479822150208 86068,2018-08-15,V,140.35000610351562,140.69000244140625,138.83999633789062,135.07086181640625,5288400.0,2.0,0.8796821882137635,137.9895284812412,132.16567934346583,56.6426374400761,32.70933896537555,4.581551280369908,134.33075103759765,131.4046360015869,14.640000343322754,34.90479822150208 86069,2018-08-15,VZ,52.72999954223633,53.369998931884766,52.459999084472656,40.89583969116211,16473300.0,2.0,0.5238271348078385,41.14391877504927,38.68822310117143,61.690754095856825,139.2338847434344,38.50430327803931,39.71551704406738,38.380029360453285,14.640000343322754,34.90479822150208 86070,2018-08-15,WBA,67.94999694824219,68.9800033569336,67.91999816894531,55.44623947143555,5944300.0,2.0,0.5806670590957168,55.989779721266565,51.99445680522269,56.9359601609512,118.888633342216,17.098604193655326,53.26593170166016,52.435945701599124,14.640000343322754,34.90479822150208 86071,2018-08-15,WMT,90.25,90.41000366210938,89.66999816894531,82.8803939819336,8616900.0,2.0,1.0107844073528156,83.45585425134406,79.33314950231805,58.82452616154437,115.06828043049417,34.99763543960533,80.65464706420899,78.78164113362631,14.640000343322754,34.90479822150208 86072,2018-08-16,AAPL,52.9375,53.45249938964844,52.86750030517578,51.07594299316406,114001600.0,3.0,1.3718387405648187,52.320736674947966,44.04466135056472,69.93376074029442,126.5097919882969,51.164475925751226,47.262982559204104,46.07909984588623,13.449999809265137,69.12225117396379 86073,2018-08-16,AMGN,194.4600067138672,197.1300048828125,192.72999572753906,168.74191284179688,2361700.0,3.0,1.4523686412106542,170.98100266923802,161.40475477705104,58.99259065824369,60.396101553967895,10.966760785581982,165.89359283447266,161.25638783772786,13.449999809265137,69.12225117396379 86074,2018-08-16,AXP,101.9000015258789,103.13999938964844,101.87000274658203,95.2315902709961,2290400.0,3.0,0.527963226537679,96.461765444517,91.94089339947715,55.19610186437586,93.97103438111016,11.96294197250998,93.88853022257487,92.71859016418458,13.449999809265137,69.12225117396379 86075,2018-08-16,BA,339.05999755859375,347.7200012207031,338.29998779296875,334.6423645019531,5867900.0,3.0,-2.186349550463831,350.3396411930957,322.8316600764355,50.34246531877732,-46.64791736975647,12.49779854502814,336.34804484049477,337.1487869262695,13.449999809265137,69.12225117396379 86076,2018-08-16,CAT,133.72000122070312,136.5500030517578,133.64999389648438,119.86988830566406,5539400.0,3.0,-1.254073873168025,127.09861431048913,116.54095478130776,45.686240653449346,-102.40598674974424,13.119887756272645,121.81189142862955,125.4628142038981,13.449999809265137,69.12225117396379 86077,2018-08-16,CRM,146.50999450683594,146.91000366210938,145.22000122070312,145.72999572753906,3704000.0,3.0,1.1027035380987513,150.87551394828995,137.25048397651472,57.39104878323839,40.32697406968587,9.721958657671975,144.5623326619466,139.54349950154622,13.449999809265137,69.12225117396379 86078,2018-08-16,CSCO,45.77000045776367,46.09000015258789,45.08000183105469,38.544898986816406,48648500.0,3.0,0.3673788603225674,38.29638086051918,35.31532263069175,59.17436327738457,259.49557483868824,22.6655092207468,36.64638430277507,36.69511553446452,13.449999809265137,69.12225117396379 86079,2018-08-16,CVX,117.69999694824219,118.30999755859375,117.18000030517578,94.49504852294922,5455200.0,3.0,-0.8290160144525345,101.99842398404887,94.53189980745505,43.53064840736474,-234.95712215969868,43.8462856205313,98.3276351928711,98.86276346842448,13.449999809265137,69.12225117396379 86080,2018-08-16,DIS,113.30000305175781,113.33000183105469,112.4000015258789,110.26665496826172,5082500.0,3.0,1.221229892113854,113.67974608041568,107.88288361929135,57.56618020740477,37.68942902885928,19.636151795472813,109.35625305175782,105.18889923095703,13.449999809265137,69.12225117396379 86081,2018-08-16,GS,230.6699981689453,233.2899932861328,230.4499969482422,207.06198120117188,2438300.0,3.0,0.005439291604375285,214.1806893505073,202.20581730232476,49.83879118339284,1.9235856718227404,1.7510986332448117,206.31281077067058,204.63842188517253,13.449999809265137,69.12225117396379 86082,2018-08-16,HD,194.02000427246094,196.08999633789062,193.72000122070312,171.99278259277344,5690100.0,3.0,-0.6492433686502181,178.62796149890727,168.9287676270693,50.90875646557111,-83.27460952498389,10.43274120156516,174.10567779541014,172.61626510620118,13.449999809265137,69.12225117396379 86083,2018-08-16,HON,146.84402465820312,148.08041381835938,146.70025634765625,133.35235595703125,2191665.0,3.0,0.8218068296717433,137.73168233057947,130.17001902440097,54.79325307384897,27.541976033062838,0.9001746120757388,131.5737383524577,129.61026407877605,13.449999809265137,69.12225117396379 86084,2018-08-16,IBM,138.02102661132812,139.27342224121094,138.02102661132812,108.72232055664062,5492232.0,3.0,0.29519646502923536,109.67119875514406,106.08065671360593,52.59738018879898,11.449728629799848,1.4152622816375793,107.72581176757812,106.6823216756185,13.449999809265137,69.12225117396379 86085,2018-08-16,INTC,47.75,47.95000076293945,47.04999923706055,41.01633071899414,24358000.0,3.0,-0.769247464355054,45.91975967309809,40.00769088842535,40.266344068696185,-118.29861692690828,33.792004285650556,43.583696619669595,44.95242830912272,13.449999809265137,69.12225117396379 86086,2018-08-16,JNJ,131.02000427246094,132.8800048828125,130.57000732421875,115.13184356689453,7861500.0,3.0,1.086434921807438,116.73290031038962,110.26753075040139,58.497578287125634,81.77224465045357,23.51328496822177,112.35958735148112,109.22769012451172,13.449999809265137,69.12225117396379 86087,2018-08-16,JPM,114.3499984741211,115.30999755859375,114.30000305175781,97.93326568603516,10118600.0,3.0,1.1370165251460236,101.2360303420005,95.66298241434714,55.30647299268016,38.138003062041264,5.072256633883181,96.35351867675782,93.87965965270996,13.449999809265137,69.12225117396379 86088,2018-08-16,KO,46.11000061035156,46.380001068115234,45.970001220703125,39.208641052246094,10600700.0,3.0,0.31604010528376847,39.88286650356135,38.31639420810857,59.40144536196783,51.217847894321174,10.764779020570785,38.746311823527016,37.71984780629476,13.449999809265137,69.12225117396379 86089,2018-08-16,MCD,160.14999389648438,162.27999877929688,160.14999389648438,143.14614868164062,2822100.0,3.0,0.23363013721768766,142.78069288180168,137.0769929702491,53.11040563289018,193.645889160228,12.20058916731025,140.19879353841145,141.75064849853516,13.449999809265137,69.12225117396379 86090,2018-08-16,MMM,202.02000427246094,203.42999267578125,201.82000732421875,166.4844207763672,1640200.0,3.0,0.10913933176590263,173.45068145308463,161.94308227982552,49.56016016557625,-5.299743234868051,15.797279551942026,166.5587168375651,165.1215611775716,13.449999809265137,69.12225117396379 86091,2018-08-16,MRK,64.50381469726562,65.8396987915039,64.28434753417969,56.004638671875,19378358.0,3.0,1.1084705750777033,55.87413817441705,50.59569024049994,69.45688360627561,157.15941886949506,52.85990876781095,52.42392501831055,50.89819170633952,13.449999809265137,69.12225117396379 86092,2018-08-16,MSFT,108.30000305175781,108.86000061035156,107.30000305175781,101.98152923583984,21384300.0,3.0,1.2672933953194985,104.66462556169373,99.42622984602113,57.790732702456374,47.64711541211999,5.580106296154607,100.65774968465169,97.54638010660807,13.449999809265137,69.12225117396379 86093,2018-08-16,NKE,79.9000015258789,80.61000061035156,79.80000305175781,75.90995025634766,5475800.0,3.0,1.071972440524675,77.87987387095056,71.14448983754552,59.638999940723856,102.08039419183913,27.344645727596962,74.08356018066407,72.11050618489584,13.449999809265137,69.12225117396379 86094,2018-08-16,PG,82.45999908447266,84.0,82.30999755859375,73.0947036743164,12368000.0,3.0,0.9973650890172507,73.31048863732265,68.31450449622228,65.27419601429146,153.93561729325933,43.50484469086126,70.08966115315755,68.00166772206624,13.449999809265137,69.12225117396379 86095,2018-08-16,TRV,129.25999450683594,130.97000122070312,129.13999938964844,115.29804992675781,1324500.0,3.0,0.5475658128683847,117.25510268700293,110.19183258521386,53.29554586019726,83.88285345319704,14.565437156125402,113.09569956461588,112.66988118489583,13.449999809265137,69.12225117396379 86096,2018-08-16,UNH,261.57000732421875,263.75,261.45001220703125,243.3879852294922,2115900.0,3.0,2.4441592755239014,244.4233263960021,231.43766603563853,60.32376457264893,161.4559438926037,30.224495226171488,237.09561411539713,233.4067527770996,13.449999809265137,69.12225117396379 86097,2018-08-16,V,141.07000732421875,141.49000549316406,140.4199981689453,135.9796600341797,5931700.0,3.0,0.8894214851690663,138.05183466975134,132.17398472722132,57.995519206635464,76.6332769611866,11.690813281235915,134.5743865966797,131.56796315511068,13.449999809265137,69.12225117396379 86098,2018-08-16,VZ,53.25,54.41999816894531,53.20000076293945,41.6870231628418,16265400.0,3.0,0.596545116905645,41.432457858376694,38.67007014150124,64.82971018972665,211.49926656744,50.22693201539754,39.8071231842041,38.457091840108234,13.449999809265137,69.12225117396379 86099,2018-08-16,WBA,69.13999938964844,69.93000030517578,68.9800033569336,56.16421890258789,9325700.0,3.0,0.6910034058415988,56.25169478666481,52.110895240190665,58.656263230033815,158.9295151436811,24.134396056671907,53.4606211344401,52.50841636657715,13.449999809265137,69.12225117396379 86100,2018-08-16,WMT,100.11000061035156,100.20999908447266,97.91000366210938,90.61539459228516,42631300.0,3.0,1.615121151829456,86.46318956766584,77.37551053609394,71.99264659740179,474.28890575292263,72.75753806417929,81.10044682820639,79.02280769348144,13.449999809265137,69.12225117396379 86101,2018-08-17,AAPL,53.36000061035156,54.48749923706055,53.290000915527344,52.09592056274414,141708000.0,4.0,1.4795561918806612,52.81544985510415,44.19184575341636,72.32049780443472,139.30784459852086,58.581527842156,47.50454648335775,46.19833068847656,12.640000343322754,23.84419327854884 86102,2018-08-17,AMGN,196.24000549316406,198.50999450683594,195.27999877929688,169.583740234375,2183800.0,4.0,1.5492235886938488,171.23512933959705,161.85652868042246,59.863273291650344,115.76506393303318,16.420535481833515,166.11410675048828,161.52405802408853,12.640000343322754,23.84419327854884 86103,2018-08-17,AXP,102.62999725341797,103.30999755859375,102.05999755859375,95.58411407470703,1950800.0,4.0,0.580767062675136,96.59038932654906,92.0794570174451,55.896468341173346,104.31561381327852,13.327076329643425,94.02799936930339,92.74123662312826,12.640000343322754,23.84419327854884 86104,2018-08-17,BA,346.0,348.5,341.6700134277344,335.0486145019531,3069200.0,4.0,-1.7788293159562159,349.822320434403,322.6956239015345,50.51873562659167,-37.20784407621523,11.027032982298659,336.7802480061849,336.9707555135091,12.640000343322754,23.84419327854884 86105,2018-08-17,CAT,135.64999389648438,140.2100067138672,135.44000244140625,122.5794448852539,6611700.0,4.0,-0.9903246662371856,127.17359996227557,116.68765949817364,48.44788012171935,-14.979579889358325,0.345069748172327,121.95133310953776,125.20712966918946,12.640000343322754,23.84419327854884 86106,2018-08-17,CRM,145.5,146.00999450683594,143.9499969482422,145.02000427246094,2865600.0,4.0,1.0546198007859857,150.6718695942927,137.26912924603934,56.45746540657768,12.347793857847988,1.724075352508498,144.68299967447916,139.82566630045574,12.640000343322754,23.84419327854884 86107,2018-08-17,CSCO,45.099998474121094,46.08000183105469,44.91999816894531,39.15088653564453,23153900.0,4.0,0.4869452985784477,38.72424232775575,35.216918637210064,61.58460395255707,229.84733445705382,19.712041654480817,36.736288197835286,36.73107433319092,12.640000343322754,23.84419327854884 86108,2018-08-17,CVX,118.1500015258789,118.58000183105469,117.08999633789062,94.60749816894531,6112900.0,4.0,-0.9717523473201624,102.19046895418832,94.07411463345817,43.74857141618068,-199.1878981430475,41.4145473388154,98.18946914672851,98.73322308858236,12.640000343322754,23.84419327854884 86109,2018-08-17,DIS,112.51000213623047,112.86000061035156,111.88999938964844,110.26665496826172,4764500.0,4.0,1.0898846018744024,113.65451701962934,108.00614582216753,57.56618020740477,22.296441011844912,15.063669776119875,109.60786946614583,105.35899276733399,12.640000343322754,23.84419327854884 86110,2018-08-17,GS,232.50999450683594,233.72000122070312,231.63999938964844,207.39967346191406,2107200.0,4.0,0.08694554223134787,214.17164789864452,202.36504185965626,50.171335596686134,7.802233612757202,0.06851263876331314,206.65613759358723,204.58521931966146,12.640000343322754,23.84419327854884 86111,2018-08-17,HD,195.60000610351562,195.97999572753906,194.82000732421875,172.14242553710938,3885800.0,4.0,-0.6222813257433586,177.89836199882902,169.05187146064364,51.16921244814737,-73.70337627375488,10.432741201565172,174.13736724853516,172.76193771362304,12.640000343322754,23.84419327854884 86112,2018-08-17,HON,147.6395263671875,149.0005340576172,147.12196350097656,134.27830505371094,2120091.0,4.0,0.8724107873462685,137.7241768160885,130.41851269807168,56.062201735045036,39.020449054341256,4.906699062404071,131.86677144368488,129.6764066060384,12.640000343322754,23.84419327854884 86113,2018-08-17,IBM,138.4225616455078,139.9521942138672,138.32696533203125,109.26091003417969,2801816.0,4.0,0.3847286086256645,109.81514949006178,106.03202458220385,53.614428606600775,39.371000604258725,5.639675138590717,107.8530517578125,106.71892954508463,12.640000343322754,23.84419327854884 86114,2018-08-17,INTC,47.0,47.38999938964844,46.33000183105469,40.95546340942383,26382000.0,4.0,-0.821918435253572,45.71191229287832,39.82457185323985,40.1062347618731,-125.96175681408563,38.53796095108816,43.46893170674642,44.83973159790039,12.640000343322754,23.84419327854884 86115,2018-08-17,JNJ,132.4499969482422,135.0,132.19000244140625,116.86126708984375,6700900.0,4.0,1.2583802768281345,116.81528404714307,110.93426734445849,61.23780116554016,131.95291622507767,35.878931150598994,112.61219126383463,109.40046946207683,12.640000343322754,23.84419327854884 86116,2018-08-17,JPM,114.63999938964844,115.06999969482422,114.30000305175781,97.93326568603516,8505100.0,4.0,1.0317122251931892,100.86930198412033,96.32751350660233,55.30647299268016,32.592424374022265,5.072256633883172,96.65814666748047,93.92073211669921,12.640000343322754,23.84419327854884 86117,2018-08-17,KO,46.290000915527344,46.72999954223633,46.2400016784668,39.5309944152832,8885700.0,4.0,0.3264952868887647,39.89023825045211,38.42099908475297,61.44310442396524,79.51045750034639,21.256321221233268,38.801734415690106,37.78452110290527,12.640000343322754,23.84419327854884 86118,2018-08-17,MCD,161.89999389648438,161.89999389648438,160.24000549316406,142.63278198242188,2527400.0,4.0,0.3670520020264121,143.16574802839344,136.97339839494643,52.292310337819934,163.13762953556602,12.20058916731025,140.2498341878255,141.75876388549804,12.640000343322754,23.84419327854884 86119,2018-08-17,MMM,203.27999877929688,204.99000549316406,201.88999938964844,167.81199645996094,1598900.0,4.0,0.1861353297468895,173.47261206859605,162.15225212818132,51.00678665840478,12.693644404490069,9.24668448538243,166.758403523763,165.20487798055012,12.640000343322754,23.84419327854884 86120,2018-08-17,MRK,65.62976837158203,66.0687026977539,65.55343627929688,56.17546463012695,8223761.0,4.0,1.1942699683728435,56.202055522664985,50.799755314127005,69.87600834302226,163.48826037994706,54.35132991670366,52.60992940266927,51.0384241104126,12.640000343322754,23.84419327854884 86121,2018-08-17,MSFT,107.36000061035156,107.9000015258789,106.69000244140625,101.92469787597656,18061500.0,4.0,1.1533516085512616,104.61520556804808,99.63836193683474,57.6645982174733,25.506639535100998,0.18661142787644475,100.87274754842123,97.69320373535156,12.640000343322754,23.84419327854884 86122,2018-08-17,NKE,80.04000091552734,80.44000244140625,79.68000030517578,75.6254653930664,9001400.0,4.0,1.0053151570969874,77.96624633066972,71.32268646962325,58.78620563338238,84.70255848625536,25.58929680534703,74.18692296346029,72.246564356486,12.640000343322754,23.84419327854884 86123,2018-08-17,PG,83.7300033569336,84.19999694824219,83.5999984741211,73.0947036743164,8409300.0,4.0,1.054208969310622,73.52371806396675,68.53884831176566,65.27419601429146,161.127417541526,44.971851071174896,70.23794428507487,68.14981365203857,12.640000343322754,23.84419327854884 86124,2018-08-17,TRV,130.1699981689453,130.80999755859375,129.61000061035156,115.3687973022461,1664300.0,4.0,0.6124731928566973,117.26464308398593,110.64405137402187,53.42201647034242,85.46692779869853,14.565437156125395,113.30918146769206,112.67434476216634,12.640000343322754,23.84419327854884 86125,2018-08-17,UNH,263.54998779296875,264.1300048828125,261.7200012207031,242.6756591796875,1969700.0,4.0,2.4582357475617584,244.88842220007857,231.86341953576127,59.48440558076658,147.5120892843566,31.512457200881204,237.45238647460937,233.6986292521159,12.640000343322754,23.84419327854884 86126,2018-08-17,V,140.77999877929688,141.7100067138672,140.57000732421875,136.63706970214844,7699600.0,4.0,0.9393590675769303,138.12565122480459,132.15349763994152,58.953948868748554,93.15020230085909,13.58353091492129,134.81419270833334,131.72342274983723,12.640000343322754,23.84419327854884 86127,2018-08-17,VZ,54.2599983215332,55.209999084472656,54.099998474121094,42.08646011352539,19102700.0,4.0,0.6785835762458703,41.755609477583754,38.667233692582265,66.27300029775444,244.14961738794656,56.84344753678825,39.9069819132487,38.54359588623047,12.640000343322754,23.84419327854884 86128,2018-08-17,WBA,68.76000213623047,70.19000244140625,68.5999984741211,56.82181930541992,5884400.0,4.0,0.8220327306594015,56.61452979082209,52.188139734324395,60.164045887463665,157.6777244769234,19.78736430274359,53.65249112447103,52.59614957173665,12.640000343322754,23.84419327854884 86129,2018-08-17,WMT,97.7699966430664,99.66999816894531,97.61000061035156,89.88966369628906,16463300.0,4.0,2.012305354210852,88.10295076726614,76.68182019831004,69.82526058453537,359.3913762514202,69.53480687480818,81.52388280232748,79.25735880533854,12.640000343322754,23.84419327854884 86188,2018-08-20,AAPL,54.525001525878906,54.79499816894531,53.77750015258789,51.58833312988281,121150800.0,0.0,1.5065978620351288,53.10970697158142,44.48467245346741,69.48104090450518,129.62707763300705,60.48741812884458,47.70843264261882,46.3099370320638,12.489999771118164,29.691014406406715 86189,2018-08-20,AMGN,197.88999938964844,198.5,196.8699951171875,169.7040252685547,1747900.0,0.0,1.6170475122270034,171.31798982571485,162.53596677828904,59.98884460619914,127.57433714311772,16.42053548183351,166.2487599690755,161.82188873291017,12.489999771118164,29.691014406406715 86190,2018-08-20,AXP,103.0199966430664,103.97000122070312,102.93000030517578,96.32630157470703,2267900.0,0.0,0.6747250019546271,96.8687385633003,92.04324797844774,57.348552439496785,147.57221539802708,18.563972960529362,94.14922281901042,92.77502009073893,12.489999771118164,29.691014406406715 86191,2018-08-20,BA,348.6000061035156,352.6099853515625,347.1000061035156,339.246337890625,3018200.0,0.0,-1.1044143967646392,349.74354479953536,322.69769360378496,52.32759486165144,11.634298545590783,3.411859148515379,337.1188161214193,336.86605478922525,12.489999771118164,29.691014406406715 86192,2018-08-20,CAT,139.82000732421875,140.5500030517578,138.55999755859375,121.99002838134766,3311100.0,0.0,-0.8194167788823137,127.18979620473185,116.88171639902792,47.89980737269891,19.522363897260963,1.5092437832355734,121.9090810139974,124.94220441182455,12.489999771118164,29.691014406406715 86193,2018-08-20,CRM,145.2100067138672,146.05999755859375,144.32000732421875,145.7100067138672,2882200.0,0.0,1.0599718275529995,150.41992919151085,137.33607056434852,57.15811088543591,20.060382282641072,2.024650699228493,144.81466674804688,140.1084996541341,12.489999771118164,29.691014406406715 86194,2018-08-20,CSCO,45.9900016784668,46.33000183105469,45.779998779296875,39.449615478515625,19288500.0,0.0,0.5989037023574895,39.14678390157798,35.149439548129045,62.70736509053814,230.76720813659415,22.81596509009785,36.837287775675456,36.7735647837321,12.489999771118164,29.691014406406715 86195,2018-08-20,CVX,118.0,118.31999969482422,117.33000183105469,94.56731414794922,5403600.0,0.0,-1.075714269648401,102.34237226500436,93.72722764954644,43.686247664955566,-179.53892607953625,41.4145473388154,98.00090840657552,98.63072242736817,12.489999771118164,29.691014406406715 86196,2018-08-20,DIS,112.93000030517578,113.0,111.91000366210938,109.78628540039062,5167600.0,0.0,0.9362383308666011,113.59769729235222,108.15119415662238,56.40681790610507,12.493931763362005,16.005683681726268,109.80295359293619,105.53372268676758,12.489999771118164,29.691014406406715 86197,2018-08-20,GS,234.1300048828125,235.97999572753906,234.0800018310547,209.532470703125,2604900.0,0.0,0.3199505550729498,214.28196204768227,202.4342397345443,52.240034965893386,48.67194629927609,9.191949554976464,206.88689575195312,204.59280166625976,12.489999771118164,29.691014406406715 86198,2018-08-20,HD,195.83999633789062,198.44000244140625,195.39999389648438,174.22860717773438,2956700.0,0.0,-0.4276466447180951,177.18421559035792,169.38750529587256,54.63995879865836,-20.87458415286067,3.538988448819167,174.1916493733724,172.93537673950195,12.489999771118164,29.691014406406715 86199,2018-08-20,HON,148.90467834472656,149.34556579589844,148.38711547851562,134.53790283203125,2233504.0,0.0,0.9228244141384891,137.7470625111917,130.6134874155661,56.41701097664655,48.74633277119194,7.050940182044718,132.11965891520182,129.75032018025715,12.489999771118164,29.691014406406715 86200,2018-08-20,IBM,139.93307495117188,140.68833923339844,139.72274780273438,109.59754943847656,2614686.0,0.0,0.47734492878187496,110.04509491110906,105.97916351174251,54.24912932447166,90.6168499523687,10.105414548693426,107.94439595540365,106.76854858398437,12.489999771118164,29.691014406406715 86201,2018-08-20,INTC,47.04999923706055,47.119998931884766,46.189998626708984,40.433746337890625,24334000.0,0.0,-0.895436729438785,45.41317924237818,39.64559532427221,38.740355905231375,-128.04062559518715,39.44029596830486,43.32265968322754,44.724965731302895,12.489999771118164,29.691014406406715 86202,2018-08-20,JNJ,134.92999267578125,137.1199951171875,134.0,118.95567321777344,7935000.0,0.0,1.5458299153050774,117.50811895247358,111.1322085011397,64.19914378654906,182.7706286684003,45.32745184218398,112.92591832478841,109.6254088083903,12.489999771118164,29.691014406406715 86203,2018-08-20,JPM,114.58999633789062,115.05000305175781,114.11000061035156,97.80526733398438,8618700.0,0.0,0.9272407572580761,100.78225190292133,96.52293379654157,55.01218036872088,26.51886357296144,3.3294711671252877,96.8669209798177,93.97749315897623,12.489999771118164,29.691014406406715 86204,2018-08-20,KO,46.68000030517578,46.869998931884766,46.59000015258789,39.641273498535156,6392000.0,0.0,0.3397631163043613,39.81799723058467,38.64423802942509,62.11731810971225,97.15824108490453,25.025446755237496,38.867619323730466,37.85215326944987,12.489999771118164,29.691014406406715 86205,2018-08-20,MCD,161.2899932861328,162.16000366210938,161.10000610351562,143.1018829345703,2659500.0,0.0,0.5048230318681703,143.57721166182324,136.82126551102834,52.97700422135764,184.18548564865972,13.82022662790295,140.3011693318685,141.76341069539387,12.489999771118164,29.691014406406715 86206,2018-08-20,MMM,205.72000122070312,205.8000030517578,203.66000366210938,167.67271423339844,2091700.0,0.0,0.233227796362371,173.2286391644994,162.86826940483652,50.84850864022456,28.489192839302127,5.9209802186238685,166.869585164388,165.2757662455241,12.489999771118164,29.691014406406715 86207,2018-08-20,MRK,65.8396987915039,67.00381469726562,65.77290344238281,57.07837677001953,10919426.0,0.0,1.3199089803377007,56.68223566617849,50.9280209103596,71.97850868392146,173.28810671519386,59.890464828834226,52.83091138203939,51.19424298604329,12.489999771118164,29.691014406406715 86208,2018-08-20,MSFT,107.51000213623047,107.9000015258789,106.4800033569336,101.25200653076172,17914200.0,0.0,0.9972753821652702,104.61187352084295,99.57669230557306,56.163595126914615,9.522393449981472,2.153335582217555,101.04361495971679,97.83432146708171,12.489999771118164,29.691014406406715 86209,2018-08-20,NKE,81.5199966430664,82.41999816894531,80.94999694824219,77.9297866821289,9345200.0,0.0,1.1254547084438542,78.39597651168367,71.42304662064055,63.1959795924721,156.24710950244986,40.14194771584588,74.3418083190918,72.40778872172038,12.489999771118164,29.691014406406715 86210,2018-08-20,PG,83.88999938964844,83.94999694824219,83.30999755859375,73.051025390625,6795800.0,0.0,1.083246688000301,73.61854245976284,68.89207918330357,65.0602496593643,138.0926237535803,39.362577000057044,70.42660700480143,68.30314617156982,12.489999771118164,29.691014406406715 86211,2018-08-20,TRV,130.75,131.63999938964844,130.5,116.2533950805664,1147000.0,0.0,0.7269130062992275,117.13357063236992,111.41026100215157,54.998246219477345,113.9610050219847,19.46571019658982,113.48669001261393,112.6972147623698,12.489999771118164,29.691014406406715 86212,2018-08-20,UNH,263.0,263.489990234375,261.57000732421875,242.74046325683594,1786200.0,0.0,2.4464197959387377,245.24007467334346,232.40539651806282,59.53739143604916,128.43936510646986,30.496101568684164,237.72158508300782,234.01509272257488,12.489999771118164,29.691014406406715 86213,2018-08-20,V,141.5399932861328,141.60000610351562,140.6999969482422,136.260009765625,4662200.0,0.0,0.9377001521045543,138.22164537467455,132.16580427132152,58.16647718293284,85.4099475607247,13.5835309149213,134.99541473388672,131.87243741353353,12.489999771118164,29.691014406406715 86214,2018-08-20,VZ,54.93000030517578,55.08000183105469,54.20000076293945,41.978912353515625,10747400.0,0.0,0.7265462677937506,41.98297734031202,38.73944087257861,65.52404691060234,209.64544875317424,56.843447536788275,40.00709597269694,38.62767473856608,12.489999771118164,29.691014406406715 86215,2018-08-20,WBA,70.2300033569336,70.7300033569336,69.91000366210938,56.82181930541992,4620200.0,0.0,0.9153231392128447,56.92042269044087,52.29328427977397,60.164045887463665,174.47587158106,23.83875145928657,53.83279800415039,52.69060541788737,12.489999771118164,29.691014406406715 86216,2018-08-20,WMT,97.66999816894531,98.29000091552734,95.94999694824219,88.19017028808594,12679300.0,0.0,2.1649851798756714,88.94976950319548,76.65039758054476,65.07895367346451,249.98900071571433,52.68725044125403,81.84743728637696,79.46602071126303,12.489999771118164,29.691014406406715 86217,2018-08-21,AAPL,54.20000076293945,54.29750061035156,53.50749969482422,51.487754821777344,104639200.0,1.0,1.5025918085233982,53.33768512663258,44.80055454316722,68.92631853631403,111.25713304380388,53.842865180266166,47.91079546610514,46.41815706888835,12.859999656677246,28.026741126199237 86218,2018-08-21,AMGN,197.92999267578125,198.39999389648438,196.72999572753906,169.48927307128906,1666900.0,1.0,1.6346267925668485,171.41876507772147,163.0540086649543,59.64420434105286,111.94379256623486,15.599656238670963,166.33302510579426,162.11215845743814,12.859999656677246,28.026741126199237 86219,2018-08-21,AXP,103.91999816894531,105.25,103.76000213623047,97.2354736328125,3218400.0,1.0,0.8131761441796925,97.31249086967041,91.88709180244872,59.05681916860817,196.7574916336164,27.629239865922177,94.30075200398763,92.83797696431478,12.859999656677246,28.026741126199237 86220,2018-08-21,BA,351.0,354.45001220703125,349.6300048828125,342.17706298828125,2967200.0,1.0,-0.3296506842315807,349.30467993964896,322.871687247851,53.55389782978652,37.784613135500805,0.12529231682964226,337.3869618733724,336.79271443684894,12.859999656677246,28.026741126199237 86221,2018-08-21,CAT,139.07000732421875,140.9600067138672,139.07000732421875,123.15125274658203,3021400.0,1.0,-0.583543222287787,127.29188188402912,116.95733457715252,49.07394913097674,46.23881333636969,2.970412935440356,121.8973762512207,124.72359237670898,12.859999656677246,28.026741126199237 86222,2018-08-21,CRM,146.41000366210938,148.7899932861328,145.36000061035156,145.52999877929688,4063700.0,1.0,1.0377259525751015,150.3676469538002,137.34135267998886,56.91096983785633,52.4882408388329,16.864279441967373,144.9173334757487,140.40133298238118,12.859999656677246,28.026741126199237 86223,2018-08-21,CSCO,46.25,46.43000030517578,45.720001220703125,39.07407760620117,18617300.0,1.0,0.6498378499500816,39.411846215263466,35.173720877632036,60.41121983451218,191.2548538776884,24.07108392320042,36.92036374409994,36.81417204538981,12.859999656677246,28.026741126199237 86224,2018-08-21,CVX,118.37999725341797,118.93000030517578,117.79000091552734,94.71990966796875,4875800.0,1.0,-1.1327342041245458,102.3907453538657,93.29866733534328,43.99964273140464,-151.34374965998268,35.501004862566624,97.77500762939454,98.58936627705891,12.859999656677246,28.026741126199237 86225,2018-08-21,DIS,112.25,113.0,112.0,110.17841339111328,4770400.0,1.0,0.8364716809794857,113.47200288207296,108.4425631579661,57.13580864495782,11.996889150174178,16.005683681726264,110.01078186035156,105.71352958679199,12.859999656677246,28.026741126199237 86226,2018-08-21,GS,235.2899932861328,239.52999877929688,235.2899932861328,212.0830078125,2437300.0,1.0,0.7023198296417377,214.61416331783587,202.3482054565782,54.57314969033849,92.76199510035215,21.262396538830032,207.23644307454427,204.65898056030272,12.859999656677246,28.026741126199237 86227,2018-08-21,HD,198.8300018310547,200.74000549316406,198.41000366210938,176.25318908691406,4124600.0,1.0,-0.10877650990940424,176.77644014252851,169.64035368071367,57.66112716299856,54.664758620544184,14.367012958732142,174.26852366129557,173.14693552652994,12.859999656677246,28.026741126199237 86228,2018-08-21,HON,149.47975158691406,150.8024139404297,149.4701690673828,135.84458923339844,2573219.0,1.0,1.0560428441943088,137.92292436367643,130.66042371981968,58.175660819160655,73.20330994362524,15.637013228349076,132.39830678304037,129.8520403544108,12.859999656677246,28.026741126199237 86229,2018-08-21,IBM,140.53536987304688,140.6501007080078,139.47418212890625,109.19361877441406,3249817.0,1.0,0.512245355374688,110.15238568085273,105.95824130278986,53.34312624467386,69.94438092403105,8.256154375588952,108.0143819173177,106.81673952738444,12.859999656677246,28.026741126199237 86230,2018-08-21,INTC,46.65999984741211,47.849998474121094,46.63999938964844,41.40762710571289,19254300.0,1.0,-0.8651436311030452,44.999701366731045,39.689988650969156,42.52049114576234,-92.8739850683578,28.893059391789304,43.20020713806152,44.616491826375324,12.859999656677246,28.026741126199237 86231,2018-08-21,JNJ,137.0,137.42999267578125,135.3000030517578,117.62604522705078,5832100.0,1.0,1.6473562605464025,117.95962156037938,111.20126711149562,61.13195140033063,171.9669388785783,46.55837191686258,113.15679626464843,109.82644958496094,12.859999656677246,28.026741126199237 86232,2018-08-21,JPM,115.37000274658203,116.38999938964844,114.87999725341797,98.40257263183594,10976700.0,1.0,0.8824713316986958,100.75434495574089,96.65067594880011,56.138855273757414,46.27057052707171,14.074026728786723,97.11437733968098,94.05227228800456,12.859999656677246,28.026741126199237 86233,2018-08-21,KO,46.72999954223633,46.75,46.209999084472656,39.208641052246094,13986300.0,1.0,0.31177420498805475,39.707858342991074,38.835814981593884,58.00125440414956,60.293790643512274,9.77906468003306,38.90296529134115,37.91145401000976,12.859999656677246,28.026741126199237 86234,2018-08-21,MCD,161.4600067138672,161.9499969482422,161.02000427246094,142.53541564941406,1920900.0,1.0,0.5618220549297916,143.86424129687688,136.80861026562312,52.04394323044021,161.09735212035835,13.133802471313198,140.31355997721354,141.74659678141276,12.859999656677246,28.026741126199237 86235,2018-08-21,MMM,205.0,206.0399932861328,204.38999938964844,168.56600952148438,1709700.0,1.0,0.3387257598957376,173.15298972017203,163.35450081937873,51.84002859459717,40.19617494519461,4.909485371514088,166.98459065755208,165.36673329671223,12.859999656677246,28.026741126199237 86236,2018-08-21,MRK,66.99427795410156,67.03244018554688,65.92557525634766,56.26493453979492,10285701.0,1.0,1.3384124274109013,56.91755729650944,51.1604204561761,67.58246438406113,152.08608617949838,60.049097769340534,53.01718673706055,51.33704261779785,12.859999656677246,28.026741126199237 86237,2018-08-21,MSFT,106.91999816894531,107.3499984741211,105.8499984741211,100.40879821777344,22881900.0,1.0,0.7963639959872637,104.65563861354295,99.41286190525588,54.329792221915795,-25.307628895454606,7.968743877178334,101.17788111368814,97.96059939066569,12.859999656677246,28.026741126199237 86238,2018-08-21,NKE,82.30999755859375,83.08000183105469,82.0199966430664,78.65995788574219,6337000.0,1.0,1.2650027183805577,78.7716757748089,71.75097284579658,64.44308379526589,170.0089974384114,44.04153196318914,74.51186650594076,72.58007926940918,12.859999656677246,28.026741126199237 86239,2018-08-21,PG,83.56999969482422,84.0,83.08999633789062,73.27811431884766,8534500.0,1.0,1.1117677018974348,73.74395091740259,69.19551136287085,65.66551738992743,126.94029972256749,35.122818787783125,70.56628977457682,68.45247325897216,12.859999656677246,28.026741126199237 86240,2018-08-21,TRV,131.22000122070312,132.25999450683594,130.92999267578125,116.50994873046875,1267400.0,1.0,0.8287557381190709,116.94863268173273,112.21087659561101,55.45055677992398,124.18321257609544,22.992601262153116,113.65889155069986,112.71879196166992,12.859999656677246,28.026741126199237 86241,2018-08-21,UNH,261.8500061035156,262.5199890136719,260.7300109863281,242.08360290527344,1559300.0,1.0,2.356883739745456,245.4631620616125,232.9158921986414,58.73200092994243,99.56908356907982,24.72574800207894,237.91122487386068,234.28650080362956,12.859999656677246,28.026741126199237 86242,2018-08-21,V,141.0,141.4600067138672,139.8000030517578,135.3898468017578,6854300.0,1.0,0.8562996810173615,138.23353605514515,132.17519807571423,56.36895005249605,43.13248515906717,3.2399786187940274,135.1099833170573,132.01676343282062,12.859999656677246,28.026741126199237 86243,2018-08-21,VZ,54.900001525878906,55.06999969482422,54.470001220703125,42.17863845825195,11961200.0,1.0,0.7717767123439145,42.25840109197899,38.72518579156593,66.2566406341173,196.57592866700986,56.84344753678824,40.0985050201416,38.71660099029541,12.859999656677246,28.026741126199237 86244,2018-08-21,WBA,70.36000061035156,70.94999694824219,69.94000244140625,57.03290557861328,3683400.0,1.0,0.9948216732435,57.21535232399254,52.41678688194008,60.65692650104593,166.59177204657632,25.477925712920246,54.034393310546875,52.7869660059611,12.859999656677246,28.026741126199237 86245,2018-08-21,WMT,95.95999908447266,96.36000061035156,95.36000061035156,88.26364135742188,10531300.0,1.0,2.265794870131316,89.6898495629777,76.70292005982505,65.1847894283887,189.954769708311,47.132178655501676,82.13447189331055,79.68184394836426,12.859999656677246,28.026741126199237 86246,2018-08-22,AAPL,53.525001525878906,54.09000015258789,53.459999084472656,51.49015426635742,76072400.0,2.0,1.482521017920611,53.53646939490802,45.10244623924725,68.93243987155064,101.15034931256449,52.65427501413023,48.132882563273114,46.529121271769206,12.25,16.302579803576123 86247,2018-08-22,AMGN,197.14999389648438,198.75,195.8300018310547,169.9445343017578,1709300.0,2.0,1.6660886426418244,171.66906390628932,163.3281300024021,60.14632741112003,102.84622917121887,10.257284648400972,166.50470326741535,162.42139180501303,12.25,16.302579803576123 86248,2018-08-22,AXP,104.9000015258789,106.26000213623047,104.51000213623047,98.18174743652344,2761300.0,2.0,0.9878685260573974,97.89273489342165,91.60371820106079,60.749447760989284,225.7854988013601,33.841192281106046,94.47176310221354,92.96878026326497,12.25,16.302579803576123 86249,2018-08-22,BA,354.32000732421875,355.8699951171875,349.8399963378906,338.55963134765625,2682900.0,2.0,-0.007455419997882018,348.80942941134157,322.9665013747912,51.85081864845537,26.61243196579976,2.4326989956249645,337.7449879964193,336.7811579386393,12.25,16.302579803576123 86250,2018-08-22,CAT,140.32000732421875,140.6999969482422,139.36000061035156,122.83455657958984,2209500.0,2.0,-0.41735544941920466,127.22079893008548,116.95364488705319,48.76390067912069,39.87470004706218,2.9704129354403612,122.00597610473633,124.53219871520996,12.25,16.302579803576123 86251,2018-08-22,CRM,145.58999633789062,147.1999969482422,145.0500030517578,146.4600067138672,4245300.0,2.0,1.0826595786113842,149.93829818736688,137.52970260609013,57.88423235845924,40.76815236543745,14.754505312256386,144.9576670328776,140.72766647338867,12.25,16.302579803576123 86252,2018-08-22,CSCO,45.95000076293945,46.15999984741211,45.720001220703125,39.25331115722656,13202900.0,2.0,0.6966357947275057,39.69273044501738,35.13438137138886,61.11422797879615,167.2899655711333,24.07108392320042,37.0176648457845,36.86185989379883,12.25,16.302579803576123 86253,2018-08-22,CVX,118.54000091552734,119.45999908447266,118.41999816894531,95.5069580078125,3636900.0,2.0,-1.1017148071126286,102.25431532923223,93.05008683141232,45.61453449498872,-114.97605201301785,30.435107022090648,97.6832639058431,98.57173436482748,12.25,16.302579803576123 86254,2018-08-22,DIS,112.44000244140625,112.75,111.94000244140625,109.73727416992188,3213000.0,2.0,0.713583892842081,113.40666890571784,108.58240198661615,56.04509158119418,-8.1788237914371,15.379032960842624,110.13822377522787,105.92666714986166,12.25,16.302579803576123 86255,2018-08-22,GS,237.88999938964844,239.6699981689453,237.5800018310547,212.6962127685547,1870900.0,2.0,1.042809886500379,214.96815848476172,202.22971138828518,55.11845181542542,108.2935953338809,21.701144917352302,207.6416814168294,204.85315704345703,12.25,16.302579803576123 86256,2018-08-22,HD,200.8000030517578,203.5500030517578,198.64999389648438,175.1440887451172,5007000.0,2.0,0.053814896192363904,176.37000774681135,169.86809497535663,55.56386519612281,70.08587148981235,25.3158301041966,174.32779439290366,173.36699981689452,12.25,16.302579803576123 86257,2018-08-22,HON,150.26568603515625,150.26568603515625,148.4637908935547,135.1090087890625,2126664.0,2.0,1.0897027998842361,137.798963475687,130.68733718349267,56.839993062564886,52.96140800405627,8.252877879649226,132.75347595214845,129.9768071492513,12.25,16.302579803576123 86258,2018-08-22,IBM,139.5889129638672,139.73231506347656,138.8049774169922,108.64752197265625,2498894.0,2.0,0.49018816290261213,110.16666039292758,105.95796347792202,52.125611770015226,19.151240117791534,3.2647476412840772,108.06049118041992,106.88567771911622,12.25,16.302579803576123 86259,2018-08-22,INTC,47.25,47.349998474121094,46.91999816894531,40.91199493408203,23182500.0,2.0,-0.8710881446042507,44.45276080084482,39.796673098080966,41.18259162588722,-96.0381291692037,28.893059391789322,43.08889096577962,44.50148601531983,12.25,16.302579803576123 86260,2018-08-22,JNJ,135.55999755859375,135.67999267578125,134.4199981689453,116.98294830322266,4688400.0,2.0,1.6568252236005065,118.1109769502827,111.57047446573291,59.704734137082745,130.98476361565102,37.18577128004609,113.39926172892253,110.04675407409668,12.25,16.302579803576123 86261,2018-08-22,JPM,115.30999755859375,115.41000366210938,114.77999877929688,98.10392761230469,8314700.0,2.0,0.8135153832585331,100.75464025540849,96.63246149019697,55.42096197034211,30.16752724316706,13.071488530958113,97.3584213256836,94.18897857666016,12.25,16.302579803576123 86262,2018-08-22,KO,46.34000015258789,46.380001068115234,45.91999816894531,38.96262741088867,7159100.0,2.0,0.2666675685494653,39.71639659640791,38.81370403530595,55.82523236770359,22.351237507862617,0.15387599914285383,38.93520088195801,37.96273059844971,12.25,16.302579803576123 86263,2018-08-22,MCD,161.41000366210938,161.50999450683594,160.0800018310547,142.10174560546875,2361500.0,2.0,0.5654821172994673,144.0238032192052,136.79597369729868,51.32798985498487,116.25970966124696,5.167659919048812,140.37050069173176,141.760519917806,12.25,16.302579803576123 86264,2018-08-22,MMM,205.77000427246094,205.77000427246094,203.39999389648438,167.39402770996094,1461300.0,2.0,0.32402931034997096,173.15148522230135,163.34616492418303,50.45853622004978,17.3605478759767,8.75197655529664,167.16433512369792,165.48310343424478,12.25,16.302579803576123 86265,2018-08-22,MRK,66.0114517211914,66.22137451171875,65.69656372070312,56.15919876098633,6176178.0,2.0,1.3292221038463623,57.15016564955166,51.29792280564853,67.03196143033836,129.00201017449538,54.81284166691304,53.21078313191732,51.487362670898435,12.25,16.302579803576123 86266,2018-08-22,MSFT,105.8499984741211,107.33999633789062,105.77999877929688,101.43202209472656,18000600.0,2.0,0.7115041138556251,104.21137885161156,99.54019432954078,56.128017345461416,-21.323612148496785,8.61384901322267,101.35065892537435,98.10943641662598,12.25,16.302579803576123 86267,2018-08-22,NKE,83.0999984741211,83.68000030517578,82.27999877929688,78.36600494384766,4308300.0,2.0,1.3364699818735062,79.14693743326875,71.89536908528594,63.54632776671187,158.97061574188461,47.37326106318152,74.67876408894857,72.76843287150065,12.25,16.302579803576123 86268,2018-08-22,PG,83.80999755859375,83.8499984741211,83.05999755859375,72.83267974853516,5132600.0,2.0,1.0859102661292468,73.77298238367796,69.50885279088259,63.435683248091074,108.52512353725646,34.52627240267542,70.7101666768392,68.59812742869059,12.25,16.302579803576123 86269,2018-08-22,TRV,131.8800048828125,131.8800048828125,129.25999450683594,114.4753646850586,1083900.0,2.0,0.7367995416133652,116.6663385247759,112.770048346562,51.226563623902734,66.80997272650461,9.220314491254838,113.7874516805013,112.74778633117675,12.25,16.302579803576123 86270,2018-08-22,UNH,261.95001220703125,261.95001220703125,260.25,241.20481872558594,2148500.0,2.0,2.1897728923284205,245.57980570122632,233.3431953974065,57.65263598191317,78.76756405303813,21.445374126890016,238.10086619059246,234.58597361246746,12.25,16.302579803576123 86271,2018-08-22,V,139.85000610351562,141.52999877929688,139.85000610351562,136.45338439941406,4191700.0,2.0,0.8676065883146009,138.0023619562818,132.28205729420648,58.009644663048505,66.81217415494754,3.967001002381153,135.21302235921223,132.20439631144205,12.25,16.302579803576123 86272,2018-08-22,VZ,54.84000015258789,55.0099983215332,53.939998626708984,41.587154388427734,13911400.0,2.0,0.7512345797138309,42.320087203996394,38.911609497053405,62.20698983002536,148.30928639852436,41.43581826661034,40.17019793192546,38.799718920389815,12.25,16.302579803576123 86273,2018-08-22,WBA,70.25,70.47000122070312,69.62000274658203,56.537689208984375,3746600.0,2.0,1.0062654106105882,57.42000604967209,52.48504308362869,58.888625521754335,135.00467182350263,21.414748680876226,54.20711135864258,52.886232693990074,12.25,16.302579803576123 86274,2018-08-22,WMT,96.19999694824219,96.8499984741211,95.2300033569336,87.88700103759766,7765700.0,2.0,2.2889104153868516,90.24002113306337,76.9131664279718,64.15369008133234,161.9922829188357,48.78635259593129,82.42965367635091,79.89230346679688,12.25,16.302579803576123 86275,2018-08-23,AAPL,53.662498474121094,54.26250076293945,53.650001525878906,51.59550476074219,75532800.0,3.0,1.4583052411551662,53.67027931456285,45.494401547863916,69.20795226373298,98.87218995116096,54.03293351797436,48.333428955078126,46.643431981404625,12.40999984741211,19.120501878271945 86276,2018-08-23,AMGN,197.3699951171875,197.75,195.6199951171875,168.87940979003906,1351200.0,3.0,1.5867842776045507,171.7740680083952,163.55486112978838,58.388035049556656,71.36988180163488,9.000778951021623,166.6144282023112,162.67305730183918,12.40999984741211,19.120501878271945 86277,2018-08-23,AXP,105.54000091552734,106.0199966430664,105.16000366210938,97.7550277709961,1866800.0,3.0,1.0794377006368308,98.3006705479395,91.46204383804682,59.6000358023089,197.64380516814842,33.84119228110606,94.60226465861003,93.07290496826172,12.40999984741211,19.120501878271945 86278,2018-08-23,BA,349.1499938964844,350.2799987792969,345.4599914550781,336.0932312011719,1833400.0,3.0,0.04831185989581854,347.44812196957685,323.353492410306,50.713316491657956,-26.59347863731592,5.525673213763732,337.846592203776,336.63689880371095,12.40999984741211,19.120501878271945 86279,2018-08-23,CAT,139.0500030517578,139.1699981689453,136.4199981689453,120.33616638183594,3905300.0,3.0,-0.48169694856613887,126.76955387132878,116.8955393598724,46.372879935574964,-44.72072464277916,8.190047970812634,121.95376968383789,124.27235171000163,12.40999984741211,19.120501878271945 86280,2018-08-23,CRM,146.8300018310547,148.33999633789062,146.07000732421875,147.8300018310547,6196300.0,3.0,1.2148133453543437,149.98613174772973,137.5078684964109,59.2856463438553,76.54571624273774,20.403342396287616,144.94666697184246,141.03649978637696,12.40999984741211,19.120501878271945 86281,2018-08-23,CSCO,45.880001068115234,46.25,45.849998474121094,39.27892303466797,15379000.0,3.0,0.7274050944518393,39.94168169473101,35.09795720602583,61.21603688785081,153.09860630511895,25.32001608152214,37.08708457946777,36.91166845957438,12.40999984741211,19.120501878271945 86282,2018-08-23,CVX,118.38999938964844,118.81999969482422,117.69999694824219,94.84840393066406,3962500.0,3.0,-1.1173909346152726,102.20760671558486,92.72150171337023,44.503668366286576,-124.96758321311559,34.0174335940741,97.54994557698568,98.49314295450846,12.40999984741211,19.120501878271945 86283,2018-08-23,DIS,111.94000244140625,112.13999938964844,111.52999877929688,109.79609680175781,4257400.0,3.0,0.6138646802559009,113.38648363075353,108.45455946006678,56.160532834377555,-35.79733927590862,10.998943565947178,110.26076431274414,106.13608462015787,12.40999984741211,19.120501878271945 86284,2018-08-23,GS,239.0500030517578,239.27999877929688,235.83999633789062,210.03012084960938,2064700.0,3.0,1.0850120299751893,214.8933096336289,202.2361245704727,52.29501807162838,70.43014267458202,13.312364842357407,207.9118392944336,204.95950164794922,12.40999984741211,19.120501878271945 86285,2018-08-23,HD,199.38999938964844,201.41000366210938,199.13999938964844,176.1916046142578,3595000.0,3.0,0.2641505697796731,176.51929228036641,169.78571107656717,57.08880666338814,59.703771947824315,25.315830104196607,174.39263966878255,173.558748626709,12.40999984741211,19.120501878271945 86286,2018-08-23,HON,151.30081176757812,152.24008178710938,150.4861297607422,136.64938354492188,3644533.0,3.0,1.2265351924177423,137.72142383269681,130.72714031525243,58.88491971007111,96.13538282434841,19.08840931935369,133.0632553100586,130.09509735107423,12.40999984741211,19.120501878271945 86287,2018-08-23,IBM,138.6615753173828,139.12045288085938,138.3843231201172,108.74476623535156,2322538.0,3.0,0.47507807393976975,110.1852876482483,105.956398600531,52.32605636911252,-1.2291854767325292,0.1616054408720387,108.07259267171224,106.93896865844727,12.40999984741211,19.120501878271945 86288,2018-08-23,INTC,46.86000061035156,47.16999816894531,46.709999084472656,40.85112380981445,31343200.0,3.0,-0.8706744127350348,43.84524446540519,39.98118146843271,41.01861523950221,-96.42439869523483,30.618175432724943,42.94241472880046,44.38027998606364,12.40999984741211,19.120501878271945 86289,2018-08-23,JNJ,134.61000061035156,135.49000549316406,134.10000610351562,117.41748809814453,5057600.0,3.0,1.6800268709033332,118.42015357014432,111.68105187419161,60.35176070897541,121.88623366120358,33.85831275731409,113.61218032836913,110.25156097412109,12.40999984741211,19.120501878271945 86290,2018-08-23,JPM,114.95999908447266,115.1500015258789,114.43000030517578,97.89913940429688,9265400.0,3.0,0.7338828556850245,100.75725230110955,96.61961079703498,54.92274159620467,16.444790537734004,9.471896575281031,97.58255462646484,94.28804143269856,12.40999984741211,19.120501878271945 86291,2018-08-23,KO,45.88999938964844,46.08000183105469,45.689998626708984,38.767513275146484,13144900.0,3.0,0.21272400417456083,39.74542644328411,38.7388653963155,54.1582041169837,-13.324759806225499,7.267358158947383,38.9643258412679,38.00444901784261,12.40999984741211,19.120501878271945 86292,2018-08-23,MCD,160.55999755859375,160.7899932861328,158.3699951171875,140.77410888671875,2755500.0,3.0,0.45599710464267673,144.0011717979524,137.0761704261687,49.18514092433715,48.58037313160183,7.498295494859004,140.36843617757162,141.73472569783527,12.40999984741211,19.120501878271945 86293,2018-08-23,MMM,203.0,203.14999389648438,201.4600067138672,167.2703857421875,1367300.0,3.0,0.29895917939796846,172.90087509740476,163.28118514429445,50.31220906149175,-25.481758818796457,15.872903561988466,167.29515889485677,165.55725758870443,12.40999984741211,19.120501878271945 86294,2018-08-23,MRK,65.71565246582031,66.02098846435547,65.59160614013672,56.10224151611328,5806654.0,3.0,1.302330279766366,57.28138839509014,51.5701603719997,66.72906723866353,117.13695561480864,52.37059812657766,53.381874084472656,51.618975194295246,12.40999984741211,19.120501878271945 86295,2018-08-23,MSFT,107.1500015258789,108.18000030517578,106.87000274658203,101.90573120117188,18167700.0,3.0,0.6746989028551695,104.01212364999223,99.58409140738082,56.94000490252475,13.45116662307621,0.346720852067503,101.46970113118489,98.25138257344564,12.40999984741211,19.120501878271945 86296,2018-08-23,NKE,82.43000030517578,83.56999969482422,82.33999633789062,78.62203979492188,4156900.0,3.0,1.3976568575519792,79.559437185539,71.93425177930476,63.9977389331617,145.22598679911692,47.37326106318152,74.8538803100586,72.94040705362956,12.40999984741211,19.120501878271945 86297,2018-08-23,PG,83.01000213623047,83.5999984741211,82.83999633789062,72.70164489746094,4323200.0,3.0,1.0428236230214338,73.80363994785992,69.75331424525532,62.78685451635041,93.30700851638588,30.026078867032684,70.85746688842774,68.72947978973389,12.40999984741211,19.120501878271945 86298,2018-08-23,TRV,129.5,129.8699951171875,128.94000244140625,114.57268524169922,1115400.0,3.0,0.6641209757456039,116.6672082683511,112.77183286934421,51.40971868104802,32.71548276183368,6.771425924337442,113.89065424601237,112.74967918395996,12.40999984741211,19.120501878271945 86299,2018-08-23,UNH,261.0199890136719,262.55999755859375,259.55999755859375,241.83383178710938,1603500.0,3.0,2.084068593506913,245.81591926872406,233.51596397102205,58.22116227917025,76.73564926894862,16.727946786884,238.266455078125,234.85337295532227,12.40999984741211,19.120501878271945 86300,2018-08-23,V,141.00999450683594,142.4499969482422,140.77000427246094,137.38150024414062,4426800.0,3.0,0.9406157530035557,137.9622808492213,132.3041421854467,59.38830045057938,124.12687890900257,13.137366932055247,135.29068806966146,132.39221382141113,12.40999984741211,19.120501878271945 86301,2018-08-23,VZ,54.15999984741211,54.54999923706055,54.04999923706055,41.6947021484375,8354400.0,3.0,0.7351585469165229,42.38799455839616,39.08182508271712,62.63654286420736,129.76827218771618,41.435818266610326,40.24803644816081,38.87956714630127,12.40999984741211,19.120501878271945 86302,2018-08-23,WBA,69.55000305175781,69.91000366210938,69.0199966430664,56.245399475097656,4548900.0,3.0,0.9804473296552487,57.56278645405244,52.518179351001265,57.85874551679538,103.32186759448265,14.014788222409377,54.36417032877604,52.96933383941651,12.40999984741211,19.120501878271945 86303,2018-08-23,WMT,95.5,95.86000061035156,95.05999755859375,87.43687438964844,6096400.0,3.0,2.2450288972704584,90.63927593496065,77.19917621347686,62.923149700627896,127.67715717161975,47.07958107167195,82.71013590494792,80.06907831827799,12.40999984741211,19.120501878271945 86304,2018-08-24,AAPL,54.150001525878906,54.224998474121094,53.77750015258789,51.75592803955078,73905600.0,4.0,1.4355112019287262,53.62121636220626,46.16233885935136,69.6321825185468,95.37861045883245,54.03293351797437,48.53693669637044,46.762921524047854,11.989999771118164,19.71615514346648 86305,2018-08-24,AMGN,196.8800048828125,197.5,195.60000610351562,168.9136962890625,1358500.0,4.0,1.5093033216985532,171.7005461254918,164.10090803710588,58.42850415890671,65.10616910394246,8.874536513811512,166.67325032552083,162.93411051432292,11.989999771118164,19.71615514346648 86306,2018-08-24,AXP,105.91000366210938,106.33999633789062,105.44999694824219,98.11681365966797,1844000.0,4.0,1.1677390598664772,98.63213689065125,91.30777399802062,60.259511506609705,192.35165128090395,35.835153954506126,94.76492640177409,93.19368985493978,11.989999771118164,19.71615514346648 86307,2018-08-24,BA,348.7699890136719,350.6300048828125,348.1000061035156,337.93096923828125,1954100.0,4.0,0.2380537959933804,345.7443704948955,324.13869530100294,51.53288841743337,-6.482575139727313,4.829951218628727,337.8567423502604,336.6199971516927,11.989999771118164,19.71615514346648 86308,2018-08-24,CAT,137.82000732421875,138.5500030517578,136.88999938964844,121.58537292480469,2565400.0,4.0,-0.42696572710750047,126.28181767304187,117.00060267607921,47.699325510876584,-28.902670202203332,8.190047970812643,121.90444005330404,124.08505694071452,11.989999771118164,19.71615514346648 86309,2018-08-24,CRM,148.5,152.3800048828125,148.5,152.3000030517578,4882000.0,4.0,1.661089888524117,151.48640533718918,136.8465948459163,63.39670597218306,176.13680184184668,36.375199282543086,145.10300038655598,141.41933314005533,11.989999771118164,19.71615514346648 86310,2018-08-24,CSCO,46.20000076293945,46.439998626708984,46.06999969482422,39.534976959228516,15575200.0,4.0,0.7636485330104676,40.19313940296404,35.1665693830467,62.23852275151423,150.42527181832918,27.992886842204644,37.216250610351565,36.96772060394287,11.989999771118164,19.71615514346648 86311,2018-08-24,CVX,118.9000015258789,119.54000091552734,118.72000122070312,95.57925415039062,4415400.0,4.0,-1.0586375590381323,101.86284531804782,92.60336561945218,46.013078417559385,-89.2389681808189,27.02500607356766,97.44682286580404,98.43813463846843,11.989999771118164,19.71615514346648 86312,2018-08-24,DIS,111.62999725341797,112.69999694824219,111.44000244140625,109.72746276855469,5049000.0,4.0,0.52326640358379,113.40058613986284,108.3728147390434,55.98306133354581,-36.13657467880067,15.672906919877244,110.32383143107096,106.35262451171874,11.989999771118164,19.71615514346648 86313,2018-08-24,GS,237.36000061035156,237.8000030517578,234.6999969482422,208.9370574951172,1948100.0,4.0,1.0185156408295484,214.66367277646614,202.2409262225573,51.18303018314334,38.94770776974392,8.09412621188479,208.1695551554362,205.09620971679686,11.989999771118164,19.71615514346648 86314,2018-08-24,HD,200.35000610351562,202.5,200.0,177.19505310058594,3054300.0,4.0,0.5059803862314993,177.15712431778022,169.5140655625909,58.500113783717126,84.41127127458984,29.321367020000295,174.46922047932944,173.7751439412435,11.989999771118164,19.71615514346648 86315,2018-08-24,HON,151.2337188720703,151.87586975097656,150.58197021484375,136.30322265625,2587722.0,4.0,1.2921484753073003,137.53221728453858,130.8250458990552,58.243388596547604,87.79670429418445,19.0884093193537,133.3726905822754,130.24393056233723,11.989999771118164,19.71615514346648 86316,2018-08-24,IBM,139.06309509277344,139.66539001464844,138.49903869628906,109.24595642089844,2904324.0,4.0,0.49780667346902874,110.31557583075258,106.00874057549743,53.36704476170356,26.795120181720865,4.150250059934221,108.11496810913086,107.01677080790202,11.989999771118164,19.71615514346648 86317,2018-08-24,INTC,47.290000915527344,47.88999938964844,47.08000183105469,41.44240951538086,18214700.0,4.0,-0.813259957832372,43.84177002502921,40.00797782348153,43.28771755051326,-69.6762183804791,19.952346916049564,42.81939328511556,44.27584298451742,11.989999771118164,19.71615514346648 86318,2018-08-24,JNJ,135.11000061035156,136.14999389648438,134.8300018310547,118.14745330810547,4809400.0,4.0,1.7372900372952529,118.8622565292377,111.62132959136778,61.42806574605036,136.51059173647965,37.215802685280174,113.9024429321289,110.4880874633789,11.989999771118164,19.71615514346648 86319,2018-08-24,JPM,114.9800033569336,115.22000122070312,114.44999694824219,97.8564682006836,8845700.0,4.0,0.6597253907088856,100.72611859843451,96.53555056050104,54.81652017926494,9.2586564387144,10.083868457889828,97.81920318603515,94.40534731547038,11.989999771118164,19.71615514346648 86320,2018-08-24,KO,45.650001525878906,45.79999923706055,45.58000183105469,38.708126068115234,10952900.0,4.0,0.16329888161994432,39.77468835565894,38.66040113713892,53.653728994029244,-41.67624000924229,10.526202846572055,38.98949178059896,38.046999549865724,11.989999771118164,19.71615514346648 86321,2018-08-24,MCD,158.74000549316406,159.86000061035156,158.3000030517578,141.0662078857422,2199400.0,4.0,0.38832304502292914,144.04872880957114,137.19678358056555,49.6634349373908,33.34044755811493,7.983179276522241,140.39410603841145,141.74033177693684,11.989999771118164,19.71615514346648 86322,2018-08-24,MMM,203.27999877929688,205.49000549316406,203.07000732421875,169.36585998535156,1676600.0,4.0,0.44307073517919093,172.82653559752796,163.29373722962046,52.716250108936094,24.013719130200748,5.279406704157734,167.4450215657552,165.68613993326824,11.989999771118164,19.71615514346648 86323,2018-08-24,MRK,65.8396987915039,66.0782470703125,65.62023162841797,56.15919876098633,5194098.0,4.0,1.270963413998217,57.28669312616483,52.01630980352267,66.88386756977803,111.66536534291643,52.8047789787461,53.54862747192383,51.75409304300944,11.989999771118164,19.71615514346648 86324,2018-08-24,MSFT,107.66999816894531,108.55999755859375,107.55999755859375,102.70159149169922,17234000.0,4.0,0.701661465528133,104.10021951511703,99.60332128688492,58.281949174735935,43.88425965089106,4.169819874133841,101.57626113891601,98.40832328796387,11.989999771118164,19.71615514346648 86325,2018-08-24,NKE,82.41999816894531,82.87999725341797,82.0999984741211,78.18583679199219,3453000.0,4.0,1.3948707586897058,79.72602646927527,72.29490858931848,62.63085334180313,118.09869188324143,43.46893252967147,75.01413955688477,73.11188786824545,11.989999771118164,19.71615514346648 86326,2018-08-24,PG,83.22000122070312,83.55000305175781,83.02999877929688,72.80644989013672,5356000.0,4.0,1.0055427638994558,73.86177344168532,69.9379839435686,63.099139680321265,91.65809333479903,30.02607886703267,70.9961415608724,68.88739121754965,11.989999771118164,19.71615514346648 86327,2018-08-24,TRV,130.05999755859375,130.67999267578125,129.85000610351562,115.44842529296875,1180300.0,4.0,0.669470354432022,116.63991413907807,112.77966441316802,53.05090054999108,66.78162165880237,12.104069592980906,114.00506210327148,112.7903486887614,11.989999771118164,19.71615514346648 86328,2018-08-24,UNH,261.75,264.7799987792969,261.75,244.47955322265625,2238600.0,4.0,2.1885564671404723,246.40057895574233,233.70188991632796,60.52701645338362,115.84599706555832,26.541625553753423,238.43851674397786,235.21756490071616,11.989999771118164,19.71615514346648 86329,2018-08-24,V,142.32000732421875,144.3800048828125,142.32000732421875,139.41175842285156,5714000.0,4.0,1.149055315058689,138.7208659173137,131.90338640202225,62.19699770473749,233.37062965235867,28.45760390944022,135.45147399902345,132.6125816345215,11.989999771118164,19.71615514346648 86330,2018-08-24,VZ,54.2599983215332,54.83000183105469,54.220001220703125,42.078773498535156,8499900.0,4.0,0.7448236597250997,42.554736618687265,39.12785768062914,64.14218888728647,136.70281428484708,44.71444920299943,40.334324010213216,38.97758623758952,11.989999771118164,19.71615514346648 86331,2018-08-24,WBA,69.5,69.75,69.05999755859375,56.18857955932617,5435000.0,4.0,0.9445136566554169,57.652058475603326,52.51040185154511,57.6559726728439,92.79380675260265,14.014788222409369,54.48464609781901,53.06695028940837,11.989999771118164,19.71615514346648 86332,2018-08-24,WMT,95.08999633789062,95.66000366210938,94.3499984741211,87.2255859375,8594300.0,4.0,2.1682094963267673,90.92758214270529,77.58413965905251,62.34248870112535,104.57538876674691,39.91431703497296,82.94765014648438,80.26638310750326,11.989999771118164,19.71615514346648 86391,2018-08-27,AAPL,54.287498474121094,54.685001373291016,54.08250045776367,52.1821174621582,82100400.0,0.0,1.435291538789194,53.413392978624145,47.05718540577527,70.74006810630843,101.4374151006496,57.77920831056971,48.757991027832034,46.87611306508382,12.15999984741211,14.37587371073111 86392,2018-08-27,AMGN,197.52000427246094,198.66000366210938,196.7899932861328,170.59739685058594,2034400.0,0.0,1.5657111267176163,171.37841108188718,165.21836931362066,60.38564888036335,102.5497046265956,14.982754008237059,166.81748962402344,163.16705678304035,12.15999984741211,14.37587371073111 86393,2018-08-27,AXP,106.79000091552734,107.33000183105469,106.27999877929688,99.3135757446289,1972000.0,0.0,1.3190816693468008,99.33404291261056,91.18106023680352,62.361955000933534,213.76382958370738,41.65101690674422,94.96160507202148,93.33519109090169,12.15999984741211,14.37587371073111 86394,2018-08-27,BA,352.1099853515625,355.0,351.010009765625,342.1480712890625,2279500.0,0.0,0.7204061454655744,346.36256053316544,323.94667713773305,53.37342623205828,42.912530021054714,3.64829520489107,337.83710428873695,336.60023345947263,12.15999984741211,14.37587371073111 86395,2018-08-27,CAT,139.39999389648438,142.3800048828125,139.3000030517578,124.9546127319336,4770900.0,0.0,-0.11044816753724263,126.58431333684702,116.89955736017446,51.07569927841527,82.67664069779133,6.840520667271513,122.04523646036783,123.93045450846354,12.15999984741211,14.37587371073111 86396,2018-08-27,CRM,154.7100067138672,154.8800048828125,150.1999969482422,151.67999267578125,5814800.0,0.0,1.9423474363595687,152.30398210643006,137.39401746632387,62.49130614768003,197.16750574631058,43.830763575488966,145.2603332519531,141.77199961344402,12.15999984741211,14.37587371073111 86397,2018-08-27,CSCO,46.5,46.86000061035156,46.34000015258789,39.76543426513672,17209900.0,0.0,0.8017259006372797,40.414727844462426,35.3222369535112,63.14322314923429,151.57355181175143,33.60794705623932,37.332614008585615,37.01420415242513,12.15999984741211,14.37587371073111 86398,2018-08-27,CVX,119.36000061035156,120.4800033569336,119.16999816894531,96.65543365478516,3901900.0,0.0,-0.914692389115288,101.11189859620465,92.85107061155902,48.16081359032226,-58.168985184081016,18.403360791393233,97.40767974853516,98.40702883402507,12.15999984741211,14.37587371073111 86399,2018-08-27,DIS,112.48999786376953,112.88999938964844,112.06999969482422,110.11959838867188,4767700.0,0.0,0.47760317185760925,113.40092672569176,108.34306512611488,56.79011158531987,-16.288057322005862,17.24906507767929,110.39343439737955,106.57748298645019,12.15999984741211,14.37587371073111 86400,2018-08-27,GS,236.99000549316406,243.64999389648438,236.55999755859375,215.59327697753906,4106900.0,0.0,1.4857907859276906,215.3974201362867,201.83154714886956,56.94965775584513,145.0211253261543,26.628853523291745,208.5001429239909,205.307270304362,12.15999984741211,14.37587371073111 86401,2018-08-27,HD,202.8300018310547,202.9499969482422,201.19000244140625,177.7936248779297,2521300.0,0.0,0.7374313484677941,177.85362933643458,169.2312751435459,59.325612445316246,98.07930111571439,30.95558123554038,174.5601786295573,173.9897783915202,12.15999984741211,14.37587371073111 86402,2018-08-27,HON,151.3774871826172,152.93975830078125,151.3774871826172,137.8955078125,1936044.0,0.0,1.4558494532799102,138.04281006752828,130.59078215659284,60.301432245890055,117.45475597781007,24.573349637752724,133.76677805582682,130.3880126953125,12.15999984741211,14.37587371073111 86403,2018-08-27,IBM,140.47801208496094,141.12811279296875,140.07647705078125,109.732177734375,3652214.0,0.0,0.548727855674187,110.51480518138194,106.01560100758289,54.367040468214554,102.76656988614705,14.00774187693595,108.18440450032553,107.09478251139323,12.15999984741211,14.37587371073111 86404,2018-08-27,INTC,48.0,48.38999938964844,47.630001068115234,42.042396545410156,17170300.0,0.0,-0.7111469898255862,43.85422248445788,40.077981189858534,45.48907420399189,-43.67219004797051,13.096805042150638,42.72242126464844,44.154324785868326,12.15999984741211,14.37587371073111 86405,2018-08-27,JNJ,135.5,136.0500030517578,134.2100067138672,118.03375244140625,4325900.0,0.0,1.7532860097767866,119.22300831732444,111.57770655694314,61.16053873403706,123.40431623095567,30.56051309129734,114.22483596801757,110.69896481831869,12.15999984741211,14.37587371073111 86406,2018-08-27,JPM,115.22000122070312,117.27999877929688,115.16999816894531,99.5886459350586,13768000.0,0.0,0.7322859950713365,100.72360223113161,96.53635718048947,58.210490005161155,73.82693455634735,25.852045170988962,97.99356053670247,94.5318613688151,12.15999984741211,14.37587371073111 86407,2018-08-27,KO,46.04999923706055,46.04999923706055,45.560001373291016,38.759037017822266,9581200.0,0.0,0.12677581142848737,39.78832304733761,38.600958034815704,54.03344509264863,-36.17842072178135,1.8318301949349316,39.01663754781087,38.0887170791626,12.15999984741211,14.37587371073111 86408,2018-08-27,MCD,160.22999572753906,160.52000427246094,159.1999969482422,142.039794921875,2627100.0,0.0,0.408541787006385,144.18595006213215,137.22242090954754,51.24572073647997,73.68573146316254,2.563874535815673,140.4442616780599,141.75980377197266,12.15999984741211,14.37587371073111 86409,2018-08-27,MMM,206.17999267578125,208.5,205.85000610351562,171.8738250732422,1777200.0,0.0,0.7509950011622664,173.31151135740805,163.1862593335099,55.38864144579221,91.08348037763562,6.477304667930109,167.6803960164388,165.82458826700847,12.15999984741211,14.37587371073111 86410,2018-08-27,MRK,66.16412353515625,66.25,65.39122009277344,56.118526458740234,5327822.0,0.0,1.2286598065762107,57.368841485958626,52.27417532922692,66.65477488900153,103.76285197891454,47.072754328519906,53.72215906778971,51.87467632293701,12.15999984741211,14.37587371073111 86411,2018-08-27,MSFT,109.2699966430664,109.63999938964844,108.51000213623047,103.83850860595703,19662300.0,0.0,0.8054840811183936,104.18489555590708,99.9576779914562,60.118678945892924,99.70762080702197,14.173361553032557,101.73707758585611,98.5535390218099,12.15999984741211,14.37587371073111 86412,2018-08-27,NKE,83.04000091552734,83.44999694824219,82.2300033569336,78.37548828125,4012400.0,0.0,1.391920848368727,79.6782088679583,72.97712865645575,62.986418751872336,118.28049870636602,47.03160130815859,75.16902516682943,73.26819636027018,12.15999984741211,14.37587371073111 86413,2018-08-27,PG,83.5,83.81999969482422,83.0199966430664,72.87632751464844,3941500.0,0.0,0.9704492202304777,73.84201137894529,70.24072787886722,63.31149561228137,92.02517922485444,33.16160732162273,71.13079884847005,69.04242846171061,12.15999984741211,14.37587371073111 86414,2018-08-27,TRV,131.80999755859375,132.3300018310547,131.33999633789062,116.6691665649414,1277700.0,0.0,0.763413241429916,116.79264621651369,112.69681453788085,55.231383249558924,123.34897533570783,21.83934123554763,114.11416244506836,112.84007911682129,12.15999984741211,14.37587371073111 86415,2018-08-27,UNH,265.0,267.45001220703125,264.4200134277344,247.0697784423828,2614000.0,0.0,2.4521070242145413,247.24758080802988,234.0796851221459,62.616651084722925,150.75000456664833,36.20720942391967,238.7499572753906,235.59665756225587,12.15999984741211,14.37587371073111 86416,2018-08-27,V,144.99000549316406,145.60000610351562,144.7100067138672,140.57188415527344,7194900.0,0.0,1.3918136592545522,139.48863430050295,132.0177972790869,63.68175565466003,305.28801287265276,36.07596479925768,135.68182118733725,132.85019289652507,12.15999984741211,14.37587371073111 86417,2018-08-27,VZ,54.97999954223633,55.060001373291016,54.650001525878906,42.132537841796875,9539600.0,0.0,0.7481969161204916,42.71940032006426,39.14447525976973,64.35022480042815,138.04365202394374,47.30480875871404,40.41779530843099,39.07472953796387,12.15999984741211,14.37587371073111 86418,2018-08-27,WBA,69.66999816894531,69.66999816894531,69.18000030517578,56.37531661987305,5326400.0,0.0,0.9204932093441229,57.72786767992793,52.49281103100957,58.154560989086704,89.00196379205427,14.014788222409374,54.611615626017254,53.16135965983073,12.15999984741211,14.37587371073111 86419,2018-08-27,WMT,95.26000213623047,95.61000061035156,94.29000091552734,86.84893798828125,7040300.0,0.0,2.053268425606092,91.14202006912119,77.93680607223622,61.29932846766112,89.92864285146057,39.30129729278527,83.17443644205729,80.45056025187175,12.15999984741211,14.37587371073111 86420,2018-08-28,AAPL,54.752498626708984,55.1349983215332,54.72999954223633,52.6035270690918,91107200.0,1.0,1.4523795600872305,53.00746133406061,48.18321478288276,71.79267978200545,111.31366385532903,61.09488545143012,48.98879788716634,46.99000536600749,12.5,10.533936621884154 86421,2018-08-28,AMGN,199.02000427246094,199.8300018310547,198.0,170.6145477294922,1644200.0,1.0,1.593430575386435,171.67694282335438,165.21178856092294,60.40529194360735,118.91003508182399,20.712913614134404,166.9896021525065,163.37369817097982,12.5,10.533936621884154 86422,2018-08-28,AXP,107.05999755859375,107.43000030517578,106.68000030517578,99.52696990966797,2275000.0,1.0,1.4396455655029143,99.87222709810553,91.36279563749017,62.72570130356825,197.0313097136692,42.21652668092696,95.1511713663737,93.46176134745279,12.5,10.533936621884154 86423,2018-08-28,BA,355.0,355.67999267578125,350.6099853515625,339.70098876953125,2475100.0,1.0,0.8948989117793076,345.8159911967444,324.17037965286494,52.18385212714554,36.14858352010055,4.927274677641537,337.71087443033855,336.47535909016926,12.5,10.533936621884154 86424,2018-08-28,CAT,143.4199981689453,143.77000427246094,141.49000549316406,124.9194564819336,3234000.0,1.0,0.13598985682736497,126.22081230692,117.10471106954485,51.04013214241785,114.95503299342899,11.604788424661427,122.15950444539388,123.79013048807779,12.5,10.533936621884154 86425,2018-08-28,CRM,152.02999877929688,153.39999389648438,151.55999755859375,152.99000549316406,5266900.0,1.0,2.245073347459396,153.01728670141185,138.26471403101002,63.626724651028304,189.11420150643707,43.83076357548898,145.45933329264324,142.110999806722,12.5,10.533936621884154 86426,2018-08-28,CSCO,46.779998779296875,47.27000045776367,46.619998931884766,40.07269287109375,19147300.0,1.0,0.8469327765963186,40.65148823929586,35.48321635054789,64.32216170309667,151.77042987621945,38.6038735436216,37.463771692911784,37.06693801879883,12.5,10.533936621884154 86427,2018-08-28,CVX,120.5999984741211,121.33999633789062,119.75,96.26189422607422,4685700.0,1.0,-0.8228844481428297,100.57444409771396,92.97002764300869,47.44676856818774,-44.3469248577358,11.03309749353424,97.38379160563152,98.39044431050618,12.5,10.533936621884154 86428,2018-08-28,DIS,112.56999969482422,112.79000091552734,112.19999694824219,110.36467742919922,3131600.0,1.0,0.45593482918707195,113.35312693165166,108.29479405833858,57.296331311208405,-13.89943196897006,17.249065077679283,110.46793848673502,106.79216270446777,12.5,10.533936621884154 86429,2018-08-28,GS,243.05999755859375,245.0800018310547,241.58999633789062,215.38890075683594,2951000.0,1.0,1.8186539414222693,216.2008167010292,201.46716120424426,56.73677439672624,180.49397412460502,30.30177470804325,208.83636067708332,205.49211603800455,12.5,10.533936621884154 86430,2018-08-28,HD,202.3000030517578,202.4199981689453,200.6300048828125,177.78485107421875,3516300.0,1.0,0.9096638918216513,178.44909518373868,169.02752377378084,59.30772387389437,85.14778721796742,27.04781737288526,174.58570505777996,174.14543685913085,12.5,10.533936621884154 86431,2018-08-28,HON,153.36146545410156,153.6490020751953,152.5659637451172,138.54452514648438,3136212.0,1.0,1.6192877908323737,138.30984268039924,130.4298820510461,61.10965274441412,138.11705789195804,28.04919096217009,134.12250493367512,130.54219462076824,12.5,10.533936621884154 86432,2018-08-28,IBM,140.48757934570312,140.52581787109375,139.76100158691406,109.6573715209961,2568244.0,1.0,0.5764026126802264,110.66426925048839,106.1061882080077,54.182118666469506,75.49560654436259,11.367158773317504,108.29994455973308,107.15810279846191,12.5,10.533936621884154 86433,2018-08-28,INTC,48.54999923706055,48.790000915527344,48.310001373291016,42.233707427978516,13472400.0,1.0,-0.6077784460276376,43.88141118987667,40.11694353119266,46.17819070161714,-22.349105489573432,7.82675298284093,42.639316940307616,44.03959630330404,12.5,10.533936621884154 86434,2018-08-28,JNJ,134.77999877929688,134.89999389648438,133.88999938964844,117.50884246826172,6037500.0,1.0,1.703964839250503,119.45184856449384,111.58308719600421,59.914372105809406,95.2012382429795,27.157679079909336,114.40169245402018,110.89109980265299,12.5,10.533936621884154 86435,2018-08-28,JPM,117.0,117.02999877929688,115.97000122070312,99.1022720336914,8302600.0,1.0,0.7419912742197994,100.76815560457044,96.59334570768542,56.967531107236354,70.82692394591278,25.85204517098896,98.15398025512695,94.64956219991048,12.5,10.533936621884154 86436,2018-08-28,KO,45.650001525878906,45.72999954223633,45.279998779296875,38.487579345703125,8476800.0,1.0,0.07506138872848567,39.78782359572506,38.49457157639408,51.697163912572755,-88.84816670191927,10.281517936225136,39.02003084818522,38.12072518666585,12.5,10.533936621884154 86437,2018-08-28,MCD,160.5500030517578,161.6699981689453,160.16000366210938,143.06649780273438,2138000.0,1.0,0.5016291589764421,144.46629816984725,137.30496037507461,52.86217761931136,119.34366277952967,6.203821659682247,140.5000213623047,141.78075103759767,12.5,10.533936621884154 86438,2018-08-28,MMM,208.97000122070312,210.1199951171875,208.47999572753906,172.78134155273438,2136700.0,1.0,1.0560823361094833,172.98149756839675,163.39447136470872,56.312908694908685,126.7224794303607,12.123145486402773,167.91979522705077,165.9580830891927,12.5,10.533936621884154 86439,2018-08-28,MRK,65.69656372070312,65.71565246582031,65.24809265136719,55.82567596435547,6219251.0,1.0,1.1581528404504837,57.44851058891934,52.4190122229703,64.99652329052182,86.4525734296381,43.4770595076299,53.887556076049805,51.97073713938395,12.5,10.533936621884154 86440,2018-08-28,MSFT,109.94000244140625,110.5,109.79000091552734,104.46380615234375,19151500.0,1.0,0.9275285661943968,104.44973129847561,100.1273957767197,61.09328038662714,144.2974180487741,21.17727676909091,101.88601989746094,98.695334370931,12.5,10.533936621884154 86441,2018-08-28,NKE,83.2300033569336,83.62999725341797,82.4800033569336,78.30911254882812,3788800.0,1.0,1.368452388996758,79.64959910613295,73.54341465729478,62.770178760127855,113.30535111550881,48.134981325317945,75.33054962158204,73.40648765563965,12.5,10.533936621884154 86442,2018-08-28,PG,83.72000122070312,83.86000061035156,83.31999969482422,72.91128540039062,5405200.0,1.0,0.934683691486569,73.86785082975888,70.44197430451845,63.42043794987113,92.28642320258518,33.63258971187207,71.2521957397461,69.18751742045085,12.5,10.533936621884154 86443,2018-08-28,TRV,132.0500030517578,132.77000427246094,132.0500030517578,117.01417541503906,1056000.0,1.0,0.8558374259354338,117.12207907314753,112.55668679599309,55.83113494383507,133.602002749486,24.231555662342565,114.21707051595052,112.88925819396972,12.5,10.533936621884154 86444,2018-08-28,UNH,268.5400085449219,269.1400146484375,267.3299865722656,248.39263916015625,2603900.0,1.0,2.7361756145170375,248.09052620413337,234.6511821698901,63.63376271717946,173.06869263290417,41.422242907935605,239.3117879231771,235.97813288370767,12.5,10.533936621884154 86445,2018-08-28,V,145.6300048828125,146.1699981689453,144.8699951171875,140.37855529785156,4925700.0,1.0,1.5507255738101833,140.01327026099173,132.33090698510202,63.25347482401013,267.71736161298656,39.303944319505426,135.8677541097005,133.04886487325032,12.5,10.533936621884154 86446,2018-08-28,VZ,54.81999969482422,54.900001525878906,54.459999084472656,41.978912353515625,11864600.0,1.0,0.7300582955289698,42.78896870332376,39.30611682218894,63.26526890382965,114.97673380220131,41.45214139001879,40.50024236043294,39.16918608347575,12.5,10.533936621884154 86447,2018-08-28,WBA,69.58000183105469,69.87000274658203,69.02999877929688,56.245399475097656,4241200.0,1.0,0.8808200586270445,57.84583295964251,52.54430795527449,57.665877074919756,81.45366566123796,16.096934036524345,54.72161572774251,53.247687657674156,12.5,10.533936621884154 86448,2018-08-28,WMT,94.7699966430664,96.3499984741211,94.52999877929688,88.25447082519531,9983000.0,1.0,2.051938087380975,91.51589362298762,78.23862297857488,63.64749999036512,96.97511985497961,42.61613798255232,83.43132909138997,80.62117258707683,12.5,10.533936621884154 86449,2018-08-29,AAPL,55.037498474121094,55.872501373291016,54.852500915527344,53.388851165771484,109019200.0,2.0,1.5118632134309422,53.27531745459363,48.44652130578234,73.62205810045893,122.84357641040987,65.80018777966501,49.254132970174155,47.11110102335612,12.25,7.474672243107234 86450,2018-08-29,AMGN,197.7899932861328,200.0,196.9199981689453,171.58523559570312,1775100.0,2.0,1.6744231290510925,172.1227210101049,165.21560449038338,61.52236484798376,111.8207282281015,13.185374772044792,167.22592315673828,163.64927317301434,12.25,7.474672243107234 86451,2018-08-29,AXP,107.04000091552734,107.30999755859375,105.88999938964844,98.9981689453125,1896200.0,2.0,1.4755146885199082,100.1568857867771,91.75167134212914,61.209273595807986,154.21834327074535,31.457107824617452,95.26651916503906,93.58167508443196,12.25,7.474672243107234 86452,2018-08-29,BA,352.260009765625,352.3500061035156,349.2099914550781,338.7144470214844,1850100.0,2.0,0.9427130033571984,345.71021946680685,324.19533778416974,51.70326240712717,15.202728173091382,1.9489467246485148,337.44428202311195,336.3441477457682,12.25,7.474672243107234 86453,2018-08-29,CAT,142.42999267578125,142.58999633789062,141.2899932861328,124.79632568359375,3369900.0,2.0,0.3176959392189218,126.57783106539964,117.03976079251052,50.911680572832665,93.33371082124468,10.733715391386845,122.20642217000325,123.64032198588053,12.25,7.474672243107234 86454,2018-08-29,CRM,153.3300018310547,154.97000122070312,153.0500030517578,154.8000030517578,9018600.0,2.0,2.601054156015607,153.9563722350244,139.03762953499512,65.13519563201103,209.26595491535465,48.18765183194786,145.6913335164388,142.4556666056315,12.25,7.474672243107234 86455,2018-08-29,CSCO,47.06999969482422,47.619998931884766,46.900001525878906,40.525062561035156,20220600.0,2.0,0.9087860845755458,40.86753758665975,35.74684420350138,65.97955837826245,150.2103562629166,42.54885343343806,37.61370684305827,37.12594095865885,12.25,7.474672243107234 86456,2018-08-29,CVX,120.0,120.83000183105469,119.87999725341797,96.55103302001953,4101700.0,2.0,-0.7185123461756859,100.14752297963635,93.0773671570824,48.032375244593375,-44.84231451446223,11.033097493534243,97.37961807250977,98.37244733174641,12.25,7.474672243107234 86457,2018-08-29,DIS,112.58000183105469,112.72000122070312,112.0199966430664,110.23723602294922,4001500.0,2.0,0.42359610290175453,113.34114273269951,108.25580169479072,56.93750687863418,-29.83386094898185,14.92373899219741,110.5254508972168,107.00958086649577,12.25,7.474672243107234 86458,2018-08-29,GS,242.0500030517578,242.7899932861328,240.30999755859375,215.2373046875,1911700.0,2.0,2.0466256281855237,217.0073567302794,201.20799666327525,56.574499198687555,141.43783549168322,24.345808061872077,209.1610071818034,205.69739252726237,12.25,7.474672243107234 86459,2018-08-29,HD,201.11000061035156,201.99000549316406,200.7100067138672,178.43954467773438,2488000.0,2.0,1.086463648954009,179.15101018768863,168.89018549102232,60.23332973866493,86.38563737620416,27.04781737288526,174.63687032063802,174.3034975687663,12.25,7.474672243107234 86460,2018-08-29,HON,153.50523376464844,154.31033325195312,153.1985321044922,138.71759033203125,2256562.0,2.0,1.7426901180657524,138.93807511989607,130.162770217018,61.32684349002814,145.78060475479916,31.2089517733703,134.4650550842285,130.70313618977863,12.25,7.474672243107234 86461,2018-08-29,IBM,140.4110870361328,141.42446899414062,140.15296936035156,110.36803436279297,3298875.0,2.0,0.648207476772086,110.79190423363619,106.3954996359927,55.66414759150035,116.39701103483632,17.206338155610293,108.41376546223958,107.22512728373209,12.25,7.474672243107234 86462,2018-08-29,INTC,48.70000076293945,48.86000061035156,48.400001525878906,42.39021301269531,13479100.0,2.0,-0.507380669102794,43.898104922929456,40.120687420210196,46.74790771139258,-14.1575389022818,6.894958815119853,42.56229387919108,43.93179772694906,12.25,7.474672243107234 86463,2018-08-29,JNJ,134.32000732421875,134.94000244140625,133.94000244140625,117.98124694824219,4648700.0,2.0,1.683589181665667,119.73552920175437,111.57044156240578,60.66062277745586,95.56015393224116,27.41052683114273,114.63224334716797,111.09791526794433,12.25,7.474672243107234 86464,2018-08-29,JPM,116.3499984741211,116.37000274658203,115.36000061035156,98.77803802490234,7221700.0,2.0,0.7152745631738071,100.77287479449735,96.5971615214206,56.14083491076092,37.55561858097465,18.802510691780753,98.27429580688477,94.77048734029134,12.25,7.474672243107234 86465,2018-08-29,KO,45.25,45.41999816894531,45.220001220703125,38.45365524291992,12410900.0,2.0,0.030982794211830367,39.80313321411629,38.38934191405753,51.40979628552573,-115.76479294949989,12.016153044903556,39.02596918741862,38.157493082682294,12.25,7.474672243107234 86466,2018-08-29,MCD,161.9199981689453,163.33999633789062,161.69000244140625,144.3675994873047,3168200.0,2.0,0.6726358764232714,144.93028108112634,137.38885038860025,54.825685594837516,169.18272952085704,17.19248753605576,140.65284779866536,141.83429972330728,12.25,7.474672243107234 86467,2018-08-29,MMM,209.1699981689453,210.97000122070312,208.50999450683594,173.6311492919922,2110300.0,2.0,1.350866679315402,173.7317285297976,163.03930418504612,57.17244614526976,130.78682329972713,15.001183512970034,168.18397115071613,166.10382944742838,12.25,7.474672243107234 86468,2018-08-29,MRK,65.24809265136719,65.74427795410156,65.14312744140625,55.97210693359375,5753206.0,2.0,1.1013951199157077,57.496233031125065,52.64134936633587,65.44124413945758,81.97687986947841,40.77885907900606,54.04671719868978,52.077714093526204,12.25,7.474672243107234 86469,2018-08-29,MSFT,110.44999694824219,112.02999877929688,110.2699966430664,106.13129425048828,20818000.0,2.0,1.1455963322319036,105.14798393706445,100.01157111664648,63.55052327206811,199.75762693604133,31.76667609805787,102.11665623982748,98.85674146016439,12.25,7.474672243107234 86470,2018-08-29,NKE,82.41999816894531,83.0999984741211,82.22000122070312,78.50825500488281,5712400.0,2.0,1.350356528273835,79.64720036007581,74.043663439973,63.16269241514381,100.2439508651295,43.518783769931666,75.5265286763509,73.5446206410726,12.25,7.474672243107234 86471,2018-08-29,PG,83.51000213623047,83.76000213623047,83.29000091552734,72.92000579833984,4520400.0,2.0,0.896706244113517,73.81944403827185,70.73842568218714,63.44844626130253,85.44118403119512,32.88193199581704,71.38282674153646,69.33578071594238,12.25,7.474672243107234 86472,2018-08-29,TRV,132.5800018310547,133.25,131.94000244140625,117.35029602050781,1024600.0,2.0,0.945309442996404,117.51360501442136,112.49246035423099,56.41954184482566,132.90083070055707,26.84261097874689,114.29550450642904,112.95209986368815,12.25,7.474672243107234 86473,2018-08-29,UNH,268.3900146484375,269.32000732421875,267.25,248.84597778320312,2880600.0,2.0,2.963718752182075,248.7607892339047,235.42681910349768,63.98118026650569,160.5180455294708,41.96240746808386,239.73054046630858,236.3702362060547,12.25,7.474672243107234 86474,2018-08-29,V,145.4600067138672,147.3000030517578,145.4199981689453,142.1478271484375,5192900.0,2.0,1.7986956194625066,141.0705942076459,132.14249325573297,65.45307690509891,270.0447992075771,45.171389424536734,136.072119140625,133.26914151509604,12.25,7.474672243107234 86475,2018-08-29,VZ,54.779998779296875,54.959999084472656,54.5,41.91746139526367,9801900.0,2.0,0.7026253021505156,42.823837335510945,39.48940042694022,62.826943553478124,105.40043660398685,42.22696033072951,40.588066482543944,39.260719871521,12.25,7.474672243107234 86476,2018-08-29,WBA,69.19999694824219,69.20999908447266,68.41000366210938,55.74205780029297,4407700.0,2.0,0.7995466581249531,57.85267591083543,52.75178690349563,55.78700593702795,49.0148934023549,7.473122236768297,54.800585683186846,53.33113924662272,12.25,7.474672243107234 86477,2018-08-29,WMT,96.27999877929688,96.83000183105469,95.52999877929688,87.85945129394531,7862800.0,2.0,1.9960003602116672,91.68451420067025,78.7966114401989,62.54418608693447,94.6250896244092,44.70981088422957,83.67870763142903,80.7973789215088,12.25,7.474672243107234 86478,2018-08-30,AAPL,55.8125,57.064998626708984,55.599998474121094,53.87970733642578,195175200.0,3.0,1.5803946225309957,53.75367042115608,48.40788353392204,74.68368233421782,142.00355924900683,71.71334797115689,49.5240592956543,47.23771336873372,13.529999732971191,16.920977742285665 86479,2018-08-30,AMGN,199.5800018310547,200.69000244140625,198.6999969482422,172.1006317138672,1992500.0,3.0,1.7599113086811826,172.62822833991478,165.1651554491477,62.10952852436517,134.56733708362918,16.731623565561506,167.50900217692057,163.9075579325358,13.529999732971191,16.920977742285665 86480,2018-08-30,AXP,106.5999984741211,106.66999816894531,105.97000122070312,98.5528564453125,1868300.0,3.0,1.4512787912993872,100.28338150924725,92.22820143753009,59.94675504168478,126.97533456976785,31.45710782461746,95.45392125447592,93.66859130859375,13.529999732971191,16.920977742285665 86481,2018-08-30,BA,350.3500061035156,350.95001220703125,345.75,335.5322265625,3257700.0,3.0,0.715578673781522,345.63245918393596,324.1656945025874,50.161742944241155,-18.411794831157156,5.162786997153539,337.22881978352865,335.97606760660807,13.529999732971191,16.920977742285665 86482,2018-08-30,CAT,141.02999877929688,141.47000122070312,138.4499969482422,122.33311462402344,4773300.0,3.0,0.259942318799645,126.6256222850683,117.08434246712896,48.39137182657266,22.359951918323503,0.995081968378118,122.19586741129557,123.3984561920166,13.529999732971191,16.920977742285665 86483,2018-08-30,CRM,151.1199951171875,153.74000549316406,149.5,152.13999938964844,14441000.0,3.0,2.6381208317701237,154.46527868989705,139.62872308012248,61.272021696732665,138.41229290604042,24.79108175467443,145.85733337402343,142.73216654459637,13.529999732971191,16.920977742285665 86484,2018-08-30,CSCO,47.310001373291016,47.540000915527344,46.970001220703125,40.24340057373047,16238500.0,3.0,0.9244213544087501,41.02087660830671,35.987831582611264,64.06269511718125,129.69778563015444,42.54885343343805,37.74884719848633,37.17192141215006,13.529999732971191,16.920977742285665 86485,2018-08-30,CVX,120.08000183105469,120.43000030517578,119.55000305175781,96.22175598144531,3353000.0,3.0,-0.6548182711170369,99.93113080272148,93.07091692677069,47.409996353134275,-53.42251721474203,13.396794126192837,97.36075642903646,98.34034474690755,13.529999732971191,16.920977742285665 86486,2018-08-30,DIS,112.06999969482422,112.41999816894531,111.58999633789062,109.71766662597656,3481600.0,3.0,0.35198505659035106,113.34411925584843,108.17145844190549,55.47233720561921,-60.07471754442462,9.38402196209654,110.51858876546224,107.18640899658203,13.529999732971191,16.920977742285665 86487,2018-08-30,GS,240.8000030517578,241.1199951171875,238.67999267578125,213.45401000976562,1963700.0,3.0,2.0596554298111585,217.49352329107566,201.27305690911967,54.67163414286289,97.92979977719331,17.061961810340833,209.4739034016927,205.81533177693686,13.529999732971191,16.920977742285665 86488,2018-08-30,HD,201.0,201.44000244140625,199.10000610351562,176.2984619140625,2825400.0,3.0,1.0418020000445267,179.3780858150199,169.06991375773404,55.92932899080745,50.51105748090755,15.704933736520374,174.56795806884764,174.40166651407878,13.529999732971191,16.920977742285665 86489,2018-08-30,HON,153.25604248046875,153.68734741210938,152.4030303955078,137.98202514648438,1587877.0,3.0,1.7608355719734448,139.38073172027472,130.09293313568233,59.85707247732072,115.92288620259647,24.195830348953997,134.8293024698893,130.83560002644856,13.529999732971191,16.920977742285665 86490,2018-08-30,IBM,140.56405639648438,140.82217407226562,138.86233520507812,109.16365814208984,3494058.0,3.0,0.6010022731780396,110.53308121612257,106.99079497406298,52.6769489031362,50.4239653746005,6.440681588950397,108.37100397745768,107.25962092081706,13.529999732971191,16.920977742285665 86491,2018-08-30,INTC,48.52000045776367,48.83000183105469,48.09000015258789,41.94675064086914,16418800.0,3.0,-0.4583152419814027,43.82343598526849,40.11354025679694,45.34107361540156,-23.6560850708557,10.55414774911651,42.46299794514974,43.8094056447347,13.529999732971191,16.920977742285665 86492,2018-08-30,JNJ,134.6999969482422,135.60000610351562,134.60000610351562,118.05996704101562,4821900.0,3.0,1.654718811395469,119.99848794390492,111.70718679974742,60.78646514601994,103.35969767101466,31.59753999093806,114.91929982503255,111.28706881205241,13.529999732971191,16.920977742285665 86493,2018-08-30,JPM,115.58999633789062,116.04000091552734,114.9800033569336,98.29165649414062,8991800.0,3.0,0.6473917237103421,100.72888486734873,96.55923692830557,54.90441058438915,5.728170131746449,14.530472772090514,98.42504603068033,94.8476609547933,13.529999732971191,16.920977742285665 86494,2018-08-30,KO,45.279998779296875,45.31999969482422,44.88999938964844,38.13129425048828,9716500.0,3.0,-0.029620204241197712,39.87048666833413,38.21764733435142,48.746195002829516,-157.40623686938355,20.996980868004176,39.021444956461586,38.18398354848226,13.529999732971191,16.920977742285665 86495,2018-08-30,MCD,163.02999877929688,163.2899932861328,162.3699951171875,144.0931854248047,3038400.0,3.0,0.7770595517571053,145.06996642640613,137.90324371763685,54.331902240510196,155.92142726106843,17.19248753605575,140.8118693033854,141.84049479166666,13.529999732971191,16.920977742285665 86496,2018-08-30,MMM,209.7100067138672,211.08999633789062,209.22999572753906,173.43310546875,2240800.0,3.0,1.5506302138269632,174.43907714412435,162.831783146403,56.902543445144175,127.05898675232494,15.41920539033763,168.4579350789388,166.20994313557944,13.529999732971191,16.920977742285665 86497,2018-08-30,MRK,65.51526641845703,65.78244018554688,65.21946716308594,55.75248336791992,4972341.0,3.0,1.0268554804125927,57.45275811671427,52.95488272190878,64.17616033749732,75.87453102028594,41.208551779525486,54.21021639506022,52.17376575469971,13.529999732971191,16.920977742285665 86498,2018-08-30,MSFT,111.66999816894531,112.61000061035156,111.44000244140625,106.0649642944336,22798700.0,3.0,1.2981006386759475,105.75661459093132,99.85698404188119,63.38578838173728,208.65823580283416,35.289543758929206,102.36773249308268,99.01232401529948,13.529999732971191,16.920977742285665 86499,2018-08-30,NKE,82.58000183105469,82.76000213623047,81.01000213623047,77.19013977050781,7122100.0,3.0,1.215641387606027,79.56910711513936,74.38253396762431,58.90998496421241,64.80647764757016,24.25611903208969,75.66719080607096,73.64972203572592,13.529999732971191,16.920977742285665 86500,2018-08-30,PG,83.38999938964844,83.73999786376953,83.19000244140625,72.85015106201172,4549700.0,3.0,0.8511605016028909,73.86829016057303,70.81272943171214,63.04840449472315,78.13279413992815,30.274326480104,71.51907730102539,69.47739804585775,13.529999732971191,16.920977742285665 86501,2018-08-30,TRV,132.5500030517578,132.63999938964844,131.10000610351562,116.45685577392578,1262100.0,3.0,0.933364257855331,117.63867598880955,112.66107376704983,54.42583964891531,98.341815012135,19.16077984828956,114.48628209431966,113.00591239929199,13.529999732971191,16.920977742285665 86502,2018-08-30,UNH,269.4599914550781,270.1700134277344,268.1099853515625,248.2816619873047,2976300.0,3.0,3.06320207287726,249.40501933749695,235.9213615829132,63.20364826192871,154.02587087665142,44.543915370860375,240.20726369222004,236.6881004333496,13.529999732971191,16.920977742285665 86503,2018-08-30,V,146.82000732421875,147.7100067138672,146.36000061035156,141.86744689941406,7804600.0,3.0,1.9501096738895285,141.8735190987883,132.11576007601636,64.81702429464823,236.65175311324444,47.152831586060714,136.2919158935547,133.44098141988118,13.529999732971191,16.920977742285665 86504,2018-08-30,VZ,54.400001525878906,54.79999923706055,54.2400016784668,42.05573272705078,9696500.0,3.0,0.6841552819293213,42.870597592150354,39.655415972913126,63.41692476800016,91.86599843419448,34.01149928066186,40.69048550923665,39.3489896774292,13.529999732971191,16.920977742285665 86505,2018-08-30,WBA,68.52999877929688,68.9800033569336,67.66999816894531,55.04387283325195,4903200.0,3.0,0.6710636072767429,57.83659709510904,52.868804516219086,53.29529409139963,18.26423023775938,1.8307622280714055,54.88935864766439,53.39945856730143,13.529999732971191,16.920977742285665 86506,2018-08-30,WMT,95.5,96.5,95.44999694824219,88.28202819824219,7058700.0,3.0,1.9631379012598416,91.86698233588567,79.33551705376277,63.24919569271862,86.2570950326496,43.77521806084517,83.9508275349935,80.98154182434082,13.529999732971191,16.920977742285665 86507,2018-08-31,AAPL,56.627498626708984,57.217498779296875,56.5,54.502235412597656,173360400.0,4.0,1.6657374861925476,54.310036446176674,48.33916933385262,75.9534121586963,152.31036153939854,72.36649136802393,49.81823565165202,47.37676887512207,12.859999656677246,13.92157306391473 86508,2018-08-31,AMGN,199.8300018310547,200.47000122070312,198.38999938964844,171.63673400878906,2981400.0,4.0,1.7698271731295279,172.9601089782635,165.1045821838459,61.2393947303193,117.51933713518945,14.48568011686628,167.81273549397787,164.1616663614909,12.859999656677246,13.92157306391473 86509,2018-08-31,AXP,105.5199966430664,106.4000015258789,105.30000305175781,98.32091522216797,2115500.0,4.0,1.3972493293367307,100.40593932912691,92.58713470651762,59.28785040736093,101.64214444501776,22.477286105697146,95.63421045939127,93.74378445943196,12.859999656677246,13.92157306391473 86510,2018-08-31,BA,345.04998779296875,345.8500061035156,341.5799865722656,331.556884765625,3462700.0,4.0,0.21234840130017574,345.5419202197316,323.87545954101057,48.30071830677103,-75.43197358616057,12.983072554401351,336.89464314778644,335.59033660888673,12.859999656677246,13.92157306391473 86511,2018-08-31,CAT,138.52000427246094,140.22000122070312,138.3800048828125,122.14836883544922,4552200.0,4.0,0.19699389438204662,126.64237802902987,117.09749929030606,48.206216785404216,3.945864940476358,1.2705777366008735,122.2553949991862,123.15671768188477,12.859999656677246,13.92157306391473 86512,2018-08-31,CRM,152.13999938964844,153.8699951171875,151.89999389648438,152.67999267578125,6210500.0,4.0,2.6801740070326048,154.8876580231452,140.37034368583915,61.748460192799634,148.33408471800567,25.253013198390832,146.0509999593099,143.0616663614909,12.859999656677246,13.92157306391473 86513,2018-08-31,CSCO,46.90999984741211,47.83000183105469,46.79999923706055,40.772579193115234,24904200.0,4.0,0.9683501724408572,41.2508914662978,36.17945406898052,65.98343892647642,125.8351918935437,45.843544254129846,37.912722778320315,37.23533198038737,12.859999656677246,13.92157306391473 86514,2018-08-31,CVX,119.4000015258789,119.4000015258789,118.08999633789062,95.13751983642578,5287000.0,4.0,-0.6839449615299884,99.64416905026343,93.00354136843774,45.40589923652817,-83.38335230208708,23.06408190030156,97.28984375,98.24270731608073,12.859999656677246,13.92157306391473 86515,2018-08-31,DIS,111.9000015258789,112.27999877929688,111.55999755859375,109.8156967163086,4642800.0,4.0,0.2996883744459211,113.22221277142987,108.09043829058186,55.69486416980299,-63.87327039359527,8.992215288403385,110.53623453776042,107.35579427083333,12.859999656677246,13.92157306391473 86516,2018-08-31,GS,238.94000244140625,239.35000610351562,237.1199951171875,212.0364227294922,1965500.0,4.0,1.9333082214924957,217.7508128856993,201.4163486743593,53.20016815286644,57.12604960394344,10.443335740316229,209.67852274576822,205.89157435099284,12.859999656677246,13.92157306391473 86517,2018-08-31,HD,199.3800048828125,200.91000366210938,199.2899932861328,177.6344451904297,4023300.0,4.0,1.1015124567054784,179.77260988795683,169.21755124485566,57.87241854238486,63.41732641768089,15.704933736520378,174.54886016845703,174.4842514038086,12.859999656677246,13.92157306391473 86518,2018-08-31,HON,152.31675720214844,152.89183044433594,151.88546752929688,137.64451599121094,2514270.0,4.0,1.728061786187311,139.7236545108848,130.1631374813027,59.183801992854036,90.33370548434135,19.744506626090182,135.02183888753254,130.94679489135743,12.859999656677246,13.92157306391473 86519,2018-08-31,IBM,139.31166076660156,140.32504272460938,139.1395721435547,109.57511901855469,3648971.0,4.0,0.5899922004143576,110.56781049245045,106.9828967524226,53.55777703691026,57.447868097652695,6.4406815889503894,108.41325047810872,107.29295501708984,12.859999656677246,13.92157306391473 86520,2018-08-31,INTC,47.959999084472656,48.560001373291016,47.91999816894531,42.11195755004883,16484000.0,4.0,-0.4014718035673326,43.73439811937057,40.12431808241166,45.967728772651256,-24.91214338980426,12.5684919099503,42.371225611368814,43.7063325881958,12.859999656677246,13.92157306391473 86521,2018-08-31,JNJ,134.60000610351562,135.0,133.97000122070312,117.83251953125,6139500.0,4.0,1.5950984201039518,120.20761133277729,111.81419042503522,60.21077018017258,80.57482658743874,24.282735049650015,115.20138168334961,111.46460990905761,12.859999656677246,13.92157306391473 86522,2018-08-31,JPM,114.83000183105469,114.83999633789062,113.81999969482422,97.77114868164062,13065700.0,4.0,0.5453074886753342,100.5666718541745,96.50727376350127,53.59761525118541,-75.0522126199544,2.5026462354740464,98.51890970865885,94.90993576049804,12.859999656677246,13.92157306391473 86523,2018-08-31,KO,45.0,45.06999969482422,44.38999938964844,37.808929443359375,19834100.0,4.0,-0.10247934486007892,39.915683116533856,37.998547611615564,46.266391024084555,-207.09751870759715,32.20499060014612,39.00136833190918,38.20538145701091,12.859999656677246,13.92157306391473 86524,2018-08-31,MCD,161.52999877929688,162.91000366210938,161.52999877929688,144.4850616455078,3649700.0,4.0,0.8812783742341992,145.28126240361703,138.31440715204704,54.93154262231243,131.1205281163861,9.799037420394464,140.9674321492513,141.7484858194987,12.859999656677246,13.92157306391473 86525,2018-08-31,MMM,209.57000732421875,211.72000122070312,209.44000244140625,174.0106201171875,1943500.0,4.0,1.735538650555327,175.10792098457043,162.57628006523427,57.507683392810655,128.8563505706563,17.691042915490964,168.74158935546876,166.30915552775065,12.859999656677246,13.92157306391473 86526,2018-08-31,MRK,65.21946716308594,65.60114288330078,65.03816986083984,55.79314041137695,6018978.0,4.0,0.9599967181100055,57.447357046808314,53.17665456513016,64.30829451357772,65.78494542197414,36.19034221553802,54.374799728393555,52.269688034057616,12.859999656677246,13.92157306391473 86527,2018-08-31,MSFT,111.69000244140625,112.77999877929688,111.5199966430664,106.42497253417969,23222700.0,4.0,1.4315095059987328,106.36134971421677,99.6979344959883,63.911039303988716,192.57832371795192,36.31965419956124,102.57197901407878,99.1992317199707,12.859999656677246,13.92157306391473 86528,2018-08-31,NKE,81.25,82.25,81.25,78.1407470703125,5177100.0,4.0,1.172073795470581,79.54995093730551,74.74899544330972,60.87527733474555,68.88218308874323,24.256119032089703,75.83922322591145,73.77050857543945,12.859999656677246,13.92157306391473 86529,2018-08-31,PG,83.3499984741211,83.52999877929688,82.38999938964844,72.44834899902344,6674900.0,4.0,0.7737240943079939,73.88214207866383,70.85302485248852,60.76857201068433,50.73364400054177,11.553643709236276,71.64338989257813,69.59197858174642,12.859999656677246,13.92157306391473 86530,2018-08-31,TRV,131.4199981689453,131.72000122070312,130.6699981689453,116.4126205444336,1002900.0,4.0,0.9098401285932454,117.77621434173302,112.69160868683143,54.32751179142705,75.45770968886798,15.338379256362277,114.67499593098958,113.03289222717285,12.859999656677246,13.92157306391473 86531,2018-08-31,UNH,268.2799987792969,269.2099914550781,267.20001220703125,248.346435546875,2961500.0,4.0,3.111403681332064,249.99736723014237,236.36880556038497,63.256668707066474,135.7019850167709,37.5427244704093,240.6932393391927,237.00197321573893,12.859999656677246,13.92157306391473 86532,2018-08-31,V,146.74000549316406,147.63999938964844,146.5,142.01242065429688,5786600.0,4.0,2.0580803046832443,142.6118482130732,132.0812365037237,64.99895633647117,200.56079401195964,47.152831586060714,136.4888707478841,133.65449612935384,12.859999656677246,13.92157306391473 86533,2018-08-31,VZ,54.5099983215332,54.65999984741211,54.040000915527344,41.76383972167969,14605400.0,4.0,0.6386029148668229,42.8764090094585,39.81091475152783,61.29254400998962,72.76515586345626,27.93485655256523,40.78650321960449,39.42480125427246,12.859999656677246,13.92157306391473 86534,2018-08-31,WBA,67.54000091552734,68.62000274658203,67.54000091552734,55.66088104248047,4421500.0,4.0,0.6119728279207166,57.85371531604968,52.99496556163587,55.12755859406817,15.955684733781757,3.401123040867372,54.997353871663414,53.47201086680094,12.859999656677246,13.92157306391473 86535,2018-08-31,WMT,96.19000244140625,96.44000244140625,95.11000061035156,88.06153869628906,6324700.0,4.0,1.8974301124521844,92.00683131819936,79.8182716786268,62.61306525388752,75.41619155301476,39.67707050059095,84.20524698893229,81.15609308878581,12.859999656677246,13.92157306391473 86623,2018-09-04,AAPL,57.102500915527344,57.29499816894531,56.657501220703125,54.67700958251953,109560400.0,1.0,1.7275608888135352,54.81999836105748,48.30856914382533,76.29865551407337,147.07511271465415,72.70881827320663,50.116886138916016,47.52573610941569,13.15999984741211,36.36309687710639 86624,2018-09-04,AMGN,199.25,199.75,195.3300018310547,168.99105834960938,2293500.0,1.0,1.5463759924279543,172.9745037462766,165.12934757208276,56.56412659437185,44.801211090732856,4.834690666996018,168.0430694580078,164.35746027628582,13.15999984741211,36.36309687710639 86625,2018-09-04,AXP,106.3499984741211,107.2699966430664,105.58000183105469,99.27648162841797,2941800.0,1.0,1.4152230046014864,100.63135181346334,92.92671016773784,61.109667314201765,115.12307864841011,29.19122829604776,95.81326319376628,93.84229876200358,13.15999984741211,36.36309687710639 86626,2018-09-04,BA,341.6000061035156,346.32000732421875,339.2799987792969,334.90350341796875,2699400.0,1.0,0.08262647459952177,345.5956299588335,323.95561515835396,49.918831745266765,-63.769687860513905,17.017501836628877,336.7243133544922,335.2448221842448,13.15999984741211,36.36309687710639 86627,2018-09-04,CAT,137.86000061035156,139.0,136.92999267578125,121.61174774169922,3955600.0,1.0,0.10262300287956805,126.57267924074405,117.05811528440243,47.65829002360391,-35.795257365495544,7.001451954561065,122.31287002563477,122.92017046610515,13.15999984741211,36.36309687710639 86628,2018-09-04,CRM,152.11000061035156,153.33999633789062,151.50999450683594,153.2100067138672,5310900.0,1.0,2.7248586800681096,155.43349066504254,140.87451104394182,62.2203732039119,131.44025190718804,22.833412852654202,146.239333597819,143.38966649373373,13.15999984741211,36.36309687710639 86629,2018-09-04,CSCO,47.84000015258789,48.060001373291016,47.5099983215332,40.73843002319336,19122200.0,1.0,0.9890078576581018,41.4519057653577,36.356547985252654,65.74884692623866,126.48815206453456,48.35450381472976,38.07403742472331,37.3005729675293,13.15999984741211,36.36309687710639 86630,2018-09-04,CVX,118.93000030517578,119.62999725341797,118.3499984741211,95.4668197631836,4590900.0,1.0,-0.672701833519227,99.26467423037292,93.04174285336731,46.12147488001927,-70.38001436912944,20.793470836630014,97.25483271280925,98.15745239257812,13.15999984741211,36.36309687710639 86631,2018-09-04,DIS,111.80000305175781,112.0,110.6500015258789,108.66871643066406,6391200.0,1.0,0.16380293545572044,112.69938984897429,108.11427592251009,52.518123587193436,-127.49959313502255,2.3498108074707162,110.52839177449545,107.48158849080404,13.15999984741211,36.36309687710639 86632,2018-09-04,GS,237.75999450683594,238.1199951171875,234.58999633789062,211.90264892578125,2083500.0,1.0,1.8016148263998844,217.92839662629677,201.46245420378136,53.06075423966718,22.995846828058344,0.584136806484688,209.81736602783204,205.96647618611652,13.15999984741211,36.36309687710639 86633,2018-09-04,HD,200.69000244140625,205.9199981689453,200.5,181.44778442382812,4612800.0,1.0,1.439939306534825,180.9617314380747,168.94752606924953,62.725154704724325,153.98028875335345,36.01719041566347,174.6633285522461,174.59870223999025,13.15999984741211,36.36309687710639 86634,2018-09-04,HON,152.4605255126953,153.04518127441406,151.63626098632812,138.146484375,2437270.0,1.0,1.7227343688373367,140.108718664853,130.24742604950248,59.87813730648469,88.5573833737485,17.57550908712635,135.2147450764974,131.0696563720703,13.15999984741211,36.36309687710639 86635,2018-09-04,IBM,139.5602264404297,139.76100158691406,138.44168090820312,108.97664642333984,3479205.0,1.0,0.5269011135833352,110.58368543845621,107.05759340065511,52.09868012142818,8.510280848553203,0.7241199924145952,108.45158182779947,107.30669377644857,13.15999984741211,36.36309687710639 86636,2018-09-04,INTC,48.380001068115234,48.43000030517578,47.560001373291016,41.70328140258789,15682900.0,1.0,-0.3849621151079745,43.62294537395047,40.11925166279269,44.65753183785801,-38.64661137186956,16.809374038310217,42.254306920369466,43.60840422312419,13.15999984741211,36.36309687710639 86637,2018-09-04,JNJ,134.69000244140625,134.75,133.44000244140625,116.98394775390625,4406800.0,1.0,1.4625171920378364,120.29650739492803,111.95048204598993,58.0875300830986,55.988493482315384,18.36607164904703,115.43258285522461,111.61743481953938,13.15999984741211,36.36309687710639 86638,2018-09-04,JPM,114.33999633789062,115.23999786376953,113.62999725341797,98.25753021240234,10174200.0,1.0,0.49791229856707275,100.37459799317959,96.53124917478915,54.641217038518285,-65.89286236590615,6.136188948637301,98.57010854085287,94.97593256632487,13.15999984741211,36.36309687710639 86639,2018-09-04,KO,44.599998474121094,44.900001525878906,44.5099983215332,37.97011947631836,11138500.0,1.0,-0.145536397190277,39.88537529969974,37.86852675413326,47.644095642219256,-193.73196601961246,32.204990600146104,38.99599583943685,38.22231903076172,13.15999984741211,36.36309687710639 86640,2018-09-04,MCD,161.80999755859375,161.97999572753906,160.07000732421875,144.03085327148438,3296300.0,1.0,0.9166550927858168,145.36246947729433,138.76510010278378,54.08012020458917,86.46601474202659,1.7207822932906747,141.084841410319,141.65731506347657,13.15999984741211,36.36309687710639 86641,2018-09-04,MMM,210.5500030517578,210.75,207.5500030517578,172.09661865234375,2108500.0,1.0,1.707947837114972,175.40759934632155,162.54689589293628,54.86641064347429,85.36139497967193,8.357511869984126,169.04640096028646,166.35570678710937,13.15999984741211,36.36309687710639 86642,2018-09-04,MRK,65.2385482788086,65.27671813964844,64.8187026977539,55.272552490234375,6045178.0,1.0,0.855145982219284,57.406867225342175,53.3578670428463,61.31275265249114,46.06025067419589,30.202781095950034,54.517420832316084,52.34899635314942,13.15999984741211,36.36309687710639 86643,2018-09-04,MSFT,110.8499984741211,111.95999908447266,110.22000122070312,105.83756256103516,22634600.0,1.0,1.4728597089666096,106.74145217739728,99.69628509677266,62.400074404419826,133.06182727709515,20.6232034861959,102.70316365559896,99.36455205281575,13.15999984741211,36.36309687710639 86644,2018-09-04,NKE,79.38999938964844,80.97000122070312,79.0,75.66913604736328,18565800.0,1.0,0.92741712406972,79.52459288479125,74.80147980807985,53.936600319422915,-5.252038015775936,3.316837518240659,75.94056498209635,73.84788920084635,13.15999984741211,36.36309687710639 86645,2018-09-04,PG,82.4800033569336,82.95999908447266,82.06999969482422,72.23001098632812,5800700.0,1.0,0.6868198984709579,73.88518491101463,70.86570162462989,59.55794874498661,26.882444864903395,5.096048034933208,71.76537450154622,69.682435353597,13.15999984741211,36.36309687710639 86646,2018-09-04,TRV,131.7100067138672,132.24000549316406,131.00999450683594,116.8814697265625,973900.0,1.0,0.9184420688729062,117.97115114568632,112.68509122491915,55.21465853572905,92.46998524023016,18.709220428191106,114.907644144694,113.04483426411947,13.15999984741211,36.36309687710639 86647,2018-09-04,UNH,268.0,269.4100036621094,266.57000732421875,248.39263916015625,2097300.0,1.0,3.1173966407953344,250.3718496010559,237.08128760597535,63.29569497719931,126.39745349226521,32.782875103148804,241.1795216878255,237.29049886067708,13.15999984741211,36.36309687710639 86648,2018-09-04,V,146.92999267578125,147.86000061035156,146.6699981689453,142.8922119140625,7638100.0,1.0,2.189401551187416,143.42464083136244,132.0708562999852,66.09947291282856,182.9149832956031,48.298456409598764,136.7460444132487,133.86819343566896,13.15999984741211,36.36309687710639 86649,2018-09-04,VZ,53.54999923706055,53.720001220703125,52.84000015258789,40.85742950439453,19898600.0,1.0,0.5233299841385133,42.84466983645268,39.89719265134029,55.33767205909218,5.798847584338426,0.8892556997729549,40.84897880554199,39.483354568481445,13.15999984741211,36.36309687710639 86650,2018-09-04,WBA,68.52999877929688,68.58999633789062,67.41999816894531,54.89773178100586,5006800.0,1.0,0.49782458018316333,57.84392395424611,53.055587383034165,52.49263686933851,-6.635464011501839,4.9022416727693185,55.070230102539064,53.534533182779946,13.15999984741211,36.36309687710639 86651,2018-09-04,WMT,95.80000305175781,96.2699966430664,95.23999786376953,87.60224151611328,8280700.0,1.0,1.7876874246549477,92.02936712769893,80.36601556273077,61.28483517273976,66.645925552397,39.67707050059094,84.45744806925455,81.3319704691569,13.15999984741211,36.36309687710639 86652,2018-09-05,AAPL,57.247501373291016,57.41749954223633,56.275001525878906,54.32025909423828,133332000.0,2.0,1.7278519956330172,55.12216220514224,48.49685711248471,74.05359224532177,130.28036974999947,62.11334691534978,50.39258969624837,47.67062651316325,13.90999984741211,49.704272353784184 86653,2018-09-05,AMGN,197.1300048828125,198.6699981689453,196.85000610351562,169.86724853515625,1809000.0,2.0,1.4235803985039013,172.83440182498825,165.15819155880084,57.67125021020627,56.247021426656566,4.834690666996014,168.261941019694,164.56344909667968,13.90999984741211,49.704272353784184 86654,2018-09-05,AXP,107.0,107.25,104.87999725341797,98.04261016845703,5511800.0,2.0,1.3147485538906523,100.69983854446274,93.20241288986342,57.6629186378685,85.11330946519962,20.234958874232074,95.93603312174479,93.91716702779134,13.90999984741211,49.704272353784184 86655,2018-09-05,BA,345.7699890136719,347.25,343.1600036621094,335.3194274902344,2959000.0,2.0,0.013230002469413193,345.404320123746,323.91910516922275,50.11954955466547,-35.67267834054509,14.718550870233301,336.4074350992839,334.8831410725912,13.90999984741211,49.704272353784184 86656,2018-09-05,CAT,138.3300018310547,141.10000610351562,137.67999267578125,123.67906188964844,4579400.0,2.0,0.19243015093621807,126.30261826680416,117.17070784403569,49.926530722779496,20.99958210459202,1.8213015508941413,122.3896982828776,122.70379753112793,13.90999984741211,49.704272353784184 86657,2018-09-05,CRM,152.38999938964844,152.77999877929688,147.0800018310547,148.64999389648438,7287400.0,2.0,2.3650538124833815,155.43219029052742,141.29681056396478,56.06433058563295,63.17402743310946,0.5044850823024827,146.32766672770182,143.63416646321613,13.90999984741211,49.704272353784184 86658,2018-09-05,CSCO,47.560001373291016,47.650001525878906,46.7599983215332,40.3458137512207,20818100.0,2.0,0.9626020923842376,41.553623715218514,36.56977830809692,63.08142835435005,96.99449062123539,27.71376739568255,38.21287651062012,37.356306139628096,13.90999984741211,49.704272353784184 86659,2018-09-05,CVX,118.05999755859375,118.94000244140625,117.26000213623047,95.5069580078125,4619400.0,2.0,-0.6530250859789248,98.61839362829792,93.28073967248332,46.21037418265188,-80.54055482455978,27.564174605693825,97.15433858235677,98.05801734924316,13.90999984741211,49.704272353784184 86660,2018-09-05,DIS,110.58000183105469,110.81999969482422,109.69999694824219,107.70801544189453,6388300.0,2.0,-0.021163831352453144,111.86790116603586,108.28993040745047,50.04479912094601,-202.64721206407617,12.510035189995556,110.5012700398763,107.58537394205729,13.90999984741211,49.704272353784184 86661,2018-09-05,GS,237.00999450683594,239.4499969482422,236.1699981689453,211.81350708007812,2092000.0,2.0,1.6707939869818063,217.97336726034206,201.46340336954074,52.96507526574318,44.00980016962046,5.3330696969825055,209.89043833414715,206.02952448527017,13.90999984741211,49.704272353784184 86662,2018-09-05,HD,204.8300018310547,206.6699981689453,203.14999389648438,180.6249237060547,3667100.0,2.0,1.6230376722877224,181.78146716273852,168.8448862918513,61.152693679240386,169.84964095760108,38.392800691624544,174.75741068522134,174.68021977742512,13.90999984741211,49.704272353784184 86663,2018-09-05,HON,153.11227416992188,155.3742218017578,153.06436157226562,140.0070037841797,3343004.0,2.0,1.8473456685821645,140.81804182132228,130.07380540768165,62.33486664780707,140.07111190945676,30.20557199491155,135.4277582804362,131.22338256835937,13.90999984741211,49.704272353784184 86664,2018-09-05,IBM,138.8049774169922,140.29637145996094,138.67112731933594,109.70976257324219,3270319.0,2.0,0.5299484037953022,110.67348457910778,107.059152444818,53.69720919560131,47.14370061531133,4.9118947459036795,108.49757614135743,107.32722358703613,13.90999984741211,49.704272353784184 86665,2018-09-05,INTC,47.75,48.119998931884766,47.470001220703125,41.49458694458008,20857200.0,2.0,-0.3842881323087326,43.424117508856845,40.14591041472713,43.995097705183774,-47.98307830243074,17.873951980690155,42.13417739868164,43.51463197072347,13.90999984741211,49.704272353784184 86666,2018-09-05,JNJ,133.47999572753906,135.94000244140625,133.4600067138672,118.8560791015625,6174800.0,2.0,1.4913199591262725,120.5989912020334,112.10906238683378,61.2094506144754,85.93004394168426,26.737238953223436,115.64710439046225,111.82173957824708,13.90999984741211,49.704272353784184 86667,2018-09-05,JPM,115.0,115.69999694824219,114.25,97.7796630859375,11462400.0,2.0,0.4169846461025202,100.05828820755255,96.59498175094353,53.42011304032296,-52.93626794903709,10.248067374799977,98.58262329101562,95.03792508443196,13.90999984741211,49.704272353784184 86668,2018-09-05,KO,44.65999984741211,45.41999816894531,44.65999984741211,38.49605941772461,10554900.0,2.0,-0.13565669759674392,39.8142049886018,37.844687070724376,51.814230755906586,-131.62063543836226,13.131646407258103,38.9993891398112,38.24549961090088,13.90999984741211,49.704272353784184 86669,2018-09-05,MCD,161.60000610351562,163.39999389648438,161.19000244140625,145.3845977783203,2749200.0,2.0,1.0419166979765748,145.48608174825313,139.36895060037966,56.17449794232555,124.40527249106655,8.283704615335655,141.27127227783203,141.6244046529134,13.90999984741211,49.704272353784184 86670,2018-09-05,MMM,208.2899932861328,211.91000366210938,207.35000610351562,174.76138305664062,1951500.0,2.0,1.8794411085558238,176.0565574427938,162.28145677839763,57.66673871612959,110.800403955436,12.889953331867963,169.3897740681966,166.4667490641276,13.90999984741211,49.704272353784184 86671,2018-09-05,MRK,64.83778381347656,65.54389190673828,64.79962158203125,55.81755447387695,6664337.0,2.0,0.806728658125742,57.41314933533127,53.51752464538163,63.17068255153874,53.25075398162994,33.97995865247215,54.65841522216797,52.44075139363607,13.90999984741211,49.704272353784184 86672,2018-09-05,MSFT,111.01000213623047,111.41999816894531,108.0999984741211,102.78684997558594,32872400.0,2.0,1.2451101778775069,106.74205841013503,99.69827362111496,55.36746682403996,38.81460852226821,0.45864963553258,102.7424102783203,99.48815027872722,13.90999984741211,49.704272353784184 86673,2018-09-05,NKE,79.6500015258789,80.31999969482422,79.30000305175781,75.97333526611328,12269100.0,2.0,0.7494322949913226,79.53912548486129,74.74776797827347,54.59552474709006,-11.46345648998516,3.316837518240657,76.08555272420247,73.93523941040038,13.90999984741211,49.704272353784184 86674,2018-09-05,PG,82.11000061035156,83.47000122070312,82.11000061035156,72.74533081054688,7651900.0,2.0,0.6520136922859479,73.91924705647777,70.88841132975269,61.433837851712056,43.34571280141582,13.615453240188547,71.89056193033854,69.7764321645101,13.90999984741211,49.704272353784184 86675,2018-09-05,TRV,132.02000427246094,133.30999755859375,132.02000427246094,117.28840637207031,1209500.0,2.0,0.9471770870371046,118.22125005228571,112.66941156880804,55.98234622397808,132.32007303745922,25.255136127794444,115.13881861368814,113.07564798990886,13.90999984741211,49.704272353784184 86676,2018-09-05,UNH,268.55999755859375,268.79998779296875,266.92999267578125,247.587890625,2230600.0,2.0,3.02236962741884,250.53730750407345,237.83998894368045,62.10711775199511,114.3158420810408,32.782875103148804,241.60752563476564,237.51798477172852,13.90999984741211,49.704272353784184 86677,2018-09-05,V,147.0,147.82000732421875,142.5500030517578,137.93251037597656,11363400.0,2.0,1.8716924159096493,143.44350451515342,132.30340558006142,55.85724846432319,81.25439946311307,3.4183697339221686,136.83789469401043,134.0125825246175,13.90999984741211,49.704272353784184 86678,2018-09-05,VZ,53.02000045776367,53.970001220703125,52.900001525878906,41.34135437011719,15301200.0,2.0,0.46565625295160373,42.807959200550464,40.0383695348011,57.61215418481708,18.973917705731953,3.9310256778774066,40.90812555948893,39.548454666137694,13.90999984741211,49.704272353784184 86679,2018-09-05,WBA,67.45999908447266,68.4000015258789,67.45999908447266,55.401084899902344,6131100.0,2.0,0.442872502919748,57.823024073825074,53.20750151516419,53.99304356944309,-4.641262322447266,4.902241672769339,55.15531349182129,53.59657071431478,13.90999984741211,49.704272353784184 86680,2018-09-05,WMT,95.66999816894531,96.83000183105469,95.36000061035156,88.75972747802734,9474600.0,2.0,1.773669242577256,92.12023306041084,80.95204553455986,63.31371928567154,73.01107031524958,42.748466966369186,84.73818511962891,81.52805252075196,13.90999984741211,49.704272353784184 86681,2018-09-06,AAPL,56.557498931884766,56.837501525878906,55.32500076293945,53.417598724365234,137160000.0,3.0,1.6363823547110385,55.19844992099649,48.81741349758261,68.75796089733524,98.07456344080971,39.40701624163238,50.62372983296712,47.79629700978597,14.649999618530273,39.16261671936058 86682,2018-09-06,AMGN,197.5500030517578,198.58999633789062,195.1199951171875,168.49282836914062,1797300.0,3.0,1.201509530778651,172.82377040514694,165.27845890393507,55.3806464557224,12.910052733333654,14.189984681291378,168.38835754394532,164.7399897257487,14.649999618530273,39.16261671936058 86683,2018-09-06,AXP,105.5,105.87000274658203,104.55000305175781,97.78282165527344,3623900.0,3.0,1.2003224954000729,100.76020952722243,93.38510831335375,56.96313009800244,58.62138665165327,16.17631591987478,96.02169240315756,93.99494641621908,14.649999618530273,39.16261671936058 86684,2018-09-06,BA,347.54998779296875,353.3500061035156,346.5799865722656,339.759033203125,3585900.0,3.0,0.31286535892320444,345.8952860346911,323.93109641159793,52.2334705270113,33.552019510501495,0.8292647722678261,336.3139363606771,334.60058644612633,14.649999618530273,39.16261671936058 86685,2018-09-06,CAT,140.33999633789062,141.8699951171875,140.05999755859375,124.54120635986328,4588100.0,3.0,0.32937399788166033,126.52892348394238,117.10802948846973,50.845500725901026,64.81136424003596,4.894891915411483,122.42166239420573,122.48445180257161,14.649999618530273,39.16261671936058 86686,2018-09-06,CRM,148.75,149.16000366210938,147.0800018310547,148.8300018310547,4190300.0,3.0,2.0705628390709876,155.45463202124768,141.64036919945545,56.24113126694324,40.442657776439574,0.5044850823024827,146.32633361816406,143.84366658528646,14.649999618530273,39.16261671936058 86687,2018-09-06,CSCO,47.439998626708984,47.900001525878906,47.06999969482422,40.354347229003906,16537600.0,3.0,0.9316247236038393,41.637928429529495,36.779083212926565,63.11507431762974,97.29042249504218,31.1281234659716,38.33009262084961,37.40865268707275,14.649999618530273,39.16261671936058 86688,2018-09-06,CVX,117.88999938964844,118.51000213623047,115.13999938964844,92.54346466064453,8191100.0,3.0,-0.8665709771561438,98.43638430132572,92.86253003583249,41.03855266054417,-121.21272984172715,38.49511490380439,96.92721862792969,97.91555468241374,14.649999618530273,39.16261671936058 86689,2018-09-06,DIS,110.0,110.41000366210938,109.36000061035156,108.09032440185547,5267200.0,3.0,-0.1353420497796236,111.71704922280152,108.07610186972776,50.9948848663166,-206.08452326917111,15.859293189293385,110.47120666503906,107.6958553314209,14.649999618530273,39.16261671936058 86690,2018-09-06,GS,237.0,238.6300048828125,233.8800048828125,209.10296630859375,2651400.0,3.0,1.3330331653593817,217.92846367741512,201.41292273615912,50.12211953466131,-3.70430578594623,3.179367598379719,209.8491638183594,206.06902109781902,14.649999618530273,39.16261671936058 86691,2018-09-06,HD,204.58999633789062,207.08999633789062,203.8000030517578,182.1643829345703,3490400.0,3.0,1.8708005164226051,182.83749458854902,168.57451102668534,62.950273851730266,176.4023202748648,39.7323115926933,174.93185679117838,174.7628946940104,14.649999618530273,39.16261671936058 86692,2018-09-06,HON,155.7096710205078,157.87576293945312,155.7096710205078,141.92808532714844,4265119.0,3.0,2.0771719020825117,141.88524216954838,129.8343119686352,64.6471222892239,191.53295512252765,40.64753806863023,135.62271169026693,131.40352986653645,14.649999618530273,39.16261671936058 86693,2018-09-06,IBM,140.420654296875,141.16635131835938,139.1395721435547,109.50776672363281,4444245.0,3.0,0.5101829548039944,110.73401765345326,107.07866163731822,53.19126075705579,73.38770224597937,11.403820284679531,108.53091659545899,107.34081052144369,14.649999618530273,39.16261671936058 86694,2018-09-06,INTC,47.7599983215332,47.959999084472656,47.209999084472656,41.09458923339844,19318100.0,3.0,-0.41128938049692465,43.13415805026024,40.201092422762216,42.73810405376952,-64.83782813016647,20.996068738105365,41.99351183573405,43.409871673583986,14.649999618530273,39.16261671936058 86695,2018-09-06,JNJ,135.5,137.30999755859375,135.17999267578125,119.73968505859375,6562000.0,3.0,1.5673782152792342,120.99015379949174,112.29252823786177,62.57069447774258,124.36504580254095,34.946781814633695,115.91251653035482,112.04250946044922,14.649999618530273,39.16261671936058 86696,2018-09-06,JPM,114.5,114.69999694824219,113.5,97.36153411865234,9877600.0,3.0,0.3154728110707623,99.61368672614265,96.72471354241205,52.36094200067806,-109.42203695571975,2.4276943160012427,98.5519037882487,95.10200131734213,14.649999618530273,39.16261671936058 86697,2018-09-06,KO,45.400001525878906,46.0,45.29999923706055,38.826904296875,11439400.0,3.0,-0.09997806285367261,39.78653195694424,37.840124766078226,54.188710647339946,-44.79335471342798,3.472696420999144,38.99034080505371,38.27027053833008,14.649999618530273,39.16261671936058 86698,2018-09-06,MCD,163.0399932861328,164.3000030517578,162.6999969482422,145.82992553710938,3133800.0,3.0,1.1637071591778465,145.98031048193215,139.39181018457177,56.844318642104,144.06251687515515,14.013489190828702,141.44452006022135,141.59537633260092,14.649999618530273,39.16261671936058 86699,2018-09-06,MMM,212.0,213.3699951171875,211.07000732421875,175.5121612548828,2363500.0,3.0,2.0522749397889015,176.9059221895289,162.00788091105704,58.41867910602395,150.29270708051334,18.324716600292042,169.65709838867187,166.59303563435873,14.649999618530273,39.16261671936058 86700,2018-09-06,MRK,65.81106567382812,66.35496520996094,65.66793823242188,56.435760498046875,10099995.0,3.0,0.8089169484919196,57.47991039654866,53.66957652666912,65.13541920768974,83.03317489580066,43.842078893024286,54.7910041809082,52.541329828898114,14.649999618530273,39.16261671936058 86701,2018-09-06,MSFT,108.25,108.98999786376953,107.51000213623047,103.02371215820312,23477600.0,3.0,1.0713796347215663,106.72701502842465,99.68202656703433,55.76786022969022,-3.6329526726092762,4.300653003741383,102.68982416788737,99.61160647074381,14.649999618530273,39.16261671936058 86702,2018-09-06,NKE,80.16999816894531,80.83999633789062,79.7699966430664,76.42964172363281,8576900.0,3.0,0.6378454677378329,79.53753544879531,74.75865443157578,55.58149838190931,3.0630509458226607,2.4025489142761045,76.19422658284505,74.03493588765463,14.649999618530273,39.16261671936058 86703,2018-09-06,PG,82.91000366210938,83.30999755859375,82.48999786376953,72.18633270263672,7541100.0,3.0,0.5727210755010219,73.91936840028296,70.91449085264674,58.39434236575492,32.187233488904596,13.615453240188549,71.9831413269043,69.86529579162598,14.649999618530273,39.16261671936058 86704,2018-09-06,TRV,132.42999267578125,133.39999389648438,132.08999633789062,117.27069091796875,1274200.0,3.0,0.9574830384107855,118.42895347483037,112.75893180959346,55.939163165716,131.75814902866625,25.792397352149894,115.32428868611653,113.11973063151042,14.649999618530273,39.16261671936058 86705,2018-09-06,UNH,267.6000061035156,270.0199890136719,266.94000244140625,250.28883361816406,2556100.0,3.0,3.1289351448558023,251.22114621701573,238.2430917590585,64.42642970546444,127.37655112181146,37.564044084692576,242.09164174397787,237.79355901082357,14.649999618530273,39.16261671936058 86706,2018-09-06,V,143.2899932861328,144.6999969482422,142.5399932861328,139.70179748535156,9589200.0,3.0,1.7425848865576938,143.60620205027095,132.53044040578374,58.24490470044833,62.97917345715819,3.33714946237311,136.9047368367513,134.17117602030436,14.649999618530273,39.16261671936058 86707,2018-09-06,VZ,53.939998626708984,54.470001220703125,53.70000076293945,41.7023811340332,10521900.0,3.0,0.44396351306966864,42.80009821912956,40.16836453416634,59.21512290288998,52.07538206860679,12.83461679754914,40.99466972351074,39.625773111979164,14.649999618530273,39.16261671936058 86708,2018-09-06,WBA,68.08999633789062,68.5199966430664,67.77999877929688,55.23059844970703,5027400.0,3.0,0.38117184233688306,57.73379919785235,53.45586869460371,53.402098984405214,-2.935507057075478,3.0721035926087756,55.20271377563476,53.660607210795085,14.649999618530273,39.16261671936058 86709,2018-09-06,WMT,96.52999877929688,96.72000122070312,96.01000213623047,88.60354614257812,6150800.0,3.0,1.7300146715395073,92.12491871502623,81.58306239459291,62.8539443189946,70.504902919955,42.74846696636919,85.01554260253906,81.72457605997721,14.649999618530273,39.16261671936058 86710,2018-09-07,AAPL,55.462501525878906,56.342498779296875,55.1775016784668,52.986610412597656,150479200.0,4.0,1.5116890401757672,55.2125663480477,49.11815188315347,66.41219941577751,81.8171982471007,36.23991735120802,50.8453550974528,47.92106768290202,14.880000114440918,15.5957425986052 86711,2018-09-07,AMGN,195.42999267578125,197.5500030517578,194.75,168.62168884277344,2604100.0,4.0,1.0241094353774258,172.5993517083985,165.81567209531244,55.55187160048031,-7.583298883835854,16.07612981800413,168.49034525553387,164.9384437561035,14.880000114440918,15.5957425986052 86712,2018-09-07,AXP,105.63999938964844,106.3499984741211,105.3499984741211,98.4136962890625,2498400.0,4.0,1.1473197423504615,100.8766090480535,93.55537795145821,58.23638303708413,74.29168748891198,20.35649796231507,96.13240178426106,94.09417978922527,14.880000114440918,15.5957425986052 86713,2018-09-07,BA,348.82000732421875,350.010009765625,344.4599914550781,337.834228515625,3921900.0,4.0,0.39051131430528585,346.1742426511699,324.18992360859573,51.25916441714536,2.0234727481848642,5.097912575415416,336.0471974690755,334.3945500691732,14.880000114440918,15.5957425986052 86714,2018-09-07,CAT,140.72999572753906,142.13999938964844,140.0500030517578,124.32127380371094,4173400.0,4.0,0.41536815841215,126.78341900863212,117.09985583267648,50.600436089988584,67.03498484830266,5.9979938381826186,122.3847157796224,122.30195236206055,14.880000114440918,15.5957425986052 86715,2018-09-07,CRM,147.83999633789062,151.41000366210938,147.5,150.42999267578125,3866800.0,4.0,1.9438747325400527,155.60915396180036,141.94684579405902,57.8024897231256,64.73062156240124,9.477329055912524,146.42166646321616,144.07583312988282,14.880000114440918,15.5957425986052 86716,2018-09-07,CSCO,47.0099983215332,47.4900016784668,46.880001068115234,40.15804672241211,17229700.0,4.0,0.8810785996904755,41.6493652290944,37.04674644998275,61.775330477380955,80.9351239665276,26.282275684174355,38.43023910522461,37.45673942565918,14.880000114440918,15.5957425986052 86717,2018-09-07,CVX,114.5199966430664,115.3499984741211,113.38999938964844,92.03750610351562,6637800.0,4.0,-1.0643649252037903,98.46053595759943,92.2949564435236,40.24307237806847,-156.24147549707868,45.72261852303428,96.70842412312825,97.76479174296061,14.880000114440918,15.5957425986052 86718,2018-09-07,DIS,110.08000183105469,111.3499984741211,110.01000213623047,108.78636169433594,4754800.0,4.0,-0.16773121695597126,111.35705342771732,108.12337412355222,52.689537065377145,-137.96685353633228,4.083573253922817,110.38820622762044,107.78584467569986,14.880000114440918,15.5957425986052 86719,2018-09-07,GS,235.0500030517578,235.63999938964844,232.67999267578125,208.55905151367188,1952900.0,4.0,1.0098252654578914,217.93716583011323,201.4846145653946,49.5697931440385,-39.75365376777867,7.372552673949601,209.77731628417968,206.0816790262858,14.880000114440918,15.5957425986052 86720,2018-09-07,HD,205.4499969482422,207.22999572753906,205.42999267578125,182.4652557373047,3672700.0,4.0,2.067598290063529,183.81864063348073,168.40382335577706,63.29367853979997,173.3906886594248,40.1956412136262,175.16327870686848,174.8652552286784,14.880000114440918,15.5957425986052 86721,2018-09-07,HON,156.5818634033203,157.27194213867188,155.49880981445312,140.88966369628906,2886955.0,4.0,2.150726662595929,142.49169186650062,130.05850802363608,62.50157312708902,159.18574149147275,38.77672288461827,135.75147552490233,131.57254180908203,14.880000114440918,15.5957425986052 86722,2018-09-07,IBM,139.52198791503906,140.05735778808594,138.73805236816406,108.80461120605469,4908983.0,4.0,0.43279097536235156,110.73771380260466,107.12583371326447,51.44569667231885,21.190758658554945,7.773695543185309,108.53859888712564,107.34909197489421,14.880000114440918,15.5957425986052 86723,2018-09-07,INTC,46.90999984741211,47.47999954223633,46.36000061035156,40.3902702331543,25958300.0,4.0,-0.48394213758125915,42.7723573491267,40.24203168895924,40.623906173125924,-120.72355404608152,30.261125333572735,41.83714739481608,43.29034786224365,14.880000114440918,15.5957425986052 86724,2018-09-07,JNJ,136.77999877929688,137.69000244140625,135.75,120.13336944580078,6375200.0,4.0,1.640511179446591,121.37859679660637,112.51547287502449,63.166447731064295,129.7070147998704,37.03869318299619,116.14296391805013,112.26853726704915,14.880000114440918,15.5957425986052 86725,2018-09-07,JPM,114.5,114.7699966430664,113.62999725341797,97.54927062988281,10955600.0,4.0,0.24732174678710805,99.32564127347055,96.79431340792593,52.79565736799945,-94.18453526072992,3.113370261302505,98.53682861328124,95.17231852213541,14.880000114440918,15.5957425986052 86726,2018-09-07,KO,45.599998474121094,45.81999969482422,45.279998779296875,38.78446960449219,10208100.0,4.0,-0.07427046906722268,39.7302581538299,37.842953897561706,53.836706257637374,-53.62251777248325,2.9159026874039853,38.97563641866048,38.29755744934082,14.880000114440918,15.5957425986052 86727,2018-09-07,MCD,163.5800018310547,164.1999969482422,163.13999938964844,145.97239685058594,2868300.0,4.0,1.2572306491236702,146.4368043334584,139.43301835941267,57.06151338845265,137.84183507220865,14.013489190828707,141.70365142822266,141.57093505859376,14.880000114440918,15.5957425986052 86728,2018-09-07,MMM,212.24000549316406,212.97000122070312,209.97000122070312,175.37193298339844,2739200.0,4.0,2.153112011664632,177.68875217604807,161.98022060227225,58.218871207667576,124.15678607244429,12.663570382257621,169.82195332845052,166.71739501953124,14.880000114440918,15.5957425986052 86729,2018-09-07,MRK,65.99236297607422,66.58396911621094,65.69656372070312,56.671653747558594,9971930.0,4.0,0.8202306893553342,57.46711692485284,53.98089866962959,65.85445460156578,85.6406470261368,46.264780931124044,54.94447135925293,52.64382190704346,14.880000114440918,15.5957425986052 86730,2018-09-07,MSFT,108.2300033569336,108.72000122070312,107.2300033569336,102.52155303955078,22498600.0,4.0,0.8829982295106333,106.68751948805068,99.62302891282822,54.691824542988435,-18.4489968340093,6.5467116479054,102.65856552124023,99.7339293162028,14.880000114440918,15.5957425986052 86731,2018-09-07,NKE,80.01000213623047,81.16000366210938,80.01000213623047,76.3345947265625,6633900.0,4.0,0.5355688999781876,79.52887937819759,74.6950334330817,55.32263267438664,6.209357348852563,5.8318487242441925,76.26843922932943,74.13589324951172,14.880000114440918,15.5957425986052 86732,2018-09-07,PG,82.0999984741211,82.19999694824219,81.25,71.5400390625,11110900.0,4.0,0.452514306721298,73.87063445952252,71.00776825043842,55.131922919694695,-45.04187233823835,9.064191333204256,72.03612747192383,69.95449562072754,14.880000114440918,15.5957425986052 86733,2018-09-07,TRV,131.5399932861328,132.11000061035156,129.97000122070312,115.74919891357422,1300200.0,4.0,0.8332734325733924,118.44814678710038,112.85385058838789,52.35134220090741,33.59380412921888,6.513487751079302,115.36439056396485,113.13639068603516,14.880000114440918,15.5957425986052 86734,2018-09-07,UNH,269.6400146484375,271.1600036621094,267.510009765625,249.01727294921875,2958000.0,4.0,3.075334227434979,251.70701566968748,238.45983613695316,62.5615369555292,119.20435940898335,41.705878970879084,242.4673838297526,238.0588488260905,14.880000114440918,15.5957425986052 86735,2018-09-07,V,143.99000549316406,144.44000244140625,142.75,138.44497680664062,13626200.0,4.0,1.5213145471790028,143.5993176781664,132.86604944829847,56.018312507766574,47.377630141356605,3.3371494623731146,136.93418731689454,134.31622301737468,14.880000114440918,15.5957425986052 86736,2018-09-07,VZ,54.130001068115234,54.38999938964844,53.880001068115234,41.47962188720703,11746500.0,4.0,0.40413839503279547,42.788032805970644,40.256475937315486,57.819470051707576,45.0557670360305,12.834616797549137,41.06687469482422,39.717223421732584,14.880000114440918,15.5957425986052 86737,2018-09-07,WBA,67.9000015258789,68.29000091552734,67.58000183105469,55.360496520996094,4350400.0,4.0,0.33884926959174777,57.568294557075504,53.81932140972137,53.80064725670799,-11.634419771295152,5.994087036536665,55.231855901082355,53.723985036214195,14.880000114440918,15.5957425986052 86738,2018-09-07,WMT,95.80000305175781,96.4800033569336,95.63999938964844,88.03398895263672,6672400.0,4.0,1.6306623437904904,91.88091371545701,82.45358488073438,61.17794497904803,58.79761025486785,37.46421635984562,85.26386795043945,81.9117593129476,14.880000114440918,15.5957425986052 86797,2018-09-10,AAPL,55.23749923706055,55.462501525878906,54.11750030517578,52.27549362182617,158066000.0,0.0,1.3400403569863002,55.11019196799574,49.47911390968981,62.75771048289936,48.58627634426579,15.995751992414636,51.068965403238934,48.033588600158694,14.15999984741211,63.5040882782512 86798,2018-09-10,AMGN,197.36000061035156,203.69000244140625,196.38999938964844,173.9474639892578,4310800.0,0.0,1.298298153681401,173.24622117958643,165.97577436484715,61.81663690423698,168.07368278099517,16.487059563192684,168.81564585367838,165.19565709431967,14.15999984741211,63.5040882782512 86799,2018-09-10,AXP,106.55999755859375,107.80000305175781,106.55999755859375,99.5362319946289,3337000.0,0.0,1.1822655078713211,100.99827268947313,93.96344606052686,60.39325100736003,104.89700585727863,31.403098458966237,96.23878122965495,94.21612764994303,14.15999984741211,63.5040882782512 86800,2018-09-10,BA,349.489990234375,350.75,341.67999267578125,330.6573486328125,3065500.0,0.0,-0.1256198658824701,346.02771029694304,324.57342800872107,47.818703657703765,-40.44492484594443,10.498142835964215,335.4985605875651,334.09183807373046,14.15999984741211,63.5040882782512 86801,2018-09-10,CAT,141.77000427246094,142.50999450683594,141.69000244140625,124.96344757080078,3069100.0,0.0,0.5292364974171448,127.09755547290432,117.3249832844199,51.30929608114737,98.81064943783166,7.568433176014495,122.36976064046225,122.15303484598796,14.15999984741211,63.5040882782512 86802,2018-09-10,CRM,150.0,151.5800018310547,148.0,151.32000732421875,3872300.0,0.0,1.8934635699476985,155.80803500784734,142.32896602975032,58.65147367953362,69.0769683227197,10.197668291724698,146.66866658528645,144.29099985758464,14.15999984741211,63.5040882782512 86803,2018-09-10,CSCO,47.29999923706055,47.459999084472656,46.779998779296875,40.175106048583984,16597200.0,0.0,0.8327970118211709,41.617034914514555,37.35988273380088,61.84813663883411,74.94274520257675,23.710090569198965,38.558266703287764,37.4955119450887,14.15999984741211,63.5040882782512 86804,2018-09-10,CVX,115.43000030517578,115.72000122070312,114.37999725341797,91.94112396240234,5870900.0,0.0,-1.214890782649519,98.23285521102501,91.90514146255897,40.08993626111767,-136.9304379263871,41.95252246473267,96.43285395304362,97.61984710693359,14.15999984741211,63.5040882782512 86805,2018-09-10,DIS,111.44000244140625,111.91000366210938,110.37000274658203,108.50206756591797,4636500.0,0.0,-0.21387461211658376,111.3114769013754,107.97288589159335,51.93074573035837,-113.59782029355239,2.243905912077919,110.32481231689454,107.831547164917,14.15999984741211,63.5040882782512 86806,2018-09-10,GS,235.00999450683594,235.5,231.74000549316406,206.7758026123047,1948100.0,0.0,0.6028382490105457,217.76295373614562,201.93147375408876,47.783912528544555,-58.763120021250565,10.614047642546302,209.63032938639324,206.0672821044922,14.15999984741211,63.5040882782512 86807,2018-09-10,HD,208.1300048828125,211.6199951171875,208.1300048828125,186.4113311767578,5586600.0,0.0,2.5130088510198902,185.59383621902384,167.9903831413277,67.39405488537983,220.63487274998914,52.44927031568132,175.5925501505534,175.0427729288737,14.15999984741211,63.5040882782512 86808,2018-09-10,HON,156.792724609375,157.42529296875,156.34225463867188,141.374267578125,2426941.0,0.0,2.2225031901805608,142.99788277263292,130.50634543781632,63.092910717894426,159.24256510638082,39.40333761017915,135.89007670084635,131.75867258707683,14.15999984741211,63.5040882782512 86809,2018-09-10,IBM,140.15296936035156,140.82217407226562,139.15870666503906,108.9542236328125,3784742.0,0.0,0.3791590371894529,110.73632017313756,107.21474870503627,51.79390328658465,53.54788189967414,13.512094354053254,108.58975118001302,107.37405153910319,14.15999984741211,63.5040882782512 86810,2018-09-10,INTC,46.560001373291016,46.7599983215332,46.22999954223633,40.25984191894531,21522400.0,0.0,-0.5457533411303217,42.691845670215386,40.100810656078565,40.242540582778645,-136.75108893298304,31.573080023969514,41.80550244649251,43.16130390167236,14.15999984741211,63.5040882782512 86811,2018-09-10,JNJ,137.52999877929688,138.47000122070312,137.05999755859375,120.03713989257812,4892200.0,0.0,1.671437370153157,121.61465946283036,112.92028697882003,62.91323809645501,141.02451235002977,41.188297507712015,116.33341369628906,112.49614766438802,14.15999984741211,63.5040882782512 86812,2018-09-10,JPM,114.8499984741211,114.97000122070312,113.66000366210938,97.02874755859375,8276900.0,0.0,0.14958534889181863,99.27516347297963,96.67242258659068,51.44907206140065,-94.57226845090213,5.149197133550818,98.47083994547526,95.26140124003092,14.15999984741211,63.5040882782512 86813,2018-09-10,KO,45.90999984741211,46.310001373291016,45.79999923706055,39.07291030883789,8568900.0,0.0,-0.030273289895660582,39.72829113650179,37.843223756076334,55.85320159033036,16.140590071480972,14.907600369983198,38.971395111083986,38.332620811462405,14.15999984741211,63.5040882782512 86814,2018-09-10,MCD,164.47999572753906,166.02000427246094,164.24000549316406,147.01441955566406,3080100.0,0.0,1.3993009422313492,147.00620959481628,139.52039257803526,58.63658651013406,166.39019156159014,24.860578960500675,141.9579818725586,141.5569269816081,14.15999984741211,63.5040882782512 86815,2018-09-10,MMM,213.67999267578125,216.3699951171875,212.86000061035156,175.66888427734375,2399700.0,0.0,2.2312669488430856,178.33188998750651,162.35304806180991,58.52959328487351,160.26179231743663,24.585119319697306,170.01145833333334,166.86391372680663,14.15999984741211,63.5040882782512 86816,2018-09-10,MRK,66.79389190673828,67.35687255859375,66.34542083740234,56.58217239379883,7616759.0,0.0,0.8126092593688625,57.37681230631037,54.35509038839177,65.32577726121298,103.28683118329057,53.5019651572049,55.10905520121256,52.75227921803792,14.15999984741211,63.5040882782512 86817,2018-09-10,MSFT,108.83999633789062,109.63999938964844,108.36000061035156,103.63006591796875,20727900.0,0.0,0.8137716803501149,106.72882449384127,99.65731442217435,56.60394644719491,32.70849400915089,1.5674796670259832,102.72528991699218,99.86576118469239,14.15999984741211,63.5040882782512 86818,2018-09-10,NKE,81.38999938964844,82.44000244140625,81.22000122070312,78.04568481445312,6965600.0,0.0,0.5858315516224195,79.6229558498836,74.75004677462812,58.888501105622275,65.9289581347052,18.131607052193516,76.43951619466146,74.25604387919108,14.15999984741211,63.5040882782512 86819,2018-09-10,PG,82.58000183105469,83.0999984741211,82.33999633789062,71.95053100585938,6783000.0,0.0,0.3859241522277159,73.7944988668166,71.16687579749005,56.72064459738979,10.741666370530373,5.562010913788331,72.08853123982747,70.05746103922526,14.15999984741211,63.5040882782512 86820,2018-09-10,TRV,129.38999938964844,129.5500030517578,126.93000030517578,113.53369903564453,1840800.0,0.0,0.5497271877938772,118.48963287817453,112.7659655715325,47.73907837470537,-110.76007491449319,13.749075422033435,115.2940788269043,113.12880477905273,14.15999984741211,63.5040882782512 86821,2018-09-10,UNH,266.7799987792969,266.79998779296875,258.75,241.0812225341797,4146200.0,0.0,2.365217415977469,251.68848147630138,238.5011654353197,52.710584624134476,-1.6876897232200045,8.27497780009862,242.61096801757813,238.1540766398112,14.15999984741211,63.5040882782512 86822,2018-09-10,V,144.1300048828125,144.44000244140625,143.2100067138672,139.29576110839844,5362700.0,0.0,1.398486509946423,143.59879318062949,133.3074095171244,57.165015032881804,55.12599334374796,3.3371494623731013,137.04959716796876,134.46579627990724,14.15999984741211,63.5040882782512 86823,2018-09-10,VZ,54.31999969482422,54.68000030517578,53.9900016784668,41.571800231933594,10781900.0,0.0,0.3756840719902641,42.714137363539656,40.4571150778666,58.24079138794267,53.20021367050476,17.878835513818174,41.12090047200521,39.8048947652181,14.15999984741211,63.5040882782512 86824,2018-09-10,WBA,68.55000305175781,69.16000366210938,68.51000213623047,55.8557243347168,3738000.0,0.0,0.34133438127523164,57.41048801840581,54.19878284035884,55.308184854912874,40.60250759042638,7.037510519167285,55.24792556762695,53.78270886739095,14.15999984741211,63.5040882782512 86825,2018-09-10,WMT,96.11000061035156,97.19000244140625,96.08999633789062,89.01695251464844,8332600.0,0.0,1.6126522019961698,91.78894991213319,83.16288037961486,62.94213375017757,68.95790976962164,41.87760328624333,85.54800338745117,82.11989224751791,14.15999984741211,63.5040882782512 86826,2018-09-11,AAPL,54.502498626708984,56.07500076293945,54.13999938964844,53.59717559814453,142996000.0,1.0,1.2957199753106963,55.12928389215494,49.81869279241537,66.3209714831251,68.29661033703324,23.057684706629107,51.34514172871908,48.17593167622884,13.220000267028809,31.862734565409387 86827,2018-09-11,AMGN,201.0,203.0,199.27000427246094,171.34469604492188,3386000.0,1.0,1.2906947419363064,173.30976113633824,166.35739737196252,57.70477112884121,157.49920804545636,16.48705956319268,169.1056645711263,165.42058207194012,13.220000267028809,31.862734565409387 86828,2018-09-11,AXP,106.70999908447266,108.47000122070312,106.47000122070312,100.4825210571289,2795800.0,1.0,1.2716590042723084,101.24000599656115,94.3247378083705,62.100157670623936,111.2142917391158,35.80127484111898,96.46947682698568,94.37295163472494,13.220000267028809,31.862734565409387 86829,2018-09-11,BA,339.010009765625,346.6199951171875,337.30999755859375,333.936279296875,2731800.0,1.0,-0.2669974627323768,345.7048334532947,325.5627233094006,49.42311948719532,-64.15447919852488,18.309198168929772,335.3668914794922,333.9166025797526,13.220000267028809,31.862734565409387 86830,2018-09-11,CAT,140.61000061035156,142.4499969482422,140.3699951171875,124.94585418701172,2583200.0,1.0,0.6110149375613361,127.27037585411755,117.76884152259144,51.28843787792361,83.12344190557377,1.1254282832476892,122.43661880493164,122.04929046630859,13.220000267028809,31.862734565409387 86831,2018-09-11,CRM,151.0800018310547,153.75,150.6199951171875,152.83999633789062,4151000.0,1.0,1.953642397269988,156.05947465370375,142.91652632285874,60.070760738256595,99.45882781198549,18.993527180388746,147.1623331705729,144.53149973551433,13.220000267028809,31.862734565409387 86832,2018-09-11,CSCO,46.90999984741211,47.16999816894531,46.439998626708984,40.140968322753906,17291500.0,1.0,0.7827557553123654,41.51722078257326,37.73964986867186,61.60523080010201,62.62761103447758,15.18336197708897,38.696536509195965,37.53992640177409,13.220000267028809,31.862734565409387 86833,2018-09-11,CVX,114.33999633789062,115.73999786376953,113.76000213623047,92.37480163574219,5605300.0,1.0,-1.2843838675881614,98.00022583025152,91.63523788434809,41.132625564347094,-133.99621589067843,44.523405168692385,96.12241897583007,97.51487820943197,13.220000267028809,31.862734565409387 86834,2018-09-11,DIS,110.5,110.61000061035156,109.51000213623047,107.44332122802734,5488600.0,1.0,-0.33204792459987686,111.44860202009976,107.58871945206822,49.20101785216125,-172.6397661329348,7.033866294556472,110.22580006917318,107.85798314412435,13.220000267028809,31.862734565409387 86835,2018-09-11,GS,230.6699981689453,231.64999389648438,228.66000366210938,205.2600860595703,2719400.0,1.0,0.15619196412271208,217.28584087127766,202.77404377227705,46.31666992519133,-115.36371569314758,20.37411204621816,209.39401245117188,206.0532470703125,13.220000267028809,31.862734565409387 86836,2018-09-11,HD,213.0,214.66000366210938,211.5,189.2071533203125,5969500.0,1.0,3.0563675087933007,187.66079006564541,167.75489902126867,69.86162815013394,243.25886119316164,58.71157569534524,176.11090596516928,175.25412368774414,13.220000267028809,31.862734565409387 86837,2018-09-11,HON,156.18890380859375,156.792724609375,155.35504150390625,141.10601806640625,2657105.0,1.0,2.2320118682345083,143.2032078995391,131.29194896081248,62.52826746548546,129.28226698373877,30.23086469341547,136.08920338948568,131.9542549133301,13.220000267028809,31.862734565409387 86838,2018-09-11,IBM,139.579345703125,140.52581787109375,138.86233520507812,109.58258056640625,3529936.0,1.0,0.3829441511334011,110.55067128791559,107.68316355095159,53.250529062203434,51.755424624074514,10.659963843858865,108.65346120198568,107.40714022318522,13.220000267028809,31.862734565409387 86839,2018-09-11,INTC,46.0,46.029998779296875,44.88999938964844,39.06855773925781,32455300.0,1.0,-0.6829927275768242,42.85802281941219,39.628553642379806,36.963826833607776,-207.92062636416776,43.32159880695634,41.73385976155599,43.01859925587972,13.220000267028809,31.862734565409387 86840,2018-09-11,JNJ,137.63999938964844,138.91000366210938,137.22000122070312,121.17442321777344,7856800.0,1.0,1.7673430284698668,121.8984540526497,113.4371530945671,64.64591213462427,147.84527443700526,43.43629420008491,116.543812306722,112.73981590270996,13.220000267028809,31.862734565409387 86841,2018-09-11,JPM,113.54000091552734,114.58000183105469,113.18000030517578,97.64313507080078,9333800.0,1.0,0.12031754127079353,99.25479810417671,96.73886644660455,52.91542979193734,-95.10409202838287,0.22914848786126876,98.40541966756184,95.36256256103516,13.220000267028809,31.862734565409387 86842,2018-09-11,KO,46.099998474121094,46.150001525878906,45.880001068115234,39.038970947265625,9278300.0,1.0,0.0018350158243976011,39.74239999713535,37.84523237285977,55.55779795528474,11.34031692136741,14.907600369983188,38.96545677185058,38.359483846028645,13.220000267028809,31.862734565409387 86843,2018-09-11,MCD,164.8800048828125,165.92999267578125,164.1999969482422,146.61366271972656,2946400.0,1.0,1.4626939206627867,147.28641992838973,139.90468267170795,57.79314048573538,145.4571333120973,24.491545213827365,142.16473032633465,141.544943745931,13.220000267028809,31.862734565409387 86844,2018-09-11,MMM,211.36000061035156,212.22000122070312,210.0,174.7201385498047,1967500.0,1.0,2.1913884860442465,178.47371319190265,163.30605823143722,57.12545625659296,93.05278016268029,10.965166428952621,170.23216807047527,166.9763168334961,13.220000267028809,31.862734565409387 86845,2018-09-11,MRK,66.6030502319336,66.6030502319336,65.90648651123047,56.191734313964844,6094644.0,1.0,0.766231491508151,57.27776215556168,54.646110219926605,63.041367314868666,73.14527222844711,41.90001376449244,55.224833424886064,52.847857284545896,13.220000267028809,31.862734565409387 86846,2018-09-11,MSFT,108.9000015258789,111.58999633789062,108.88999938964844,105.39228057861328,24301800.0,1.0,0.8908361326506906,106.9851793062404,99.7273336637303,59.42031203968927,96.78431916684318,16.052628435075846,102.92342656453451,100.04725494384766,13.220000267028809,31.862734565409387 86847,2018-09-11,NKE,83.19999694824219,83.58000183105469,82.55000305175781,78.54952239990234,7166800.0,1.0,0.6587271510191641,79.75613017791964,74.87134556060575,59.86427632063758,106.19251598016281,27.186126913063312,76.65678482055664,74.36657473246257,13.220000267028809,31.862734565409387 86848,2018-09-11,PG,82.12999725341797,82.41999816894531,81.62999725341797,71.62738037109375,5210300.0,1.0,0.3035759845123778,73.73976586585738,71.26440512413285,55.130893876378856,-45.037861298386645,5.163170709232976,72.14122695922852,70.13498929341634,13.220000267028809,31.862734565409387 86849,2018-09-11,TRV,126.5199966430664,128.30999755859375,125.70999908447266,113.75614166259766,1797100.0,1.0,0.3390555851988495,118.43714330001468,112.86683542923338,48.21296765722298,-138.88617043341597,20.256862592091974,115.22027206420898,113.11740735371907,13.220000267028809,31.862734565409387 86850,2018-09-11,UNH,257.9200134277344,261.4200134277344,257.4800109863281,242.29710388183594,2283300.0,1.0,1.8788974299936,251.63631334745307,238.64683484590628,53.86201961478261,-38.351127437326326,13.028877071673145,242.86014455159506,238.24567057291668,13.220000267028809,31.862734565409387 86851,2018-09-11,V,143.4600067138672,145.52000427246094,143.25,140.65892028808594,9895900.0,1.0,1.3950585918623801,143.73645005359586,133.70056319103307,58.93942617641718,70.78468578732365,12.403739657971387,137.3465581258138,134.6364793141683,13.220000267028809,31.862734565409387 86852,2018-09-11,VZ,54.290000915527344,54.959999084472656,54.11000061035156,42.03268051147461,12298800.0,1.0,0.38587487741047255,42.587086341646405,40.776201011869226,60.292233910055835,70.19163447644435,22.507241545003478,41.17799898783366,39.89720999399821,13.220000267028809,31.862734565409387 86853,2018-09-11,WBA,68.58999633789062,69.2300033569336,68.44000244140625,55.80701446533203,4087700.0,1.0,0.3355058680133638,57.15212064777549,54.67474092449014,55.12515695613474,39.681419554920396,7.0375105191672835,55.24838829040527,53.8281166712443,13.220000267028809,31.862734565409387 86854,2018-09-11,WMT,97.2699966430664,97.66000366210938,96.48999786376953,88.77809143066406,6463500.0,1.0,1.561109443725556,91.40120788365797,84.19367508142992,62.2312375271897,69.56984503134305,44.64217172123592,85.8013432820638,82.32541389465332,13.220000267028809,31.862734565409387 86855,2018-09-12,AAPL,56.23500061035156,56.25,54.959999084472656,52.93155288696289,197114800.0,2.0,1.1931318819342849,55.04854027030527,50.170474851154694,63.17205813455342,69.82529449959318,24.983754197709953,51.596108500162764,48.30757859547933,13.140000343322754,45.24797886935453 86856,2018-09-12,AMGN,199.67999267578125,201.5,198.13999938964844,171.3704833984375,2133500.0,2.0,1.2720859917960752,173.32468018785246,166.77742247328032,57.73358645469142,110.53930775112077,9.997627114088665,169.22817942301432,165.6610092163086,13.140000343322754,45.24797886935453 86857,2018-09-12,AXP,108.30999755859375,108.69000244140625,107.66000366210938,100.08360290527344,4103100.0,2.0,1.2953822727658348,101.34793003052594,94.74561931639788,60.95456545997466,113.80841975041405,37.21428141525911,96.7280044555664,94.52389729817709,13.140000343322754,45.24797886935453 86858,2018-09-12,BA,345.0,355.0400085449219,344.6099853515625,341.8288879394531,4003800.0,2.0,0.25488912618322956,346.0869630069749,326.56083057212663,53.02000513818159,74.6384345583847,0.2831276408782892,335.3301991780599,333.9232803344727,13.140000343322754,45.24797886935453 86859,2018-09-12,CAT,141.5800018310547,144.75,140.6199951171875,126.9251937866211,5630600.0,2.0,0.8260192682692349,127.71215231699684,118.1504773827102,53.4889858505493,135.61847706237447,11.049045384548766,122.45069427490235,121.99806226094564,13.140000343322754,45.24797886935453 86860,2018-09-12,CRM,152.83999633789062,155.77000427246094,151.80999755859375,155.3699951171875,5180800.0,2.0,2.1803505845772975,156.84611466233554,143.00988509352385,62.29902119031562,125.20557830743556,26.187626471632612,147.76966654459636,144.79099960327147,13.140000343322754,45.24797886935453 86861,2018-09-12,CSCO,46.86000061035156,47.0099983215332,46.439998626708984,40.021480560302734,16649400.0,2.0,0.7250975618371456,41.37372431490984,38.12981343533429,60.74144011203791,55.80144518332031,15.183361977088975,38.82740936279297,37.58291397094727,13.140000343322754,45.24797886935453 86862,2018-09-12,CVX,116.41999816894531,117.48999786376953,115.76000213623047,92.99320983886719,5067800.0,2.0,-1.2748614550533404,97.60620132937336,91.5774320934782,42.60613209413685,-91.17221204901611,27.486988679502854,95.8739636739095,97.39462788899739,13.140000343322754,45.24797886935453 86863,2018-09-12,DIS,109.25,110.25,109.18000030517578,107.30606842041016,5236700.0,2.0,-0.4317987731690778,111.46213594209325,107.25265897978176,48.85661184761795,-172.53126710724297,10.369981542701638,110.09182281494141,107.91114451090495,13.140000343322754,45.24797886935453 86864,2018-09-12,GS,230.91000366210938,231.99000549316406,227.3000030517578,203.42330932617188,3577700.0,2.0,-0.3420480493696232,217.3623230125787,202.63940428234315,44.59988613169185,-124.80952986770262,24.27680313644721,209.14149627685546,206.01644922892254,13.140000343322754,45.24797886935453 86865,2018-09-12,HD,214.02999877929688,215.42999267578125,210.91000366210938,187.5526580810547,5660100.0,2.0,3.315262933731418,188.76658115539746,168.4066747650127,66.76832160406389,204.87257596334095,60.13312735062241,176.56707102457682,175.4356997172038,13.140000343322754,45.24797886935453 86866,2018-09-12,HON,155.9013671875,157.7703399658203,155.84385681152344,141.8242645263672,2346603.0,2.0,2.271321668436201,143.59394021468955,131.8106816725175,63.43466954368839,135.91819525573737,34.77399146046179,136.23390553792316,132.16582667032878,13.140000343322754,45.24797886935453 86867,2018-09-12,IBM,139.93307495117188,141.47227478027344,139.6080322265625,109.64242553710938,4714008.0,2.0,0.3863196181127222,110.38256432644405,108.09139731296025,53.38929287311065,93.58627263069751,17.717646478916578,108.73298009236653,107.45245005289713,13.140000343322754,45.24797886935453 86868,2018-09-12,INTC,44.560001373291016,44.97999954223633,44.060001373291016,39.06855773925781,29778700.0,2.0,-0.7827330704898685,42.961066324162644,39.24812518889888,36.96382683360776,-220.02806518159827,49.107198533930365,41.65040512084961,42.903119532267254,13.140000343322754,45.24797886935453 86869,2018-09-12,JNJ,138.89999389648438,139.99000549316406,138.55999755859375,121.91805267333984,6767700.0,2.0,1.8816629962165194,122.04108423955769,114.2321190380302,65.72893281517445,166.5594918898784,48.592081986345626,116.7688596089681,113.01456247965494,13.140000343322754,45.24797886935453 86870,2018-09-12,JPM,114.25,114.87999725341797,112.8499984741211,96.49118041992188,10800800.0,2.0,0.004121964389113941,99.35639842687816,96.50329624475269,49.98712156892675,-115.81566996895666,3.843714779636081,98.35223058064778,95.44056409200033,13.140000343322754,45.24797886935453 86871,2018-09-12,KO,46.15999984741211,46.29999923706055,46.02000045776367,39.22560119628906,13216400.0,2.0,0.04185806705623207,39.775255220308345,37.842067701444584,56.85584767265293,39.825597414112025,18.43185762537843,38.95442886352539,38.39751625061035,13.140000343322754,45.24797886935453 86872,2018-09-12,MCD,164.32000732421875,165.4199981689453,163.74000549316406,146.72052001953125,2613300.0,2.0,1.5042161365616948,147.69929546862073,139.94925647229724,57.959941405634375,126.40747235281945,20.12793981375516,142.4074935913086,141.5373967488607,13.140000343322754,45.24797886935453 86873,2018-09-12,MMM,212.3000030517578,214.75999450683594,205.89999389648438,170.53738403320312,4937000.0,2.0,1.8015045610336813,178.13376555593464,164.2668371662333,51.49159519157431,53.0457324846203,4.957297795430977,170.11676890055338,167.02993469238282,13.140000343322754,45.24797886935453 86874,2018-09-12,MRK,66.22137451171875,66.81298065185547,65.9542007446289,56.82620620727539,6382320.0,2.0,0.7717767931747375,57.1234625183675,55.076975790348314,65.09338307990748,85.86980879027347,44.061571730551044,55.3330197652181,52.968109385172525,13.140000343322754,45.24797886935453 86875,2018-09-12,MSFT,111.43000030517578,111.8499984741211,110.51000213623047,105.83756256103516,18891100.0,2.0,0.9765833558981711,107.27305006865218,99.6829496872072,60.097238231205885,125.89088986716668,17.77720807513529,103.11406962076823,100.2246873219808,13.140000343322754,45.24797886935453 86876,2018-09-12,NKE,82.69999694824219,83.04000091552734,82.04000091552734,78.90123748779297,5384300.0,2.0,0.7363892697968311,79.91687750977545,75.00119347411126,60.54060926235838,88.58864538395538,20.797071730112243,76.85574773152669,74.48660202026367,13.140000343322754,45.24797886935453 86877,2018-09-12,PG,81.9000015258789,83.18000030517578,81.69999694824219,72.5881118774414,5925200.0,2.0,0.31223818427865524,73.60169686104001,71.55968619560062,58.69167844109838,2.557842642047771,5.7894321924746,72.20614980061849,70.25074501037598,13.140000343322754,45.24797886935453 86878,2018-09-12,TRV,127.87000274658203,128.1999969482422,126.30000305175781,112.90196228027344,1750400.0,2.0,0.10199593916038907,118.42407520596723,112.88798381502886,46.5366762814226,-131.23867966742384,20.256862592091974,115.1462999979655,113.11801656087239,13.140000343322754,45.24797886935453 86879,2018-09-12,UNH,261.1199951171875,264.489990234375,260.8500061035156,243.81007385253906,2236300.0,2.0,1.5971583226265125,251.63671031527738,238.6534904903867,55.264166088916724,5.1827465251455775,0.32065794699508066,243.17887318929036,238.3795954386393,13.140000343322754,45.24797886935453 86880,2018-09-12,V,145.85000610351562,146.8000030517578,145.07000732421875,141.70306396484375,6964100.0,2.0,1.4597683101206655,144.00998853290804,134.0091581956076,60.24436827879923,99.4291509353615,21.707400320086467,137.66995697021486,134.80686785380047,13.140000343322754,45.24797886935453 86881,2018-09-12,VZ,54.75,55.41999816894531,54.560001373291016,42.22472381591797,13130800.0,2.0,0.40478138597265456,42.54555144995342,40.97904648095478,61.115644224839706,92.7413177173004,29.486556554345526,41.26326268513997,40.000319417317705,13.140000343322754,45.24797886935453 86882,2018-09-12,WBA,68.70999908447266,70.5,68.66000366210938,57.138450622558594,6242400.0,2.0,0.4333273716694208,57.32765211632023,54.67407784888973,58.964963551466234,96.5876362346344,22.857889370754137,55.3346440633138,53.91790014902751,13.140000343322754,45.24797886935453 86883,2018-09-12,WMT,96.26000213623047,96.73999786376953,95.93000030517578,88.16259765625,5900000.0,2.0,1.4538373013240857,91.00246814035094,85.06276165701235,60.41240629832534,52.01555069525788,36.38015886675683,86.02351099650065,82.53133303324381,13.140000343322754,45.24797886935453 86884,2018-09-13,AAPL,55.880001068115234,57.087501525878906,55.64250183105469,54.21011734008789,166825600.0,3.0,1.201153396125875,55.093208585959616,50.51297084214097,66.34710414549295,104.79465487658562,33.49988364518507,51.80053825378418,48.47266381581624,12.369999885559082,24.473293000854493 86885,2018-09-13,AMGN,200.24000549316406,203.08999633789062,199.41000366210938,174.3168182373047,2780200.0,3.0,1.4780450380426657,173.81420737228387,167.0601349739075,60.883446934478606,179.3773512728929,16.956134457122847,169.469096883138,165.91868947347004,12.369999885559082,24.473293000854493 86886,2018-09-13,AXP,108.19999694824219,109.19000244140625,107.93000030517578,100.8072280883789,3429600.0,3.0,1.35693177382457,101.35855519203213,95.39831965537999,62.260980270709545,122.06551499762492,40.40115078610179,97.0128178914388,94.70739491780598,12.369999885559082,24.473293000854493 86887,2018-09-13,BA,356.3599853515625,360.4200134277344,354.29998779296875,343.81170654296875,3166500.0,3.0,0.8190434747457971,344.6415949652271,330.29852954649164,53.87255476173544,167.94509012883282,9.169407169158521,335.4731699625651,334.18148651123045,12.369999885559082,24.473293000854493 86888,2018-09-13,CAT,145.0500030517578,146.4600067138672,144.52000427246094,128.03366088867188,3670700.0,3.0,1.07348135581627,127.66581653122765,119.38618694777625,54.675192897655684,192.82750132191643,17.620165387841887,122.65596160888671,122.04370905558268,12.369999885559082,24.473293000854493 86889,2018-09-13,CRM,155.8699951171875,158.77999877929688,155.82000732421875,158.17999267578125,6213500.0,3.0,2.557283008542612,158.02466990666198,143.14532978816226,64.57069729114559,170.31735919770776,35.33512334021771,148.4529998779297,145.10199940999348,12.369999885559082,24.473293000854493 86890,2018-09-13,CSCO,46.84000015258789,47.400001525878906,46.79999923706055,40.320220947265625,17972100.0,3.0,0.6954916854323869,41.11318116824085,38.67884611447399,62.11531863750126,68.65968599518303,22.211038208146242,38.98047370910645,37.63638547261556,12.369999885559082,24.473293000854493 86891,2018-09-13,CVX,116.01000213623047,116.5199966430664,115.08000183105469,93.40280151367188,6297700.0,3.0,-1.2201985600054144,97.61347381523768,91.52839706488928,43.57386791219499,-98.15737583954217,30.871767321450328,95.66249542236328,97.28690490722656,12.369999885559082,24.473293000854493 86892,2018-09-13,DIS,109.55000305175781,110.72000122070312,109.37000274658203,108.49226379394531,5119400.0,3.0,-0.4104050917014632,111.29964316668433,107.20144249615747,51.86879651663778,-121.79045654267614,4.652407078293678,110.01666488647462,107.99963607788087,12.369999885559082,24.473293000854493 86893,2018-09-13,GS,229.5,229.85000610351562,227.57000732421875,203.5837860107422,3003600.0,3.0,-0.715707491947768,217.38140755586795,202.60575217313595,44.78486208313289,-124.71135858582637,24.276803136447207,208.9355041503906,206.02779642740884,12.369999885559082,24.473293000854493 86894,2018-09-13,HD,211.44000244140625,211.44000244140625,208.6999969482422,185.314208984375,4701100.0,3.0,3.3017547155434386,189.21561124737224,169.41302644794024,62.87207016209027,141.76038634159423,44.83365072762543,176.984418741862,175.60168075561523,12.369999885559082,24.473293000854493 86895,2018-09-13,HON,157.7895050048828,158.96839904785156,157.7895050048828,143.39920043945312,2183631.0,3.0,2.401871850624616,144.0295229902141,132.5238690385945,65.33662612929902,153.9891635857383,39.900658854239154,136.5103327433268,132.44196840922038,12.369999885559082,24.473293000854493 86896,2018-09-13,IBM,140.86997985839844,142.44741821289062,140.6501007080078,111.42277526855469,5592439.0,3.0,0.5265839127774825,110.70614961156681,108.14483000269101,57.29071333578338,185.97163008929115,24.303654630868866,108.90712025960286,107.53458633422852,12.369999885559082,24.473293000854493 86897,2018-09-13,INTC,45.68000030517578,45.849998474121094,45.11000061035156,39.62506866455078,18657100.0,3.0,-0.8075631448799712,42.990478204388594,39.054369284014726,39.43085653066206,-145.99753848266025,33.80327151299684,41.56504618326823,42.80109246571859,12.369999885559082,24.473293000854493 86898,2018-09-13,JNJ,139.88999938964844,140.47999572753906,139.02000427246094,122.3817367553711,6456100.0,3.0,1.986775513146256,122.24295320588709,114.93339490812659,66.3930055459299,166.0377702582402,50.7684259187848,117.00588760375976,113.2789321899414,12.369999885559082,24.473293000854493 86899,2018-09-13,JPM,113.37000274658203,114.12999725341797,112.66999816894531,96.86662292480469,12470800.0,3.0,-0.05701160074848133,99.37081987798301,96.47351529657753,50.90317163414293,-120.66891128798524,5.832886881311634,98.29136174519857,95.53373425801595,12.369999885559082,24.473293000854493 86900,2018-09-13,KO,46.0099983215332,46.119998931884766,45.709999084472656,39.20849609375,8294800.0,3.0,0.07137363386375029,39.78986767171122,37.83931666971944,56.69883424646093,13.828525850319272,8.503796400154135,38.94961687723796,38.43455670674642,12.369999885559082,24.473293000854493 86901,2018-09-13,MCD,165.4499969482422,165.4600067138672,161.6999969482422,144.63648986816406,3663600.0,3.0,1.3533583034781316,147.71200141458917,140.24932823628973,53.67988001693641,81.3665306525888,3.0106954546715263,142.59908091227214,141.51444040934246,12.369999885559082,24.473293000854493 86902,2018-09-13,MMM,207.33999633789062,209.13999938964844,206.5500030517578,172.46788024902344,2171300.0,3.0,1.6295096790420303,177.8840222477832,165.25916165114256,53.67302013313505,31.047897877811053,4.957297795430982,170.20968119303384,167.1810152689616,12.369999885559082,24.473293000854493 86903,2018-09-13,MRK,66.94656372070312,67.69084167480469,66.39312744140625,57.615230560302734,10750594.0,3.0,0.8302683392441779,57.285627131645114,55.196258015449615,67.4204614162846,121.6427106076224,52.03790182833775,55.47781041463216,53.10096950531006,12.369999885559082,24.473293000854493 86904,2018-09-13,MSFT,112.12000274658203,113.7300033569336,112.12000274658203,106.9744873046875,26055600.0,3.0,1.1233299251053808,107.75859317449239,99.69480648371074,61.781189924768185,184.41519066699135,29.04424089695689,103.33631871541341,100.42106844584147,12.369999885559082,24.473293000854493 86905,2018-09-13,NKE,83.20999908447266,83.9000015258789,83.12000274658203,79.34803009033203,5382100.0,3.0,0.8244853337733531,80.05930801113556,75.2480886868625,61.39549036071198,122.16814740316876,27.373394259356587,77.04969024658203,74.63541259765626,12.369999885559082,24.473293000854493 86906,2018-09-13,PG,83.2699966430664,83.48999786376953,82.6500015258789,72.88505554199219,5328400.0,3.0,0.3391543518172142,73.60464988448764,71.65717338821743,59.71390862828806,49.56377215028771,9.88178806433981,72.28766632080078,70.36438115437825,12.369999885559082,24.473293000854493 86907,2018-09-13,TRV,128.5,129.41000366210938,127.73999786376953,114.62812042236328,1413400.0,3.0,0.052802325374912584,118.38208608326553,113.00186090770126,50.15931016060931,-56.2970037124155,10.783592227050558,115.16466064453125,113.13899154663086,12.369999885559082,24.473293000854493 86908,2018-09-13,UNH,264.1600036621094,265.69000244140625,263.4200134277344,246.4275665283203,2734500.0,3.0,1.5670241548356785,251.63443710273435,239.1900639348633,57.57180465064138,41.81783287701163,5.00852845643605,243.5802261352539,238.58566767374674,12.369999885559082,24.473293000854493 86909,2018-09-13,V,147.14999389648438,148.07000732421875,147.08999633789062,142.72787475585938,5803400.0,3.0,1.5755825592061115,144.29463716456561,134.49021085789533,61.48710485325392,126.90803712435682,29.634058349869335,137.9789286295573,135.0118729909261,12.369999885559082,24.473293000854493 86910,2018-09-13,VZ,55.08000183105469,55.08000183105469,54.27000045776367,42.2016716003418,12559900.0,3.0,0.41314236111390557,42.51905551200307,41.136125609823104,60.958675500336504,72.68465394185189,22.077009512907296,41.3454537709554,40.08988265991211,12.369999885559082,24.473293000854493 86911,2018-09-13,WBA,70.45999908447266,70.97000122070312,70.13999938964844,57.21963882446289,4375200.0,3.0,0.5115064989402427,57.49495921083838,54.68411068967432,59.18526594306579,130.6576440064719,27.723804468953784,55.45533739725749,54.00285186767578,12.369999885559082,24.473293000854493 86912,2018-09-13,WMT,95.31999969482422,95.62000274658203,94.91000366210938,87.38175201416016,7652900.0,3.0,1.2909345482066499,90.02047157342686,86.49489402715908,58.180746265932804,27.77553766859541,22.73055817542492,86.24979070027669,82.71495234171549,12.369999885559082,24.473293000854493 86913,2018-09-14,AAPL,56.4375,56.709999084472656,55.630001068115234,53.59477996826172,127997200.0,4.0,1.1446629585391221,55.092779373934654,50.7652837516757,63.6165149268969,83.7488223890926,33.25850631599943,51.93761240641276,48.62427234649658,12.069999694824219,15.966760328963666 86914,2018-09-14,AMGN,203.63999938964844,204.4199981689453,200.0,172.2982177734375,2504200.0,4.0,1.4615371878357166,173.99068915294026,167.2392836864152,57.82899637962809,161.80110463958144,22.3259329261723,169.62736918131512,166.13817647298177,12.069999694824219,15.966760328963666 86915,2018-09-14,AXP,108.83999633789062,110.01000213623047,108.83999633789062,101.6421890258789,2999800.0,4.0,1.4562972779438041,101.63261509208947,95.76531963081094,63.710318455355996,141.50660723723388,45.27113153541307,97.31680425008138,94.91590156555176,12.069999694824219,15.966760328963666 86916,2018-09-14,BA,356.44000244140625,362.260009765625,356.1000061035156,348.00946044921875,2835800.0,4.0,1.58657447568811,346.5794916124657,329.69734249397965,55.635737067492286,190.81306835380335,12.195182948693885,335.853276570638,334.4844711303711,12.069999694824219,15.966760328963666 86917,2018-09-14,CAT,145.6300048828125,147.1999969482422,143.22999572753906,127.47065734863281,4699600.0,4.0,1.2102165396654954,128.02813403498158,119.78394634831919,53.95221414015988,164.21472085848248,11.007169083460614,122.85800399780274,122.08244984944662,12.069999694824219,15.966760328963666 86918,2018-09-14,CRM,157.9499969482422,158.7899932861328,156.32000732421875,157.49000549316406,4615300.0,4.0,2.7684158958446403,158.8520823365355,143.49391833485123,63.59729853031302,156.043109800117,35.363555504498116,148.9980000813802,145.4111661275228,12.069999694824219,15.966760328963666 86919,2018-09-14,CSCO,47.27000045776367,47.4900016784668,47.099998474121094,40.45677947998047,13937000.0,4.0,0.6752639252129384,41.05222247385777,38.93099285817348,62.732052235583,74.60362430318368,23.769155645212457,39.11902847290039,37.69326216379802,12.069999694824219,15.966760328963666 86920,2018-09-14,CVX,116.43000030517578,117.61000061035156,116.3499984741211,94.2701644897461,4947800.0,4.0,-1.0942747602667282,97.60507133152048,91.51431114528616,45.5838498322373,-63.203067445569815,21.179484080942753,95.52316157023112,97.19695281982422,12.069999694824219,15.966760328963666 86921,2018-09-14,DIS,110.91999816894531,111.25,108.87999725341797,107.1100082397461,6012400.0,4.0,-0.4992320795851697,111.29297561820546,106.89244537178477,48.43032925080678,-133.94267730641937,1.4985548792999832,109.90262069702149,108.04807116190592,12.069999694824219,15.966760328963666 86922,2018-09-14,GS,229.0800018310547,230.5500030517578,228.75999450683594,204.39515686035156,2228300.0,4.0,-0.9355796656005566,217.56051153797137,202.1599657569505,45.73257015595102,-98.69917122719713,20.79469553504802,208.8172846476237,206.0600725809733,12.069999694824219,15.966760328963666 86923,2018-09-14,HD,210.19000244140625,210.52999877929688,207.5500030517578,184.97801208496094,3622400.0,4.0,3.226725393470929,189.54108441240135,170.38607623212988,62.30715378196016,117.86433190470507,37.524912543996855,177.40933837890626,175.7639653523763,12.069999694824219,15.966760328963666 86924,2018-09-14,HON,158.67127990722656,159.11216735839844,157.92369079589844,142.87997436523438,2048309.0,4.0,2.435363254103777,144.3651617798531,133.1409920897758,64.19777247404404,137.82258664878313,40.500554742772884,136.7978708902995,132.72007751464844,12.069999694824219,15.966760328963666 86925,2018-09-14,IBM,142.30401611328125,142.73422241210938,141.28106689453125,110.95902252197266,3610897.0,4.0,0.5934821135678163,110.94389288967632,108.1307569211147,56.0270276193128,191.80294469113286,26.161790291540104,109.07912317911784,107.624658203125,12.069999694824219,15.966760328963666 86926,2018-09-14,INTC,45.779998779296875,45.970001220703125,45.349998474121094,39.5989875793457,22998700.0,4.0,-0.8198944504739814,43.020045611829445,38.88306756260903,39.35618196291432,-127.57633955095012,31.808542086740772,41.45951538085937,42.690996106465654,12.069999694824219,15.966760328963666 86927,2018-09-14,JNJ,140.0,140.35000610351562,139.10000610351562,122.03176879882812,4534800.0,4.0,2.0185696365647345,122.5161527974414,115.35018783976562,65.40349971490176,150.91673501221766,50.768425918784786,117.27151565551758,113.54514554341634,12.069999694824219,15.966760328963666 86928,2018-09-14,JPM,113.80999755859375,114.48999786376953,113.2300033569336,96.84957885742188,10337900.0,4.0,-0.10561820444239345,99.39389443112806,96.34207206057117,50.85942326670532,-92.85132622532853,1.3504512585794965,98.21598765055339,95.62676188151042,12.069999694824219,15.966760328963666 86929,2018-09-14,KO,45.91999816894531,46.029998779296875,45.61000061035156,39.345367431640625,7612900.0,4.0,0.10460350223283399,39.810158040268654,37.83269893910147,57.66656653656538,13.000713586760401,5.455490458294052,38.955305608113605,38.478685251871745,12.069999694824219,15.966760328963666 86930,2018-09-14,MCD,163.0,163.11000061035156,160.25,143.24713134765625,3939800.0,4.0,1.1089099391302568,147.7125664424005,140.25886147507998,51.078557090914884,24.061320285596228,7.052299794092757,142.78890533447264,141.5038798014323,12.069999694824219,15.966760328963666 86931,2018-09-14,MMM,208.83999633789062,210.3000030517578,207.14999389648438,171.5026092529297,1721600.0,4.0,1.399184268345408,177.6649688508791,165.98003389570292,52.45291715627179,34.32836354651483,0.3041713307217968,170.31194051106772,167.33390070597332,12.069999694824219,15.966760328963666 86932,2018-09-14,MRK,67.5,67.5,66.46946716308594,57.312217712402344,7792928.0,4.0,0.8424613365971965,57.44790771799741,55.16473533315005,65.68091379698976,111.99351747063656,52.03790182833774,55.619821039835614,53.225390116373696,12.069999694824219,15.966760328963666 86933,2018-09-14,MSFT,113.36000061035156,113.7300033569336,112.44000244140625,107.41031646728516,19122300.0,4.0,1.2602678264851335,108.25975744899047,99.73652093235718,62.41026683025646,175.42307262415542,29.044240896956886,103.53251164754232,100.60882581075033,12.069999694824219,15.966760328963666 86934,2018-09-14,NKE,83.58000183105469,83.83999633789062,83.05999755859375,79.3670425415039,4884400.0,4.0,0.8856272850305231,80.20121598995051,75.45188993656315,61.4322723137947,112.98176774756296,26.589435770000254,77.20917943318685,74.77726961771647,12.069999694824219,15.966760328963666 86935,2018-09-14,PG,83.47000122070312,83.66999816894531,82.97000122070312,73.0248031616211,5004100.0,4.0,0.3675254686703511,73.5946255644171,71.66020765701845,60.193486248973066,68.18517499191698,12.247765611992788,72.33453801472982,70.48727099100749,12.069999694824219,15.966760328963666 86936,2018-09-14,TRV,129.0,130.1199951171875,128.67999267578125,115.67802429199219,1194700.0,4.0,0.0974115996116609,118.39473045908738,113.02721396840286,52.19735002495146,-15.289927455668662,5.567453350665933,115.23659439086914,113.22420082092285,12.069999694824219,15.966760328963666 86937,2018-09-14,UNH,265.3999938964844,266.6499938964844,263.2799987792969,246.26052856445312,2084600.0,4.0,1.5122319732114136,251.71360245975734,239.3981529113364,57.37641631275675,40.817206901604266,8.681150811563814,243.89244588216147,238.79219436645508,12.069999694824219,15.966760328963666 86938,2018-09-14,V,147.91000366210938,148.3699951171875,147.35000610351562,142.930908203125,4928300.0,4.0,1.6645612622975818,144.60897454348407,134.8709982958714,61.732270868283145,124.10873754096814,31.38806475256909,138.27310791015626,135.21398760477703,12.069999694824219,15.966760328963666 86939,2018-09-14,VZ,54.90999984741211,54.9900016784668,54.18000030517578,41.90210723876953,13454700.0,4.0,0.3910879354596659,42.52729032549138,41.14939920392757,58.924187794108846,56.93006976474997,19.802743228197706,41.411258188883465,40.17964197794596,12.069999694824219,15.966760328963666 86940,2018-09-14,WBA,70.69000244140625,70.69999694824219,69.9800033569336,57.05726623535156,3069700.0,4.0,0.553976018907754,57.60483571622069,54.663538917568374,58.53510061309028,110.04571388168297,24.857891933887036,55.5560967763265,54.0395175298055,12.069999694824219,15.966760328963666 86941,2018-09-14,WMT,94.52999877929688,94.83999633789062,94.3499984741211,86.8948745727539,6319400.0,4.0,1.1097534551596766,89.54896538618179,86.59434821245101,56.82670440758139,9.580825307607627,15.921459928714283,86.44401016235352,82.89045702616373,12.069999694824219,15.966760328963666 87000,2018-09-17,AAPL,55.537498474121094,55.73749923706055,54.317501068115234,52.167747497558594,148780400.0,0.0,0.9735221284815765,55.090779693150765,50.77446612594103,57.89969521303862,23.88518437158265,10.77845136235192,52.02234675089518,48.756232515970865,13.680000305175781,17.535837476854635 87001,2018-09-17,AMGN,200.2899932861328,201.4499969482422,199.50999450683594,172.4957275390625,1950100.0,0.0,1.447703757292203,174.19961066020662,167.3215609096176,58.04206008986212,106.39506557356992,19.28812679231128,169.7464380900065,166.36835021972655,13.680000305175781,17.535837476854635 87002,2018-09-17,AXP,110.20999908447266,110.23999786376953,108.94000244140625,101.30821990966797,2383100.0,0.0,1.4909103527788687,101.75141621166136,96.21892909473513,62.71375415744931,135.39156885268292,46.57990299693453,97.57687810262044,95.11560643513998,13.680000305175781,17.535837476854635 87003,2018-09-17,BA,359.2799987792969,361.29998779296875,354.5400085449219,344.2953186035156,2554500.0,0.0,1.873550987587464,347.3370196016879,329.8644849149136,53.75502775300313,143.75497908422244,8.90718320579553,336.150966389974,334.80624033610025,13.680000305175781,17.535837476854635 87004,2018-09-17,CAT,144.85000610351562,148.05999755859375,144.5500030517578,128.63185119628906,3827100.0,0.0,1.396184451728871,128.7843911601547,119.6329298542496,55.215721150235254,178.27611681352815,14.435479084853018,123.08409093221029,122.1930046081543,13.680000305175781,17.535837476854635 87005,2018-09-17,CRM,157.0,158.42999267578125,154.6199951171875,154.9199981689453,3899600.0,0.0,2.697269671760722,158.94275182639345,144.39324823464173,60.10597911590097,120.53668181835467,25.342911980238576,149.4606669108073,145.695166015625,13.680000305175781,17.535837476854635 87006,2018-09-17,CSCO,47.22999954223633,47.58000183105469,47.06999969482422,40.20925521850586,14430200.0,0.0,0.6319751244081289,41.031583836967904,39.05746836334948,60.873875121036995,69.29623229358867,25.36715250041695,39.24079678853353,37.75420042673747,13.680000305175781,17.535837476854635 87007,2018-09-17,CVX,117.61000061035156,118.68000030517578,117.27999877929688,94.37457275390625,5560200.0,0.0,-0.9748172805924042,97.59443662848308,91.50165330681965,45.824161448373424,-38.6899006745215,12.441224020599348,95.37961756388346,97.14453786214193,13.680000305175781,17.535837476854635 87008,2018-09-17,DIS,109.58000183105469,109.87999725341797,108.61000061035156,107.20804595947266,5592900.0,0.0,-0.5553159462442494,111.2202048314243,106.65935525768703,48.67994612525866,-147.64990577207448,1.6493264293943217,109.7480567932129,108.11856269836426,13.680000305175781,17.535837476854635 87009,2018-09-17,GS,229.39999389648438,230.16000366210938,227.3000030517578,203.19151306152344,1918800.0,0.0,-1.1931994817239797,217.84712866116485,201.452532593718,44.55888247036851,-109.01134197127728,25.451710772793007,208.6559814453125,206.0847292582194,13.680000305175781,17.535837476854635 87010,2018-09-17,HD,209.0800018310547,210.0399932861328,208.25999450683594,184.3851776123047,3074700.0,0.0,3.083878298376362,189.59728959837494,171.55414625367584,61.30238352553262,106.12243101705755,37.52491254399684,177.8150833129883,175.89832458496093,13.680000305175781,17.535837476854635 87011,2018-09-17,HON,158.14413452148438,159.54347229003906,157.6169891357422,143.43380737304688,2945487.0,0.0,2.478029941166767,144.77952571643522,133.6421783851273,64.873378013183,130.41935760322605,42.34607988927117,137.12855631510416,133.0443032582601,13.680000305175781,17.535837476854635 87012,2018-09-17,IBM,141.91204833984375,142.51434326171875,141.27151489257812,110.66727447509766,3715287.0,0.0,0.6158585564469092,111.09435953054172,108.12092672434109,55.23414805222387,160.11479588311084,26.051630383135272,109.12447204589844,107.72688891092936,13.680000305175781,17.535837476854635 87013,2018-09-17,INTC,45.290000915527344,45.900001525878906,45.189998626708984,39.49464416503906,17603200.0,0.0,-0.8285358944541699,43.047165528212204,38.70986572178779,39.05011149539357,-126.01948017070485,33.227299940138636,41.34618492126465,42.59745477040609,13.680000305175781,17.535837476854635 87014,2018-09-17,JNJ,139.3300018310547,140.39999389648438,139.17999267578125,122.44293975830078,5295500.0,0.0,2.0532758823170383,122.98046786368208,115.44404004037067,66.01902969809751,146.33618592007565,51.01019854199993,117.53057200113932,113.82675743103027,13.680000305175781,17.535837476854635 87015,2018-09-17,JPM,113.79000091552734,114.43000030517578,113.30000305175781,97.13967895507812,9561300.0,0.0,-0.11935478696003088,99.38796647999027,96.26864133861324,51.591964966321065,-82.71732990865004,1.3504512585794937,98.1235466003418,95.725048828125,13.680000305175781,17.535837476854635 87016,2018-09-17,KO,46.0,46.33000183105469,45.90999984741211,39.6276969909668,8527300.0,0.0,0.1519682528131696,39.83042879820484,37.82209843873364,59.59353071713766,66.13009357732386,13.269624237734398,38.957963434855145,38.529922803243004,13.680000305175781,17.535837476854635 87017,2018-09-17,MCD,159.5500030517578,159.82000732421875,156.55999755859375,140.84243774414062,5360000.0,0.0,0.7129260050828634,147.83959318885368,139.95280030479867,47.00049494643722,-86.90188114932808,26.566914688774375,142.87497100830078,141.4831860860189,13.680000305175781,17.535837476854635 87018,2018-09-17,MMM,207.4600067138672,210.19000244140625,207.3000030517578,172.86387634277344,1610400.0,0.0,1.3113758737604542,177.61657079753155,166.5336199373317,53.97912156060132,42.00986249835915,0.3041713307217922,170.4114959716797,167.54443969726563,13.680000305175781,17.535837476854635 87019,2018-09-17,MRK,66.65076446533203,67.23282623291016,66.45992279052734,57.67256546020508,7018770.0,0.0,0.8711592450421151,57.67307226370157,55.089280870453706,66.73674236007764,112.043999491296,51.769042529315676,55.75459213256836,53.35717226664225,13.680000305175781,17.535837476854635 87020,2018-09-17,MSFT,113.69000244140625,113.69999694824219,111.86000061035156,106.24496459960938,20736500.0,0.0,1.260230787392743,108.47121931188018,99.95708574183077,59.69251076656641,132.8480497604953,23.097691539701408,103.6750732421875,100.78864390055338,13.680000305175781,17.535837476854635 87021,2018-09-17,NKE,83.48999786376953,83.93000030517578,82.94000244140625,79.14839172363281,4861100.0,0.0,0.9059956740766921,80.20639412203725,75.79900443753307,60.74372401324479,102.72467550505324,24.945542633335894,77.35853602091471,74.92781028747558,13.680000305175781,17.535837476854635 87022,2018-09-17,PG,83.5,84.2699966430664,83.33999633789062,73.58377075195312,7098800.0,0.0,0.430155234451604,73.6908866276423,71.61285330155692,62.062194266812405,115.3891081063853,19.75463105519436,72.39043451944987,70.61096585591635,13.680000305175781,17.535837476854635 87023,2018-09-17,TRV,130.22000122070312,130.60000610351562,129.58999633789062,115.57125091552734,996200.0,0.0,0.12273424769041696,118.4009433196276,113.04124646919075,51.97376151785905,4.911904062263626,2.093426011611545,115.26457316080729,113.33033536275228,13.680000305175781,17.535837476854635 87024,2018-09-17,UNH,266.5,266.6600036621094,263.4100036621094,244.9238739013672,1940400.0,0.0,1.3454424905734754,251.68509864572934,239.65147819753236,55.80852263616296,27.504618645331867,8.7204863602619,244.1249577840169,238.99062805175782,13.680000305175781,17.535837476854635 87025,2018-09-17,V,147.8300018310547,147.89999389648438,145.8300018310547,141.32595825195312,7708600.0,0.0,1.5872743667652571,144.662520933347,135.28634076098896,58.67773917722872,87.44177077624792,15.759146858916292,138.48482767740884,135.40495897928875,13.680000305175781,17.535837476854635 87026,2018-09-17,VZ,54.790000915527344,55.02000045776367,54.43000030517578,42.01732635498047,11013700.0,0.0,0.37854325300141056,42.519270647799736,41.15050550576472,59.462499918570515,65.9772089469598,20.33157518917868,41.47347780863444,40.2644873936971,13.680000305175781,17.535837476854635 87027,2018-09-17,WBA,70.36000061035156,70.63999938964844,70.06999969482422,57.19528579711914,3891300.0,0.0,0.5919468498049838,57.66905048278449,54.63667080017449,58.93180500107123,106.15257273258604,24.857891933887036,55.65500335693359,54.08130690256755,13.680000305175781,17.535837476854635 87028,2018-09-17,WMT,94.75,95.4800033569336,94.37000274658203,87.10614776611328,5329800.0,0.0,0.9720093953462907,89.19791237989057,86.66704962572467,57.27308198487598,13.627328218003987,21.258459647633973,86.61969833374023,83.06034990946452,13.680000305175781,17.535837476854635 87029,2018-09-18,AAPL,54.4474983215332,55.462501525878906,54.279998779296875,52.253944396972656,126286800.0,1.0,0.8352192692332636,55.05623867297674,50.87556827282405,58.13477705066329,16.866038703363643,10.210582724447706,52.101365152994795,48.89177672068278,12.789999961853027,15.620393857498883 87030,2018-09-18,AMGN,200.4199981689453,203.8699951171875,199.1999969482422,173.81002807617188,1982300.0,1.0,1.5252120382336045,174.6226763687926,167.30909548179335,59.45229416518312,134.74493361602592,28.643342415679385,169.9201237996419,166.632373046875,12.789999961853027,15.620393857498883 87031,2018-09-18,AXP,109.44000244140625,109.87000274658203,108.97000122070312,101.71640014648438,2173200.0,1.0,1.5335998137457807,101.98018444318991,96.5291707203843,63.43686993711149,131.06396417266077,46.579902996934536,97.84653803507487,95.31287002563477,12.789999961853027,15.620393857498883 87032,2018-09-18,BA,357.29998779296875,365.80999755859375,356.1000061035156,351.6656188964844,3003500.0,1.0,2.664983309596323,349.73579985733016,328.7076327598573,56.755881516850096,188.29604988366438,16.472135627018908,336.7543253580729,335.23079579671224,12.789999961853027,15.620393857498883 87033,2018-09-18,CAT,147.0,149.27999877929688,146.27000427246094,131.13905334472656,4496400.0,1.0,1.7259796032011536,130.0634797449957,119.26874376574648,57.80196243129865,200.33678962646317,19.15813792236862,123.36530685424805,122.33937199910481,12.789999961853027,15.620393857498883 87034,2018-09-18,CRM,154.75999450683594,158.02999877929688,154.75,156.0,3749600.0,1.0,2.6969442044086236,159.131242955951,145.23375643369747,61.03586434579749,117.59925636836824,25.34291198023857,149.9036666870117,146.04499944051108,12.789999961853027,15.620393857498883 87035,2018-09-18,CSCO,47.06999969482422,47.650001525878906,47.06999969482422,40.50798034667969,16469600.0,1.0,0.6146873263167123,41.06346804559628,39.1314206415375,62.269186140917164,73.4556618963585,26.645614634459502,39.359151204427086,37.81955286661784,12.789999961853027,15.620393857498883 87036,2018-09-18,CVX,118.5,118.9000015258789,117.9800033569336,94.87251281738281,4966300.0,1.0,-0.8303944948084734,97.61315859876815,91.51345120347794,46.97936190753475,-19.2472219741931,10.686950048342677,95.2460428873698,97.0671438852946,12.789999961853027,15.620393857498883 87037,2018-09-18,DIS,108.88999938964844,109.75,108.2300033569336,107.37469482421875,4937800.0,1.0,-0.5796339842310658,111.16524909579717,106.47315193569698,49.113076056297764,-140.56113921900192,6.0337854043903425,109.53859430948893,108.18453814188639,12.789999961853027,15.620393857498883 87038,2018-09-18,GS,228.35000610351562,229.39999389648438,226.57000732421875,204.08309936523438,2498100.0,1.0,-1.3103169603653555,217.94498155059745,200.80974257049633,45.628158046496516,-103.07710905743103,27.723074884612537,208.4698928833008,206.1384641011556,12.789999961853027,15.620393857498883 87039,2018-09-18,HD,208.6300048828125,211.72999572753906,208.16000366210938,186.70327758789062,4338500.0,1.0,3.1217368025697567,190.09743336798047,172.30146952508593,63.67207302012263,113.39595760721413,42.405510654207774,178.2966318766276,176.11386439005534,12.789999961853027,15.620393857498883 87040,2018-09-18,HON,159.02590942382812,159.37095642089844,157.7703399658203,143.7712860107422,2717619.0,1.0,2.5101399726001716,145.14006055099486,134.20498186843872,65.28630635133283,122.92386405155588,42.346079889271174,137.47250061035157,133.37372283935548,12.789999961853027,15.620393857498883 87041,2018-09-18,IBM,141.26194763183594,142.4378662109375,140.98471069335938,111.13104248046875,3796352.0,1.0,0.6633673647556293,111.3195940678777,108.04904149120433,56.25222750368594,148.29824301478118,22.61529788318631,109.22647577921549,107.8364793141683,12.789999961853027,15.620393857498883 87042,2018-09-18,INTC,45.58000183105469,46.529998779296875,45.40999984741211,40.08592224121094,20528100.0,1.0,-0.7786967701918357,43.05027406935065,38.67197477098138,41.70759413793678,-89.1552958146243,22.49984666625132,41.25343322753906,42.50930239359538,12.789999961853027,15.620393857498883 87043,2018-09-18,JNJ,140.27000427246094,140.83999633789062,139.8300018310547,122.95033264160156,4581200.0,1.0,2.0975440156077525,123.53015858753234,115.2938152589032,66.7736778463034,148.3828116606673,53.173942245219706,117.804514058431,114.09669278462728,12.789999961853027,15.620393857498883 87044,2018-09-18,JPM,114.33000183105469,114.66000366210938,113.55999755859375,97.53221893310547,7944200.0,1.0,-0.09744316775700668,99.37993321579495,96.24936976272068,52.58142861533659,-58.51296765532883,1.6893983722135502,98.04333674112955,95.8547726949056,12.789999961853027,15.620393857498883 87045,2018-09-18,KO,46.38999938964844,46.529998779296875,45.93000030517578,39.294044494628906,9847400.0,1.0,0.1607294023883199,39.76457234462654,37.85323199192131,56.45207225130961,63.708416447616564,18.093795554719204,38.94865137736003,38.57333730061849,12.789999961853027,15.620393857498883 87046,2018-09-18,MCD,158.1699981689453,159.0800018310547,157.5800018310547,140.51292419433594,3722800.0,1.0,0.3682716880518342,147.98062930631866,139.55286831331026,46.474517772008994,-92.96047022744784,26.566914688774375,142.93500671386718,141.39769922892253,12.789999961853027,15.620393857498883 87047,2018-09-18,MMM,210.24000549316406,211.8300018310547,208.42999267578125,174.5138702392578,1652900.0,1.0,1.359259113349225,177.65043441028502,167.18387192516423,55.75973164165472,69.03884708270544,6.399635233715177,170.58216908772786,167.76909332275392,12.789999961853027,15.620393857498883 87048,2018-09-18,MRK,67.18511199951172,67.65267181396484,66.69847106933594,57.67256546020508,7126819.0,1.0,0.8837156206608796,57.79437267033532,55.02739933283851,66.73674236007764,123.40251527668742,55.471713150423774,55.88150011698405,53.48502286275228,12.789999961853027,15.620393857498883 87049,2018-09-18,MSFT,112.19000244140625,113.69999694824219,111.72000122070312,107.25872802734375,22170900.0,1.0,1.3267101807733184,108.73906655200007,100.28991065136908,61.212528664161354,130.33475475268835,21.651241559140548,103.8485964457194,100.99684079488118,12.789999961853027,15.620393857498883 87050,2018-09-18,NKE,83.23999786376953,85.3499984741211,83.23999786376953,81.04964447021484,7277700.0,1.0,1.0632959623835063,80.74851720555135,75.56886713282755,64.33908362212078,158.7432383232006,35.53529959189579,77.54692840576172,75.11809883117675,12.789999961853027,15.620393857498883 87051,2018-09-18,PG,84.29000091552734,84.29000091552734,83.58000183105469,73.36543273925781,6022800.0,1.0,0.4569048079461169,73.74098077005465,71.59419989400786,60.90682908005579,108.39460454867617,19.998543888327642,72.43352177937825,70.71674041748047,12.789999961853027,15.620393857498883 87052,2018-09-18,TRV,130.0,131.74000549316406,129.5,116.88809967041016,1473600.0,1.0,0.24622301227050514,118.47393497607175,113.03172527173098,54.462430015948954,44.36280905263876,5.778321587298819,115.32760060628256,113.44426358540854,12.789999961853027,15.620393857498883 87053,2018-09-18,UNH,262.92999267578125,264.0899963378906,262.0,244.38558959960938,3557000.0,1.0,1.1564942337730315,251.64250820533903,239.8585812722,55.18034373647115,-11.795612002308497,2.0982724632703467,244.3537109375,239.141854095459,12.789999961853027,15.620393857498883 87054,2018-09-18,V,146.1999969482422,148.08999633789062,145.9499969482422,142.72787475585938,5692100.0,1.0,1.6204671541467803,144.79552553600737,135.80012265735198,60.44623532825669,96.59090954900071,17.07717639996956,138.74682057698567,135.6064245859782,12.789999961853027,15.620393857498883 87055,2018-09-18,VZ,54.38999938964844,54.810001373291016,54.290000915527344,41.779197692871094,13891100.0,1.0,0.3454048962290841,42.50625807755884,41.143546609941154,57.84180878391199,44.92706300020726,16.499205466037342,41.522382990519205,40.33106327056885,12.789999961853027,15.620393857498883 87056,2018-09-18,WBA,70.51000213623047,71.44000244140625,70.31999969482422,57.54438400268555,4670800.0,1.0,0.6427985331479391,57.80353961061419,54.574438142071365,59.934766576034434,127.92278985592613,33.39668960335452,55.760168584187824,54.13133487701416,12.789999961853027,15.620393857498883 87057,2018-09-18,WMT,94.45999908447266,95.58999633789062,94.1500015258789,87.66653442382812,6759800.0,1.0,0.8977164391809112,89.17094959167129,86.64164882751815,58.451789729340234,14.132686511156804,18.494608448860536,86.81193466186524,83.2302968343099,12.789999961853027,15.620393857498883 87058,2018-09-19,AAPL,54.625,54.904998779296875,53.82500076293945,52.28508377075195,108495200.0,2.0,0.7198282125255773,55.00587182778412,51.00566801291413,58.2219583630946,-3.817649302903557,3.340253597305117,52.19700991312663,49.03877569834391,11.75,34.38849705263005 87059,2018-09-19,AMGN,202.69000244140625,204.39999389648438,201.57000732421875,174.54876708984375,2204600.0,2.0,1.6274873131303877,175.13627869600305,167.30144255643836,60.2295380079007,161.97288716111984,30.528495432908393,170.0390884399414,166.90572230021158,11.75,34.38849705263005 87060,2018-09-19,AXP,110.0,110.45999908447266,109.7300033569336,102.14314270019531,2365700.0,2.0,1.5836111927053764,102.34135898592082,96.65876308439168,64.18801668072274,142.4710231587977,50.0792377861616,98.09795227050782,95.49706281026205,11.75,34.38849705263005 87061,2018-09-19,BA,363.5799865722656,371.2300109863281,363.19000244140625,353.25189208984375,4753400.0,2.0,3.381221499704907,351.97616906826624,327.57474645907746,57.371758236752726,217.2370286899597,24.52435299514988,337.27613423665366,335.8054677327474,11.75,34.38849705263005 87062,2018-09-19,CAT,149.75999450683594,153.11000061035156,149.3699951171875,134.3851776123047,6000100.0,2.0,2.2236469186833716,132.0984993864325,118.35711661088193,60.83152006494529,248.4233197962397,31.79186369715058,123.66968790690105,122.58880500793457,11.75,34.38849705263005 87063,2018-09-19,CRM,156.3699951171875,157.3300018310547,152.38999938964844,152.89999389648438,5546000.0,2.0,2.4186608675485104,158.75621108734697,146.34578781402024,57.08489160357111,75.18292572928608,12.170644471751837,150.185666402181,146.3734992980957,11.75,34.38849705263005 87064,2018-09-19,CSCO,47.41999816894531,47.619998931884766,47.119998931884766,40.354347229003906,12721900.0,2.0,0.5818821380679111,41.00369464778906,39.319221001624996,61.10973898217175,67.61606148326656,26.645614634459502,39.46441841125488,37.89518953959147,11.75,34.38849705263005 87065,2018-09-19,CVX,118.33000183105469,120.04000091552734,118.12000274658203,95.98082733154297,4855300.0,2.0,-0.6193670006025229,97.74127192416583,91.5114296444377,49.46072286000408,17.157135894681144,1.8822678845789205,95.1260772705078,97.04123458862304,11.75,34.38849705263005 87066,2018-09-19,DIS,109.62999725341797,110.18000030517578,109.4800033569336,107.62957763671875,5964600.0,2.0,-0.5717485305542738,111.00358864725796,106.37992880879672,49.78363630072419,-97.84746735817953,0.6084673023131888,109.31736831665039,108.28539543151855,11.75,34.38849705263005 87067,2018-09-19,GS,229.89999389648438,236.27999877929688,229.52000427246094,210.04806518554688,3716500.0,2.0,-0.9113055524342144,217.7558305033207,200.7953993550777,52.031174062726045,-6.844682503701233,2.274656279994489,208.42635142008464,206.35796991984049,11.75,34.38849705263005 87068,2018-09-19,HD,212.0,212.6699981689453,210.66000366210938,187.2872314453125,2579100.0,2.0,3.162405889323935,190.7257955042207,172.77651162468553,64.24268612280648,119.44232089745469,44.96194474337648,178.75774078369142,176.35424779256184,11.75,34.38849705263005 87069,2018-09-19,HON,159.35177612304688,159.763916015625,158.8054656982422,143.47706604003906,1538631.0,2.0,2.4832212819280812,145.46184324060002,134.64644685949762,64.6014028792518,120.12337009811291,44.149612929752145,137.76673685709636,133.697664642334,11.75,34.38849705263005 87070,2018-09-19,IBM,142.09368896484375,143.36520385742188,141.71128845214844,111.50507354736328,4441525.0,2.0,0.7228668596243466,111.60685572364613,107.99292531273082,57.066852432133444,180.48006094320783,29.278938462872983,109.31677220662435,107.98301569620769,11.75,34.38849705263005 87071,2018-09-19,INTC,46.09000015258789,46.439998626708984,45.88999938964844,40.12940979003906,15918900.0,2.0,-0.7273058937813062,42.99380594046449,38.60062116830016,41.900332240846346,-74.40763196668874,22.499846666251326,41.1505376180013,42.44765955607097,11.75,34.38849705263005 87072,2018-09-19,JNJ,140.75999450683594,140.99000549316406,140.0500030517578,122.88037109375,5049900.0,2.0,2.1027424123389977,123.97932885138454,115.37007758172092,66.56282533520493,139.05434606237182,53.9157292694618,118.09234517415365,114.36908340454102,11.75,34.38849705263005 87073,2018-09-19,JPM,114.44000244140625,118.05999755859375,114.44000244140625,100.36516571044922,16052800.0,2.0,0.14682457502784985,99.8379545811331,95.98760770524386,58.85954369610458,139.8793147435897,33.30134053592764,98.04532775878906,96.04529151916503,11.75,34.38849705263005 87074,2018-09-19,KO,46.0,46.11000061035156,45.869998931884766,39.31970977783203,7119000.0,2.0,0.1678092498336241,39.78113385439317,37.84777735471328,56.63398229884545,38.78803801403918,16.024124566184575,38.944436391194664,38.61251398722331,11.75,34.38849705263005 87075,2018-09-19,MCD,158.7100067138672,159.49000549316406,157.72000122070312,141.76869201660156,2822000.0,2.0,0.19422175952678344,148.00297393715007,139.45385131919758,48.73621499407311,-78.02408520921256,23.28063388729417,143.0569641113281,141.40306396484374,11.75,34.38849705263005 87076,2018-09-19,MMM,211.77000427246094,214.13999938964844,211.6300048828125,175.82565307617188,1884500.0,2.0,1.4859279847654534,177.8944248766614,167.66584581425656,57.12409512112168,109.19064509981553,14.957582532766128,170.7454844156901,168.02517166137696,11.75,34.38849705263005 87077,2018-09-19,MRK,66.93701934814453,67.33778381347656,66.45037841796875,57.312217712402344,8325522.0,2.0,0.8547367143191025,57.901664849995925,55.024835470438646,64.60957770953797,97.29823045238274,48.28114609523354,55.98663546244303,53.612154960632324,11.75,34.38849705263005 87078,2018-09-19,MSFT,113.05000305175781,113.31999969482422,111.04000091552734,105.82811737060547,21728400.0,2.0,1.2495531838157632,108.57391364301898,100.99699547563335,58.01850881760328,88.81095828423146,14.65608739686857,103.95083694458008,101.21296895345053,11.75,34.38849705263005 87079,2018-09-19,NKE,85.69000244140625,85.8499984741211,84.12000274658203,80.26062774658203,8053100.0,2.0,1.1114780910818354,80.98780890915083,75.48964241531206,61.905037309134876,156.88539877863417,38.78620778057804,77.67677841186523,75.3123062133789,11.75,34.38849705263005 87080,2018-09-19,PG,83.91999816894531,84.29000091552734,83.7699966430664,73.36543273925781,6157600.0,2.0,0.472655558599115,73.75645532884266,71.58745717726086,60.90682908005579,107.80951211731796,19.998543888327642,72.47311579386393,70.81732165018717,11.75,34.38849705263005 87081,2018-09-19,TRV,131.6699981689453,133.5,131.3699951171875,117.89353942871094,1470900.0,2.0,0.4203735292017541,118.69051914746045,112.95350017016649,56.252955906778894,114.64951061250703,16.414263251624966,115.42591145833333,113.58512229919434,11.75,34.38849705263005 87082,2018-09-19,UNH,264.4700012207031,265.6099853515625,263.1600036621094,246.27908325195312,2274300.0,2.0,1.1463263554551588,251.59573583527074,240.32490167693626,56.943913980197074,19.872086075724763,8.519309238677002,244.61813710530598,239.38106740315754,11.75,34.38849705263005 87083,2018-09-19,V,148.27999877929688,148.82000732421875,147.25,142.52484130859375,7432300.0,2.0,1.6118096367391104,144.61264934672263,136.69649829732035,60.061127610020506,105.6492900950822,22.0840071135171,138.98370259602865,135.8752986907959,11.75,34.38849705263005 87084,2018-09-19,VZ,54.619998931884766,54.70000076293945,53.369998931884766,41.095550537109375,17471000.0,2.0,0.2609696026147432,42.50392238918518,41.03757350620056,53.5103103783471,-18.887965403506616,4.799505509883555,41.549011611938475,40.38826999664307,11.75,34.38849705263005 87085,2018-09-19,WBA,71.01000213623047,72.04000091552734,70.88999938964844,57.86913299560547,4552400.0,2.0,0.7012201587561364,57.975440273146944,54.486160221237824,60.85475248633621,147.79365681329284,38.95784937463496,55.886108271280925,54.19175020853678,11.75,34.38849705263005 87086,2018-09-19,WMT,95.56999969482422,95.88999938964844,94.87999725341797,87.49198913574219,5675100.0,2.0,0.815355479726179,89.1335472903018,86.60188590671967,57.93679517424359,19.426910847002944,21.115555574547578,86.99530868530273,83.37221717834473,11.75,34.38849705263005 87087,2018-09-20,AAPL,55.060001373291016,55.56999969482422,54.787498474121094,52.68252944946289,106435200.0,3.0,0.6529240118395023,54.94257817744645,51.18819918156234,59.339926222855915,27.6720883513428,11.918803561238759,52.304788970947264,49.18341172536214,11.800000190734863,15.449139196249666 87088,2018-09-20,AMGN,203.60000610351562,205.25,203.02000427246094,176.18087768554688,2225000.0,3.0,1.819267506930288,175.97796880667613,167.08338678414418,61.89875197657573,180.62717499539073,33.53867215598177,170.33190205891927,167.21722284952799,11.800000190734863,15.449139196249666 87089,2018-09-20,AXP,110.8499984741211,111.7699966430664,110.6500015258789,103.0801773071289,2844800.0,3.0,1.6794962452330537,102.93134087673947,96.55862418063357,65.78468567325652,165.32496387310732,56.796397169811144,98.355552927653,95.70195732116699,11.800000190734863,15.449139196249666 87090,2018-09-20,BA,368.739990234375,371.7300109863281,365.6700134277344,355.4184265136719,4011100.0,3.0,4.076673294999011,354.6565840244557,326.58021101948964,58.21261647632225,206.30354116733213,25.235100273730403,337.96576639811195,336.4146448771159,11.800000190734863,15.449139196249666 87091,2018-09-20,CAT,155.41000366210938,157.72000122070312,154.4600067138672,137.23545837402344,6774100.0,3.0,2.815589327261719,134.5601712829462,117.33553489381163,63.22943112166008,281.6495934224285,43.210820473166315,124.14737192789714,122.90089823404948,11.800000190734863,15.449139196249666 87092,2018-09-20,CRM,153.2899932861328,156.07000732421875,151.64999389648438,155.5,4655600.0,3.0,2.380477419661645,158.6301407134672,147.3758575165133,59.36698322871926,73.93189948790989,8.353910624499068,150.52999979654948,146.70716603597006,11.800000190734863,15.449139196249666 87093,2018-09-20,CSCO,47.40999984741211,47.810001373291016,47.15999984741211,40.73843002319336,17007800.0,3.0,0.5801880153232162,40.99899770635891,39.47242982965183,62.896458577129025,77.68515948477753,30.346383443546987,39.57509104410807,37.973557790120445,11.800000190734863,15.449139196249666 87094,2018-09-20,CVX,120.19000244140625,121.31999969482422,119.11000061035156,95.90853118896484,5846700.0,3.0,-0.45274096950033993,97.79029362845252,91.50256525826624,49.305014673012046,54.736843098331306,6.997106273139623,95.03817316691081,96.9935702006022,11.800000190734863,15.449139196249666 87095,2018-09-20,DIS,110.58000183105469,111.94999694824219,109.94000244140625,109.42356872558594,7121800.0,3.0,-0.41594441553543504,110.9621489834749,106.3899979281462,54.17996362529926,-17.099374365244092,17.879873072062882,109.24024963378906,108.4192320505778,11.800000190734863,15.449139196249666 87096,2018-09-20,GS,237.0,238.50999450683594,236.02999877929688,211.67080688476562,2503000.0,3.0,-0.45885504824926215,217.62955165442153,200.819137615598,53.56994657362829,56.22008711077258,9.628736735750644,208.4801513671875,206.6039291381836,11.800000190734863,15.449139196249666 87097,2018-09-20,HD,211.66000366210938,212.61000061035156,211.00999450683594,186.73866271972656,4020800.0,3.0,3.1144698522404894,191.0012816956485,173.66048283071868,63.27680991175646,107.91136676171388,44.96194474337649,179.17210083007814,176.58578186035157,11.800000190734863,15.449139196249666 87098,2018-09-20,HON,159.6776580810547,159.9556121826172,158.07704162597656,144.117431640625,2132298.0,3.0,2.4849156174091718,145.6733701840689,135.33576220118502,65.41823632341949,111.5190364392439,35.7358564738145,138.11561737060546,134.03270937601727,11.800000190734863,15.449139196249666 87099,2018-09-20,IBM,143.0019073486328,144.72274780273438,142.86807250976562,113.06851959228516,6226001.0,3.0,0.8859648166278049,112.2634980187736,107.77838277956623,60.26619255582913,234.69192031349388,37.67709285897878,109.46214472452799,108.15203297932943,11.800000190734863,15.449139196249666 87100,2018-09-20,INTC,46.779998779296875,47.36000061035156,46.52000045776367,41.042423248291016,21999300.0,3.0,-0.60592101794348,43.002535527187284,38.60493441299827,45.79299281819682,-15.343490737890159,7.9899522013435735,41.07053960164388,42.41621468861898,11.800000190734863,15.449139196249666 87101,2018-09-20,JNJ,140.82000732421875,142.13999938964844,140.50999450683594,124.21011352539062,5019300.0,3.0,2.1889286731300928,124.59513259992632,115.47699035539596,68.51749823147449,150.21504636149592,59.21087039716121,118.43290227254232,114.66711222330729,11.800000190734863,15.449139196249666 87102,2018-09-20,JPM,118.5,119.23999786376953,118.08000183105469,101.22700500488281,15590000.0,3.0,0.40527993460010237,100.49964869844281,95.63822132719194,60.50517351978037,283.2941204932132,40.41006110275665,98.06922022501628,96.24918429056804,11.800000190734863,15.449139196249666 87103,2018-09-20,KO,46.220001220703125,46.68000030517578,46.150001525878906,39.90145492553711,9736700.0,3.0,0.21785080306401738,39.942747039814414,37.78004692075688,60.50269616455165,122.72839473505772,28.711476312995543,38.96950963338216,38.66492093404134,11.800000190734863,15.449139196249666 87104,2018-09-20,MCD,160.2100067138672,161.0500030517578,159.3699951171875,143.20257568359375,3218700.0,3.0,0.17002838429397116,147.99774737672712,139.56916088743301,51.17323797630881,-23.700421638809548,11.505137278483337,143.1417485555013,141.41610056559244,11.800000190734863,15.449139196249666 87105,2018-09-20,MMM,214.6999969482422,217.0,213.25999450683594,177.5994110107422,2075100.0,3.0,1.7097326852452,178.1732114632255,168.40759755777057,58.89721949085104,137.9609925996587,24.137476264177817,171.00698903401693,168.3001584370931,11.800000190734863,15.449139196249666 87106,2018-09-20,MRK,67.12786102294922,67.58587646484375,66.84160614013672,57.96738815307617,6435454.0,3.0,0.8745561622894868,58.132095317671286,54.975223941972274,66.61124576822294,123.80034582525779,50.71764866064028,56.11062736511231,53.75508708953858,11.800000190734863,15.449139196249666 87107,2018-09-20,MSFT,112.27999877929688,113.80000305175781,111.93000030517578,107.59981536865234,23714500.0,3.0,1.3161946568833258,108.73417501666181,101.45351342938311,60.649043763714715,116.98495014531215,18.205086619820424,104.09294357299805,101.447771581014,11.800000190734863,15.449139196249666 87108,2018-09-20,NKE,85.08999633789062,85.87000274658203,84.93000030517578,81.1541976928711,6620300.0,3.0,1.207843138158239,81.42143700475539,75.33483359460983,63.521823847780475,170.57088849940203,38.91794631231958,77.8373624165853,75.51808751424154,11.800000190734863,15.449139196249666 87109,2018-09-20,PG,84.29000091552734,85.63999938964844,84.2300033569336,74.55325317382812,10053000.0,3.0,0.5743644086365833,74.13081021562277,71.38515963301003,64.7295381775129,190.37674574801,35.18986395714595,72.56074676513671,70.93467013041179,11.800000190734863,15.449139196249666 87110,2018-09-20,TRV,133.3300018310547,134.61000061035156,133.10000610351562,119.36163330078125,1635700.0,3.0,0.6691385618434964,119.26521594257439,112.86743023662483,58.7055382180712,165.43528731448828,22.32551042873546,115.59468409220378,113.76666666666667,11.800000190734863,15.449139196249666 87111,2018-09-20,UNH,266.0799865722656,267.94000244140625,266.05999755859375,247.26295471191406,2095000.0,3.0,1.203781993402913,251.45628116497105,241.0701699458688,57.83571255192459,66.25658325872196,17.39687010942264,244.87958831787108,239.65117111206055,11.800000190734863,15.449139196249666 87112,2018-09-20,V,147.99000549316406,149.49000549316406,147.1999969482422,144.28439331054688,7172700.0,3.0,1.7270216031796224,144.79830484783918,137.2939436873171,62.219086629431054,117.8899854820047,26.441432929039394,139.26636657714843,136.14743461608887,11.800000190734863,15.449139196249666 87113,2018-09-20,VZ,53.599998474121094,54.150001525878906,53.31999969482422,41.441219329833984,14473400.0,3.0,0.21941730073976373,42.50714825827217,41.0197541312542,55.26264878186419,-34.806141810083304,5.8000110966534955,41.58101755777995,40.455034510294595,11.800000190734863,15.449139196249666 87114,2018-09-20,WBA,71.5199966430664,72.9800033569336,71.5199966430664,59.176204681396484,5279600.0,3.0,0.8432688015179011,58.548374913838586,54.177077127787385,64.2707119761686,191.89845140951013,46.446445214617036,56.07067591349284,54.282958348592125,11.800000190734863,15.449139196249666 87115,2018-09-20,WMT,95.3499984741211,95.79000091552734,94.94999694824219,87.96049499511719,5552300.0,3.0,0.7789095489385574,89.13788423604976,86.60489835672368,58.94127323599348,20.563478293416704,21.115555574547578,87.18577448527019,83.52940483093262,11.800000190734863,15.449139196249666 87116,2018-09-21,AAPL,55.19499969482422,55.34000015258789,54.3224983215332,52.115081787109375,384986800.0,4.0,0.5477989811217583,54.895880492897504,51.286854568748,57.08378994983232,-1.2346606496772166,4.956211842060788,52.38068962097168,49.319663747151694,11.680000305175781,24.43671372114372 87117,2018-09-21,AMGN,205.66000366210938,206.6199951171875,204.1699981689453,176.18087768554688,7314000.0,4.0,1.9487902512814799,176.6169676407063,167.17453473966478,61.89875197657573,185.29222587922519,38.15553325442197,170.68813985188802,167.54379628499348,11.680000305175781,24.43671372114372 87118,2018-09-21,AXP,111.29000091552734,111.51000213623047,110.76000213623047,102.8853530883789,5662900.0,4.0,1.7199387704158937,103.3359181206911,96.66707946842021,65.15983382986164,148.2122272623841,56.79639716981115,98.60016454060873,95.92286313374838,11.680000305175781,24.43671372114372 87119,2018-09-21,BA,369.3999938964844,372.57000732421875,366.04998779296875,360.0321960449219,7144000.0,4.0,4.943135110956007,358.1271140202516,325.5035775080687,59.95286154930617,200.72020352867176,26.47845224215369,338.8849599202474,337.1244588216146,11.680000305175781,24.43671372114372 87120,2018-09-21,CAT,156.6300048828125,157.2899932861328,154.8000030517578,137.5697784423828,5932100.0,4.0,3.27394478869779,136.44549014037202,117.17357724244049,63.500562998542435,237.6359686489098,43.21082047316631,124.67109603881836,123.23211555480957,11.680000305175781,24.43671372114372 87121,2018-09-21,CRM,157.07000732421875,157.9600067138672,154.9600067138672,155.52000427246094,17991600.0,4.0,2.325029447528806,158.55879734122033,148.21620113290078,59.38417378007048,99.4865480028756,16.14391431809857,150.85333302815755,147.07883275349934,11.680000305175781,24.43671372114372 87122,2018-09-21,CSCO,47.93000030517578,48.63999938964844,47.81999969482422,41.44684982299805,59664600.0,4.0,0.6287610027262005,41.14984847013223,39.538371744711526,65.886840017434,124.66044213954557,43.62700868995288,39.7110844930013,38.06683839162191,11.680000305175781,24.43671372114372 87123,2018-09-21,CVX,119.91000366210938,121.26000213623047,119.41000366210938,97.28185272216797,13703600.0,4.0,-0.2074813530878572,98.12595263921494,91.4102511266542,52.25845255606527,84.38263676162337,6.997106273139632,95.03184407552084,96.94439964294433,11.680000305175781,24.43671372114372 87124,2018-09-21,DIS,111.94999694824219,111.9800033569336,110.4000015258789,108.22757720947266,25753600.0,4.0,-0.38454228778287813,110.82890179246277,106.3663931599298,51.09497193809913,-26.64026685896789,18.152440779479164,109.1173823038737,108.53799807230631,11.680000305175781,24.43671372114372 87125,2018-09-21,GS,238.05999755859375,238.52000427246094,234.8300018310547,209.83407592773438,3760300.0,4.0,-0.24566176606413137,217.6162492856289,200.81283549220313,51.63065818065589,36.1328729124897,5.080097995107298,208.54945017496746,206.8400115966797,11.680000305175781,24.43671372114372 87126,2018-09-21,HD,211.3000030517578,212.66000366210938,210.50999450683594,187.9154052734375,9749200.0,4.0,3.1352917949669745,191.4235276420235,174.41061695026167,64.46246600544774,102.08070087356239,41.15378966951677,179.6239252726237,176.8565877278646,11.680000305175781,24.43671372114372 87127,2018-09-21,HON,159.9556121826172,160.66485595703125,159.39012145996094,144.80975341796875,3276856.0,4.0,2.513152909583795,146.08836150179377,135.73680787076484,66.28826158727672,118.51531271875513,39.41635616527492,138.5231689453125,134.39177970886232,11.680000305175781,24.43671372114372 87128,2018-09-21,IBM,144.818359375,145.88909912109375,144.11090087890625,113.21813201904297,20865085.0,4.0,1.015586545569846,112.81901391973508,107.6702034569739,60.55715965953559,243.0243458673867,43.80576043871044,109.62621815999348,108.34327824910481,11.680000305175781,24.43671372114372 87129,2018-09-21,INTC,47.119998931884766,47.41999816894531,46.369998931884766,40.5728759765625,52650600.0,4.0,-0.5413705868358605,42.990880580337155,38.5887645765232,44.216883221149544,-22.90389816605643,9.851011351568712,40.96967264811198,42.39005235036214,11.680000305175781,24.43671372114372 87130,2018-09-21,JNJ,142.17999267578125,143.1300048828125,141.69000244140625,124.99750518798828,13283400.0,4.0,2.294320335744814,125.30577381430004,115.52435085000661,69.60587848600656,158.55144547265633,63.11139333954527,118.79883600870768,114.98898239135742,11.680000305175781,24.43671372114372 87131,2018-09-21,JPM,119.12999725341797,119.2300033569336,117.73999786376953,100.5614242553711,24788200.0,4.0,0.5500601145364215,100.87330115569688,95.53079735504531,58.63150899190198,238.7802161188274,35.947231885620425,98.09681015014648,96.46489868164062,11.680000305175781,24.43671372114372 87132,2018-09-21,KO,46.63999938964844,46.689998626708984,46.380001068115234,39.850135803222656,19240300.0,4.0,0.2504806848340877,40.08211981367912,37.74893639969978,60.014111138258976,128.54522479125276,28.91285970702688,38.98721694946289,38.72014872233073,11.680000305175781,24.43671372114372 87133,2018-09-21,MCD,162.7100067138672,165.3000030517578,162.50999450683594,147.2193145751953,8805500.0,4.0,0.4695594305578936,148.33675796656317,139.87467086644463,57.08528798347605,118.41561804473403,12.762010220171877,143.34921315511068,141.54756571451824,11.680000305175781,24.43671372114372 87134,2018-09-21,MMM,217.32000732421875,217.8699951171875,215.61000061035156,178.4739532470703,5563700.0,4.0,1.9353581681743321,178.38352948278742,169.31763628869697,59.746285694075176,150.7723060961284,26.710010145972685,171.36211293538412,168.61239369710287,11.680000305175781,24.43671372114372 87135,2018-09-21,MRK,67.66221618652344,68.30152893066406,67.66221618652344,58.22947311401367,17850689.0,4.0,0.9010248302352082,58.38980659981731,54.93023581961628,67.37485269270096,163.48776718650765,56.96871695420545,56.26206423441569,53.91377538045247,11.680000305175781,24.43671372114372 87136,2018-09-21,MSFT,114.0,115.29000091552734,113.51000213623047,108.25353240966797,71229700.0,4.0,1.4055556358419778,108.98752684040207,101.83494172649247,61.56822267767112,144.59023047485255,28.123161612970776,104.25117848714193,101.71769371032715,11.680000305175781,24.43671372114372 87137,2018-09-21,NKE,86.0,86.04000091552734,85.01000213623047,81.3253173828125,13852700.0,4.0,1.283228798305629,81.83005131160347,75.19654704655083,63.82596610242911,160.69077091440514,40.08920756478517,77.97962748209635,75.74584465026855,11.680000305175781,24.43671372114372 87138,2018-09-21,PG,85.80999755859375,86.27999877929688,85.5199966430664,74.95501708984375,17402500.0,4.0,0.6795549094177602,74.55787959173168,71.18342747613943,65.89638581502595,244.12950349297722,40.87903647983298,72.68942718505859,71.06318664550781,11.680000305175781,24.43671372114372 87139,2018-09-21,TRV,134.4600067138672,134.50999450683594,133.19000244140625,119.61967468261719,2738500.0,4.0,0.8769989277139132,119.80482854918567,112.83251657410536,59.12223563047287,152.61428700569752,22.32551042873546,115.76173731486003,113.97138315836588,11.680000305175781,24.43671372114372 87140,2018-09-21,UNH,266.1000061035156,267.8399963378906,265.8500061035156,247.52288818359375,5671600.0,4.0,1.2558142146822888,251.32583324542767,241.76952350506062,58.073053438673,61.41073079293689,16.309479574468458,245.06398010253906,239.95027643839518,11.680000305175781,24.43671372114372 87141,2018-09-21,V,149.9499969482422,150.25999450683594,149.35000610351562,145.0675048828125,15628100.0,4.0,1.86007666979458,145.1766613541324,137.68418764489107,63.13613666743577,139.13962722863204,31.17026711198962,139.59669240315756,136.45723813374838,11.680000305175781,24.43671372114372 87142,2018-09-21,VZ,54.22999954223633,54.810001373291016,54.119998931884766,41.802242279052734,48954100.0,4.0,0.21316114791797247,42.5119872270831,41.02566917550479,57.01327560630229,35.00964137507189,7.86333189148017,41.61712023417155,40.52768955230713,11.680000305175781,24.43671372114372 87143,2018-09-21,WBA,73.19999694824219,73.19999694824219,71.94000244140625,59.26552200317383,8826500.0,4.0,0.9520756008432016,59.05382920875536,53.97363508567824,64.48976374877927,194.97195514601782,48.04113055829474,56.26682612101237,54.37982311248779,11.680000305175781,24.43671372114372 87144,2018-09-21,WMT,95.91999816894531,96.29000091552734,95.62999725341797,88.09829711914062,9530100.0,4.0,0.7524713446944133,89.1576544035658,86.65127046215684,59.23745853075418,34.3618867814417,25.667751199856614,87.39675725301107,83.67503725687662,11.680000305175781,24.43671372114372 87203,2018-09-24,AAPL,54.20500183105469,55.314998626708984,54.157501220703125,52.86450958251953,110773600.0,0.0,0.518976755764541,54.843473647356596,51.450119568585784,59.20299903349613,4.692778987264384,2.5366653386494424,52.48651936848958,49.463077545166016,12.199999809265137,34.29237443542888 87204,2018-09-24,AMGN,204.52999877929688,207.6699981689453,204.11000061035156,177.993408203125,2642000.0,0.0,2.1726490780155245,177.58209891447552,167.1173746573018,63.70897810347064,191.5676936092371,41.48576578279776,171.0919952392578,167.90327962239584,12.199999809265137,34.29237443542888 87205,2018-09-24,AXP,110.73999786376953,110.83999633789062,109.3499984741211,101.91123962402344,1871600.0,0.0,1.6543170107055545,103.50585627063424,96.87658391491263,62.10847704455375,109.29176147527834,34.532164960668474,98.8559087117513,96.12737973531087,12.199999809265137,34.29237443542888 87206,2018-09-24,BA,371.0,371.8900146484375,367.3299865722656,355.93109130859375,2800200.0,0.0,5.238501282828167,360.07723476244286,325.35346897290873,57.74168751073676,169.68218995690094,26.478452242153676,339.80640869140626,337.6884419759115,12.199999809265137,34.29237443542888 87207,2018-09-24,CAT,156.0,156.10000610351562,153.77000427246094,135.47605895996094,3844500.0,0.0,3.4287249232627772,137.54833439480694,117.45980159152117,60.60541375579018,185.02013844632657,37.3406273191442,125.2012710571289,123.50774510701497,12.199999809265137,34.29237443542888 87208,2018-09-24,CRM,155.3800048828125,158.91000366210938,153.3300018310547,158.77999877929688,5082100.0,0.0,2.5151477838956566,159.3836456609607,148.03935238591433,62.08815123264429,108.63741035258963,7.703847571346821,151.29566650390626,147.47316614786783,12.199999809265137,34.29237443542888 87209,2018-09-24,CSCO,48.209999084472656,48.619998931884766,48.189998626708984,41.34443664550781,21819300.0,0.0,0.6514816823706155,41.26378911424805,39.60537706922363,65.10215564978427,129.9875891696236,43.62700868995287,39.84366416931152,38.14980169932048,12.199999809265137,34.29237443542888 87210,2018-09-24,CVX,121.91000366210938,122.9800033569336,121.56999969482422,98.478515625,6534100.0,0.0,0.08249836544514721,98.6475679353139,91.17856197801618,54.640518478731394,160.32185721163955,17.974053913494974,95.04392522176107,96.91968104044597,12.199999809265137,34.29237443542888 87211,2018-09-24,DIS,112.2699966430664,113.13999938964844,111.69999694824219,110.55093383789062,9232300.0,0.0,-0.1702182425441663,110.9852761364665,106.29236592285969,56.11641377022028,75.89816340254748,28.0246580711274,109.1203229268392,108.68235791524252,12.199999809265137,34.29237443542888 87212,2018-09-24,GS,234.74000549316406,235.74000549316406,232.24000549316406,207.65853881835938,2057000.0,0.0,-0.24937754782291677,217.58062104946725,200.72061186068902,49.437732396617804,-12.010649060631547,4.1002127954804015,208.6697570800781,206.99184697469076,12.199999809265137,34.29237443542888 87213,2018-09-24,HD,211.52000427246094,211.83999633789062,207.9600067138672,184.02244567871094,4623700.0,0.0,2.8053259784928173,191.33516154692302,175.18172230317464,58.04844175917688,67.15320048391469,23.470765081628727,179.9982142130534,177.05972264607746,12.199999809265137,34.29237443542888 87214,2018-09-24,HON,159.6968231201172,159.98435974121094,158.3837432861328,143.18284606933594,2031511.0,0.0,2.3768544421990896,146.04223677876539,136.47089493510182,62.46777360579692,92.24541967287851,28.273314570495895,138.9014643351237,134.7238784790039,12.199999809265137,34.29237443542888 87215,2018-09-24,IBM,144.45506286621094,144.55067443847656,142.88719177246094,112.2307357788086,4461190.0,0.0,1.0268017437186217,113.06859781596806,107.71909749653194,57.67373350617868,158.71348116193673,29.521056495070248,109.7646090189616,108.48649139404297,12.199999809265137,34.29237443542888 87216,2018-09-24,INTC,46.310001373291016,47.0,46.150001525878906,40.79026412963867,17847000.0,0.0,-0.4672859167843697,42.93678471912126,38.577645899164864,45.12150980985795,-29.938204633884148,12.621863036736917,40.91344248453776,42.36045468648275,12.199999809265137,34.29237443542888 87217,2018-09-24,JNJ,142.10000610351562,142.5,140.22999572753906,122.8891372680664,6708000.0,0.0,2.182557156594541,125.5397322450303,115.76456081527245,63.522845055517834,113.69859325749455,41.74346629275716,119.10752817789714,115.27006454467774,12.199999809265137,34.29237443542888 87218,2018-09-24,JPM,117.76000213623047,118.45999908447266,116.43000030517578,99.59719848632812,12492500.0,0.0,0.5803050931436502,101.02556621804858,95.55260532125807,56.03116836788074,145.29915084946293,20.210817363995947,98.12496897379557,96.6406379699707,12.199999809265137,34.29237443542888 87219,2018-09-24,KO,46.4900016784668,46.529998779296875,45.84000015258789,39.4138069152832,10778900.0,0.0,0.23838406342419916,40.13356664098758,37.768057657108116,56.034172373393105,60.589636374157585,10.836251059730124,38.99801445007324,38.76244875590007,12.199999809265137,34.29237443542888 87220,2018-09-24,MCD,163.89999389648438,164.0800018310547,161.1199951171875,145.44691467285156,4375300.0,0.0,0.5574956206853301,148.34139679461458,140.3081027171042,54.09541979454026,56.73049161936193,4.788887337370747,143.5158894856771,141.66571807861328,12.199999809265137,34.29237443542888 87221,2018-09-24,MMM,215.38999938964844,215.8699951171875,212.69000244140625,176.14743041992188,2044800.0,0.0,1.9044833418856797,178.30546937366847,170.07385344127295,56.53249007990388,102.31520987456577,12.966068815471724,171.7167195638021,168.87151285807292,12.199999809265137,34.29237443542888 87222,2018-09-24,MRK,67.6717529296875,68.03434753417969,67.39503479003906,57.96738815307617,6747862.0,0.0,0.8905872389471199,58.55729803883302,54.94356331980956,65.81768458808281,136.08566887409881,49.40565598934019,56.40286712646484,54.06240145365397,12.199999809265137,34.29237443542888 87223,2018-09-24,MSFT,113.02999877929688,114.9000015258789,112.22000122070312,108.6419677734375,27334500.0,0.0,1.4905363676249266,109.32351159327746,102.0929946017909,62.11221922469359,118.95904944177286,15.195909528803696,104.44343872070313,101.97694409688314,12.199999809265137,34.29237443542888 87224,2018-09-24,NKE,85.16000366210938,85.26000213623047,84.25,80.10853576660156,8770400.0,0.0,1.23060274728968,81.99692573055684,75.2219425250584,60.13766700281846,109.17092420641563,28.329391074063786,78.09808578491212,75.94779014587402,12.199999809265137,34.29237443542888 87225,2018-09-24,PG,85.62999725341797,85.70999908447266,84.2300033569336,73.60127258300781,6389400.0,0.0,0.6462338891492294,74.62841500050583,71.19237433665238,59.08311818905171,139.2355661049877,18.47160708560228,72.77210922241211,71.16394780476888,12.199999809265137,34.29237443542888 87226,2018-09-24,TRV,134.44000244140625,134.44000244140625,132.72000122070312,118.18714141845703,1055700.0,0.0,0.9155820431185333,120.01227487979752,112.89894185604233,55.88367124337115,115.75999373483681,18.27830546627551,115.90138575236003,114.13585879007975,12.199999809265137,34.29237443542888 87227,2018-09-24,UNH,267.010009765625,269.5299987792969,266.6700134277344,248.163330078125,2699800.0,0.0,1.3333583088132457,251.45807203814744,242.00566239788773,58.6660813829505,83.17005671963493,22.486193658778717,245.30764872233073,240.3104726155599,12.199999809265137,34.29237443542888 87228,2018-09-24,V,149.16000366210938,149.64999389648438,147.27000427246094,144.15867614746094,6706700.0,0.0,1.8706254790540982,145.47647407854976,137.85906669293462,61.3483922475869,102.16696726116547,10.632770771017896,139.90573476155598,136.72422116597494,12.199999809265137,34.29237443542888 87229,2018-09-24,VZ,54.310001373291016,54.4900016784668,53.529998779296875,41.126277923583984,14029600.0,0.0,0.15190733432596915,42.50186410559091,40.940542739501865,52.99645553125966,-42.57095134804785,3.985609986167792,41.64451738993327,40.56946226755778,12.199999809265137,34.29237443542888 87230,2018-09-24,WBA,72.55999755859375,72.66999816894531,71.76000213623047,58.61602783203125,3556700.0,0.0,0.9746617279631309,59.33663394543246,53.93357517627164,61.646647008282734,157.31765449996766,44.283363416872135,56.43272120157878,54.55406513214111,12.199999809265137,34.29237443542888 87231,2018-09-24,WMT,95.44000244140625,96.0,94.86000061035156,87.19801330566406,5337000.0,0.0,0.6513649677050637,89.15947689339298,86.64669070914609,56.48368740000115,-5.2895379228869475,14.765334064325705,87.54190317789714,83.82134424845377,12.199999809265137,34.29237443542888 87232,2018-09-25,AAPL,54.9375,55.70500183105469,54.92499923706055,53.19970703125,98217600.0,1.0,0.5172203727678522,54.832449907437656,51.5629022654139,60.11430409645554,33.48450829744848,7.9012385194476895,52.59282735188802,49.61362895965576,12.420000076293945,17.716253824479406 87233,2018-09-25,AMGN,208.27999877929688,208.89999389648438,206.25999450683594,177.34910583496094,2556200.0,1.0,2.271880174115779,178.30097815600632,167.0736663142085,62.61502218297254,193.71224721170873,45.182112825678736,171.4405298868815,168.23425064086913,12.420000076293945,17.716253824479406 87234,2018-09-25,AXP,110.23999786376953,110.23999786376953,109.37999725341797,101.9298095703125,1910600.0,1.0,1.5855326988335179,103.69678515541506,96.94727841270017,62.14343761867636,97.14220773435743,34.53216496066849,99.10516001383463,96.31633669535319,12.420000076293945,17.716253824479406 87235,2018-09-25,BA,369.0799865722656,370.4599914550781,366.8800048828125,355.1960144042969,2969200.0,1.0,5.351576891982631,361.5987165063039,325.1367815405711,57.349496358380506,145.6893304898282,25.20389596792285,340.7372060139974,338.22637736002605,12.420000076293945,17.716253824479406 87236,2018-09-25,CAT,154.1199951171875,154.5,152.80999755859375,135.5552215576172,3454600.0,1.0,3.517232587213499,138.61628129616844,117.45191557272807,60.67554005925816,151.3584546220599,31.9518135099574,125.760476175944,123.78994000752768,12.420000076293945,17.716253824479406 87237,2018-09-25,CRM,159.0,159.13999938964844,157.1699981689453,158.8699951171875,5699600.0,1.0,2.6426174386712376,160.10111972860403,148.0408785624116,62.16009431567886,126.71058145202618,8.704523017644402,151.77633310953777,147.8476661682129,12.420000076293945,17.716253824479406 87238,2018-09-25,CSCO,48.56999969482422,48.880001068115234,48.43000030517578,41.37004089355469,15810800.0,1.0,0.6639009960972331,41.38109410055461,39.648532745758864,65.20931713317773,144.04748519344443,47.228648837950914,39.97795092264811,38.23192132314046,12.420000076293945,17.716253824479406 87239,2018-09-25,CVX,123.5,124.23999786376953,122.94000244140625,99.08087158203125,5396400.0,1.0,0.35680148775760756,99.14559380751382,90.92307989854086,55.789175927552726,202.72042620288113,24.913877070327803,95.09994990030924,96.894793065389,12.420000076293945,17.716253824479406 87240,2018-09-25,DIS,113.30999755859375,114.70999908447266,112.6500015258789,111.39401245117188,12169400.0,1.0,0.06689340014158063,111.27649902075117,106.12858444482501,57.74506399510063,138.64714059564628,38.71873816009369,109.16966552734375,108.84012082417806,12.420000076293945,17.716253824479406 87241,2018-09-25,GS,234.63999938964844,234.63999938964844,232.22999572753906,207.30184936523438,2003200.0,1.0,-0.2779007229792114,216.63049775032218,200.84159239860358,49.08413873082552,-25.784213002845615,4.134813607468019,208.85963490804036,207.17994918823243,12.420000076293945,17.716253824479406 87242,2018-09-25,HD,208.83999633789062,209.3000030517578,206.8000030517578,183.5535125732422,4443300.0,1.0,2.4774284559928503,191.2024992709076,175.8903733487213,57.33752802918244,45.88775466703684,16.381012271350592,180.42024943033854,177.25665588378905,12.420000076293945,17.716253824479406 87243,2018-09-25,HON,158.93006896972656,159.2751007080078,158.10580444335938,143.2693634033203,2398249.0,1.0,2.2498829010366137,146.11582782275107,136.93468945019814,62.58639835034326,81.36481530184675,25.316327572875448,139.30388539632162,135.04421475728353,12.420000076293945,17.716253824479406 87244,2018-09-25,IBM,143.31739807128906,143.79541015625,141.8355712890625,111.39286804199219,4599785.0,1.0,0.9570486835624337,113.16820194222497,107.78556240103676,55.35982951319831,104.22764338015104,18.690392844873102,109.91920725504558,108.61993370056152,12.420000076293945,17.716253824479406 87245,2018-09-25,INTC,46.220001220703125,46.38999938964844,45.79999923706055,39.920719146728516,23389900.0,1.0,-0.4732825879814797,42.77309391875289,38.52916895966507,42.28409366110586,-74.10468361488175,16.962407321985882,40.83982124328613,42.30973847707113,12.420000076293945,17.716253824479406 87246,2018-09-25,JNJ,140.52999877929688,140.9600067138672,138.39999389648438,121.28813934326172,7982800.0,1.0,1.942406031844584,125.5497152780707,116.08001647241757,59.44212997055764,67.68614481013407,20.57888315459672,119.37820561726888,115.53402277628581,12.420000076293945,17.716253824479406 87247,2018-09-25,JPM,117.04000091552734,117.97000122070312,116.31999969482422,99.31560516357422,9308300.0,1.0,0.5749248529935045,100.98722873926786,95.56363872289035,55.29034386974458,111.67196825428938,18.974647507374833,98.19607747395834,96.8220095316569,12.420000076293945,17.716253824479406 87248,2018-09-25,KO,46.060001373291016,46.18000030517578,45.61000061035156,39.08015823364258,7919100.0,1.0,0.19957417673658995,40.14737752551117,37.78635889416656,53.24118221708943,6.837834161364042,4.184730219237169,39.004759852091475,38.79367421468099,12.420000076293945,17.716253824479406 87249,2018-09-25,MCD,164.58999633789062,167.17999267578125,164.07000732421875,148.2078857421875,5282900.0,1.0,0.840286674086201,148.85314090418245,140.41316768956756,57.66828859058725,157.66406211183119,18.52325898320949,143.7905303955078,141.8244280497233,12.420000076293945,17.716253824479406 87250,2018-09-25,MMM,214.1300048828125,214.1300048828125,210.27999877929688,173.77963256835938,2090600.0,1.0,1.6697059902028002,178.26087479008478,170.30902877436833,53.502494899520414,58.81336465707456,3.0997157167685008,172.0503138224284,169.08092498779297,12.420000076293945,17.716253824479406 87251,2018-09-25,MRK,67.60496520996094,68.11068725585938,67.29007720947266,57.860931396484375,6770499.0,1.0,0.8637682197317815,58.683728542747986,54.991373309669,65.18463562826165,125.48943485306245,46.44271129419077,56.52249692281087,54.2038304011027,12.420000076293945,17.716253824479406 87252,2018-09-25,MSFT,114.80000305175781,115.0999984741211,113.75,108.43354797363281,22668000.0,1.0,1.5235044627111733,109.6360419509875,102.23996818084842,61.62801638471735,123.99054814444999,16.59064036855348,104.65360565185547,102.23303527832032,12.420000076293945,17.716253824479406 87253,2018-09-25,NKE,84.86000061035156,85.0999984741211,84.06999969482422,80.60285186767578,10519500.0,1.0,1.2147801712541764,82.2205059984359,75.22109861582192,61.082784638385164,105.78736409360435,25.658778893273205,78.25135447184245,76.0318531036377,12.420000076293945,17.716253824479406 87254,2018-09-25,PG,84.27999877929688,84.41000366210938,83.08000183105469,72.59684753417969,5657200.0,1.0,0.5326381128027151,74.62014470540477,71.17269663370656,54.73906335295747,23.377579206792078,2.878116853892981,72.81869023640951,71.247824605306,12.420000076293945,17.716253824479406 87255,2018-09-25,TRV,133.10000610351562,133.10000610351562,131.13999938964844,116.8169174194336,844500.0,1.0,0.8260713781360209,120.02214305348413,112.90384876780494,53.01042350816638,51.13686032575234,5.710004967569009,116.01953837076823,114.279119237264,12.420000076293945,17.716253824479406 87256,2018-09-25,UNH,267.29998779296875,267.3299865722656,263.0299987792969,244.5897979736328,3789700.0,1.0,1.0938491741266034,251.42598244689165,241.7897539422685,54.23789435194715,-1.8722265661403543,4.695644988041766,245.4152389526367,240.60432612101238,12.420000076293945,17.716253824479406 87257,2018-09-25,V,149.7100067138672,149.9600067138672,149.10000610351562,144.61312866210938,4230700.0,1.0,1.893825168627643,145.85829357348828,137.88137164867967,61.90636065658417,116.94116488313571,12.807820830169758,140.2144785563151,137.00344416300456,12.420000076293945,17.716253824479406 87258,2018-09-25,VZ,53.5,53.65999984741211,52.91999816894531,40.7498893737793,13604900.0,1.0,0.07216001959767482,42.519428373716984,40.78471362457403,50.929589052493185,-142.38398791353939,14.380507854357072,41.66576932271322,40.61192251841227,12.420000076293945,17.716253824479406 87259,2018-09-25,WBA,72.7699966430664,72.94999694824219,71.83000183105469,58.624149322509766,3111200.0,1.0,0.9818980236312811,59.587215809390436,53.90787658257734,61.66850666733843,151.39952952447422,46.53980753227424,56.59915593465169,54.7241397857666,12.420000076293945,17.716253824479406 87260,2018-09-25,WMT,95.98999786376953,96.5199966430664,94.98999786376953,87.36338806152344,6193200.0,1.0,0.5779198954007114,89.11333839214318,86.7442742177201,56.864732996061484,-0.5100483382472163,19.78886430030346,87.70909729003907,83.97360420227051,12.420000076293945,17.716253824479406 87261,2018-09-26,AAPL,55.25,55.9375,54.939998626708984,52.775909423828125,95938800.0,2.0,0.47614282341464786,54.829657157311935,51.582933251013266,58.407875933324824,23.94127268430491,11.022215413787727,52.67798538208008,49.748885536193846,12.890000343322754,19.068242650559842 87262,2018-09-26,AMGN,206.2899932861328,208.8800048828125,206.2899932861328,177.6669464111328,2162600.0,2.0,2.349089766320702,178.98178004217004,167.09810429620887,62.93977290754721,176.11107900545292,45.18211282567873,171.79539337158204,168.56056493123373,12.890000343322754,19.068242650559842 87263,2018-09-26,AXP,110.08000183105469,110.11000061035156,107.80000305175781,100.2042007446289,2944200.0,2.0,1.3759177025962543,103.71058807849336,97.00119857311797,57.08075002962407,55.33868005364492,13.835030697214076,99.28544845581055,96.46112670898438,12.890000343322754,19.068242650559842 87264,2018-09-26,BA,367.5,368.55999755859375,364.32000732421875,353.0680847167969,2368600.0,2.0,5.209432885428669,362.6765592707785,325.3956483708231,56.20624778967309,114.1389601391783,17.973919458395113,341.5719248453776,338.71970418294273,12.890000343322754,19.068242650559842 87265,2018-09-26,CAT,153.9499969482422,155.14999389648438,152.88999938964844,134.74595642089844,3096100.0,2.0,3.4819370128815024,139.4069612498648,117.6438856129282,59.55441916155813,134.28833609287094,33.830905525545795,126.29563903808594,124.04961242675782,12.890000343322754,19.068242650559842 87266,2018-09-26,CRM,159.05999755859375,159.92999267578125,157.35000610351562,158.3300018310547,4079700.0,2.0,2.6692951403717586,160.63362754146857,148.0423703833361,61.436447004449924,122.43939570571602,12.199729432337303,152.1683329264323,148.1459996541341,12.890000343322754,19.068242650559842 87267,2018-09-26,CSCO,48.7400016784668,49.060001373291016,48.27000045776367,41.31882858276367,20080100.0,2.0,0.6619800917903547,41.487635111174136,39.66660530630633,64.7976134714171,144.6986557723795,49.611100683860485,40.10341822306315,38.31629269917806,12.890000343322754,19.068242650559842 87268,2018-09-26,CVX,122.98999786376953,123.41999816894531,121.73999786376953,97.94042205810547,4231400.0,2.0,0.47666919720197143,99.40002681693909,90.83649967231872,53.15287300692663,156.627466244391,15.007785388085223,95.1142468770345,96.87980028788249,12.890000343322754,19.068242650559842 87269,2018-09-26,DIS,114.01000213623047,116.31999969482422,114.01000213623047,112.94291687011719,11141500.0,2.0,0.37546163908312735,111.95540824566129,105.70749916400669,60.529146089289895,210.59060888041225,47.301857850618845,109.25005162556967,109.0152702331543,12.890000343322754,19.068242650559842 87270,2018-09-26,GS,232.9600067138672,233.0,228.24000549316406,204.07421875,2372700.0,2.0,-0.5545557870892424,215.66911584728166,200.67150610096053,46.00407932507297,-85.68954595377969,16.909025595693894,208.86194610595703,207.27441533406576,12.890000343322754,19.068242650559842 87271,2018-09-26,HD,208.5800018310547,209.13999938964844,207.22999572753906,183.60659790039062,2965800.0,2.0,2.1965306116871375,190.99787932428842,176.67716797795765,57.39862740715658,43.35075923766582,16.38101227135059,180.87456970214845,177.47031860351564,12.890000343322754,19.068242650559842 87272,2018-09-26,HON,159.02590942382812,159.82142639160156,157.86618041992188,143.44244384765625,2898328.0,2.0,2.138571069177857,146.2113408170956,137.3289683259708,62.82952757981099,79.42724568905776,28.766671631345726,139.66097971598307,135.3565278371175,12.890000343322754,19.068242650559842 87273,2018-09-26,IBM,145.69789123535156,146.6061248779297,144.68450927734375,113.41260528564453,7742387.0,2.0,1.0526109529215972,113.62568896253798,107.70359875718857,59.419810527218345,202.3744752169483,34.37009748015308,110.12492218017579,108.78506495157878,12.890000343322754,19.068242650559842 87274,2018-09-26,INTC,46.040000915527344,46.29999923706055,45.58000183105469,39.73810958862305,23957700.0,2.0,-0.48715444511604034,42.54758641431682,38.50511668016561,41.71422043480142,-81.82512187025137,19.644461810357726,40.76967798868815,42.24892037709554,12.890000343322754,19.068242650559842 87275,2018-09-26,JNJ,138.9499969482422,140.0,137.9600067138672,120.86822509765625,7133300.0,2.0,1.6986203272560942,125.45492573352495,116.5107442799028,58.42379837792425,47.50355450446655,16.122571940995563,119.65574340820312,115.78750635782878,12.890000343322754,19.068242650559842 87276,2018-09-26,JPM,116.75,116.87000274658203,114.66000366210938,98.14659118652344,14023600.0,2.0,0.47090303871803485,100.91163632760488,95.54366304983652,52.31956459014337,24.21940179673483,2.0465357895193317,98.20660120646158,96.97145016988118,12.890000343322754,19.068242650559842 87277,2018-09-26,KO,45.77000045776367,46.06999969482422,45.56999969482422,39.2255973815918,10162600.0,2.0,0.17849520407714436,40.16721228635355,37.840325936913054,54.269060596879164,6.64049097421265,3.035171179083393,39.01465657552083,38.82887865702311,12.890000343322754,19.068242650559842 87278,2018-09-26,MCD,166.39999389648438,167.50999450683594,165.5500030517578,147.62896728515625,3092600.0,2.0,1.0060891703597576,149.21580450433626,140.5067510376559,56.71086068084767,155.95050316746108,19.839099861526975,143.97329508463542,141.9708346048991,12.890000343322754,19.068242650559842 87279,2018-09-26,MMM,211.49000549316406,212.58999633789062,210.63999938964844,174.1343994140625,1677700.0,2.0,1.4950361212742678,178.2663621078835,170.43884724270245,53.8855861004974,50.32352173335315,3.0997157167685057,172.37715810139974,169.31263936360676,12.890000343322754,19.068242650559842 87280,2018-09-26,MRK,67.6812973022461,67.89122009277344,66.96565246582031,57.5988655090332,7260963.0,2.0,0.8120071142851231,58.7377677392076,55.11465306767717,63.6261918134249,97.19662105216045,37.43688307354954,56.64044087727864,54.34414526621501,12.890000343322754,19.068242650559842 87281,2018-09-26,MSFT,114.47000122070312,115.05999755859375,113.73999786376953,107.98822784423828,19352000.0,2.0,1.496448179733477,109.85215657724505,102.37629572378033,60.58410037476579,109.88368367085364,16.488219441426384,104.8064567565918,102.45968246459961,12.890000343322754,19.068242650559842 87282,2018-09-26,NKE,82.61000061035156,84.7300033569336,81.94999694824219,79.56668853759766,16357100.0,2.0,1.1058830135989695,82.29740183184549,75.26996038128928,58.09592022825874,46.66611477920745,0.4293490854078907,78.3704012552897,76.11966692606607,12.890000343322754,19.068242650559842 87283,2018-09-26,PG,83.25,83.98999786376953,83.02999877929688,72.7191162109375,6581000.0,2.0,0.44732224956258904,74.61232882726621,71.1612955928998,55.154279118209324,4.901620318886888,2.2525625111926137,72.87546106974284,71.33272921244303,12.890000343322754,19.068242650559842 87284,2018-09-26,TRV,131.74000549316406,131.74000549316406,129.1999969482422,115.22423553466797,1317100.0,2.0,0.6194764745571888,119.96416793536353,112.78282989788842,49.92398174316651,-27.190580775623342,7.2287699767840135,116.09964090983073,114.39509760538736,12.890000343322754,19.068242650559842 87285,2018-09-26,UNH,264.5,265.489990234375,262.45001220703125,244.0328826904297,2238000.0,2.0,0.8493077591265035,251.26219393864994,241.51756680353753,53.58581059116375,-30.3802634942167,2.1681163029333415,245.42501678466797,240.85590286254882,12.890000343322754,19.068242650559842 87286,2018-09-26,V,150.0,150.4199981689453,149.0399932861328,144.31338500976562,5852400.0,2.0,1.8665083358429797,146.13273859196752,138.00040960139185,61.30254372923464,111.50768298016793,16.048623551905116,140.49553375244142,137.2768674214681,12.890000343322754,19.068242650559842 87287,2018-09-26,VZ,53.290000915527344,53.58000183105469,53.08000183105469,40.81901931762695,13308300.0,2.0,0.014372232700402776,42.522385405770436,40.66576728893172,51.29052662181346,-145.11700911467426,14.380507854357068,41.672682698567705,40.65414276123047,12.890000343322754,19.068242650559842 87288,2018-09-26,WBA,72.41999816894531,73.69999694824219,72.2699966430664,59.2330436706543,5742900.0,2.0,1.0249505334952929,59.932920644969954,53.860936166553486,63.29121160304749,169.1902759309194,52.09488819724054,56.727265167236325,54.88943837483724,12.890000343322754,19.068242650559842 87289,2018-09-26,WMT,95.0999984741211,95.58999633789062,94.5199966430664,86.8948745727539,5918600.0,2.0,0.47641718272024036,89.12034474694195,86.60130823767719,55.44194735156474,-62.58602387157247,13.335012395140158,87.82362213134766,84.1431723276774,12.890000343322754,19.068242650559842 87290,2018-09-27,AAPL,55.95500183105469,56.61000061035156,55.8849983215332,53.86055374145508,120724800.0,3.0,0.5250577622401948,54.87792839914903,51.58183226674453,61.315257286016724,88.28008819042375,19.460998897868006,52.79538803100586,49.91518319447835,12.40999984741211,11.202412434935185 87291,2018-09-27,AMGN,207.41000366210938,210.19000244140625,206.83999633789062,179.43646240234375,2571200.0,3.0,2.5239693291268566,179.97657336786162,166.88843365118137,64.70551883302278,184.00187745879583,49.09557403527109,172.2234614054362,168.91039861043294,12.40999984741211,11.202412434935185 87292,2018-09-27,AXP,108.01000213623047,108.3499984741211,107.33999633789062,100.05579376220703,2121700.0,3.0,1.1841707217317463,103.70620916564734,97.11133996765345,56.670003096550154,23.37272243605842,8.633624980992652,99.48150914510092,96.62131525675456,12.40999984741211,11.202412434935185 87293,2018-09-27,BA,368.3999938964844,368.9700012207031,364.3999938964844,355.35076904296875,2355900.0,3.0,5.220794218160222,363.98710020350643,325.74873964024357,57.15408193730114,111.24033012134718,18.776910002872313,342.7206705729167,339.301606241862,12.40999984741211,11.202412434935185 87294,2018-09-27,CAT,153.02000427246094,154.0500030517578,151.1999969482422,134.13009643554688,2674100.0,3.0,3.3654751593696233,140.00012422608623,117.98409971190208,58.700542147971724,107.80672105938143,24.291635473428315,126.8953114827474,124.33486862182617,12.40999984741211,11.202412434935185 87295,2018-09-27,CRM,159.0500030517578,161.0800018310547,158.92999267578125,160.42999267578125,3930300.0,3.0,2.8272977929601097,161.4802190086957,147.7587778785113,63.16175455602713,144.32162818313464,17.136344326248622,152.68133290608725,148.52249959309896,12.40999984741211,11.202412434935185 87296,2018-09-27,CSCO,48.33000183105469,48.7599983215332,48.209999084472656,41.25054931640625,15910100.0,3.0,0.6474843980309188,41.571727287716826,39.65506180530075,64.23823415743902,135.03010997327962,47.24239857934637,40.23059234619141,38.40150254567464,12.40999984741211,11.202412434935185 87297,2018-09-27,CVX,122.16000366210938,123.0,121.70999908447266,98.35804748535156,4533400.0,3.0,0.5984653660660229,99.68931478847416,90.72791314731684,53.976739552954605,140.6622695168552,14.764574014782045,95.26550089518229,96.86540387471517,12.40999984741211,11.202412434935185 87298,2018-09-27,DIS,115.19000244140625,116.5999984741211,115.0999984741211,113.756591796875,5195300.0,3.0,0.6778471578917049,112.79151993775618,105.22332304930437,61.89357941066988,225.20440260319864,48.639201530126684,109.35429280598959,109.2248898824056,12.40999984741211,11.202412434935185 87299,2018-09-27,GS,228.77000427246094,229.85000610351562,227.52000427246094,203.05775451660156,2451500.0,3.0,-0.8460740720381636,214.60826060874504,200.51440632240732,45.0824485965544,-116.20869491602468,18.991262586048233,208.839555867513,207.39459686279298,12.40999984741211,11.202412434935185 87300,2018-09-27,HD,207.5,207.8300018310547,205.6699981689453,183.0049591064453,3218800.0,3.0,1.9034282872959807,190.7786826797545,177.3529060653627,56.450765222949265,23.168852807072863,6.944383198853927,181.28272196451823,177.67982228597006,12.40999984741211,11.202412434935185 87301,2018-09-27,HON,159.22718811035156,159.3805389404297,158.22080993652344,143.0963134765625,1820858.0,3.0,1.9993782246522471,146.22357399949635,137.7546074580232,61.99606379162344,72.35163357023426,28.76667163134573,140.03380686442057,135.66120618184408,12.40999984741211,11.202412434935185 87302,2018-09-27,IBM,145.32504272460938,145.68833923339844,144.51242065429688,113.33032989501953,3637570.0,3.0,1.108922831339214,113.99911569112314,107.62640158182609,59.19294607565765,164.2306633312485,32.69534439008309,110.31417999267578,108.95240135192871,12.40999984741211,11.202412434935185 87303,2018-09-27,INTC,45.90999984741211,46.16999816894531,45.72999954223633,39.89463806152344,15415500.0,3.0,-0.479984489817852,42.238004808897465,38.56514079046777,42.40255181606696,-71.73850859459152,19.64446181035772,40.72388229370117,42.201226552327476,12.40999984741211,11.202412434935185 87304,2018-09-27,JNJ,138.4499969482422,139.5800018310547,137.57000732421875,120.92071533203125,6450500.0,3.0,1.4924498899103327,125.3739469905146,116.88566986129204,58.51569928304619,35.73769873446997,12.193765978732856,119.9080909729004,116.02549781799317,12.40999984741211,11.202412434935185 87305,2018-09-27,JPM,115.41999816894531,115.76000213623047,114.16000366210938,97.71991729736328,13283000.0,3.0,0.35000138636162603,100.85476168865553,95.49472561603197,51.27925542333905,-22.84498312745091,2.423647390755218,98.22992451985677,97.1345723470052,12.40999984741211,11.202412434935185 87306,2018-09-27,KO,45.72999954223633,46.18000030517578,45.68000030517578,39.362483978271484,10826900.0,3.0,0.17086593458819266,40.193013319612724,37.90540777718903,55.22734391827596,26.663016477995356,6.08143503197741,39.023743311564125,38.86297156016032,12.40999984741211,11.202412434935185 87307,2018-09-27,MCD,165.6199951171875,167.27000427246094,165.3000030517578,148.31475830078125,2390700.0,3.0,1.1792329829845016,149.66921498743184,140.448056435908,57.574034787250795,145.08080146227422,18.292020721019238,144.20016326904297,142.13442357381186,12.40999984741211,11.202412434935185 87308,2018-09-27,MMM,212.0,212.8699951171875,210.0,173.3424072265625,1609800.0,3.0,1.2779701962302568,178.2652381103506,170.41109703369239,52.87944124361955,37.8175036446082,0.43779535251659535,172.65383605957032,169.52692031860352,12.40999984741211,11.202412434935185 87309,2018-09-27,MRK,67.10877990722656,67.91984558105469,66.87023162841797,57.91827392578125,6315458.0,3.0,0.7876797730143892,58.82835221740511,55.21868528869841,64.69056944843885,98.23931484512374,34.82991856043753,56.744357935587566,54.48639437357585,12.40999984741211,11.202412434935185 87310,2018-09-27,MSFT,114.77999877929688,114.91000366210938,114.19999694824219,108.39566040039062,19091300.0,3.0,1.4906984390909344,110.10221770421198,102.35267121180364,61.20605397325653,109.26033030276777,16.488219441426377,105.01962916056316,102.70822130839029,12.40999984741211,11.202412434935185 87311,2018-09-27,NKE,83.7699966430664,84.91999816894531,83.7300033569336,80.36519622802734,6080600.0,3.0,1.0716606914407407,82.4571052264516,75.29595110899763,59.66816027773554,89.64109746536606,1.5291650759240079,78.53408203125,76.25350456237793,12.40999984741211,11.202412434935185 87312,2018-09-27,PG,83.04000091552734,83.62999725341797,82.80999755859375,72.36975860595703,6277600.0,3.0,0.34751266458040675,74.60006738223558,71.11853231869216,53.698189233194775,-39.594263046420316,0.5903459464244816,72.89176457722982,71.41512870788574,12.40999984741211,11.202412434935185 87313,2018-09-27,TRV,129.38999938964844,129.92999267578125,128.47000122070312,114.88611602783203,836500.0,3.0,0.42358231337821906,119.86883455418626,112.63174527979811,49.29367428267935,-76.86493678808041,11.581884164393523,116.13220342000325,114.49983876546224,12.40999984741211,11.202412434935185 87314,2018-09-27,UNH,263.0,265.4100036621094,262.92999267578125,245.6478729248047,2761400.0,3.0,0.776867891323036,250.971041063086,241.48890919326166,55.20153655340858,-15.885518838083723,2.1681163029333557,245.5771270751953,241.1421048482259,12.40999984741211,11.202412434935185 87315,2018-09-27,V,149.89999389648438,150.63999938964844,149.55999755859375,145.03851318359375,5868500.0,3.0,1.8816804911365352,146.48940273830868,137.9328140585663,62.22462009880011,117.97476509856607,17.61417229732241,140.82778879801432,137.579269917806,12.40999984741211,11.202412434935185 87316,2018-09-27,VZ,53.150001525878906,53.869998931884766,53.150001525878906,41.16468048095703,13348100.0,3.0,-0.0034927751466327095,42.49056431636769,40.62231028690379,53.07584824425591,-115.40606674441315,8.027090881310171,41.68164405822754,40.69858055114746,12.40999984741211,11.202412434935185 87317,2018-09-27,WBA,72.95999908447266,74.56999969482422,72.51000213623047,59.92310333251953,4111400.0,3.0,1.1020482788253432,60.37406828180337,53.83789308294272,65.02695385007792,180.54128515582698,57.56289066142335,56.87649396260579,55.07121283213298,12.40999984741211,11.202412434935185 87318,2018-09-27,WMT,94.19000244140625,94.95999908447266,93.81999969482422,86.47227478027344,5363400.0,3.0,0.35775134537703934,89.1957615061839,86.38717382706805,54.17708706147523,-144.49711907620477,4.381623435088025,87.94335149129232,84.29899927775065,12.40999984741211,11.202412434935185 87319,2018-09-28,AAPL,56.1974983215332,56.459999084472656,56.005001068115234,54.049705505371094,91717600.0,4.0,0.5724868976182975,54.902217894497596,51.574542588290484,61.797021384891366,87.05334507198812,19.460998897868013,52.89451344807943,50.07874800364176,12.119999885559082,17.603477888183647 87320,2018-09-28,AMGN,208.5399932861328,208.8000030517578,206.77000427246094,178.0620574951172,3238200.0,4.0,2.522580910474005,180.55622297269719,166.90492662447076,62.31974502419494,146.7752774439825,48.49012397082626,172.5341328938802,169.21386286417643,12.119999885559082,17.603477888183647 87321,2018-09-28,AXP,107.2699966430664,107.87000274658203,106.27999877929688,98.79405975341797,3931500.0,4.0,0.919795636629857,103.69134310531203,97.1503263587993,53.29694584610277,-17.03836472519533,2.3562702509980897,99.6002581278483,96.74439417521158,12.119999885559082,17.603477888183647 87322,2018-09-28,BA,368.6300048828125,374.2200012207031,366.2200012207031,359.71295166015625,3600500.0,4.0,5.51817969653564,365.76031240022786,326.3935999532877,58.91206913616663,130.47018796745556,28.37448456969766,343.5563568115234,339.9522008260091,12.119999885559082,17.603477888183647 87323,2018-09-28,CAT,152.0,152.91000366210938,150.55999755859375,134.14767456054688,3599900.0,4.0,3.2372793677648986,140.35166411576236,118.81401581587828,58.71801869701145,91.54578293018,20.80583470492871,127.3712376912435,124.59156455993653,12.119999885559082,17.603477888183647 87324,2018-09-28,CRM,160.0,160.86000061035156,158.94000244140625,159.02999877929688,4607700.0,4.0,2.8071887023287445,161.99043053557054,147.93756629060132,61.27124791821361,125.41920848057237,17.136344326248615,153.12466634114583,148.84349950154623,12.119999885559082,17.603477888183647 87325,2018-09-28,CSCO,48.27000045776367,48.79999923706055,48.060001373291016,41.52367401123047,15474300.0,4.0,0.6505363583702675,41.700526873220106,39.65428956354747,65.47167488139061,135.93512731094535,41.26557935308613,40.32988484700521,38.48813457489014,12.119999885559082,17.603477888183647 87326,2018-09-28,CVX,121.98999786376953,123.20999908447266,121.76000213623047,98.20547485351562,5202900.0,4.0,0.674898560601477,99.96719202583185,90.64840779716619,53.620356890368804,129.36139635839277,16.092382812680924,95.38918177286784,96.85840848286946,12.119999885559082,17.603477888183647 87327,2018-09-28,DIS,115.6500015258789,117.45999908447266,115.3499984741211,114.63888549804688,7366800.0,4.0,0.9774165387281784,113.79603386130135,104.71093101296621,63.316031378112484,231.70821960565002,52.58948881004086,109.50003382364909,109.42814343770345,12.119999885559082,17.603477888183647 87328,2018-09-28,GS,225.75,227.39999389648438,223.8000030517578,199.9370880126953,3097800.0,4.0,-1.3137717762608645,214.1424439283736,199.62853080307173,42.38559482044842,-162.43718638894228,28.840104222331142,208.60205942789713,207.45743509928386,12.119999885559082,17.603477888183647 87329,2018-09-28,HD,206.44000244140625,208.85000610351562,206.35000610351562,183.27926635742188,3966100.0,4.0,1.6739802835085413,190.06981323086626,178.75985595858685,56.78733833617871,28.795013749456118,11.935278814829283,181.6589380900065,177.88230794270834,12.119999885559082,17.603477888183647 87330,2018-09-28,HON,158.5083465576172,159.77349853515625,158.30706787109375,143.99630737304688,2289636.0,4.0,1.939333449604959,146.16510571803997,138.41450396213583,63.305391366870616,77.7049759183285,31.372573879918487,140.38860524495442,135.98117179870604,12.119999885559082,17.603477888183647 87331,2018-09-28,IBM,144.51242065429688,144.96176147460938,144.15870666503906,113.1134033203125,3457867.0,4.0,1.123099843155984,114.25530846880447,107.765183321967,58.58288682282326,130.72385290251276,29.158349639605387,110.4605494181315,109.09318059285482,12.119999885559082,17.603477888183647 87332,2018-09-28,INTC,45.619998931884766,47.75,45.459999084472656,41.12068557739258,46223500.0,4.0,-0.37109273451695657,42.084079368901534,38.636459724116044,47.43277465478252,-1.38764352811716,5.424617075493393,40.72736078898112,42.155528704325356,12.119999885559082,17.603477888183647 87333,2018-09-28,JNJ,138.10000610351562,138.55999755859375,137.41000366210938,120.87694549560547,6638500.0,4.0,1.310420758144943,125.26548631912813,117.27582837813749,58.40433658547722,19.715413942158435,10.553381481983756,120.09959437052409,116.2295908610026,12.119999885559082,17.603477888183647 87334,2018-09-28,JPM,113.6500015258789,114.23999786376953,112.5199966430664,96.28638458251953,15815100.0,4.0,0.13693336368616826,100.8830397100211,95.2659204035043,47.96448904263452,-117.29687570506628,15.415140948821971,98.17502848307292,97.26427357991537,12.119999885559082,17.603477888183647 87335,2018-09-28,KO,46.0,46.189998626708984,45.970001220703125,39.516483306884766,9071900.0,4.0,0.17522624328721292,40.19395655128966,38.04298345115174,56.293236915263776,52.652070824633924,6.367244614709214,39.03400472005208,38.89015827178955,12.119999885559082,17.603477888183647 87336,2018-09-28,MCD,166.74000549316406,167.8300018310547,166.50999450683594,148.9915771484375,3390200.0,4.0,1.3554396618285125,150.20917115576347,140.39793943993968,58.42048760387447,156.63495944713972,20.74202468475298,144.39501088460287,142.29690221150716,12.119999885559082,17.603477888183647 87337,2018-09-28,MMM,209.52999877929688,211.27999877929688,208.8699951171875,173.83741760253906,2500200.0,4.0,1.1328285448209385,178.2699687777364,170.44679757968547,53.44152790819258,15.34787792092245,4.229177395088614,172.89893595377603,169.72882639567058,12.119999885559082,17.603477888183647 87338,2018-09-28,MRK,67.48091888427734,67.93893432617188,67.41412353515625,58.09843063354492,7135622.0,4.0,0.7740149578459352,58.902244626536486,55.37938760612953,65.28332070501182,111.95890004581462,35.09319977541474,56.814151000976565,54.61903800964355,12.119999885559082,17.603477888183647 87339,2018-09-28,MSFT,114.19000244140625,114.56999969482422,113.68000030517578,108.35774230957031,21647800.0,4.0,1.4661808351706043,110.33061426365748,102.35355245387183,61.11321386129867,94.59543395238501,10.710594265080767,105.23216959635417,102.94495964050293,12.119999885559082,17.603477888183647 87340,2018-09-28,NKE,84.29000091552734,85.2699966430664,84.25,80.53631591796875,7452700.0,4.0,1.046286246879717,82.60528765995369,75.48238629024164,60.00086372342644,102.300314012487,5.170798822929935,78.6882942199707,76.38592720031738,12.119999885559082,17.603477888183647 87341,2018-09-28,PG,83.02999877929688,83.29000091552734,82.79000091552734,72.69293975830078,5125800.0,4.0,0.29113484616789265,74.59379983221147,71.10907873834516,54.839148588585495,-39.73072720269183,0.8581649120485446,72.87837244669596,71.48401679992676,12.119999885559082,17.603477888183647 87342,2018-09-28,TRV,128.7100067138672,129.9199981689453,128.22000122070312,115.4111099243164,1452900.0,4.0,0.3071566880900036,119.83415833079928,112.56184691822415,50.30151901699392,-70.38261540554774,13.075072092119408,116.13597208658854,114.61583582560222,12.119999885559082,17.603477888183647 87343,2018-09-28,UNH,264.3800048828125,266.19000244140625,263.8500061035156,246.93814086914062,2875100.0,4.0,0.814187171181004,250.81877275063957,241.50682539389166,56.45437402737451,10.679679867653292,5.667815703161854,245.69546559651693,241.39553985595703,12.119999885559082,17.603477888183647 87344,2018-09-28,V,149.80999755859375,150.3699951171875,149.5500030517578,145.10617065429688,6035900.0,4.0,1.8775210322216367,146.8376864316532,137.90840274071007,62.311300290672975,110.3395114307339,17.50775670088963,141.1320058186849,137.8531962076823,12.119999885559082,17.603477888183647 87345,2018-09-28,VZ,53.470001220703125,53.560001373291016,53.27000045776367,41.01105499267578,12634500.0,4.0,-0.029704797167205754,42.43760651968989,40.570800310144094,52.196262099567946,-125.53089193001027,8.027090881310182,41.65911178588867,40.733117485046385,12.119999885559082,17.603477888183647 87346,2018-09-28,WBA,73.81999969482422,74.0,72.75,59.18434143066406,4871200.0,4.0,1.0909609671401839,60.55555035852946,54.07045786595785,61.7911473052713,144.65136060343227,57.562890661423324,56.97716471354167,55.218892923990886,12.119999885559082,17.603477888183647 87347,2018-09-28,WMT,94.27999877929688,94.37000274658203,93.69000244140625,86.27017974853516,6306300.0,4.0,0.2445810560905528,89.22905504524297,86.15269544303828,53.57244939312418,-172.08065717037385,2.769898193177938,87.79851099650065,84.44947891235351,12.119999885559082,17.603477888183647 87406,2018-10-01,AAPL,56.98749923706055,57.35499954223633,56.587501525878906,54.41363525390625,94403200.0,0.0,0.632153842340486,54.88403423111123,51.58386623580772,62.72105703813592,128.9919207093541,29.612939151946133,52.9717706044515,50.238158543904625,12.0,18.933558953381365 87407,2018-10-01,AMGN,207.72999572753906,209.33999633789062,206.6199951171875,177.73565673828125,2518100.0,0.0,2.4667080900670726,181.0106144587076,167.0604274114096,61.76030045845277,132.26104621633883,50.1592956077781,172.8058634440104,169.45998509724936,12.0,18.933558953381365 87408,2018-10-01,AXP,107.80999755859375,108.98999786376953,107.61000061035156,100.10216522216797,3361300.0,0.0,0.8065324519445767,103.6333337528808,97.38646071123053,56.099403787028926,26.8985513687397,8.139906250853416,99.75085983276367,96.88942960103353,12.0,18.933558953381365 87409,2018-10-01,BA,375.1600036621094,383.2099914550781,375.0,369.76251220703125,4755700.0,0.0,6.489963124112762,369.1009822630099,326.8734928346464,62.57197297592113,183.57980311944922,41.111702963672954,344.71348673502604,340.74686737060546,12.0,18.933558953381365 87410,2018-10-01,CAT,153.61000061035156,154.5,151.67999267578125,133.96292114257812,3736300.0,0.0,3.085210832535637,140.51286962709594,119.8342655352576,58.44909300448822,94.21135930358454,26.29537126413666,127.75068689982096,124.85101000467937,12.0,18.933558953381365 87411,2018-10-01,CRM,160.11000061035156,161.19000244140625,159.02000427246094,159.86000061035156,4297600.0,0.0,2.825653934626729,162.58773098333987,148.05826663628906,61.96937367892406,124.81321794441916,18.63639530859506,153.61933288574218,149.1511662801107,12.0,18.933558953381365 87412,2018-10-01,CSCO,49.0,49.13999938964844,48.66999816894531,41.711448669433594,13669500.0,0.0,0.6604931506481151,41.84715591745562,39.601547466943785,66.29837767144929,166.7460729105565,46.52509150345235,40.41523691813151,38.575762557983396,12.0,18.933558953381365 87413,2018-10-01,CVX,123.11000061035156,124.87999725341797,123.11000061035156,99.90005493164062,5348200.0,0.0,0.8622711430582939,100.63560485888183,90.45624847363769,56.89067401703696,169.5484312279306,25.904635710497192,95.56560033162435,96.87753473917643,12.0,18.933558953381365 87414,2018-10-01,DIS,117.27999877929688,117.4000015258789,115.68000030517578,113.95265197753906,8643900.0,0.0,1.1462409689301722,114.46402490622225,104.45663549416838,61.4698118353407,200.6730689977964,52.589488810040876,109.622900390625,109.61538492838541,12.0,18.933558953381365 87415,2018-10-01,GS,226.22000122070312,227.58999633789062,225.0,200.90896606445312,2451300.0,0.0,-1.587701109899001,213.62939419941563,199.02883486552577,43.47497221656335,-135.78760726498643,27.9905113504538,208.38570251464844,207.52092005411785,12.0,18.933558953381365 87416,2018-10-01,HD,208.52000427246094,209.7899932861328,207.3699951171875,183.67738342285156,3670500.0,0.0,1.506895256888697,189.41061705529532,180.02334595739998,57.28301248858447,37.17151466329425,16.35465825855093,182.0434366861979,178.09040196736655,12.0,18.933558953381365 87417,2018-10-01,HON,161.21124267578125,162.51937866210938,160.37791442871094,145.615234375,2261731.0,0.0,1.999334330283773,146.1717888627066,139.20489265584808,65.5161744502168,118.61924984735649,46.100910058258414,140.7665028889974,136.31663716634114,12.0,18.933558953381365 87418,2018-10-01,IBM,145.03823852539062,146.67303466796875,145.03823852539062,114.45243835449219,3930240.0,0.0,1.2282259395492048,114.76707238687904,107.74115133748619,61.14031682805326,164.95920844385805,37.740830773961456,110.63360036214193,109.2433260599772,12.0,18.933558953381365 87419,2018-10-01,INTC,46.790000915527344,47.220001220703125,46.20000076293945,40.3902702331543,23796200.0,0.0,-0.3398164552943328,41.78895459243946,38.759415768888665,45.0101809515719,-14.989815396633448,5.424617075493396,40.7085210164388,42.08872636159261,12.0,18.933558953381365 87420,2018-10-01,JNJ,138.25999450683594,139.85000610351562,138.0,122.20674896240234,4871800.0,0.0,1.2589529598607498,125.15722089761582,117.82151674276506,60.751922655289384,48.1667187619656,20.563176000148307,120.27777709960938,116.444984181722,12.0,18.933558953381365 87421,2018-10-01,JPM,113.37000274658203,114.61000061035156,113.04000091552734,96.84957885742188,10146300.0,0.0,0.01336641213849532,100.88769640964935,95.16910672145417,49.296545535394905,-82.3265583048445,11.82448057649252,98.1389055887858,97.39852612813314,12.0,18.933558953381365 87422,2018-10-01,KO,46.16999816894531,46.349998474121094,46.04999923706055,39.55070114135742,9364700.0,0.0,0.1793751871171736,40.10168212324263,38.30943504899857,56.53110506799168,70.4115627289845,11.000325897447464,39.034661610921226,38.91819801330566,12.0,18.933558953381365 87423,2018-10-01,MCD,168.3699951171875,168.9499969482422,166.66000366210938,148.439453125,3118200.0,0.0,1.4340026401149544,150.58356881546536,140.418980928187,57.45316258677306,149.2498883062836,25.516814416919757,144.58856658935548,142.4192003885905,12.0,18.933558953381365 87424,2018-10-01,MMM,212.39999389648438,213.39999389648438,211.30999755859375,175.05838012695312,1828800.0,0.0,1.1036025686578625,178.33080207452798,170.49074028387048,54.81677693441675,62.40565239699003,4.655692991443494,173.1404820760091,169.94944279988607,12.0,18.933558953381365 87425,2018-10-01,MRK,67.81488800048828,68.59732818603516,67.3759536743164,58.581626892089844,7994668.0,0.0,0.7930337932777007,59.03393833350161,55.52654254723569,66.82837892284293,132.23934804964168,43.50777806103225,56.89435640970866,54.752142906188965,12.0,18.933558953381365 87426,2018-10-01,MSFT,114.75,115.68000030517578,114.7300033569336,109.53254699707031,18883100.0,0.0,1.5239798859718405,110.73399830018029,102.26092586363806,62.91610333033227,121.27247906000204,19.788588242764632,105.48576456705729,103.17925605773925,12.0,18.933558953381365 87427,2018-10-01,NKE,85.0999984741211,85.8499984741211,84.37000274658203,80.28913879394531,7876400.0,0.0,0.9947646607986513,82.72758511242115,75.57492801013744,59.270267039001766,102.99660182624207,11.001215959056207,78.84375,76.51533648173015,12.0,18.933558953381365 87428,2018-10-01,PG,83.30999755859375,83.72000122070312,83.16999816894531,73.07720184326172,4899900.0,0.0,0.2742998003866859,74.61729282201064,71.14847103296982,56.16767879870515,11.993346318962676,5.023551189695176,72.87778905232747,71.55786666870117,12.0,18.933558953381365 87429,2018-10-01,TRV,130.0,130.63999938964844,128.6300048828125,114.75264739990234,1362900.0,0.0,0.15991274395832988,119.80590172866268,112.42410620590765,49.03691460973277,-60.928196913895675,7.486705522339054,116.11543375651041,114.71230761210124,12.0,18.933558953381365 87430,2018-10-01,UNH,267.25,270.0199890136719,267.0199890136719,249.7783660888672,3314500.0,0.0,1.0607181097239504,251.07223911828902,241.39655208044144,59.06148676670676,100.43162445980055,20.580172642465186,245.93222249348958,241.6923044840495,12.0,18.933558953381365 87431,2018-10-01,V,150.88999938964844,151.55999755859375,150.61000061035156,145.78292846679688,9802100.0,0.0,1.9068523240151194,147.2736663778494,137.8494735757639,63.18542144994149,130.6620889220983,26.026437412892612,141.4368677775065,138.12553024291992,12.0,18.933558953381365 87432,2018-10-01,VZ,53.61000061035156,53.91999816894531,53.5,41.35672378540039,10682000.0,0.0,-0.02232804694127566,42.4111468658966,40.55654837030946,53.97178281261983,-69.0466967450863,0.13699528739331027,41.634787241617836,40.77088457743327,12.0,18.933558953381365 87433,2018-10-01,WBA,72.87999725341797,73.5999984741211,72.37000274658203,58.82712173461914,5408600.0,0.0,1.0413455652278287,60.68326068944719,54.25937160425398,60.29045430101294,114.50238485815157,49.07057745430296,57.04400812784831,55.34824962615967,12.0,18.933558953381365 87434,2018-10-01,WMT,94.29000091552734,94.66000366210938,94.04000091552734,86.7203140258789,4994300.0,0.0,0.1890357740035853,89.21014640628368,86.03748161495656,54.73640991720384,-130.72466159329116,6.222868110943256,87.69286600748698,84.60837440490722,12.0,18.933558953381365 87435,2018-10-02,AAPL,56.8125,57.5,56.657501220703125,54.89728927612305,99152800.0,1.0,0.7102795034553324,54.93798655613224,51.55194188014706,63.92080185740815,136.52517079274162,31.11665865157344,53.082069142659506,50.39525089263916,12.050000190734863,27.5367404116567 87436,2018-10-02,AMGN,206.4199981689453,208.10000610351562,206.08999633789062,178.3884735107422,2172100.0,1.0,2.446899006467987,181.31378726370846,167.696996122522,62.45759597802239,113.33768414751368,45.221956238439155,173.09534505208333,169.67205251057942,12.050000190734863,27.5367404116567 87437,2018-10-02,AXP,108.01000213623047,108.47000122070312,107.30999755859375,100.5567626953125,2223100.0,1.0,0.7448664224625645,103.64291561264442,97.50490695815635,57.02645246932286,16.88094414479002,5.05524379934829,99.89187520345052,97.02054901123047,12.050000190734863,27.5367404116567 87438,2018-10-02,BA,380.8500061035156,388.6199951171875,379.7699890136719,373.70880126953125,4622600.0,1.0,7.492175898577955,373.01828761498155,326.836717267831,63.878987456151556,191.76286046796108,47.15673383409382,345.8622355143229,341.4905258178711,12.050000190734863,27.5367404116567 87439,2018-10-02,CAT,152.2899932861328,155.3800048828125,151.5,136.1974334716797,4344000.0,1.0,3.109161415716983,140.74503425485588,121.06066948049569,60.701026887992086,97.71842521341557,29.198957970401946,128.2242670694987,125.06667404174804,12.050000190734863,27.5367404116567 87440,2018-10-02,CRM,159.27000427246094,159.5800018310547,156.6999969482422,157.25999450683594,4137000.0,1.0,2.600511918230694,162.76798513862374,148.28301126030206,58.54926295351473,78.94964759312137,4.429423650924551,154.00433247884115,149.409499613444,12.050000190734863,27.5367404116567 87441,2018-10-02,CSCO,48.75,49.13999938964844,48.66999816894531,41.83094024658203,15671600.0,1.0,0.6702991604315187,42.006120690803556,39.55183371593472,66.82132328185219,154.40709884917422,46.52509150345236,40.49461441040039,38.665951093037926,12.050000190734863,27.5367404116567 87442,2018-10-02,CVX,125.06999969482422,125.76000213623047,124.31999969482422,100.1811294555664,5445400.0,1.0,1.021668471472296,101.27643443560294,90.28684986615488,57.40601347887675,174.58758772164947,30.483799273096352,95.75272750854492,96.87681795756022,12.050000190734863,27.5367404116567 87443,2018-10-02,DIS,115.55000305175781,117.69999694824219,115.30000305175781,115.34471893310547,6441700.0,1.0,1.376496322735548,115.42667656279141,104.16158408784335,63.691530452831245,193.55595874710306,46.8854207961394,109.80818150838216,109.80556755065918,12.050000190734863,27.5367404116567 87444,2018-10-02,GS,225.27999877929688,226.3300018310547,223.97000122070312,201.56875610351562,2272700.0,1.0,-1.731591825617386,212.91177723765816,198.7130625450567,44.21573007570831,-131.412334512748,30.64087004069679,208.12024536132813,207.50357055664062,12.050000190734863,27.5367404116567 87445,2018-10-02,HD,207.49000549316406,208.0399932861328,204.6699981689453,181.1558074951172,4428000.0,1.0,1.1576642331719427,189.44043839957453,179.96432692024968,53.27873922776506,-7.4970305595340525,0.8197100901269346,182.27434336344402,178.2329963684082,12.050000190734863,27.5367404116567 87446,2018-10-02,HON,160.7655029296875,161.47286987304688,160.45542907714844,145.25656127929688,2780724.0,1.0,1.9949470316679765,145.984595969952,140.10309323903238,64.62383237046083,105.80711606541313,46.10091005825841,141.12379150390626,136.62172520955403,12.050000190734863,27.5367404116567 87447,2018-10-02,IBM,146.26194763183594,147.07456970214844,145.7935028076172,115.0134506225586,3169275.0,1.0,1.3413459288819638,115.27624816028998,107.83565598399713,62.15319413089266,166.48030779644637,39.57692433538948,110.81413040161132,109.37926317850749,12.050000190734863,27.5367404116567 87448,2018-10-02,INTC,47.5099983215332,48.880001068115234,47.31999969482422,41.825016021728516,42121100.0,1.0,-0.19698704023029734,41.819992978755565,38.74055084448662,50.18063377301117,93.4125901084746,24.43337192763715,40.75489667256673,42.038778177897136,12.050000190734863,27.5367404116567 87449,2018-10-02,JNJ,139.7899932861328,140.72999572753906,139.64999389648438,122.89784240722656,6439100.0,1.0,1.2594121054091545,124.82302273473917,118.74710437097372,61.90772339322969,76.48589044410683,26.55644264412178,120.40918273925782,116.66755053202311,12.050000190734863,27.5367404116567 87450,2018-10-02,JPM,113.36000061035156,114.12000274658203,112.80999755859375,97.25061798095703,13753100.0,1.0,-0.051605900867699006,100.85576326624665,95.10034864171233,50.234969018418354,-85.24423075639574,13.61041638825203,98.12041727701823,97.49366912841796,12.050000190734863,27.5367404116567 87451,2018-10-02,KO,46.279998779296875,46.560001373291016,46.060001373291016,39.79023742675781,7462700.0,1.0,0.1996899301256576,40.016845964506565,38.57628300277859,58.17934536899729,100.16600004194736,16.777958213223044,39.03962707519531,38.95362319946289,12.050000190734863,27.5367404116567 87452,2018-10-02,MCD,166.35000610351562,167.0399932861328,165.17999267578125,147.1123809814453,3071200.0,1.0,1.3733496157524598,150.7367904085823,140.57391210606613,55.181308762109616,92.55381420895219,15.673159481949684,144.72224985758464,142.51170959472657,12.050000190734863,27.5367404116567 87453,2018-10-02,MMM,212.3800048828125,215.83999633789062,212.10000610351562,177.96243286132812,1749400.0,1.0,1.299790383025396,178.77009993323807,170.63802384605881,57.878144926104724,114.99945079237403,13.705965507022643,173.4834726969401,170.17652893066406,12.050000190734863,27.5367404116567 87454,2018-10-02,MRK,68.67366027832031,68.864501953125,67.83396911621094,58.761802673339844,10894589.0,1.0,0.813270164917661,59.05495883891926,55.85444706012859,67.38823586937765,141.8877699483558,46.515527209716325,56.950470606486,54.8906909942627,12.050000190734863,27.5367404116567 87455,2018-10-02,MSFT,115.30000305175781,115.83999633789062,114.44000244140625,109.09674072265625,20787200.0,1.0,1.5171315775469196,111.03844760195446,102.282394378026,61.81628484353015,110.18562398612717,16.48119657145833,105.74725570678712,103.39543533325195,12.050000190734863,27.5367404116567 87456,2018-10-02,NKE,84.33999633789062,84.55000305175781,82.5,78.6825942993164,8446900.0,1.0,0.8149050007841367,82.49381169577329,76.11004725198062,54.78498762510611,13.295556640946522,8.407397477773694,78.86884358723958,76.60532595316569,12.050000190734863,27.5367404116567 87457,2018-10-02,PG,83.4800033569336,84.44000244140625,83.37000274658203,73.67986297607422,7390900.0,1.0,0.30605955801452467,74.69607585289715,71.21467320105792,58.16442980325385,73.74387758786229,14.000281742120704,72.89875030517578,71.66267865498861,12.050000190734863,27.5367404116567 87458,2018-10-02,TRV,128.69000244140625,129.60000610351562,128.24000549316406,115.2331314086914,1311100.0,1.0,0.08105752069351979,119.72503534322698,112.34013875955623,49.98606653996735,-70.61901681458966,10.060436666724518,116.08142496744792,114.78405749003092,12.050000190734863,27.5367404116567 87459,2018-10-02,UNH,269.0,271.44000244140625,267.5,251.1985626220703,2777300.0,1.0,1.355073205422201,251.62152030280544,241.12786324211646,60.29124700838625,122.27552185241885,25.262724107954938,246.2141591389974,241.9678721110026,12.050000190734863,27.5367404116567 87460,2018-10-02,V,150.83999633789062,150.83999633789062,149.1699981689453,144.7001495361328,8047500.0,1.0,1.8217266427859613,147.4591777980456,137.84475591777473,60.84955680402865,96.81873930162398,11.17569540650217,141.71820576985678,138.35681025187174,12.050000190734863,27.5367404116567 87461,2018-10-02,VZ,53.79999923706055,54.439998626708984,53.599998474121094,41.802242279052734,12482900.0,1.0,0.019245845714443988,42.4194682666864,40.64270824698547,56.1436115335152,-10.290182138065427,10.01157831202844,41.628898239135744,40.81799710591634,12.050000190734863,27.5367404116567 87462,2018-10-02,WBA,72.30000305175781,73.7699966430664,72.01000213623047,59.663326263427734,3842900.0,1.0,1.0573116877914472,60.82322699241215,54.59596474953121,62.49613192218479,113.36154323373177,41.35497846557807,57.13872502644857,55.48576151529948,12.050000190734863,27.5367404116567 87463,2018-10-02,WMT,93.93000030517578,95.61000061035156,93.8499984741211,87.4093017578125,7754600.0,1.0,0.1983251210811261,89.20339580467478,86.02493824073537,56.464623615916906,-70.66661485524939,16.595056239418582,87.66683705647786,84.7571371714274,12.050000190734863,27.5367404116567 87464,2018-10-03,AAPL,57.51250076293945,58.36750030517578,57.44499969482422,55.5653190612793,114619200.0,2.0,0.8166848390027326,55.24114264023835,51.37329179274505,65.5069410064317,179.1972276740905,39.39672897374548,53.2179879506429,50.564391708374025,11.609999656677246,18.132311123786955 87465,2018-10-03,AMGN,208.25,208.25,206.63999938964844,177.72706604003906,2258800.0,2.0,2.3507323306979515,181.48322426410022,168.31354087261855,61.28629946269861,104.57266594491972,45.761480522789945,173.36993815104168,169.85148162841796,11.609999656677246,18.132311123786955 87466,2018-10-03,AXP,109.25,109.4000015258789,108.25,100.61239624023438,2505100.0,2.0,0.6925020790449139,103.53094109556737,97.87386008241116,57.14103193844765,41.72957031920433,13.254763403751008,100.00443929036459,97.15259564717611,11.609999656677246,18.132311123786955 87467,2018-10-03,BA,388.8999938964844,394.2799987792969,386.69000244140625,379.4444580078125,4794300.0,2.0,8.649549682211784,377.6520842455244,326.6154236890459,65.68091246313571,201.93648310281668,52.598551541156404,347.10448201497394,342.24572194417317,11.609999656677246,18.132311123786955 87468,2018-10-03,CAT,156.0,159.3699951171875,155.7899932861328,139.1884307861328,6043300.0,2.0,3.3310921550807677,141.5678818733839,121.78875875161613,63.44440405851624,130.30740747991896,40.55014507648063,128.75883967081705,125.32810796101889,11.609999656677246,18.132311123786955 87469,2018-10-03,CRM,158.55999755859375,159.75999450683594,157.02000427246094,159.10000610351562,3561600.0,2.0,2.5412646889577672,162.6844070113566,149.41159060827232,60.15902779132717,90.05366379223324,5.369244450681332,154.4566660563151,149.6869997660319,11.609999656677246,18.132311123786955 87470,2018-10-03,CSCO,49.2599983215332,49.470001220703125,49.06999969482422,41.94188690185547,16737500.0,2.0,0.6791936401932404,42.171896186298554,39.545665535503204,67.30855992656457,163.6142567201462,51.356180837463015,40.59020805358887,38.7552858988444,11.609999656677246,18.132311123786955 87471,2018-10-03,CVX,125.12999725341797,125.83999633789062,124.77999877929688,100.6388931274414,4479500.0,2.0,1.171426232841128,101.94302953045815,90.13344828326257,58.24693150462674,164.53929475965268,30.898770529625807,95.95002695719401,96.86251729329427,11.609999656677246,18.132311123786955 87472,2018-10-03,DIS,117.94999694824219,118.0999984741211,116.73999786376953,114.6094741821289,6111700.0,2.0,1.4825572457503426,116.07128634054276,104.20712018411545,61.74620069767416,181.4025935864471,49.02941961779006,109.95588353474935,109.98333269755045,11.609999656677246,18.132311123786955 87473,2018-10-03,GS,227.75,229.77000427246094,226.5800018310547,203.09341430664062,2573900.0,2.0,-1.702968320866887,211.97756504079433,198.77526546457676,45.91022644856193,-83.46221314875504,15.468167699864798,207.82059224446616,207.5285176595052,11.609999656677246,18.132311123786955 87474,2018-10-03,HD,206.16000366210938,206.4600067138672,203.64999389648438,180.26219177246094,4162500.0,2.0,0.799571843744161,189.4903083049069,179.87818382155794,51.94747486072664,-33.61992591022112,4.33812368865146,182.40797678629556,178.33825022379557,11.609999656677246,18.132311123786955 87475,2018-10-03,HON,161.5213165283203,161.58914184570312,159.76744079589844,144.68788146972656,2370504.0,2.0,1.923410479206467,145.93210113125986,140.62367584627918,63.2117090027898,93.31206699391895,37.6434787959663,141.41856791178387,136.9084373474121,11.609999656677246,18.132311123786955 87476,2018-10-03,IBM,147.2275390625,147.5717010498047,146.08030700683594,114.6169662475586,3467804.0,2.0,1.38305832446882,115.6538636699826,107.94876084173615,60.99094318384213,153.59113012162976,41.84667141482884,110.99490865071614,109.50464528401693,11.609999656677246,18.132311123786955 87477,2018-10-03,INTC,48.619998931884766,49.720001220703125,48.560001373291016,42.3989143371582,39211900.0,2.0,-0.03705772360475379,42.056579443561795,38.59439711893821,52.04637322949647,149.33930375986947,31.843379046112553,40.787939580281574,41.99407335917155,11.609999656677246,18.132311123786955 87478,2018-10-03,JNJ,140.5399932861328,141.27000427246094,138.8800048828125,121.62931060791016,5411800.0,2.0,1.1442261402333855,124.63430670767137,119.21314354867629,58.629285048154465,57.44862022888544,18.214213796573215,120.5426249186198,116.84971059163412,11.609999656677246,18.132311123786955 87479,2018-10-03,JPM,114.94000244140625,115.66000366210938,114.4800033569336,98.1636734008789,17142000.0,2.0,-0.029085703475743685,100.87451459224218,95.11999834721095,52.31365555149068,0.3670647362974902,0.7740450621340852,98.11245396931966,97.61341565450033,11.609999656677246,18.132311123786955 87480,2018-10-03,KO,46.459999084472656,46.54999923706055,45.79999923706055,39.24271011352539,10542300.0,2.0,0.16965297809240099,39.949234884547046,38.718559152318186,53.39219125349514,53.36769444364279,7.5386121711732175,39.040762710571286,38.97186400095622,11.609999656677246,18.132311123786955 87481,2018-10-03,MCD,166.10000610351562,167.60000610351562,164.3699951171875,146.64927673339844,3830300.0,2.0,1.2732359430800955,150.81728417308807,140.61988623706816,54.40468577768724,79.43924492353935,10.59873158819261,144.8593785603841,142.58646926879882,11.609999656677246,18.132311123786955 87482,2018-10-03,MMM,216.0,217.33999633789062,214.94000244140625,178.00367736816406,2139200.0,2.0,1.4419765186675022,179.19207690060236,170.54027630984686,57.92003379038898,147.49717654149728,18.77275990147856,173.79806162516277,170.3913261413574,11.609999656677246,18.132311123786955 87483,2018-10-03,MRK,68.78816986083984,69.1030502319336,68.08206176757812,58.45060348510742,10037325.0,2.0,0.7950318295068683,59.04662251483719,56.126088285333715,65.41555556732851,133.23714463282445,49.10195425536496,57.02332623799642,55.020256487528485,11.609999656677246,18.132311123786955 87484,2018-10-03,MSFT,115.41999816894531,116.18000030517578,114.93000030517578,109.1156997680664,16648000.0,2.0,1.4959892474741139,111.08244197750726,102.87128498172125,61.8463001030544,113.8538248010311,19.27456914661721,106.03748575846355,103.60768343607585,11.609999656677246,18.132311123786955 87485,2018-10-03,NKE,81.93000030517578,82.95999908447266,81.75,78.42593383789062,10046700.0,2.0,0.6442283072597803,82.24480946712585,76.60430933780579,54.10827269474715,-34.65553355713298,14.794681018180464,78.86104278564453,76.68645464579264,11.609999656677246,18.132311123786955 87486,2018-10-03,PG,84.44000244140625,84.5199966430664,82.8499984741211,72.51823425292969,7958700.0,2.0,0.2347891616257698,74.6934310207063,71.19460837748707,53.32108043015509,7.509117468407538,6.247486698063913,72.87342096964518,71.719855372111,11.609999656677246,18.132311123786955 87487,2018-10-03,TRV,130.1699981689453,130.33999633789062,129.07000732421875,115.25981903076172,1547200.0,2.0,0.02048155755213088,119.58964912666377,112.27266624198856,50.03953045168873,-43.301109993928215,4.181799671882776,116.03975397745768,114.84932276407878,11.609999656677246,18.132311123786955 87488,2018-10-03,UNH,272.0,272.07000732421875,269.7699890136719,251.4491729736328,3002200.0,2.0,1.5902425739096202,252.2671885239624,240.86832325582273,60.50780462998582,140.60068194981298,27.295684743776544,246.5263448079427,242.2187848409017,11.609999656677246,18.132311123786955 87489,2018-10-03,V,150.7100067138672,150.7100067138672,149.19000244140625,144.4100799560547,7521100.0,2.0,1.7111328617279469,147.29200378132086,138.65968689250727,60.23246880853726,89.65081543392306,11.175695406502179,142.01888020833334,138.5644317626953,11.609999656677246,18.132311123786955 87490,2018-10-03,VZ,54.7400016784668,54.939998626708984,54.13999938964844,41.7023811340332,14939100.0,2.0,0.043632526731315124,42.43595717371347,40.66232201635001,55.535994370754594,43.17380704592435,18.501258433040267,41.61302299499512,40.85576400756836,11.609999656677246,18.132311123786955 87491,2018-10-03,WBA,73.69999694824219,74.2699966430664,73.48999786376953,59.91501235961914,6075400.0,2.0,1.0778491454757386,60.99833789171551,54.87224659619953,63.13372896785859,131.13850224124076,45.53989366261436,57.234795252482094,55.63459428151449,11.609999656677246,18.132311123786955 87492,2018-10-03,WMT,95.5,95.54000091552734,94.04000091552734,86.41717529296875,6327400.0,2.0,0.12419899272320833,89.07604186230975,85.91803696459453,53.42598014219717,-97.00124163669201,16.595056239418582,87.60528818766277,84.86988004048665,11.609999656677246,18.132311123786955 87493,2018-10-04,AAPL,57.69499969482422,58.087501525878906,56.682498931884766,54.58843231201172,128168000.0,3.0,0.8128156052136504,55.38284936516125,51.3486684265868,61.4220509636059,117.48984974969538,25.250706423320047,53.32126388549805,50.72707322438558,14.220000267028809,27.1263923786786 87494,2018-10-04,AMGN,206.08999633789062,207.14999389648438,200.80999755859375,174.78070068359375,3219800.0,3.0,2.0135614043730357,181.0701426349722,169.35540973319186,56.411156551724275,35.46081190780267,3.4337109008869717,173.53114369710286,170.0179234822591,14.220000267028809,27.1263923786786 87495,2018-10-04,AXP,108.25,108.8499984741211,106.80999755859375,100.31446838378906,2478700.0,3.0,0.6198177977443464,103.31300068639746,98.34496516443261,56.30930003060546,2.140189863538615,0.9094795560309361,100.07552998860677,97.27364654541016,14.220000267028809,27.1263923786786 87496,2018-10-04,BA,390.739990234375,391.0899963378906,385.2900085449219,377.2101745605469,3822300.0,3.0,9.279520209981172,381.146079339755,326.86654273055757,64.38656631900159,166.03197989050784,48.553624296250966,348.39283345540366,343.06891072591145,14.220000267028809,27.1263923786786 87497,2018-10-04,CAT,158.02999877929688,158.5500030517578,155.1999969482422,137.895263671875,4130800.0,3.0,3.363849720623506,142.00725039874163,122.68479595745953,61.52349329469202,109.36959674327368,37.0763410409455,129.2608632405599,125.63341967264812,14.220000267028809,27.1263923786786 87498,2018-10-04,CRM,158.1999969482422,158.83999633789062,153.77999877929688,154.89999389648438,6206400.0,3.0,2.1308419294057614,162.09285870202228,150.61013812414961,55.105673544440165,27.564663282735356,11.396613357625455,154.73799896240234,149.84783299763998,14.220000267028809,27.1263923786786 87499,2018-10-04,CSCO,48.630001068115234,48.77000045776367,48.040000915527344,41.5723991394043,22110900.0,3.0,0.6489473439683593,42.247198472502205,39.59216844033959,64.06721086808196,84.38452283135064,16.300360437530728,40.667510986328125,38.84258791605632,14.220000267028809,27.1263923786786 87500,2018-10-04,CVX,124.79000091552734,125.58999633789062,124.19000244140625,100.34980010986328,4824300.0,3.0,1.2523466743023164,102.39239924364071,90.46471211500187,57.50522478533995,138.00714733072488,25.01509200487051,96.11145502726237,96.89735946655273,14.220000267028809,27.1263923786786 87501,2018-10-04,DIS,117.0,117.16999816894531,115.12000274658203,113.84481811523438,6442800.0,3.0,1.4877599664712022,116.49719392293474,104.35666197306136,59.78176533630738,126.47086748102656,26.86013322802404,110.09280166625976,110.11551272074381,14.220000267028809,27.1263923786786 87502,2018-10-04,GS,229.25999450683594,231.39999389648438,225.38999938964844,202.825927734375,2903600.0,3.0,-1.6824734118457627,211.5128565223639,198.61227012558533,45.65851474011384,-76.92148577133473,9.052954487778091,207.49158274332683,207.56663208007814,14.220000267028809,27.1263923786786 87503,2018-10-04,HD,203.64999389648438,203.75999450683594,198.27000427246094,175.9356689453125,5996200.0,3.0,0.16476747443425666,190.49377795651833,178.25184277102073,46.169484075454605,-113.96705160730694,25.754086190553576,182.43436279296876,178.3810785929362,14.220000267028809,27.1263923786786 87504,2018-10-04,HON,159.88372802734375,160.72674560546875,157.80038452148438,144.10169982910156,3074947.0,3.0,1.7986831863824477,145.98549527219336,140.787643155541,61.772374015409916,62.9770539671346,16.95195473692882,141.71832427978515,137.23590011596679,14.220000267028809,27.1263923786786 87505,2018-10-04,IBM,145.0191192626953,146.08030700683594,143.7476043701172,113.1882095336914,4432843.0,3.0,1.2860027333013733,115.72659998238943,108.24406881033518,57.016361561273484,86.34118193454108,19.357376958064958,111.14626490275064,109.60337804158529,14.220000267028809,27.1263923786786 87506,2018-10-04,INTC,48.84000015258789,48.86000061035156,47.619998931884766,41.85110092163086,30108300.0,3.0,0.04496511779603196,42.19528582966706,38.53134190165619,50.19030637652088,84.94793345631098,18.00166053870983,40.81924311319987,41.95406703948974,14.220000267028809,27.1263923786786 87507,2018-10-04,JNJ,138.5500030517578,139.52999877929688,137.32000732421875,121.90929412841797,4738700.0,3.0,1.0632759795210092,124.54089643015693,119.52351473317314,59.12353865539116,23.20282537110811,3.446397014576293,120.7068364461263,117.05304908752441,14.220000267028809,27.1263923786786 87508,2018-10-04,JPM,114.55000305175781,116.80999755859375,114.20999908447266,99.0487060546875,16357400.0,3.0,0.05949068228872534,100.9792545343851,95.18397559867152,54.23066705588075,35.211964232513324,9.882083405810805,98.14394658406576,97.75118395487468,14.220000267028809,27.1263923786786 87509,2018-10-04,KO,45.65999984741211,45.900001525878906,45.43000030517578,39.2255973815918,9582300.0,3.0,0.1428212680762826,39.9242023107701,38.78346103456681,53.25052406320486,-7.724547253583929,4.0138885326917775,39.04952837626139,38.9923646291097,14.220000267028809,27.1263923786786 87510,2018-10-04,MCD,164.88999938964844,166.07000732421875,164.5,147.66458129882812,3230400.0,3.0,1.2612824504157345,150.9829316881723,140.63770429815582,55.81505679579789,70.63728776983982,10.598731588192619,145.04480641682943,142.7076535542806,14.220000267028809,27.1263923786786 87511,2018-10-04,MMM,214.85000610351562,215.66000366210938,212.0399932861328,176.41966247558594,1682500.0,3.0,1.4105829694786962,179.28476095981543,170.53834237270408,55.71858992699444,82.74934681730836,5.919844532192531,174.09891611735026,170.6316256205241,14.220000267028809,27.1263923786786 87512,2018-10-04,MRK,67.86259460449219,68.09160614013672,67.23282623291016,58.32775115966797,10837054.0,3.0,0.7618821580872108,59.070814663390465,56.29109520294254,64.64276690671542,77.83840560411812,25.927538469787958,57.095611317952475,55.15319722493489,14.220000267028809,27.1263923786786 87513,2018-10-04,MSFT,114.61000061035156,114.76000213623047,111.62999725341797,106.86080932617188,34821700.0,3.0,1.2824991331351754,110.83118307537342,103.50625360065197,56.39229057505175,35.9711330766339,11.452175430507493,106.21844533284505,103.7845521291097,14.220000267028809,27.1263923786786 87514,2018-10-04,NKE,82.33999633789062,82.4800033569336,80.0199966430664,76.22049713134766,9161100.0,3.0,0.32723334506192714,82.28225380910068,76.54595053660243,48.754968132760396,-108.00330568444593,27.296187734935838,78.78952585856119,76.73414497375488,14.220000267028809,27.1263923786786 87515,2018-10-04,PG,82.5,82.5,81.0999984741211,71.54876708984375,7029900.0,3.0,0.098938460144808,74.7411132683355,71.08316956857855,49.744850210837654,-169.22419581118177,14.636732446685222,72.83062388102213,71.77039527893066,14.220000267028809,27.1263923786786 87516,2018-10-04,TRV,129.8800048828125,130.8800048828125,129.5500030517578,116.37202453613281,1242600.0,3.0,0.06151129560424806,119.49721030709713,112.2752384233716,52.24056722097826,-11.64790647044713,0.014573806770362793,116.1029759724935,114.9452138264974,14.220000267028809,27.1263923786786 87517,2018-10-04,UNH,271.0,271.6199951171875,267.30999755859375,249.05441284179688,2186600.0,3.0,1.5653346603683076,252.06069401003137,240.95137569211707,57.412658539921296,86.1747791122995,14.316323145792067,246.78799794514973,242.4444320678711,14.220000267028809,27.1263923786786 87518,2018-10-04,V,149.17999267578125,149.27999877929688,146.10000610351562,141.88673400878906,9208900.0,3.0,1.4036926686758022,147.15596144635546,139.0142228798164,55.19526665117091,10.813979582973257,13.746457798902176,142.19999186197916,138.7065071105957,14.220000267028809,27.1263923786786 87519,2018-10-04,VZ,54.349998474121094,55.029998779296875,53.959999084472656,42.26313781738281,15788400.0,3.0,0.10697439085240745,42.51819634216746,40.63615851623098,58.166020365307325,66.73276067918847,14.34974151168445,41.635555775960285,40.90287685394287,14.220000267028809,27.1263923786786 87520,2018-10-04,WBA,73.69000244140625,74.12999725341797,72.91000366210938,59.54154968261719,3832800.0,3.0,1.0518646706188264,61.01260813831911,55.289071472886945,61.528064757262435,105.5725291627923,33.7086009328786,57.334923934936526,55.77101764678955,14.220000267028809,27.1263923786786 87521,2018-10-04,WMT,94.06999969482422,94.5,93.19999694824219,86.54578399658203,6045300.0,3.0,0.07496697685952824,88.93733611673525,85.85096649556942,53.75967595800974,-149.37134794509197,4.874945714478264,87.56058095296224,84.99511731465658,14.220000267028809,27.1263923786786 87522,2018-10-05,AAPL,56.9900016784668,57.102500915527344,55.14500045776367,53.702510833740234,134322000.0,4.0,0.7298494995029614,55.41572105266901,51.38738678119329,58.02736082600925,26.753252823403685,2.7710077658357304,53.391497421264646,50.86246318817139,14.819999694824219,15.408807255086616 87523,2018-10-05,AMGN,204.4499969482422,206.08999633789062,201.8300018310547,175.25315856933594,2481000.0,4.0,1.7641385281449686,180.5142994133441,170.5743999274762,56.97883947914769,34.456437057489154,3.4337109008869744,173.74360198974608,170.17901509602865,14.819999694824219,15.408807255086616 87524,2018-10-05,AXP,108.05999755859375,108.47000122070312,106.72000122070312,99.83961486816406,2399800.0,4.0,0.5179279202909726,103.16454183669796,98.63601587204226,54.989563143531605,-17.7936413816313,1.7305505659192226,100.14501622517903,97.37364044189454,14.819999694824219,15.408807255086616 87525,2018-10-05,BA,389.0,392.3900146484375,383.0299987792969,373.8055419921875,2899700.0,4.0,9.395742723891658,383.198575123956,328.4111782940127,62.44668186947089,142.65689142930728,42.055811744840724,349.64991048177086,343.7482513427734,14.819999694824219,15.408807255086616 87526,2018-10-05,CAT,156.50999450683594,156.80999755859375,151.61000061035156,134.86904907226562,4955100.0,4.0,3.109772577753688,141.81495317423747,123.93187070881919,57.322001307483916,72.22160442788282,18.09172307608288,129.74529266357422,125.84953117370605,14.819999694824219,15.408807255086616 87527,2018-10-05,CRM,154.86000061035156,156.60000610351562,152.47000122070312,155.07000732421875,4963600.0,4.0,1.7985648621183827,161.65305300861647,151.51394528239913,55.26303608904799,-2.9255020154441977,17.097814064745258,154.97933247884114,149.9629997253418,14.819999694824219,15.408807255086616 87528,2018-10-05,CSCO,48.400001525878906,48.849998474121094,47.61000061035156,41.35758590698242,19103300.0,4.0,0.6007185936962074,42.27016255284265,39.689158278456176,62.263878001106725,59.32742087040699,5.4055608042450585,40.736799748738605,38.91194216410319,14.819999694824219,15.408807255086616 87529,2018-10-05,CVX,124.93000030517578,125.9000015258789,124.73999786376953,100.65498352050781,4318000.0,4.0,1.3258192389822625,102.731999557845,90.9868595424968,58.08805698050982,136.12755673531098,26.861562564240586,96.30500768025716,96.92747662862142,14.819999694824219,15.408807255086616 87530,2018-10-05,DIS,116.0,116.58000183105469,114.7300033569336,112.5213851928711,5835700.0,4.0,1.3693086459759627,116.70122268199466,104.52613556385495,56.5599856008076,92.44531079887196,22.182744159665972,110.1836446126302,110.22220446268717,14.819999694824219,15.408807255086616 87531,2018-10-05,GS,228.0,228.41000366210938,224.2100067138672,201.24777221679688,1722400.0,4.0,-1.7731354086092779,211.14165120016204,198.2523475180997,44.18011494620939,-99.20701711997349,12.801940405583082,207.19883778889974,207.55533854166666,14.819999694824219,15.408807255086616 87532,2018-10-05,HD,199.07000732421875,199.6999969482422,194.57000732421875,173.7502899169922,5016600.0,4.0,-0.508796298360437,191.66079589596782,176.21332824954,43.6335167740685,-171.18885296972692,36.24672712965628,182.35298563639324,178.3728126525879,14.819999694824219,15.408807255086616 87533,2018-10-05,HON,159.8740234375,160.5523223876953,158.48837280273438,143.5417938232422,2516222.0,4.0,1.6357996922621965,145.83713066842617,141.2012207720035,60.41311644473246,58.933652563157025,16.951954736928826,141.9480712890625,137.50566329956055,14.819999694824219,15.408807255086616 87534,2018-10-05,IBM,144.26385498046875,145.11471557617188,141.3671112060547,111.48262786865234,4813901.0,4.0,1.0592489295254524,115.56087495671655,108.67759550226783,52.76969514902224,26.476794031435155,1.7580274606423771,111.237526957194,109.65505981445312,14.819999694824219,15.408807255086616 87535,2018-10-05,INTC,48.22999954223633,48.34000015258789,46.65999984741211,40.89459991455078,28901400.0,4.0,0.03241353009172343,42.23588389717243,38.541176802290465,47.15300069006045,25.722275807778956,5.867747103428403,40.82069231669108,41.88155352274577,14.819999694824219,15.408807255086616 87536,2018-10-05,JNJ,139.8000030517578,140.25,138.55999755859375,121.6905517578125,4309300.0,4.0,0.9702868499171728,124.46240616236645,119.7577232321648,58.55812320507931,39.123776591265944,9.051883584666703,120.84927190144857,117.23072611490885,14.819999694824219,15.408807255086616 87537,2018-10-05,JPM,115.83000183105469,116.0999984741211,114.0199966430664,98.49017333984375,13777600.0,4.0,0.08365486274584555,101.0204546977085,95.23686570634423,52.843792300506486,4.659616627037971,8.12913301390689,98.16364771525065,97.87310117085775,14.819999694824219,15.408807255086616 87538,2018-10-05,KO,45.939998626708984,46.15999984741211,45.689998626708984,39.251251220703125,8734100.0,4.0,0.1222181403508742,39.88411993362196,38.87022157333605,53.442100104156516,24.16466542587016,3.7527596407981334,39.065652974446614,39.01498940785726,14.819999694824219,15.408807255086616 87539,2018-10-05,MCD,166.24000549316406,167.49000549316406,165.7899932861328,148.35035705566406,2822500.0,4.0,1.292249347586818,151.22536104089855,140.63307096593738,56.74983794738744,97.8931066133404,17.820590051706482,145.29734802246094,142.83289210001627,14.819999694824219,15.408807255086616 87540,2018-10-05,MMM,214.35000610351562,215.02999877929688,211.05999755859375,175.88340759277344,2140300.0,4.0,1.3271336970468326,179.32761824559677,170.54663254786024,54.98665683884134,56.001084693827856,1.9351302080886363,174.38601684570312,170.84058787027996,14.819999694824219,15.408807255086616 87541,2018-10-05,MRK,67.96755981445312,68.40648651123047,67.34732818603516,58.172149658203125,7790308.0,4.0,0.7148151201562385,59.076715712260636,56.43524374513683,63.65743510178165,79.78516648558744,30.225880309325888,57.164608256022134,55.273241170247395,14.819999694824219,15.408807255086616 87542,2018-10-05,MSFT,112.62999725341797,113.16999816894531,110.63999938964844,106.23548126220703,29068900.0,4.0,1.0507357036002247,110.33858176719711,104.3702477310939,55.0008105091021,-6.589265814997979,18.20921816129662,106.36277033487956,103.91623573303222,14.819999694824219,15.408807255086616 87543,2018-10-05,NKE,80.08999633789062,80.98999786376953,79.43000030517578,76.16345977783203,7019100.0,4.0,0.07059632545197303,82.3131304642394,76.49796038659068,48.626256693974526,-132.18902440748644,30.987570131216557,78.70757319132487,76.78072675069173,14.819999694824219,15.408807255086616 87544,2018-10-05,PG,81.9800033569336,82.44999694824219,81.9800033569336,71.74964904785156,5454600.0,4.0,0.007399993125943638,74.72062855962572,71.1246152758235,50.457110846974444,-118.66722832368276,14.636732446685224,72.79889068603515,71.82817878723145,14.819999694824219,15.408807255086616 87545,2018-10-05,TRV,130.17999267578125,131.44000244140625,129.8300018310547,115.7847900390625,870500.0,4.0,0.04611120119955103,119.49874060404127,112.2772672389763,51.01303824357331,-9.930845100149327,4.2318700761837675,116.14337946573893,115.01701685587565,14.819999694824219,15.408807255086616 87546,2018-10-05,UNH,268.6499938964844,271.0,267.95001220703125,249.87124633789062,2045700.0,4.0,1.593141848474545,252.19701225796192,240.90045478305373,58.16770935177728,89.20784580845576,14.316323145792067,247.0559117635091,242.66118342081705,14.819999694824219,15.408807255086616 87547,2018-10-05,V,146.63999938964844,147.41000366210938,144.39999389648438,140.5332489013672,7085700.0,4.0,1.0388539029440267,146.84521734579099,139.53379418985352,52.74755102823334,-54.38069119086614,23.79323975382769,142.3050501505534,138.79786911010743,14.819999694824219,15.408807255086616 87548,2018-10-05,VZ,55.060001373291016,55.439998626708984,54.779998779296875,42.2016716003418,14044900.0,4.0,0.15047883812516716,42.593141550714954,40.63341827899696,57.77849249064965,120.35663717789001,21.081618472345927,41.65245475769043,40.95024560292562,14.819999694824219,15.408807255086616 87549,2018-10-05,WBA,73.08999633789062,73.47000122070312,72.13999938964844,58.867713928222656,5663500.0,4.0,0.9657661224958289,60.8814439795638,55.77095737236492,58.73966612100507,72.29224741985409,19.878520669914252,57.42233441670736,55.8932523727417,14.819999694824219,15.408807255086616 87550,2018-10-05,WMT,93.86000061035156,94.19000244140625,92.88999938964844,85.718994140625,6693400.0,4.0,-0.030414186208133742,88.96053937982842,85.5962637512751,51.3145803017595,-177.89736870045104,0.8748081669254479,87.5033182779948,85.10672709147136,14.819999694824219,15.408807255086616 87609,2018-10-08,AAPL,55.5525016784668,56.20000076293945,55.04999923706055,53.57802200317383,118655600.0,0.0,0.6465994586929469,55.410546755970515,51.52281391602655,57.56488199715401,-8.071473411482096,1.5669675978303717,53.45223388671875,50.994585291544595,15.6899995803833,29.93434142712738 87610,2018-10-08,AMGN,203.3699951171875,206.1300048828125,203.22999572753906,176.5845947265625,2878100.0,0.0,1.6548290333501825,180.60755053336183,170.74486188118894,58.552493993649776,49.08430152006208,3.653108453598535,173.99929860432943,170.33627446492514,15.6899995803833,29.93434142712738 87611,2018-10-08,AXP,106.62999725341797,107.2300033569336,105.56999969482422,99.61617279052734,2723400.0,0.0,0.41437291700131595,103.1586609812203,98.64989080710978,54.36928086220653,-66.24123096851248,11.722204079616118,100.19499486287435,97.47996063232422,15.6899995803833,29.93434142712738 87612,2018-10-08,BA,383.8399963378906,386.7300109863281,377.3500061035156,373.1285095214844,3324000.0,0.0,9.325717969618552,383.64752451450005,332.20934499233584,62.062028915921054,110.89130234597063,27.117841423412166,350.8231618245443,344.33995208740237,15.6899995803833,29.93434142712738 87613,2018-10-08,CAT,151.9499969482422,153.66000366210938,150.8800048828125,134.9042510986328,3463200.0,0.0,2.878078424300895,141.53177039087237,125.20913384496745,57.357044289102326,53.45367787439364,14.64054314407201,130.1892552693685,126.04684766133626,15.6899995803833,29.93434142712738 87614,2018-10-08,CRM,154.24000549316406,154.6199951171875,145.60000610351562,148.64999389648438,10238700.0,0.0,1.0055995375341524,162.19834374742598,150.7016532008162,48.60741748915921,-121.4535743413888,39.0745947038144,154.8576655069987,149.98033294677734,15.6899995803833,29.93434142712738 87615,2018-10-08,CSCO,47.91999816894531,48.5,47.150001525878906,40.833412170410156,23791400.0,0.0,0.5142723107228377,42.24912800519459,39.776023438286856,58.13337358619486,8.565472192604886,4.793425868262494,40.78008092244466,38.99816576639811,15.6899995803833,29.93434142712738 87616,2018-10-08,CVX,124.05000305175781,125.45999908447266,123.83000183105469,100.26142883300781,6267700.0,0.0,1.3368794870764589,102.85239205259255,91.69849753480979,57.044327651703135,109.68614294866957,17.76224476858656,96.46108016967773,96.95395151774089,15.6899995803833,29.93434142712738 87617,2018-10-08,DIS,114.83000183105469,116.16000366210938,114.12000274658203,113.73698425292969,5652300.0,0.0,1.3578711131028882,117.03047936643091,104.72037054811986,58.67610439355057,86.42255586095848,15.08797422447841,110.31729532877604,110.3205633799235,15.6899995803833,29.93434142712738 87618,2018-10-08,GS,224.25999450683594,226.9199981689453,222.5,200.92677307128906,2522900.0,0.0,-1.8495669856741017,210.98149211557765,197.82760364858248,43.88114645882095,-108.17664311482167,18.03590818569537,206.93182830810548,207.55069173177083,15.6899995803833,29.93434142712738 87619,2018-10-08,HD,196.24000549316406,198.66000366210938,195.05999755859375,175.5463409423828,3731800.0,0.0,-0.8874442288851014,191.87594359497382,174.9116815270965,46.148314645033466,-155.61559230842622,36.24672712965629,182.29802856445312,178.38362452189128,15.6899995803833,29.93434142712738 87620,2018-10-08,HON,158.93411254882812,159.88372802734375,158.12985229492188,144.23292541503906,1927260.0,0.0,1.5446758316302862,145.7658175363747,141.55839968774637,61.49503138475081,52.494576190008274,13.401529577072285,142.21239471435547,137.79254264831542,15.6899995803833,29.93434142712738 87621,2018-10-08,IBM,141.9694061279297,142.51434326171875,140.70745849609375,111.0038833618164,3388308.0,0.0,0.8313311575941498,115.37665937607166,109.06677705581312,51.652586880667705,-19.511739813498846,2.5005224966272688,111.29612452189127,109.70554631551107,15.6899995803833,29.93434142712738 87622,2018-10-08,INTC,46.959999084472656,47.349998474121094,46.52000045776367,40.89459991455078,19376800.0,0.0,0.022210280122919812,42.28008129447207,38.560455204551374,47.15300069006045,0.5227659763182804,4.197468337507075,40.80243199666341,41.810912640889484,15.6899995803833,29.93434142712738 87623,2018-10-08,JNJ,138.89999389648438,139.67999267578125,138.6199951171875,121.94429779052734,5174100.0,0.0,0.9066165675106106,124.34933800237332,120.06150718195286,59.02832103081536,33.389554984265985,9.05188358466669,120.97583338419597,117.43913815816244,15.6899995803833,29.93434142712738 87624,2018-10-08,JPM,114.25,115.77999877929688,113.3499984741211,99.09165954589844,14370900.0,0.0,0.14961538680356057,101.10551742281412,95.35809417996909,54.150057639975934,-3.8057394612649924,1.9957118914885816,98.20482076009115,98.01201197306315,15.6899995803833,29.93434142712738 87625,2018-10-08,KO,45.9900016784668,46.58000183105469,45.970001220703125,39.76457977294922,9808100.0,0.0,0.1456325756129786,39.92563092421153,38.89787752915761,57.082624258776626,92.33190097819109,14.745458163926662,39.10086809794108,39.04517993927002,15.6899995803833,29.93434142712738 87626,2018-10-08,MCD,166.25,168.1699981689453,166.1199951171875,149.4191131591797,2560500.0,0.0,1.387041570464703,151.55439699658385,140.54450437060368,58.176355935507644,111.71063157653374,21.08384752963153,145.57577819824218,142.9849421183268,15.6899995803833,29.93434142712738 87627,2018-10-08,MMM,213.1300048828125,214.5800018310547,212.25999450683594,176.85690307617188,1666700.0,0.0,1.3242869415715859,179.46024053855763,170.5328121347822,56.070370972141816,70.18151008352673,1.9351302080886514,174.6357182820638,171.0403699239095,15.6899995803833,29.93434142712738 87628,2018-10-08,MRK,67.6812973022461,68.41603088378906,67.64312744140625,58.52429962158203,9279830.0,0.0,0.6978849294524494,59.09358944265318,56.6125827375226,64.90967371581547,91.13946012689529,30.35682510020761,57.243444951375324,55.39603621164958,15.6899995803833,29.93434142712738 87629,2018-10-08,MSFT,111.66000366210938,112.02999877929688,109.33999633789062,105.02277374267578,29640600.0,0.0,0.7604402720236294,110.09036020932166,104.75774007144005,52.40654631743845,-58.53389132739227,26.12263391171055,106.44014307657878,104.0082021077474,15.6899995803833,29.93434142712738 87630,2018-10-08,NKE,80.04000091552734,80.54000091552734,79.08000183105469,76.26802062988281,8058700.0,0.0,-0.12293604445436301,82.4953271979262,76.13799723444686,48.88217634070907,-131.51508422642323,33.14023887210722,78.64364598592122,76.82889277140299,15.6899995803833,29.93434142712738 87631,2018-10-08,PG,81.9800033569336,82.73999786376953,81.75,71.96800231933594,7192300.0,0.0,-0.046984014854473344,74.71952941959637,71.12746154720051,51.234279092603295,-99.43980446052124,10.522955151515983,72.77094243367513,71.88354199727377,15.6899995803833,29.93434142712738 87632,2018-10-08,TRV,130.00999450683594,132.47000122070312,129.9199981689453,117.14612579345703,986800.0,0.0,0.1421167007920161,119.54229705858963,112.5949534602092,53.62624105635419,27.31862120635748,11.61052071941905,116.19996948242188,115.10251579284667,15.6899995803833,29.93434142712738 87633,2018-10-08,UNH,268.8399963378906,269.6499938964844,265.6499938964844,249.69485473632812,1865000.0,0.0,1.5827015193906675,252.16713686237264,241.7916933988578,57.938237957851115,47.89181152366892,3.0866488827803478,247.22975514729816,242.83413594563802,15.6899995803833,29.93434142712738 87634,2018-10-08,V,145.00999450683594,145.00999450683594,140.17999267578125,137.17849731445312,11637300.0,0.0,0.4735572629964224,147.2945785604947,138.8727065957553,47.36212075784294,-172.4857380658455,41.78612401823455,142.23060811360676,138.8410410563151,15.6899995803833,29.93434142712738 87635,2018-10-08,VZ,55.0,55.209999084472656,54.45000076293945,42.26313781738281,16703700.0,0.0,0.18775194845183307,42.66943578010876,40.626257808148075,58.06749899587831,91.55417049546075,13.412263486796578,41.65860023498535,40.99646212259928,15.6899995803833,29.93434142712738 87636,2018-10-08,WBA,72.5,74.55000305175781,72.48999786376953,60.199153900146484,6482000.0,0.0,0.9935158489632343,60.94843068402451,56.13831362444717,62.23775034491743,99.75997981485644,30.635657283978496,57.556020228068036,56.02033316294352,15.6899995803833,29.93434142712738 87637,2018-10-08,WMT,93.25,94.93000030517578,93.0199966430664,86.98672485351562,5762600.0,0.0,-0.011501659535298359,88.64922923873253,85.7045511262577,54.590554972801826,-100.66379665115055,9.666784938721905,87.49535624186198,85.22150319417318,15.6899995803833,29.93434142712738 87638,2018-10-09,AAPL,55.90999984741211,56.817501068115234,55.5625,54.32025909423828,107564000.0,1.0,0.6332162093831997,55.48346993913153,51.52219908247492,59.55316894528205,41.100562021217875,8.976575358081044,53.523505274454756,51.14074815114339,15.949999809265137,42.659938873071795 87639,2018-10-09,AMGN,205.75,208.0800018310547,204.49000549316406,176.95394897460938,2509100.0,1.0,1.5797933972913825,180.47117658977228,171.44216111774725,58.98305685795805,69.22017313978722,13.850810175737022,174.2111836751302,170.51433664957682,15.949999809265137,42.659938873071795 87640,2018-10-09,AXP,106.30000305175781,106.93000030517578,105.94000244140625,99.30890655517578,2604400.0,1.0,0.3040066145440221,103.20486156748181,98.48632877065295,53.510618917887626,-69.59698094373125,11.722204079616121,100.19483922322591,97.57822214762369,15.949999809265137,42.659938873071795 87641,2018-10-09,BA,384.3699951171875,386.82000732421875,381.1400146484375,372.8092346191406,2862700.0,1.0,9.139110059164977,383.7676859230059,335.9764791160566,61.87609392193615,108.02234431214379,27.247416586305945,351.84520060221354,344.84115244547525,15.949999809265137,42.659938873071795 87642,2018-10-09,CAT,152.61000061035156,152.61000061035156,149.0800018310547,131.48214721679688,4996900.0,1.0,2.390764707525591,140.9060259085269,126.48850763029142,52.98207740801111,26.276157863195287,6.441279548301279,130.40683975219727,126.22603810628256,15.949999809265137,42.659938873071795 87643,2018-10-09,CRM,148.32000732421875,150.8699951171875,147.2100067138672,148.5,5593300.0,1.0,0.3609052597211644,162.8214267976086,149.64457051684454,48.46634094045463,-131.7199317622394,39.07459470381441,154.7516657511393,150.00599950154623,15.949999809265137,42.659938873071795 87644,2018-10-09,CSCO,47.529998779296875,48.029998779296875,47.279998779296875,40.80763244628906,17008400.0,1.0,0.4386265861189713,42.21778305414255,39.87403480169241,57.9378246873473,-9.057710394996786,4.7934258682625,40.81482086181641,39.07371743520101,15.949999809265137,42.659938873071795 87645,2018-10-09,CVX,125.51000213623047,127.44000244140625,125.06999969482422,101.85163116455078,6797900.0,1.0,1.457163576993267,103.18156372029497,92.31700881998822,60.045155204561965,135.72355972947952,29.520240862379637,96.63428675333658,97.02098325093587,15.949999809265137,42.659938873071795 87646,2018-10-09,DIS,116.62000274658203,117.7699966430664,116.04000091552734,114.58987426757812,6761400.0,1.0,1.4014725786802416,117.37863590162709,105.08686931687876,60.087299707254616,116.29421260217956,27.04068944807939,110.46630452473958,110.42986946105957,15.949999809265137,42.659938873071795 87647,2018-10-09,GS,224.99000549316406,225.1199951171875,222.52999877929688,198.75119018554688,1862900.0,1.0,-2.0619223604630577,211.106525312284,197.0516808644738,41.893495225308136,-120.23534192472124,18.035908185695376,206.37042541503905,207.43528416951497,15.949999809265137,42.659938873071795 87648,2018-10-09,HD,197.9499969482422,199.17999267578125,195.5800018310547,173.19293212890625,4466800.0,1.0,-1.3617287039736823,191.76039306560222,173.42580993732747,43.516598485641374,-153.38879444562733,33.22321062049131,182.14467213948566,178.3524253845215,15.949999809265137,42.659938873071795 87649,2018-10-09,HON,159.1472930908203,159.1472930908203,155.81394958496094,140.80337524414062,3787337.0,1.0,1.1820970003327034,145.83092443345714,141.4630285084374,53.92906561302449,-18.33686221376029,6.25066581540779,142.3093236287435,138.03805084228514,15.949999809265137,42.659938873071795 87650,2018-10-09,IBM,141.56787109375,141.8355712890625,140.46844482421875,110.14361572265625,3809950.0,1.0,0.5746639045799924,115.31459862374308,109.18494132376668,49.696927308596344,-41.46131310700951,4.055711870968066,111.30983912150064,109.74712181091309,15.949999809265137,42.659938873071795 87651,2018-10-09,INTC,47.18000030517578,47.619998931884766,46.540000915527344,40.47722244262695,23285700.0,1.0,-0.019331896731152654,42.23828341317024,38.74311955619011,45.85711854871716,0.21606829878661488,7.215358550718437,40.75025952657064,41.73634039560954,15.949999809265137,42.659938873071795 87652,2018-10-09,JNJ,138.74000549316406,139.6199951171875,137.80999755859375,121.7780532836914,4475300.0,1.0,0.8331389603218469,124.33493930161895,120.13626888929902,58.577871552138184,17.78687170909487,1.4783898806574416,121.10064341227213,117.66273969014486,15.949999809265137,42.659938873071795 87653,2018-10-09,JPM,114.66999816894531,115.02999877929688,113.66999816894531,98.40422821044922,14069500.0,1.0,0.14475101408582702,101.13087871341428,95.40884220333378,52.43284964142299,-24.34739631359905,1.9957118914885725,98.16534016927083,98.07945035298665,15.949999809265137,42.659938873071795 87654,2018-10-09,KO,46.380001068115234,46.54999923706055,46.220001220703125,39.68758010864258,10824500.0,1.0,0.15617516476978466,39.940573080600096,38.94779628890674,56.39831357564568,95.47623233154009,14.745458163926658,39.131819534301755,39.074228541056314,15.949999809265137,42.659938873071795 87655,2018-10-09,MCD,168.16000366210938,170.55999755859375,167.80999755859375,151.25379943847656,4157900.0,1.0,1.5918589802363954,152.25748732939118,140.3054277096713,60.49053582493256,158.40997279322926,31.32901067295098,145.8829116821289,143.1635866800944,15.949999809265137,42.659938873071795 87656,2018-10-09,MMM,212.67999267578125,213.11000061035156,209.63999938964844,173.59815979003906,2947400.0,1.0,1.0470082591394316,179.44676523344344,170.43408956391983,51.755485067408905,-23.242138278349966,8.572404778073738,174.69319610595704,171.18679606119792,15.949999809265137,42.659938873071795 87657,2018-10-09,MRK,68.18701934814453,69.33206176757812,67.71946716308594,59.24500274658203,8249122.0,1.0,0.7341594175967359,59.13159427480617,56.879904748631326,67.29546019898194,126.98523225560393,41.600958908848746,57.347660827636716,55.53490994771322,15.949999809265137,42.659938873071795 87658,2018-10-09,MSFT,111.13999938964844,113.08000183105469,110.80000305175781,106.35865783691406,26198600.0,1.0,0.6309010978555989,110.01584460013432,104.92889340645748,54.834221493104515,-12.002625781977668,16.399203356264014,106.524148050944,104.13061281840007,15.949999809265137,42.659938873071795 87659,2018-10-09,NKE,80.37000274658203,81.48999786376953,80.16000366210938,76.44866180419922,7643400.0,1.0,-0.2587528668633752,82.62705842508632,75.79617994771641,49.33325914987587,-89.43662518299548,22.090511707999976,78.5794184366862,76.87422180175781,15.949999809265137,42.659938873071795 87660,2018-10-09,PG,82.38999938964844,82.72000122070312,82.05999755859375,71.79331970214844,6268100.0,1.0,-0.10299193341985813,74.70399067718967,71.15959422271268,50.57767165987436,-88.22552187120408,10.522955151515985,72.73484217325846,71.93282051086426,15.949999809265137,42.659938873071795 87661,2018-10-09,TRV,131.5399932861328,132.02999877929688,130.32000732421875,117.08384704589844,865200.0,1.0,0.21074701604308643,119.55781193494707,112.91220912218185,53.491197828088836,26.357384533010634,11.610520719419053,116.21379216512044,115.1639773050944,15.949999809265137,42.659938873071795 87662,2018-10-09,UNH,269.19000244140625,271.9599914550781,268.4700012207031,250.7158966064453,2510100.0,1.0,1.6379359233441164,252.34909455924114,242.45161497445028,58.90893322789391,102.86118578509164,12.332395255655662,247.3512924194336,243.0506248474121,15.949999809265137,42.659938873071795 87663,2018-10-09,V,141.4600067138672,143.2899932861328,141.1199951171875,137.58448791503906,10798000.0,1.0,0.05765108572813915,147.7007915824376,138.15905033650773,48.02644393950511,-164.00366528930078,41.78612401823455,142.1310282389323,138.90642471313475,15.949999809265137,42.659938873071795 87664,2018-10-09,VZ,54.47999954223633,55.13999938964844,54.029998779296875,42.70814514160156,16962400.0,1.0,0.25031406419015667,42.797121540378846,40.56611851089068,60.11237057880999,89.13601659170426,4.414298366901695,41.67778714497884,41.047791226704916,15.949999809265137,42.659938873071795 87665,2018-10-09,WBA,73.55999755859375,73.81999969482422,72.91000366210938,59.72016143798828,5194800.0,1.0,0.9657247448101103,60.821891889654765,56.65616711608254,60.33408501865397,83.57211663640705,30.63565728397849,57.66751505533854,56.1395653406779,15.949999809265137,42.659938873071795 87666,2018-10-09,WMT,95.63999938964844,97.73999786376953,95.19000244140625,89.18229675292969,11598900.0,1.0,0.178592256865727,88.76966837112822,85.62453252608857,59.47593676994336,118.32895075408689,33.58010386029301,87.57313486735026,85.37378565470378,15.949999809265137,42.659938873071795 87667,2018-10-10,AAPL,56.3650016784668,56.587501525878906,54.01250076293945,51.80380630493164,167962400.0,2.0,0.41477194585528565,55.555605050949836,51.33728931245348,51.14791277504916,-85.24896283989135,9.335923126167208,53.49684791564941,51.24282290140788,22.959999084472656,55.22506873079409 87668,2018-10-10,AMGN,205.0,206.35000610351562,200.77000427246094,172.83078002929688,4148000.0,2.0,1.174087687963521,180.2708395870213,171.78852778358416,52.66515569470641,-1.0931214018772446,6.360578965292145,174.2850580851237,170.6373301188151,22.959999084472656,55.22506873079409 87669,2018-10-10,AXP,106.95999908447266,107.01000213623047,103.5199966430664,96.43186950683594,4555600.0,2.0,-0.015434402514202361,103.72973105552082,97.5962859427702,46.410881086695674,-149.5857169469005,29.065182381833466,100.09166920979818,97.62142028808594,22.959999084472656,55.22506873079409 87670,2018-10-10,BA,382.9599914550781,383.79998779296875,367.0899963378906,355.42816162109375,6033100.0,2.0,7.502233536211406,383.0169610459099,338.0871313613166,52.94340705280984,45.27615834424848,1.8682030306838446,352.36943969726565,345.0401570638021,22.959999084472656,55.22506873079409 87671,2018-10-10,CAT,148.6999969482422,149.1699981689453,143.72000122070312,126.43257904052734,9419300.0,2.0,1.5789064742525056,140.98149253993358,126.3637795242754,47.45660994639894,-30.879866083571528,13.297619612210267,130.45727717081706,126.30839080810547,22.959999084472656,55.22506873079409 87672,2018-10-10,CRM,147.52000427246094,147.58999633789062,137.5399932861328,137.80999755859375,13660600.0,2.0,-1.0010737026629783,165.91240674588707,144.79759081270666,39.923402122865404,-265.41608412387103,57.286673697073674,154.24566548665365,149.85249938964844,22.959999084472656,55.22506873079409 87673,2018-10-10,CSCO,47.439998626708984,47.5099983215332,45.540000915527344,39.20935821533203,33055800.0,2.0,0.24686373974480347,42.367469080836415,39.64313654050147,47.6565154620954,-150.83482108248847,32.86932414632219,40.78604303995768,39.12490736643473,22.959999084472656,55.22506873079409 87674,2018-10-10,CVX,127.2300033569336,127.5999984741211,122.45999908447266,98.46245574951172,6504400.0,2.0,1.2644358242811649,102.97650305989843,93.06899407144921,52.031162141106215,82.06767546527114,7.801891137430006,96.70763880411783,97.04571520487467,22.959999084472656,55.22506873079409 87675,2018-10-10,DIS,116.83999633789062,117.2300033569336,112.7300033569336,110.63916778564453,9006500.0,2.0,1.10450600097343,117.2716339734001,105.5271811816292,51.63733856248718,41.64912161575932,2.975004492125113,110.47545420328775,110.4716963450114,22.959999084472656,55.22506873079409 87676,2018-10-10,GS,223.24000549316406,223.63999938964844,214.55999755859375,191.60040283203125,3955500.0,2.0,-2.7752331425813566,212.4660127460654,194.50990278127838,36.30237599155395,-192.28334367871108,37.8908207391309,205.57747548421224,207.2069180806478,22.959999084472656,55.22506873079409 87677,2018-10-10,HD,199.11000061035156,199.24000549316406,193.35000610351562,171.379150390625,6157900.0,2.0,-1.862489970370632,191.91268512412432,171.6561671097624,41.624085728420255,-164.09527914017175,39.38929109174779,181.9311487833659,178.25842692057293,22.959999084472656,55.22506873079409 87678,2018-10-10,HON,155.7558135986328,155.7558135986328,151.656982421875,137.02391052246094,4686725.0,2.0,0.5830583142495129,147.02114981035237,139.7927677311515,47.29531877121587,-141.23529338247693,29.64485519298971,142.25863647460938,138.19057070414226,22.959999084472656,55.22506873079409 87679,2018-10-10,IBM,141.0133819580078,141.1950225830078,136.2332763671875,106.73995208740234,5802894.0,2.0,0.09550512399786726,115.88147900741909,108.32781359511996,43.02889520917094,-133.87339455078634,26.317379584333427,111.21259180704753,109.7562681833903,22.959999084472656,55.22506873079409 87680,2018-10-10,INTC,46.060001373291016,46.119998931884766,44.79999923706055,38.95551681518555,43109500.0,2.0,-0.17304850247561632,42.25261467193432,38.71748420501881,41.550312059411574,-112.63742367431342,11.902487479052933,40.64098650614421,41.64015172322591,22.959999084472656,55.22506873079409 87681,2018-10-10,JNJ,139.35000610351562,140.4600067138672,137.72999572753906,120.49205017089844,7265600.0,2.0,0.66348943047457,124.40139355927633,119.9272143813975,55.206593444877065,6.4533682101191525,8.521242832715778,121.2000836690267,117.80088806152344,22.959999084472656,55.22506873079409 87682,2018-10-10,JPM,114.69999694824219,114.94999694824219,111.47000122070312,95.7834701538086,23086400.0,2.0,-0.06977300910408246,101.20358476349294,95.26536512664377,46.60417676762693,-121.98055661273945,15.902818003728969,98.05471343994141,98.10434684753417,22.959999084472656,55.22506873079409 87683,2018-10-10,KO,46.29999923706055,46.70000076293945,45.66999816894531,39.08015823364258,13917000.0,2.0,0.11419994784399279,39.95073939066175,38.923085682580435,51.372515093638086,33.42545385801435,2.002839570227486,39.151572163899736,39.08580150604248,22.959999084472656,55.22506873079409 87684,2018-10-10,MCD,171.99000549316406,172.0,168.22000122070312,149.9534454345703,4190500.0,2.0,1.6304556744156002,152.6399545592654,140.24625302130102,58.13215095041246,150.8255492063369,36.62784774969002,146.11247660319012,143.3062489827474,22.959999084472656,55.22506873079409 87685,2018-10-10,MMM,209.19000244140625,209.19000244140625,201.5500030517578,166.77529907226562,3525200.0,2.0,0.27356161867490414,180.23979210569703,169.2648541955725,44.36145398119584,-237.1093500231319,31.782794249513845,174.4929946899414,171.2063949584961,22.959999084472656,55.22506873079409 87686,2018-10-10,MRK,69.1603012084961,69.55152893066406,67.16603088378906,57.69713592529297,13259191.0,2.0,0.6307365559819189,59.04261521330609,57.05597678193317,58.4639890517352,75.59686848764186,28.230118865668448,57.41004282633464,55.64879945119222,22.959999084472656,55.22506873079409 87687,2018-10-10,MSFT,111.23999786376953,111.5,105.79000091552734,100.57933044433594,61376300.0,2.0,0.06119156999285735,111.16148450563114,103.25743028929074,44.64295677378545,-173.3275495134037,39.99462275164689,106.39466552734375,104.14034271240234,22.959999084472656,55.22506873079409 87688,2018-10-10,NKE,79.66000366210938,80.04000091552734,74.7699966430664,71.23927307128906,12977800.0,2.0,-0.7777770811554205,83.76893434081815,73.8881075903342,39.052484026634524,-226.93145015821483,48.17619974511935,78.34375712076823,76.83715337117513,22.959999084472656,55.22506873079409 87689,2018-10-10,PG,81.80999755859375,82.68000030517578,81.44000244140625,71.1295394897461,9295800.0,2.0,-0.19865021210665645,74.80237605386999,70.91535160726282,48.15186520213494,-120.79250662029528,17.734846615531854,72.67545064290364,71.96382319132486,22.959999084472656,55.22506873079409 87690,2018-10-10,TRV,130.91000366210938,131.60000610351562,128.00999450683594,114.04083251953125,1656700.0,2.0,0.019367933113144886,119.40677933337317,113.17712874768152,47.45128284548668,-61.08320752104109,6.793305338714402,116.11468073527018,115.16587562561035,22.959999084472656,55.22506873079409 87691,2018-10-10,UNH,270.6000061035156,271.4200134277344,262.5199890136719,244.1906280517578,4267300.0,2.0,1.1420105611292115,252.31261321986744,242.52615173374585,51.11086894025489,-23.31654411056017,11.036588429819638,247.211225382487,243.26150665283203,22.959999084472656,55.22506873079409 87692,2018-10-10,V,142.57000732421875,142.69000244140625,135.2100067138672,131.0199737548828,15450100.0,2.0,-0.7925232720384372,149.5445753212601,135.24695757668908,39.6551834730989,-265.727892457037,57.74992262034239,141.81907552083334,138.84341481526693,22.959999084472656,55.22506873079409 87693,2018-10-10,VZ,54.9900016784668,55.900001525878906,54.290000915527344,42.195552825927734,22025500.0,2.0,0.25558682980955183,42.79274546596271,40.5675774863078,56.81113204214301,110.59564476122252,17.131738004210984,41.68500849405925,41.09262542724609,22.959999084472656,55.22506873079409 87694,2018-10-10,WBA,73.55999755859375,74.22000122070312,72.30999755859375,58.70533752441406,8011200.0,2.0,0.8519910633245615,60.75989122443464,56.874856471488215,56.54351284715536,64.33623149839977,20.375709446014902,57.74951299031576,56.235564359029134,22.959999084472656,55.22506873079409 87695,2018-10-10,WMT,96.5999984741211,97.8499984741211,95.69999694824219,87.9697036743164,9002800.0,2.0,0.22875992575933424,88.73729291372263,85.6376185853008,56.03182107865919,94.18305190817189,34.307814868688546,87.56364262898764,85.4974858601888,22.959999084472656,55.22506873079409 87696,2018-10-11,AAPL,53.630001068115234,54.875,53.08000183105469,51.34648895263672,212497600.0,3.0,0.2024182532118175,55.57655282983579,51.02997869482242,49.82584742801656,-160.42673729064364,18.17819853253913,53.42876917521159,51.34145107269287,24.979999542236328,45.79014159968999 87697,2018-10-11,AMGN,201.5500030517578,202.9600067138672,192.3800048828125,166.51710510253906,4175000.0,3.0,0.33919219290299907,181.62131254514907,169.65808351197984,45.0254300185524,-129.33035614032917,34.42612199158902,174.11612040201823,170.67102177937826,24.979999542236328,45.79014159968999 87698,2018-10-11,AXP,103.22000122070312,104.33999633789062,101.55000305175781,94.57903289794922,6069300.0,3.0,-0.4133374427700005,104.44850844634813,96.25468903289992,42.641661959938766,-228.45233448560157,39.421448196271456,99.94436467488607,97.60544191996256,24.979999542236328,45.79014159968999 87699,2018-10-11,BA,363.44000244140625,369.8500061035156,355.1000061035156,346.3748474121094,6266800.0,3.0,5.412083177782279,382.7691116507042,338.59129484343646,49.122275713726246,-18.020921378919514,18.814059517242764,352.6247863769531,345.03453420003257,24.979999542236328,45.79014159968999 87700,2018-10-11,CAT,142.9499969482422,145.88999938964844,139.83999633789062,124.01335144042969,7608300.0,3.0,0.731855155592001,141.6077992198032,125.33544189958157,45.12424892681628,-70.19644231572174,24.17789325053319,130.43117802937826,126.31880009969076,24.979999542236328,45.79014159968999 87701,2018-10-11,CRM,137.44000244140625,142.16000366210938,136.4499969482422,139.24000549316406,10499300.0,3.0,-1.9426682829393656,167.08376047066918,141.73223836966287,41.353909265439604,-245.61546017095193,58.77164731673808,153.72699890136718,149.70916620890299,24.979999542236328,45.79014159968999 87702,2018-10-11,CSCO,45.459999084472656,45.599998474121094,43.91999816894531,37.91183090209961,36496300.0,3.0,-0.009697520888771294,42.81109172802814,38.95867488879315,41.47541943326226,-285.6924035685836,48.101237386604424,40.69893531799316,39.156321080525714,24.979999542236328,45.79014159968999 87703,2018-10-11,CVX,122.43000030517578,122.43000030517578,117.54000091552734,95.11344146728516,8589900.0,3.0,0.831870937684883,102.77704213981878,93.43951898689022,45.784656205663204,-20.089474823051415,19.424037832699277,96.65971908569335,97.01966857910156,24.979999542236328,45.79014159968999 87704,2018-10-11,DIS,112.5,113.25,110.31999969482422,108.96281433105469,10045400.0,3.0,0.7255267143586792,117.24971329316068,105.59615691557954,48.635160393299195,-29.986427543330695,18.045633205652,110.4329734802246,110.47921218872071,24.979999542236328,45.79014159968999 87705,2018-10-11,GS,214.1999969482422,216.02999877929688,210.9499969482422,189.88853454589844,6217400.0,3.0,-3.4390275714244467,213.6459285968865,191.96046178397285,35.14091413212272,-240.6095732420615,44.410815325961345,204.73251647949218,206.94676183064777,24.979999542236328,45.79014159968999 87706,2018-10-11,HD,193.7100067138672,196.6699981689453,188.47000122070312,167.87547302246094,5831400.0,3.0,-2.5130949694768674,192.63791718400154,169.1870614536938,38.295963872329665,-200.4433331883798,50.155867302993606,181.57901306152343,178.10794169108073,24.979999542236328,45.79014159968999 87707,2018-10-11,HON,151.70542907714844,153.2655029296875,148.6627960205078,134.3992919921875,5015210.0,3.0,-0.10228980762380502,148.3691206794146,137.54480601736276,43.45526299491996,-212.05781844899286,40.98389517590319,142.11469319661458,138.28987414042155,24.979999542236328,45.79014159968999 87708,2018-10-11,IBM,136.34799194335938,137.8489532470703,132.67686462402344,103.99461364746094,9111183.0,3.0,-0.4999939115418073,116.97085544494539,106.4956209954843,38.69664105964253,-219.63482446309447,39.01849231645894,111.0001444498698,109.70695495605469,24.979999542236328,45.79014159968999 87709,2018-10-11,INTC,45.150001525878906,45.61000061035156,43.72999954223633,38.45988464355469,43648800.0,3.0,-0.33104728702116404,42.38069081044745,38.47288966440607,40.27579737725402,-153.24332084538884,21.145358665948766,40.509975560506184,41.53613471984863,24.979999542236328,45.79014159968999 87710,2018-10-11,JNJ,137.91000366210938,138.66000366210938,132.8800048828125,117.08890533447266,11603200.0,3.0,0.2515360576830403,125.08130043361508,118.71802436496891,47.69255740244306,-137.1573782788074,24.700825550790693,121.1703389485677,117.90129114786784,24.979999542236328,45.79014159968999 87711,2018-10-11,JPM,110.97000122070312,111.47000122070312,107.37999725341797,92.9134750366211,33705600.0,3.0,-0.4659977316740509,101.80747473911137,94.26616036220699,41.391563161383324,-299.2822911401144,37.647559584259334,97.85922800699869,98.06676190694174,24.979999542236328,45.79014159968999 87712,2018-10-11,KO,45.79999923706055,45.970001220703125,44.5,38.19042205810547,17677900.0,3.0,0.009035852798383814,40.14047991136399,38.63153775831375,45.260897257092815,-136.06013807120283,26.42352816564952,39.14279772440592,39.084383455912274,24.979999542236328,45.79014159968999 87713,2018-10-11,MCD,166.41000366210938,167.6699981689453,161.82000732421875,145.14410400390625,5430700.0,3.0,1.258463389922781,152.63827883600882,140.2986901581318,50.58631194786877,0.9148972869099569,0.02320785368791129,146.13836008707682,143.3956039428711,24.979999542236328,45.79014159968999 87714,2018-10-11,MMM,201.14999389648438,202.91000366210938,196.5,162.3037567138672,3497200.0,3.0,-0.6922368389820974,182.02555447304144,166.46267947471244,40.444088918924514,-346.7351258381158,41.664755859739024,174.11541493733725,171.1496930440267,24.979999542236328,45.79014159968999 87715,2018-10-11,MRK,67.1469497680664,67.29962158203125,64.71373748779297,55.99365997314453,13491952.0,3.0,0.40662954792448147,59.31318834706892,56.62324658945452,50.864449064255915,-93.99030815309395,11.398067258950785,57.41076126098633,55.728739229838055,24.979999542236328,45.79014159968999 87716,2018-10-11,MSFT,105.3499984741211,108.93000030517578,104.19999694824219,100.34248352050781,63904300.0,3.0,-0.4047531602333976,111.88498701589357,101.87072740061033,44.293949471075024,-203.99527675905753,45.23810438475586,106.20170516967774,104.1591807047526,24.979999542236328,45.79014159968999 87717,2018-10-11,NKE,74.7699966430664,77.06999969482422,73.9000015258789,70.83051300048828,11532100.0,3.0,-1.2081640685859583,84.48985927507506,72.3154309470929,38.402871034594,-236.39337927475242,51.00655594229876,78.08783238728842,76.80718053181967,24.979999542236328,45.79014159968999 87718,2018-10-11,PG,81.63999938964844,81.97000122070312,78.66999816894531,68.88492584228516,12560300.0,3.0,-0.4503898358085081,75.29197973138099,70.02573495978112,41.23371026283978,-257.2131230754135,40.600218265257304,72.54094797770182,71.96188735961914,24.979999542236328,45.79014159968999 87719,2018-10-11,TRV,127.9800033569336,128.0,123.58999633789062,110.60638427734375,2438600.0,3.0,-0.4047667401616053,120.06005890534287,112.12167556120987,41.924272868792265,-216.00316776160258,30.300631153148167,115.88988367716472,115.09269409179687,24.979999542236328,45.79014159968999 87720,2018-10-11,UNH,262.0,264.3999938964844,255.77999877929688,238.6585693359375,4558500.0,3.0,0.29914685487111115,253.29667726386944,240.76518797050554,45.79432988225544,-188.1685786531794,28.937672766394947,246.87164510091145,243.30109278361002,24.979999542236328,45.79014159968999 87721,2018-10-11,V,134.08999633789062,137.24000549316406,132.25999450683594,129.28944396972656,15657200.0,3.0,-1.5876306489103342,150.96205841083093,132.48563140850501,37.855725359065524,-290.09938384955456,63.142934300524864,141.39046274820964,138.7312909444173,24.979999542236328,45.79014159968999 87722,2018-10-11,VZ,54.5099983215332,55.15999984741211,52.84000015258789,41.41889953613281,26336200.0,3.0,0.19484999537034753,42.73120907381611,40.550836672033505,52.30852661847865,-33.790234918259436,7.867950549914602,41.66838976542155,41.128228123982744,24.979999542236328,45.79014159968999 87723,2018-10-11,WBA,69.75,74.37999725341797,69.69000244140625,57.560630798339844,15407000.0,3.0,0.6618585419801164,60.72313548127583,56.94571141203471,52.68139017003599,17.37520329026916,11.915886821144145,57.810132090250654,56.30535888671875,24.979999542236328,45.79014159968999 87724,2018-10-11,WMT,95.80999755859375,96.29000091552734,93.5999984741211,86.27936553955078,9926500.0,3.0,0.13061634020166935,88.73072978774488,85.53394306381762,51.71343389276148,-60.54635093721808,9.765561464227153,87.51097310384115,85.59484036763509,24.979999542236328,45.79014159968999 87725,2018-10-12,AAPL,55.10499954223633,55.720001220703125,54.209999084472656,53.1805534362793,161351600.0,4.0,0.18004465506992062,55.55220363354177,51.01290523791818,54.685269125180234,-52.36246711929001,7.977396171813925,53.405464045206706,51.4647616704305,21.309999465942383,48.24497083132791 87726,2018-10-12,AMGN,195.6199951171875,198.08999633789062,194.14999389648438,169.55796813964844,3231400.0,4.0,-0.07621767853345318,181.9164886359763,169.0888824577737,48.73093728098832,-122.87745202871554,34.42612199158901,174.03136494954427,170.77018356323242,21.309999465942383,48.24497083132791 87727,2018-10-12,AXP,104.30999755859375,104.91999816894531,101.70999908447266,95.90113830566406,4855900.0,4.0,-0.614907342722276,104.5653103506081,95.56378205661845,45.885769733356064,-179.5070198150039,33.29665767526839,99.85597407023111,97.65494766235352,21.309999465942383,48.24497083132791 87728,2018-10-12,BA,366.010009765625,367.1199951171875,352.260009765625,348.3093566894531,5509700.0,4.0,3.8671446549516872,382.74826815598414,338.6421279621799,49.92122688936434,-27.60083251823761,22.215099364989875,353.0506907145182,345.13975524902344,21.309999465942383,48.24497083132791 87729,2018-10-12,CAT,144.02000427246094,144.39999389648438,139.75,124.9810562133789,5596200.0,4.0,0.13706655271042223,141.93361558285892,124.76066542300042,46.21801710720838,-74.68024419794872,24.413079383341362,130.51944274902343,126.3576550801595,21.309999465942383,48.24497083132791 87730,2018-10-12,CRM,145.77000427246094,148.75,143.22000122070312,146.74000549316406,9371700.0,4.0,-2.0599555662563205,166.90266291890973,140.83833592142233,48.063601544682136,-118.05290847050998,29.642565675258055,153.5469991048177,149.70216623942056,21.309999465942383,48.24497083132791 87731,2018-10-12,CSCO,44.93000030517578,45.849998474121094,44.459999084472656,39.27810287475586,35424000.0,4.0,-0.10160618572155045,42.87548504593311,38.77641391036571,48.72031986787993,-193.0090867693411,42.75779391237372,40.66675872802735,39.20780296325684,21.309999465942383,48.24497083132791 87732,2018-10-12,CVX,119.52999877929688,119.68000030517578,116.18000030517578,94.5833740234375,7450700.0,4.0,0.4412022311536816,102.74030246288093,93.50757961719718,44.90202964702578,-52.797229734439476,25.01957857928993,96.60510635375977,96.98293139139811,21.309999465942383,48.24497083132791 87733,2018-10-12,DIS,111.97000122070312,113.2699966430664,111.2300033569336,110.39408111572266,5963900.0,4.0,0.5345126382738101,117.07754818451889,106.09672931181899,51.14397735087186,-9.29580344999972,17.883226916598563,110.45552062988281,110.48705469767252,21.309999465942383,48.24497083132791 87734,2018-10-12,GS,217.0,217.97999572753906,211.4600067138672,190.69094848632812,4161300.0,4.0,-3.8558930053678466,214.1985479652154,190.03742157824163,36.13176027837527,-207.4258147313096,36.15759088316924,203.97374776204427,206.72382558186848,21.309999465942383,48.24497083132791 87735,2018-10-12,HD,192.75,193.58999633789062,190.16000366210938,170.29090881347656,5450200.0,4.0,-2.8015046353681896,192.6475563374237,167.70871197312314,41.624692124917125,-178.57085493878694,50.1558673029936,181.3787612915039,177.97335968017578,21.309999465942383,48.24497083132791 87736,2018-10-12,HON,150.31976318359375,152.39341735839844,149.49612426757812,136.65646362304688,4585279.0,4.0,-0.45801849315259346,148.74821421951256,136.54336140304602,47.264549885170744,-181.40214803947748,40.98389517590319,142.0705078125,138.44990514119465,21.309999465942383,48.24497083132791 87737,2018-10-12,IBM,134.91395568847656,135.31549072265625,132.9636688232422,105.3635482788086,6865316.0,4.0,-0.8516522860418405,117.41320815880857,105.49372085730471,41.72326868472626,-208.24646665168922,39.01849231645894,110.87347412109375,109.62223904927572,21.309999465942383,48.24497083132791 87738,2018-10-12,INTC,45.27000045776367,45.34000015258789,44.22999954223633,39.025089263916016,32087400.0,4.0,-0.4059753418126846,42.41889484026861,38.377295803041946,42.36150142389208,-123.44696086464987,21.14535866594877,40.41258684794108,41.43779239654541,21.309999465942383,48.24497083132791 87739,2018-10-12,JNJ,134.39999389648438,134.41000366210938,132.22999572753906,117.11516571044922,6998000.0,4.0,-0.07199109679291382,125.48579491171158,117.82186957803451,47.749327282186904,-196.32870678546556,27.864579690389874,121.13884557088217,118.02907269795736,21.309999465942383,48.24497083132791 87740,2018-10-12,JPM,110.37000274658203,110.83000183105469,105.5999984741211,91.8995361328125,32075700.0,4.0,-0.8520037062800014,102.43613335439758,93.14249747445984,39.76602647458015,-307.9241189329393,44.3426301391022,97.64615732828776,98.03560167948405,21.309999465942383,48.24497083132791 87741,2018-10-12,KO,44.47999954223633,44.880001068115234,44.25,38.224647521972656,12420100.0,4.0,-0.0707304052086144,40.24627365123682,38.41367202747412,45.51881620457621,-205.19541275383034,30.385942483009902,39.14590950012207,39.083677228291826,21.309999465942383,48.24497083132791 87742,2018-10-12,MCD,163.92999267578125,164.9600067138672,161.86000061035156,145.90115356445312,3446100.0,4.0,1.013066398185174,152.59078671852447,140.61158449729587,51.60917185323475,-19.102609614346356,0.02320785368791169,146.19862569173176,143.5052474975586,21.309999465942383,48.24497083132791 87743,2018-10-12,MMM,200.8699951171875,202.5500030517578,195.92999267578125,163.54127502441406,2798100.0,4.0,-1.3423083939804883,182.92444537282088,164.76765515208146,41.91263471091119,-282.0936031434996,42.666847751392176,173.7856872558594,171.1218111673991,21.309999465942383,48.24497083132791 87744,2018-10-12,MRK,65.55343627929688,66.85114288330078,65.28626251220703,57.172996520996094,10648938.0,4.0,0.3204913084155123,59.32187300314701,56.6006398142358,55.04912663963528,-64.15824043793656,11.3980672589508,57.4581116994222,55.83416404724121,21.309999465942383,48.24497083132791 87745,2018-10-12,MSFT,109.01000213623047,111.23999786376953,107.12000274658203,103.81007385253906,47742100.0,4.0,-0.4885801085935384,111.88017541771428,101.515514737315,50.19145929665938,-90.90321417347181,27.88327532557216,106.12654215494791,104.2471373240153,21.309999465942383,48.24497083132791 87746,2018-10-12,NKE,75.97000122070312,76.86000061035156,74.91000366210938,72.1613540649414,10393800.0,4.0,-1.4254296397094919,84.71413771747704,71.37058365703469,41.67080309962927,-185.74502058063035,51.00655594229876,77.92020619710287,76.79369850158692,21.309999465942383,48.24497083132791 87747,2018-10-12,PG,79.37000274658203,79.37999725341797,78.48999786376953,69.05084991455078,9878700.0,4.0,-0.6292529786898058,75.53903576592744,69.38128360052765,41.87234280509444,-275.91815831287454,41.72533767534778,72.41430460611979,71.9666909535726,21.309999465942383,48.24497083132791 87748,2018-10-12,TRV,124.26000213623047,125.0999984741211,121.47000122070312,110.0191421508789,2327400.0,4.0,-0.779298784979062,120.61861408968522,110.99723216275618,41.07795294099799,-255.03453167481425,38.28146379968159,115.67529322306315,115.0807876586914,21.309999465942383,48.24497083132791 87749,2018-10-12,UNH,259.70001220703125,261.3900146484375,256.8599853515625,240.9697723388672,4006300.0,4.0,-0.18025605840074377,253.59092374412808,239.9418658676883,48.12637480990159,-166.3375343576686,28.93767276639494,246.62791544596354,243.4175895690918,21.309999465942383,48.24497083132791 87750,2018-10-12,V,138.47999572753906,140.97999572753906,137.42999267578125,135.40919494628906,12993300.0,4.0,-1.7043001038971397,150.9829555837411,131.71256290991124,46.703226465418176,-147.41335833751467,39.08329206999156,141.17518768310546,138.7335517883301,21.309999465942383,48.24497083132791 87751,2018-10-12,VZ,53.81999969482422,53.88999938964844,52.81999969482422,41.72956848144531,18866600.0,4.0,0.16982635154268166,42.71659732171937,40.548194548397824,53.82296093640388,-77.15755347109288,8.156979649091628,41.65751762390137,41.17400156656901,21.309999465942383,48.24497083132791 87752,2018-10-12,WBA,71.44999694824219,73.76000213623047,70.43000030517578,59.67144012451172,9722500.0,4.0,0.673735418319616,60.69078816406468,57.23947611816188,58.135981509177626,42.655179250364625,11.915886821144149,57.96438433329264,56.42687149047852,21.309999465942383,48.24497083132791 87753,2018-10-12,WMT,94.76000213623047,95.16999816894531,93.66999816894531,87.09696197509766,8553900.0,4.0,0.11745608039014144,88.73706417114305,85.54781742065383,53.506386454718886,-63.21878431452484,9.76556146422715,87.47147089640299,85.71114921569824,21.309999465942383,48.24497083132791 87812,2018-10-15,AAPL,55.290000915527344,55.45750045776367,54.317501068115234,52.043243408203125,123164000.0,0.0,0.06973810551026816,55.55949567448821,50.99316278803621,51.486482377823826,-82.75246752562339,7.977396171813937,53.32349764506022,51.57086664835612,21.299999237060547,23.991633495153625 87813,2018-10-15,AMGN,196.1999969482422,198.41000366210938,195.0,168.01177978515625,2091100.0,0.0,-0.5241553362447746,182.40836179959842,168.14861451876095,47.062352584232876,-119.3886325371072,32.69276760770661,173.91053314208983,170.86163431803385,21.299999237060547,23.991633495153625 87814,2018-10-15,AXP,102.8499984741211,103.55999755859375,102.20999908447266,95.54734802246094,2780900.0,0.0,-0.7940475736216257,104.66298542429936,94.8900197942065,45.178422189045094,-179.7422775418076,33.2966576752684,99.76352183024089,97.69886614481608,21.299999237060547,23.991633495153625 87815,2018-10-15,BA,359.4599914550781,362.54998779296875,355.5,347.1196594238281,2979800.0,0.0,2.517748085619189,382.479672887498,339.19315731269734,49.42742870986921,-36.82408387480311,22.21509936498987,353.56944986979164,345.23204650878904,21.299999237060547,23.991633495153625 87816,2018-10-15,CAT,142.0,143.17999267578125,141.1199951171875,124.7435073852539,3741700.0,0.0,-0.3494476899983283,142.34354793164704,123.96189869310881,45.985263322717145,-77.51872120110338,24.413079383341373,130.60594736735027,126.43067118326823,21.299999237060547,23.991633495153625 87817,2018-10-15,CRM,146.6999969482422,146.6999969482422,141.32000732421875,141.9499969482422,6040800.0,0.0,-2.510480979090943,167.28436414417726,139.15963457408444,44.685820073169566,-146.32194848715153,33.40793067298626,153.1893325805664,149.62016626993815,21.299999237060547,23.991633495153625 87818,2018-10-15,CSCO,45.52000045776367,45.720001220703125,44.66999816894531,38.384437561035156,26160500.0,0.0,-0.24374603435490627,43.0456437837147,38.42377340683705,44.95475010040344,-192.57424630963388,42.75779391237373,40.58715400695801,39.24993839263916,21.299999237060547,23.991633495153625 87819,2018-10-15,CVX,117.69999694824219,118.86000061035156,116.91000366210938,93.91678619384766,6047300.0,0.0,0.07691971705335732,102.79949886117589,93.40260456289639,43.80349118902922,-57.11578231601528,25.019578579289934,96.5644152323405,96.92712949117025,21.299999237060547,23.991633495153625 87820,2018-10-15,DIS,111.93000030517578,114.62000274658203,111.88999938964844,111.20775604248047,6628800.0,0.0,0.4436749644070943,116.88313762702445,106.69111087761421,52.50816950311468,14.796262087047866,7.236014581742668,110.50192260742188,110.51907857259114,21.299999237060547,23.991633495153625 87821,2018-10-15,GS,214.4499969482422,217.13999938964844,213.0500030517578,191.89468383789062,3333800.0,0.0,-4.0425307047103445,214.45110345167913,188.65518316941464,37.61086915530962,-181.8883995806482,36.15759088316923,203.30235646565754,206.49043960571288,21.299999237060547,23.991633495153625 87822,2018-10-15,HD,192.36000061035156,193.2899932861328,190.6999969482422,169.1406707763672,3642800.0,0.0,-3.0872975260169255,192.64321278472545,166.18860484222768,40.5471346993622,-166.77980834245759,50.155867302993606,181.09563547770182,177.82224782307944,21.299999237060547,23.991633495153625 87823,2018-10-15,HON,150.9011688232422,152.8585205078125,150.60076904296875,136.66522216796875,3427891.0,0.0,-0.7308050324403155,148.95239851562474,135.66231858642607,47.27880685922532,-162.84996521738788,37.062883564565354,142.0378646850586,138.52985178629558,21.299999237060547,23.991633495153625 87824,2018-10-15,IBM,134.2064971923828,136.0038299560547,133.97705078125,105.57300567626953,5193913.0,0.0,-1.1007538151428093,117.70991085472937,104.68759128150108,42.17515113647916,-172.42244389588288,33.91322986445678,110.74007034301758,109.57666041056315,21.299999237060547,23.991633495153625 87825,2018-10-15,INTC,44.630001068115234,45.13999938964844,44.439998626708984,38.72074508666992,21633000.0,0.0,-0.4843313266084266,42.480203573464685,38.23859716200895,41.55317078035494,-121.7977651125243,21.145358665948763,40.29954643249512,41.33538602193197,21.299999237060547,23.991633495153625 87826,2018-10-15,JNJ,133.8800048828125,135.3000030517578,133.50999450683594,117.18514251708984,6398700.0,0.0,-0.31906418086066424,125.68813805475763,117.09374671086736,47.90518396645786,-164.2200282068766,20.456965401016518,121.11726633707683,118.15932401021321,21.299999237060547,23.991633495153625 87827,2018-10-15,JPM,107.19999694824219,108.8499984741211,106.31999969482422,91.3753662109375,18903200.0,0.0,-1.186534720536443,102.96141994094668,92.04077961349668,38.94802524418612,-282.5034182959971,44.3426301391022,97.43296457926432,97.97593714396159,21.299999237060547,23.991633495153625 87828,2018-10-15,KO,44.63999938964844,45.27000045776367,44.59000015258789,38.421417236328125,11608500.0,0.0,-0.1167225628414883,40.259311865331966,38.2800058379151,47.00393557249641,-159.34506646686557,19.641352343985485,39.1663257598877,39.08384704589844,21.299999237060547,23.991633495153625 87829,2018-10-15,MCD,164.69000244140625,165.47000122070312,163.63999938964844,145.767578125,4265900.0,0.0,0.7986032909906555,152.21256686731235,141.4823183865939,51.41491178461932,0.406349656429583,2.361749297028078,146.2413762410482,143.60440419514973,21.299999237060547,23.991633495153625 87830,2018-10-15,MMM,197.82000732421875,200.6999969482422,197.4199981689453,164.1270294189453,1812800.0,0.0,-1.7895999068060462,183.47384167480064,163.34457415771888,42.6056123574587,-231.9883088226752,42.66684775139216,173.45623423258465,171.0989117940267,21.299999237060547,23.991633495153625 87831,2018-10-15,MRK,66.02098846435547,66.99427795410156,65.77290344238281,56.88634490966797,6896783.0,0.0,0.22648496592030654,59.36085968939571,56.483031072933386,53.894997218612424,-60.633357017220625,9.148327644692563,57.49455184936524,55.934675788879396,21.299999237060547,23.991633495153625 87832,2018-10-15,MSFT,108.91000366210938,109.4800033569336,106.94999694824219,101.94361877441406,32068100.0,0.0,-0.6975796315341825,112.08430182801465,100.88125374449513,47.39741081516222,-120.39651219827736,28.554902271746407,105.97716369628907,104.27457135518392,21.299999237060547,23.991633495153625 87833,2018-10-15,NKE,75.7699966430664,76.16000366210938,74.97000122070312,71.28678894042969,5789000.0,0.0,-1.6491736197279039,84.94396637988959,70.35459471630182,40.22020840531815,-174.9724071442816,51.006555942298746,77.69174092610677,76.76548207600912,21.299999237060547,23.991633495153625 87834,2018-10-15,PG,79.01000213623047,80.54000091552734,78.91999816894531,69.98538208007812,9691500.0,0.0,-0.6876673711195451,75.49998598917173,69.06049451009585,45.33373108481772,-186.35682455891694,25.366745199756608,72.33220570882162,71.98779780069987,21.299999237060547,23.991633495153625 87835,2018-10-15,TRV,123.33999633789062,124.69999694824219,123.0199966430664,109.78777313232422,1305200.0,0.0,-1.0823114621996126,121.03316693869675,110.00433153542434,40.74273254125607,-210.69899319752753,38.28146379968158,115.45446497599283,115.06473045349121,21.299999237060547,23.991633495153625 87836,2018-10-15,UNH,260.1300048828125,262.44000244140625,259.30999755859375,241.56382751464844,3583400.0,0.0,-0.506413414509808,253.7704839364578,239.42630103668674,48.71306775420218,-121.02201417574072,24.478893196562655,246.40182851155598,243.54753392537435,21.299999237060547,23.991633495153625 87837,2018-10-15,V,139.89999389648438,140.05999755859375,137.22000122070312,132.67318725585938,7953000.0,0.0,-1.9945425968823827,151.3021570687314,130.52808432531157,43.818006441779396,-154.57571328601207,39.61776404419756,140.86387990315754,138.67637532552084,21.299999237060547,23.991633495153625 87838,2018-10-15,VZ,53.880001068115234,54.25,53.599998474121094,41.62860107421875,13022000.0,0.0,0.14023120948819923,42.68193632657467,40.54398301546634,53.25440673727975,-24.320737547302784,2.0001298446987454,41.653009668986,41.21975644429525,21.299999237060547,23.991633495153625 87839,2018-10-15,WBA,73.08999633789062,75.3499984741211,73.0,60.66191101074219,8308500.0,0.0,0.754374689358194,60.81120456859932,57.46572223498954,60.35438900397093,106.89923724999714,5.637915875488346,58.1310853322347,56.564219601949056,21.299999237060547,23.991633495153625 87840,2018-10-15,WMT,94.5,94.98999786376953,93.81999969482422,86.18750762939453,8305500.0,0.0,0.03325774007841176,88.74746052737346,85.44555705075153,51.31387215191011,-84.99850865228332,9.765561464227167,87.40900319417318,85.80712509155273,21.299999237060547,23.991633495153625 87841,2018-10-16,AAPL,54.73249816894531,55.747501373291016,54.189998626708984,53.19013214111328,116736000.0,1.0,0.0740105584177968,55.55587918603937,51.090398050899104,54.27657949721331,-43.22396238397045,4.441972561676357,53.273935063680014,51.695410601298015,17.6200008392334,33.023858685070685 87842,2018-10-16,AMGN,197.22000122070312,202.67999267578125,196.22000122070312,173.81002807617188,2261500.0,1.0,-0.40659203817415346,182.40836179959842,168.14861451876095,53.269620202748904,-47.188969660171345,12.078955897126534,174.0711654663086,171.0571174621582,17.6200008392334,33.023858685070685 87843,2018-10-16,AXP,103.06999969482422,104.47000122070312,102.69000244140625,97.08360290527344,3121000.0,1.0,-0.802800384117603,104.48310255250364,94.60662294188113,48.72875697426153,-129.49253418323246,23.56476179833569,99.69042587280273,97.75184453328451,17.6200008392334,33.023858685070685 87844,2018-10-16,BA,360.45001220703125,368.57000732421875,358.54998779296875,356.1825866699219,2822500.0,1.0,2.1548048206097405,382.3946201947707,339.72990678276835,53.08451909188661,-5.994885471370702,10.956340186804074,354.27875264485675,345.50153299967445,17.6200008392334,33.023858685070685 87845,2018-10-16,CAT,143.35000610351562,143.88999938964844,141.27000427246094,126.42375183105469,3573400.0,1.0,-0.592600913652177,142.5562523651958,123.27766410819287,47.904926056187826,-70.88590533512719,21.02877428313477,130.7663475036621,126.53960876464843,17.6200008392334,33.023858685070685 87846,2018-10-16,CRM,145.47000122070312,147.91000366210938,144.00999450683594,147.44000244140625,5383100.0,1.0,-2.3968981038902655,167.0204649133485,138.56753404905388,48.94036118382409,-92.22557060198649,28.718320722261158,152.99699910481772,149.61816635131837,17.6200008392334,33.023858685070685 87847,2018-10-16,CSCO,45.290000915527344,45.939998626708984,44.849998474121094,39.372623443603516,22669400.0,1.0,-0.27350178798692326,43.06679294582565,38.28908855441849,49.42605607980595,-139.33301491762396,37.75986378293463,40.54162712097168,39.30783227284749,17.6200008392334,33.023858685070685 87848,2018-10-16,CVX,117.08999633789062,117.68000030517578,116.33999633789062,94.37457275390625,4846100.0,1.0,-0.17284480307245076,102.85128681458488,93.30102260313973,44.76356331847698,-64.27961978903731,27.43306073884371,96.52800699869792,96.89141985575358,17.6200008392334,33.023858685070685 87849,2018-10-16,DIS,114.33999633789062,116.37000274658203,113.83999633789062,113.90364837646484,7619000.0,1.0,0.5825066600782662,116.84272457869793,107.38441928116535,56.65635123005463,67.04127556387093,4.6922711264953225,110.67642033894857,110.602406056722,17.6200008392334,33.023858685070685 87850,2018-10-16,GS,219.35000610351562,222.0,216.3000030517578,197.67234802246094,5924200.0,1.0,-3.6817918082213623,214.18435866562373,188.2808528211927,44.04511620850732,-106.22438309124597,17.098391654829392,202.82801310221353,206.32268956502278,17.6200008392334,33.023858685070685 87851,2018-10-16,HD,191.8300018310547,194.0800018310547,190.61000061035156,171.27297973632812,4057400.0,1.0,-3.1059277366876756,191.88201419410697,165.4067736476899,43.359070647052626,-137.63664058353496,45.06044843383414,180.75647532145183,177.70990193684895,17.6200008392334,33.023858685070685 87852,2018-10-16,HON,152.18992614746094,154.75775146484375,151.9476776123047,139.59605407714844,2928610.0,1.0,-0.7023998606948396,148.81197874989118,135.38521515880024,51.790499827174045,-105.97671752853199,22.224728647007154,142.0861836751302,138.6504643758138,17.6200008392334,33.023858685070685 87853,2018-10-16,IBM,136.6443634033203,139.0535430908203,135.35372924804688,108.55775451660156,9095493.0,1.0,-1.0452750052080404,117.6877090156768,104.45246432416695,48.106808039216176,-100.23192012224835,14.072928975111342,110.72610727945964,109.58884455362956,17.6200008392334,33.023858685070685 87854,2018-10-16,INTC,44.900001525878906,46.0099983215332,44.83000183105469,39.946807861328125,21472000.0,1.0,-0.442396320403212,42.47793180171521,38.226957495770144,45.85861554464385,-56.115641352973086,9.713198883604859,40.240997314453125,41.2476521174113,17.6200008392334,33.023858685070685 87855,2018-10-16,JNJ,134.75,137.99000549316406,134.75,119.46847534179688,9592800.0,1.0,-0.32685769169651735,125.53013366373217,116.90356537191236,52.67062074294139,-88.47176925630271,1.4649588927977533,121.20008392333985,118.31633338928222,17.6200008392334,33.023858685070685 87856,2018-10-16,JPM,107.16000366210938,108.77999877929688,106.7300033569336,93.33451843261719,19302800.0,1.0,-1.2788242585174885,103.06046362429706,91.52196588009747,43.446071137174364,-213.78725593727586,44.34263013910217,97.26886418660482,97.91948636372884,17.6200008392334,33.023858685070685 87857,2018-10-16,KO,45.02000045776367,45.599998474121094,44.86000061035156,38.91762161254883,10442500.0,1.0,-0.11184287783719071,40.25277929785703,38.24889611718203,50.522368828630285,-105.14947038973601,11.342266825724547,39.19790916442871,39.09695250193278,17.6200008392334,33.023858685070685 87858,2018-10-16,MCD,163.44000244140625,164.4600067138672,162.89999389648438,146.12380981445312,4094700.0,1.0,0.6498930905981695,151.6130514758422,142.64292234007576,51.91425845814862,-17.148271100988502,1.288971502065762,146.31114145914714,143.69799143473307,17.6200008392334,33.023858685070685 87859,2018-10-16,MMM,200.4600067138672,202.52000427246094,199.22999572753906,166.923828125,1939500.0,1.0,-1.8965412248410018,183.48381087701551,162.57560074407826,45.79943136819467,-163.86184790808923,34.25252653207594,173.28380788167317,171.16510442097982,17.6200008392334,33.023858685070685 87860,2018-10-16,MRK,66.65076446533203,68.04389190673828,66.55534362792969,58.32775115966797,10719992.0,1.0,0.2652362221884985,59.39953413379512,56.509875198480266,58.42869914917335,29.631717152862215,5.769136554235358,57.59639180501302,56.05690631866455,17.6200008392334,33.023858685070685 87861,2018-10-16,MSFT,109.54000091552734,111.41000366210938,108.94999694824219,105.16490936279297,31610200.0,1.0,-0.5964070213003652,111.9967880445722,100.75938566148248,52.15290155044129,-42.767872797271146,15.501139217516469,105.95474192301432,104.32895278930664,17.6200008392334,33.023858685070685 87862,2018-10-16,NKE,75.5999984741211,77.6500015258789,75.31999969482422,73.65384674072266,7744200.0,1.0,-1.6168524847362988,84.59817938340436,69.96080193983784,45.52926566469954,-127.45225864610708,35.52255027085742,77.62456461588542,76.78256479899089,17.6200008392334,33.023858685070685 87863,2018-10-16,PG,79.91000366210938,81.08999633789062,79.9000015258789,70.75396728515625,9462600.0,1.0,-0.6642853275056098,75.39581453368794,68.90351942016949,47.96972638986568,-124.07183337527478,18.438025353586525,72.28300425211589,72.02418937683106,17.6200008392334,33.023858685070685 87864,2018-10-16,TRV,123.81999969482422,124.8499984741211,123.33999633789062,110.99786376953125,1232600.0,1.0,-1.210849076288099,121.05104216621768,109.39743271781552,43.248467838427125,-171.03177727480755,37.013025279031865,115.25834477742514,115.08299446105957,17.6200008392334,33.023858685070685 87865,2018-10-16,UNH,269.69000244140625,272.80999755859375,265.0,252.9992218017578,6453600.0,1.0,0.1560464737155769,254.66140341217928,239.3967447811801,58.14072144041988,101.41353009434222,8.812360296796703,246.55538126627604,243.8674514770508,17.6200008392334,33.023858685070685 87866,2018-10-16,V,138.7100067138672,142.13999938964844,138.67999267578125,137.033447265625,11059500.0,1.0,-1.851383721982046,151.11989259126426,130.14090605375526,49.011098695703886,-92.37304571231978,27.749842268355252,140.66858774820963,138.70731608072916,17.6200008392334,33.023858685070685 87867,2018-10-16,VZ,53.459999084472656,53.79999923706055,53.2599983215332,41.706268310546875,15981200.0,1.0,0.12164173289062319,42.6763980814395,40.5422283223691,53.644070023101655,-63.622623506350216,7.326126562935703,41.68130429585775,41.26514155069987,17.6200008392334,33.023858685070685 87868,2018-10-16,WBA,75.18000030517578,76.44999694824219,74.37000274658203,61.92840576171875,7738900.0,1.0,0.9099876631630934,61.28106642134051,57.43426255815167,62.95130701365274,152.48177734135155,15.4457794695982,58.365441131591794,56.71783561706543,17.6200008392334,33.023858685070685 87869,2018-10-16,WMT,94.69999694824219,96.06999969482422,94.33999633789062,88.01561737060547,11241700.0,1.0,0.11274348995834771,88.79735151247682,85.4305743603259,55.136601896019236,15.678562011814266,19.05711690265064,87.42278238932292,85.94011522928874,17.6200008392334,33.023858685070685 87870,2018-10-17,AAPL,55.57500076293945,55.65999984741211,54.834999084472656,52.960269927978516,91541600.0,2.0,0.05817790983695659,55.543493049355455,51.17030280330568,53.637005740773915,-30.786858173785532,4.441972561676366,53.22860209147135,51.81059589385986,17.399999618530273,134.45364744945005 87871,2018-10-17,AMGN,201.41000366210938,203.30999755859375,198.94000244140625,174.17938232421875,2459700.0,2.0,-0.2803863570703413,182.39975848052654,168.12027936127032,53.627932602556484,-25.054560498055956,9.398532486118006,174.21490325927735,171.23842213948566,17.399999618530273,134.45364744945005 87872,2018-10-17,AXP,104.33000183105469,105.29000091552734,103.91999816894531,97.14878845214844,3792400.0,2.0,-0.795309290207129,104.18503672179533,94.40525334778475,48.87409193763254,-98.7845657918061,15.4459732620034,99.66063181559245,97.79833246866862,17.399999618530273,134.45364744945005 87873,2018-10-17,BA,368.0,368.5,362.70001220703125,353.522705078125,2238200.0,2.0,1.6337070948823111,382.3876206043058,339.7639876720613,51.94407566110001,-7.590061461343353,10.956340186804061,354.8855285644531,345.64648183186847,17.399999618530273,134.45364744945005 87874,2018-10-17,CAT,143.0800018310547,143.52000427246094,141.11000061035156,124.33883666992188,4807500.0,2.0,-0.942670307845674,142.75345932235444,122.07582305679597,45.81486829284493,-84.37145062023141,21.54289712483192,130.7883399963379,126.58901913960774,17.399999618530273,134.45364744945005 87875,2018-10-17,CRM,148.35000610351562,148.35000610351562,145.4199981689453,147.00999450683594,3377900.0,2.0,-2.3148962209051547,166.9586789881424,138.04032003529508,48.63724289424436,-82.65936673011099,26.983189564676096,152.94233245849608,149.63499959309897,17.399999618530273,134.45364744945005 87876,2018-10-17,CSCO,45.88999938964844,46.22999954223633,45.220001220703125,39.47573471069336,17803400.0,2.0,-0.2854724706602667,43.07956071156535,38.18845953684773,49.86563895209427,-110.60434767571886,31.283290121164715,40.512624486287436,39.36275049845378,17.399999618530273,134.45364744945005 87877,2018-10-17,CVX,117.20999908447266,117.69000244140625,116.0199966430664,94.1978988647461,6978700.0,2.0,-0.3806531583966404,102.98807114849424,92.98594542255069,44.46031413425295,-66.0392030635137,28.8082383079302,96.48437169392903,96.81935513814291,17.399999618530273,134.45364744945005 87878,2018-10-17,DIS,116.0999984741211,117.22000122070312,115.43000030517578,114.82514190673828,7120600.0,2.0,0.7581491344854356,116.84769646674211,108.09900382012312,57.95492608391878,89.89524564412109,9.896119753321978,110.9136578877767,110.7074639638265,17.399999618530273,134.45364744945005 87879,2018-10-17,GS,220.52999877929688,228.89999389648438,220.0500030517578,203.53919982910156,4953700.0,2.0,-2.8891929069299067,213.2384861125667,188.5758388386052,49.51442203886804,-25.00680135082026,3.419328050316982,202.5522028605143,206.22132059733073,17.399999618530273,134.45364744945005 87880,2018-10-17,HD,189.63999938964844,190.6699981689453,183.97999572753906,163.8320770263672,8985700.0,2.0,-3.6787051522620686,191.61052011878448,163.33275228111788,37.03565891527928,-176.28240192166436,57.88223756757754,180.19671376546225,177.4770622253418,17.399999618530273,134.45364744945005 87881,2018-10-17,HON,154.55426025390625,155.52325439453125,152.25775146484375,138.27499389648438,3578460.0,2.0,-0.7775242578053962,148.72779531280395,134.949191381532,49.80318632240103,-106.11280291551748,16.777783077639732,142.02845001220703,138.7281041463216,17.399999618530273,134.45364744945005 87882,2018-10-17,IBM,129.91395568847656,131.11854553222656,127.55258178710938,100.27678680419922,20359344.0,2.0,-1.650486752200564,118.69105113275288,102.32629353277446,37.16493930670224,-265.53095902000246,38.84733903360447,110.41167475382487,109.45462544759114,17.399999618530273,134.45364744945005 87883,2018-10-17,INTC,46.0,46.33000183105469,45.540000915527344,39.9033203125,23124400.0,2.0,-0.40796879726685376,42.47401402444344,38.208266325288,45.734997688501025,-27.776874326821616,5.788035177483337,40.18795509338379,41.16106624603272,17.399999618530273,134.45364744945005 87884,2018-10-17,JNJ,136.22999572753906,140.0,136.2100067138672,122.00553131103516,8261100.0,2.0,-0.1268526135609136,125.43277006266482,116.91344499470824,57.17363669279051,-7.202958582198207,9.883784345017615,121.3050656636556,118.47608502705891,17.399999618530273,134.45364744945005 87885,2018-10-17,JPM,108.37999725341797,110.80000305175781,108.2300033569336,94.3742446899414,18794500.0,2.0,-1.2536162548298506,102.7107979635818,91.27253943876195,45.64464271158473,-138.1222389122937,25.641851065219495,97.15535024007161,97.86898676554362,17.399999618530273,134.45364744945005 87886,2018-10-17,KO,45.40999984741211,45.9900016784668,45.36000061035156,39.234161376953125,11055800.0,2.0,-0.08149416475784932,40.2479941885043,38.24512638644688,52.59911349185882,-32.36929855257314,2.371139779849953,39.222512563069664,39.11095085144043,17.399999618530273,134.45364744945005 87887,2018-10-17,MCD,164.47000122070312,167.72999572753906,164.11000061035156,148.52850341796875,3608400.0,2.0,0.7178034707352481,151.20776770813373,143.72418724792098,55.13431794090336,53.030118444130345,13.314681817479777,146.4159383138021,143.84360529581707,17.399999618530273,134.45364744945005 87888,2018-10-17,MMM,201.7899932861328,203.77000427246094,200.4499969482422,167.4188232421875,1824200.0,2.0,-1.9192273623880283,183.26424141522216,161.95448722247318,46.34607629766426,-127.43630325595107,28.68054723443955,173.03905588785807,171.21441497802735,17.399999618530273,134.45364744945005 87889,2018-10-17,MRK,67.83396911621094,68.64503479003906,67.5572509765625,58.81913757324219,9793036.0,2.0,0.33177317422575925,59.49088620215669,56.569215116202685,59.82202580982118,92.93509876825635,13.044996118896881,57.696444574991865,56.177429898579916,17.399999618530273,134.45364744945005 87890,2018-10-17,MSFT,111.68000030517578,111.80999755859375,109.55000305175781,104.89015197753906,26548200.0,2.0,-0.5322620380741796,111.98476797006239,100.67760919668567,51.74017836395032,-37.479266791546046,12.959982887038063,106.0248519897461,104.38363113403321,17.399999618530273,134.45364744945005 87891,2018-10-17,NKE,77.5199966430664,77.80000305175781,75.94000244140625,72.70321655273438,6816900.0,2.0,-1.648937736024152,84.35144673478102,69.4517934690764,43.90915713438941,-120.59977120057437,34.043418918518,77.51556065877278,76.80055669148763,17.399999618530273,134.45364744945005 87892,2018-10-17,PG,80.76000213623047,82.18000030517578,80.37999725341797,71.49636840820312,10375300.0,2.0,-0.5791729777928794,75.26236061548752,68.85006690526444,50.36146655952343,-71.48145626759445,6.024130308942995,72.24137217203776,72.06596705118815,17.399999618530273,134.45364744945005 87893,2018-10-17,TRV,124.7699966430664,127.19000244140625,124.58000183105469,112.50155639648438,2106800.0,2.0,-1.177803646129945,120.76034325371792,109.14893332709262,46.174288966571766,-106.00470939861677,18.835445272362815,115.09878311157226,115.11880086263021,17.399999618530273,134.45364744945005 87894,2018-10-17,UNH,270.19000244140625,271.0,265.6300048828125,248.10763549804688,3985100.0,2.0,0.2830774334398143,254.75880917471088,239.48219424325785,53.767154432917806,51.921905186755595,8.812360296796689,246.5727060953776,244.09011586507162,17.399999618530273,134.45364744945005 87895,2018-10-17,V,142.33999633789062,142.86000061035156,140.72999572753906,137.71981811523438,9170600.0,2.0,-1.663370590145604,150.9169874250474,129.86330890063618,49.76721027603294,-66.60926599366677,23.854209765657238,140.6614980061849,138.74969635009765,17.399999618530273,134.45364744945005 87896,2018-10-17,VZ,53.75,54.380001068115234,53.529998779296875,41.908199310302734,14528100.0,2.0,0.12179955339566106,42.69634740443034,40.603543876697586,54.660583497237,-13.345092044033713,2.3512173713312223,41.700199127197266,41.3041623433431,17.399999618530273,134.45364744945005 87897,2018-10-17,WBA,76.0999984741211,77.48999786376953,75.7300033569336,62.496707916259766,6256600.0,2.0,1.0668710747609396,61.84337947123665,57.33470700032097,64.04457520418347,187.5886786894168,23.483574064586932,58.60196189880371,56.8786376953125,17.399999618530273,134.45364744945005 87898,2018-10-17,WMT,95.18000030517578,96.62000274658203,94.9000015258789,88.70458984375,9539400.0,2.0,0.22869459111275603,88.9969226746493,85.35226326895422,56.46916630598177,70.07235358245718,23.353591186710474,87.42094446818034,86.07956479390462,17.399999618530273,134.45364744945005 87899,2018-10-18,AAPL,54.46500015258789,54.935001373291016,53.25,51.72240447998047,130325200.0,3.0,-0.05363668430271673,55.597600603171955,51.02018275254093,50.33286220193134,-127.36925700381217,20.664955633098103,53.17209561665853,51.89791272481283,20.059999465942383,24.92880575918193 87900,2018-10-18,AMGN,203.1699981689453,204.50999450683594,200.27999877929688,174.13644409179688,2433600.0,3.0,-0.1817372481699806,182.30056522521096,168.01502925721093,53.57852683892617,-11.799852009246429,4.318788969173353,174.40302378336588,171.39569066365559,20.059999465942383,24.92880575918193 87901,2018-10-18,AXP,104.52999877929688,104.76000213623047,102.29000091552734,95.75216674804688,4538200.0,3.0,-0.891788263792975,103.72169288578516,94.13579612788672,45.98498862303613,-134.36230951254998,25.804773043488556,99.5929433186849,97.80731786092123,20.059999465942383,24.92880575918193 87902,2018-10-18,BA,364.82000732421875,367.760009765625,356.760009765625,347.5742492675781,3254900.0,3.0,0.7323012098398749,382.71051054196204,338.6566800097958,49.484607616848294,-39.21968168522415,19.334866476159398,355.1460357666016,345.72998606363933,20.059999465942383,24.92880575918193 87903,2018-10-18,CAT,140.16000366210938,140.8000030517578,134.47000122070312,119.46524047851562,10250200.0,3.0,-1.5949754233191697,143.10097307026746,119.95128751933214,41.4425752561658,-141.66272271535613,39.12399454597243,130.6191411336263,126.52040176391601,20.059999465942383,24.92880575918193 87904,2018-10-18,CRM,146.08999633789062,147.58999633789062,141.42999267578125,142.83999633789062,5338200.0,3.0,-2.5569185742554055,166.87079065597823,136.86220800124835,45.79201302739574,-116.97532876353539,35.42161171992418,152.74266560872397,149.534499613444,20.059999465942383,24.92880575918193 87905,2018-10-18,CSCO,46.29999923706055,46.4900016784668,45.150001525878906,39.06328582763672,19044600.0,3.0,-0.3244998683187035,43.09353611593514,38.006969712922285,48.13440095279947,-106.39453412740663,25.623070877870894,40.46958910624186,39.399840863545734,20.059999465942383,24.92880575918193 87906,2018-10-18,CVX,117.41999816894531,118.13999938964844,116.05000305175781,94.34244537353516,7391600.0,3.0,-0.5275972690361499,103.0924971984029,92.72491079109906,44.776945482193675,-62.619548789630166,25.24053613803659,96.54433771769206,96.73577817281087,20.059999465942383,24.92880575918193 87907,2018-10-18,DIS,116.75,117.12999725341797,115.58000183105469,113.89384460449219,6056300.0,3.0,0.8128293608704524,116.86714152091393,108.52658635384192,56.19474819509434,77.21502499864722,9.89611975332197,111.10710856119792,110.78915761311849,20.059999465942383,24.92880575918193 87908,2018-10-18,GS,227.5,228.72999572753906,223.86000061035156,200.57012939453125,2995400.0,3.0,-2.472134510021391,211.59479756527313,189.1094596368753,47.104012944824504,-17.88376925606266,3.4193280503169743,202.2677749633789,206.05846939086913,20.059999465942383,24.92880575918193 87909,2018-10-18,HD,184.25999450683594,185.39999389648438,179.52999877929688,159.64715576171875,9262000.0,3.0,-4.419379693812118,191.6408966344554,160.59322506964614,34.1389394163573,-190.99483923674126,63.92313988644839,179.44613952636718,177.1889981587728,20.059999465942383,24.92880575918193 87910,2018-10-18,HON,152.3061981201172,152.5,149.25387573242188,135.77285766601562,3750288.0,3.0,-1.0271223393646665,148.72754987642466,134.11497942045034,46.32059870499144,-166.2424257636118,29.884827253942102,141.82327575683593,138.72299372355144,20.059999465942383,24.92880575918193 87911,2018-10-18,IBM,126.8929214477539,127.53346252441406,124.32122039794922,97.65858459472656,10472238.0,3.0,-2.314705969520716,119.62934565339387,99.84700551237762,34.59157845973803,-275.1648139314876,45.77043248945854,110.01670201619466,109.27380930582682,20.059999465942383,24.92880575918193 87912,2018-10-18,INTC,45.650001525878906,45.75,44.83000183105469,39.10335159301758,26638800.0,3.0,-0.4401616180473269,42.41871808461042,38.06965509959369,43.50340538326166,-78.36832239081444,13.15690575754242,40.12158050537109,41.05754617055257,20.059999465942383,24.92880575918193 87913,2018-10-18,JNJ,139.1999969482422,139.80999755859375,137.7100067138672,122.04051971435547,7583900.0,3.0,0.03408323326102902,125.10341569437485,117.02583998189469,57.231688015403705,10.88669521872549,9.88378434501762,121.38176015218099,118.6471383412679,20.059999465942383,24.92880575918193 87914,2018-10-18,JPM,109.0199966430664,109.83999633789062,107.80999755859375,92.87909698486328,17582500.0,3.0,-1.3388512112650943,102.20979750072587,90.93874909961593,43.14924717490991,-151.7840556289501,27.723133853638398,97.00593566894531,97.778919728597,20.059999465942383,24.92880575918193 87915,2018-10-18,KO,45.900001525878906,46.08000183105469,45.459999084472656,39.02027130126953,12716900.0,3.0,-0.07385043075012732,40.15915396806163,38.24584824446278,51.09984503641161,-35.846200285485224,0.3760798546625302,39.22895812988281,39.10964946746826,20.059999465942383,24.92880575918193 87916,2018-10-18,MCD,166.63999938964844,167.99000549316406,165.77000427246094,148.56411743164062,3378600.0,3.0,0.7656705164263258,150.91613373015363,144.55197540070574,55.18030132596728,69.50665301709205,14.3641326973391,146.5070780436198,143.97579905192057,20.059999465942383,24.92880575918193 87917,2018-10-18,MMM,202.33999633789062,202.52000427246094,198.39999389648438,165.3150634765625,2339400.0,3.0,-2.082951156728143,182.8531920049429,161.1371018793344,44.37823533354734,-140.80692048529025,33.51781887614412,172.69915262858072,171.1781255086263,20.059999465942383,24.92880575918193 87918,2018-10-18,MRK,68.84542083740234,69.08396911621094,68.14885711669922,59.1385383605957,12812848.0,3.0,0.4056016390669157,59.63050932355243,56.546707015558894,60.7075581896934,131.7481122582223,17.98760412245686,57.786537170410156,56.28877067565918,20.059999465942383,24.92880575918193 87919,2018-10-18,MSFT,110.0999984741211,110.52999877929688,107.83000183105469,102.79633331298828,32506200.0,3.0,-0.6429686023702601,111.92298039101814,100.25904857016349,48.70182305318278,-93.73585794714161,20.953983728426067,106.0172726949056,104.35354843139649,20.059999465942383,24.92880575918193 87920,2018-10-18,NKE,77.4000015258789,77.41000366210938,75.0,71.8666763305664,7622200.0,3.0,-1.722016993519233,83.92868399158024,68.9458040760467,42.53143393741903,-126.99111385876117,38.53712871633305,77.36346181233723,76.77884419759114,20.059999465942383,24.92880575918193 87921,2018-10-18,PG,80.70999908447266,81.33999633789062,80.0,70.70071411132812,9869500.0,3.0,-0.5693602491043492,74.89628976955355,68.83088384494842,47.91928864497422,-101.82825780883199,9.556845982343011,72.19185155232748,72.08749643961589,20.059999465942383,24.92880575918193 87922,2018-10-18,TRV,126.62000274658203,127.30000305175781,123.69999694824219,111.34488677978516,2818800.0,3.0,-1.2307610290062314,120.18266993147506,108.92493199723589,44.35465956597292,-116.18041562330126,22.945111841853244,114.90125630696615,115.11277249654134,20.059999465942383,24.92880575918193 87923,2018-10-18,UNH,267.3500061035156,267.8800048828125,263.7099914550781,247.65281677246094,3132100.0,3.0,0.3430953248187336,254.7818220434514,239.49816758057202,53.38091796254725,10.505530370693698,2.985131588196786,246.4848388671875,244.2882403055827,20.059999465942383,24.92880575918193 87924,2018-10-18,V,142.4600067138672,142.4600067138672,137.9499969482422,134.66476440429688,10222600.0,3.0,-1.7408190525121086,150.56508821386154,129.25324522119706,46.58629786265411,-99.05356531189804,32.36664129625173,140.49359690348308,138.69916687011718,20.059999465942383,24.92880575918193 87925,2018-10-18,VZ,53.86000061035156,54.68000030517578,53.779998779296875,42.44408416748047,16865100.0,3.0,0.16328382241640327,42.79916471693252,40.60101304796005,57.23505173958478,41.56661515198298,6.988279145279777,41.724922561645506,41.359796142578126,20.059999465942383,24.92880575918193 87926,2018-10-18,WBA,77.05000305175781,77.63999938964844,76.29000091552734,62.17197799682617,5879800.0,3.0,1.1517229726134275,62.25998597174311,57.21767783135747,62.94660043629477,187.55868513144142,24.588830219794534,58.83334121704102,57.01802749633789,20.059999465942383,24.92880575918193 87927,2018-10-18,WMT,96.4000015258789,97.25,95.73999786376953,88.34634399414062,11398400.0,3.0,0.28835524827501047,89.05891658212647,85.32885426137938,55.58113956232711,103.13123094081904,28.031110623074717,87.41237106323243,86.21395683288574,20.059999465942383,24.92880575918193 87928,2018-10-19,AAPL,54.51499938964844,55.314998626708984,54.35749816894531,52.5101432800293,132314800.0,4.0,-0.07778990438769995,55.58049353009859,51.07679597490629,52.26853178948766,-57.916085664093515,15.63384748718922,53.15621337890625,52.00078423817953,19.889999389648438,200.92962984928343 87929,2018-10-19,AMGN,202.74000549316406,205.1199951171875,201.4499969482422,173.3461456298828,2692500.0,4.0,-0.1654207324814081,182.18579955200116,167.84632172485433,52.65490200543557,-9.731787416599953,1.75144131474019,174.56050567626954,171.5254254659017,19.889999389648438,200.92962984928343 87930,2018-10-19,AXP,104.05999755859375,107.55000305175781,104.05999755859375,99.37409210205078,5726300.0,4.0,-0.668285855726964,103.17908172521078,94.32728118982828,53.37855632814577,-39.703411195425424,2.768321769519356,99.62495651245118,97.87867914835611,19.889999389648438,200.92962984928343 87931,2018-10-19,BA,359.79998779296875,359.8699951171875,354.2099914550781,344.58544921875,3491600.0,4.0,-0.2206965810240149,383.0875825957604,336.7349332733802,48.29601684306834,-73.89828837702066,22.673828758301127,355.37107645670574,345.7091369628906,19.889999389648438,200.92962984928343 87932,2018-10-19,CAT,136.19000244140625,136.92999267578125,131.27000427246094,116.26039123535156,7055100.0,4.0,-2.3435218161126983,143.52087199913427,117.40044986976221,38.91610874096242,-174.35940169150948,45.42425634074932,130.35044504801434,126.36758041381836,19.889999389648438,200.92962984928343 87933,2018-10-19,CRM,143.61000061035156,145.3699951171875,140.3800048828125,140.49000549316406,5141600.0,4.0,-2.90486221108344,166.8372134567848,135.39278532251205,44.28183689670826,-130.32402552729732,37.454932542299616,152.4113327026367,149.41649958292643,19.889999389648438,200.92962984928343 87934,2018-10-19,CSCO,45.400001525878906,46.20000076293945,45.130001068115234,38.96017074584961,21356300.0,4.0,-0.35960458960883557,43.027119958462706,37.82471796267987,47.706045674339364,-107.21347756053758,25.885826360952453,40.429659907023115,39.42994950612386,19.889999389648438,200.92962984928343 87935,2018-10-19,CVX,117.37000274658203,119.26000213623047,117.37000274658203,94.88053131103516,7944400.0,4.0,-0.5937876824256847,103.14202744476553,92.43524840362313,45.96327891986924,-45.37313261877034,16.644791255052922,96.63910522460938,96.67376467386882,19.889999389648438,200.92962984928343 87936,2018-10-19,DIS,117.41999816894531,119.16999816894531,117.22000122070312,116.56031799316406,10431000.0,4.0,1.059117109289872,117.06287259278375,109.16412936034126,59.81013614033805,122.74040396932469,21.63104196320188,111.36624043782552,110.87722333272298,19.889999389648438,200.92962984928343 87937,2018-10-19,GS,225.25999450683594,228.3000030517578,224.19000244140625,202.36228942871094,2759100.0,4.0,-1.9742425494887357,210.35797915155115,189.59909940069497,48.66448679655289,-6.000002920963106,3.419328050316999,202.06121622721355,205.9192662556966,19.889999389648438,200.92962984928343 87938,2018-10-19,HD,180.33999633789062,180.99000549316406,178.57000732421875,159.12513732910156,7004300.0,4.0,-4.990959455248856,190.91772229933167,158.4373726103363,33.79782744995016,-180.62383302385382,65.07819975933549,178.6681355794271,176.91570714314778,19.889999389648438,200.92962984928343 87939,2018-10-19,HON,151.2596893310547,152.8488311767578,147.67442321777344,134.2680206298828,7008931.0,4.0,-1.3310152740742183,148.6766712578079,133.1116847602585,44.38940420858343,-167.9016806510392,35.58684255038558,141.60255432128906,138.6770149230957,19.889999389648438,200.92962984928343 87940,2018-10-19,IBM,124.9043960571289,126.0898666381836,122.33269500732422,96.57389831542969,8150014.0,4.0,-2.895254906002947,120.25732819201856,97.5545996033916,33.59465533672541,-250.58465513063484,49.52911030379097,109.60901158650717,109.07380523681641,19.889999389648438,200.92962984928343 87941,2018-10-19,INTC,45.02000045776367,45.18000030517578,43.86000061035156,38.2598876953125,28368500.0,4.0,-0.5276526960478307,42.46914883527603,37.78792552080307,41.30510673745034,-131.72732702686628,22.05986176823692,40.0505677541097,40.94385757446289,19.889999389648438,200.92962984928343 87942,2018-10-19,JNJ,138.33999633789062,140.0,137.91000366210938,121.64683532714844,5924800.0,4.0,0.12837913668323608,124.50384756610498,117.29034112408056,56.34272016092232,7.858779771865088,10.959533016333774,121.43220901489258,118.78758646647135,19.889999389648438,200.92962984928343 87943,2018-10-19,JPM,107.6500015258789,109.22000122070312,107.2699966430664,92.72444152832031,15234500.0,4.0,-1.4027103592931098,101.73994725542434,90.62490107221237,42.89829324488,-145.293768731189,30.400522444836536,96.84510803222656,97.6909683227539,19.889999389648438,200.92962984928343 87944,2018-10-19,KO,45.83000183105469,46.4900016784668,45.83000183105469,39.63624572753906,13989200.0,4.0,-0.01788258883938454,40.12240273999347,38.26121046496258,54.92729812051273,63.91074789447778,8.324273876745597,39.25735066731771,39.1164935429891,19.889999389648438,200.92962984928343 87945,2018-10-19,MCD,166.38999938964844,168.14999389648438,166.3000030517578,149.1697235107422,3510000.0,4.0,0.8427580540735846,151.06634386956085,144.5968061548532,55.974058885411594,78.00355349807208,15.040667589008788,146.61365559895833,144.1586535135905,19.889999389648438,200.92962984928343 87946,2018-10-19,MMM,200.1199951171875,201.10000610351562,198.3699951171875,164.87777709960938,3167300.0,4.0,-2.2223706933984886,182.1679453823095,160.46273088722174,43.976728443805456,-134.3441426485058,33.58828006606943,172.34934743245444,171.08565038045248,19.889999389648438,200.92962984928343 87947,2018-10-19,MRK,68.9885482788086,69.33206176757812,68.64503479003906,59.253204345703125,15210043.0,4.0,0.46796935661123484,59.766995821193824,56.51259364108645,61.026570115847605,151.32044135296454,20.710647207977704,57.872588857014975,56.40853010813395,19.889999389648438,200.92962984928343 87948,2018-10-19,MSFT,108.93000030517578,110.86000061035156,108.20999908447266,102.94791412353516,32785500.0,4.0,-0.710285320537281,111.7258012215229,99.92566591104547,48.92643622258321,-87.69492430795215,18.717775391558682,106.03148473103842,104.34502512613932,19.889999389648438,200.92962984928343 87949,2018-10-19,NKE,75.83000183105469,76.05000305175781,74.13999938964844,70.5453109741211,7301200.0,4.0,-1.8650567593811473,83.45976865356536,68.33671877319244,40.45718045222016,-139.34531638955787,42.37666478893132,77.17048568725586,76.71946245829264,19.889999389648438,200.92962984928343 87950,2018-10-19,PG,84.86000061035156,87.76000213623047,84.86000061035156,76.92140197753906,30276400.0,4.0,-0.058946569219259004,75.50170485952955,68.42210724374192,62.59127930962174,199.79657489651942,34.745179929321964,72.37123031616211,72.20367889404297,19.889999389648438,200.92962984928343 87951,2018-10-19,TRV,124.33000183105469,126.79000091552734,124.01000213623047,112.1723403930664,2044600.0,4.0,-1.192218393687341,119.36714186144127,108.99572663831458,45.931489021750686,-99.47186376124186,22.945111841853233,114.78202768961589,115.07320912679036,19.889999389648438,200.92962984928343 87952,2018-10-19,UNH,266.6199951171875,267.9800109863281,263.8900146484375,246.25125122070312,3336600.0,4.0,0.27440217205719364,254.7259831771247,239.4268427506097,52.18586420570761,4.035519880672995,3.2735447274911094,246.39263814290365,244.4300109863281,19.889999389648438,200.92962984928343 87953,2018-10-19,V,139.89999389648438,142.19000244140625,139.3800048828125,135.42855834960938,8696900.0,4.0,-1.7207302219479743,149.97214167254964,128.88229710918864,47.45490071123311,-83.07595372056196,32.36664129625172,140.39304962158204,138.6636184692383,19.889999389648438,200.92962984928343 87954,2018-10-19,VZ,54.619998931884766,55.5,54.52000045776367,42.63824462890625,19103300.0,4.0,0.20941354210575724,42.91819923640763,40.5655787634703,58.1262333333229,121.43358615270601,18.321217813680665,41.76354331970215,41.415209007263186,19.889999389648438,200.92962984928343 87955,2018-10-19,WBA,77.01000213623047,78.0,76.66999816894531,62.79708480834961,5934900.0,4.0,1.2549434020767833,62.76967099533975,57.06114908827841,64.1698465969288,198.64186700742016,27.283541507514254,59.081227493286136,57.156541697184245,19.889999389648438,200.92962984928343 87956,2018-10-19,WMT,96.0,97.6500015258789,96.0,89.24662017822266,8950700.0,4.0,0.4036287322659291,89.2956492641683,85.20695388524575,57.325749808671915,140.86877117420738,30.89350420240035,87.45279210408529,86.35833002726237,19.889999389648438,200.92962984928343 88015,2018-10-22,AAPL,54.9474983215332,55.84000015258789,54.73500061035156,52.830989837646484,115168400.0,0.0,-0.07023227559151479,55.580321431661105,51.073616098856476,53.03966897612737,-24.88086332464157,8.926368451501943,53.174729919433595,52.12184766133626,19.639999389648438,33.97418226509694 88016,2018-10-22,AMGN,201.16000366210938,201.8000030517578,197.47000122070312,170.0991668701172,2717500.0,0.0,-0.4097702496585214,181.96795229721621,167.27474484633845,49.06033248212773,-93.56561629649318,16.144970528064555,174.4322291056315,171.62393747965496,19.639999389648438,33.97418226509694 88017,2018-10-22,AXP,106.61000061035156,106.95999908447266,104.44999694824219,97.30707550048828,5003100.0,0.0,-0.6504515514611171,102.73083037056445,94.3151161321211,49.38752981204869,-61.97576247135504,2.7683217695193623,99.55065129597982,97.89471626281738,19.639999389648438,33.97418226509694 88018,2018-10-22,BA,357.8500061035156,358.760009765625,352.4599914550781,344.3146667480469,2263500.0,0.0,-0.986433091973197,383.4882053473787,335.1726680657072,48.18753828443202,-86.6619247416518,24.952696873724634,355.8263203938802,345.66244049072264,19.639999389648438,33.97418226509694 88019,2018-10-22,CAT,132.67999267578125,133.1300048828125,128.66000366210938,113.94967651367188,7858900.0,0.0,-3.0876135054597142,144.1419797570283,114.62670386723926,37.22353943458507,-191.77108344946205,49.94122814740157,129.98331934611002,126.17653999328613,19.639999389648438,33.97418226509694 88020,2018-10-22,CRM,141.6999969482422,143.8000030517578,139.1999969482422,142.9499969482422,4234900.0,0.0,-2.94812514709821,166.01478869127504,134.63220990491635,46.20309555433623,-120.48807219117742,39.73449694153873,152.13233235677083,149.40049947102864,19.639999389648438,33.97418226509694 88021,2018-10-22,CSCO,45.77000045776367,46.279998779296875,45.40999984741211,39.3210563659668,19195400.0,0.0,-0.35422163414749264,42.93291585699877,37.71658403618971,49.338340511317156,-84.61227497459103,24.012633674429924,40.401191584269206,39.479729143778485,19.639999389648438,33.97418226509694 88022,2018-10-22,CVX,118.0999984741211,118.48999786376953,116.4800033569336,94.1336441040039,5644900.0,0.0,-0.6984602030789375,103.15460894967312,91.98817974661596,44.587876538547434,-66.77446019231093,21.2367356810676,96.71218922932943,96.57252159118653,19.639999389648438,33.97418226509694 88023,2018-10-22,DIS,119.05000305175781,119.69000244140625,117.72000122070312,115.94271087646484,8406400.0,0.0,1.1907400811149387,117.33203804582548,109.43414161115693,58.65029837635369,117.2106747346459,24.31685714942718,111.61426188151042,110.96953709920247,19.639999389648438,33.97418226509694 88024,2018-10-22,GS,226.92999267578125,228.8699951171875,221.52000427246094,197.58323669433594,2736800.0,0.0,-1.942892740993159,209.24486993469824,189.70467840514553,45.002173051591534,-38.3824296959548,4.490685631092439,201.75479736328126,205.69256337483725,19.639999389648438,33.97418226509694 88025,2018-10-22,HD,180.82000732421875,181.39999389648438,177.55999755859375,158.15191650390625,4866700.0,0.0,-5.459537175133676,190.58307676379113,156.18496522839635,33.158836040812744,-163.9736589552739,66.29195530367356,177.72615509033204,176.65935262044272,19.639999389648438,33.97418226509694 88026,2018-10-22,HON,149.00193786621094,149.4476776123047,146.41473388671875,133.5156707763672,4646786.0,0.0,-1.6139562764880964,148.77396973522772,132.04766875354179,43.45244708668645,-179.98863114416022,39.76321055082928,141.3406010945638,138.61533889770507,19.639999389648438,33.97418226509694 88027,2018-10-22,IBM,123.88145446777344,124.7036361694336,122.75334930419922,97.26211547851562,5982597.0,0.0,-3.2622060665220545,120.5151523701797,95.79991339520116,34.82747748878997,-209.6224561164534,49.529110303790965,109.2192746480306,108.90451291402181,19.639999389648438,33.97418226509694 88028,2018-10-22,INTC,44.5,45.34000015258789,44.099998474121094,39.138118743896484,34508800.0,0.0,-0.52012838352816,42.40475503178095,37.68710478572393,44.3348932612751,-92.13290237760394,19.892644454731585,40.013176981608076,40.90933971405029,19.639999389648438,33.97418226509694 88029,2018-10-22,JNJ,138.61000061035156,139.25999450683594,138.13999938964844,121.32315826416016,4864300.0,0.0,0.17497429090177263,124.30959104334264,117.32799974645229,55.608080458867825,-9.063092963132595,10.95953301633377,121.4750762939453,118.90424499511718,19.639999389648438,33.97418226509694 88030,2018-10-22,JPM,108.1500015258789,108.33999633789062,106.11000061035156,91.39256286621094,16199100.0,0.0,-1.5430038829671702,101.47768528801842,90.06669947760659,40.785073322422406,-154.99541418760455,35.85670698393286,96.65723520914713,97.5640375773112,19.639999389648438,33.97418226509694 88031,2018-10-22,KO,46.369998931884766,46.459999084472656,45.810001373291016,39.32826232910156,14283600.0,0.0,0.0016021739086511388,40.11460896387415,38.26044978246374,52.790122590189775,35.21424275246113,7.836864513302359,39.265862401326494,39.11862875620524,19.639999389648438,33.97418226509694 88032,2018-10-22,MCD,167.97999572753906,169.80999755859375,166.19000244140625,148.40382385253906,5703500.0,0.0,0.8324527840080691,151.01972563657844,144.9391153058044,54.706515303857266,81.07045533789616,21.885319953167894,146.65996907552082,144.30897547403973,19.639999389648438,33.97418226509694 88033,2018-10-22,MMM,201.25,203.39999389648438,199.69000244140625,166.12353515625,3263300.0,0.0,-2.2068996513039565,181.652986073763,159.97530066940104,45.43169969907085,-99.50376136809291,22.911894018705297,172.03116912841796,171.02131373087565,19.639999389648438,33.97418226509694 88034,2018-10-22,MRK,69.62786102294922,70.1240463256836,68.55915832519531,59.43336486816406,12486186.0,0.0,0.5258717484264821,59.93680537424349,56.489381759545566,61.534169742987494,167.01198578040453,28.78007992909193,57.96762860616048,56.53834190368652,19.639999389648438,33.97418226509694 88035,2018-10-22,MSFT,109.31999969482422,110.54000091552734,108.23999786376953,103.86689758300781,26545600.0,0.0,-0.6816226975986694,111.39291333105943,99.78104678246596,50.2914930456434,-81.63883146657577,18.717775391558696,106.03937911987305,104.38233451843261,19.639999389648438,33.97418226509694 88036,2018-10-22,NKE,74.6500015258789,75.20999908447266,74.30000305175781,71.20123291015625,7042500.0,0.0,-1.9035464869182306,83.01952952066074,67.88622762045253,41.91193985398493,-125.23258827499387,42.37666478893132,76.94233729044596,76.69092674255371,19.639999389648438,33.97418226509694 88037,2018-10-22,PG,86.7300033569336,87.23999786376953,85.2300033569336,76.30461120605469,14124100.0,0.0,0.29241926167451027,76.0792569260463,68.11488903952988,60.833447665373676,167.42053420491857,34.74517992932197,72.51636632283528,72.30244878133138,19.639999389648438,33.97418226509694 88038,2018-10-22,TRV,125.9000015258789,126.6500015258789,123.9800033569336,110.39281463623047,1413500.0,0.0,-1.290391108513461,118.88051465536209,108.70292116617112,43.20753785278256,-109.80007798009156,23.096792611349304,114.67733154296874,114.98570518493652,19.639999389648438,33.97418226509694 88039,2018-10-22,UNH,266.75,266.8299865722656,260.05999755859375,243.36453247070312,2618100.0,0.0,-0.012823898306464798,254.64194870789035,239.03099745910183,49.80994441052471,-65.67172620517269,7.931778715032212,246.4687484741211,244.53985824584962,19.639999389648438,33.97418226509694 88040,2018-10-22,V,140.97000122070312,141.5399932861328,139.50999450683594,135.9700164794922,6099500.0,0.0,-1.642188407333606,149.42417052821006,128.61140228673136,48.07414801528404,-78.27689605980498,32.366641296251714,140.28219146728514,138.66589431762696,19.639999389648438,33.97418226509694 88041,2018-10-22,VZ,55.08000183105469,55.27000045776367,54.61000061035156,42.70038604736328,21737500.0,0.0,0.2481257314588703,43.03354654145484,40.60764227080102,58.41316452048955,107.90901249193331,18.32121781368066,41.80116284688314,41.461031659444174,19.639999389648438,33.97418226509694 88042,2018-10-22,WBA,77.55999755859375,78.0999984741211,77.08000183105469,63.040653228759766,5715500.0,0.0,1.3409427190727925,63.24172074658033,57.03156187671068,64.64037244784724,193.87026231458097,28.04698933985572,59.32072512308756,57.28432534535726,19.639999389648438,33.97418226509694 88043,2018-10-22,WMT,97.33999633789062,97.58000183105469,96.73999786376953,89.2374267578125,7122900.0,0.0,0.4886095795506975,89.58159903285912,85.12494546176978,57.30197455224547,155.54278148458997,30.89350420240035,87.46014124552408,86.50407231648764,19.639999389648438,33.97418226509694 88044,2018-10-23,AAPL,53.95750045776367,55.8125,53.67499923706055,53.329002380371094,155071200.0,1.0,-0.023783192350471438,55.58599064611654,51.08087641931314,54.227081462074395,-40.58940184569081,19.059626661282614,53.16579081217448,52.255466270446775,20.709999084472656,121.75161106643138 88045,2018-10-23,AMGN,196.3000030517578,199.08999633789062,193.72000122070312,169.77272033691406,2553500.0,1.0,-0.6225837515239334,181.775869090658,166.709189503092,48.714455388815864,-139.64199579699095,26.927213888104408,174.37982991536458,171.74274724324545,20.709999084472656,121.75161106643138 88046,2018-10-23,AXP,102.41000366210938,104.5199966430664,101.83999633789062,97.18601989746094,4223800.0,1.0,-0.6387231098822213,102.21032265011867,94.36124488528172,49.16482149110274,-109.14085654228926,18.685010530876056,99.44076792399089,97.95512237548829,20.709999084472656,121.75161106643138 88047,2018-10-23,BA,349.5,353.55999755859375,342.8299865722656,338.5790100097656,4389600.0,1.0,-2.032672968939039,384.34044154241326,332.6587314312195,45.927125679349885,-140.5649103720338,36.04059560126999,355.9810780843099,345.673984781901,20.709999084472656,121.75161106643138 88048,2018-10-23,CAT,119.68000030517578,122.5,115.62000274658203,105.33551025390625,24113300.0,1.0,-4.322574804097982,145.81535293248794,109.93135956140856,31.87687458365133,-271.4272704717671,65.28581991184707,129.32964121500652,125.88313000996908,20.709999084472656,121.75161106643138 88049,2018-10-23,CRM,139.32000732421875,141.97000122070312,137.77999877929688,140.66000366210938,6462000.0,1.0,-3.1311012691135716,165.1294948554417,133.6965045952419,44.718195626799954,-126.53504849900602,42.433451334577576,151.72633260091146,149.4443328857422,20.709999084472656,121.75161106643138 88050,2018-10-23,CSCO,45.150001525878906,45.77000045776367,44.439998626708984,39.02891540527344,21836200.0,1.0,-0.3692721971416617,42.82844186964799,37.586945474712365,48.081525118893545,-113.28116883370085,36.298648222429634,40.36412315368652,39.53032983144124,20.709999084472656,121.75161106643138 88051,2018-10-23,CVX,115.72000122070312,115.72000122070312,112.05000305175781,91.0737533569336,8095300.0,1.0,-1.016602776541319,103.40850544858489,90.9335714251944,39.56960004386799,-143.09698433463825,39.09040017987206,96.66882095336913,96.3956199645996,20.709999084472656,121.75161106643138 88052,2018-10-23,DIS,116.94999694824219,118.48999786376953,115.41000366210938,115.53097534179688,8607400.0,1.0,1.2474488046383954,117.53358502612949,109.64629091991543,57.87627805320322,79.9843376288058,6.9169504177465075,111.8838503519694,111.0548252105713,20.709999084472656,121.75161106643138 88053,2018-10-23,GS,216.58999633789062,219.52000427246094,214.32000732421875,194.87269592285156,3318200.0,1.0,-2.112415172051044,208.09398164549182,189.61265135011362,43.09912719750554,-129.68241202948778,21.74418481178095,201.40855102539064,205.40128173828126,20.709999084472656,121.75161106643138 88054,2018-10-23,HD,175.77000427246094,179.49000549316406,175.44000244140625,157.95726013183594,7004900.0,1.0,-5.779967667115898,189.91546266095244,154.29295408709444,33.02962774385375,-157.66739540304798,68.73048855814041,176.6844919840495,176.39769897460937,20.709999084472656,121.75161106643138 88055,2018-10-23,HON,144.74806213378906,147.5872039794922,142.2965087890625,131.75714111328125,5542459.0,1.0,-1.9575226044774752,148.92324730829512,130.74716895147048,41.34241362338478,-197.7964233611706,50.89072192718107,141.02897186279296,138.55908762613933,20.709999084472656,121.75161106643138 88056,2018-10-23,IBM,123.34607696533203,126.09942626953125,122.76290893554688,98.15229797363281,6760926.0,1.0,-3.4415155679846947,120.52379589665574,94.46721286188918,36.40720476476447,-169.63287830175233,41.654214352909655,108.83826522827148,108.74586321512858,20.709999084472656,121.75161106643138 88057,2018-10-23,INTC,44.18000030517578,45.09000015258789,43.90999984741211,38.69465637207031,38590300.0,1.0,-0.5436817935968534,42.41965045971453,37.54960308032453,43.170838421227046,-109.99753055876133,21.658344475020822,40.00071360270182,40.867286682128906,20.709999084472656,121.75161106643138 88058,2018-10-23,JNJ,137.7899932861328,139.49000549316406,137.4499969482422,121.54182434082031,8282700.0,1.0,0.22692990455693973,124.33128797162009,117.33167131793068,56.008941400856884,-14.376586048066812,5.722398627128698,121.48732299804688,119.01556765238443,20.709999084472656,121.75161106643138 88059,2018-10-23,JPM,104.19999694824219,106.16000366210938,103.69999694824219,90.43876647949219,21407500.0,1.0,-1.7114226929575551,101.25020699629626,89.40649390092055,39.34907644744435,-174.6890736337621,45.3682892008182,96.41708958943686,97.41125462849935,20.709999084472656,121.75161106643138 88060,2018-10-23,KO,45.619998931884766,46.459999084472656,45.45000076293945,39.661922454833984,17483900.0,1.0,0.04346651744307195,40.16575696720557,38.267478201251464,54.762764572622274,31.650225767675412,0.7552966890925562,39.286627451578774,39.12604211171468,20.709999084472656,121.75161106643138 88061,2018-10-23,MCD,171.1999969482422,177.8699951171875,170.5,157.77308654785156,12918300.0,1.0,1.562297784192424,153.79267834873886,143.12268267421038,64.79520414152586,256.6623103353897,44.91781639996686,147.03194986979167,144.59834009806315,20.709999084472656,121.75161106643138 88062,2018-10-23,MMM,188.8000030517578,194.88999938964844,184.5,158.85523986816406,8255600.0,1.0,-2.7494356424298587,182.0426057983824,158.0932416747621,39.2752906253296,-210.58731620700362,50.71800286070791,171.5023391723633,170.86725362141928,20.709999084472656,121.75161106643138 88063,2018-10-23,MRK,68.85496520996094,69.1030502319336,67.95801544189453,59.04844665527344,12116871.0,1.0,0.534538303396701,60.02664650019203,56.51829215947593,59.81239649729951,95.58282856659831,18.957101343896806,58.06285235087077,56.64384288787842,20.709999084472656,121.75161106643138 88064,2018-10-23,MSFT,107.7699966430664,108.97000122070312,105.11000061035156,102.4173583984375,43770400.0,1.0,-0.7670312020700578,111.0945296420972,99.47781151390865,48.1898652617388,-138.2158395334041,32.28606582306864,105.94021504720052,104.43182080586752,20.709999084472656,121.75161106643138 88065,2018-10-23,NKE,74.19000244140625,74.37999725341797,72.06999969482422,69.727783203125,11423800.0,1.0,-2.029549566467793,82.48052030092225,67.33772997373595,39.66017605611567,-139.8038188814307,51.376704871006176,76.64827931722006,76.65253206888835,20.709999084472656,121.75161106643138 88066,2018-10-23,PG,86.01000213623047,87.30000305175781,86.01000213623047,76.79801940917969,16269500.0,1.0,0.6037336666220625,76.80955497068231,67.80470818239385,61.723043226148874,172.2892207820583,35.02579166801368,72.68872095743815,72.41497395833333,20.709999084472656,121.75161106643138 88067,2018-10-23,TRV,122.5,124.58000183105469,122.30000305175781,110.15258026123047,2001000.0,1.0,-1.371765737126367,118.58585021385366,108.33115189185924,42.85262611413865,-135.62766702159783,31.20386152078342,114.55721282958984,114.88874244689941,20.709999084472656,121.75161106643138 88068,2018-10-23,UNH,259.7200012207031,265.5199890136719,259.20001220703125,245.8428497314453,4081800.0,1.0,-0.04001190530362919,254.64858565346063,239.1496656893128,51.760495887125934,-68.50770420744527,10.268643500765995,246.5869400024414,244.72354227701823,20.709999084472656,121.75161106643138 88069,2018-10-23,V,136.88999938964844,140.0399932861328,135.58999633789062,134.5004425048828,10736100.0,1.0,-1.6791693721221463,148.75526187254314,128.26904232667562,46.53437871111906,-106.66813951676396,43.28670054386861,140.07690887451173,138.71173350016275,20.709999084472656,121.75161106643138 88070,2018-10-23,VZ,56.09000015258789,57.470001220703125,56.09000015258789,44.43232727050781,29328700.0,1.0,0.413788704092255,43.593172886375314,40.416259715553394,65.27385128067574,304.9916093399566,40.53426661841357,41.881151072184245,41.52957503000895,20.709999084472656,121.75161106643138 88071,2018-10-23,WBA,77.2699966430664,77.80000305175781,76.4000015258789,62.724037170410156,5094100.0,1.0,1.3677825813628814,63.56535513830133,57.11791626977973,63.51868582521746,159.15250603905577,18.967636165548306,59.55129254659017,57.399840418497725,20.709999084472656,121.75161106643138 88072,2018-10-23,WMT,96.5,97.98999786376953,96.11000061035156,89.84374237060547,9405800.0,1.0,0.5979888725515821,89.96856198960077,84.98601793593633,58.476899506757434,162.94008436758742,22.15005830861229,87.49566294352213,86.64850311279297,20.709999084472656,121.75161106643138 88073,2018-10-24,AAPL,55.650001525878906,56.057498931884766,53.6349983215332,51.49974060058594,163702000.0,2.0,-0.13304444355644307,55.65694821930715,50.88230196379832,49.47368980208658,-81.85283615423899,15.874221044343143,53.11806373596191,52.357086118062334,25.229999542236328,94.67025843777105 88074,2018-10-24,AMGN,196.94000244140625,197.9600067138672,187.3699951171875,161.38893127441406,4288300.0,2.0,-1.4510152949908388,182.71708091627787,164.14017616380025,41.029533889645414,-233.92068660347303,40.723678974337986,174.04711151123047,171.63764546712238,25.229999542236328,94.67025843777105 88075,2018-10-24,AXP,104.43000030517578,104.94999694824219,101.51000213623047,94.82109832763672,4056700.0,2.0,-0.8109099762108798,102.12142321848576,93.91183407521542,45.05851711866964,-120.85062134299643,15.359263084988491,99.26535110473633,97.99667778015137,25.229999542236328,94.67025843777105 88076,2018-10-24,BA,361.5899963378906,364.6000061035156,351.69000244140625,343.02825927734375,8442600.0,2.0,-2.4742863444309364,384.65974008028667,331.3354503494008,47.88873030587023,-83.36470115389612,15.185240375635484,356.02105712890625,345.67562815348305,25.229999542236328,94.67025843777105 88077,2018-10-24,CAT,120.0,121.63999938964844,112.25,99.45696258544922,15304200.0,2.0,-5.709820936935387,147.76210884822186,104.45570426212969,28.94209608870294,-259.6349333800737,67.99598612780173,128.41403350830078,125.43236389160157,25.229999542236328,94.67025843777105 88078,2018-10-24,CRM,141.22999572753906,141.5,133.0,133.25999450683594,7251500.0,2.0,-3.829090684570616,164.8503126454404,131.4686860728213,40.37995851248442,-152.1825356578419,50.42281707136659,150.9893325805664,149.37949956258137,25.229999542236328,94.67025843777105 88079,2018-10-24,CSCO,45.4900016784668,45.68000030517578,43.959999084472656,37.868873596191406,29588800.0,2.0,-0.4693946663414579,42.79829389364197,37.27209795206116,43.52693323512548,-134.81038893722885,41.317565033849384,40.29236958821615,39.559889475504555,25.229999542236328,94.67025843777105 88080,2018-10-24,CVX,113.72000122070312,114.18000030517578,110.06999969482422,88.51181030273438,8035200.0,2.0,-1.45864608740618,104.02294933077746,89.37626636746472,36.05489532847727,-177.34977412343082,45.04233048132141,96.51944096883138,96.19670232137044,25.229999542236328,94.67025843777105 88081,2018-10-24,DIS,117.05999755859375,117.05999755859375,111.25,109.41376495361328,11630500.0,2.0,0.7896801803684639,117.77292774670045,109.05403300769407,48.116601828001436,-23.670342740207087,15.776316337494967,111.95410690307617,111.0229648590088,25.229999542236328,94.67025843777105 88082,2018-10-24,GS,218.13999938964844,218.92999267578125,208.39999389648438,186.50927734375,4152700.0,2.0,-2.8883260782264415,208.39057520387652,187.55956365110396,37.97349453541447,-181.15627857220613,32.46684568218301,200.8447499593099,204.99312311808268,25.229999542236328,94.67025843777105 88083,2018-10-24,HD,178.5800018310547,182.3699951171875,176.30999755859375,156.57699584960938,6791700.0,2.0,-6.0752551728965045,188.98602976633845,152.51942677663033,32.11177642153248,-138.39022131819172,52.68973652084159,175.65196990966797,176.1095204671224,25.229999542236328,94.67025843777105 88084,2018-10-24,HON,145.99806213378906,146.15310668945312,140.51356506347656,127.15522766113281,4772381.0,2.0,-2.5714947595752733,149.55220651832164,128.48948812279164,36.539060797019346,-206.10744083473,54.75852404019208,140.54000396728514,138.38695475260417,25.229999542236328,94.67025843777105 88085,2018-10-24,IBM,125.40152740478516,125.8986587524414,121.4149169921875,95.16007232666016,5972974.0,2.0,-3.7814767325018295,120.39927422368046,92.76648123896601,33.577119197970376,-163.25977522884244,44.66283124207485,108.3555201212565,108.54425010681152,25.229999542236328,94.67025843777105 88086,2018-10-24,INTC,44.15999984741211,44.36000061035156,42.36000061035156,36.88600158691406,33631800.0,2.0,-0.700219669889961,42.644214047351504,37.03982869251666,38.865438408237715,-197.8403535803657,34.28903490057826,39.92796173095703,40.78918342590332,25.229999542236328,94.67025843777105 88087,2018-10-24,JNJ,138.52000427246094,140.11000061035156,137.1699981689453,120.26458740234375,8279200.0,2.0,0.16316192694898746,124.3101714645947,117.29242405542482,53.111012583137374,-29.72651855657724,9.811083192518556,121.43220748901368,119.10053354899088,25.229999542236328,94.67025843777105 88088,2018-10-24,JPM,104.76000213623047,105.02999877929688,102.91000366210938,88.75458526611328,23168900.0,2.0,-1.9582219976587965,101.30588330039552,88.41161700478025,36.97128790751363,-173.51703258424558,48.06675174973875,96.1592030843099,97.25571683247884,25.229999542236328,94.67025843777105 88089,2018-10-24,KO,46.33000183105469,47.38999938964844,46.2400016784668,39.978458404541016,21626000.0,2.0,0.10102160289604001,40.262760538802205,38.24576073194975,56.54473223271475,167.18734092296572,17.415612802512143,39.31172269185384,39.13307577768962,25.229999542236328,94.67025843777105 88090,2018-10-24,MCD,176.1300048828125,178.0,174.42999267578125,157.9512481689453,7866400.0,2.0,2.1305220272253393,155.7686695014244,142.17891960990372,64.94878393499178,255.50297362089938,45.19643213353066,147.40630747477215,144.90690053304036,25.229999542236328,94.67025843777105 88091,2018-10-24,MMM,192.10000610351562,192.9600067138672,183.97000122070312,152.2469024658203,5003500.0,2.0,-3.6703276716478968,183.17670827342792,154.7703895048924,34.83540075100237,-208.65595682931098,51.37221418846072,170.8926564534505,170.50471267700195,25.229999542236328,94.67025843777105 88092,2018-10-24,MRK,68.53053283691406,69.31298065185547,67.01335906982422,57.770843505859375,15348170.0,2.0,0.4333196743927914,60.02298555668123,56.539150902669356,54.569620381714365,22.229953487178072,5.446173471184756,58.094340260823564,56.713680013020834,25.229999542236328,94.67025843777105 88093,2018-10-24,MSFT,108.41000366210938,108.48999786376953,101.58999633789062,96.94119262695312,63897800.0,2.0,-1.2620507334743678,111.48482826231002,97.98280937196732,41.424537741642666,-203.3068976908638,43.60342739917641,105.64366938273112,104.37886950174968,25.229999542236328,94.67025843777105 88094,2018-10-24,NKE,73.47000122070312,74.61000061035156,71.94999694824219,68.55850219726562,8333900.0,2.0,-2.1984171356254194,82.10301251985041,66.61441912077458,37.98483899710377,-131.70567555432226,48.81409512280906,76.30352147420247,76.57963460286459,25.229999542236328,94.67025843777105 88095,2018-10-24,PG,87.27999877929688,90.69999694824219,87.22000122070312,78.82460021972656,26703500.0,2.0,1.0024253742841722,77.97769278892143,67.24711876503365,65.0919123390953,236.99293576373032,48.45211549543422,72.89660390218098,72.55137685139974,25.229999542236328,94.67025843777105 88096,2018-10-24,TRV,123.47000122070312,123.68000030517578,121.30000305175781,108.15953063964844,2291800.0,2.0,-1.578877843463502,118.6747670832611,107.53576453294984,40.03061132668172,-153.69707882429705,35.5284226678557,114.39913177490234,114.77271588643391,25.229999542236328,94.67025843777105 88097,2018-10-24,UNH,264.010009765625,265.3299865722656,255.92999267578125,237.916015625,5265600.0,2.0,-0.6931971169374549,255.24888265559298,237.93768198063748,45.86299185650789,-161.83544722225608,18.66032956794292,246.39047139485677,244.78467229207357,25.229999542236328,94.67025843777105 88098,2018-10-24,V,139.6999969482422,140.17999267578125,134.0,129.8018035888672,13849600.0,2.0,-2.063827427611585,148.3502917994151,127.2228542577138,42.07687776913451,-125.20260218226348,46.99723541941919,139.6802001953125,138.67507858276366,25.229999542236328,94.67025843777105 88099,2018-10-24,VZ,57.0,58.439998626708984,56.41999816894531,44.59540557861328,37435600.0,2.0,0.5518751863850184,44.061712996280534,40.325358231746804,65.82305225103727,311.56441815244216,47.290425645175745,41.960173797607425,41.6117182413737,25.229999542236328,94.67025843777105 88100,2018-10-24,WBA,77.30999755859375,77.80999755859375,74.06999969482422,60.23974609375,9171400.0,2.0,1.1750466316701136,63.573975354425954,57.209966295964676,55.676574611633676,81.59672972574481,5.559850787876796,59.65466906229655,57.494656562805176,25.229999542236328,94.67025843777105 88101,2018-10-24,WMT,97.5,99.16999816894531,97.27999877929688,89.62326049804688,10364700.0,2.0,0.6592819142991573,90.26440330297736,84.96301521508904,57.877782546645676,200.55101539534155,31.333707599776627,87.54435170491537,86.783931350708,25.229999542236328,94.67025843777105 88102,2018-10-25,AAPL,54.4275016784668,55.345001220703125,54.1875,52.62746810913086,119423200.0,3.0,-0.1271706431808326,55.594727012706684,50.82121460716637,52.14874222454748,-52.239565607771674,15.874221044343134,53.06530876159668,52.43292350769043,24.219999313354492,55.35458901487229 88103,2018-10-25,AMGN,188.66000366210938,190.5,181.30999755859375,161.57786560058594,4983700.0,3.0,-2.0684638765880834,182.7770795832579,162.29431781664448,41.24561442934053,-269.8651539756866,50.296891737122984,173.6224797566732,171.5457883199056,24.219999313354492,55.35458901487229 88104,2018-10-25,AXP,102.4800033569336,104.16999816894531,101.80000305175781,96.45980834960938,3378900.0,3.0,-0.8058497702858176,101.88010312207595,93.79355563036546,48.1620281713993,-100.78119726450632,15.359263084988498,99.12043711344401,98.0666275024414,24.219999313354492,55.35458901487229 88105,2018-10-25,BA,357.29998779296875,364.3900146484375,354.9700012207031,351.8493957519531,4003500.0,3.0,-2.0884023318767504,384.60356477169955,331.04148832888643,51.49748483521803,-55.15604974334325,15.18524037563549,356.2889801025391,345.8810750325521,24.219999313354492,55.35458901487229 88106,2018-10-25,CAT,114.83000183105469,117.08999633789062,112.5,102.36967468261719,13568900.0,3.0,-6.4992724014990415,148.25567440758596,100.78609652747264,32.144213521679575,-222.02534907496616,67.99598612780171,127.55856730143229,125.10726445515951,24.219999313354492,55.35458901487229 88107,2018-10-25,CRM,133.69000244140625,141.69000244140625,133.6699981689453,140.8000030517578,7792900.0,3.0,-3.7308299644982412,163.12264612532957,131.23335363052982,45.91092938133477,-113.9811025332234,49.540961686955235,150.40999959309895,149.43149973551434,24.219999313354492,55.35458901487229 88108,2018-10-25,CSCO,44.619998931884766,45.810001373291016,44.209999084472656,39.07188034057617,27054500.0,3.0,-0.4465226193950329,42.65923608097333,37.19328886714679,48.73645161072167,-95.15817670167628,38.165957050896246,40.250758234659834,39.61561597188314,24.219999313354492,55.35458901487229 88109,2018-10-25,CVX,111.36000061035156,113.4000015258789,110.43000030517578,89.61206817626953,5734000.0,3.0,-1.7005837104239276,104.1883752546122,88.33624251272178,38.482479385508064,-163.26145850641478,45.04233048132141,96.39308319091796,96.02778930664063,24.219999313354492,55.35458901487229 88110,2018-10-25,DIS,112.62000274658203,114.69000244140625,112.12000274658203,111.9135971069336,7406900.0,3.0,0.6214471544347475,117.72790000654342,108.91476127885696,51.569134041975296,-18.688133881120706,15.776316337494961,112.06815134684244,111.04240811665854,24.219999313354492,55.35458901487229 88111,2018-10-25,GS,211.27000427246094,215.69000244140625,210.33999633789062,190.8157958984375,3179700.0,3.0,-3.1197781447622503,207.958117802951,186.76782519021305,41.66876252013524,-147.72957042202407,32.46684568218301,200.41915028889974,204.67732721964518,24.219999313354492,55.35458901487229 88112,2018-10-25,HD,177.52000427246094,180.5,176.8300018310547,158.43505859375,5228000.0,3.0,-6.089150576207459,187.5918076990668,151.45665879263242,34.64104607926767,-126.15936747664037,52.6897365208416,174.75599822998046,175.8702084859212,24.219999313354492,55.35458901487229 88113,2018-10-25,HON,142.61627197265625,143.90504455566406,141.68605041503906,129.0275421142578,2893109.0,3.0,-2.8738638733248365,149.55812852054487,127.07668898433793,39.497648937551766,-175.41101959127468,54.75852404019208,140.06094868977866,138.28564071655273,24.219999313354492,55.35458901487229 88114,2018-10-25,IBM,121.65392303466797,122.17017364501953,119.63671112060547,94.591552734375,10778298.0,3.0,-4.050086310553667,120.06411112893564,91.2277666176464,33.07182450550877,-162.6371389043861,48.413847721398604,107.79447937011719,108.35079981486003,24.219999313354492,55.35458901487229 88115,2018-10-25,INTC,43.540000915527344,44.939998626708984,43.279998779296875,38.529441833496094,48255300.0,3.0,-0.6837829473735653,42.63641606983795,36.911107047227475,44.10524850786361,-115.78489069184236,26.15338988354288,39.891440836588544,40.72824350992838,24.219999313354492,55.35458901487229 88116,2018-10-25,JNJ,137.4600067138672,139.08999633789062,135.0500030517578,121.1394271850586,9720700.0,3.0,0.18112965448754892,124.3240361259507,117.30043057937158,54.769241671227604,-66.38601783980471,5.214378681263493,121.39079717000325,119.1983423868815,24.219999313354492,55.35458901487229 88117,2018-10-25,JPM,104.18000030517578,105.9000015258789,103.72000122070312,90.1036376953125,17464700.0,3.0,-2.021650638070838,101.1105617377629,87.84531060720782,39.97681725364835,-134.43652156362413,39.93013665958137,95.93377024332682,97.1125659942627,24.219999313354492,55.35458901487229 88118,2018-10-25,KO,46.650001525878906,46.7400016784668,46.119998931884766,39.79023742675781,14220200.0,3.0,0.12994859637197465,40.31158190052756,38.239714715073035,55.20700914477085,93.54042771452444,14.565676880962961,39.33111406962077,39.14036547342936,24.219999313354492,55.35458901487229 88119,2018-10-25,MCD,177.55999755859375,178.27000427246094,174.60000610351562,156.1343994140625,4646400.0,3.0,2.4064987041154495,156.8634310879143,141.86612213474194,62.09125545987439,217.32036494204328,45.80502682923906,147.7895711263021,145.1943260192871,24.219999313354492,55.35458901487229 88120,2018-10-25,MMM,186.57000732421875,187.47999572753906,182.36000061035156,152.61817932128906,3535200.0,3.0,-4.320379652830923,183.7330914721135,152.14158351567946,35.26075360944529,-198.3755872283158,53.3817714889259,170.2309997558594,170.2203404744466,24.219999313354492,55.35458901487229 88121,2018-10-25,MRK,63.874046325683594,67.33778381347656,63.07251739501953,57.29582595825195,21553692.0,3.0,0.31118607608324567,60.04071287835667,56.45917878424099,52.7898757772407,-191.9159972151374,30.00554346676144,58.083693440755205,56.780751927693686,24.219999313354492,55.35458901487229 88122,2018-10-25,MSFT,106.55000305175781,109.2699966430664,106.1500015258789,102.60684967041016,61646800.0,3.0,-1.183542958504276,111.02866592541932,97.86009063585999,49.07612461573047,-92.73326858424257,38.134723184815265,105.49808146158854,104.41720008850098,24.219999313354492,55.35458901487229 88123,2018-10-25,NKE,72.69000244140625,73.5,72.2300033569336,69.49012756347656,7648000.0,3.0,-2.231349906912982,81.30655926292772,66.3233655112422,40.071382683785835,-119.38938378507711,48.81409512280905,75.9749247233073,76.51230748494466,24.219999313354492,55.35458901487229 88124,2018-10-25,PG,88.11000061035156,89.33000183105469,87.30999755859375,78.41928100585938,14647000.0,3.0,1.2710338646592731,78.87202769240871,66.95773610153661,63.927804935438616,187.6896465945177,48.452115495434235,73.0810780843099,72.68437220255534,24.219999313354492,55.35458901487229 88125,2018-10-25,TRV,121.97000122070312,122.2699966430664,120.37000274658203,107.87478637695312,2318100.0,3.0,-1.7458668953846654,118.72075129628024,106.7886473548428,39.64475316656654,-152.63209242234174,39.32041433108963,114.17402064005533,114.66934064229329,24.219999313354492,55.35458901487229 88126,2018-10-25,UNH,258.1600036621094,265.17999267578125,253.3699951171875,245.26734924316406,4675600.0,3.0,-0.6106210583133986,255.24027314416946,237.90823912389692,51.19757889968106,-112.26582292409361,24.564182077777385,246.35179748535157,244.96601181030275,24.219999313354492,55.35458901487229 88127,2018-10-25,V,135.4499969482422,140.89999389648438,132.5,135.85394287109375,14985900.0,3.0,-1.8588865605084663,147.34826304950067,127.30642597637822,48.633197917636636,-91.3101999145826,50.277886304563765,139.451069132487,138.71499888102213,24.219999313354492,55.35458901487229 88128,2018-10-25,VZ,57.459999084472656,57.630001068115234,56.16999816894531,43.826534271240234,25270000.0,3.0,0.5924389621073303,44.26416773197869,40.38908887507698,61.109340858346094,213.39545871892653,42.81993643207206,42.01433588663737,41.679894828796385,24.219999313354492,55.35458901487229 88129,2018-10-25,WBA,74.86000061035156,75.8499984741211,74.0999984741211,61.49000930786133,6434400.0,3.0,1.110387934527452,63.68074544370863,57.25988680421618,58.35347663579133,65.4020885159787,5.559850787876791,59.797014745076496,57.626176071166995,24.219999313354492,55.35458901487229 88130,2018-10-25,WMT,98.01000213623047,99.4800033569336,97.0,91.11145782470703,10737100.0,3.0,0.8185069398543305,90.86245028804936,84.8288865344604,60.6899535220548,203.7936073559731,33.53560261562068,87.66867523193359,86.95923296610515,24.219999313354492,55.35458901487229 88131,2018-10-26,AAPL,53.974998474121094,55.04750061035156,53.16749954223633,51.78944778442383,189033600.0,4.0,-0.18797004892380187,55.5275059314254,50.66240991635292,50.109321312550016,-109.06083040724909,25.372844680054474,53.005131022135416,52.47137171427409,24.15999984741211,48.77512349875689 88132,2018-10-26,AMGN,185.39999389648438,187.3300018310547,183.27999877929688,159.75677490234375,4580400.0,4.0,-2.6739198423535413,182.9918116080439,160.24905753258113,39.79176877211869,-238.7047233859586,50.29689173712298,173.20443166097004,171.41590042114257,24.15999984741211,48.77512349875689 88133,2018-10-26,AXP,102.54000091552734,102.66000366210938,100.13999938964844,94.27176666259766,5395700.0,4.0,-0.9672463843193952,101.9252952084698,93.29613423488956,44.6762006732623,-139.11819619567868,24.670858269461014,98.8747563680013,98.09578030904134,24.15999984741211,48.77512349875689 88134,2018-10-26,BA,360.70001220703125,363.29998779296875,354.1199951171875,347.4968566894531,4073000.0,4.0,-2.109483189341404,384.36585550351185,330.0575881000037,49.73929132238987,-71.01857107399248,16.31394983254686,356.2718933105469,346.06258494059244,24.15999984741211,48.77512349875689 88135,2018-10-26,CAT,114.0999984741211,116.43000030517578,112.36000061035156,101.85618591308594,10820400.0,4.0,-7.084684790946,148.22425767317407,97.58836439713843,31.882196357638364,-192.03992779024014,68.1141569340698,126.70475158691406,124.7813777923584,24.15999984741211,48.77512349875689 88136,2018-10-26,CRM,135.75,139.2100067138672,132.61000061035156,135.52000427246094,7457000.0,4.0,-4.032524972881191,161.73315259851066,130.2718477066651,43.019829955229056,-130.15363471952,51.2455036872462,149.67766621907552,149.33783315022785,24.15999984741211,48.77512349875689 88137,2018-10-26,CSCO,44.56999969482422,45.11000061035156,43.779998779296875,38.02354049682617,31806600.0,4.0,-0.5071425972786656,42.50173970099111,37.00077189568857,44.99470083809958,-120.91013261422106,42.685418738200816,40.16965026855469,39.644339370727536,24.15999984741211,48.77512349875689 88138,2018-10-26,CVX,110.62999725341797,112.47000122070312,109.66000366210938,89.57191467285156,8035500.0,4.0,-1.8739592363039463,104.23696396587249,87.42429778339508,38.42740365934921,-162.78678827343288,47.32945696980357,96.23647486368814,95.87981821695963,24.15999984741211,48.77512349875689 88139,2018-10-26,DIS,112.83999633789062,114.13999938964844,112.0999984741211,110.96267700195312,7984700.0,4.0,0.4067017593094846,117.61874127228728,108.65629916350375,50.253213691536295,-38.071890784989776,15.874431224676144,112.19657363891602,111.04959716796876,24.15999984741211,48.77512349875689 88140,2018-10-26,GS,210.72999572753906,214.8000030517578,209.52999877929688,189.34461975097656,3557900.0,4.0,-3.382920987631792,207.93364883463687,185.73304733235534,40.809566578878595,-142.87834854768568,33.88324558157171,199.91746571858724,204.36737518310548,24.15999984741211,48.77512349875689 88141,2018-10-26,HD,176.8800048828125,177.33999633789062,170.91000366210938,152.38320922851562,9472200.0,4.0,-6.513413869176816,186.37543895312797,149.5834218256806,30.777508504342308,-146.85064696689767,61.32571409783224,173.66950480143228,175.53942159016927,24.15999984741211,48.77512349875689 88142,2018-10-26,HON,141.22093200683594,143.48837280273438,140.281005859375,127.76763916015625,3591773.0,4.0,-3.178517245127324,149.34755884728497,125.66439183630877,38.25610988649074,-167.63846385066262,57.75464609558292,139.5572041829427,138.1775375366211,24.15999984741211,48.77512349875689 88143,2018-10-26,IBM,119.7036361694336,120.24856567382812,118.26959991455078,93.34978485107422,9170282.0,4.0,-4.313438987062099,119.61981438665761,89.6957015130006,31.984257989520046,-156.01029133299357,51.13596517911766,107.20750478108724,108.14331398010253,24.15999984741211,48.77512349875689 88144,2018-10-26,INTC,45.59000015258789,46.439998626708984,44.70000076293945,39.729408264160156,67280400.0,4.0,-0.5673889572308397,42.49577286854111,36.91262251720107,47.503808775277385,-22.48687451801745,8.05554209516821,39.89578819274902,40.6776517868042,24.15999984741211,48.77512349875689 88145,2018-10-26,JNJ,137.94000244140625,139.3000030517578,135.3300018310547,119.82718658447266,11371400.0,4.0,0.08846261642128184,124.298750134821,117.22074067938797,51.920079141076634,-75.45864493065955,3.71168193069686,121.3173110961914,119.29441337585449,24.15999984741211,48.77512349875689 88146,2018-10-26,JPM,104.0,104.55999755859375,102.7300033569336,88.86628723144531,19174900.0,4.0,-2.1470127080118857,101.1321176470839,87.08174496277937,38.246364091413554,-139.59265958501376,43.693873127277165,95.66766052246093,96.94182408650717,24.15999984741211,48.77512349875689 88147,2018-10-26,KO,46.369998931884766,46.47999954223633,45.43000030517578,39.28548812866211,21458000.0,4.0,0.11086639829139244,40.29385885081346,38.23433824696486,51.806901661593066,-5.363504180581821,0.30716404662739594,39.32911809285482,39.14221185048421,24.15999984741211,48.77512349875689 88148,2018-10-26,MCD,174.60000610351562,174.92999267578125,172.60000610351562,154.37985229492188,4741600.0,4.0,2.4553313878544145,157.4565829340842,141.81179780322051,59.477057136105245,151.40459650582633,34.02046335262286,148.16066182454426,145.47478357950845,24.15999984741211,48.77512349875689 88149,2018-10-26,MMM,183.30999755859375,186.66000366210938,181.97999572753906,152.58518981933594,3546200.0,4.0,-4.783076183510957,183.81702689556204,149.93242531391064,35.23961045099345,-176.21430346580698,53.86282537439716,169.6004191080729,169.9561798095703,24.15999984741211,48.77512349875689 88150,2018-10-26,MRK,66.57442474365234,67.53816986083984,65.72518920898438,57.65619659423828,17764229.0,4.0,0.24069859451105202,60.0373018721863,56.41836638648069,53.968101868394804,-81.79919210975281,27.672377767518213,58.09515940348307,56.85749022165934,24.15999984741211,48.77512349875689 88151,2018-10-26,MSFT,105.69000244140625,108.75,104.76000213623047,101.33726501464844,55523100.0,4.0,-1.2098237573946733,110.54644649808723,97.64026233369988,47.633727012847245,-110.71590565605113,42.31914718395782,105.29564641316732,104.41407903035481,24.15999984741211,48.77512349875689 88152,2018-10-26,NKE,72.0,72.70999908447266,70.69000244140625,68.51100158691406,8371100.0,4.0,-2.3098303622411294,80.35607001126928,66.07132332979518,38.65727849971747,-125.19671999137746,54.68349897175706,75.61305669148763,76.41111806233724,24.15999984741211,48.77512349875689 88153,2018-10-26,PG,88.69000244140625,89.16999816894531,87.38999938964844,77.41481018066406,14335900.0,4.0,1.3868686689015846,79.43631888506229,66.86563195111935,61.125275132145184,153.4814637670511,48.45211549543422,73.22741165161133,72.78097483317057,24.15999984741211,48.77512349875689 88154,2018-10-26,TRV,121.0199966430664,122.11000061035156,119.66999816894531,107.91929626464844,3574600.0,4.0,-1.8532522083228997,118.58008620542388,106.18013107973236,39.73868198644418,-140.6218042689254,42.06225462196353,113.91539637247722,114.57599538167318,24.15999984741211,48.77512349875689 88155,2018-10-26,UNH,261.5,262.3999938964844,257.0199890136719,239.6424560546875,4830600.0,4.0,-0.9876754996879242,255.4087897260156,237.01015406060546,47.493247553875534,-137.0072815227156,24.56418207777738,246.13119506835938,245.0118204752604,24.15999984741211,48.77512349875689 88156,2018-10-26,V,137.97999572753906,139.8699951171875,136.05999755859375,133.166259765625,12034900.0,4.0,-1.8915385327527474,146.20792089871404,127.2527770382977,46.22929006175308,-85.53317174313929,50.277886304563765,139.12558085123698,138.6993443806966,24.15999984741211,48.77512349875689 88157,2018-10-26,VZ,56.2599983215332,56.619998931884766,55.189998626708984,43.112003326416016,24973300.0,4.0,0.5604686373783423,44.29529766177779,40.568053778651894,57.1732213280039,114.35425141371849,26.70515634194746,42.05466575622559,41.73296197255453,24.15999984741211,48.77512349875689 88158,2018-10-26,WBA,73.5199966430664,76.75,73.5,61.887813568115234,12078400.0,4.0,1.0788090907518608,63.815595418343726,57.395384043326196,59.165223420699874,69.04080995313888,3.244814414055582,59.95803298950195,57.75706488291423,24.15999984741211,48.77512349875689 88159,2018-10-26,WMT,98.80999755859375,99.66999816894531,98.0199966430664,90.8909912109375,14925600.0,4.0,0.9163410967851462,91.28701648684903,84.86640148190098,60.075297705437144,194.93777959980062,34.903171825810745,87.80187911987305,87.12294464111328,24.15999984741211,48.77512349875689 88218,2018-10-29,AAPL,54.79750061035156,54.92250061035156,51.522499084472656,50.817352294921875,183742000.0,0.0,-0.31100888108812086,55.46605863915232,50.364228912727555,47.863154623434276,-174.99916099459148,37.532354571046184,52.96011784871419,52.491232299804686,24.700000762939453,75.3641339448825 88219,2018-10-29,AMGN,189.32000732421875,190.91000366210938,184.8000030517578,161.6551971435547,3829500.0,0.0,-2.9663668180292575,182.63250214101527,159.00032104013707,41.99661525975494,-175.15154796621803,35.521995210192784,172.84308064778645,171.29475936889648,24.700000762939453,75.3641339448825 88220,2018-10-29,AXP,102.47000122070312,103.25,100.04000091552734,94.21591186523438,4238700.0,0.0,-1.087129625482163,101.71757616989143,92.91522793777457,44.59097386451071,-123.59177431889903,19.669012190258712,98.63834609985352,98.10761210123698,24.700000762939453,75.3641339448825 88221,2018-10-29,BA,360.54998779296875,361.7099914550781,328.6300048828125,324.5928649902344,7462000.0,0.0,-3.929058889123496,385.064789138316,324.84168974351996,41.94385005115898,-185.612344568349,41.338860829664995,355.6151448567708,345.8830556233724,24.700000762939453,75.3641339448825 88222,2018-10-29,CAT,116.87999725341797,118.3499984741211,112.05999755859375,100.90889739990234,8069600.0,0.0,-7.538171247650467,147.81734317643787,94.68987651960705,31.39382991239013,-166.69174395834054,59.481312440772484,125.78065312703451,124.4323720296224,24.700000762939453,75.3641339448825 88223,2018-10-29,CRM,138.10000610351562,139.5500030517578,128.52999877929688,130.99000549316406,9212500.0,0.0,-4.584308429388614,160.23381842698234,128.8841823664747,40.74271761569055,-141.7917982083381,57.195026800814674,148.87999979654947,149.1703333536784,24.700000762939453,75.3641339448825 88224,2018-10-29,CSCO,44.88999938964844,45.04999923706055,42.939998626708984,37.67123794555664,28214200.0,0.0,-0.5769613863511154,42.28699197721458,36.811498547077406,43.82498681096572,-127.87661724202492,50.274853531438566,40.08504969278972,39.66292324066162,24.700000762939453,75.3641339448825 88225,2018-10-29,CVX,112.04000091552734,112.06999969482422,107.54000091552734,87.48381805419922,8598300.0,0.0,-2.155010911500696,104.16663350664186,86.25300455488158,35.68029389440328,-174.70696720322945,53.076725328458686,96.00678304036458,95.69320030212403,24.700000762939453,75.3641339448825 88226,2018-10-29,DIS,114.44999694824219,114.94000244140625,111.95999908447266,110.81562805175781,9234100.0,0.0,0.22208876414664758,117.56028225848418,108.40105578472871,50.04891031403741,-39.46780915560251,10.377578304684913,112.31682637532552,111.03244158426921,24.700000762939453,75.3641339448825 88227,2018-10-29,GS,214.14999389648438,218.2100067138672,212.0500030517578,191.24378967285156,3278200.0,0.0,-3.3990344919796485,207.54445753036055,185.15572099747146,42.39576826805367,-101.13906384706543,22.33649664317208,199.5192082722982,204.08759485880535,24.700000762939453,75.3641339448825 88228,2018-10-29,HD,173.74000549316406,175.99000549316406,170.9499969482422,153.24143981933594,5918400.0,0.0,-6.7031241072022,184.41622696536425,148.49903945309276,31.891885497569888,-134.55693189023447,61.32571409783224,172.63138020833333,175.2232317606608,24.700000762939453,75.3641339448825 88229,2018-10-29,HON,145.1199951171875,145.99000549316406,139.3000030517578,127.35990905761719,4741300.0,0.0,-3.4135088438061416,148.6158146124386,124.57060353941688,37.85772523981525,-146.3359581415302,40.096425635438955,139.0214075724284,138.0749819437663,24.700000762939453,75.3641339448825 88230,2018-10-29,IBM,114.09178161621094,118.4990463256836,113.0975112915039,89.49730682373047,21391118.0,0.0,-4.7779336162848836,119.07837693495182,87.7416258116302,28.930868866746437,-165.8010877527743,59.72973998919411,106.50183919270833,107.81315561930339,24.700000762939453,75.3641339448825 88231,2018-10-29,INTC,46.5,46.75,44.439998626708984,39.47725296020508,35732200.0,0.0,-0.48984606661138486,42.43268928262395,36.884404375823316,46.88412231913782,-27.145919045489748,4.736134360234342,39.89520848592122,40.620696703592934,24.700000762939453,75.3641339448825 88232,2018-10-29,JNJ,136.99000549316406,139.10000610351562,136.22000122070312,120.3345718383789,6783000.0,0.0,0.055327292134862205,124.14247263221566,117.18980046959098,52.90012827266343,-49.99460397474307,3.7116819306968587,121.24703216552734,119.38880208333333,24.700000762939453,75.3641339448825 88233,2018-10-29,JPM,104.45999908447266,106.62999725341797,103.69999694824219,90.09504699707031,18445200.0,0.0,-2.1227427506450454,100.8880428784185,86.65036654540961,40.875520819573715,-104.02405305521592,26.042471615363063,95.432839457194,96.7781930287679,24.700000762939453,75.3641339448825 88234,2018-10-29,KO,46.150001525878906,46.560001373291016,46.04999923706055,39.747467041015625,20932200.0,0.0,0.13150554211068766,40.3188743176448,38.228999370099345,54.462355024278,71.82341381181669,1.2812166430189094,39.33311042785645,39.14553693135579,24.700000762939453,75.3641339448825 88235,2018-10-29,MCD,175.0,176.16000366210938,172.22000122070312,154.28189086914062,3485200.0,0.0,2.4577950418570538,157.9933822880836,141.85924222363516,59.33277383791662,144.46067134464468,37.34942473235764,148.6086435953776,145.7418073018392,24.700000762939453,75.3641339448825 88236,2018-10-29,MMM,187.85000610351562,188.8800048828125,183.16000366210938,153.27821350097656,2867600.0,0.0,-5.035795779285991,183.30335742655615,148.26807812031888,36.07264039879297,-146.8021148887599,44.54793829988901,168.94756368001302,169.67952982584634,24.700000762939453,75.3641339448825 88237,2018-10-29,MRK,68.10114288330078,69.68511199951172,67.3187026977539,58.5161247253418,19743901.0,0.0,0.25132861120763295,60.03156595635654,56.417552085635656,56.63941409236063,69.1549019635611,5.904558489744247,58.123278045654295,56.938935089111325,24.700000762939453,75.3641339448825 88238,2018-10-29,MSFT,108.11000061035156,108.69999694824219,101.62999725341797,98.3907699584961,55162000.0,0.0,-1.4516750002366763,109.93575701630607,97.13677411162362,44.494056717240426,-146.98908705246967,50.395317985058064,105.03383992513021,104.35445658365886,24.700000762939453,75.3641339448825 88239,2018-10-29,NKE,73.26000213623047,74.01000213623047,71.38999938964844,68.62507629394531,9874200.0,0.0,-2.3358950687066766,79.22403342182423,66.03695366924023,38.91707955942142,-104.57758556198498,40.17866943207535,75.26227951049805,76.31040776570639,24.700000762939453,75.3641339448825 88240,2018-10-29,PG,88.29000091552734,89.41999816894531,87.44000244140625,77.74964904785156,12878900.0,0.0,1.4885284545775903,79.99721881027656,66.77197674636406,61.70421468414119,143.22023556689243,49.391392028372024,73.36627426147462,72.87835439046223,24.700000762939453,75.3641339448825 88241,2018-10-29,TRV,122.81999969482422,124.5,121.58999633789062,108.83574676513672,2323000.0,0.0,-1.8431591547931134,118.37162359167989,105.79690362999979,41.672143894967924,-95.85899072738331,21.95074738782613,113.6908795674642,114.47772636413575,24.700000762939453,75.3641339448825 88242,2018-10-29,UNH,259.7200012207031,262.0400085449219,253.32000732421875,238.10165405273438,3697700.0,0.0,-1.3947459425197053,255.3390324122934,235.9122401707144,46.53905984243846,-160.49977896219062,32.638938471668624,245.9037877400716,245.01437276204427,24.700000762939453,75.3641339448825 88243,2018-10-29,V,139.61000061035156,141.50999450683594,132.27000427246094,129.8694610595703,12768200.0,0.0,-2.1585570569855292,144.8686606359926,127.00069056029649,43.50081488011068,-102.91757628454098,57.81631134283942,138.7436976114909,138.61426264444987,24.700000762939453,75.3641339448825 88244,2018-10-29,VZ,55.810001373291016,57.150001525878906,55.720001220703125,43.865360260009766,22103700.0,0.0,0.5891304045881398,44.45349906856051,40.66071601933012,59.98442762550852,149.0743832375243,31.19344888195838,42.11626688639323,41.79487234751384,24.700000762939453,75.3641339448825 88245,2018-10-29,WBA,76.7699966430664,77.68000030517578,75.5,62.3668098449707,6398200.0,0.0,1.0799842398990407,63.969978826535346,57.594969446169735,60.13314411574368,109.0333998968113,11.407181780917902,60.13041712443034,57.892710240681964,24.700000762939453,75.3641339448825 88246,2018-10-29,WMT,99.51000213623047,101.7300033569336,99.08999633789062,91.68102264404297,12706100.0,0.0,1.0455716064597453,91.84535114861512,84.80413768195129,61.51998938069235,229.6995479854039,47.438093394937944,87.95437494913737,87.2870366414388,24.700000762939453,75.3641339448825 88247,2018-10-30,AAPL,52.787498474121094,53.79499816894531,52.317501068115234,51.071144104003906,146640000.0,1.0,-0.38361706532326423,55.22219413360694,50.22547890106103,48.48679462844422,-164.7059520352131,37.53235457104619,52.9206911722819,52.51102816263835,23.350000381469727,78.87386457679845 88248,2018-10-30,AMGN,189.42999267578125,191.0,187.02999877929688,162.4197235107422,4040600.0,1.0,-3.100699333007725,181.83778957284707,158.19815860830525,42.86822706017286,-141.34152341053843,35.16493309982066,172.4634038289388,171.19176381429037,23.350000381469727,78.87386457679845 88249,2018-10-30,AXP,101.5999984741211,102.38999938964844,100.41000366210938,95.04456329345703,3778200.0,1.0,-1.1025630523414378,101.27476947853741,92.80681468894305,46.16706988484276,-111.18704495322918,19.669012190258723,98.41595153808593,98.13124478658041,23.350000381469727,78.87386457679845 88250,2018-10-30,BA,330.3500061035156,351.04998779296875,329.7699890136719,338.4435729980469,5774000.0,1.0,-4.204977002128828,382.80315766748157,323.5767983872059,47.12771027179428,-161.42756994970412,41.338860829664995,355.1744099934896,345.96436767578126,23.350000381469727,78.87386457679845 88251,2018-10-30,CAT,114.0,117.73999786376953,113.0999984741211,103.98982238769531,8057600.0,1.0,-7.5617900252713355,146.29737143078933,92.98908715685714,34.75629887604234,-142.2029508625495,59.48131244077249,124.87567876180013,124.12049280802408,23.350000381469727,78.87386457679845 88252,2018-10-30,CRM,130.44000244140625,132.99000549316406,128.02999877929688,132.1699981689453,10037900.0,1.0,-4.870244104317692,158.71311983790352,127.89588132176443,41.57603658204515,-145.00888481591025,57.86854186565192,148.08566640218098,148.99466654459636,23.350000381469727,78.87386457679845 88253,2018-10-30,CSCO,43.91999816894531,44.70000076293945,43.75,38.30710220336914,25924600.0,1.0,-0.5743634439886378,41.94080423981465,36.805302480156044,46.42543876808576,-101.73584426706175,50.274853531438566,40.01168708801269,39.68541914621989,23.350000381469727,78.87386457679845 88254,2018-10-30,CVX,109.62000274658203,111.1500015258789,108.1500015258789,89.02579498291016,7523800.0,1.0,-2.227642857452821,103.69432319228574,85.60978142197209,39.011005178643124,-151.18991741754618,53.076725328458664,95.81189244588217,95.52896766662597,23.350000381469727,78.87386457679845 88255,2018-10-30,DIS,113.38999938964844,114.88999938964844,112.41000366210938,112.50178527832031,7365400.0,1.0,0.20942629582012273,117.28368663550117,108.39335804223322,52.34697161062659,-24.45145759420868,10.377578304684922,112.48772939046223,111.01316184997559,23.350000381469727,78.87386457679845 88256,2018-10-30,GS,215.99000549316406,220.35000610351562,215.0399932861328,195.51461791992188,3897400.0,1.0,-3.0322307449989694,206.97173307401246,185.1230316354602,45.77617221322164,-60.076826151421216,15.645588587783719,199.23359222412108,203.85174255371095,23.350000381469727,78.87386457679845 88257,2018-10-30,HD,173.16000366210938,176.42999267578125,172.63999938964844,155.93113708496094,5657100.0,1.0,-6.560805861021777,182.33290593164773,148.05989344579368,35.27028698804135,-114.55794644512447,58.86293998760721,171.60564219156902,174.9511370340983,23.350000381469727,78.87386457679845 88258,2018-10-30,HON,141.4600067138672,143.08999633789062,140.6699981689453,129.07537841796875,4204600.0,1.0,-3.421872126346301,147.5265789017408,124.04172096398187,40.552181600861864,-132.7130887932325,40.09642563543895,138.53154398600262,138.00202229817708,23.350000381469727,78.87386457679845 88259,2018-10-30,IBM,115.181640625,116.15679168701172,110.08604431152344,86.3255615234375,22445696.0,1.0,-5.340421243006617,118.40538583202624,85.54582800464368,26.755465589051198,-167.40430851292805,63.70295244738126,105.67498982747396,107.45073280334472,23.350000381469727,78.87386457679845 88260,2018-10-30,INTC,45.529998779296875,47.880001068115234,45.459999084472656,41.52936553955078,43975200.0,1.0,-0.2598095098920865,42.37207083964864,36.91545777058084,52.14029823517957,63.66344396422901,6.460500817176451,39.94332326253255,40.59837824503581,23.350000381469727,78.87386457679845 88261,2018-10-30,JNJ,137.92999267578125,141.10000610351562,137.0,123.13404846191406,9646200.0,1.0,0.25205613005988425,124.18765138820915,117.16824231906624,57.80884306655474,50.455516623163156,10.239353247608612,121.25315602620442,119.52883504231771,23.350000381469727,78.87386457679845 88262,2018-10-30,JPM,105.70999908447266,106.9800033569336,104.86000061035156,91.68470764160156,18019700.0,1.0,-1.9527264904589003,100.47051470008795,86.51130368980462,44.06276707045084,-80.06299807928035,23.30474693313466,95.23792241414388,96.64062957763672,23.350000381469727,78.87386457679845 88263,2018-10-30,KO,46.619998931884766,47.7400016784668,46.040000915527344,40.7484245300293,20895400.0,1.0,0.2260256334903019,40.53996723337687,38.103725164694424,59.4680877990249,195.99160935756402,21.004197401978285,39.38158976236979,39.16512056986491,23.350000381469727,78.87386457679845 88264,2018-10-30,MCD,173.50999450683594,178.58999633789062,173.44000244140625,158.966552734375,5582900.0,1.0,2.8054214148196195,159.41491414905596,141.62312753795578,63.690261080821045,181.60834490027125,43.38213733551288,149.22376454671223,146.07938563028972,23.350000381469727,78.87386457679845 88265,2018-10-30,MMM,186.8300018310547,190.0800018310547,185.0,156.59469604492188,2919600.0,1.0,-4.911844766438463,181.70646090369956,147.7282009615348,39.89982819413282,-118.34003074117088,39.66238267483021,168.35025787353516,169.46621348063152,23.350000381469727,78.87386457679845 88266,2018-10-30,MRK,68.40648651123047,69.61832427978516,68.22518920898438,59.67906951904297,19845976.0,1.0,0.34956335300353203,60.17857401397564,56.362270712586856,59.89538363372475,126.89229188088827,5.904558489744257,58.190161514282224,57.03583081563314,23.350000381469727,78.87386457679845 88267,2018-10-30,MSFT,103.66000366210938,104.37999725341797,100.11000061035156,98.27708435058594,65350900.0,1.0,-1.6336852247440703,109.24307707405795,96.7474884166647,44.37730763926896,-174.34173193178415,53.75645525125352,104.73445180257161,104.29152412414551,23.350000381469727,78.87386457679845 88268,2018-10-30,NKE,73.06999969482422,74.63999938964844,72.80999755859375,70.83051300048828,9470000.0,1.0,-2.1537639753163376,78.220925074644,66.25485388653765,43.687039497607465,-76.90865748004913,33.684727265591825,74.9216417948405,76.23428510030111,23.350000381469727,78.87386457679845 88269,2018-10-30,PG,88.8499984741211,89.43000030517578,88.20999908447266,78.58668518066406,13844000.0,1.0,1.6179852607352387,80.64079936476479,66.61907841233482,63.12437345101372,142.2407813610203,49.430800097852426,73.54031600952149,72.98691889444987,23.350000381469727,78.87386457679845 88270,2018-10-30,TRV,122.97000122070312,126.01000213623047,122.08999633789062,111.994384765625,2217000.0,1.0,-1.5622757064924429,118.03254187603271,105.81211068134034,47.659671618173356,-57.48548027859474,11.308402389757608,113.52775573730469,114.42767817179362,23.350000381469727,78.87386457679845 88271,2018-10-30,UNH,256.69000244140625,259.69000244140625,253.97999572753906,239.73529052734375,4169200.0,1.0,-1.56746265682051,254.73404650322354,235.3708988703116,47.69172767143696,-147.33955944245318,32.638938471668624,245.7487777709961,245.05124435424804,23.350000381469727,78.87386457679845 88272,2018-10-30,V,133.0800018310547,134.86000061035156,129.7899932861328,128.3516387939453,15107600.0,1.0,-2.4642405024942775,143.6573307306931,126.5771693913772,42.311457119647244,-139.46450623384754,61.860950345505536,138.26448974609374,138.50565516153972,23.350000381469727,78.87386457679845 88273,2018-10-30,VZ,56.91999816894531,58.79999923706055,56.91999816894531,45.1856689453125,25231200.0,1.0,0.7101962380719584,44.91954913645051,40.53300861806609,64.24012946546452,219.75623476687758,42.8415964918752,42.22981592814128,41.87609945933024,23.350000381469727,78.87386457679845 88274,2018-10-30,WBA,77.12000274658203,78.94000244140625,76.5999984741211,63.97429656982422,6944100.0,1.0,1.1968299873399886,64.43977555415837,57.556269749186356,63.16435650328009,150.09629236089674,21.052808643729627,60.34474754333496,58.05245806376139,23.350000381469727,78.87386457679845 88275,2018-10-30,WMT,100.20999908447266,102.5999984741211,100.05999755859375,94.08787536621094,12708500.0,1.0,1.3269048826858807,92.98777089249758,84.32957529890867,65.45907849178663,253.07375619740387,51.64190436809788,88.1684196472168,87.49017715454102,23.350000381469727,78.87386457679845 88276,2018-10-31,AAPL,54.220001220703125,55.11249923706055,54.154998779296875,52.402400970458984,153435600.0,2.0,-0.3299349859575429,54.67719301729506,50.45418820829088,51.62660419549526,-47.65835069201725,19.68509297744062,52.92460174560547,52.560805829366046,21.229999542236328,57.46868462339156 88277,2018-10-31,AMGN,189.0800018310547,195.3300018310547,189.0399932861328,165.60658264160156,4541000.0,2.0,-2.916387619682922,180.8026030658862,158.02129677542243,46.34497962536551,-92.6848755007487,19.03490092226628,172.1653310139974,171.1022097269694,21.229999542236328,57.46868462339156 88278,2018-10-31,AXP,103.05999755859375,103.70999908447266,102.55000305175781,95.64977264404297,4511300.0,2.0,-1.053811138838654,100.71555937415204,92.8697624337093,47.29965951089587,-70.4423746261002,8.536502002752028,98.19950586954752,98.14872907002767,21.229999542236328,57.46868462339156 88279,2018-10-31,BA,352.510009765625,363.4100036621094,352.510009765625,343.2313537597656,4175600.0,2.0,-3.9913009671995496,378.5620339309958,324.196611698887,48.76365537897735,-65.54569246841527,21.249100815864757,354.84039204915365,346.0582631429036,21.229999542236328,57.46868462339156 88280,2018-10-31,CAT,119.41000366210938,122.88999938964844,119.26000213623047,107.40715789794922,10341300.0,2.0,-7.221512559338407,143.56705080897646,92.54128048985164,38.230075822534,-102.61667626191489,37.7936489145837,123.97641143798828,123.82304967244467,21.229999542236328,57.46868462339156 88281,2018-10-31,CRM,134.9199981689453,138.7100067138672,134.77000427246094,137.24000549316406,6666400.0,2.0,-4.634321395229648,155.9086648729356,128.51433622569724,45.01305351205249,-89.43834142895106,32.393762938068704,147.56366678873698,148.874666595459,21.229999542236328,57.46868462339156 88282,2018-10-31,CSCO,45.04999923706055,46.29999923706055,44.88999938964844,39.312469482421875,26023700.0,2.0,-0.485582327922792,41.50699564297677,36.97616933505058,50.19638312935682,-42.714942964990904,16.653831374888743,39.97695782979329,39.72068812052409,21.229999542236328,57.46868462339156 88283,2018-10-31,CVX,111.70999908447266,112.5,111.05000305175781,89.66829681396484,7429800.0,2.0,-2.2079082775026535,102.94541446268592,85.26163052022424,40.34261473273112,-112.08320604618736,41.81655746117343,95.60147476196289,95.36377601623535,21.229999542236328,57.46868462339156 88284,2018-10-31,DIS,116.2300033569336,116.5199966430664,114.68000030517578,112.5704116821289,9196700.0,2.0,0.20259340503255885,117.10355735610187,108.3695810716325,52.439097810222435,16.452335230929997,0.6006592942009314,112.65242385864258,110.98489608764649,21.229999542236328,57.46868462339156 88285,2018-10-31,GS,221.88999938964844,229.0,221.39999389648438,200.9446258544922,4369600.0,2.0,-2.277130529706511,206.61186769876332,185.26801816549448,49.661486975316116,20.699417608624966,6.459594579712643,198.93014424641927,203.67824783325196,21.229999542236328,57.46868462339156 88286,2018-10-31,HD,177.97999572753906,178.85000610351562,175.58999633789062,155.61260986328125,6339500.0,2.0,-6.39994552217081,180.05167410107498,147.87616708544846,35.057249198543644,-97.22489121638121,45.778478783888154,170.54982147216796,174.65378112792968,21.229999542236328,57.46868462339156 88287,2018-10-31,HON,144.89999389648438,146.58999633789062,144.08999633789062,130.75469970703125,4733900.0,2.0,-3.255465910105329,146.24440314645815,123.93057854299501,43.052706484876346,-90.86518947081582,18.831318105491942,138.1074651082357,137.937100982666,21.229999542236328,57.46868462339156 88288,2018-10-31,IBM,111.36711120605469,111.37667083740234,109.0726547241211,86.3479995727539,22640670.0,2.0,-5.718467245843058,117.2743677288714,83.84994944031806,26.795748853194027,-161.6524663999554,64.94702100901341,104.83642069498698,107.07659645080567,21.229999542236328,57.46868462339156 88289,2018-10-31,INTC,48.290000915527344,48.560001373291016,46.83000183105469,40.76416778564453,33369100.0,2.0,-0.13766206251884938,42.028142655068216,37.09591130000991,50.223194456083036,85.40751318005184,12.47911672258384,39.964481862386066,40.55750974019369,21.229999542236328,57.46868462339156 88290,2018-10-31,JNJ,141.0,141.42999267578125,139.61000061035156,122.46918487548828,9968900.0,2.0,0.3502784249009636,124.29702536475997,117.14285576927324,56.36559452709254,91.65121224431586,12.31958312974829,121.23944981892903,119.66589749654135,21.229999542236328,57.46868462339156 88291,2018-10-31,JPM,108.08000183105469,110.4800033569336,107.79000091552734,93.67821502685547,20860000.0,2.0,-1.6382433443046693,99.89337847964993,86.63989407284032,47.71896069087871,-30.56558864836293,0.070219861111592,95.01502405802408,96.53017590840658,21.229999542236328,57.46868462339156 88292,2018-10-31,KO,47.5,48.08000183105469,47.220001220703125,40.96229934692383,25309400.0,2.0,0.3145652843976592,40.82836034223274,37.9872909791784,60.42955679338476,261.17297885201094,25.583533203160336,39.43634274800618,39.19038956960042,21.229999542236328,57.46868462339156 88293,2018-10-31,MCD,178.80999755859375,178.9600067138672,176.3699951171875,157.5504608154297,5424700.0,2.0,2.9328430477966947,160.29132571036607,141.8368343848488,61.62541408690506,168.18025465182285,44.25583192386081,149.74982350667318,146.40339380900065,21.229999542236328,57.46868462339156 88294,2018-10-31,MMM,190.6999969482422,192.1199951171875,189.6699981689453,156.96597290039062,2845100.0,2.0,-4.729139183669361,179.7731251517069,147.55776626675015,40.31364817731251,-92.68438776539821,31.58061669373699,167.7216018676758,169.23354314168293,21.229999542236328,57.46868462339156 88295,2018-10-31,MRK,70.0477066040039,71.0782470703125,69.43701934814453,60.28511047363281,16624529.0,2.0,0.4708894137168471,60.47243255656444,56.251862868850594,61.45569593327424,212.23710357794482,6.48450537614745,58.28925793965657,57.137946701049806,21.229999542236328,57.46868462339156 88296,2018-10-31,MSFT,105.44000244140625,108.13999938964844,105.38999938964844,101.19515991210938,51062400.0,2.0,-1.5248873760771318,108.18231521334647,97.01619629178049,48.00029358116524,-78.80300414265868,30.393458781540357,104.58001988728842,104.26542841593424,21.229999542236328,57.46868462339156 88297,2018-10-31,NKE,75.5,76.33999633789062,74.91999816894531,71.3343276977539,8755500.0,2.0,-1.9463340091994041,77.11568576782386,66.6509325793441,44.70741799968835,-50.78941386440124,17.92638111333485,74.62409845987956,76.1504384358724,21.229999542236328,57.46868462339156 88298,2018-10-31,PG,88.7699966430664,89.31999969482422,87.2699966430664,78.13734436035156,13362400.0,2.0,1.6651281031331564,81.1797881619383,66.64200062590349,61.85062135689666,114.80469302172197,38.589276765239994,73.6993797302246,73.08624776204427,21.229999542236328,57.46868462339156 88299,2018-10-31,TRV,126.22000122070312,126.95999908447266,125.02999877929688,111.33596801757812,2161700.0,2.0,-1.3769298883632501,117.63375801445021,105.81850944160449,46.627532525360905,-32.99208665786905,5.137900199876464,113.30917002360026,114.3675407409668,21.229999542236328,57.46868462339156 88300,2018-10-31,UNH,260.8699951171875,264.07000732421875,260.2200012207031,242.5848846435547,4230200.0,2.0,-1.4576011484203093,253.85984659565253,235.3586699448748,49.65062860755326,-54.143193667174124,15.862588950074258,245.62563781738282,245.12188746134441,21.229999542236328,57.46868462339156 88301,2018-10-31,V,134.99000549316406,139.1199951171875,134.99000549316406,133.27259826660156,13205300.0,2.0,-2.2830983950029804,141.91994579559915,127.20080615752589,47.15712538350812,-72.17262132453166,37.6301420848671,137.95608164469402,138.46989212036132,21.229999542236328,57.46868462339156 88302,2018-10-31,VZ,58.31999969482422,58.31999969482422,56.7599983215332,44.3391227722168,24214400.0,2.0,0.7294242335394259,45.108488656226086,40.60774326210887,60.0071734328648,163.32282960191583,40.37824264750351,42.337935002644855,41.94347330729167,21.229999542236328,57.46868462339156 88303,2018-10-31,WBA,78.80000305175781,80.25,77.6500015258789,64.76177215576172,12973900.0,2.0,1.337555277947267,65.0263526747009,57.454368608258086,64.53103347085829,172.13931124516006,29.574482135381725,60.57450218200684,58.23030522664388,21.229999542236328,57.46868462339156 88304,2018-10-31,WMT,102.48999786376953,102.48999786376953,100.12000274658203,92.1219711303711,12354900.0,2.0,1.3753769990047715,93.40103144786711,84.48679432727938,60.24787033020962,191.03732798136753,51.64190436809788,88.3227523803711,87.65903053283691,21.229999542236328,57.46868462339156 88305,2018-11-01,AAPL,54.76250076293945,55.59000015258789,54.20249938964844,53.20689392089844,233292800.0,3.0,-0.21994035808943124,54.41065195410426,50.582575432370355,53.40215933952069,-12.441900694149835,13.955937628994713,52.94208056131999,52.62343476613363,19.34000015258789,45.73176392562946 88306,2018-11-01,AMGN,192.80999755859375,194.3800048828125,190.9600067138672,165.7010498046875,2827300.0,3.0,-2.7312128270633877,180.17002331774285,157.7459114356751,46.44491932126884,-81.36237018825264,19.03490092226627,171.81600341796874,171.073952738444,19.34000015258789,45.73176392562946 88307,2018-11-01,AXP,103.26000213623047,104.2699966430664,103.0199966430664,96.86947631835938,2786800.0,3.0,-0.9063076526578158,100.17769450713404,93.06312809418434,49.51411274500761,-46.38278798337356,4.142935456607991,97.9924825032552,98.1740177154541,19.34000015258789,45.73176392562946 88308,2018-11-01,BA,357.4700012207031,364.57000732421875,353.20001220703125,351.1723327636719,3760700.0,3.0,-3.14493764644817,374.39413693771303,325.7607245124823,51.346609927890434,-41.31703571600126,19.544406742870652,354.6988555908203,346.3323109944661,19.34000015258789,45.73176392562946 88309,2018-11-01,CAT,122.58999633789062,125.2300033569336,120.94000244140625,110.3995361328125,10138900.0,3.0,-6.633908730435039,140.60440756453352,92.75435098038835,41.0721540641296,-82.01879902781816,29.256215422741217,123.08188069661459,123.61462631225587,19.34000015258789,45.73176392562946 88310,2018-11-01,CRM,138.39999389648438,139.8000030517578,136.41000366210938,139.58999633789062,4668800.0,3.0,-4.2092052293251925,153.80308340121599,129.08891794155744,46.521570282695095,-71.0143318773352,28.180398204018875,147.03333333333333,148.78166656494142,19.34000015258789,45.73176392562946 88311,2018-11-01,CSCO,45.66999816894531,45.880001068115234,45.099998474121094,39.22654724121094,24662100.0,3.0,-0.4173449675926122,41.106836281467785,37.14174350674022,49.8859458847546,-44.36632277970708,16.65383137488874,39.926561737060545,39.75082639058431,19.34000015258789,45.73176392562946 88312,2018-11-01,CVX,111.7699966430664,111.98999786376953,110.0999984741211,89.28279876708984,10572000.0,3.0,-2.198037345070162,102.12737564842318,84.97296920020962,39.80321019449196,-111.41035202571182,44.86727019373857,95.38061701456705,95.20939509073894,19.34000015258789,45.73176392562946 88313,2018-11-01,DIS,115.19999694824219,116.27999877929688,114.9000015258789,113.81541442871094,6779900.0,3.0,0.2942477022336476,117.10053574019287,108.36966231888917,54.10430000016484,28.196675398033715,0.6006592942009414,112.79881871541342,111.01953417460123,19.34000015258789,45.73176392562946 88314,2018-11-01,GS,225.75999450683594,228.8800048828125,225.47000122070312,202.3712158203125,2557600.0,3.0,-1.545775542905261,206.52913253193483,185.30528214091672,50.62305977069485,47.53537910388912,6.459594579712641,198.62015787760416,203.55015462239584,19.34000015258789,45.73176392562946 88315,2018-11-01,HD,176.83999633789062,180.86000061035156,175.89999389648438,159.6648712158203,5225300.0,3.0,-5.877724174182816,178.30778109086833,147.99298032270588,39.839509109918275,-78.97820552970438,35.84465196450116,169.6473617553711,174.40973129272462,19.34000015258789,45.73176392562946 88316,2018-11-01,HON,145.44000244140625,145.5399932861328,143.5,130.42068481445312,3792000.0,3.0,-3.114636405505621,144.89081489805622,123.91606528993205,42.683296603990414,-91.21712217236572,20.992318340266294,137.65090688069662,137.88326212565104,19.34000015258789,45.73176392562946 88317,2018-11-01,IBM,110.42064666748047,111.85468292236328,110.04779815673828,87.39527130126953,14253528.0,3.0,-5.8659463723336955,115.8626239077339,82.68239943821337,28.689404608975636,-138.90248714051904,62.14480132998693,103.98064575195312,106.72139523824056,19.34000015258789,45.73176392562946 88318,2018-11-01,INTC,46.95000076293945,48.470001220703125,46.86000061035156,41.929359436035156,28335300.0,3.0,0.052556064229442256,42.04754796717827,37.08433183934029,52.94836547318119,104.12916646941237,12.479116722583845,39.99404640197754,40.53229300181071,19.34000015258789,45.73176392562946 88319,2018-11-01,JNJ,140.07000732421875,141.5800018310547,139.85000610351562,123.19528198242188,6913500.0,3.0,0.48116371372100275,124.49507358231689,117.07340633711671,57.562559513416815,114.69543252444755,13.296032037780018,121.20562210083008,119.8192621866862,19.34000015258789,45.73176392562946 88320,2018-11-01,JPM,109.62000274658203,110.22000122070312,108.31999969482422,93.64386749267578,13065000.0,3.0,-1.375923949396963,99.04600488920876,86.94678380708031,47.66343237606996,-25.558274360827344,0.07021986111158339,94.76225280761719,96.41573651631673,19.34000015258789,45.73176392562946 88321,2018-11-01,KO,47.810001373291016,48.150001525878906,47.29999923706055,40.842533111572266,16494500.0,3.0,0.37079516551470704,41.043262830070546,37.93408206433864,59.61041638493992,233.25048063248585,26.52097132979334,39.467712020874025,39.218610827128096,19.34000015258789,45.73176392562946 88322,2018-11-01,MCD,176.6699981689453,177.35000610351562,174.6999969482422,155.75140380859375,3701200.0,3.0,2.8557375796659414,160.7768143789627,142.16002796722867,59.10698130514339,121.8145510363604,34.26000726375261,150.16811777750652,146.6549331665039,19.34000015258789,45.73176392562946 88323,2018-11-01,MMM,190.61000061035156,193.2100067138672,190.08999633789062,158.5830078125,2242800.0,3.0,-4.4031062220304875,177.85009286695163,147.6971330851968,42.10956947507327,-79.44578952158922,27.370803841269108,167.0877217610677,169.0473553975423,19.34000015258789,45.73176392562946 88324,2018-11-01,MRK,70.41984558105469,70.64885711669922,69.34160614013672,59.88381576538086,14507988.0,3.0,0.5285670695864866,60.65693840906013,56.222963476926196,59.860399147746776,166.11239209681366,5.62129306929494,58.35313886006673,57.23188311258952,19.34000015258789,45.73176392562946 88325,2018-11-01,MSFT,107.05000305175781,107.31999969482422,105.52999877929688,100.3519515991211,33384200.0,3.0,-1.4895337432450617,107.56196052975416,96.9856652026677,47.08355503647013,-83.64103047386389,30.39345878154036,104.33842442830404,104.21568400065104,19.34000015258789,45.73176392562946 88326,2018-11-01,NKE,75.2300033569336,76.83999633789062,74.83999633789062,72.99790954589844,6117800.0,3.0,-1.6289298255327367,76.57704743271447,66.86731215590859,47.9302315706368,-36.406604084016685,13.71212265850112,74.3522221883138,76.09479230244955,19.34000015258789,45.73176392562946 88327,2018-11-01,PG,88.80999755859375,89.83000183105469,88.18000030517578,78.93914794921875,9732400.0,3.0,1.7470490995296615,81.79107506384297,66.76975180993632,63.22058191265187,122.69167581153947,41.068986279844694,73.84557622273763,73.20316149393717,19.34000015258789,45.73176392562946 88328,2018-11-01,TRV,124.9800033569336,125.33999633789062,124.0199966430664,111.39824676513672,1320000.0,3.0,-1.2110563143728825,116.96544903166782,105.98944064728727,46.74039443263659,-46.418509792383595,10.76021130020134,113.04372380574544,114.3192039489746,19.34000015258789,45.73176392562946 88329,2018-11-01,UNH,262.9200134277344,264.67999267578125,259.760009765625,242.19500732421875,2771300.0,3.0,-1.3860178023738001,253.3296928617398,235.2028831270297,49.38884695343737,-52.03645031241953,13.72129286135687,245.45670623779296,245.16814727783202,19.34000015258789,45.73176392562946 88330,2018-11-01,V,139.0,140.8699951171875,137.49000549316406,136.15367126464844,16024000.0,3.0,-1.8853305400587033,140.83509609201354,127.71234958669739,49.71528608855253,-38.04439946391394,29.140654019982982,137.6850575764974,138.47571207682293,19.34000015258789,45.73176392562946 88331,2018-11-01,VZ,56.97999954223633,57.279998779296875,55.54999923706055,43.53139877319336,22533200.0,3.0,0.6717425521911053,45.17278496169582,40.6702730522202,56.34270776108914,88.39725970558537,23.202317086277823,42.40760765075684,41.994312604268394,19.34000015258789,45.73176392562946 88332,2018-11-01,WBA,79.4800033569336,80.2699966430664,79.19999694824219,64.86734008789062,6368700.0,3.0,1.4409887135735246,65.53120802612551,57.48209229736082,64.71259985703576,171.86958413194222,29.69830598460737,60.76420669555664,58.417441304524736,19.34000015258789,45.73176392562946 88333,2018-11-01,WMT,99.95999908447266,101.16999816894531,99.72000122070312,92.39757537841797,7735100.0,3.0,1.4196654404207152,93.79784210617676,84.67516280715331,60.70159280088148,151.82751990687046,45.52702430671084,88.47065505981445,87.82821477254232,19.34000015258789,45.73176392562946 88334,2018-11-02,AAPL,52.38750076293945,53.412498474121094,51.35749816894531,49.677642822265625,365314800.0,4.0,-0.41279148819094047,54.4998756047209,50.090864980606256,45.7768560258558,-214.57238996571672,34.05956015208956,52.860832595825194,52.62076110839844,19.510000228881836,84.30427255467788 88335,2018-11-02,AMGN,194.2899932861328,195.35000610351562,185.8300018310547,160.6845245361328,3696300.0,4.0,-2.955186582735479,179.61125335064403,156.8478179994536,42.133677226528086,-106.41356399057572,30.296116345083384,171.2994583129883,170.99379908243816,19.510000228881836,84.30427255467788 88336,2018-11-02,AXP,104.93000030517578,105.05000305175781,102.88999938964844,96.56221771240234,4322200.0,4.0,-0.8049246089439492,99.67526303876568,93.23781984697652,48.977791170470745,-39.186200642082156,1.777171557886905,97.78171132405599,98.19093793233236,19.510000228881836,84.30427255467788 88337,2018-11-02,BA,366.9700012207031,371.5400085449219,356.760009765625,346.0266418457031,4029800.0,4.0,-2.8564752017493333,370.32416636691477,327.05280506863215,49.66815546486046,-27.72284137319895,9.643227440659116,354.2320037841797,346.55848185221356,19.510000228881836,84.30427255467788 88338,2018-11-02,CAT,127.05000305175781,128.3000030517578,124.26000213623047,111.36453247070312,7683900.0,4.0,-6.020955495873494,137.92920307915153,93.0791038056141,41.96298737045668,-63.510150970323586,18.92269483483409,122.2083724975586,123.43973426818847,19.510000228881836,84.30427255467788 88339,2018-11-02,CRM,140.13999938964844,140.5500030517578,136.10000610351562,136.7899932861328,4481400.0,4.0,-4.051530924220316,151.24028497045498,129.82371496850988,44.999909760427116,-73.22891182072429,25.248598311047765,146.40899963378905,148.63116633097331,19.510000228881836,84.30427255467788 88340,2018-11-02,CSCO,45.720001220703125,46.09000015258789,44.97999954223633,39.08046340942383,25581300.0,4.0,-0.3707799913215837,40.691590869616064,37.32927666883609,49.3491601416542,-42.37243325027981,12.866655446874656,39.84768218994141,39.77938334147135,19.510000228881836,84.30427255467788 88341,2018-11-02,CVX,114.8499984741211,117.11000061035156,113.12000274658203,92.14190673828125,9890400.0,4.0,-1.937177860760812,101.03628490161636,85.2127522687938,45.40392672609112,-52.0532880271962,11.25905437414878,95.20928548177083,95.12056477864583,19.510000228881836,84.30427255467788 88342,2018-11-02,DIS,116.83000183105469,116.94999694824219,114.37000274658203,112.91351318359375,6377900.0,4.0,0.2907568363022648,117.11962295390683,108.38978790424747,52.72101215041687,12.904075816782978,5.03695543571505,112.95501658121745,111.03619944254557,19.510000228881836,84.30427255467788 88343,2018-11-02,GS,230.0,231.69000244140625,226.2899932861328,204.7964324951172,3699000.0,4.0,-0.7616963678725313,207.1895193081785,184.9997613925051,52.227896256705584,77.35051711813738,12.657010360434365,198.45223642985027,203.50084330240887,19.510000228881836,84.30427255467788 88344,2018-11-02,HD,182.47000122070312,183.00999450683594,177.38999938964844,159.19589233398438,4730600.0,4.0,-5.439005203521788,176.81553636046613,148.0297852948073,39.491345384151316,-67.15717319128518,26.02521325083963,168.69004465738934,174.1569849650065,19.510000228881836,84.30427255467788 88345,2018-11-02,HON,145.61000061035156,146.5399932861328,143.6999969482422,131.35061645507812,4860500.0,4.0,-2.8946228860627627,143.4272429587835,124.1605194923884,44.06557548909976,-77.51185257880384,15.424577720637961,137.2022689819336,137.86271896362305,19.510000228881836,84.30427255467788 88346,2018-11-02,IBM,112.34225463867188,112.57170104980469,109.50286865234375,86.52753448486328,11079964.0,4.0,-5.9838654753393,114.50160414434069,81.54790986322766,28.067084361585557,-127.28045459304381,57.84504725612416,103.09095916748046,106.35858866373698,19.510000228881836,84.30427255467788 88347,2018-11-02,INTC,48.130001068115234,48.25,46.75,40.964168548583984,30759800.0,4.0,0.12399314613892187,42.059049979584245,37.07978669033763,50.5756413582606,75.18656830848815,11.157054193724678,40.00708948771159,40.48838106791178,19.510000228881836,84.30427255467788 88348,2018-11-02,JNJ,141.97000122070312,142.0,139.66000366210938,123.07282257080078,7673200.0,4.0,0.5684569788071627,124.68478953709429,117.02191746363813,57.2883770829663,123.80776770720858,16.092694296130723,121.14146601359049,119.97015101114908,19.510000228881836,84.30427255467788 88349,2018-11-02,JPM,109.9000015258789,110.80999755859375,107.48999786376953,93.12828826904297,19009200.0,4.0,-1.195851837899852,98.20048409792142,87.25611609128757,46.81746328327267,-26.404539465054643,4.924885205858312,94.51448160807291,96.3056458791097,19.510000228881836,84.30427255467788 88350,2018-11-02,KO,47.81999969482422,48.0,47.439998626708984,41.064971923828125,17584900.0,4.0,0.4283687364215396,41.28034522630715,37.87837173841453,60.63562380481063,215.89443387233698,26.52097132979334,39.50820655822754,39.247711753845216,19.510000228881836,84.30427255467788 88351,2018-11-02,MCD,176.4499969482422,176.99000549316406,174.0,157.41683959960938,4190900.0,4.0,2.8956385713862005,161.47074003390256,142.37275056668338,60.647097570254196,112.88891148559354,30.217069871565876,150.5080352783203,146.9286242167155,19.510000228881836,84.30427255467788 88352,2018-11-02,MMM,193.66000366210938,194.47000122070312,191.60000610351562,159.06976318359375,3069600.0,4.0,-4.058659954995051,175.75429503059073,148.11156648063977,42.6469518070626,-66.82550685611552,22.5268138000742,166.4409154256185,168.9015141805013,19.510000228881836,84.30427255467788 88353,2018-11-02,MRK,70.20037841796875,70.32442474365234,68.3396987915039,59.18767166137695,13517838.0,4.0,0.5121996968619698,60.72831094995537,56.25314313634834,57.19597248593271,98.09344379644638,3.1880390282275113,58.385078811645506,57.3235715230306,19.510000228881836,84.30427255467788 88354,2018-11-02,MSFT,106.4800033569336,107.31999969482422,104.9800033569336,100.57933044433594,37680200.0,4.0,-1.4267218011715244,106.98380549364005,96.99820515699473,47.36398411271544,-80.70296751926183,32.11751449418478,104.0826176961263,104.16689809163411,19.510000228881836,84.30427255467788 88355,2018-11-02,NKE,77.52999877929688,78.58999633789062,75.70999908447266,72.79827117919922,6995100.0,4.0,-1.3776135989148202,75.97451913417869,67.13332159458106,47.58590562888129,-19.456445126903763,0.30148853295934713,74.06798731486002,76.02380739847818,19.510000228881836,84.30427255467788 88356,2018-11-02,PG,89.87999725341797,89.94999694824219,88.9800033569336,79.13298797607422,11336000.0,4.0,1.8067858470022315,82.35965182038353,66.93950894621804,63.54795368523702,121.93441689596212,41.6614577525753,73.9848419189453,73.33713455200196,19.510000228881836,84.30427255467788 88357,2018-11-02,TRV,126.69999694824219,126.93000030517578,123.95999908447266,111.13131713867188,1637000.0,4.0,-1.0885907059289366,116.34472462622188,106.14481776269415,46.30623450506442,-33.727932473238745,0.71506664573625,112.7607785542806,114.26125793457031,19.510000228881836,84.30427255467788 88358,2018-11-02,UNH,264.6099853515625,266.3800048828125,259.55999755859375,242.26925659179688,2593600.0,4.0,-1.3082158910790156,252.5903711191602,235.18200589499995,49.4413636339906,-39.144533578101225,7.78664727245155,245.28158518473307,245.17278264363605,19.510000228881836,84.30427255467788 88359,2018-11-02,V,141.11000061035156,141.4499969482422,137.85000610351562,135.13851928710938,17063100.0,4.0,-1.6331845944780525,139.8907465445049,128.11722617278025,48.85323154528772,-35.57945432137156,26.37882201087575,137.35409138997395,138.47539189656575,19.510000228881836,84.30427255467788 88360,2018-11-02,VZ,56.34000015258789,57.08000183105469,55.91999816894531,43.98186111450195,14734400.0,4.0,0.6548294837497721,45.28262930194,40.73844766339203,57.82845773435295,92.99096216905168,23.202317086277827,42.480261611938474,42.04869092305501,19.510000228881836,84.30427255467788 88361,2018-11-02,WBA,80.2699966430664,80.41999816894531,78.51000213623047,64.38021087646484,7197900.0,4.0,1.4667454714738355,65.80091707161351,57.76363294669703,63.16902913319522,144.20224534239424,21.799316612441178,60.93469632466634,58.60076122283935,19.510000228881836,84.30427255467788 88362,2018-11-02,WMT,100.87999725341797,101.56999969482422,100.30999755859375,93.0957260131836,7303200.0,4.0,1.4938787663498658,94.16205936651497,85.04861873407097,61.84287238687584,152.78520875182622,47.77807505267224,88.63723602294922,88.01699663798014,19.510000228881836,84.30427255467788 88421,2018-11-05,AAPL,51.07500076293945,51.09749984741211,49.54249954223633,48.26737976074219,264654800.0,0.0,-0.6716811193812617,54.79250751139013,49.26716884969386,43.2254551011811,-290.96340799309866,43.122182410490296,52.70759493509929,52.59705715179443,19.959999084472656,45.85723494898676 88422,2018-11-05,AMGN,187.67999267578125,190.72000122070312,187.5500030517578,163.14122009277344,2713500.0,0.0,-2.90101154254441,178.4383434819299,156.67639040478883,44.73266544655064,-99.56971569047352,30.29611634508338,170.80438537597655,170.94819030761718,19.959999084472656,45.85723494898676 88423,2018-11-05,AXP,104.04000091552734,105.4000015258789,103.80000305175781,97.95883178710938,2697700.0,0.0,-0.6049097099442662,99.32403809718924,93.42331068821115,51.45051984931958,-8.053343014004978,4.384289479234954,97.64996439615885,98.25293655395508,19.959999084472656,45.85723494898676 88424,2018-11-05,BA,359.760009765625,363.2900085449219,356.4800109863281,350.1180725097656,2253900.0,0.0,-2.2715375046184363,365.9012147017763,329.1747130325987,50.98602514924441,-35.6051874700336,9.963458497323087,354.0382364908854,346.9223225911458,19.959999084472656,45.85723494898676 88425,2018-11-05,CAT,126.08999633789062,126.94999694824219,124.55000305175781,111.91344451904297,4844200.0,0.0,-5.428318747037508,134.86799301092861,93.841233215878,42.47471050079409,-59.49107695457417,18.922694834834093,121.42295201619466,123.31211153666179,19.959999084472656,45.85723494898676 88426,2018-11-05,CRM,137.33999633789062,137.33999633789062,133.4600067138672,135.44000244140625,4629900.0,0.0,-3.9895172092676887,150.08986792635181,129.65313286710523,44.27756796909526,-87.8340544668578,31.172162412000244,145.63099975585936,148.4633331298828,19.959999084472656,45.85723494898676 88427,2018-11-05,CSCO,45.7400016784668,46.439998626708984,45.349998474121094,39.647586822509766,17525200.0,0.0,-0.2848314328992885,40.433479089523075,37.46880591413904,51.447301829256624,-20.13700962849119,6.695385348084019,39.791120529174805,39.817392349243164,19.959999084472656,45.85723494898676 88428,2018-11-05,CVX,116.62000274658203,119.66999816894531,116.5999984741211,95.52304077148438,8758700.0,0.0,-1.4410045771203528,100.15723356644762,85.6179647978102,50.98311545738593,-2.873123103075576,1.014737962428633,95.11076965332032,95.0773474375407,19.959999084472656,45.85723494898676 88429,2018-11-05,DIS,115.73999786376953,116.22000122070312,115.12000274658203,113.17819213867188,7920800.0,0.0,0.30582234988017376,117.07232025149449,108.38121139523403,53.08515746351506,13.559091246151784,5.036955435715037,113.04259185791015,111.08145739237467,19.959999084472656,45.85723494898676 88430,2018-11-05,GS,228.32000732421875,231.10000610351562,226.9499969482422,203.93154907226562,2565200.0,0.0,-0.20770257081940713,207.69108108001353,184.79867722076773,51.60907816614893,77.55536600112157,12.657010360434354,198.3280034383138,203.49888025919597,19.959999084472656,45.85723494898676 88431,2018-11-05,HD,181.02000427246094,182.41000366210938,179.3000030517578,161.19544982910156,3885300.0,0.0,-4.873787688965791,174.70684309886354,148.70338944508177,41.737115960726165,-55.55618068660383,26.02521325083963,167.92914479573568,173.96367950439452,19.959999084472656,45.85723494898676 88432,2018-11-05,HON,145.58999633789062,148.16000366210938,145.49000549316406,132.88552856445312,4181600.0,0.0,-2.5668173349130825,141.51373893095933,124.93928383515396,46.27777458060414,-54.79043417673315,6.905315458570668,136.85902506510416,137.88024470011393,19.959999084472656,45.85723494898676 88433,2018-11-05,IBM,110.9942626953125,115.45889282226562,110.8986587524414,89.81147766113281,9565252.0,0.0,-5.746093060779842,112.63344310703478,81.29683033046523,33.697651889690405,-102.16464026763212,41.67394020281502,102.34365056355794,106.05412979125977,19.959999084472656,45.85723494898676 88434,2018-11-05,INTC,47.34000015258789,48.25,46.91999816894531,41.711978912353516,23751200.0,0.0,0.2382037305437663,42.21565891752731,37.004915652174844,52.28925308426576,88.66354766411513,11.157054193724672,40.03781331380208,40.47562789916992,19.959999084472656,45.85723494898676 88435,2018-11-05,JNJ,141.0,142.74000549316406,139.0,124.40259552001953,5601400.0,0.0,0.7364497496378846,125.10152647957186,116.85101029410977,59.45766342789825,149.52745997388848,20.89819540974269,121.19191462198893,120.14972139994303,19.959999084472656,45.85723494898676 88436,2018-11-05,JPM,108.61000061035156,109.29000091552734,108.41999816894531,93.7383804321289,10276400.0,0.0,-0.9924734373878437,97.0794267828112,87.84184549502083,47.948370071677836,-22.82590727008769,4.924885205858316,94.31918767293294,96.22207832336426,19.959999084472656,45.85723494898676 88437,2018-11-05,KO,48.0,48.779998779296875,47.91999816894531,41.65528106689453,16543500.0,0.0,0.5156847280441852,41.611871365679676,37.73591572843654,63.20000356578134,247.25627677684182,36.67773153829073,39.58292236328125,39.29046840667725,19.959999084472656,45.85723494898676 88438,2018-11-05,MCD,177.41000366210938,181.10000610351562,177.0,160.65867614746094,4747300.0,0.0,3.152509345680727,162.71139572892844,142.25605117048565,63.42118678901951,152.67982704553435,41.3095191824581,151.0150939941406,147.26549173990887,19.959999084472656,45.85723494898676 88439,2018-11-05,MMM,193.5,194.55999755859375,192.2100067138672,159.43275451660156,2886500.0,0.0,-3.7135855373912534,172.98903747584322,149.1344091794302,43.05474773568272,-60.0931237490916,22.172061568495053,165.88375956217448,168.80023956298828,19.959999084472656,45.85723494898676 88440,2018-11-05,MRK,68.66412353515625,70.20037841796875,66.90839385986328,59.88381576538086,12922364.0,0.0,0.5490720861081755,60.88155808645238,56.23584761423121,59.08014848914495,69.29381383954139,14.12566774887328,58.44895973205566,57.425913429260255,19.959999084472656,45.85723494898676 88441,2018-11-05,MSFT,106.37000274658203,107.73999786376953,105.9000015258789,101.85836791992188,27922100.0,0.0,-1.2592197482048277,106.61726771441693,97.04830235394246,48.938624411598965,-58.13762563538589,29.499208653509346,103.85649770100912,104.14996821085612,19.959999084472656,45.85723494898676 88442,2018-11-05,NKE,76.48999786376953,77.7699966430664,76.05000305175781,73.70136260986328,7143300.0,0.0,-1.0929726394442127,75.39606865552763,67.45510627123018,49.29064986848087,-13.474808129840605,0.3014885329593555,73.85441487630209,75.9762503306071,19.959999084472656,45.85723494898676 88443,2018-11-05,PG,89.88999938964844,91.44000244140625,89.81999969482422,80.35774993896484,12270100.0,0.0,1.9306997989335457,83.07219416575656,67.06594136280789,65.55210518606324,133.83027417305172,48.53001559837627,74.21005783081054,73.49108352661133,19.959999084472656,45.85723494898676 88444,2018-11-05,TRV,125.16000366210938,127.37999725341797,125.16000366210938,112.58163452148438,1098200.0,0.0,-0.8645414413575594,115.35644069220736,106.6766525695114,48.970445815267844,-5.82733120074679,1.974525508659825,112.57392832438151,114.23765703837077,19.959999084472656,45.85723494898676 88445,2018-11-05,UNH,262.1499938964844,263.0,260.07000732421875,242.26925659179688,3287000.0,0.0,-1.2323515344682505,251.79920148714757,235.23061571255948,49.441363633990605,-53.7871907393297,7.7866472724515345,245.08511606852213,245.19638239542644,19.959999084472656,45.85723494898676 88446,2018-11-05,V,139.8000030517578,140.2100067138672,138.07000732421875,135.15789794921875,6280000.0,0.0,-1.415476685783858,139.62743921452034,128.1784735662414,48.87073929371361,-37.53489788726935,26.378822010875762,137.05406545003254,138.47990010579426,19.959999084472656,45.85723494898676 88447,2018-11-05,VZ,56.5099983215332,57.45000076293945,56.5099983215332,44.43232727050781,12733800.0,0.0,0.6700506820739704,45.447267732645166,40.79072817799936,59.262654045110395,109.90450452356548,26.35100761597766,42.59046325683594,42.1174903233846,19.959999084472656,45.85723494898676 88448,2018-11-05,WBA,79.5999984741211,80.19999694824219,79.02999877929688,64.92415618896484,6061200.0,0.0,1.5136018683020112,66.19764393514735,57.839406312045035,64.15662862699435,141.15053678791517,21.79931661244118,61.144967269897464,58.78884423573812,19.959999084472656,45.85723494898676 88449,2018-11-05,WMT,101.19000244140625,103.16999816894531,100.62999725341797,94.53800964355469,7616800.0,0.0,1.6500528153969043,94.865753599805,85.10005297978483,64.07267672731749,167.9561941763671,55.619852966463704,88.88190256754557,88.21190287272135,19.959999084472656,45.85723494898676 88450,2018-11-06,AAPL,50.47999954223633,51.18000030517578,50.42250061035156,48.78935623168945,127531600.0,1.0,-0.8252212416413442,54.654428012243606,48.852158062585495,44.41174234775548,-221.6510236748907,42.17275411949154,52.5605832417806,52.57670529683431,19.90999984741211,20.884522747019236 88451,2018-11-06,AMGN,190.2100067138672,192.6999969482422,189.52000427246094,163.854248046875,2139000.0,1.0,-2.768627027052787,176.94666874680433,156.85809504714098,45.46803901223412,-76.86517574847856,22.76538407208955,170.35455678304035,170.89754333496094,19.90999984741211,20.884522747019236 88452,2018-11-06,AXP,104.9800033569336,105.66000366210938,104.37000274658203,97.74469757080078,2856000.0,1.0,-0.45839125408087966,98.99005297245503,93.60087491450787,51.058042783978564,3.935204399652464,6.358044174211153,97.5104606628418,98.30781033833821,19.90999984741211,20.884522747019236 88453,2018-11-06,BA,362.4100036621094,368.44000244140625,362.1099853515625,354.4609375,2471900.0,1.0,-1.440927144344755,361.08793592045083,332.1531621020101,52.35584556443345,-1.672034882946733,2.8001946550231906,354.01373392740885,347.37546997070314,19.90999984741211,20.884522747019236 88454,2018-11-06,CAT,126.4000015258789,129.5,126.30999755859375,114.49856567382812,4728200.0,1.0,-4.6959205326442515,132.3736210251152,94.63724704739457,44.84403152397234,-43.803572087056246,10.535290315582252,120.72106348673502,123.24076983133952,19.90999984741211,20.884522747019236 88455,2018-11-06,CRM,135.39999389648438,138.0,132.97999572753906,133.9499969482422,4667100.0,1.0,-4.014327218839043,148.83392430398266,129.45407618429857,43.48066115329973,-86.66042322101389,28.451901849295076,144.80033315022786,148.2883331298828,19.90999984741211,20.884522747019236 88456,2018-11-06,CSCO,46.040000915527344,46.619998931884766,46.0,39.95693588256836,15446700.0,1.0,-0.18956945859909524,40.2036313096768,37.61358403761324,52.55627595534164,1.3701350740358074,3.5817835463856924,39.74401702880859,39.86098397572835,19.90999984741211,20.884522747019236 88457,2018-11-06,CVX,118.76000213623047,119.43000030517578,117.8499984741211,95.49092102050781,5273200.0,1.0,-1.0384053797350106,98.6467255458107,86.49240180404281,50.93196693023445,4.692718718410192,1.0147379624286368,94.99110463460286,95.04552726745605,19.90999984741211,20.884522747019236 88458,2018-11-06,DIS,115.73999786376953,116.83999633789062,115.44999694824219,114.41340637207031,5036600.0,1.0,0.41267626831196935,117.04825861582853,108.38762624134921,54.76708493383505,46.233065783490304,9.316592137387133,113.1432383219401,111.15645192464193,19.90999984741211,20.884522747019236 88459,2018-11-06,GS,228.19000244140625,229.52000427246094,227.0500030517578,203.46791076660156,2275600.0,1.0,0.19171974232671118,208.33156037681164,184.6298699820751,51.27218878658092,72.85258242286987,12.657010360434363,198.20020548502603,203.5299201965332,19.90999984741211,20.884522747019236 88460,2018-11-06,HD,181.92999267578125,182.64999389648438,180.0500030517578,161.0361785888672,3338800.0,1.0,-4.388117111950976,172.9209970314961,149.2735601584453,41.609862122619,-49.70612120188793,24.873884171878622,167.1785669962565,173.79940821329754,19.90999984741211,20.884522747019236 88461,2018-11-06,HON,147.69000244140625,149.42999267578125,147.60000610351562,134.0321807861328,3178400.0,1.0,-2.1892673117995685,140.3876913123975,125.38821200791503,47.87106643968965,-34.265851093287296,0.6782259046709741,136.55111897786458,137.9275021870931,19.90999984741211,20.884522747019236 88462,2018-11-06,IBM,115.3919677734375,118.36520385742188,115.01911926269531,92.10054779052734,10038880.0,1.0,-5.311717705024819,110.57119856789161,81.55476807639549,37.2400225933039,-76.94873716291615,27.606597231866548,101.70057322184245,105.80989023844401,19.90999984741211,20.884522747019236 88463,2018-11-06,INTC,47.79999923706055,47.91999816894531,47.029998779296875,41.3444709777832,23839600.0,1.0,0.29565351294031217,42.347151712922766,36.960147710295004,51.38353332019593,71.73083512473521,11.157054193724669,40.08527170817057,40.46254647572835,19.90999984741211,20.884522747019236 88464,2018-11-06,JNJ,141.52999877929688,142.8300018310547,141.05999755859375,124.72628784179688,5798900.0,1.0,0.8854970373577089,125.56794349261943,116.67941673687275,59.9696264710276,181.16977270485677,21.482793424827236,121.3065195719401,120.3423625946045,19.90999984741211,20.884522747019236 88465,2018-11-06,JPM,108.66999816894531,109.66999816894531,107.76000213623047,94.17659759521484,10825000.0,1.0,-0.7868636526107622,96.0344730134056,88.464036202903,48.75802656439775,-18.143515196987593,8.944285308264135,94.1478874206543,96.17198244730632,19.90999984741211,20.884522747019236 88466,2018-11-06,KO,48.650001525878906,49.130001068115234,48.599998474121094,42.01459884643555,14373400.0,1.0,0.6068814705262398,41.99300895697479,37.587480010920714,64.65007666998966,249.1877087527464,40.61512058564114,39.68073705037435,39.34274845123291,19.90999984741211,20.884522747019236 88467,2018-11-06,MCD,180.02999877929688,182.86000061035156,179.49000549316406,162.72494506835938,4864700.0,1.0,3.4826659135822524,164.2368262380052,141.87773522439713,65.04584299745093,162.51685400937052,45.290363578753144,151.49899597167968,147.64476318359374,19.90999984741211,20.884522747019236 88468,2018-11-06,MMM,193.27000427246094,195.5,193.0,161.1240234375,1900200.0,1.0,-3.2659919853235237,170.80801723571935,150.06801578430017,44.941649314496,-47.35492224242984,18.346311774014225,165.46190592447917,168.75610987345377,19.90999984741211,20.884522747019236 88469,2018-11-06,MRK,69.59923553466797,70.41984558105469,69.41793823242188,60.03942108154297,10737913.0,1.0,0.5841164381047861,60.996639421136166,56.200208113043516,59.492456035572694,135.64169074527712,12.050707218110158,58.52157605489095,57.52203648885091,19.90999984741211,20.884522747019236 88470,2018-11-06,MSFT,107.37999725341797,108.83999633789062,106.27999877929688,102.05732727050781,24340200.0,1.0,-1.097764462235972,105.90663632582203,97.32880068589671,49.18325431508049,-42.64912248122618,22.691769155398696,103.64395701090494,104.1487813313802,19.90999984741211,20.884522747019236 88471,2018-11-06,NKE,77.33999633789062,77.58000183105469,76.36000061035156,72.78878784179688,6424200.0,1.0,-0.9303057992552226,74.51415318190301,67.97103434861457,47.669902225504025,-14.797997059320327,0.3014885329593452,73.59394607543945,75.92265027364095,19.90999984741211,20.884522747019236 88472,2018-11-06,PG,90.86000061035156,91.52999877929688,90.43000030517578,80.63090515136719,8857800.0,1.0,2.0275712619894932,83.72564524839657,67.29624882508975,65.98360241664722,126.62566031261775,48.91832311456383,74.47785975138346,73.64827499389648,19.90999984741211,20.884522747019236 88473,2018-11-06,TRV,126.23999786376953,128.66000366210938,126.12999725341797,114.42345428466797,1586600.0,1.0,-0.5322261510678317,114.55147445140486,107.21557953419085,52.09327764913822,32.76463421176449,9.336444006721246,112.49414621988932,114.25684229532878,19.90999984741211,20.884522747019236 88474,2018-11-06,UNH,260.70001220703125,264.010009765625,260.70001220703125,244.61761474609375,2582400.0,1.0,-0.9715363420860399,250.79796901700593,235.62201999666593,51.15679696779489,-26.615372120653547,4.09858085207931,245.08604329427084,245.2506411234538,19.90999984741211,20.884522747019236 88475,2018-11-06,V,139.8000030517578,140.91000366210938,139.72000122070312,136.114990234375,4732700.0,1.0,-1.1524277808881038,139.39038904883844,128.26857396385688,49.74956988022817,-17.54792679476715,22.75823420943062,136.7707941691081,138.49263636271158,19.90999984741211,20.884522747019236 88476,2018-11-06,VZ,57.02000045776367,57.349998474121094,56.650001525878906,44.43232727050781,12371200.0,1.0,0.6743402171476447,45.596259875284474,40.81415424825069,59.26265404511039,100.31323811113505,26.351007615977657,42.71321118672689,42.18949025472005,19.90999984741211,20.884522747019236 88477,2018-11-06,WBA,80.08000183105469,80.6500015258789,79.58000183105469,65.43562316894531,6265500.0,1.0,1.573864481105403,66.6016577415514,58.006938678736674,65.06775743477692,144.41837753939683,25.19454499559574,61.37201639811198,58.985586166381836,19.90999984741211,20.884522747019236 88478,2018-11-06,WMT,102.54000091552734,103.44000244140625,102.05000305175781,94.92384338378906,6368700.0,1.0,1.7843861400490795,95.6085045502351,84.93145669244069,64.64444690930625,166.64061720104667,56.790315512689574,89.13391774495443,88.42150751749675,19.90999984741211,20.884522747019236 88479,2018-11-07,AAPL,51.49250030517578,52.51499938964844,51.032501220703125,50.269046783447266,133697600.0,2.0,-0.818073985817243,54.652296833106774,48.70081328957389,47.62122315588156,-140.83478274186476,27.538069639730978,52.4770211537679,52.577503267923994,16.360000610351562,39.24365360340462 88480,2018-11-07,AMGN,192.80999755859375,197.72999572753906,192.00999450683594,169.7555694580078,3077800.0,2.0,-2.1625949775367985,176.50068993027912,156.9965528065373,51.04505662562149,-25.66683597323277,6.110837883091728,170.0908442179362,170.9431187947591,16.360000610351562,39.24365360340462 88481,2018-11-07,AXP,105.7300033569336,107.4800033569336,104.9000015258789,99.91410827636719,3606900.0,2.0,-0.1653153562614733,99.61377785264925,93.32537391126677,54.68115910454657,62.19194332079322,18.886940040340892,97.50079091389973,98.39311968485514,16.360000610351562,39.24365360340462 88482,2018-11-07,BA,367.6400146484375,372.8500061035156,359.5,359.8290100097656,4015300.0,2.0,-0.345520910937239,361.9898219315146,331.6913609298135,53.99972309301924,13.70809992410417,2.984741045170821,354.2390981038412,347.9055114746094,16.360000610351562,39.24365360340462 88483,2018-11-07,CAT,133.52000427246094,135.22000122070312,130.8800048828125,119.60690307617188,7551900.0,2.0,-3.661086805138993,131.27973024407146,95.04857023200276,49.12726830310429,-13.824571312448327,5.453872028108535,120.21642837524413,123.25603370666504,16.360000610351562,39.24365360340462 88484,2018-11-07,CRM,136.85000610351562,142.30999755859375,136.42999267578125,141.7899932861328,5804000.0,2.0,-3.3626051285137635,149.08092569388265,129.6050743671525,48.523594661637226,-38.99942567939046,12.208108901133944,144.2489995320638,148.20866622924805,16.360000610351562,39.24365360340462 88485,2018-11-07,CSCO,46.97999954223633,47.93000030517578,46.75,41.15993881225586,19990400.0,2.0,-0.016807627265187364,40.644747302943856,37.36752610403856,56.54882879217022,60.26352496446149,15.583202646696904,39.738720703125,39.92106946309408,16.360000610351562,39.24365360340462 88486,2018-11-07,CVX,120.0,121.12000274658203,119.0199966430664,97.07305145263672,4848800.0,2.0,-0.5849351435540342,98.31993630241158,86.68025061775444,53.31838226616595,30.18715395287265,8.619281454681175,94.96219228108724,95.03821957906088,16.360000610351562,39.24365360340462 88487,2018-11-07,DIS,116.56999969482422,117.29000091552734,115.16000366210938,114.74671936035156,8249800.0,2.0,0.5182799326064753,117.22806193767194,108.6185780769765,55.215272846901634,51.6017638191069,12.380293473877536,113.20336507161458,111.22670834859213,16.360000610351562,39.24365360340462 88488,2018-11-07,GS,230.0500030517578,232.8000030517578,226.89999389648438,206.21408081054688,3514300.0,2.0,0.7215403075015274,209.58577842641503,184.83701973032325,53.14622167753165,98.48213054743091,20.195710173498682,198.27153422037762,203.5667401631673,16.360000610351562,39.24365360340462 88489,2018-11-07,HD,183.7899932861328,187.67999267578125,182.05999755859375,165.65469360351562,4673400.0,2.0,-3.58917039532119,171.8370172969485,149.78509421428197,46.502779963817424,-20.142363572943786,3.6571188815858586,166.58017018636068,173.72736994425455,16.360000610351562,39.24365360340462 88490,2018-11-07,HON,150.0500030517578,151.60000610351562,148.75,135.61219787597656,2185000.0,2.0,-1.7424758470729387,140.17849674257914,125.45623531308492,49.98548390714393,-11.871823701161285,9.003175004002971,136.29011077880858,137.97554524739584,16.360000610351562,39.24365360340462 88491,2018-11-07,IBM,118.34607696533203,119.56022644042969,116.95028686523438,93.3871841430664,12952304.0,2.0,-4.808225079600831,109.03790132469607,81.75278852515746,39.13097846955038,-63.49433733627152,22.270290735642735,101.0330591837565,105.57899068196615,16.360000610351562,39.24365360340462 88492,2018-11-07,INTC,47.630001068115234,48.75,47.59000015258789,42.6307373046875,29913200.0,2.0,0.4399028954491655,42.81668389403837,36.85813757812959,54.25256654596627,111.22564076184139,19.840825517142875,40.181692632039386,40.47568531036377,16.360000610351562,39.24365360340462 88493,2018-11-07,JNJ,143.10000610351562,144.8699951171875,142.97000122070312,126.63345336914062,7173600.0,2.0,1.1443194041358993,126.4964724164193,116.36502813289712,62.830482531458074,245.81511339060688,33.407876319842565,121.49869384765626,120.57721862792968,16.360000610351562,39.24365360340462 88494,2018-11-07,JPM,110.37000274658203,111.7300033569336,109.3499984741211,95.79206848144531,12679600.0,2.0,-0.4879367858341368,96.03659464408936,88.46277440498291,51.627473826349835,24.45438220138263,4.523102441186364,94.06940333048503,96.1380022684733,16.360000610351562,39.24365360340462 88495,2018-11-07,KO,49.38999938964844,49.54999923706055,49.029998779296875,42.237022399902344,12239700.0,2.0,0.6891590710890085,42.37738362258439,37.518791761937095,65.5201049714455,233.38724995615448,45.001843518946636,39.781117884318036,39.397887229919434,16.360000610351562,39.24365360340462 88496,2018-11-07,MCD,183.0,184.47999572753906,181.8800048828125,164.0964813232422,4363900.0,2.0,3.8110573883836594,165.8683206544368,141.66054439683273,66.08033496768255,165.44980423829887,48.7131488865695,152.04791310628255,148.01060409545897,16.360000610351562,39.24365360340462 88497,2018-11-07,MMM,197.19000244140625,201.39999389648438,195.41000366210938,166.06582641601562,2444400.0,2.0,-2.4838760931344552,170.68575631090408,150.11932944349047,49.95416434024963,-7.8978631734988545,2.201404325981072,165.19295349121094,168.78505579630533,16.360000610351562,39.24365360340462 88498,2018-11-07,MRK,70.70610809326172,71.87976837158203,70.45801544189453,61.489017486572266,19566684.0,2.0,0.7205535617158105,61.46908699655538,56.10694869375224,63.07772406220025,211.89322376920185,0.7773624595208531,58.65124778747558,57.645844332377116,16.360000610351562,39.24365360340462 88499,2018-11-07,MSFT,109.44000244140625,112.23999786376953,109.4000015258789,106.0744400024414,37901700.0,2.0,-0.6383045819382005,106.58624772294341,97.19870024458588,53.80576316887293,42.661266323093464,4.535336526328975,103.58016408284506,104.19331041971843,16.360000610351562,39.24365360340462 88500,2018-11-07,NKE,76.94000244140625,78.2300033569336,76.56999969482422,74.11964416503906,5403900.0,2.0,-0.6860933169196812,74.90206125954785,67.87116338034474,50.143117641417334,4.6356931677718105,4.792757874816978,73.4123779296875,75.89138959248861,16.360000610351562,39.24365360340462 88501,2018-11-07,PG,91.58999633789062,91.62000274658203,90.62000274658203,80.43704986572266,9019800.0,2.0,2.0648972428851664,84.20047551316657,67.75216959791743,65.38233569310248,115.72700296735906,49.32701756249815,74.73512420654296,73.8052926381429,16.360000610351562,39.24365360340462 88502,2018-11-07,TRV,129.1199951171875,130.3699951171875,128.22000122070312,115.91825103759766,1452400.0,2.0,-0.1465568675465363,115.05840311374236,106.89639272365999,54.43439015423135,79.9010599462689,18.11826500317692,112.51728006998698,114.30846048990885,16.360000610351562,39.24365360340462 88503,2018-11-07,UNH,266.8999938964844,276.75,266.8999938964844,254.91136169433594,5796800.0,2.0,0.0650312870428138,252.96507431728543,234.52698806064427,57.669539344174396,143.5210820714528,28.766011541952462,245.44865926106772,245.43683802286785,16.360000610351562,39.24365360340462 88504,2018-11-07,V,142.33999633789062,144.89999389648438,142.32000732421875,139.97250366210938,20502100.0,2.0,-0.625480385029249,140.307269701911,128.246946301507,53.10998485364895,44.024106488274775,4.514250584888923,136.6260981241862,138.5608159383138,16.360000610351562,39.24365360340462 88505,2018-11-07,VZ,57.54999923706055,57.779998779296875,57.040000915527344,44.774044036865234,14891300.0,2.0,0.6972756323461624,45.77353626616629,40.894726978462614,60.357126602573786,111.00061713661921,30.153947102005368,42.84504534403483,42.25886402130127,16.360000610351562,39.24365360340462 88506,2018-11-07,WBA,80.75,81.95999908447266,80.55999755859375,66.49915313720703,6142200.0,2.0,1.6879829987915613,67.03053580342785,58.357442178139536,66.87881470590017,161.66486233152688,34.09828395093423,61.61422004699707,59.1707426071167,16.360000610351562,39.24365360340462 88507,2018-11-07,WMT,103.66000366210938,104.47000122070312,103.05000305175781,95.83330535888672,8672600.0,2.0,1.9418478352681348,96.42951914399247,84.89680226714036,65.96521700358161,171.20989291040974,60.98614141335704,89.43186543782552,88.62774378458658,16.360000610351562,39.24365360340462 88508,2018-11-08,AAPL,52.494998931884766,52.529998779296875,51.6875,50.09365463256836,101450400.0,3.0,-0.8171429001469193,54.67055705433107,48.55726963634275,47.28644975826863,-119.73409784485983,27.380589222831276,52.351457850138345,52.5734229405721,16.719999313354492,24.36079400281155 88509,2018-11-08,AMGN,197.5399932861328,198.27999877929688,195.27999877929688,168.3811492919922,2636600.0,3.0,-1.7727789408455692,176.62017033806268,157.06347681769904,49.81754192368006,-13.062947925623895,4.45451497390684,169.7223337809245,170.97289759318033,16.719999313354492,24.36079400281155 88510,2018-11-08,AXP,107.02999877929688,108.62999725341797,107.02999877929688,101.02208709716797,2896700.0,3.0,0.15457222296305417,100.40556419456122,93.17789298927666,56.38696719205979,115.13969750834485,25.609685025629307,97.53300069173177,98.50725491841634,16.719999313354492,24.36079400281155 88511,2018-11-08,BA,369.3299865722656,373.70001220703125,365.54998779296875,360.2760009765625,2751800.0,3.0,0.5522983053052712,363.82741219593606,331.2438860218374,54.13603539706773,28.69843554219051,4.09669034118959,354.4032725016276,348.56197153727214,16.719999313354492,24.36079400281155 88512,2018-11-08,CAT,133.8300018310547,134.6999969482422,130.89999389648438,116.32234954833984,6269400.0,3.0,-3.0706135187993766,130.240166937662,95.31903334920324,46.71431150108185,-17.77319970587549,5.45387202810854,119.62283681233724,123.25907414754232,16.719999313354492,24.36079400281155 88513,2018-11-08,CRM,143.22000122070312,143.6300048828125,140.67999267578125,141.8699951171875,3986700.0,3.0,-2.807294454374045,149.27738239694585,129.67161662649167,48.57203340260376,-18.03601522589627,7.747273403970917,143.63033294677734,148.15583292643228,16.719999313354492,24.36079400281155 88514,2018-11-08,CSCO,47.869998931884766,48.439998626708984,47.869998931884766,41.623958587646484,21002000.0,3.0,0.15575444634399105,41.123224871899744,37.26026130363737,57.96046524143086,97.45479184287257,21.618509237612194,39.751167678833006,39.99088001251221,16.719999313354492,24.36079400281155 88515,2018-11-08,CVX,120.6500015258789,121.87000274658203,118.95999908447266,95.86033630371094,9532400.0,3.0,-0.31972707701824277,98.4369290351745,86.63794736863409,51.3385396506388,29.025832930737188,11.832560677730033,94.87893524169922,95.07221806844076,16.719999313354492,24.36079400281155 88516,2018-11-08,DIS,117.44999694824219,117.83000183105469,115.20999908447266,113.71737670898438,11074800.0,3.0,0.5129987181115752,117.04992409225395,109.27217216018747,53.521085385699806,43.233784256169336,16.019753864542473,113.20205790201823,111.2781753540039,16.719999313354492,24.36079400281155 88517,2018-11-08,GS,231.0,234.05999755859375,230.60000610351562,206.5439453125,2404800.0,3.0,1.1547331857002234,210.5841850959597,185.50415413743872,53.36906817485942,118.0730204952572,22.927373802355035,198.3877405802409,203.61364822387696,16.719999313354492,24.36079400281155 88518,2018-11-08,HD,187.1300048828125,188.69000244140625,185.72000122070312,166.33596801757812,4054000.0,3.0,-2.86796608692174,171.57228139487918,149.89587961586298,47.1782163622274,-3.503426503881163,0.009818113317010551,166.0245371500651,173.65362955729168,16.719999313354492,24.36079400281155 88519,2018-11-08,HON,150.0399932861328,151.49000549316406,149.91000366210938,135.92823791503906,2801000.0,3.0,-1.3473571083781906,140.35519200295926,125.43243464498994,50.40176025939246,-3.0926250940177464,9.003175004002962,136.05117492675782,138.0424908955892,16.719999313354492,24.36079400281155 88520,2018-11-08,IBM,117.26577758789062,118.92925262451172,117.23709106445312,93.47052764892578,10874634.0,3.0,-4.3523077278228754,107.9138941096096,81.8243871403904,39.25362582313372,-60.100840977382624,22.270290735642735,100.37106577555339,105.34262288411459,16.719999313354492,24.36079400281155 88521,2018-11-08,INTC,48.4900016784668,49.290000915527344,48.459999084472656,42.86699676513672,26581700.0,3.0,0.5667525635423871,43.252202528980604,36.863330155345565,54.75985818831794,127.91300411121325,24.94300511649442,40.280771255493164,40.502326774597165,16.719999313354492,24.36079400281155 88522,2018-11-08,JNJ,144.30999755859375,145.7899932861328,144.0,127.1146240234375,5497100.0,3.0,1.3724437675768684,127.16998217914978,116.6940902390631,63.51109699403984,242.3644068661746,37.95098746383663,121.70515747070313,120.80662422180175,16.719999313354492,24.36079400281155 88523,2018-11-08,JPM,111.01000213623047,112.93000030517578,111.0,96.56539154052734,11662500.0,3.0,-0.1864847027537877,96.67829777044703,88.18626292901585,52.9326736622437,56.06712562819532,11.34722427041455,94.03091913859049,96.13042182922364,16.719999313354492,24.36079400281155 88524,2018-11-08,KO,49.119998931884766,49.369998931884766,49.099998474121094,42.20281219482422,9762800.0,3.0,0.7430388948161166,42.629006598539874,37.66840779965348,65.26452885255172,191.90209108232966,45.001843518946636,39.87579549153646,39.44976940155029,16.719999313354492,24.36079400281155 88525,2018-11-08,MCD,184.2899932861328,186.0399932861328,184.0800018310547,165.1919708251953,3318600.0,3.0,4.112302778900897,167.18139482736058,142.35225690603784,66.89001141667583,165.45303614933493,51.81621247052266,152.61048685709636,148.40532506306965,16.719999313354492,24.36079400281155 88526,2018-11-08,MMM,201.0,204.27000427246094,200.72999572753906,168.35935974121094,2534000.0,3.0,-1.659841028091762,171.56470245387447,149.84594360325445,52.05003126040904,25.406985337385553,10.299780309566813,165.0268519083659,168.8403439839681,16.719999313354492,24.36079400281155 88527,2018-11-08,MRK,71.45992279052734,72.22328186035156,71.2022933959961,61.81660842895508,13634690.0,3.0,0.8453699182197667,61.74719093640022,56.41113959948844,63.8262169610709,217.53683688413372,3.5545552627437638,58.781192270914715,57.76277510325114,16.719999313354492,24.36079400281155 88528,2018-11-08,MSFT,111.80000305175781,112.20999908447266,110.91000366210938,105.8754653930664,25644100.0,3.0,-0.28692738436798493,107.12324389917,97.21500225561516,53.556138754760056,57.436123956150574,4.535336526328966,103.49615758260092,104.25789337158203,16.719999313354492,24.36079400281155 88529,2018-11-08,NKE,77.69000244140625,78.16000366210938,77.23999786376953,73.93902587890625,5425000.0,3.0,-0.5013483200586251,75.22484972806924,67.85922619966513,49.812593372788164,14.06033371045212,4.792757874816986,73.19817225138347,75.86612714131674,16.719999313354492,24.36079400281155 88530,2018-11-08,PG,90.94999694824219,91.52999877929688,90.66999816894531,80.49871826171875,6614400.0,3.0,2.075529068704725,84.29882528177517,68.81519907125217,65.48583484280394,106.60300549602483,49.327017562498135,75.00608952840169,73.94892705281576,16.719999313354492,24.36079400281155 88531,2018-11-08,TRV,130.0500030517578,131.50999450683594,129.97999572753906,116.54998016357422,1879200.0,3.0,0.20767018648734847,116.04860991165914,106.50054551436624,55.38752458764304,106.77455540071672,23.40544508727509,112.57274220784505,114.35247281392415,16.719999313354492,24.36079400281155 88532,2018-11-08,UNH,276.0,278.0,274.70001220703125,256.7862243652344,3809100.0,3.0,1.02597751965655,255.22984640258147,234.0749814782779,58.7069622374,182.5236608252037,31.049126745220267,245.81993764241537,245.69853235880535,16.719999313354492,24.36079400281155 88533,2018-11-08,V,144.60000610351562,145.4600067138672,143.64999389648438,140.4075164794922,5927400.0,3.0,-0.17080000244231996,140.97601067039045,128.69001258400408,53.47295960728412,63.86266840729862,2.2346591082550624,136.47173156738282,138.64976018269857,16.719999313354492,24.36079400281155 88534,2018-11-08,VZ,57.70000076293945,58.439998626708984,57.65999984741211,45.25557327270508,12482400.0,3.0,0.7457114022997899,45.93444253637666,41.11748808190948,61.85120239321741,129.85748883607184,35.60920352890997,42.9814084370931,42.33152624766032,16.719999313354492,24.36079400281155 88535,2018-11-08,WBA,81.5,83.0,81.30999755859375,67.29092407226562,5344700.0,3.0,1.8213170345470289,67.26831086948067,59.09269643947929,68.15050497506664,167.56808509079988,40.1443290756633,61.85981407165527,59.368154017130536,16.719999313354492,24.36079400281155 88536,2018-11-08,WMT,104.33000183105469,105.26000213623047,104.02999877929688,96.34774780273438,5961400.0,3.0,2.084124083906019,97.0776751866224,85.25548445082876,66.69329312832926,168.2703173615272,63.86315048985318,89.76104787190755,88.85219968159994,16.719999313354492,24.36079400281155 88537,2018-11-09,AAPL,51.38750076293945,51.502498626708984,50.5625,49.127769470214844,137463200.0,4.0,-0.8841519154915574,54.56638306757294,48.256165226494446,45.46560884750706,-151.65271395263804,33.92220304919762,52.18739331563314,52.54095338185628,17.360000610351562,46.42739170172113 88538,2018-11-09,AMGN,195.3699951171875,196.91000366210938,192.17999267578125,165.92440795898438,2344900.0,4.0,-1.6431442726710657,176.3607194273937,156.95957171030165,47.69662418064289,-36.65856388677006,12.667867705801259,169.3177454630534,170.9259391784668,17.360000610351562,46.42739170172113 88539,2018-11-09,AXP,108.37999725341797,109.33000183105469,107.3499984741211,100.81723022460938,4444000.0,4.0,0.38709302912614874,101.04377046236284,93.03129591336959,55.98391897120898,119.48793064337724,29.41621984109506,97.60043970743816,98.60034891764323,17.360000610351562,46.42739170172113 88540,2018-11-09,BA,367.8299865722656,371.0,366.1199951171875,358.886474609375,2590300.0,4.0,1.138578513180562,365.1303291557176,330.99868085404796,53.625020703469666,21.4676306152668,4.0966903411895865,354.37572326660154,348.9660400390625,17.360000610351562,46.42739170172113 88541,2018-11-09,CAT,129.58999633789062,129.60000610351562,125.7300033569336,112.35611724853516,7248400.0,4.0,-2.8893938509245487,128.6374147626081,95.65929162777275,44.01383031680168,-41.1097849735443,8.252980473619843,118.89645156860351,123.1338446299235,17.360000610351562,46.42739170172113 88542,2018-11-09,CRM,141.05999755859375,141.05999755859375,135.0500030517578,136.9199981689453,5252500.0,4.0,-2.735101580712694,148.22157491739026,129.74542337362536,45.81273233045019,-58.15234987813271,21.902699225846238,142.8933329264323,148.00899963378907,17.360000610351562,46.42739170172113 88543,2018-11-09,CSCO,48.08000183105469,48.25,46.70000076293945,40.481117248535156,22015400.0,4.0,0.1980108422472142,41.26778433585863,37.236003277056405,53.529604320712636,57.040440917497044,3.476253213284923,39.71641578674316,40.02315031687419,17.360000610351562,46.42739170172113 88544,2018-11-09,CVX,118.22000122070312,120.37000274658203,117.37000274658203,95.98082733154297,6565700.0,4.0,-0.09868754600766749,98.64041941337872,86.5742023212404,51.52355324755207,14.594848996209414,3.578598328881667,94.80478032430013,95.09698104858398,17.360000610351562,46.42739170172113 88545,2018-11-09,DIS,118.19999694824219,120.19999694824219,117.18000030517578,115.67802429199219,16878200.0,4.0,0.6594198106063516,117.23987093773175,109.61061963233661,56.17096978708712,137.87434698089618,29.71617873700036,113.2366958618164,111.36836484273275,17.360000610351562,46.42739170172113 88546,2018-11-09,GS,231.69000244140625,231.69000244140625,222.3000030517578,198.51939392089844,3721700.0,4.0,0.8408348090534901,210.48844648192113,186.38273729493432,47.66400846073449,37.15209957460545,0.9474395722203839,198.34048411051432,203.47127176920574,17.360000610351562,46.42739170172113 88547,2018-11-09,HD,188.32000732421875,188.47999572753906,184.9600067138672,164.55760192871094,4761100.0,4.0,-2.4121005636475275,170.49581541452454,150.3990149077411,45.62276237124411,-5.79673766576258,2.7618761705936863,165.40048166910807,173.5297098795573,17.360000610351562,46.42739170172113 88548,2018-11-09,HON,150.08999633789062,150.7100067138672,148.8300018310547,135.72055053710938,2378400.0,4.0,-1.039004302131616,140.22025412739958,125.47378121195591,50.11818245525125,-8.726884314085611,3.351108636756213,135.7753163655599,138.08196080525715,17.360000610351562,46.42739170172113 88549,2018-11-09,IBM,118.17399597167969,119.09178161621094,116.5965576171875,93.59175109863281,7282043.0,4.0,-3.9358383282729363,106.35799333736371,82.20310819461871,39.437239764092126,-57.24983201441011,24.211463767355298,99.72034403483073,105.09044672648112,17.360000610351562,46.42739170172113 88550,2018-11-09,INTC,48.790000915527344,49.029998779296875,47.869998931884766,42.096981048583984,21761400.0,4.0,0.5982517327959158,43.49100005899141,36.93172180380156,52.78631796960384,94.66838236030442,16.29742891032676,40.31331443786621,40.52033761342366,17.360000610351562,46.42739170172113 88551,2018-11-09,JNJ,145.0399932861328,145.74000549316406,144.3800048828125,127.14962768554688,5343100.0,4.0,1.5383256120640993,127.65129791865628,117.21622069706636,63.56130981431283,212.94496419239263,37.95098746383665,121.9142468770345,121.0069206237793,17.360000610351562,46.42739170172113 88552,2018-11-09,JPM,112.2300033569336,112.36000061035156,110.83000183105469,95.62879180908203,10432200.0,4.0,-0.02289362247560689,97.08792780933477,88.14955845775508,51.20174438054085,44.765416150535266,10.154938819002542,94.00899937947591,96.09201393127441,17.360000610351562,46.42739170172113 88553,2018-11-09,KO,49.38999938964844,49.88999938964844,49.36000061035156,42.50224304199219,12398100.0,4.0,0.8006709736377502,42.88172168149722,37.843452268698094,66.4495027021282,185.3059983269973,50.20572568924243,39.97532081604004,39.50466276804606,17.360000610351562,46.42739170172113 88554,2018-11-09,MCD,186.0,186.5800018310547,185.07000732421875,165.60162353515625,3237000.0,4.0,4.3341362465805275,168.32972887079237,143.17396985967636,67.19295235800797,155.21365035067655,52.87135232360261,153.16415506998698,148.77958297729492,17.360000610351562,46.42739170172113 88555,2018-11-09,MMM,204.0,204.0,199.6999969482422,165.90907287597656,2429300.0,4.0,-1.190778421902138,171.86340344461675,149.7840223976684,49.74751714152004,17.287045307867864,6.90372242431813,164.7625737508138,168.83075485229492,17.360000610351562,46.42739170172113 88556,2018-11-09,MRK,72.385498046875,72.5095443725586,71.3740463256836,61.30884552001953,15359802.0,4.0,0.8930213624235179,61.9729614094812,56.59895402630981,61.81685367706742,190.44297006864034,5.900759216556717,58.88820610046387,57.85117855072021,17.360000610351562,46.42739170172113 88557,2018-11-09,MSFT,110.8499984741211,111.44999694824219,108.76000213623047,103.81007385253906,32039200.0,4.0,-0.17312261019557695,107.12324389917,97.21500225561516,51.01468917715953,20.465380311123507,13.757320881276462,103.34456863403321,104.28836911519369,17.360000610351562,46.42739170172113 88558,2018-11-09,NKE,77.70999908447266,77.7699966430664,75.52999877929688,72.58914184570312,4737600.0,4.0,-0.45857477451065165,75.26629852388447,67.86055618192609,47.39712148443048,-8.93006872424389,9.087708760643503,72.9332664489746,75.81078033447265,17.360000610351562,46.42739170172113 88559,2018-11-09,PG,91.3499984741211,92.66999816894531,91.16999816894531,81.42390441894531,10713500.0,4.0,2.1340101177870565,84.34847874514142,70.00285105832538,67.01631574450707,113.17819125022012,54.58591301735216,75.29712168375652,74.08774706522624,17.360000610351562,46.42739170172113 88560,2018-11-09,TRV,131.13999938964844,131.80999755859375,130.27999877929688,116.58555603027344,1379400.0,4.0,0.48566985423931897,116.8890979966609,106.31669881730394,55.44182363693355,107.91069953459093,24.77192040530133,112.61189041137695,114.37393124898274,17.360000610351562,46.42739170172113 88561,2018-11-09,UNH,276.8599853515625,278.0,274.19000244140625,256.69354248046875,2904300.0,4.0,1.7597701439207185,257.1410983402036,233.73610655481593,58.63347750161552,159.84184090405748,29.24246039195783,246.1451176961263,245.9202916463216,17.360000610351562,46.42739170172113 88562,2018-11-09,V,144.1999969482422,144.57000732421875,142.36000061035156,139.15072631835938,8339800.0,4.0,0.0871207403196479,141.45778632967736,128.5823900619242,52.263807145670405,50.59726056505974,7.217758534831245,136.2732167561849,138.7026112874349,17.360000610351562,46.42739170172113 88563,2018-11-09,VZ,58.31999969482422,59.20000076293945,57.939998626708984,45.40313720703125,17365500.0,4.0,0.7869330014142619,46.101542332630345,41.31774515821438,62.301615546545634,137.76912579403609,41.25682274795948,43.127811177571616,42.39346148173014,17.360000610351562,46.42739170172113 88564,2018-11-09,WBA,82.51000213623047,82.9800033569336,81.7300033569336,67.25009155273438,3601900.0,4.0,1.9017679779877383,67.68252954878264,59.436342902999584,68.011193863876,155.33446451647245,40.1443290756633,62.128672409057614,59.55291856129964,17.360000610351562,46.42739170172113 88565,2018-11-09,WMT,105.0,105.9000015258789,104.80999755859375,96.97240447998047,8450400.0,4.0,2.2216735397541356,97.78604541707246,85.534658470867,67.56485358438869,164.74232166925574,66.03236874200611,90.11778869628907,88.95814984639486,17.360000610351562,46.42739170172113 88624,2018-11-12,AAPL,49.75,49.962501525878906,48.4474983215332,46.65299987792969,204542000.0,0.0,-1.1239935683171822,54.92743957890244,47.35608436213761,41.255004222046814,-211.89672080686518,44.05077360386736,51.92870546976725,52.45023803710937,20.450000762939453,107.10128147894773 88625,2018-11-12,AMGN,193.64999389648438,194.72000122070312,190.47999572753906,164.5500030517578,2109100.0,0.0,-1.6324924964991965,176.20959673070854,156.76451673364693,46.54969425493106,-54.836741390817345,16.85756212662009,168.87822367350262,170.8420435587565,20.450000762939453,107.10128147894773 88626,2018-11-12,AXP,108.16000366210938,108.44000244140625,106.30000305175781,99.15062713623047,3154600.0,0.0,0.43190773882342626,101.26563448475304,93.16975980235634,52.807217133999856,79.28711064627421,19.603121634002758,97.56872177124023,98.65979080200195,20.450000762939453,107.10128147894773 88627,2018-11-12,BA,370.2099914550781,370.4800109863281,355.989990234375,346.9248962402344,3088700.0,0.0,0.6307396208075602,365.1230831970374,330.98645049436885,49.466816114311044,-25.258008451145116,9.957546265887823,353.6144694010417,349.1639780680338,20.450000762939453,107.10128147894773 88628,2018-11-12,CAT,127.18000030517578,128.41000366210938,124.58999633789062,110.66511535644531,5870100.0,0.0,-2.8493798022329457,126.83496724159512,96.05389994590489,42.919532852188354,-45.50407412297866,10.980341349247993,118.11985804239909,122.93527247111003,20.450000762939453,107.10128147894773 88629,2018-11-12,CRM,135.74000549316406,136.66000366210938,130.0800018310547,130.5,7571200.0,0.0,-3.159507569746154,148.27309297861555,128.54890561757585,42.56820545043308,-112.14593031633521,31.780591266345553,141.91466623942057,147.7669995625814,20.450000762939453,107.10128147894773 88630,2018-11-12,CSCO,47.13999938964844,47.25,45.540000915527344,39.20076370239258,25913500.0,0.0,0.12672470610021236,41.26728183297185,37.31813839407893,49.17298095547903,-1.0490632465399417,10.64987731490149,39.6327262878418,40.02398160298665,20.450000762939453,107.10128147894773 88631,2018-11-12,CVX,120.9000015258789,121.37000274658203,117.16999816894531,94.2781982421875,10550800.0,0.0,-0.060206045409415765,98.67714070966542,86.5736222297877,48.81072461767329,12.855661316517047,8.13689819441772,94.61738510131836,95.09149271647135,20.450000762939453,107.10128147894773 88632,2018-11-12,DIS,118.0,118.45999908447266,116.5999984741211,114.40360260009766,9170600.0,0.0,0.6649591662205836,117.27423250062486,109.89584272520523,54.09709850965461,78.54682513589115,24.408252539129634,113.25172754923503,111.43731396993002,20.450000762939453,107.10128147894773 88633,2018-11-12,GS,222.0,222.30999755859375,205.1300048828125,183.71849060058594,11019400.0,0.0,-0.5953779709545302,211.48631829970316,184.56724615342182,39.58911063486432,-126.18954558894993,30.707475861052774,197.76746826171876,203.0765853881836,20.450000762939453,107.10128147894773 88634,2018-11-12,HD,185.22999572753906,186.9499969482422,179.02000427246094,158.75355529785156,7590400.0,0.0,-2.4904535109667734,169.1220048892054,150.73411388520867,41.0530008021428,-38.010129907618975,20.941628538911342,164.56968739827474,173.30656204223632,20.450000762939453,107.10128147894773 88635,2018-11-12,HON,150.1699981689453,150.6300048828125,147.91000366210938,133.74325561523438,2261200.0,0.0,-0.9433097690438217,139.86853052421677,125.53330815986526,47.486799624154926,-18.23665751125587,1.3087518389296944,135.37958374023438,138.0730433146159,20.450000762939453,107.10128147894773 88636,2018-11-12,IBM,118.06883239746094,118.13575744628906,115.34416961669922,91.59171295166016,5626539.0,0.0,-3.7242389833324836,104.4664678079248,82.6965044515967,37.50250910645465,-63.294434437196315,27.971091304461154,98.95831985473633,104.79596010843913,20.450000762939453,107.10128147894773 88637,2018-11-12,INTC,47.709999084472656,47.79999923706055,46.599998474121094,40.819461822509766,24412800.0,0.0,0.5142025199282685,43.52873235295503,37.10386118342193,49.711418414499555,32.425848599459364,0.32386891076825547,40.32762082417806,40.51807092030843,20.450000762939453,107.10128147894773 88638,2018-11-12,JNJ,144.99000549316406,146.24000549316406,144.72999572753906,127.39456939697266,7013600.0,0.0,1.6702987536756524,127.99466903095156,117.89379227275937,63.920714928645616,193.4711320216813,40.47304281205553,122.08717422485351,121.18247566223144,20.450000762939453,107.10128147894773 88639,2018-11-12,JPM,111.41999816894531,111.94000244140625,108.5999984741211,93.61808776855469,13279700.0,0.0,-0.054861119821367765,97.18121022084391,88.28054820200767,47.73508945916563,10.209837074240625,4.225602871979016,93.901283009847,96.02009429931641,20.450000762939453,107.10128147894773 88640,2018-11-12,KO,49.61000061035156,50.2400016784668,49.540000915527344,42.6647834777832,13918300.0,0.0,0.8496660448159545,43.12014738216523,38.029363192175595,67.08014290204491,172.63915583105603,53.37957569427252,40.07912356058757,39.5568925857544,20.450000762939453,107.10128147894773 88641,2018-11-12,MCD,185.9499969482422,187.4199981689453,183.77999877929688,164.20339965820312,3080800.0,0.0,4.347006303762527,168.86693933875114,144.4803415450379,65.09015049071914,134.86682522699462,44.77554875038203,153.6896199544271,149.13909327189128,20.450000762939453,107.10128147894773 88642,2018-11-12,MMM,200.57000732421875,200.77000427246094,196.5,162.5595245361328,2770000.0,0.0,-1.0769095419188375,171.70827457756403,149.78240077643986,46.8186938129476,-9.440790846932725,3.0134631247787422,164.3459452311198,168.74321365356445,20.450000762939453,107.10128147894773 88643,2018-11-12,MRK,71.68893432617188,71.82251739501953,70.63931274414062,61.16960906982422,14679022.0,0.0,0.9090710521695726,62.06168418939999,56.938557662406645,61.26968624413113,142.69287161441815,0.7252488040440231,58.97447217305501,57.934414291381835,20.450000762939453,107.10128147894773 88644,2018-11-12,MSFT,109.41999816894531,109.95999908447266,106.0999984741211,101.25200653076172,33621800.0,0.0,-0.2860487688040507,107.10491937560968,97.16416555481024,48.09076086416347,-34.35338532951899,23.527333631095,103.06855061848958,104.27715759277343,20.450000762939453,107.10128147894773 88645,2018-11-12,NKE,76.3499984741211,76.7699966430664,74.98999786376953,71.39136505126953,5204900.0,0.0,-0.5153859600388841,75.27017762751534,67.8671346893792,45.377339227924466,-29.553180267325857,12.978703641398315,72.63667399088541,75.7402119954427,20.450000762939453,107.10128147894773 88646,2018-11-12,PG,92.20999908447266,93.44999694824219,91.75,81.67941284179688,12522100.0,0.0,2.175891838203981,84.34791511308107,71.1728177665576,67.42894659792736,113.96896636273793,57.78987743641542,75.58386205037435,74.23082555135092,20.450000762939453,107.10128147894773 88647,2018-11-12,TRV,130.3000030517578,130.8000030517578,126.83000183105469,113.0354232788086,1794500.0,0.0,0.4147396894923787,117.01611824414681,106.51444358446648,49.253343742244965,42.875782631730786,2.329848046474895,112.5546496073405,114.33504168192546,20.450000762939453,107.10128147894773 88648,2018-11-12,UNH,276.0,277.7900085449219,272.0,252.82289123535156,3140600.0,0.0,2.005854634614934,257.99875234463246,234.00435892245736,55.62537308552733,121.41425132441735,21.550610962695085,246.2466018676758,246.08941218058268,20.450000762939453,107.10128147894773 88649,2018-11-12,V,143.4199981689453,143.63999938964844,139.1699981689453,135.08053588867188,11335100.0,0.0,-0.03648498826436253,141.48270727025294,128.79820398462988,48.583288960455796,4.356338685536221,18.23447393736108,135.91647033691407,138.6766690572103,20.450000762939453,107.10128147894773 88650,2018-11-12,VZ,58.84000015258789,59.400001525878906,58.540000915527344,45.60506820678711,13236800.0,0.0,0.8263696844455666,46.232115788746356,41.5848184153552,62.921342293933584,142.1608517635007,42.671294507524024,43.269422658284505,42.45210494995117,20.450000762939453,107.10128147894773 88651,2018-11-12,WBA,82.38999938964844,82.58999633789062,81.58000183105469,66.77667236328125,3544900.0,0.0,1.9053611410349163,67.99044835217609,59.739900234860045,66.38362059155179,135.45633493215223,38.05685077230181,62.39365743001302,59.71883277893066,20.450000762939453,107.10128147894773 88652,2018-11-12,WMT,105.5,106.20999908447266,103.6500015258789,95.419921875,8943100.0,0.0,2.1802772242548656,97.892314980038,86.351630332462,63.30575559367172,132.54935648576205,48.73404602059709,90.4077756245931,89.05032081604004,20.450000762939453,107.10128147894773 88653,2018-11-13,AAPL,47.907501220703125,49.29499816894531,47.86249923706055,46.1868782043457,187531600.0,1.0,-1.336278146989919,55.046051072859804,46.53714747450348,40.52376575262255,-204.47266363797996,46.476518485100996,51.63835843404134,52.36021378835042,20.020000457763672,24.163743881807623 88654,2018-11-13,AMGN,192.91000366210938,194.82000732421875,191.02999877929688,164.5414276123047,2232200.0,1.0,-1.606227265363657,175.14123477191296,156.9060186460558,46.542470489767574,-48.275553839349385,16.506083477839958,168.41665547688802,170.75600026448566,20.020000457763672,24.163743881807623 88655,2018-11-13,AXP,106.6500015258789,108.19999694824219,106.47000122070312,100.42618560791016,3021800.0,1.0,0.5638509052578513,101.67803532055807,93.09161723681497,54.83627466598822,95.1836774327052,19.60312163400276,97.56436920166016,98.72812220255534,20.020000457763672,24.163743881807623 88656,2018-11-13,BA,349.54998779296875,355.3800048828125,342.0400085449219,339.6177673339844,4960000.0,1.0,-0.35723263919476267,364.2417333386311,330.21131841918145,47.15604317578432,-104.90403787951426,24.886117026153936,352.4781016031901,349.17016855875653,20.020000457763672,24.163743881807623 88657,2018-11-13,CAT,125.5,129.7899932861328,125.27999877929688,111.51505279541016,5820200.0,1.0,-2.7177569222040603,124.38446573363551,97.01353155030004,43.64801939943127,-36.33759917179747,6.869448096338114,117.29711201985677,122.76068954467773,20.020000457763672,24.163743881807623 88658,2018-11-13,CRM,131.47999572753906,133.77000427246094,128.9499969482422,132.16000366210938,6176300.0,1.0,-3.3235916556895972,146.91343416347885,128.38056455478286,43.63594374860688,-117.6652775386523,33.81516876802268,141.0779998779297,147.54116617838542,20.020000457763672,24.163743881807623 88659,2018-11-13,CSCO,45.70000076293945,46.060001373291016,45.029998779296875,38.771121978759766,26196700.0,1.0,0.035156174685553765,41.25036115976181,37.27490892080459,47.821896259931584,-39.99595552786666,16.036899294199564,39.53073234558106,40.01267337799072,20.020000457763672,24.163743881807623 88660,2018-11-13,CVX,117.30000305175781,117.87999725341797,115.04000091552734,92.63982391357422,6846200.0,1.0,-0.16006714043795967,98.53431040610735,86.54297764931258,46.37985171609226,-26.906569975118984,2.3717683939209646,94.36600824991862,95.05936787923177,20.020000457763672,24.163743881807623 88661,2018-11-13,DIS,117.11000061035156,117.77999877929688,116.18000030517578,114.55065155029297,4650600.0,1.0,0.6734516355496538,117.32962136423693,109.90515417897596,54.298504469219466,63.63068827112972,20.58864388364044,113.2252586364746,111.51672007242838,20.020000457763672,24.163743881807623 88662,2018-11-13,GS,204.39999389648438,209.58999633789062,202.3300018310547,182.82688903808594,6984800.0,1.0,-1.7849558808360086,212.36602480504263,182.20299374964486,39.17552339039297,-169.01695981172395,34.15601990450297,197.14273935953776,202.63149236043293,20.020000457763672,24.163743881807623 88663,2018-11-13,HD,177.3000030517578,181.6199951171875,172.85000610351562,158.373046875,14274000.0,1.0,-2.5538138594247926,166.77904684496391,151.78707864331736,40.77600494394074,-69.36079585345111,34.53229144231563,163.81026204427084,173.04230270385742,20.020000457763672,24.163743881807623 88664,2018-11-13,HON,147.9499969482422,150.7899932861328,147.16000366210938,133.3369903564453,2472900.0,1.0,-0.8899940755132434,138.79408982450713,125.9818424875046,46.96271262087927,-18.524189832963366,5.039854026102717,134.98226470947264,138.05302810668945,20.020000457763672,24.163743881807623 88665,2018-11-13,IBM,115.86042022705078,116.8738021850586,114.62715148925781,91.54627227783203,4272282.0,1.0,-3.5196394479342814,101.0429499383924,84.41887409725213,37.45931707818533,-65.13683072715696,30.093427806897626,98.17608057657877,104.49510548909505,20.020000457763672,24.163743881807623 88666,2018-11-13,INTC,46.9900016784668,48.25,46.9900016784668,41.466976165771484,29315900.0,1.0,0.49414570509354405,43.639677295874606,37.14493307094668,51.201870251474176,57.517138823125165,5.252997538049087,40.31568616231282,40.53529141743978,20.020000457763672,24.163743881807623 88667,2018-11-13,JNJ,146.19000244140625,146.75,143.4199981689453,126.57219696044922,7432300.0,1.0,1.6890594109571992,128.31971298466925,118.27912048090694,61.80350625709519,156.4091087092986,26.116323234092377,122.20965270996093,121.30941772460938,20.020000457763672,24.163743881807623 88668,2018-11-13,JPM,109.0999984741211,111.12000274658203,109.0999984741211,94.16799926757812,13746100.0,1.0,-0.03541409793574246,97.26212170447626,88.2829848018714,48.71743327876241,15.762971502026575,4.225602871979023,93.79852905273438,95.9594731648763,20.020000457763672,24.163743881807623 88669,2018-11-13,KO,49.810001373291016,50.0,49.58000183105469,42.65623474121094,13872900.0,1.0,0.877687742168419,43.34352342280249,38.17984846440454,67.01161041132549,147.66967156518194,53.37957569427251,40.174656804402666,39.60714193979899,20.020000457763672,24.163743881807623 88670,2018-11-13,MCD,183.94000244140625,184.9199981689453,183.32000732421875,163.8827667236328,2358100.0,1.0,4.281973592486253,169.08837268760243,146.0348038871046,64.61049176497207,114.14067212098827,41.91090579319338,154.2486328125,149.4854413350423,20.020000457763672,24.163743881807623 88671,2018-11-13,MMM,197.52000427246094,200.8800048828125,197.16000366210938,163.65679931640625,2168800.0,1.0,-0.8878916672443893,171.25070708780257,149.913265385342,47.85898201989518,1.612469993764421,2.6635011096010293,163.86909077962238,168.67628173828126,20.020000457763672,24.163743881807623 88672,2018-11-13,MRK,71.77481079101562,71.82251739501953,70.62023162841797,61.10409164428711,16587430.0,1.0,0.9060593500512013,62.23368965911904,57.04418624114952,61.00682961263157,127.19661633918614,0.8973863326137046,59.05254847208659,58.001509539286296,20.020000457763672,24.163743881807623 88673,2018-11-13,MSFT,107.55000305175781,108.73999786376953,106.63999938964844,101.31831359863281,35374600.0,1.0,-0.36597441165795885,106.71252354802249,97.1719018059814,48.17041719528701,-35.65264623141976,23.527333631094997,102.80926971435547,104.27826271057128,20.020000457763672,24.163743881807623 88674,2018-11-13,NKE,75.52999877929688,76.2699966430664,74.83999633789062,71.48641967773438,4584600.0,1.0,-0.5464400986117823,75.02929901989687,67.89127059069882,45.56776659441684,-30.155280312790374,14.070757148494739,72.39680150349935,75.63282254536946,20.020000457763672,24.163743881807623 88675,2018-11-13,PG,91.97000122070312,93.56999969482422,91.58999633789062,82.35787963867188,13438700.0,1.0,2.2380313711793036,84.34836396109154,72.3327601538987,68.51104659134947,109.72777567630581,55.38601984774627,75.87312927246094,74.38593978881836,20.020000457763672,24.163743881807623 88676,2018-11-13,TRV,126.87999725341797,128.27000427246094,126.43000030517578,112.83076477050781,1419900.0,1.0,0.3381152100171505,117.1153425886749,106.59850934003603,48.92765008330374,18.416983542116657,0.09843474161553047,112.47457071940104,114.27799784342447,20.020000457763672,24.163743881807623 88677,2018-11-13,UNH,272.5799865722656,273.6000061035156,268.1400146484375,249.88973999023438,2516900.0,1.0,1.9418135563789463,257.5381631128497,234.1539999730878,53.47472435767651,68.56568263948714,9.295110668209077,246.20297444661458,246.20856679280598,20.020000457763672,24.163743881807623 88678,2018-11-13,V,140.35000610351562,141.89999389648438,139.00999450683594,135.08053588867188,6287000.0,1.0,-0.13291129996676432,141.32217007323638,128.7634500439511,48.583288960455796,-2.945073092522783,18.751728113801217,135.59581654866537,138.65701115926106,20.020000457763672,24.163743881807623 88679,2018-11-13,VZ,59.09000015258789,59.13999938964844,58.31999969482422,45.55846405029297,13047900.0,1.0,0.8441323417503881,46.290896401050574,41.91125737702559,62.6753513087652,123.23582946136744,38.74299099512213,43.39463005065918,42.51176414489746,20.020000457763672,24.163743881807623 88680,2018-11-13,WBA,82.2699966430664,82.68000030517578,81.43000030517578,66.86646270751953,4375300.0,1.0,1.8936255424950375,68.33911786897909,59.88503641263713,66.54072332261664,124.99978520690206,35.89309849239213,62.633761978149415,59.88624350229899,20.020000457763672,24.163743881807623 88681,2018-11-13,WMT,103.66999816894531,104.1500015258789,102.54000091552734,94.56558227539062,7956700.0,1.0,2.054845302749527,97.97689558518556,86.92204621779297,61.1126723425046,95.25623018967946,34.40977602817689,90.64631830851236,89.15657768249511,20.020000457763672,24.163743881807623 88682,2018-11-14,AAPL,48.474998474121094,48.619998931884766,46.48249816894531,44.88222122192383,243204000.0,2.0,-1.5914449334709886,55.263665482479325,45.51172819427849,38.54553575083139,-212.75306420515477,51.75152018711796,51.28225517272949,52.2501215616862,21.25,30.562144799211943 88683,2018-11-14,AMGN,192.02999877929688,193.39999389648438,189.66000366210938,163.5192413330078,2850300.0,2.0,-1.6488864340148837,173.81237119452712,157.16886812432054,45.66857170683821,-60.81485251737188,20.028444592057458,167.94306131998698,170.65649973551433,21.25,30.562144799211943 88684,2018-11-14,AXP,108.61000061035156,109.33000183105469,106.88999938964844,100.34239196777344,4978100.0,2.0,0.654115136666988,102.03383495180321,93.05517795713234,54.67651998902377,115.12118665079109,26.46050434741214,97.5553690592448,98.77990417480468,21.25,30.562144799211943 88685,2018-11-14,BA,352.0899963378906,355.8500061035156,343.8900146484375,334.96331787109375,3445800.0,2.0,-1.4985090662739253,363.8828135848369,328.7142994522724,45.747860774481346,-109.20480967536675,24.144826279481542,350.9953969319661,349.04993947347003,21.25,30.562144799211943 88686,2018-11-14,CAT,127.2699966430664,129.0,123.7300033569336,110.75365447998047,5516300.0,2.0,-2.6444003214498366,122.1103360723784,97.92914299256302,43.137819446361846,-38.93011680126591,10.834993086750877,116.34928614298502,122.55406290690104,21.25,30.562144799211943 88687,2018-11-14,CRM,134.2100067138672,134.94000244140625,128.5800018310547,129.35000610351562,5729600.0,2.0,-3.638431224499641,145.63082783966306,127.89717203826663,42.26011843142472,-123.01962241496918,29.539185408871393,140.08633321126302,147.27149963378906,21.25,30.562144799211943 88688,2018-11-14,CSCO,45.459999084472656,45.63999938964844,44.08000183105469,38.09228515625,36613500.0,2.0,-0.09113841753109853,41.245220350503466,37.14170477461861,45.76654359280841,-82.88981028913952,25.0363912026349,39.402412287394206,39.99631017049153,21.25,30.562144799211943 88689,2018-11-14,CVX,116.87999725341797,117.79000091552734,114.94000244140625,92.9369888305664,6783500.0,2.0,-0.2127762996838669,98.42413448098905,86.5270625710129,46.87626484416187,-22.084236382545026,2.8455893366911242,94.10927810668946,95.02965253194174,21.25,30.562144799211943 88690,2018-11-14,DIS,117.44000244140625,118.22000122070312,116.44000244140625,114.81534576416016,7109100.0,2.0,0.693545825041312,117.3284631095054,109.90533281944968,54.668873332634476,78.52092331830936,23.228269851083557,113.23212102254232,111.59400227864583,21.25,30.562144799211943 88691,2018-11-14,GS,206.24000549316406,207.33999633789062,198.44000244140625,180.54432678222656,5742500.0,2.0,-2.8787047265856245,212.6467827618584,179.6227484881416,38.12082389912618,-177.89534228610003,38.68762696745013,196.39110310872397,202.10584767659506,21.25,30.562144799211943 88692,2018-11-14,HD,182.61000061035156,182.89999389648438,179.14999389648438,159.16934204101562,7561100.0,2.0,-2.510829744723452,166.23373513502708,151.866116854719,41.628636239264054,-38.87743109864817,29.591927511380817,163.10716705322267,172.7575719197591,21.25,30.562144799211943 88693,2018-11-14,HON,148.64999389648438,148.94000244140625,147.2100067138672,133.20155334472656,2827300.0,2.0,-0.8488842302288049,137.93175883222557,126.33682942461036,46.7846450797668,-24.023372850211537,5.039854026102711,134.599387105306,138.00897750854492,21.25,30.562144799211943 88694,2018-11-14,IBM,115.783935546875,116.56787872314453,114.50286865234375,91.0614013671875,4981366.0,2.0,-3.35790997634399,99.80641645105257,84.7338690408908,36.98907512807722,-64.57782107548034,30.473009760618513,97.39089508056641,104.19290186564128,21.25,30.562144799211943 88695,2018-11-14,INTC,47.849998474121094,47.970001220703125,46.88999938964844,41.2044677734375,25632700.0,2.0,0.4518595458762391,43.71560310225248,37.199122010662556,50.573252699162374,51.40358905810454,4.030911538952767,40.27587127685547,40.53190542856852,21.25,30.562144799211943 88696,2018-11-14,JNJ,145.02000427246094,145.30999755859375,143.55999755859375,126.196044921875,6433100.0,2.0,1.6545029608959965,128.65019607642068,118.36768875023947,60.84983309144856,124.29328769960233,26.116323234092363,122.3618771870931,121.45225105285644,21.25,30.562144799211943 88697,2018-11-14,JPM,110.2300033569336,110.70999908447266,105.9800033569336,92.2260513305664,18361400.0,2.0,-0.17468747350849867,97.09576859356281,88.23451857684734,45.58728391500141,-29.976411002789195,20.76324982467024,93.6006083170573,95.85653114318848,21.25,30.562144799211943 88698,2018-11-14,KO,49.849998474121094,49.939998626708984,49.59000015258789,42.5706787109375,12106800.0,2.0,0.8828149414721196,43.525897491380874,38.3311261292246,66.31022778440746,129.8769906270247,53.37957569427251,40.28558909098307,39.66317590077718,21.25,30.562144799211943 88699,2018-11-14,MCD,184.22000122070312,185.08999633789062,183.36000061035156,163.74021911621094,3407500.0,2.0,4.1708532990995195,169.33533505389167,147.30901309063958,64.39225607576327,107.29133870488347,42.361459359954004,154.81833089192708,149.8388547261556,21.25,30.562144799211943 88700,2018-11-14,MMM,200.8000030517578,201.0399932861328,196.2899932861328,163.40103149414062,2797700.0,2.0,-0.7500854473554739,170.6516489866294,150.11054431171047,47.63430004718781,4.312688929136201,5.381175990484652,163.38233591715496,168.59019877115887,21.25,30.562144799211943 88701,2018-11-14,MRK,71.51717376708984,71.52671813964844,70.30534362792969,60.67820739746094,9936193.0,2.0,0.8594006195842709,62.336167251146605,57.12761563154382,59.296191701576355,99.40422788196823,3.838777432257476,59.12680193583171,58.07506408691406,21.25,30.562144799211943 88702,2018-11-14,MSFT,108.0999984741211,108.26000213623047,104.47000122070312,99.88151550292969,39495100.0,2.0,-0.5390399410536304,106.33465127521792,97.04891043132504,46.56854635877777,-74.07128431707802,30.83172996040135,102.50146357218425,104.2694746653239,21.25,30.562144799211943 88703,2018-11-14,NKE,76.31999969482422,77.48999786376953,74.88999938964844,71.48641967773438,7984200.0,2.0,-0.5645430265693392,74.9204083666423,67.87848155645341,45.56776659441684,-8.577712851816571,2.849329393040178,72.16548436482748,75.513263575236,21.25,30.562144799211943 88704,2018-11-14,PG,93.41999816894531,93.9000015258789,92.98999786376953,82.37548828125,11623000.0,2.0,2.262616237491784,84.21496442521997,73.55407167707496,68.53910914199324,112.27096974081093,56.83580408726592,76.20170440673829,74.53756268819173,21.25,30.562144799211943 88705,2018-11-14,TRV,127.1500015258789,127.5,122.2300033569336,109.47636413574219,3153400.0,2.0,0.006641106116319406,117.05918811280675,106.35214458982996,43.994949123677976,-51.115886797122954,19.583721781034264,112.28178888956705,114.16077143351237,21.25,30.562144799211943 88706,2018-11-14,UNH,269.2900085449219,270.5199890136719,263.3500061035156,245.93560791015625,3511900.0,2.0,1.5540806532946192,257.38136419462927,234.09359613251917,50.738963646049775,15.003575758419775,3.5984336298990214,246.0191889444987,246.27276687622071,21.25,30.562144799211943 88707,2018-11-14,V,142.02000427246094,142.60000610351562,138.41000366210938,134.85813903808594,6613900.0,2.0,-0.2246853806923923,141.05136245208425,128.74808975738839,48.38405169315388,4.474616625214623,15.339399535074715,135.2774185180664,138.64814936319988,21.25,30.562144799211943 88708,2018-11-14,VZ,59.130001068115234,59.31999969482422,58.40999984741211,45.77592468261719,18288700.0,2.0,0.8657764987216083,46.347761309701355,42.24116500560626,63.36666775572514,121.5481148289212,40.1834523913122,43.53041483561198,42.57171891530355,21.25,30.562144799211943 88709,2018-11-14,WBA,82.37999725341797,83.18000030517578,80.93000030517578,66.53997039794922,5366100.0,2.0,1.8368062364083926,68.60229583258877,60.02618469719639,65.39119767302697,112.65315789998989,35.893098492392134,62.854593912760414,60.044694582621254,21.25,30.562144799211943 88710,2018-11-14,WMT,103.0,103.1500015258789,101.01000213623047,93.27027130126953,10481900.0,2.0,1.829825738930836,97.92393291268186,87.4315770360486,57.96324648806088,63.18428143639821,17.70675406254331,90.8747548421224,89.24002151489258,21.25,30.562144799211943 88711,2018-11-15,AAPL,47.09749984741211,47.99250030517578,46.724998474121094,45.9898567199707,185915200.0,3.0,-1.6848674195196978,55.309322649094206,44.89281625166263,41.071996161598975,-180.37997654631883,51.751520187117976,50.995635986328125,52.15844993591308,19.979999542236328,75.9662146416522 88712,2018-11-15,AMGN,188.33999633789062,192.6300048828125,187.1199951171875,166.46885681152344,2607100.0,3.0,-1.4282211697544653,172.3940261579695,157.8204544328508,48.55218645696412,-58.16734476034443,26.198959210091882,167.66599985758464,170.59857177734375,19.979999542236328,75.9662146416522 88713,2018-11-15,AXP,106.68000030517578,109.69999694824219,106.33999633789062,102.0462875366211,3742600.0,3.0,0.8533039657797588,102.68904495604595,93.02938003174701,57.29369524830457,131.13185869997608,21.086910057051835,97.6130963643392,98.84431317647298,19.979999542236328,75.9662146416522 88714,2018-11-15,BA,341.1199951171875,347.9800109863281,336.510009765625,331.9024963378906,4863000.0,3.0,-2.619762582260762,364.22082454665946,326.80911319748117,44.83700195655225,-156.18707690058605,31.01762921620974,349.4851409912109,348.93898722330727,19.979999542236328,75.9662146416522 88715,2018-11-15,CAT,124.31999969482422,130.27999877929688,123.12999725341797,114.57823944091797,5815200.0,3.0,-2.251696488402928,121.24374674025775,98.30703222092389,46.39383357806967,-24.564581640411216,6.819810102277211,115.57205200195312,122.41645762125651,19.979999542236328,75.9662146416522 88716,2018-11-15,CRM,129.1999969482422,132.9499969482422,126.30000305175781,132.49000549316406,6468700.0,3.0,-3.59315251684896,144.823596048049,127.66940474540802,44.29057848727419,-123.70522758381425,33.93666927142575,139.339333597819,147.03866628011068,19.979999542236328,75.9662146416522 88717,2018-11-15,CSCO,46.79999923706055,47.099998474121094,45.150001525878906,40.18894958496094,45983300.0,3.0,-0.021793275609589102,41.347705414960465,37.151786085894024,52.314856766521494,35.069501944155675,6.315732439216391,39.35629730224609,40.01190414428711,19.979999542236328,75.9662146416522 88718,2018-11-15,CVX,113.66000366210938,117.08000183105469,112.72000122070312,94.84276580810547,7218100.0,3.0,-0.09962005530435647,98.48629883432774,86.51493026113125,49.950337968835186,-24.50350837932128,12.879758873431213,93.92571029663085,95.01858266194661,19.979999542236328,75.9662146416522 88719,2018-11-15,DIS,116.48999786376953,117.43000030517578,115.69999694824219,114.8055419921875,7088700.0,3.0,0.7006034124909064,117.41058454987076,109.91438111785384,54.651903351533356,53.09562659403866,16.27952173012572,113.26414515177409,111.67847340901693,19.979999542236328,75.9662146416522 88720,2018-11-15,GS,201.8000030517578,204.5,199.32000732421875,181.65882873535156,4260000.0,3.0,-3.6139185698542917,212.76352579188253,177.61487539219948,38.95100700807662,-163.3924859205033,38.687626967450136,195.68553314208984,201.58855794270832,19.979999542236328,75.9662146416522 88721,2018-11-15,HD,179.00999450683594,179.6699981689453,173.61000061035156,156.9220428466797,8663100.0,3.0,-2.627811017998795,166.1529445443228,151.67439615391942,39.94950350245786,-73.42743768150419,39.817064779206056,162.47337951660157,172.45387115478516,19.979999542236328,75.9662146416522 88722,2018-11-15,HON,145.64999389648438,148.4499969482422,145.2100067138672,134.1638946533203,3029000.0,3.0,-0.7302337999873032,137.68086783731326,126.42682411825315,48.227574606587496,-28.244701128666662,14.849266967859196,134.26812693277995,137.99322560628255,19.979999542236328,75.9662146416522 88723,2018-11-15,IBM,114.397705078125,116.09942626953125,114.25430297851562,92.00081634521484,5447463.0,3.0,-3.117992984955194,99.08380598719182,84.89070267980037,38.53554046062052,-60.85461941462299,31.27086140012129,96.68464864095053,103.91545677185059,19.979999542236328,75.9662146416522 88724,2018-11-15,INTC,47.0099983215332,48.2400016784668,46.720001220703125,42.096981048583984,29581000.0,3.0,0.4847776078017034,43.87840417296784,37.33568388550383,52.61921523601378,69.43865496568144,7.142641330414223,40.28406728108724,40.55165519714355,19.979999542236328,75.9662146416522 88725,2018-11-15,JNJ,143.41000366210938,144.50999450683594,142.47999572753906,126.41473388671875,6657900.0,3.0,1.6260193580618392,128.97691362559254,118.47839261830391,61.209826768859685,98.8598488099358,15.040072649919226,122.51205851236979,121.60944747924805,19.979999542236328,75.9662146416522 88726,2018-11-15,JPM,108.23999786376953,110.08000183105469,106.80999755859375,94.5804672241211,19100000.0,3.0,-0.09399739763652804,97.26271020055914,88.23771399377681,49.645090456462924,1.0575172208817405,20.763249824670233,93.45166702270508,95.79780680338541,19.979999542236328,75.9662146416522 88727,2018-11-15,KO,49.65999984741211,49.75,49.27000045776367,42.55356979370117,12080100.0,3.0,0.875406594919447,43.63585920932118,38.574494260527445,66.16696238874901,110.12028284509145,43.187078808261795,40.39652150472005,39.723024940490724,19.979999542236328,75.9662146416522 88728,2018-11-15,MCD,182.97000122070312,183.97999572753906,181.52000427246094,163.4819793701172,3351100.0,3.0,4.0156618268249815,169.2908789814122,148.8452553569667,63.98721196126841,89.99117158625803,30.63795097142446,155.3455774943034,150.1951919555664,19.979999542236328,75.9662146416522 88729,2018-11-15,MMM,197.72999572753906,205.1300048828125,196.24000549316406,169.05233764648438,3157500.0,3.0,-0.18275318375287952,171.34022685545398,149.79569385987804,52.70899035853536,47.20501613675354,7.585422542644436,163.13675842285156,168.61783727010092,19.979999542236328,75.9662146416522 88730,2018-11-15,MRK,70.13359069824219,71.44084167480469,69.78053283691406,61.292457580566406,12549171.0,3.0,0.8620509095278877,62.51764756991377,57.161527234773736,60.93071846668796,92.22633931705133,8.668250868564066,59.22562548319499,58.16061840057373,19.979999542236328,75.9662146416522 88731,2018-11-15,MSFT,104.98999786376953,107.80000305175781,103.91000366210938,102.07955169677734,38505200.0,3.0,-0.49314776838086516,106.27391144783536,97.03797209708651,49.23990306001299,-57.73071457872546,32.60747371316855,102.34208831787109,104.28026682535807,19.979999542236328,75.9662146416522 88732,2018-11-15,NKE,74.44000244140625,74.66999816894531,72.88999938964844,70.65938568115234,7858300.0,3.0,-0.6382669154193366,74.86770400822508,67.81045684992921,44.135125220204614,-79.40148806614005,17.13437497177479,71.9801139831543,75.38481992085775,19.979999542236328,75.9662146416522 88733,2018-11-15,PG,93.33000183105469,93.9000015258789,92.72000122070312,82.67508697509766,12506000.0,3.0,2.2799926953655785,83.46184696917159,75.5046264195003,69.02497664509234,106.34918340577761,52.50156935257245,76.57258173624675,74.70160280863443,19.979999542236328,75.9662146416522 88734,2018-11-15,TRV,122.4800033569336,125.61000061035156,121.4000015258789,111.74527740478516,2409000.0,3.0,-0.07214057896626969,117.07652091714908,106.37485084798763,47.68540103354762,-52.24275870101724,22.790790546675925,112.1275639851888,114.11526997884114,19.979999542236328,75.9662146416522 88735,2018-11-15,UNH,264.0,265.9200134277344,260.8500061035156,245.91712951660156,3657600.0,3.0,1.2311169325513447,257.26029524863674,234.04109635292573,50.726417797358835,-17.791224003944997,9.55149541392595,245.91461283365885,246.3513053894043,19.979999542236328,75.9662146416522 88736,2018-11-15,V,138.85000610351562,141.91000366210938,137.92999267578125,137.3763427734375,8565000.0,3.0,-0.09314528407395528,141.28389697528814,128.78671307109857,50.749844766272666,25.971553559001638,17.08582064279148,135.1270721435547,138.6635320027669,19.979999542236328,75.9662146416522 88737,2018-11-15,VZ,58.849998474121094,59.09000015258789,58.45000076293945,45.8846549987793,17147100.0,3.0,0.8815414161710038,46.44208432091383,42.49089907752367,63.714291972474406,112.54921037191349,40.183452391312215,43.651132074991864,42.643343925476074,19.979999542236328,75.9662146416522 88738,2018-11-15,WBA,81.54000091552734,82.41999816894531,80.83000183105469,67.16847229003906,4336100.0,3.0,1.8214943243259256,68.90843466158933,60.21969529751712,66.54222361816619,102.44782775748858,34.28978793545286,63.10882466634114,60.22187430063884,19.979999542236328,75.9662146416522 88739,2018-11-15,WMT,102.31999969482422,102.80000305175781,98.62000274658203,91.44216918945312,16082600.0,3.0,1.4868441374017038,97.7103728323857,87.95471963587602,53.90725536092824,27.048996104074753,2.520922744063783,91.03796768188477,89.2992743174235,19.979999542236328,75.9662146416522 88740,2018-11-16,AAPL,47.625,48.74250030517578,47.3650016784668,46.499229431152344,147713200.0,4.0,-1.6982271861072533,55.11606387717864,44.4849836386905,42.202393126491366,-142.59552359197693,42.99924002231506,50.755526606241865,52.07351201375325,18.139999389648438,39.69186317682931 88741,2018-11-16,AMGN,192.36000061035156,195.24000549316406,191.69000244140625,167.9652557373047,3862300.0,4.0,-1.1196883997473037,171.18025127591886,158.49614032564364,49.9463918131076,-12.905526921131324,16.338891627374196,167.4230697631836,170.58333587646484,18.139999389648438,39.69186317682931 88742,2018-11-16,AXP,108.58000183105469,110.37999725341797,108.58000183105469,101.91592407226562,3486200.0,4.0,0.9892399633322952,103.10887726927403,92.86373091554042,57.03303654576197,156.401587746111,25.28292961434721,97.68230667114258,98.91366144816081,18.139999389648438,39.69186317682931 88743,2018-11-16,BA,339.0,340.19000244140625,331.1600036621094,326.4415588378906,4425200.0,4.0,-3.904013056811607,365.171098112123,324.04445059393174,43.247737666157704,-195.71625691807634,35.54325245691582,347.9063415527344,348.7781260172526,18.139999389648438,39.69186317682931 88744,2018-11-16,CAT,128.7899932861328,131.9199981689453,128.0500030517578,115.05633544921875,5957700.0,4.0,-1.8802234733774696,121.05209373876642,98.37827964380193,46.78786199284633,-2.2971295469610986,1.7703212693277321,114.91162821451823,122.32846043904622,18.139999389648438,39.69186317682931 88745,2018-11-16,CRM,131.85000610351562,133.47000122070312,130.0800018310547,132.5500030517578,5126900.0,4.0,-3.5119440088376734,144.33410902457402,127.36489152474239,44.3292750784969,-100.0792506552098,31.92927006723719,138.588666788737,146.78399963378905,18.139999389648438,39.69186317682931 88746,2018-11-16,CSCO,46.459999084472656,47.040000915527344,46.130001068115234,39.82804870605469,31327400.0,4.0,0.003995506502889157,41.4017553130039,37.1845239838711,51.21374609661231,58.43149571475355,6.315732439216393,39.30531272888184,40.021056238810225,18.139999389648438,39.69186317682931 88747,2018-11-16,CVX,117.5,119.2699966430664,117.2699966430664,96.55390930175781,6706900.0,4.0,0.12667186847869516,98.75399149575743,86.4145753987738,52.50320116531938,40.99469817422134,1.7933270458476338,93.78900782267253,95.04700775146485,18.139999389648438,39.69186317682931 88748,2018-11-16,DIS,116.52999877929688,117.33999633789062,115.98999786376953,113.90364837646484,7141900.0,4.0,0.626202847415243,117.02512261471814,110.03417609133653,53.08375116532615,40.100265596775955,16.279521730125705,113.3102205912272,111.7469326019287,18.139999389648438,39.69186317682931 88749,2018-11-16,GS,202.92999267578125,204.74000549316406,200.35000610351562,180.21441650390625,2829600.0,4.0,-4.263980322275756,212.52280729464772,175.64080659695387,38.26276792031369,-148.73551737790305,38.01794168156384,194.9844212849935,201.0916295369466,18.139999389648438,39.69186317682931 88750,2018-11-16,HD,173.99000549316406,177.61000061035156,173.50999450683594,156.62123107910156,6834900.0,4.0,-2.7135128287421253,166.0986087937083,151.47834127953388,39.7276110765835,-79.60362718089455,39.985249160986704,161.90241088867188,172.12769826253256,18.139999389648438,39.69186317682931 88751,2018-11-16,HON,147.47999572753906,148.99000549316406,146.80999755859375,134.8721160888672,3157200.0,4.0,-0.5724560116349835,137.76732004242655,126.4007814590383,49.274693588379215,-4.253527765903465,11.524165087289907,133.97913767496746,137.96360448201497,18.139999389648438,39.69186317682931 88752,2018-11-16,IBM,115.57361602783203,116.49139404296875,115.23900604248047,92.09930419921875,4263810.0,4.0,-2.8866345676222807,98.52547884622359,85.00157040914749,38.698711240979904,-53.167892951285495,28.779772255976244,96.0385378519694,103.63803240458171,18.139999389648438,39.69186317682931 88753,2018-11-16,INTC,47.77000045776367,49.04999923706055,47.689998626708984,42.72698974609375,31670600.0,4.0,0.5553006850910762,44.03634143031449,37.624456833235314,54.00936058542703,105.24423625326176,15.888615584682011,40.34514694213867,40.582919629414874,18.139999389648438,39.69186317682931 88754,2018-11-16,JNJ,144.7100067138672,146.74000549316406,144.5500030517578,127.71823120117188,8494300.0,4.0,1.689155701631762,129.4725233317185,118.58992249958034,63.291145608307794,132.80850184006673,28.835391501685038,122.71298116048177,121.78112653096517,18.139999389648438,39.69186317682931 88755,2018-11-16,JPM,109.44999694824219,110.76000213623047,108.55000305175781,94.51172637939453,13798600.0,4.0,-0.0351910819584873,97.42020109530831,88.25895158413503,49.533521062398314,34.05989226178455,15.784093358718298,93.31905212402344,95.74134991963705,18.139999389648438,39.69186317682931 88756,2018-11-16,KO,49.65999984741211,50.25,49.630001068115234,42.92144012451172,13405800.0,4.0,0.8889719726431906,43.82501280419295,38.71386010535295,67.71832165438343,117.76111609027018,48.86295389750427,40.51886113484701,39.79225705464681,18.139999389648438,39.69186317682931 88757,2018-11-16,MCD,183.5,187.77000427246094,183.4199981689453,167.0711669921875,3759500.0,4.0,4.134627499859647,169.65798064175118,150.26829804477228,66.97410463265291,115.58415790332616,41.28441696641404,155.9696044921875,150.63347625732422,18.139999389648438,39.69186317682931 88758,2018-11-16,MMM,203.24000549316406,209.77000427246094,202.60000610351562,172.42662048339844,2620400.0,4.0,0.5329941229688302,172.82552519084066,149.06527986287028,55.37984127210495,108.90291512090556,19.584788828932197,163.0215321858724,168.70377451578776,18.139999389648438,39.69186317682931 88759,2018-11-16,MRK,71.3167953491211,72.75763702392578,71.135498046875,62.29160690307617,14384010.0,4.0,0.9340076249884603,62.86695677760856,57.11605828281625,63.403602171119864,139.16427926941373,4.232033790643542,59.36294072469075,58.26377449035645,18.139999389648438,39.69186317682931 88760,2018-11-16,MSFT,107.08000183105469,108.87999725341797,106.80000305175781,103.04059600830078,33502100.0,4.0,-0.3749079413689316,106.28418698522688,97.03696474817156,50.36238061901559,6.1784897281999065,25.941826049211457,102.23559214274088,104.29918123881022,18.139999389648438,39.69186317682931 88761,2018-11-16,NKE,73.76000213623047,75.5199966430664,73.05999755859375,71.04915618896484,8064200.0,4.0,-0.6576612959131296,74.87618981038322,67.85235556925544,44.97850082591945,-54.76609319647262,9.799574074649712,71.80963719685873,75.2586051940918,18.139999389648438,39.69186317682931 88762,2018-11-16,PG,93.81999969482422,94.80999755859375,93.66999816894531,82.66626739501953,13013500.0,4.0,2.266920350327524,83.79952914277666,75.74143078764325,68.99252922648887,110.3193729951611,56.80257401143468,76.93646901448568,74.86767985026042,18.139999389648438,39.69186317682931 88763,2018-11-16,TRV,124.9800033569336,128.7899932861328,124.70999908447266,114.57472229003906,2734100.0,4.0,0.0926686965473067,117.34467098884073,106.34693896599325,51.78412792491745,40.45213535391041,5.55081454339343,112.08722839355468,114.11530392964681,18.139999389648438,39.69186317682931 88764,2018-11-16,UNH,264.989990234375,271.79998779296875,264.9200134277344,251.64401245117188,3857800.0,4.0,1.4208982181164345,257.83514888472934,234.00551883988004,54.34566173203509,60.88607074108666,5.171444932987423,245.97370503743488,246.514808400472,18.139999389648438,39.69186317682931 88765,2018-11-16,V,140.4199981689453,141.83999633789062,139.9199981689453,135.7685546875,8628000.0,4.0,-0.11728191854658121,141.30724829288377,128.797361387292,49.25864273886579,36.85639612498604,17.085820642791465,134.96824900309244,138.63664957682292,18.139999389648438,39.69186317682931 88766,2018-11-16,VZ,59.060001373291016,60.38999938964844,58.90999984741211,46.76226043701172,19471000.0,4.0,0.9538552022234512,46.70489538618733,42.64048959306072,66.37824117262167,142.04203444208795,49.90503857361755,43.80315170288086,42.727803230285645,18.139999389648438,39.69186317682931 88767,2018-11-16,WBA,82.47000122070312,83.06999969482422,81.55999755859375,67.356201171875,3603800.0,4.0,1.8037155652701529,69.2235794204802,60.36046217497878,66.88255587663909,107.01593653947516,39.26852063513843,63.39177424112956,60.407054328918456,18.139999389648438,39.69186317682931 88768,2018-11-16,WMT,98.81999969482422,99.41999816894531,96.91999816894531,89.74268341064453,14235200.0,4.0,1.0656107505733559,97.66291078330995,88.05178800819395,50.50828587787122,-27.348805976334244,13.786097266669264,91.17209065755209,89.33770446777343,18.139999389648438,39.69186317682931 88827,2018-11-19,AAPL,47.5,47.67499923706055,46.247501373291016,44.6563720703125,167701200.0,0.0,-1.8363497877330701,54.97651724668095,43.807068492454796,39.37546812451857,-162.06880855451965,47.79492824318413,50.45813827514648,51.95518608093262,20.100000381469727,62.80836299323878 88828,2018-11-19,AMGN,194.9199981689453,196.77000427246094,192.8699951171875,168.59674072265625,2629900.0,0.0,-0.8148255936481803,170.87413264034012,158.65201634647627,50.531621565050415,9.377129337439422,10.90883411060058,167.15680796305338,170.57805328369142,20.100000381469727,62.80836299323878 88829,2018-11-19,AXP,109.9000015258789,110.0199966430664,107.41999816894531,100.78931427001953,3161200.0,0.0,0.9945971286050224,103.42065028636398,92.90018177540361,54.803993324739864,118.60714334490228,14.208977373953394,97.72141138712566,98.958203125,20.100000381469727,62.80836299323878 88830,2018-11-19,BA,335.54998779296875,336.0400085449219,317.20001220703125,311.85638427734375,6782800.0,0.0,-6.02919173478756,368.23489194964196,317.73482850934244,39.390157509565704,-251.23906650638503,45.51384584469038,345.8639373779297,348.343549601237,20.100000381469727,62.80836299323878 88831,2018-11-19,CAT,129.14999389648438,129.49000549316406,125.5999984741211,111.53275299072266,5385600.0,0.0,-1.8488398147233056,120.79186382115219,98.39681720912125,44.30497006268156,-19.914560398289684,8.665084415272247,114.1325782775879,122.16091677347819,20.100000381469727,62.80836299323878 88832,2018-11-19,CRM,131.60000610351562,132.25999450683594,120.41999816894531,121.01000213623047,14284700.0,0.0,-4.328866829055045,144.88500440871468,124.61999665940057,38.94648056674979,-193.54567144181945,47.54203350496205,137.66733373006184,146.26249961853028,20.100000381469727,62.80836299323878 88833,2018-11-19,CSCO,46.349998474121094,46.58000183105469,45.25,39.312469482421875,28370400.0,0.0,-0.016973967020746272,41.40130553190384,37.18411507661667,49.66877587743535,11.905660778814694,15.073363191315897,39.254614639282224,40.017347780863446,20.100000381469727,62.80836299323878 88834,2018-11-19,CVX,118.13999938964844,119.4800033569336,117.9000015258789,96.84586334228516,5328300.0,0.0,0.325812337712847,99.14685899949231,86.29292981886707,52.92699016320259,55.6383158488976,0.778718910489028,93.67515563964844,95.06811790466308,20.100000381469727,62.80836299323878 88835,2018-11-19,DIS,116.0,117.83000183105469,114.79000091552734,113.14879608154297,9714600.0,0.0,0.5005594541295437,116.69764699274539,110.08226023381711,51.79693386104583,17.113475785142054,5.2790624613300325,113.29061431884766,111.80395482381185,20.100000381469727,62.80836299323878 88836,2018-11-19,GS,201.8300018310547,202.3000030517578,197.35000610351562,176.73712158203125,3419100.0,0.0,-5.002086642615609,212.94551678550266,173.13348559486843,36.650012902572705,-160.0170187712737,41.77466169996372,194.1780995686849,200.5549639383952,20.100000381469727,62.80836299323878 88837,2018-11-19,HD,176.7100067138672,178.8800048828125,172.3000030517578,153.5864715576172,6203400.0,0.0,-2.991823977576871,166.23029827897528,150.89010729963798,37.5508840204215,-89.53151707738674,34.86882837976793,161.17041524251303,171.73422190348307,20.100000381469727,62.80836299323878 88838,2018-11-19,HON,148.42999267578125,149.77999877929688,146.9600067138672,133.8915557861328,2256900.0,0.0,-0.5205385547492938,137.8084901435293,126.39719985891215,47.88746551082773,3.0441129645342193,6.693561435088381,133.6344253540039,137.92341003417968,20.100000381469727,62.80836299323878 88839,2018-11-19,IBM,116.28107452392578,116.806884765625,114.50286865234375,91.1447525024414,4321235.0,0.0,-2.74862130401182,97.70630078092154,85.20901217684212,37.69537516142987,-54.05848247576408,31.393488761412375,95.37656682332357,103.33634567260742,20.100000381469727,62.80836299323878 88840,2018-11-19,INTC,48.61000061035156,49.150001525878906,47.779998779296875,42.00072479248047,26859000.0,0.0,0.5462899295726729,44.11633867616295,37.83072019224526,52.18351888289378,91.21169145888672,16.921309075099334,40.38201777140299,40.5922248840332,20.100000381469727,62.80836299323878 88841,2018-11-19,JNJ,146.42999267578125,148.44000244140625,146.3699951171875,129.24046325683594,8714600.0,0.0,1.8408034772266149,130.18181525457953,118.67236107598687,65.52577442324164,154.75866130419686,37.15145291200742,122.9561866760254,121.96601003011068,20.100000381469727,62.80836299323878 88842,2018-11-19,JPM,109.95999908447266,111.19999694824219,109.52999877929688,95.23353576660156,13987000.0,0.0,0.06886351627824183,97.67840372350867,88.38484624597376,50.73614022975546,67.69984288628477,12.57368693105822,93.19044799804688,95.69763437906902,20.100000381469727,62.80836299323878 88843,2018-11-19,KO,50.310001373291016,50.7599983215332,50.25,43.21232223510742,13575800.0,0.0,0.9126736537831732,43.98823266882204,38.93904623132445,68.88535107357977,126.4302915517817,53.88614370853427,40.63378588358561,39.867326990763345,20.100000381469727,62.80836299323878 88844,2018-11-19,MCD,187.74000549316406,188.89999389648438,185.7899932861328,166.29629516601562,3745900.0,0.0,4.11890282451003,169.27999306289564,152.43553275497544,65.7560808749736,117.4908742638641,44.0227909550097,156.5321772257487,151.05397771199543,20.100000381469727,62.80836299323878 88845,2018-11-19,MMM,207.8300018310547,208.0500030517578,204.3699951171875,169.6051025390625,3220400.0,0.0,0.862612443239982,173.41388291805993,148.82507887393228,52.800359119877676,103.95266094529977,19.584788828932194,162.7798055013021,168.70776189168294,20.100000381469727,62.80836299323878 88846,2018-11-19,MRK,72.72901153564453,73.10114288330078,72.12786102294922,62.529117584228516,17210675.0,0.0,0.9986867284755405,63.221587093596554,57.0710032384347,63.964488637360326,147.57212725507256,7.300720394726307,59.49643465677897,58.36993980407715,20.100000381469727,62.80836299323878 88847,2018-11-19,MSFT,108.2699966430664,108.55999755859375,103.55000305175781,99.54850006103516,44773900.0,0.0,-0.5565692015674415,106.03767207954414,96.85163990165702,46.49737876029883,-81.07462037220172,36.24996804179692,102.05311635335286,104.24662971496582,20.100000381469727,62.80836299323878 88848,2018-11-19,NKE,74.69000244140625,74.75,71.86000061035156,68.93876647949219,6744900.0,0.0,-0.8337117839968187,74.92710193462032,67.57519680195195,41.471700849047174,-110.2557623540812,17.58751528674537,71.56532872517904,75.10448735555013,20.100000381469727,62.80836299323878 88849,2018-11-19,PG,93.72000122070312,94.19000244140625,92.91000366210938,82.19926452636719,9458300.0,0.0,2.1935908443188765,83.88365205778483,76.24677320466635,67.26060242325747,95.40258076422133,45.07475766909708,77.27751108805339,75.02422676086425,20.100000381469727,62.80836299323878 88850,2018-11-19,TRV,128.92999267578125,130.57000732421875,128.60000610351562,116.13179016113281,2118100.0,0.0,0.3449472617058973,117.90455364195266,106.36095386537157,53.84283595989677,116.55113536067638,2.629313419973752,112.05341720581055,114.1266933441162,20.100000381469727,62.80836299323878 88851,2018-11-19,UNH,271.4800109863281,272.2699890136719,264.17999267578125,246.9473876953125,3670800.0,0.0,1.1787351625434326,257.96010815977735,234.238845087293,51.15775221181877,36.39994274049407,3.303671638188219,245.8821228027344,246.5559389750163,20.100000381469727,62.80836299323878 88852,2018-11-19,V,140.47000122070312,140.57000732421875,134.25,130.5191192626953,16253000.0,0.0,-0.5536142225360834,141.3341875128282,128.22533244566787,44.81133950994608,-91.44730030551725,35.14409621254902,134.74626973470052,138.48843892415366,20.100000381469727,62.80836299323878 88853,2018-11-19,VZ,60.25,61.31999969482422,60.18000030517578,47.08070755004883,18405700.0,0.0,1.0250443461566974,46.972496063279266,42.81092106623734,67.27994846765458,165.1181384772059,55.44283545889866,43.963737360636394,42.81116879781087,20.100000381469727,62.80836299323878 88854,2018-11-19,WBA,82.33999633789062,82.98999786376953,81.72000122070312,66.86646270751953,6064500.0,0.0,1.7301637191066987,69.42682958240249,60.53979296093245,65.09559909745201,96.41992385520965,39.26852063513843,63.61401786804199,60.58501904805501,20.100000381469727,62.80836299323878 88855,2018-11-19,WMT,97.94000244140625,98.25,96.43000030517578,88.9067153930664,9214400.0,0.0,0.6567539731594394,97.70078885027297,87.98083880475633,48.938129894057994,-50.386782592593825,16.750359846056874,91.23609034220378,89.36572329203288,20.100000381469727,62.80836299323878 88856,2018-11-20,AAPL,44.592498779296875,45.36750030517578,43.877498626708984,42.52277755737305,271300800.0,1.0,-2.0938397098369848,54.90373606928068,42.79922718755526,36.451104822615314,-198.57976001737012,56.15734868720808,50.06488889058431,51.79419708251953,22.479999542236328,56.99138511786007 88857,2018-11-20,AMGN,196.32000732421875,198.67999267578125,192.75999450683594,169.92018127441406,3288800.0,1.0,-0.4611136007676464,170.90725645035602,158.6336386302104,51.75458018518242,34.421019864981545,4.405920612332288,166.92234903971354,170.56676635742187,22.479999542236328,56.99138511786007 88858,2018-11-20,AXP,107.55000305175781,107.9000015258789,105.45999908447266,98.77819061279297,3779000.0,1.0,0.8270283808364525,103.48634163548198,92.9937074978188,51.114833653526176,50.03036397782152,1.5143327848817514,97.70372085571289,98.9492800394694,22.479999542236328,56.99138511786007 88859,2018-11-20,BA,302.1000061035156,322.17999267578125,296.6099853515625,308.7080993652344,6875900.0,1.0,-7.876654261976398,371.0113372971925,311.9712920973388,38.62092107586935,-287.8383068618865,56.196850400859354,343.72723286946615,347.78621673583984,22.479999542236328,56.99138511786007 88860,2018-11-20,CAT,123.8499984741211,123.97000122070312,121.2300033569336,108.24819946289062,7746200.0,1.0,-2.065197744610785,120.77891830329503,98.70103164787685,42.148129304318665,-54.98219626109599,19.445690095123314,113.35811335245768,121.88247655232747,22.479999542236328,56.99138511786007 88861,2018-11-20,CRM,114.33000183105469,124.94000244140625,113.5999984741211,120.66999816894531,13829500.0,1.0,-4.946697083549481,145.27971548814497,122.22628503065384,38.802871310437055,-235.0021498884367,55.28250778508568,136.73966700236002,145.74566637674968,22.479999542236328,56.99138511786007 88862,2018-11-20,CSCO,44.91999816894531,45.290000915527344,44.13999938964844,38.229766845703125,28430600.0,1.0,-0.11957904730292057,41.41207318055105,37.09343257201243,46.61394962688208,-92.30327077738437,24.57967544671477,39.16868578592936,39.991753323872885,22.479999542236328,56.99138511786007 88863,2018-11-20,CVX,119.23999786376953,119.5,115.04000091552734,94.15342712402344,7983500.0,1.0,0.26333987496984435,99.28232510407717,86.46543109099117,48.77517188375465,21.16107181878088,13.351635725262756,93.41854883829753,95.02641779581705,22.479999542236328,56.99138511786007 88864,2018-11-20,DIS,113.5199966430664,114.58999633789062,111.5199966430664,109.66864776611328,11194600.0,1.0,0.1187978478557028,116.63652998136443,109.55714448762971,46.42903887370454,-120.55431362473249,17.465392961058026,113.12657343546549,111.79643898010254,22.479999542236328,56.99138511786007 88865,2018-11-20,GS,195.10000610351562,195.88999938964844,190.35000610351562,170.6027374267578,5513800.0,1.0,-6.012723816036328,214.08184172426468,169.57016480649702,34.0322216104306,-192.27048710310302,49.42100070123763,193.23981781005858,199.80512161254882,22.479999542236328,56.99138511786007 88866,2018-11-20,HD,169.25,172.0,167.0,149.56967163085938,8661000.0,1.0,-3.4962076470027057,166.80281245778406,149.47883427073157,34.93032847706985,-156.3600684565337,43.999640890353504,160.38297322591146,171.26382268269856,22.479999542236328,56.99138511786007 88867,2018-11-20,HON,145.6999969482422,146.9499969482422,143.3000030517578,130.78643798828125,3578500.0,1.0,-0.7216321259096503,137.7887788259386,126.3198408640028,43.84393696955623,-64.8756004771435,23.173803079807417,133.30052744547527,137.80492553710937,22.479999542236328,56.99138511786007 88868,2018-11-20,IBM,113.27915954589844,114.23518371582031,111.56787872314453,88.78866577148438,6520555.0,1.0,-2.797117873122545,96.48373590171232,85.4952138358365,35.354846520724806,-77.74106258267808,40.67288622523276,94.6647351582845,102.98728713989257,22.479999542236328,56.99138511786007 88869,2018-11-20,INTC,47.400001525878906,48.119998931884766,47.09000015258789,41.466976165771484,29200800.0,1.0,0.4904264565421812,44.070910335683934,38.15338051209439,50.87592950687448,53.368143965816884,7.21253889053736,40.41500956217448,40.58263454437256,22.479999542236328,56.99138511786007 88870,2018-11-20,JNJ,147.5,148.75,146.35000610351562,128.12069702148438,8937700.0,1.0,1.8493119381663092,130.56816283619486,118.94390076243795,62.624756735615655,133.89549297993366,38.55117253550425,123.16760813395182,122.13412577311198,22.479999542236328,56.99138511786007 88871,2018-11-20,JPM,109.77999877929688,110.48999786376953,107.9800033569336,93.18843078613281,18936200.0,1.0,-0.013539272904480981,97.65272199664142,88.68549440350506,47.42377957597374,22.713599376018518,20.8391660577854,93.01658808390299,95.59096412658691,22.479999542236328,56.99138511786007 88872,2018-11-20,KO,50.81999969482422,50.84000015258789,49.209999084472656,42.2455940246582,16255300.0,1.0,0.8437245877027877,43.990451802669085,39.19519425445982,61.270089128467035,91.35619106404738,26.746270658250403,40.71905301411947,39.92543627421061,22.479999542236328,56.99138511786007 88873,2018-11-20,MCD,185.6699981689453,186.6300048828125,183.02999877929688,163.61557006835938,3708300.0,1.0,3.845796842306129,169.52679588589922,152.77297828402266,61.73775336031424,84.63795537864112,28.388988549728506,156.9442362467448,151.41357396443684,22.479999542236328,56.99138511786007 88874,2018-11-20,MMM,203.5800018310547,204.13999938964844,200.19000244140625,165.4223175048828,2677200.0,1.0,0.7773606123128616,173.83802457415183,149.05764498151225,49.28022290039514,58.73264320897864,5.4855465027268,162.5072774251302,168.60023676554363,22.479999542236328,56.99138511786007 88875,2018-11-20,MRK,72.52862548828125,72.86259460449219,71.23091888427734,61.243309020996094,14240014.0,1.0,0.9354085711380336,63.32301155978525,57.18906500881827,58.908232795579764,102.09769576233104,1.5082677031078306,59.56304486592611,58.455352846781416,22.479999542236328,56.99138511786007 88876,2018-11-20,MSFT,101.80000305175781,102.97000122070312,99.3499984741211,96.7795639038086,64052500.0,1.0,-0.9134375267830137,106.17711898442674,96.14841354731153,43.743725486191444,-228.0560807393442,46.531056471225,101.73381322224935,104.12898063659668,22.479999542236328,56.99138511786007 88877,2018-11-20,NKE,70.48999786376953,72.06999969482422,69.5199966430664,67.60790252685547,9053900.0,1.0,-1.0683078744835939,75.116444079361,67.17386658958432,39.46442940875478,-192.03193498224672,30.15748163512841,71.27063674926758,74.92502759297689,22.479999542236328,56.99138511786007 88878,2018-11-20,PG,93.23999786376953,93.79000091552734,91.86000061035156,81.1507568359375,12074000.0,1.0,2.027499126764198,83.80163568301714,76.76406332210982,63.555050815020806,78.01294075060557,30.6437573883589,77.58942565917968,75.16213391621908,22.479999542236328,56.99138511786007 88879,2018-11-20,TRV,130.9499969482422,131.10000610351562,128.25999450683594,114.21880340576172,1893600.0,1.0,0.3860674532198658,118.10063471402916,106.57149510774818,51.07136776564426,104.73661416464633,4.9733219808945694,111.95791575113932,114.08585395812989,22.479999542236328,56.99138511786007 88880,2018-11-20,UNH,265.6199951171875,266.7799987792969,260.3999938964844,242.7240753173828,3617700.0,1.0,0.6386709815896552,257.89999747391903,233.98707833174504,48.51066105382739,-28.833812199041194,5.828177981775385,245.61572875976563,246.4835105895996,22.479999542236328,56.99138511786007 88881,2018-11-20,V,130.30999755859375,134.52999877929688,129.5399932861328,129.17286682128906,12720200.0,1.0,-0.9965543794202745,141.53219127403085,127.49457111610583,43.76310231779826,-195.13050416725383,45.65437752822831,134.46588236490885,138.29845530192057,22.479999542236328,56.99138511786007 88882,2018-11-20,VZ,61.029998779296875,61.58000183105469,59.16999816894531,46.179786682128906,22028900.0,1.0,0.9972695680805046,47.124401889759945,42.83376118091876,62.383434235441584,131.53226800291725,37.762991118074254,44.079458745320636,42.878622945149736,22.479999542236328,56.99138511786007 88883,2018-11-20,WBA,81.08000183105469,81.7300033569336,78.27999877929688,65.12786865234375,8267100.0,1.0,1.5141293996870502,69.41787828331675,60.78912740821155,59.2791200539858,40.00652787666472,4.493035036276225,63.794274775187176,60.73089491526286,22.479999542236328,56.99138511786007 88884,2018-11-20,WMT,94.9800033569336,95.19999694824219,93.5999984741211,86.49984741210938,12620600.0,1.0,0.13693934880542713,98.15772593279507,87.18951222638461,44.790920005538304,-111.7057881400311,31.327669472440057,91.14667536417643,89.35990511576334,22.479999542236328,56.99138511786007 88885,2018-11-21,AAPL,44.932498931884766,45.067501068115234,44.13750076293945,42.474727630615234,124496800.0,2.0,-2.275548449690106,54.94672294753717,41.8537390123017,36.388144114722216,-174.73957066678295,56.157348687208064,49.75391960144043,51.62538375854492,20.799999237060547,31.86649784313082 88886,2018-11-21,AMGN,195.1699981689453,197.5500030517578,192.61000061035156,166.74569702148438,2173600.0,2.0,-0.4319691752314725,171.01929477943793,159.0572768758355,48.76322161551104,13.41652959722586,4.874137418014973,166.71951293945312,170.5022855122884,20.799999237060547,31.86649784313082 88887,2018-11-21,AXP,106.37000274658203,107.66999816894531,106.12999725341797,99.15994262695312,2791000.0,2.0,0.7167706521663177,103.4612631957842,93.45267036744823,51.752590409375124,55.42104369084835,1.5143327848817623,97.79465662638346,98.94316291809082,20.799999237060547,31.86649784313082 88888,2018-11-21,BA,325.07000732421875,326.8900146484375,315.57000732421875,308.3388366699219,4401000.0,2.0,-9.263790824363241,372.7667544760535,306.74693265773556,38.52962511247445,-199.7343198423731,49.05071817434262,342.1575887044271,347.2635142008464,20.799999237060547,31.86649784313082 88889,2018-11-21,CAT,122.81999969482422,126.22000122070312,122.51000213623047,109.66472625732422,4759500.0,2.0,-2.0981746377631225,120.17515591171427,100.3255704066451,43.377897710001044,-35.66500289144923,12.15938722326766,112.79918492635092,121.62823104858398,20.799999237060547,31.86649784313082 88890,2018-11-21,CRM,124.19999694824219,125.75,121.61000061035156,123.58999633789062,7311300.0,2.0,-5.141445183040389,145.66200810140572,120.87699260049857,40.744060890977615,-162.61896097594902,52.42701468504378,136.26566696166992,145.25566622416179,20.799999237060547,31.86649784313082 88891,2018-11-21,CSCO,44.95000076293945,45.18000030517578,44.400001525878906,38.573490142822266,20117400.0,2.0,-0.17118539650250142,41.37398247302075,37.201984934205804,47.67093520572477,-71.6486651330208,24.579675446714774,39.14749018351237,39.966766611735025,20.799999237060547,31.86649784313082 88892,2018-11-21,CVX,116.68000030517578,119.19000244140625,116.68000030517578,95.34557342529297,5624400.0,2.0,0.30649317890529915,99.36836695690212,87.06276555042209,50.551888791075875,50.0668367143584,13.351635725262762,93.31465276082356,95.0111457824707,20.799999237060547,31.86649784313082 88893,2018-11-21,DIS,112.5,113.98999786376953,112.30000305175781,110.80582427978516,7242500.0,2.0,-0.09094201178507433,116.44641436628916,109.88646603532217,48.242170768420216,-97.09572825915583,17.465392961058022,113.13212865193685,111.80379142761231,20.799999237060547,31.86649784313082 88894,2018-11-21,GS,192.08999633789062,195.24000549316406,191.19000244140625,171.72621154785156,4111700.0,2.0,-6.646390630953476,215.00596033577466,167.16773961539724,34.91300770639407,-166.93065164074585,49.42100070123764,192.5773447672526,199.07741012573243,20.799999237060547,31.86649784313082 88895,2018-11-21,HD,170.0,170.92999267578125,169.14999389648438,149.7908477783203,5752100.0,2.0,-3.833893534111496,167.22004983951194,148.3829820818748,35.187966641209215,-146.8856704111564,43.99964089035351,159.66336313883463,170.79725596110026,20.799999237060547,31.86649784313082 88896,2018-11-21,HON,144.9499969482422,145.72999572753906,144.02999877929688,130.8318634033203,2866600.0,2.0,-0.8673366613636802,137.529984916243,126.94629834791715,43.91560488643081,-62.98859616404118,23.173803079807413,133.09412587483723,137.6763811747233,20.799999237060547,31.86649784313082 88897,2018-11-21,IBM,112.43785858154297,114.25430297851562,112.22753143310547,89.82655334472656,5581247.0,2.0,-2.7204433231572693,95.87161539062511,85.57398244873035,37.13364387113075,-69.18872917659013,40.54051785784705,94.10095520019532,102.65677350362142,20.799999237060547,31.86649784313082 88898,2018-11-21,INTC,47.849998474121094,47.880001068115234,47.02000045776367,41.1519660949707,19011400.0,2.0,0.415940864257351,43.517018322845516,39.133868975738466,50.10933172681461,40.77983738267219,6.255709638098654,40.488224538167316,40.56460552215576,20.799999237060547,31.86649784313082 88899,2018-11-21,JNJ,146.22999572753906,146.22999572753906,140.77999877929688,124.2188720703125,10275400.0,2.0,1.523646640083527,130.37869364038556,119.52879842504414,54.00601242560766,44.9856672040891,2.9595169747415544,123.29183553059896,122.24595959981282,20.799999237060547,31.86649784313082 88900,2018-11-21,JPM,109.02999877929688,109.61000061035156,107.63999938964844,92.492431640625,10619600.0,2.0,-0.13346686836844412,97.34966837179769,89.36233266579995,46.35825462092208,2.8851589795595762,22.55601013318248,92.90688680013021,95.48080012003581,20.799999237060547,31.86649784313082 88901,2018-11-21,KO,49.22999954223633,49.439998626708984,48.59000015258789,41.68950271606445,13559200.0,2.0,0.7357290088892796,43.95238181490121,39.40436867338004,57.488258333570094,51.6387162955785,13.940457267257903,40.806031163533525,39.97880166371663,20.799999237060547,31.86649784313082 88902,2018-11-21,MCD,183.2100067138672,185.57000732421875,182.6999969482422,162.73388671875,3410600.0,2.0,3.51766445978663,169.65376898327708,153.12426904162527,60.48025723480705,71.83486401709227,26.632080766080957,157.37025095621746,151.7413637797038,20.799999237060547,31.86649784313082 88903,2018-11-21,MMM,199.67999267578125,201.17999267578125,198.66000366210938,165.04022216796875,1832700.0,2.0,0.6712285171908832,173.77887820146185,150.39612332441703,48.971693069416524,40.13909079227068,0.8339107014161034,162.4494415283203,168.47121810913086,20.799999237060547,31.86649784313082 88904,2018-11-21,MRK,71.4885482788086,71.63167572021484,70.78244018554688,61.25151062011719,9489116.0,2.0,0.8758259991238617,63.291394999694255,57.568748280335036,58.929654989217376,72.78036021019878,5.648395653356966,59.68152402242025,58.54578342437744,20.799999237060547,31.86649784313082 88905,2018-11-21,MSFT,103.5999984741211,104.43000030517578,102.23999786376953,98.11170196533203,28130600.0,2.0,-1.0763582493029418,106.05214732673967,96.3904361388365,45.35435586241014,-138.80079567389063,38.246318479408366,101.65155893961588,104.02311223347982,20.799999237060547,31.86649784313082 88906,2018-11-21,NKE,71.98999786376953,72.9000015258789,71.80999755859375,68.79618835449219,7326100.0,2.0,-1.145141749731735,75.0970352230933,67.21704406157467,42.054916106411945,-114.25128162118887,23.041746928709436,71.18920059204102,74.76647885640462,20.799999237060547,31.86649784313082 88907,2018-11-21,PG,91.66000366210938,92.37000274658203,91.23999786376953,80.54278564453125,8911800.0,2.0,1.8257657586902099,83.82090637820201,76.9166111694054,61.52195938601143,59.8485068429205,22.925599403344364,77.90320053100587,75.28932558695475,20.799999237060547,31.86649784313082 88908,2018-11-21,TRV,128.10000610351562,129.5399932861328,127.30999755859375,113.6760482788086,1503200.0,2.0,0.370587793102402,118.05391590714055,107.16986567855281,50.311282025870725,75.07470543340499,0.34485563318220547,111.94575627644856,114.03021850585938,20.799999237060547,31.86649784313082 88909,2018-11-21,UNH,262.5899963378906,264.6300048828125,260.45001220703125,241.84230041503906,3234300.0,2.0,0.13792445465441006,257.6624034442854,234.6173008403825,47.97449948549484,-41.968365252064075,5.828177981775378,245.537451171875,246.37433827718098,20.799999237060547,31.86649784313082 88910,2018-11-21,V,134.36000061035156,135.77999877929688,133.6300048828125,130.1898651123047,7416300.0,2.0,-1.2511024520044032,141.4986990157652,127.5668695267153,44.7726864880712,-121.47921903040071,39.25232176883777,134.4382120768229,138.12864379882814,20.799999237060547,31.86649784313082 88911,2018-11-21,VZ,59.2599983215332,59.900001525878906,58.880001068115234,45.946800231933594,18482200.0,2.0,0.9455579930128621,47.2259488912245,42.86735364478624,61.19201824892895,94.17419374382868,33.1159875545567,44.20450032552083,42.944754409790036,20.799999237060547,31.86649784313082 88912,2018-11-21,WBA,80.4000015258789,81.47000122070312,79.68000030517578,65.10338592529297,6396900.0,2.0,1.3256636680728775,69.00518147644567,61.68818819823695,59.20205983936095,45.57542044921141,4.4930350362762255,64.00754305521647,60.87852802276611,20.799999237060547,31.86649784313082 88913,2018-11-21,WMT,94.36000061035156,94.91999816894531,93.30999755859375,86.509033203125,9350900.0,2.0,-0.2711506139983868,98.51914958391357,86.51666584577391,44.809385520491865,-111.56426106715122,32.62008398820794,91.09798634847006,89.33081448872885,20.799999237060547,31.86649784313082 88943,2018-11-23,AAPL,43.73500061035156,44.150001525878906,43.025001525878906,41.39591598510742,94496000.0,4.0,-2.4780397195905834,54.77372295230341,40.90358379513311,34.98464379705639,-173.70182977679667,59.626284653394364,49.42223383585612,51.42550150553385,21.520000457763672,23.533133587178465 88944,2018-11-23,AMGN,191.25,194.47999572753906,190.77000427246094,166.5726776123047,1349200.0,4.0,-0.4180146160681204,171.0746110228591,159.5014418335862,48.60482569988351,-17.283203427721023,10.615131206702056,166.72136535644532,170.41874287923176,21.520000457763672,23.533133587178465 88945,2018-11-23,AXP,105.87999725341797,106.44999694824219,105.30999755859375,98.45231628417969,938800.0,4.0,0.5657692402272687,103.47202529167436,93.6411590650151,50.48952691369604,22.332729735425435,7.595961529189907,97.92376607259115,98.9340653737386,21.520000457763672,23.533133587178465 88946,2018-11-23,BA,315.0,317.0,311.8699951171875,303.4803466796875,1599400.0,4.0,-10.632580314635277,373.5501475620453,301.1266346645172,37.32857937924912,-200.97069607987075,50.93570474391914,340.72777201334634,346.67627919514973,21.520000457763672,23.533133587178465 88947,2018-11-23,CAT,121.95999908447266,124.05000305175781,121.56999969482422,108.29248046875,3130100.0,4.0,-2.209567313392526,119.81281197884991,101.28019491812276,42.47310252662333,-47.729092848431655,14.488922409248556,112.27515589396158,121.35316696166993,21.520000457763672,23.533133587178465 88948,2018-11-23,CRM,121.33000183105469,123.70999908447266,120.70999908447266,122.02999877929688,3009600.0,4.0,-5.359877884659937,145.15761679974744,119.50438347491078,40.042091372376696,-162.4990468015414,53.44386889996693,135.69200007120767,144.70949948628743,21.520000457763672,23.533133587178465 88949,2018-11-23,CSCO,44.45000076293945,45.119998931884766,44.38999938964844,38.27273941040039,9372900.0,4.0,-0.23365840206285782,41.381528626978955,37.11452468723002,46.83166491622273,-84.60364401285756,24.66650213213876,39.1595204671224,39.92922789255778,21.520000457763672,23.533133587178465 88950,2018-11-23,CVX,114.69999694824219,115.22000122070312,112.11000061035156,92.12602996826172,5577800.0,4.0,0.07998027027213084,99.28320154419754,87.39932714232589,46.086123468788315,-49.90764239767183,29.632600927855492,93.21507237752279,94.93739573160808,21.520000457763672,23.533133587178465 88951,2018-11-23,DIS,112.23999786376953,112.79000091552734,111.73999786376953,109.87451934814453,3242300.0,4.0,-0.3285238677395199,116.62333977036113,109.50563285537129,46.89743689390582,-137.5037528287444,20.813178043294847,113.16251881917317,111.7977461496989,21.520000457763672,23.533133587178465 88952,2018-11-23,GS,191.61000061035156,191.8699951171875,188.94000244140625,168.6055145263672,1862600.0,4.0,-7.316055383602929,215.92470725976864,164.02796455419622,33.62301562487683,-168.90235564816822,51.748370439084155,191.86791076660157,198.3002136230469,21.520000457763672,23.533133587178465 88953,2018-11-23,HD,169.38999938964844,170.3300018310547,168.47000122070312,149.3927459716797,2711000.0,4.0,-4.086528563753717,167.48100354462812,147.2177971145516,34.930444361575326,-148.33626240689887,45.127438769414866,159.04727223714193,170.3131426493327,21.520000457763672,23.533133587178465 88954,2018-11-23,HON,142.63999938964844,144.1199951171875,142.00999450683594,130.06919860839844,1513300.0,4.0,-1.0324478148172886,137.46830045688424,127.11214845668998,42.96328326705201,-91.30111039309224,30.873835962573715,132.94978942871094,137.53224131266276,21.520000457763672,23.533133587178465 88955,2018-11-23,IBM,112.8967514038086,113.13575744628906,111.76863861083984,88.78109741210938,2442096.0,4.0,-2.7127666609925853,95.31056007546663,85.55399223166229,36.09859819244938,-77.6292594376832,41.94216429256885,93.59383799235026,102.29699122111002,21.520000457763672,23.533133587178465 88956,2018-11-23,INTC,46.689998626708984,47.06999969482422,46.52000045776367,40.723201751708984,8906900.0,4.0,0.3186397162610959,43.219194889402516,39.65106840100276,49.0682771681716,10.192316457473847,0.5230301772229243,40.563668441772464,40.53682200113932,21.520000457763672,23.533133587178465 88957,2018-11-23,JNJ,141.85000610351562,142.72999572753906,141.60000610351562,124.42882537841797,3404900.0,4.0,1.2678806830859486,130.24766189566625,119.98876998909938,54.3556860107698,23.625526688889824,2.9595169747415575,123.5364995320638,122.35341924031576,21.520000457763672,23.533133587178465 88958,2018-11-23,JPM,106.73999786376953,107.38999938964844,106.05999755859375,91.64175415039062,6488400.0,4.0,-0.2937665578433126,97.21658473655685,89.64922794654862,45.07766962253374,-59.086808721608264,30.08799677879529,92.86449610392252,95.3618620554606,21.520000457763672,23.533133587178465 88959,2018-11-23,KO,48.75,49.22999954223633,48.54999923706055,41.93760299682617,4792500.0,4.0,0.6625241873851593,43.88006308877383,39.69142395651425,58.66577690716819,47.95560964871205,13.152002272552178,40.93093719482422,40.036867459615074,21.520000457763672,23.533133587178465 88960,2018-11-23,MCD,182.52000427246094,183.0,181.07000732421875,162.0302734375,1747700.0,4.0,3.1643646452367022,169.57139190291784,153.79623352432824,59.480091191103845,50.50130090507842,18.099114716959548,157.93312327067056,152.0357416788737,21.520000457763672,23.533133587178465 88961,2018-11-23,MMM,197.75999450683594,198.67999267578125,196.7899932861328,163.4703369140625,999900.0,4.0,0.45519425127440627,173.44554767040546,151.8146696147508,47.70233666024858,14.185275227755499,4.6590782014146015,162.4883275349935,168.30187123616537,21.520000457763672,23.533133587178465 88962,2018-11-23,MRK,70.73473358154297,71.85114288330078,70.62023162841797,61.153236389160156,3690846.0,4.0,0.8113240339751684,63.087194135185804,58.15869018793432,58.55129084944027,67.42245483592124,3.375277035494008,59.8535099029541,58.63213558197022,21.520000457763672,23.533133587178465 88963,2018-11-23,MSFT,102.16999816894531,103.80999755859375,102.0,98.07363891601562,13823100.0,4.0,-1.1947728677548781,105.97484435632549,96.01441803381124,45.31600685315033,-137.30675848370197,38.85380552218949,101.57593078613282,103.88881797790528,21.520000457763672,23.533133587178465 88964,2018-11-23,NKE,72.05000305175781,72.5199966430664,71.41000366210938,67.95962524414062,2582300.0,4.0,-1.2590235610826142,75.21164603125138,66.94938302148299,40.783873109316545,-124.66101679187206,25.14980021636876,71.0935043334961,74.59066836039226,21.520000457763672,23.533133587178465 88965,2018-11-23,PG,91.25,91.98999786376953,90.62999725341797,80.65731811523438,4399600.0,4.0,1.6560425960822016,83.80962908220032,77.15169217634461,61.76035026244132,51.236248911843234,15.734610664623583,78.29561360677083,75.41828079223633,21.520000457763672,23.533133587178465 88966,2018-11-23,TRV,127.44000244140625,127.6500015258789,126.36000061035156,112.6439208984375,405800.0,4.0,0.27190168382861657,117.81544491793926,107.88525011990254,48.88018026544731,31.349398995157465,4.171782284771563,112.01367416381837,113.95177892049153,21.520000457763672,23.533133587178465 88967,2018-11-23,UNH,260.0,262.94000244140625,258.2799987792969,242.83547973632812,1159300.0,4.0,-0.17674213147012097,257.63055307401106,234.40596425997327,48.6359704225751,-58.2193767193,10.989740749085563,245.6766815185547,246.27416330973307,21.520000457763672,23.533133587178465 88968,2018-11-23,V,132.58999633789062,134.25,132.49000549316406,128.68861389160156,3676000.0,4.0,-1.5560350569397485,141.57765541448057,126.77138023005065,43.578024290650056,-157.00616921885015,41.74842137553752,134.41818440755208,137.90432357788086,21.520000457763672,23.533133587178465 88969,2018-11-23,VZ,58.86000061035156,59.0,58.290000915527344,45.542938232421875,7009100.0,4.0,0.8620507249160454,47.24357839733892,43.02136453478998,59.165780845286186,63.32330705956369,24.017961150684215,44.3419682820638,43.00517902374268,21.520000457763672,23.533133587178465 88970,2018-11-23,WBA,79.11000061035156,81.5,79.01000213623047,65.96043395996094,2716300.0,4.0,1.2312665572595165,68.751743132914,62.38866900697859,61.03630438893459,43.52312259534187,10.735563275169033,64.28753649393717,61.048834292093915,21.520000457763672,23.533133587178465 88971,2018-11-23,WMT,94.12999725341797,95.55000305175781,94.12999725341797,87.36338806152344,4890000.0,4.0,-0.5196355179297427,98.73706934756075,85.92393910580839,46.53008641781302,-94.61908858344182,27.06667144467869,91.13412043253581,89.32254676818847,21.520000457763672,23.533133587178465 89030,2018-11-26,AAPL,43.560001373291016,43.73749923706055,42.564998626708984,41.95574188232422,179994000.0,0.0,-2.563788480907398,54.49380301054899,40.20013314667757,36.303504010487316,-157.07813553470208,60.99053481178246,49.04807345072428,51.226768747965494,18.899999618530273,26.637331780416233 89031,2018-11-26,AMGN,194.94000244140625,196.30999755859375,192.49000549316406,168.06910705566406,2194600.0,0.0,-0.2829445686371628,170.98990305616022,160.4173830156171,50.056324774072415,16.868735512853856,3.9456356138018824,166.67173665364584,170.35155080159504,18.899999618530273,26.637331780416233 89032,2018-11-26,AXP,107.1500015258789,109.7300033569336,106.83000183105469,102.12074279785156,4488500.0,0.0,0.7336537904798774,103.67367210754442,94.22440986267041,56.21973700876746,108.3673036827393,14.879382017158518,98.13108622233072,98.99353014628092,18.899999618530273,26.637331780416233 89033,2018-11-26,BA,315.55999755859375,318.5899963378906,310.6600036621094,307.406005859375,3362300.0,0.0,-11.27066672926503,373.56038426392365,297.1073128796311,38.920047660621144,-168.6748473838097,48.413386211701834,339.3643269856771,346.20750885009767,18.899999618530273,26.637331780416233 89034,2018-11-26,CAT,123.6500015258789,125.79000091552734,123.16000366210938,110.48807525634766,4696600.0,0.0,-2.0965133603776707,119.29564524847227,102.66055058282656,44.39290064829034,-23.02525828571547,8.78059621802114,111.79205652872722,121.15574963887532,18.899999618530273,26.637331780416233 89035,2018-11-26,CRM,124.4800033569336,126.94999694824219,123.66000366210938,126.41000366210938,9321200.0,0.0,-5.120531288329403,144.87119816101898,118.87980205260408,42.899471392356816,-111.81091837446762,41.78159294995118,135.01433334350585,144.2806662241618,18.899999618530273,26.637331780416233 89036,2018-11-26,CSCO,45.13999938964844,45.63999938964844,45.09000015258789,39.15779495239258,18275900.0,0.0,-0.20933899392913702,41.3600608099247,37.249417949840925,49.536333566746045,-15.668988580128694,17.1700447291499,39.15551020304362,39.91113446553548,18.899999618530273,26.637331780416233 89037,2018-11-26,CVX,114.5999984741211,115.44000244140625,114.0199966430664,93.24515533447266,6953000.0,0.0,-0.009123606369769277,99.1972607000619,87.85259205262365,47.746036937599904,-18.883564118662058,28.39115587092438,93.17046508789062,94.88778572082519,18.899999618530273,26.637331780416233 89038,2018-11-26,DIS,113.18000030517578,113.18000030517578,111.91999816894531,110.33527374267578,7002400.0,0.0,-0.474164300416561,116.67995031575931,109.38628198404537,47.64435647619608,-123.78696166415664,17.271971317278606,113.16055857340494,111.80803960164388,18.899999618530273,26.637331780416233 89039,2018-11-26,GS,191.1699981689453,195.22999572753906,190.69000244140625,173.2776336669922,3143300.0,0.0,-7.384642989035115,216.17708209900047,162.16889110656592,37.21583561071224,-132.34149476903355,41.3645716050762,191.28746693929037,197.6306073506673,18.899999618530273,26.637331780416233 89040,2018-11-26,HD,170.1999969482422,172.38999938964844,168.8699951171875,150.25094604492188,6140500.0,0.0,-4.1694314607503316,167.63592503276462,146.84964930805572,35.97536996285507,-127.11518154602659,36.24202381469083,158.3792734781901,169.879017384847,18.899999618530273,26.637331780416233 89041,2018-11-26,HON,143.8699951171875,144.58999633789062,142.02000427246094,130.03285217285156,4029100.0,0.0,-1.152942048822382,137.25376192885557,127.5532082859882,42.917400503547846,-81.42392605806728,27.690716325409387,132.7290023803711,137.39975509643554,18.899999618530273,26.637331780416233 89042,2018-11-26,IBM,113.16443634033203,114.96176147460938,112.86807250976562,90.5765609741211,5241611.0,0.0,-2.5326095998085805,94.97646787296001,85.61076204647357,39.113724289003564,-55.30763122274092,29.006652319515343,93.10093841552734,101.98720626831054,18.899999618530273,26.637331780416233 89043,2018-11-26,INTC,47.27000045776367,47.459999084472656,46.70000076293945,41.51947021484375,20723000.0,0.0,0.30229539262508354,43.11778405903019,39.93148542644344,51.02311246647429,30.35289718387324,4.554025479264641,40.64681447347005,40.529700660705565,18.899999618530273,26.637331780416233 89044,2018-11-26,JNJ,142.0,142.0500030517578,140.72000122070312,124.46405029296875,7590900.0,0.0,1.0558554315211097,129.85353593133132,120.84658232428389,54.415834711773094,7.103974807903868,7.938976952029393,123.78146235148112,122.46015396118165,18.899999618530273,26.637331780416233 89045,2018-11-26,JPM,107.72000122070312,109.9800033569336,107.44999694824219,93.88445281982422,13948300.0,0.0,-0.23710497844182044,96.7988998277651,90.56872941417825,48.925489942652874,26.44196087483727,11.146132808527694,92.93065999348958,95.28840866088868,18.899999618530273,26.637331780416233 89046,2018-11-26,KO,49.0099983215332,49.22999954223633,48.66999816894531,41.80927658081055,9341900.0,0.0,0.5873829842181877,43.64490301370458,40.17896287679835,57.80900264582457,43.712405803941834,13.152002272552183,41.050424830118814,40.098167165120444,18.899999618530273,26.637331780416233 89047,2018-11-26,MCD,182.39999389648438,184.08999633789062,182.07000732421875,163.77587890625,3843300.0,0.0,2.9907522393758086,169.2932836270273,155.0139444613516,61.12981195293807,60.05468538060537,21.86283896830922,158.52894744873046,152.36378657023113,18.899999618530273,26.637331780416233 89048,2018-11-26,MMM,198.57000732421875,201.8300018310547,197.32000732421875,166.0120391845703,2321000.0,0.0,0.4835061129327869,173.1117381103821,153.4911641112976,49.8782649631482,41.31384038144207,4.690064367498937,162.57068634033203,168.1781867980957,18.899999618530273,26.637331780416233 89049,2018-11-26,MRK,71.55534362792969,72.28053283691406,71.364501953125,61.783843994140625,11407061.0,0.0,0.8018473285269181,62.90873713337989,58.74991192973046,60.24564274589986,88.48277697232288,1.0762183552799536,60.00720481872558,58.732658259073894,18.899999618530273,26.637331780416233 89050,2018-11-26,MSFT,104.79000091552734,106.62999725341797,104.58000183105469,101.30882263183594,32336200.0,0.0,-1.0158548750491576,105.97302650549312,96.01339164636235,49.10017204544883,-36.03195081496114,23.583740618879904,101.49255574544271,103.8095489501953,18.899999618530273,26.637331780416233 89051,2018-11-26,NKE,72.33999633789062,73.0,72.2699966430664,69.11940002441406,6458300.0,0.0,-1.2413817093148083,75.17074366300739,67.051125233477,43.24397801613899,-83.20278667573461,20.90152381742071,70.99210586547852,74.45615603129069,18.899999618530273,26.637331780416233 89052,2018-11-26,PG,91.1500015258789,92.4000015258789,91.1500015258789,81.0097885131836,8171400.0,0.0,1.5323136246891664,83.66475695543095,77.65606213636592,62.49999852700013,56.81587570346653,19.133492927363825,78.69424489339193,75.55427474975586,18.899999618530273,26.637331780416233 89053,2018-11-26,TRV,127.68000030517578,130.33999633789062,127.18000030517578,115.97163391113281,1850300.0,0.0,0.4569435002669593,117.8248019462374,108.68112685625285,53.309802267012884,96.19238891711476,8.319070746393539,112.21209055582682,113.94369188944499,18.899999618530273,26.637331780416233 89054,2018-11-26,UNH,264.6199951171875,268.29998779296875,263.5,247.04945373535156,3879800.0,0.0,-0.08510415621574907,257.6106253058221,235.16659179622866,51.350889233080814,15.632978337143527,3.0419213604934834,245.87933756510418,246.25362650553384,18.899999618530273,26.637331780416233 89055,2018-11-26,V,134.60000610351562,136.52000427246094,134.25,131.6619873046875,9144600.0,0.0,-1.54001759415641,141.57577540462685,126.62283299381063,46.50273480132397,-84.37406227534056,30.3479650504075,134.29327748616535,137.7342325846354,18.899999618530273,26.637331780416233 89056,2018-11-26,VZ,58.63999938964844,59.5099983215332,58.310001373291016,45.954551696777344,12308900.0,0.0,0.819636124846717,47.186290865831126,43.36290690333391,60.54329540928762,72.81154406448678,28.531448927575433,44.482801055908205,43.070159339904784,18.899999618530273,26.637331780416233 89057,2018-11-26,WBA,81.44000244140625,82.18000030517578,80.9800033569336,66.68689727783203,5565200.0,0.0,1.2012286689338083,68.5097029218855,63.11061758897874,62.51411425320632,72.85961376330143,3.4029688023707156,64.52138506571451,61.242884699503584,18.899999618530273,26.637331780416233 89058,2018-11-26,WMT,95.69000244140625,96.06999969482422,94.73999786376953,87.4093017578125,10034600.0,0.0,-0.704733019392151,98.90762692908977,85.40521257896687,46.622604103077634,-86.96462983586243,22.5392977224597,91.1445317586263,89.30800132751465,18.899999618530273,26.637331780416233 89059,2018-11-27,AAPL,42.877498626708984,43.692501068115234,42.720001220703125,41.864444732666016,165549600.0,1.0,-2.6090365596222824,54.249563702990265,39.54908169801072,36.17968847661864,-141.2650557268651,60.99053481178246,48.708780161539714,51.01613890329997,19.020000457763672,20.838388577706546 89060,2018-11-27,AMGN,193.16000366210938,197.22999572753906,191.8699951171875,170.49107360839844,2329200.0,1.0,0.019309291176512033,171.483730110082,160.8071436081797,52.31131627208111,35.473720329001296,0.6832535048842693,166.75437978108724,170.33245646158855,19.020000457763672,20.838388577706546 89061,2018-11-27,AXP,109.5,110.36000061035156,108.7300033569336,102.52112579345703,2837900.0,1.0,0.8887659273302972,103.78765147426495,94.94095188877216,56.78445615172055,129.1733666893543,18.379921927424437,98.36354548136393,99.0635336558024,19.020000457763672,20.838388577706546 89062,2018-11-27,BA,315.2799987792969,318.55999755859375,310.9599914550781,309.02874755859375,2946400.0,1.0,-11.512701856125318,374.30618237426097,294.8051030261297,39.57618783655889,-147.20798758595598,48.41338621170184,338.0946299235026,345.83203989664713,19.020000457763672,20.838388577706546 89063,2018-11-27,CAT,124.0,124.5999984741211,122.38999938964844,110.3110122680664,4049400.0,1.0,-1.9981711186434126,118.3038396162827,104.59256770183252,44.26964990338716,-26.872124932306612,10.882516990133464,111.3109733581543,120.95846036275228,19.020000457763672,20.838388577706546 89064,2018-11-27,CRM,125.1500015258789,127.61000061035156,123.72000122070312,127.54000091552734,10558800.0,1.0,-4.784513162289755,144.8390180485464,118.56698170731302,43.616602920158606,-96.45152104556867,39.47330396294476,134.53400014241535,143.86166636149088,19.020000457763672,20.838388577706546 89065,2018-11-27,CSCO,45.45000076293945,46.38999938964844,45.209999084472656,39.63041687011719,21472700.0,1.0,-0.15019766370469512,41.31176060060594,37.49363605161573,50.91567078722657,26.2736454484875,7.228837345838566,39.197042846679686,39.89209842681885,19.020000457763672,20.838388577706546 89066,2018-11-27,CVX,114.55000305175781,115.66000366210938,114.22000122070312,93.43169403076172,6339200.0,1.0,-0.06394978344938806,98.73370073591076,88.91093961443104,48.02197911242925,-11.68999877934515,27.090121530500298,93.1542953491211,94.85935529073079,19.020000457763672,20.838388577706546 89067,2018-11-27,DIS,113.61000061035156,114.0999984741211,112.41000366210938,111.65870666503906,7357500.0,1.0,-0.4772934740870767,116.63257113310182,109.517969028031,49.74472601831274,-85.59725950698444,9.200575760531619,113.17559026082357,111.83875643412271,19.020000457763672,20.838388577706546 89068,2018-11-27,GS,193.39999389648438,194.6199951171875,191.55999755859375,172.6623992919922,2345400.0,1.0,-7.403302766920348,216.20949155635083,160.27834261112963,36.94343681954135,-120.17237591072015,41.36457160507619,190.64639078776042,196.974373626709,19.020000457763672,20.838388577706546 89069,2018-11-27,HD,169.11000061035156,173.3800048828125,168.82000732421875,153.25914001464844,7084200.0,1.0,-3.946899095162621,167.63537831481045,146.85196604554113,39.49838918168178,-101.98862205159928,32.08746989628219,157.84988911946616,169.47276229858397,19.020000457763672,20.838388577706546 89070,2018-11-27,HON,142.3800048828125,143.67999267578125,142.13999938964844,129.73326110839844,3659100.0,1.0,-1.258106424779072,136.95065909351266,128.09364632640924,42.53010818946851,-83.89876875018955,27.690716325409383,132.49793701171876,137.26790084838868,19.020000457763672,20.838388577706546 89071,2018-11-27,IBM,113.17399597167969,114.76099395751953,113.16443634033203,90.93262481689453,5129375.0,1.0,-2.3341953040180243,95.04083747645964,85.68992424229035,39.6974453201922,-50.04151227395426,29.006652319515354,92.61292572021485,101.6764980316162,19.020000457763672,20.838388577706546 89072,2018-11-27,INTC,46.939998626708984,48.220001220703125,46.59000015258789,42.06197738647461,27621000.0,1.0,0.32932197449191136,42.93687873523549,40.370863192865095,52.31311332729159,48.52609280854489,13.640038870563995,40.75818888346354,40.528867657979326,19.020000457763672,20.838388577706546 89073,2018-11-27,JNJ,140.57000732421875,143.35000610351562,139.66000366210938,126.09284210205078,5962100.0,1.0,1.0076383510307494,129.47888592998194,121.79705935200047,57.118828778387304,17.047528000351846,0.15183952942635875,124.07838567097981,122.59782600402832,19.020000457763672,20.838388577706546 89074,2018-11-27,JPM,108.76000213623047,110.02999877929688,108.62999725341797,94.27972412109375,9238200.0,1.0,-0.15847833831438152,96.51655032369611,91.2695466306496,49.56966703685178,46.46927919673863,10.813189377722038,93.02747192382813,95.23021825154622,19.020000457763672,20.838388577706546 89075,2018-11-27,KO,48.880001068115234,49.40999984741211,48.72999954223633,42.237022399902344,9180700.0,1.0,0.555940021616415,43.44136481882655,40.63145660756505,59.8318201483011,49.990943992102224,16.13604470080652,41.177611668904625,40.17196871439616,19.020000457763672,20.838388577706546 89076,2018-11-27,MCD,183.3300018310547,184.63999938964844,183.19000244140625,164.4349365234375,2194200.0,1.0,2.8732228738829235,168.8208438590559,156.50168879475268,61.73823757987941,64.71085302953324,23.752817019013968,159.15119272867838,152.69628448486327,19.020000457763672,20.838388577706546 89077,2018-11-27,MMM,199.1199951171875,201.32000732421875,196.77999877929688,166.7014923095703,2079600.0,1.0,0.5551768394408612,172.66906308098373,155.27616702155535,50.45669468169743,39.16876692003923,3.0038956058878754,162.65650177001953,168.05636800130208,19.020000457763672,20.838388577706546 89078,2018-11-27,MRK,71.63167572021484,73.01526641845703,71.63167572021484,62.520938873291016,15325533.0,1.0,0.8440842895064975,62.935099205874906,59.124031272030365,62.11809955417307,108.71263079999544,8.29900824002767,60.19502461751302,58.844788233439125,19.020000457763672,20.838388577706546 89079,2018-11-27,MSFT,106.2699966430664,107.33000183105469,105.36000061035156,101.94633483886719,29124500.0,1.0,-0.8132445921684166,106.01153796348564,96.33043667640695,49.80820811245028,-10.248359897227834,20.079707265892836,101.49264628092448,103.73490498860677,19.020000457763672,20.838388577706546 89080,2018-11-27,NKE,72.27999877929688,72.55000305175781,71.30000305175781,68.52999877929688,5008000.0,1.0,-1.2604307087161715,75.17844950592163,67.03391163909791,42.31967036032194,-101.03651703425051,26.305413525184417,70.90021286010742,74.2959768931071,19.020000457763672,20.838388577706546 89081,2018-11-27,PG,91.93000030517578,92.86000061035156,91.8499984741211,81.69705200195312,9023400.0,1.0,1.4727371462096812,83.56048758899618,78.15507179821086,63.90813435721382,67.13505354376683,22.8648937151334,79.08463389078776,75.70841979980469,19.020000457763672,20.838388577706546 89082,2018-11-27,TRV,129.86000061035156,130.57000732421875,128.30999755859375,115.3221206665039,1274200.0,1.0,0.5448989266768507,117.73088677556663,109.42367941706033,52.39312375786823,95.66402440970968,9.312982795086011,112.39656880696614,113.92551689147949,19.020000457763672,20.838388577706546 89083,2018-11-27,UNH,265.57000732421875,271.29998779296875,265.0299987792969,251.68121337890625,3497300.0,1.0,0.35714692594763164,257.8115220370504,236.3236509976176,54.10894606334206,59.904422438481326,9.860046364132478,246.21658376057943,246.3092061360677,19.020000457763672,20.838388577706546 89084,2018-11-27,V,135.27999877929688,136.30999755859375,134.1199951171875,131.63296508789062,7877900.0,1.0,-1.5122334044933723,141.49356138482042,126.88139741644912,46.47840770792731,-82.05101476593009,30.689237606786396,134.25860341389975,137.56124165852864,19.020000457763672,20.838388577706546 89085,2018-11-27,VZ,59.209999084472656,60.70000076293945,59.18000030517578,47.10400390625,14115000.0,1.0,0.8687589235555038,47.39373197888491,43.479330154904154,64.04703087589705,116.02634425745927,37.754083391346995,44.665314483642575,43.15916207631429,19.020000457763672,20.838388577706546 89086,2018-11-27,WBA,81.75,83.52999877929688,81.4000015258789,68.17245483398438,6047400.0,1.0,1.2825115111188978,68.46928714121904,63.73159786854657,65.29835943002354,102.28730066522547,9.337517894243735,64.77173652648926,61.45141092936198,19.020000457763672,20.838388577706546 89087,2018-11-27,WMT,94.98999786376953,95.54000091552734,94.41000366210938,87.30826568603516,9042300.0,1.0,-0.8497811414273428,99.02849989081128,84.84706392144457,46.439683770431145,-95.67851905143637,24.36736998749156,91.18189036051432,89.29544677734376,19.020000457763672,20.838388577706546 89088,2018-11-28,AAPL,44.182498931884766,45.3224983215332,43.73249816894531,43.474246978759766,184250000.0,2.0,-2.486337449985456,53.746111490980724,39.29284419749584,39.91746558843294,-104.43368680680767,41.61482145404634,48.3849173227946,50.8294261932373,18.489999771118164,73.52502129282132 89089,2018-11-28,AMGN,196.9600067138672,202.02000427246094,196.05999755859375,174.2279052734375,2617800.0,2.0,0.5539926555786963,172.888914986274,160.58277690825727,55.51697560774163,120.27013951753467,14.288735248088708,166.7683090209961,170.41973724365235,18.489999771118164,73.52502129282132 89090,2018-11-28,AXP,110.33000183105469,113.18000030517578,110.33000183105469,105.1095199584961,3995900.0,2.0,1.2066457294546353,104.50653390391767,95.22856512562333,60.21637158648066,182.84790469763814,31.800095507663773,98.63107604980469,99.1607509613037,18.489999771118164,73.52502129282132 89091,2018-11-28,BA,325.7200012207031,334.010009765625,321.7300109863281,324.0609130859375,6117600.0,2.0,-10.371984527625216,373.8106618088804,293.8623576002993,45.215793368427725,-77.65421395817121,25.184941622828227,337.02390747070314,345.65133005777994,18.489999771118164,73.52502129282132 89092,2018-11-28,CAT,125.30000305175781,130.77999877929688,123.83999633789062,115.77344512939453,5745200.0,2.0,-1.4626015429491588,118.18275293015887,105.89201666212628,48.805713202492214,38.48960641756843,7.4198074616632335,110.95596313476562,120.86115531921386,18.489999771118164,73.52502129282132 89093,2018-11-28,CRM,138.47999572753906,140.88999938964844,131.97000122070312,140.63999938964844,25705400.0,2.0,-3.4217126079152536,145.85852896360097,118.39447091432874,50.99727681108753,41.939526773882555,3.3001321629998097,134.30733337402344,143.65216623942058,18.489999771118164,73.52502129282132 89094,2018-11-28,CSCO,46.29999923706055,47.47999954223633,46.119998931884766,40.63577651977539,24293800.0,2.0,-0.021950579211903687,41.43089501509749,37.60736906876481,53.70050144556393,115.03179833602978,5.259057424364838,39.23914794921875,39.890387535095215,18.489999771118164,73.52502129282132 89095,2018-11-28,CVX,114.9800033569336,118.27999877929688,114.4000015258789,95.80783081054688,6841700.0,2.0,0.08337337971552472,98.59131274277063,89.73153119033485,51.403627561929426,35.0458268323074,12.568662782091813,93.20207061767579,94.86503880818685,18.489999771118164,73.52502129282132 89096,2018-11-28,DIS,114.31999969482422,116.30000305175781,114.05000305175781,113.81541442871094,9039800.0,2.0,-0.30226080024158364,116.70217557241375,109.57972750375814,52.928229765314214,-0.3258026413044917,7.13731409947337,113.17264912923177,111.92453473409017,18.489999771118164,73.52502129282132 89097,2018-11-28,GS,194.83999633789062,198.4499969482422,192.22999572753906,176.85305786132812,3762900.0,2.0,-6.999256578627893,215.49939342474468,159.12228473687642,40.03609723083501,-95.01345562217853,29.7959800239417,189.952414449056,196.39021377563478,18.489999771118164,73.52502129282132 89098,2018-11-28,HD,172.91000366210938,177.64999389648438,170.6199951171875,157.92306518554688,7133600.0,2.0,-3.3555204578337907,167.72017949810302,146.9663576723071,44.40490710217042,-40.34907721300353,15.805881239811912,157.40489196777344,169.08068364461263,18.489999771118164,73.52502129282132 89099,2018-11-28,HON,143.67999267578125,144.4199981689453,142.10000610351562,131.01344299316406,4295300.0,2.0,-1.2240400000370073,136.80835493857205,128.42975693886933,44.73467993542252,-63.39759353421894,22.337402133663616,132.21184997558595,137.14901682535807,18.489999771118164,73.52502129282132 89100,2018-11-28,IBM,115.68833923339844,117.67686462402344,114.93307495117188,93.18263244628906,5339307.0,2.0,-1.9726542037857513,95.13543012959325,86.2810386814419,43.25377704570255,-3.7761979354291895,10.612843303507441,92.10042165120443,101.41326446533203,18.489999771118164,73.52502129282132 89101,2018-11-28,INTC,47.939998626708984,48.880001068115234,47.650001525878906,42.753231048583984,28003200.0,2.0,0.4018864321969744,43.08674903718337,40.343379441820545,53.91315400449596,88.67009550169223,20.652073562692806,40.851736323038736,40.54636681874593,18.489999771118164,73.52502129282132 89102,2018-11-28,JNJ,143.8300018310547,146.55999755859375,143.36000061035156,128.927734375,8411400.0,2.0,1.1845236305282185,129.84655788067636,122.00875599261467,61.25536558843923,94.28087685761518,16.643891183251146,124.39369430541993,122.79688911437988,18.489999771118164,73.52502129282132 89103,2018-11-28,JPM,109.80000305175781,111.4000015258789,108.87000274658203,95.32804870605469,13977300.0,2.0,-0.01144321647051072,96.55510852104607,91.59532253974496,51.25638529175168,78.89179050501278,1.8740717797709492,93.0939229329427,95.18139355977377,18.489999771118164,73.52502129282132 89104,2018-11-28,KO,49.209999084472656,49.720001220703125,49.209999084472656,42.52790832519531,11368700.0,2.0,0.5481742982724072,43.406859345734524,40.84391046017368,61.14242799272824,63.527817905789334,21.125313494461253,41.29795455932617,40.24793186187744,18.489999771118164,73.52502129282132 89105,2018-11-28,MCD,185.97000122070312,188.0500030517578,184.72000122070312,167.30271911621094,3279500.0,2.0,2.977167163317688,169.31268888715937,156.8434604048328,64.25667900991934,92.06815272109691,34.287062951761605,159.8571563720703,153.08414891560872,18.489999771118164,73.52502129282132 89106,2018-11-28,MMM,201.99000549316406,204.35000610351562,199.4199981689453,169.7333221435547,2184400.0,2.0,0.8468576878269403,172.95648263660584,156.30261007579648,52.927913948684576,76.39159856907519,11.54875713972294,162.75015157063802,168.0169797261556,18.489999771118164,73.52502129282132 89107,2018-11-28,MRK,73.28244018554688,73.8167953491211,72.77671813964844,63.24980545043945,12625675.0,2.0,0.925699934154693,63.245419865845264,59.17078420519965,63.85938706375406,139.5491562014016,15.494221742037142,60.35909309387207,58.977742449442545,18.489999771118164,73.52502129282132 89108,2018-11-28,MSFT,107.88999938964844,111.33000183105469,107.86000061035156,105.7333984375,46788500.0,2.0,-0.3431346579160106,106.5900733479343,96.49753270064969,53.7608398568654,110.60895905145199,2.3529232552706625,101.51159591674805,103.73316891988118,18.489999771118164,73.52502129282132 89109,2018-11-28,NKE,72.30000305175781,74.76000213623047,72.30000305175781,70.97309875488281,6167200.0,2.0,-1.0661000895825623,75.18404571479203,67.04257400566695,47.16237158735077,-25.198217992700464,8.287531530105623,70.81085459391277,74.21770960489908,18.489999771118164,73.52502129282132 89110,2018-11-28,PG,92.62999725341797,93.22000122070312,92.20999908447266,81.95256042480469,8093700.0,2.0,1.4296595270448478,83.54635794693176,78.50578896468933,64.42194217371465,71.87476850187252,25.73181640755358,79.45792032877604,75.87046229044596,18.489999771118164,73.52502129282132 89111,2018-11-28,TRV,129.52000427246094,130.99000549316406,128.72000122070312,116.29195404052734,1579400.0,2.0,0.6849658241944212,118.04445327325051,109.53986984686667,53.62488724709914,105.05983573754753,11.192223700516982,112.57303848266602,113.91569163004557,18.489999771118164,73.52502129282132 89112,2018-11-28,UNH,272.82000732421875,282.3999938964844,272.82000732421875,260.7774963378906,5044300.0,2.0,1.4251992984339665,259.9105322872134,236.32886132850925,58.84867329925247,190.58012267520596,29.475085737817675,246.47585957845052,246.51562042236327,18.489999771118164,73.52502129282132 89113,2018-11-28,V,137.07000732421875,141.5399932861328,136.8699951171875,136.93081665039062,11265100.0,2.0,-1.0506110981534675,141.473447160347,127.75942942656708,51.29033777416502,32.697931713330554,7.944823981095609,134.25518239339192,137.46188507080078,18.489999771118164,73.52502129282132 89114,2018-11-28,VZ,60.70000076293945,60.72999954223633,59.63999938964844,46.645782470703125,18663000.0,2.0,0.860791783257433,47.53507260599784,43.484000880330285,61.78448361706288,109.9444265494976,37.9697896264879,44.82996495564779,43.25563462575277,18.489999771118164,73.52502129282132 89115,2018-11-28,WBA,83.81999969482422,84.66000366210938,82.80000305175781,69.0866470336914,6784200.0,2.0,1.4045061468688118,68.85845395201382,63.853666104138526,66.86509848150331,132.30048782260732,18.340202727067716,65.01034456888834,61.68789285024007,18.489999771118164,73.52502129282132 89116,2018-11-28,WMT,95.44999694824219,97.62000274658203,95.05000305175781,89.5313720703125,10070800.0,2.0,-0.7763968970803461,98.80260167302507,84.61731180964094,50.83071381369181,-59.276186657607006,7.304537711690962,91.23241551717122,89.32759895324708,18.489999771118164,73.52502129282132 89117,2018-11-29,AAPL,45.665000915527344,45.70000076293945,44.42499923706055,43.1402702331543,167080000.0,3.0,-2.3885133586090603,52.87099980070513,39.24174281404097,39.42194750064919,-92.10762053784038,37.517391191621144,48.05758399963379,50.64309304555257,18.790000915527344,28.825982795298415 89118,2018-11-29,AMGN,199.77999877929688,204.0,199.52999877929688,175.0496063232422,1937800.0,3.0,1.032139618492721,174.3637246055991,160.05226965709625,56.18692094996772,160.39747694628025,19.573356380646782,166.7973164876302,170.50610987345377,18.790000915527344,28.825982795298415 89119,2018-11-29,AXP,112.0,112.26000213623047,110.4800033569336,103.63844299316406,4249500.0,3.0,1.3245950389619878,104.74993060508805,95.78403545936507,57.53027700852315,145.97747044906748,31.800095507663773,98.84739786783854,99.25401484171549,18.790000915527344,28.825982795298415 89120,2018-11-29,BA,335.9700012207031,343.2300109863281,334.05999755859375,332.8644714355469,5331900.0,3.0,-8.65778271213486,373.0474842712908,293.58884690546705,48.14781789163865,-29.465182491196405,13.820849970218468,336.3352996826172,345.6104141235352,18.790000915527344,28.825982795298415 89121,2018-11-29,CAT,130.8000030517578,130.91000366210938,127.58999633789062,115.29536437988281,4999600.0,3.0,-1.0644654218625789,118.33363426091582,106.5299559795627,48.44868075075244,64.46830261130042,7.762170689038663,110.65451405843099,120.72142702738444,18.790000915527344,28.825982795298415 89122,2018-11-29,CRM,139.85000610351562,142.8800048828125,139.27000427246094,139.72000122070312,7763000.0,3.0,-2.388387667305068,146.21968953801158,118.28130991267201,50.51685791247189,80.79885430931893,0.8202586434386568,134.064333597819,143.50333302815756,18.790000915527344,28.825982795298415 89123,2018-11-29,CSCO,46.900001525878906,47.7599983215332,46.900001525878906,40.67874526977539,22650800.0,3.0,0.0822057613931193,41.56463878356271,37.61025287903495,53.81635215299025,135.00834387818716,8.19493243995911,39.279248301188154,39.89593639373779,18.790000915527344,28.825982795298415 89124,2018-11-29,CVX,117.94999694824219,119.7300033569336,117.73999786376953,96.38361358642578,6656900.0,3.0,0.2437787759437242,98.48951904248008,90.50485656787149,52.183453035569464,79.89390391607985,5.441101316833591,93.27492777506511,94.87964973449706,18.790000915527344,28.825982795298415 89125,2018-11-29,DIS,115.75,117.13999938964844,115.20999908447266,114.31537628173828,10834700.0,3.0,-0.12179937461979762,116.8159718853464,109.6404276507864,53.63260685896345,35.795822324742176,12.48157942569399,113.15565694173178,112.03465741475424,18.790000915527344,28.825982795298415 89126,2018-11-29,GS,196.02000427246094,197.4499969482422,193.16000366210938,174.4358673095703,2665700.0,3.0,-6.795756884480511,213.96687387107895,158.00392843604996,38.89774100948942,-92.7467035183233,29.79598002394169,188.9823033650716,195.76725311279296,18.790000915527344,28.825982795298415 89127,2018-11-29,HD,176.8000030517578,177.27000427246094,174.9199981689453,156.34767150878906,4329300.0,3.0,-2.979622497299488,167.736309852298,147.02373348266292,43.1812425816152,-22.455640617446623,15.805881239811924,157.15541178385416,168.6760627746582,18.790000915527344,28.825982795298415 89128,2018-11-29,HON,144.3000030517578,146.85000610351562,143.80999755859375,132.3208770751953,2646900.0,3.0,-1.0791038715438503,136.79753206743547,128.59719754682234,46.887234427945806,-12.389782327844845,6.643395919086773,132.0133794148763,137.02091471354166,18.790000915527344,28.825982795298415 89129,2018-11-29,IBM,117.05545043945312,117.7055435180664,116.06118774414062,92.03111267089844,5439305.0,3.0,-1.7587742446174275,94.94537067564379,87.03940944520583,41.944147127946344,3.918649725562839,10.44727682255505,91.82556584676107,101.11862030029297,18.790000915527344,28.825982795298415 89130,2018-11-29,INTC,48.4900016784668,48.560001373291016,47.630001068115234,41.73822021484375,23592500.0,3.0,0.3731894999900689,43.06041106013209,40.46712266179174,51.29862039493126,60.698808499672516,20.33556503477973,40.91289965311686,40.55042737325032,18.790000915527344,28.825982795298415 89131,2018-11-29,JNJ,145.6199951171875,147.1999969482422,144.83999633789062,128.4083251953125,6900000.0,3.0,1.2681757681590966,129.9345861051261,122.51464180014734,60.15549428364988,101.1222522968037,19.478454103814016,124.60712076822917,122.95609321594239,18.790000915527344,28.825982795298415 89132,2018-11-29,JPM,110.2699966430664,110.80000305175781,109.63999938964844,94.57188415527344,11144300.0,3.0,0.043564828974155034,96.6018768488701,91.63792112476271,50.00832149049022,69.53895412397206,1.8740717797709479,93.10051091512044,95.12793057759603,18.790000915527344,28.825982795298415 89133,2018-11-29,KO,49.279998779296875,49.43000030517578,48.970001220703125,42.23473358154297,11564300.0,3.0,0.5124558825032892,43.34782399999999,41.03018922937012,59.13087257980541,46.55006928154098,15.44161029776851,41.3979736328125,40.31024309794108,18.790000915527344,28.825982795298415 89134,2018-11-29,MCD,190.72000122070312,190.8800048828125,188.61000061035156,168.55850219726562,4617100.0,3.0,3.1248535941176954,169.7510182019678,157.50593522820796,65.29156747300412,120.85770260542112,41.46192645403261,160.5248229980469,153.4703806559245,18.790000915527344,28.825982795298415 89135,2018-11-29,MMM,203.8699951171875,205.83999633789062,202.66000366210938,169.91607666015625,1569200.0,3.0,1.0803104770568552,173.0931840823605,157.4609190060184,53.073871839776665,95.93757728723261,15.463469193022656,162.833393351237,167.93622461954752,18.790000915527344,28.825982795298415 89136,2018-11-29,MRK,73.65457916259766,74.885498046875,73.5782470703125,63.806724548339844,11429174.0,3.0,1.0235211229947012,63.67817906741346,59.09018641110216,65.12646134674671,162.07673659272285,23.994199495117225,60.525345993041995,59.11089528401693,18.790000915527344,28.825982795298415 89137,2018-11-29,MSFT,110.33000183105469,111.12000274658203,109.02999877929688,104.84848022460938,28123200.0,3.0,-0.04149630865633469,106.97983912146084,96.47309895837314,52.756561899344895,112.80705261507515,2.35292325527066,101.51020685831706,103.76752942403158,18.790000915527344,28.825982795298415 89138,2018-11-29,NKE,74.63999938964844,74.94999694824219,73.31999969482422,70.66889190673828,5436700.0,3.0,-0.9259646796907504,75.15404418342979,67.00603195792763,46.657785733967785,-10.300132831078898,6.8862768781818104,70.74304377237955,74.12930221557617,18.790000915527344,28.825982795298415 89139,2018-11-29,PG,92.86000061035156,93.30000305175781,92.66000366210938,81.78514862060547,6126900.0,3.0,1.3662620515574133,83.34768766116423,79.06923967648225,63.80625691493481,72.80041099586478,26.381810513267062,79.80087966918946,76.02112592061361,18.790000915527344,28.825982795298415 89140,2018-11-29,TRV,130.0500030517578,131.2100067138672,129.27000427246094,116.22968292236328,1620600.0,3.0,0.7819314715219434,118.2571149261955,109.81657968440021,53.53288655409441,102.7714400875405,12.210860869878235,112.69730936686197,113.89804623921712,18.790000915527344,28.825982795298415 89141,2018-11-29,UNH,280.42999267578125,285.45001220703125,280.30999755859375,262.2626647949219,4177800.0,3.0,2.364225856943591,262.1653153888621,236.04185624199724,59.55423242192067,217.0612633958353,33.71200017462399,246.94769388834635,246.76019999186198,18.790000915527344,28.825982795298415 89142,2018-11-29,V,140.69000244140625,140.6999969482422,138.7100067138672,134.72259521484375,8751500.0,3.0,-0.8531228404874298,141.51672115270773,127.86115512903056,49.376196421221124,24.99251182578369,7.944823981095592,134.1552749633789,137.40838648478191,18.790000915527344,28.825982795298415 89143,2018-11-29,VZ,59.41999816894531,59.790000915527344,59.2599983215332,46.17202377319336,14763700.0,3.0,0.8069474121882934,47.5687783860573,43.63358520036847,59.535033775787646,76.53768892258812,31.785845867651634,44.97209243774414,43.3361457824707,18.790000915527344,28.825982795298415 89144,2018-11-29,WBA,83.83999633789062,85.12999725341797,83.83999633789062,69.25804138183594,6090300.0,3.0,1.497752705250008,69.28031994434268,63.88142703441708,67.15272455707355,140.7742137117303,21.792956603289806,65.23572235107422,61.91884212493896,18.790000915527344,28.825982795298415 89145,2018-11-29,WMT,97.0199966430664,97.83000183105469,96.73999786376953,89.37521362304688,6241300.0,3.0,-0.7225113749712051,98.73767578842669,84.40756194350692,50.52969168860081,-47.234093731958176,5.738880227502162,91.25476964314778,89.33785705566406,18.790000915527344,28.825982795298415 89146,2018-11-30,AAPL,45.0724983215332,45.08250045776367,44.25749969482422,42.90721893310547,158126000.0,4.0,-2.3032420134193856,51.59499090287765,39.48778421308915,39.07182596982238,-90.95204009529778,38.36325436545553,47.76374448140462,50.46792004903158,18.06999969482422,62.691802912141725 89147,2018-11-30,AMGN,202.14999389648438,208.99000549316406,201.7899932861328,180.1358184814453,4537200.0,4.0,1.800731632045597,177.07949100378627,158.77998012658483,60.04053823588393,230.1772169517176,31.029530424564093,166.99729563395184,170.70015970865884,18.06999969482422,62.691802912141725 89148,2018-11-30,AXP,110.37000274658203,112.44999694824219,110.37000274658203,104.53223419189453,3949500.0,4.0,1.4732099492842679,105.21943073541613,96.08081111639052,58.68852447680285,143.0231383014477,32.65261038619546,99.14006678263347,99.36650505065919,18.06999969482422,62.691802912141725 89149,2018-11-30,BA,341.94000244140625,347.5799865722656,337.5,336.9455871582031,5374000.0,4.0,-6.890523822269472,371.4906119974143,293.7230446187967,49.44534748186899,-9.42646788515053,8.837946077043437,335.98101094563805,345.5635233561198,18.06999969482422,62.691802912141725 89150,2018-11-30,CAT,130.0500030517578,135.97000122070312,129.83999633789062,120.11150360107422,8458200.0,4.0,-0.3562113102397433,119.6542884531845,106.18049853412018,52.100341931460655,129.4747685275626,20.061449343776992,110.67605616251628,120.6475986480713,18.06999969482422,62.691802912141725 89151,2018-11-30,CRM,138.88999938964844,143.22000122070312,138.27999877929688,142.75999450683594,9401400.0,4.0,-1.3090779198727205,146.7945594968379,118.02343977074021,52.06059953567569,93.06637623926663,1.2739328642656227,134.0616668701172,143.40216623942058,18.06999969482422,62.691802912141725 89152,2018-11-30,CSCO,47.27000045776367,47.90999984741211,46.91999816894531,41.13417053222656,41619100.0,4.0,0.19920313452543326,41.76782579867144,37.59782819302778,55.04958134899824,137.02076608512624,9.795707470763414,39.34827779134115,39.9089334487915,18.06999969482422,62.691802912141725 89153,2018-11-30,CVX,118.05000305175781,119.20999908447266,117.69999694824219,96.45658874511719,6712500.0,4.0,0.37249579389910537,98.09332601483304,91.61842859332127,52.28384492846372,72.82280393099947,5.617331369430993,93.3453992207845,94.94486846923829,18.06999969482422,62.691802912141725 89154,2018-11-30,DIS,116.83999633789062,117.06999969482422,115.05999755859375,113.21741485595703,16857800.0,4.0,-0.0666108571764994,116.77541805678122,109.62118152207621,51.86929743374664,17.670398112093853,11.25931510905295,113.13310928344727,112.12010892232259,18.06999969482422,62.691802912141725 89155,2018-11-30,GS,190.57000732421875,191.4499969482422,188.1199951171875,170.7117462158203,6220000.0,4.0,-6.8559561642427695,212.06104919178244,156.74380615489724,37.21142518063458,-110.89693766755136,37.488356131159094,187.98702392578124,195.12739944458008,18.06999969482422,62.691802912141725 89156,2018-11-30,HD,175.75,180.3699951171875,175.11000061035156,160.4953155517578,8942400.0,4.0,-2.320293544765974,167.82296469036586,147.02012307818885,47.14793901810093,25.187189771179,5.062433888303957,157.18368377685547,168.31491165161134,18.06999969482422,62.691802912141725 89157,2018-11-30,HON,145.89999389648438,147.10000610351562,145.3300018310547,133.2378692626953,5394000.0,4.0,-0.8801020707695386,136.80030912091172,128.8761389381703,48.346944394933104,16.805013023247003,5.159784165264964,131.9288798014323,136.8760777791341,18.06999969482422,62.691802912141725 89158,2018-11-30,IBM,116.30975341796875,119.20649719238281,116.13766479492188,94.144775390625,7585174.0,4.0,-1.402550193614303,95.13966549215681,87.52006503762834,45.10046517620355,39.565751819160695,1.9130306941662,91.70843887329102,100.86257044474284,18.06999969482422,62.691802912141725 89159,2018-11-30,INTC,47.95000076293945,49.31999969482422,47.560001373291016,43.14699935913086,43313700.0,4.0,0.4588345190304679,43.260863783515696,40.3884339307177,54.468937932705806,97.65830622020228,28.007010898896834,41.0476879119873,40.5846342086792,18.06999969482422,62.691802912141725 89160,2018-11-30,JNJ,145.33999633789062,147.0,145.10000610351562,129.332763671875,12517600.0,4.0,1.393007426619505,130.20153183249377,122.86144424172498,61.43056042409849,101.48249657261135,19.47845410381401,124.85019556681316,123.11597785949706,18.06999969482422,62.691802912141725 89161,2018-11-30,JPM,109.8499984741211,111.31999969482422,109.58000183105469,95.54286193847656,18652700.0,4.0,0.1636227523675302,96.7645205391689,91.665176879044,51.57463240365572,83.87605799103653,1.5697316870026696,93.18930308024089,95.0976193745931,18.06999969482422,62.691802912141725 89162,2018-11-30,KO,49.0,50.4900016784668,48.9900016784668,43.45917892456055,25538200.0,4.0,0.5763079672268603,43.428330461323704,41.21134734934524,64.21715318109219,84.06429161958772,30.777428547575497,41.54593722025553,40.387447675069176,18.06999969482422,62.691802912141725 89163,2018-11-30,MCD,188.33999633789062,189.22999572753906,186.75999450683594,168.92591857910156,6635700.0,4.0,3.234261037949466,169.62608492064416,158.9483199865824,65.59308428536008,103.94792216404018,31.43379639463035,161.20354970296225,153.855313873291,18.06999969482422,62.691802912141725 89164,2018-11-30,MMM,204.36000061035156,207.9199981689453,203.97999572753906,172.70703125,3171900.0,4.0,1.4735441056768934,173.80503919058285,158.16146624154604,55.26524869447379,116.76559155001702,20.70078500360422,163.07979227701824,167.88947245279948,18.06999969482422,62.691802912141725 89165,2018-11-30,MRK,74.27481079101562,75.84923553466797,74.1603012084961,64.97785949707031,22380669.0,4.0,1.1819214677339573,64.32853129218397,58.9492385595006,67.59773066536417,184.15282437238744,30.712392714277332,60.71999003092448,59.25326360066732,18.06999969482422,62.691802912141725 89166,2018-11-30,MSFT,110.69999694824219,110.97000122070312,109.36000061035156,105.5145492553711,33665600.0,4.0,0.2484366376181839,107.45639540556631,96.51280243989267,53.43388710460621,117.54978172194691,2.3529232552706656,101.60081405639649,103.80904337565104,18.06999969482422,62.691802912141725 89167,2018-11-30,NKE,74.18000030517578,75.4800033569336,73.9000015258789,71.6223373413086,7947300.0,4.0,-0.7295613503261364,74.99436840595621,67.02815051494224,48.44612878273309,20.134625890420406,2.9150862885862256,70.73489913940429,74.04918047587077,18.06999969482422,62.691802912141725 89168,2018-11-30,PG,93.18000030517578,94.6500015258789,92.75,83.27424621582031,16291800.0,4.0,1.419810139023923,83.47282753288809,79.37760963141855,66.7318500881991,104.12696627206256,36.41937713218298,80.21999740600586,76.20592447916667,18.06999969482422,62.691802912141725 89169,2018-11-30,TRV,130.38999938964844,130.9499969482422,128.7100067138672,115.99832153320312,2142700.0,4.0,0.8305346288794766,118.38172171902637,110.15198036837596,53.18220050786347,86.43873531794311,8.814756284041387,112.85242385864258,113.87684008280436,18.06999969482422,62.691802912141725 89170,2018-11-30,UNH,282.989990234375,283.6400146484375,279.07000732421875,261.9925842285156,6143200.0,4.0,3.051442792279744,263.9285255616898,236.25840375959928,59.36276074704926,174.04699300356847,30.30977055595515,247.42568613688152,246.95526250203451,18.06999969482422,62.691802912141725 89171,2018-11-30,V,139.00999450683594,142.25999450683594,138.6300048828125,137.25045776367188,11362800.0,4.0,-0.4870205225749089,141.6383862168656,127.849168714775,51.51881924298608,58.996767903333975,1.9003229346422665,134.24146474202473,137.3675308227539,18.06999969482422,62.691802912141725 89172,2018-11-30,VZ,59.56999969482422,60.369998931884766,59.47999954223633,46.83218002319336,31142800.0,4.0,0.8082277065108912,47.5477589092561,43.98468280216967,61.552815720851115,96.89971264352114,36.434311966773585,45.11836229960124,43.42164243062337,18.06999969482422,62.691802912141725 89173,2018-11-30,WBA,84.8499984741211,85.30999755859375,83.80000305175781,69.11112213134766,8323400.0,4.0,1.5420206645666923,69.59076014850335,63.99536503460213,66.63976691395372,131.6920764690763,23.123701440998857,65.46702715555827,62.15018418629964,18.06999969482422,62.691802912141725 89174,2018-11-30,WMT,97.4000015258789,98.43000030517578,97.06999969482422,89.70591735839844,10664000.0,4.0,-0.6456787006984399,98.63887602503797,84.23719590489367,51.163292119806655,-38.80608838008146,1.2278560992645344,91.3000887552897,89.35622990926107,18.06999969482422,62.691802912141725 89233,2018-12-03,AAPL,46.1150016784668,46.23500061035156,45.3025016784668,44.406490325927734,163210000.0,0.0,-2.090586210057957,51.02439266975389,39.531267196579115,42.472080240126544,-64.09859991010211,25.83387399944035,47.4936227162679,50.324918047587076,16.440000534057617,56.27022681033832 89234,2018-12-03,AMGN,208.10000610351562,208.3000030517578,200.3800048828125,175.53402709960938,4035300.0,0.0,2.0152892346309272,177.75623249395804,159.5881888927607,55.473777503372716,184.1401908192096,25.62457070775828,167.07022501627605,170.81536534627278,16.440000534057617,56.27022681033832 89235,2018-12-03,AXP,113.98999786376953,114.55000305175781,112.0,104.61607360839844,3399400.0,0.0,1.5795454598358276,105.52372345739658,96.58190398400967,58.79756307626257,159.54831634943693,41.319347888656715,99.31479949951172,99.46987800598144,16.440000534057617,56.27022681033832 89236,2018-12-03,BA,364.30999755859375,369.0,356.3699951171875,349.7720031738281,6573400.0,0.0,-4.404204909336272,371.9848752515534,293.60331749747,53.24891877926756,70.02555127507271,11.54548568677777,336.153896077474,345.76248626708986,16.440000534057617,56.27022681033832 89237,2018-12-03,CAT,141.8800048828125,142.41000366210938,138.52999877929688,123.0153579711914,9365800.0,0.0,0.43439452537427314,121.55700427048775,105.44286526686575,54.12711802585408,209.60690691924336,32.33652759394014,110.9012217203776,120.62583338419596,16.440000534057617,56.27022681033832 89238,2018-12-03,CRM,146.3000030517578,147.07000732421875,142.55999755859375,144.14999389648438,7358900.0,0.0,-0.3376634608028155,147.9873489123058,117.56665041630744,52.75772886567114,130.3518376155904,6.775856191910101,134.1836664835612,143.29749959309896,16.440000534057617,56.27022681033832 89239,2018-12-03,CSCO,48.31999969482422,48.790000915527344,48.08000183105469,41.88174819946289,24690100.0,0.0,0.34823344722031635,42.104596404857034,37.54118606584609,56.999392778441,185.58091388388306,18.68718364009501,39.44566370646159,39.93766180674235,16.440000534057617,56.27022681033832 89240,2018-12-03,CVX,120.7699966430664,122.43000030517578,120.05999755859375,97.85957336425781,8237600.0,0.0,0.5810164950332108,98.37992354674962,91.90359772400232,54.19643049973595,126.6098433285009,8.979731501912786,93.4447006225586,95.04190292358399,16.440000534057617,56.27022681033832 89241,2018-12-03,DIS,116.6500015258789,116.91999816894531,114.91000366210938,113.4625015258789,9273300.0,0.0,-0.0030618187621911375,116.80209139714,109.64940701594594,52.23195186068856,21.418874816248533,9.981857831338822,113.02984873453777,112.19804458618164,16.440000534057617,56.27022681033832 89242,2018-12-03,GS,194.0,195.66000366210938,191.6199951171875,171.55323791503906,4017000.0,0.0,-6.757862744583321,209.208432062194,156.27210382647786,37.84131652820388,-88.1448637484284,25.235400787463362,186.96005554199218,194.51063588460286,16.440000534057617,56.27022681033832 89243,2018-12-03,HD,183.2899932861328,183.5,179.35000610351562,161.75918579101562,7610600.0,0.0,-1.676461627885658,168.10521284788783,146.99420426636996,48.286010508056805,76.51611961163431,4.4999253451690855,157.2714853922526,167.96981048583984,16.440000534057617,56.27022681033832 89244,2018-12-03,HON,150.0,151.50999450683594,148.80999755859375,135.2624969482422,4319300.0,0.0,-0.5526505645264308,137.0721878197985,128.99544828859996,51.39783123349787,112.44632733705289,16.693883055712014,131.96202901204427,136.78229166666668,16.440000534057617,56.27022681033832 89245,2018-12-03,IBM,120.14340209960938,121.02294158935547,118.8910140991211,94.93263244628906,6115334.0,0.0,-1.0446248022783493,95.16308341537216,88.33715691055558,46.227735498536056,89.6294945958472,7.348468043174747,91.65373001098632,100.63137079874674,16.440000534057617,56.27022681033832 89246,2018-12-03,INTC,50.0,50.5,49.529998779296875,43.86451721191406,30870400.0,0.0,0.5779443254062997,43.611098506395955,40.328234074170446,55.978797164347284,172.790592524334,37.92773791403816,41.23450889587402,40.64253832499186,16.440000534057617,56.27022681033832 89247,2018-12-03,JNJ,145.57000732421875,146.6300048828125,144.94000244140625,128.72525024414062,8827200.0,0.0,1.426472669906019,130.22404940537658,123.40416943617615,60.12257481403999,85.63686802304954,18.32893189057352,125.0861427307129,123.25917587280273,16.440000534057617,56.27022681033832 89248,2018-12-03,JPM,112.37999725341797,112.88999938964844,111.73999786376953,96.44510650634766,16034500.0,0.0,0.3277945068521291,97.06092125613407,91.7004579858093,52.990441402111834,134.51095764107447,11.252379503288928,93.31332524617513,95.07921663920085,16.440000534057617,56.27022681033832 89249,2018-12-03,KO,49.869998931884766,49.959999084472656,48.88999938964844,42.846946716308594,14877200.0,0.0,0.5709278806143843,43.36930589243727,41.44856939747973,60.333306279259595,58.12168737171576,28.4284518709294,41.65296058654785,40.45515562693278,16.440000534057617,56.27022681033832 89250,2018-12-03,MCD,188.10000610351562,188.4199981689453,184.6699981689453,166.1121063232422,4401700.0,0.0,3.0586577893394065,169.01983352802128,160.42409805156856,61.36942894150131,75.19833522270393,21.06924996056899,161.76829579671224,154.19097569783528,16.440000534057617,56.27022681033832 89251,2018-12-03,MMM,211.2100067138672,211.9499969482422,207.0500030517578,173.40480041503906,2493400.0,0.0,1.8205031030241514,174.48142645369626,158.91858270157718,55.79909442681079,139.67683183104373,29.718753062989517,163.36402638753256,167.8566869099935,16.440000534057617,56.27022681033832 89252,2018-12-03,MRK,75.87786102294922,75.93511199951172,74.69465637207031,64.87957763671875,13183106.0,0.0,1.2847149630117798,64.72333704736639,59.12362340185238,67.18441460523164,176.26774313312697,31.290887162320963,60.907535807291666,59.39006233215332,16.440000534057617,56.27022681033832 89253,2018-12-03,MSFT,113.0,113.41999816894531,110.7300033569336,106.65638732910156,34732800.0,0.0,0.5638476910069983,108.09628569527061,96.48061783866493,54.58848372112949,162.42114838177235,7.82734178811082,101.72442982991537,103.87795728047689,16.440000534057617,56.27022681033832 89254,2018-12-03,NKE,77.0999984741211,79.0,76.93000030517578,74.31103515625,10211800.0,0.0,-0.3528869919360176,75.2655446616366,66.90825065696691,53.0390218402705,136.45921689441133,18.56494850521114,70.8604232788086,74.01545448303223,16.440000534057617,56.27022681033832 89255,2018-12-03,PG,94.66999816894531,94.66999816894531,92.26000213623047,82.22571563720703,13934700.0,0.0,1.3619401313202815,83.3464194357823,79.81329049463763,63.02121375420874,83.60667681875819,29.565185621933693,80.39680786132813,76.38401908874512,16.440000534057617,56.27022681033832 89256,2018-12-03,TRV,130.57000732421875,130.9199981689453,127.61000061035156,115.76697540283203,1597300.0,0.0,0.8406942816071563,118.38578139025677,110.61148652356158,52.824247712701236,69.42671203692863,2.3127332168317496,112.97224502563476,113.87713635762533,16.440000534057617,56.27022681033832 89257,2018-12-03,UNH,283.0,286.5299987792969,282.7099914550781,266.62054443359375,4178800.0,0.0,3.9242683529364797,266.4696236000242,236.15243450544455,61.55387018582821,186.72038278312328,34.46421207608344,248.1046625773112,247.24865036010743,16.440000534057617,56.27022681033832 89258,2018-12-03,V,145.0,145.72000122070312,143.85000610351562,140.43687438964844,11285600.0,0.0,0.059548950483758745,142.3592576030332,127.65813283886132,54.054564860319665,151.87132745428124,10.042639284446714,134.40840861002604,137.40072911580404,16.440000534057617,56.27022681033832 89259,2018-12-03,VZ,59.5,59.75,57.689998626708984,45.17013931274414,27800800.0,0.0,0.6674357698159952,47.426732611877256,44.22453691937274,54.47772248631635,19.38442422531258,11.39175562705308,45.2027587890625,43.483151054382326,16.440000534057617,56.27022681033832 89260,2018-12-03,WBA,85.02999877929688,85.83000183105469,84.68000030517578,69.94371795654297,6223900.0,0.0,1.625548554194296,69.96354809396306,64.17892779715024,68.06964936695695,144.08474754522177,26.96163398737565,65.70524826049805,62.39323787689209,16.440000534057617,56.27022681033832 89261,2018-12-03,WMT,98.0199966430664,99.58999633789062,97.66999816894531,90.71643829345703,9082100.0,0.0,-0.4975126425518539,98.48312188680366,84.15502127115532,53.063541655408365,-18.203383224640486,6.974046840517194,91.3490826924642,89.40093739827473,16.440000534057617,56.27022681033832 89262,2018-12-04,AAPL,45.23749923706055,45.59749984741211,44.067501068115234,42.45309829711914,165377200.0,1.0,-2.0559773383827817,50.68495622285431,39.28927549711639,39.50087685125627,-82.17812426852592,32.80402173113364,47.14769299825033,50.16121145884196,20.739999771118164,44.48619539245636 89263,2018-12-04,AMGN,204.60000610351562,205.74000549316406,197.2899932861328,171.0619659423828,3881100.0,1.0,1.8036780419531624,177.82158791665688,160.31490805502278,51.53324228552428,117.83065876648736,14.554655716975534,167.1023183186849,170.76727371215821,20.739999771118164,44.48619539245636 89264,2018-12-04,AXP,111.86000061035156,112.16000366210938,107.54000091552734,100.22134399414062,5238400.0,1.0,1.2942795178504127,105.4162787732596,96.91559988884977,51.43579421453713,59.94566858515938,9.3672102395063,99.41194178263346,99.48129653930664,20.739999771118164,44.48619539245636 89265,2018-12-04,BA,357.0,358.32000732421875,341.739990234375,332.80615234375,5199100.0,1.0,-3.759445087536278,370.26359168341816,293.5934090490037,48.27865774424196,7.461217228786775,1.8721957236177085,335.77027893066406,345.79829966227214,20.739999771118164,44.48619539245636 89266,2018-12-04,CAT,138.0800018310547,138.0800018310547,129.0399932861328,114.48973846435547,8113400.0,1.0,0.3687582874852495,121.66136256983557,105.59613636204918,47.96321223759998,97.50566896225656,6.560863749088062,110.91922378540039,120.4512715657552,20.739999771118164,44.48619539245636 89267,2018-12-04,CRM,142.72999572753906,145.1999969482422,138.8000030517578,139.24000549316406,6978400.0,1.0,0.035584273654336585,148.41055953445868,117.5234400993304,50.09571420545301,87.31616976573476,1.4055643705140608,134.06000010172525,143.09616622924804,20.739999771118164,44.48619539245636 89268,2018-12-04,CSCO,48.70000076293945,49.13999938964844,47.25,40.68733215332031,30802700.0,1.0,0.3657455637736433,42.186943913844765,37.56281308993942,53.186268504724175,129.35509094007935,7.958126674018201,39.49120623270671,39.94619890848796,20.739999771118164,44.48619539245636 89269,2018-12-04,CVX,120.5999984741211,121.08999633789062,117.06999969482422,95.07794952392578,8288100.0,1.0,0.5158702252396097,98.3527499206614,91.8862622253347,50.07940689218838,64.79931131313998,4.167162822964522,93.47617746988932,95.09418334960938,20.739999771118164,44.48619539245636 89270,2018-12-04,DIS,115.62000274658203,116.29000091552734,112.66000366210938,110.64897155761719,10806700.0,1.0,-0.1776789306492219,116.85698161881342,109.34159473616705,47.94209409148086,-57.8413869942907,7.118721189739159,112.85339075724283,112.23382631937663,20.739999771118164,44.48619539245636 89271,2018-12-04,GS,190.69000244140625,191.11000061035156,183.6300048828125,165.00015258789062,5797500.0,1.0,-7.126749490382366,206.41250801199874,155.17488822823566,35.01176103161487,-113.5200687880424,36.683178603084,185.87395273844402,193.81437505086262,20.739999771118164,44.48619539245636 89272,2018-12-04,HD,181.05999755859375,182.22999572753906,174.5500030517578,156.02723693847656,7059600.0,1.0,-1.610179417678978,167.72333011746792,146.8592657077274,43.85549084476427,5.055501722830867,9.067485935179006,157.2006627400716,167.46340891520182,20.739999771118164,44.48619539245636 89273,2018-12-04,HON,148.3000030517578,149.25,142.50999450683594,129.54257202148438,4113600.0,1.0,-0.746092534538576,137.197054563789,128.53628589031254,43.83150773267819,-23.60318587504949,11.417862016470213,131.8295923868815,136.58509674072266,20.739999771118164,44.48619539245636 89274,2018-12-04,IBM,119.01529693603516,119.42638397216797,115.9942626953125,92.12203216552734,6276732.0,1.0,-0.9765017995285632,95.15654640419413,88.57474937217305,42.9715067634909,35.30854589209962,7.0510758537401905,91.48239390055339,100.350834274292,20.739999771118164,44.48619539245636 89275,2018-12-04,INTC,49.52000045776367,49.599998474121094,47.68000030517578,41.781978607177734,35397700.0,1.0,0.4985492784522094,43.612582252821795,40.33375029722703,50.90988888044969,70.50869359628916,12.050397354486805,41.3226375579834,40.667907269795734,20.739999771118164,44.48619539245636 89276,2018-12-04,JNJ,146.32000732421875,148.99000549316406,145.82000732421875,128.56678771972656,9803500.0,1.0,1.4237948936683438,130.31891976518642,123.72571829633704,59.77912602013441,104.6751382669643,29.086252195736733,125.32759704589844,123.40133666992188,20.739999771118164,44.48619539245636 89277,2018-12-04,JPM,111.5999984741211,111.5999984741211,106.7300033569336,92.14012145996094,23555900.0,1.0,0.1092659403479388,97.15152581449757,91.450027530229,46.30768755527088,-2.4645585304446818,16.699665638027003,93.3382438659668,94.99773953755697,20.739999771118164,44.48619539245636 89278,2018-12-04,KO,49.970001220703125,50.5099983215332,49.5,42.75210189819336,19059900.0,1.0,0.5526404440100663,43.36647310137578,41.5610842716711,59.75414465304177,76.81392929729397,35.264487882527995,41.76708857218424,40.51647548675537,20.739999771118164,44.48619539245636 89279,2018-12-04,MCD,185.7899932861328,188.0800018310547,184.89999389648438,165.81642150878906,4436200.0,1.0,2.862633004923964,168.84869791321654,161.11100820250613,60.94283934046364,71.35314491191599,21.06924996056898,162.34871571858724,154.50434239705405,20.739999771118164,44.48619539245636 89280,2018-12-04,MMM,208.05999755859375,208.5500030517578,202.08999633789062,167.95578002929688,2698700.0,1.0,1.6369109123051544,174.12611000054477,160.1262017059982,50.892764942047364,81.3930489241354,12.8364982789187,163.42510121663412,167.72813517252604,20.739999771118164,44.48619539245636 89281,2018-12-04,MRK,75.66793823242188,76.51717376708984,74.52290344238281,64.05241394042969,15482942.0,1.0,1.2846259825367383,64.91302913214342,59.350791134580206,63.788669660191495,156.85127598098657,35.21019108263116,61.06150410970052,59.5145663579305,20.739999771118164,44.48619539245636 89282,2018-12-04,MSFT,111.94000244140625,112.63999938964844,108.20999908447266,103.25944519042969,45197000.0,1.0,0.5335578591981402,108.17828399842115,96.53872726256519,50.71829762990782,88.16637714359834,2.8022034254599073,101.70418141682943,103.87178026835123,20.739999771118164,44.48619539245636 89283,2018-12-04,NKE,77.41999816894531,78.4000015258789,75.41000366210938,72.2611312866211,8800400.0,1.0,-0.21727534471260412,75.05103499964811,66.9787371866312,49.55690017060569,76.23848478411675,8.145855955072292,70.89575322469075,73.91904525756836,20.739999771118164,44.48619539245636 89284,2018-12-04,PG,93.48999786376953,94.86000061035156,93.16999816894531,82.21688079833984,11123600.0,1.0,1.3003749229668244,83.36259539193473,79.98302762442269,62.990683365290835,94.13742507758319,31.002144875721676,80.5938835144043,76.5551249186198,20.739999771118164,44.48619539245636 89285,2018-12-04,TRV,130.22000122070312,130.52000427246094,126.0999984741211,112.72399139404297,2141200.0,1.0,0.596328398779761,118.37861428514698,110.63288931592724,48.392283377031944,22.508248624054357,5.935005763149682,113.04995091756184,113.8636412302653,20.739999771118164,44.48619539245636 89286,2018-12-04,UNH,286.1499938964844,287.94000244140625,276.9100036621094,259.37603759765625,4635500.0,1.0,3.9854756588128737,267.1057389899331,237.22699721612156,56.61095851685832,130.93708853372615,19.217503596010356,248.6383794148763,247.5535639444987,20.739999771118164,44.48619539245636 89287,2018-12-04,V,143.1300048828125,144.35000610351562,138.5,134.27703857421875,13988900.0,1.0,-0.004288637957358787,142.32200316510065,127.60730133929384,48.93597241137747,44.060236948981064,7.81547342587426,134.3519760131836,137.31708374023438,20.739999771118164,44.48619539245636 89288,2018-12-04,VZ,58.099998474121094,59.400001525878906,57.959999084472656,45.11576843261719,21727400.0,1.0,0.5451853130811983,47.36180148569691,44.35781216176402,54.266633736450196,11.462969487612446,11.39175562705308,45.28327153523763,43.54221719106038,20.739999771118164,44.48619539245636 89289,2018-12-04,WBA,85.93000030517578,86.30999755859375,82.4000015258789,67.60107421875,8359400.0,1.0,1.48558829998521,69.92144353853017,64.48872415556163,60.51940226042069,94.5426310744582,2.887131070529859,65.85726229349773,62.58899370829264,20.739999771118164,44.48619539245636 89290,2018-12-04,WMT,98.25,98.95999908447266,95.61000061035156,88.01561737060547,10426300.0,1.0,-0.5912085664246121,98.13381063781908,83.85209329284497,47.90937463339988,-61.96998861174718,7.286365706395865,91.30835571289063,89.38424847920736,20.739999771118164,44.48619539245636 89320,2018-12-06,AAPL,42.939998626708984,43.69499969482422,42.60499954223633,41.97977066040039,172393600.0,3.0,-2.0431905143483746,50.1998082370677,39.0934649257741,38.82013631338042,-99.7565635057587,39.948243905447356,46.7693852742513,49.96758804321289,21.190000534057617,35.91416126315753 89321,2018-12-06,AMGN,195.72000122070312,199.00999450683594,193.1999969482422,172.14321899414062,3437300.0,3.0,1.703584866155495,177.97769641370493,160.98769665270132,52.379311728279085,56.96419758764301,1.8553482306654385,167.18133494059245,170.78058242797852,21.190000534057617,35.91416126315753 89322,2018-12-06,AXP,105.63999938964844,108.38999938964844,104.77999877929688,100.78931427001953,7455200.0,3.0,1.101339106474967,105.25942423409731,97.37691609793393,52.235345265343774,7.253538033896273,4.8622810100182425,99.53205159505208,99.48640975952148,21.190000534057617,35.91416126315753 89323,2018-12-06,BA,329.989990234375,333.6300048828125,317.29998779296875,322.50616455078125,9297400.0,3.0,-4.033100149809798,367.35284798097786,293.30867545652217,45.60523624189704,-77.39136688762055,19.223462261977335,335.23451741536456,345.60779774983723,21.190000534057617,35.91416126315753 89324,2018-12-06,CAT,125.22000122070312,128.69000244140625,124.05000305175781,113.64866638183594,6595200.0,3.0,0.24603744167337993,121.6084782129118,105.56403078977375,47.4121993982187,20.74226966145,3.954058598938845,111.1963289896647,120.2629851023356,21.190000534057617,35.91416126315753 89325,2018-12-06,CRM,134.8000030517578,142.05999755859375,132.75,142.05999755859375,9186600.0,3.0,0.5525659480507272,149.34167751887247,117.40332217595176,51.548242376607405,61.58005167941678,12.886404598790682,134.1066665649414,142.91649958292643,21.190000534057617,35.91416126315753 89326,2018-12-06,CSCO,46.9900016784668,48.459999084472656,46.470001220703125,41.58099365234375,40133000.0,3.0,0.44658707878711823,42.391090870070656,37.52107191069106,55.49089357254636,106.32889911703951,1.0294437491038488,39.57627550760905,39.97019933064779,21.190000534057617,35.91416126315753 89327,2018-12-06,CVX,115.33999633789062,116.13999938964844,113.02999877929688,93.99935150146484,10715700.0,3.0,0.37290883001709574,98.31074483713941,91.77911035695239,48.598525609907966,-20.04175996970897,18.387458382045637,93.57369740804036,95.12125918070475,21.190000534057617,35.91416126315753 89328,2018-12-06,DIS,112.05999755859375,114.33999633789062,111.16000366210938,112.08024597167969,10546200.0,3.0,-0.19828664134034568,116.71331637938394,109.25194393555748,50.09890148398923,-81.1742162131527,16.383867412048396,112.7383664449056,112.3111083984375,21.190000534057617,35.91416126315753 89329,2018-12-06,GS,181.3300018310547,184.8800048828125,180.14999389648438,164.80322265625,5275500.0,3.0,-7.350256314368522,203.07165611290458,154.64927131629463,34.93056277110452,-120.72310835909782,40.896607365125234,184.87163696289062,193.1400939941406,21.190000534057617,35.91416126315753 89330,2018-12-06,HD,173.5,176.0399932861328,170.4600067138672,156.6146240234375,7571200.0,3.0,-1.4930421987147326,167.35445343794422,146.7859869307081,44.3963472902952,-51.840216562709735,18.683692053190544,157.155908203125,166.92020009358723,21.190000534057617,35.91416126315753 89331,2018-12-06,HON,140.25,141.72000122070312,137.13999938964844,128.52572631835938,5946100.0,3.0,-0.9702630510704466,137.29392042781555,127.88877457950868,42.676158145794425,-147.1956509463899,27.36198118409699,131.7218785603841,136.37542521158855,21.190000534057617,35.91416126315753 89332,2018-12-06,IBM,114.45507049560547,118.46080017089844,114.05353546142578,93.8720474243164,7257148.0,3.0,-0.7723984941143271,95.36492159561918,88.54352414412692,45.44664661921299,34.2353333957963,15.197696686299594,91.33971888224283,100.08899205525717,21.190000534057617,35.91416126315753 89333,2018-12-06,INTC,46.79999923706055,48.38999938964844,46.52000045776367,42.324485778808594,31661700.0,3.0,0.4739406339493044,43.6409156364156,40.40341839373576,52.07925396175265,24.413379839922886,0.46626627731028264,41.44363187154134,40.72217273712158,21.190000534057617,35.91416126315753 89334,2018-12-06,JNJ,144.5,146.4499969482422,142.7899932861328,128.461181640625,11572500.0,3.0,1.397046921432235,130.37872525718936,124.0394021842169,59.544620773874435,53.0186033696819,9.323569826371015,125.55824228922526,123.52278264363606,21.190000534057617,35.91416126315753 89335,2018-12-06,JPM,105.01000213623047,105.36000061035156,102.87999725341797,90.38721466064453,27213900.0,3.0,-0.20302411643525886,97.45746751533478,90.76514753593476,43.97184763157593,-156.24141196275806,30.950837025533012,93.3365254720052,94.87680753072102,21.190000534057617,35.91416126315753 89336,2018-12-06,KO,49.5099983215332,49.630001068115234,48.65999984741211,42.579654693603516,17674900.0,3.0,0.5182583113298804,43.370579568945175,41.613483388818494,58.69439066544288,33.996606889503724,17.017335119979908,41.86434631347656,40.57548688252767,21.190000534057617,35.91416126315753 89337,2018-12-06,MCD,182.74000549316406,185.75,182.10000610351562,166.1837921142578,4878000.0,3.0,2.705735652272125,168.9046929093563,161.4008979109562,61.28869480075826,41.21662706035236,8.02804366083167,162.6290725708008,154.83051122029622,21.190000534057617,35.91416126315753 89338,2018-12-06,MMM,199.61000061035156,203.0800018310547,198.19000244140625,168.3544921875,2991800.0,3.0,1.5062227195209346,173.90502721815113,161.07033136339186,51.217447072371705,42.98666809050829,1.710503585072035,163.741742960612,167.62204106648764,21.190000534057617,35.91416126315753 89339,2018-12-06,MRK,73.43511199951172,74.78053283691406,72.34732818603516,64.18344116210938,17329518.0,3.0,1.2803689701328906,65.08103066149222,59.59719161328805,64.08612523532244,102.242494677765,10.114091275812209,61.232670593261716,59.64776147206624,21.190000534057617,35.91416126315753 89340,2018-12-06,MSFT,105.81999969482422,109.23999786376953,105.0,103.8969497680664,49107400.0,3.0,0.5546011440687835,108.30824881428053,96.59272469646164,51.3874083781354,22.828567626366265,14.305120396065247,101.7535011291504,103.84685808817545,21.190000534057617,35.91416126315753 89341,2018-12-06,NKE,74.37000274658203,75.56999969482422,73.58999633789062,72.02278900146484,9693700.0,3.0,-0.127563890635912,74.95599813165276,66.99717417059333,49.16863587447678,12.211033422752449,2.7883238892442908,70.97225341796874,73.8102663675944,21.190000534057617,35.91416126315753 89342,2018-12-06,PG,92.69999694824219,93.62999725341797,91.08000183105469,82.42835998535156,14199200.0,3.0,1.2541911202524858,83.4098028137592,80.11556568599667,63.42938583899637,49.0068524654922,5.656500316254369,80.78156153361003,76.73514124552409,21.190000534057617,35.91416126315753 89343,2018-12-06,TRV,125.48999786376953,126.43000030517578,121.75,111.58511352539062,2775800.0,3.0,0.30722722585977635,118.45145662445312,110.27621290069338,46.869785681211596,-67.59660984783751,24.642200549329704,113.09770202636719,113.82745742797852,21.190000534057617,35.91416126315753 89344,2018-12-06,UNH,273.0199890136719,276.94000244140625,265.25,257.7930603027344,6694600.0,3.0,3.861734183664538,267.52296822928383,238.1273125324349,55.60169486801434,47.8297676628326,4.140678472769862,249.0367197672526,247.81182988484701,21.190000534057617,35.91416126315753 89345,2018-12-06,V,135.0399932861328,141.11000061035156,133.47999572753906,136.61119079589844,16391900.0,3.0,0.13194520801857834,142.36646652343043,127.61245803711644,50.763600232918165,-5.829604960053335,20.720246140992252,134.42233428955078,137.24962158203124,21.190000534057617,35.91416126315753 89346,2018-12-06,VZ,58.18000030517578,58.63999938964844,57.15999984741211,45.108001708984375,26880400.0,3.0,0.4425725349726193,47.28685472433561,44.500326366972985,54.235579191298825,-24.829675463188824,1.8449462845052496,45.30579401652018,43.59347254435222,21.190000534057617,35.91416126315753 89347,2018-12-06,WBA,82.4000015258789,83.56999969482422,80.7699966430664,67.69903564453125,8093400.0,3.0,1.3668176356388813,69.90995145032622,64.72655749132417,60.707934064370455,46.54237610129325,10.13529669736875,66.02309557596843,62.787194061279294,21.190000534057617,35.91416126315753 89348,2018-12-06,WMT,94.94000244140625,95.41000366210938,93.0999984741211,87.5353012084961,10367200.0,3.0,-0.6961954534285013,97.67200749874019,83.57504221439459,47.06827925974978,-110.00191072527805,21.002671269519542,91.23140767415364,89.3635353088379,21.190000534057617,35.91416126315753 89349,2018-12-07,AAPL,43.372501373291016,43.622501373291016,42.07500076293945,40.48289108276367,169126400.0,4.0,-2.1292973220605447,49.336558291082774,38.97809930169067,36.74827766056429,-106.56673271997258,42.3237225512626,46.40215695699056,49.76011034647624,23.229999542236328,22.556408223582956 89350,2018-12-07,AMGN,197.88999938964844,198.39999389648438,191.0500030517578,165.59521484375,3152400.0,4.0,1.0834023048452082,177.94351574060397,160.6058418643765,47.2157026454665,-1.9166537417446945,4.117541012131373,167.32154439290363,170.68432795206706,23.229999542236328,22.556408223582956 89351,2018-12-07,AXP,108.19999694824219,109.62000274658203,105.76000213623047,99.3275375366211,4419400.0,4.0,0.8210151233145524,105.28247003996836,97.29521321808829,50.04182456293677,10.427119320286966,1.2579120163184934,99.68226623535156,99.47380867004395,23.229999542236328,22.556408223582956 89352,2018-12-07,BA,332.3500061035156,337.6099853515625,321.3900146484375,314.0718688964844,4526300.0,4.0,-4.874362314614018,362.9865729658717,293.0992363603002,43.56183441711531,-72.64711414808113,15.663234161468283,334.26930440266926,345.14518076578776,23.229999542236328,22.556408223582956 89353,2018-12-07,CAT,129.10000610351562,129.97999572753906,122.75,109.38142395019531,6413700.0,4.0,-0.19332201830069096,120.77864635196127,105.37131473812661,44.715989734950156,-6.408492186359144,6.5228116253104815,111.52714436848959,119.97058893839518,23.229999542236328,22.556408223582956 89354,2018-12-07,CRM,141.89999389648438,142.3699951171875,134.74000549316406,135.9499969482422,6225300.0,4.0,0.46390406650357363,148.60910546009225,117.55189460094292,48.39127285353132,44.3810713346661,12.17097297919218,134.1963333129883,142.59283294677735,23.229999542236328,22.556408223582956 89355,2018-12-07,CSCO,48.15999984741211,48.4900016784668,46.36000061035156,39.905391693115234,38298000.0,4.0,0.3711688835026692,42.26150411718772,37.52520395165994,50.65404773773866,63.18811622811137,2.256151945088897,39.64415944417318,39.96826451619466,23.229999542236328,22.556408223582956 89356,2018-12-07,CVX,117.58999633789062,119.69999694824219,115.19000244140625,93.65875244140625,9114400.0,4.0,0.22948207022250244,98.04933780667399,91.69908748629477,48.13356498320577,21.94030654585694,3.869244724647497,93.7452621459961,95.13235155741374,23.229999542236328,22.556408223582956 89357,2018-12-07,DIS,113.86000061035156,113.98999786376953,111.61000061035156,110.62799835205078,8305500.0,4.0,-0.328021419757178,116.55181154953505,109.00157666457628,48.01101639934196,-99.31003387092821,16.383867412048406,112.77884089152018,112.36647389729818,23.229999542236328,22.556408223582956 89358,2018-12-07,GS,183.85000610351562,186.25,179.0,160.8462677001953,3921200.0,4.0,-7.757259420090037,198.3937760050963,154.79037011306775,33.324124113722306,-117.18253447711028,37.05843546753183,184.01620330810547,192.43047663370768,23.229999542236328,22.556408223582956 89359,2018-12-07,HD,175.35000610351562,178.36000061035156,172.24000549316406,153.79319763183594,6226100.0,4.0,-1.6093243495831189,166.01815761562153,146.93613315586282,42.368276518618494,-41.52317821547978,11.531916709514958,157.06311492919923,166.3575424194336,23.229999542236328,22.556408223582956 89360,2018-12-07,HON,140.8300018310547,143.17999267578125,138.11000061035156,125.9381332397461,3644500.0,4.0,-1.341255774840107,137.44870190905118,126.76658663464995,39.90704468585311,-142.8241039888614,21.03072166618781,131.6813087463379,136.11065635681152,23.229999542236328,22.556408223582956 89361,2018-12-07,IBM,118.45124053955078,118.59464263916016,113.64244842529297,90.40988159179688,7342502.0,4.0,-0.8798704039296439,95.21261031627236,88.39810516834677,41.7391502298323,3.3744693672502324,16.847907004343508,91.18137919108072,99.76844965616861,23.229999542236328,22.556408223582956 89362,2018-12-07,INTC,47.939998626708984,48.060001373291016,46.22999954223633,40.46070098876953,34016400.0,4.0,0.3005813351025992,43.64747841048837,40.1798519880712,48.01443278009564,-57.90452013567263,3.351464079220273,41.562788518269855,40.745375124613446,23.229999542236328,22.556408223582956 89363,2018-12-07,JNJ,145.49000549316406,147.33999633789062,144.1199951171875,128.0385284423828,9444500.0,4.0,1.3264538456446502,130.4575346298437,124.10110031888675,58.592992841032846,64.90064418123454,13.482472548490145,125.81737365722657,123.62479057312012,23.229999542236328,22.556408223582956 89364,2018-12-07,JPM,105.16000366210938,106.9800033569336,102.91000366210938,88.75458526611328,19248600.0,4.0,-0.5756203904993953,97.77461361746352,89.7442531122728,41.933836181902905,-159.56974514879067,21.593901423872346,93.3365254720052,94.74786427815755,23.229999542236328,22.556408223582956 89365,2018-12-07,KO,49.56999969482422,49.68000030517578,48.880001068115234,42.329586029052734,15565700.0,4.0,0.4654661679116643,43.370514103074456,41.62280521760425,57.17329468764432,31.653721796206664,17.723546299265667,41.94271723429362,40.62721996307373,23.229999542236328,22.556408223582956 89366,2018-12-07,MCD,185.3300018310547,187.1999969482422,182.6699981689453,163.95248413085938,3088000.0,4.0,2.373979703202309,168.90656970958338,161.38462139149084,58.05843350131628,37.246482450247655,13.2036363424882,162.82911376953126,155.1177106221517,23.229999542236328,22.556408223582956 89367,2018-12-07,MMM,202.6199951171875,204.3699951171875,197.00999450683594,164.66641235351562,2254500.0,4.0,1.0924609552892832,173.93014441697522,160.90527275831772,48.16988470171717,24.831930623197838,5.021817261439757,164.15572662353514,167.52419153849283,23.229999542236328,22.556408223582956 89368,2018-12-07,MRK,74.63740539550781,74.71373748779297,72.614501953125,62.83213806152344,13228799.0,4.0,1.1546463458935747,65.12622461173802,59.686309720537366,58.92229687255112,81.72884339313931,10.114091275812209,61.401380411783855,59.74786033630371,23.229999542236328,22.556408223582956 89369,2018-12-07,MSFT,108.37999725341797,109.44999694824219,104.30000305175781,99.73880004882812,45044900.0,4.0,0.23306355610434082,107.84982653065016,96.41758298473069,47.07479237895128,-30.20709648130143,16.60572887728227,101.84675470987956,103.74521204630534,23.229999542236328,22.556408223582956 89370,2018-12-07,NKE,75.04000091552734,75.97000122070312,72.87000274658203,69.9251937866211,6133700.0,4.0,-0.22315295212308683,74.48216939004287,67.05155787436142,45.894984752810835,-21.137121275530852,6.774269044544115,71.0178098042806,73.66066563924154,23.229999542236328,22.556408223582956 89371,2018-12-07,PG,93.58999633789062,93.77999877929688,92.13999938964844,81.4591293334961,7996800.0,4.0,1.1263969080604141,83.34722980634719,80.28034664018601,60.05429213856658,49.315281466903144,7.036413148901054,80.86937917073568,76.88299153645833,23.229999542236328,22.556408223582956 89372,2018-12-07,TRV,124.63999938964844,126.19000244140625,122.87000274658203,110.61822509765625,1679600.0,4.0,9.159214754106415e-05,118.44140043296741,109.75626649818494,45.609530203254515,-72.97604967555745,24.6422005493297,113.17965850830078,113.78939514160156,23.229999542236328,22.556408223582956 89373,2018-12-07,UNH,273.760009765625,276.4200134277344,267.2799987792969,250.65098571777344,3506900.0,4.0,3.1510392241791862,267.30613232326266,237.91811084079984,51.33047109102208,26.375977764386104,4.1406784727698644,249.46121877034506,247.92584508260092,23.229999542236328,22.556408223582956 89374,2018-12-07,V,140.82000732421875,142.1300048828125,135.99000549316406,132.79522705078125,14007700.0,4.0,-0.06722988614660608,141.6778705903953,127.5833263090188,47.86625361849201,-10.523782664265196,17.15798443806614,134.5221150716146,137.10115763346354,23.229999542236328,22.556408223582956 89375,2018-12-07,VZ,57.90999984741211,58.43000030517578,57.34000015258789,44.79734420776367,16948100.0,4.0,0.33235255162808386,47.28411160292956,44.50539950546888,52.98105189084718,-33.62510508685896,1.8449462845052556,45.31252530415853,43.636349550882976,23.229999542236328,22.556408223582956 89376,2018-12-07,WBA,82.41999816894531,83.20999908447266,80.91999816894531,66.2706069946289,6153000.0,4.0,1.1442387027754393,69.91568936505881,64.69796496233376,56.62882632737828,24.324293805664063,10.135296697368737,66.22412427266438,62.939396667480466,23.229999542236328,22.556408223582956 89377,2018-12-07,WMT,94.5,95.12999725341797,92.44999694824219,86.07593536376953,8496500.0,4.0,-0.88693293423961,97.01451343365642,83.25679927996663,44.60685444087509,-120.15974689214929,24.11065221455289,91.11316350301107,89.32875760396321,23.229999542236328,22.556408223582956 89436,2018-12-10,AAPL,41.25,42.522499084472656,40.83250045776367,40.74959945678711,248104000.0,0.0,-2.1512185424592616,48.26518595014677,39.11506612504854,37.364442707615204,-112.91789589624459,47.525579452525335,46.00622800191243,49.53576838175456,22.639999389648438,29.740354344811966 89437,2018-12-10,AMGN,193.02999877929688,194.7899932861328,188.19000244140625,167.88743591308594,2718300.0,0.0,0.7680130637104412,177.93234481638163,160.56764145070824,49.03513234764936,-33.38660120943033,11.49741857537452,167.5318634033203,170.57717157999676,22.639999389648438,29.740354344811966 89438,2018-12-10,AXP,105.94000244140625,106.72000122070312,103.5,98.49887084960938,4110000.0,0.0,0.5259273082185558,105.34667338005117,96.97868825324962,48.8390977522335,-48.27185684288449,9.155879799753249,99.75023498535157,99.43533604939779,22.639999389648438,29.740354344811966 89439,2018-12-10,BA,321.2699890136719,327.20001220703125,315.510009765625,317.1132507324219,4400500.0,0.0,-5.235305205373095,357.6316889919518,294.13784530980604,44.48964318033477,-85.69185839089317,19.46145586163055,333.11143290201824,344.70020650227866,22.639999389648438,29.740354344811966 89440,2018-12-10,CAT,122.41000366210938,124.37000274658203,121.16000366210938,109.23976135253906,5970900.0,0.0,-0.5466471355486959,120.44710256706051,104.9945997034473,44.62883114163848,-55.21560667700371,9.680999095789417,111.75614725748697,119.65735727945963,22.639999389648438,29.740354344811966 89441,2018-12-10,CRM,135.16000366210938,139.49000549316406,133.17999267578125,137.27000427246094,5897000.0,0.0,0.4944527029327901,147.96161359936826,117.73938737719425,49.088114428127675,32.61219753333879,15.06657400124094,134.07866668701172,142.24433314005535,22.639999389648438,29.740354344811966 89442,2018-12-10,CSCO,46.29999923706055,47.130001068115234,45.81999969482422,40.26628112792969,28682000.0,0.0,0.3366396098205229,42.05873816864434,37.59220215423164,51.59412843748565,26.885783721011517,8.225415830433088,39.68397280375163,39.96736551920573,22.639999389648438,29.740354344811966 89443,2018-12-10,CVX,115.30000305175781,115.95999908447266,111.66999816894531,93.21272277832031,7674300.0,0.0,0.07891478306920874,97.96426517361569,91.519398766814,47.5176908473662,-50.22402385615923,14.8997522962583,93.86528396606445,95.12918357849121,22.639999389648438,29.740354344811966 89444,2018-12-10,DIS,111.98999786376953,112.29000091552734,109.52999877929688,110.50944519042969,7337500.0,0.0,-0.4353845733497508,116.49432397596088,108.73827108629497,47.842636897330536,-145.4399536537734,27.79641730337309,112.73203582763672,112.40009358723958,22.639999389648438,29.740354344811966 89445,2018-12-10,GS,178.60000610351562,179.83999633789062,174.67999267578125,160.09426879882812,4528300.0,0.0,-8.047723196817486,192.18710178049537,156.35207668630153,33.02552558865651,-125.84956687595152,42.351878071975285,182.99215240478514,191.70565134684244,22.639999389648438,29.740354344811966 89446,2018-12-10,HD,173.38999938964844,173.99000549316406,167.72999572753906,152.81410217285156,5373800.0,0.0,-1.7601932012698853,164.25496806383052,147.3471361231812,41.68469228926293,-93.82554897627921,21.37709779672672,156.87574971516926,165.81587397257488,22.639999389648438,29.740354344811966 89447,2018-12-10,HON,138.6999969482422,139.24000549316406,135.64999389648438,125.24810028076172,3121800.0,0.0,-1.671679987913791,137.4182192307184,125.72905554955504,39.20527111679746,-191.00128944698093,27.520298516551765,131.55532735188802,135.80813802083333,22.639999389648438,29.740354344811966 89448,2018-12-10,IBM,114.47418975830078,116.32887268066406,113.3078384399414,91.76597595214844,6850777.0,0.0,-0.8458665620312189,95.03605642391437,88.40420389102704,43.60337098864532,-5.239697594549421,18.232371628103557,91.08719329833984,99.44083633422852,22.639999389648438,29.740354344811966 89449,2018-12-10,INTC,46.279998779296875,47.459999084472656,46.0099983215332,41.30946350097656,23289000.0,0.0,0.22904064512692912,43.52874218783214,40.14283488431141,49.858135321611236,-74.2781394622514,5.571189389142249,41.655455907185875,40.773448371887206,22.639999389648438,29.740354344811966 89450,2018-12-10,JNJ,145.38999938964844,145.8800048828125,142.3800048828125,127.88884735107422,6848100.0,0.0,1.2440892251865137,130.50664282627835,124.1294144552158,58.251924847588185,30.56707499118054,3.5563031143068677,126.04235432942708,123.71657574971518,22.639999389648438,29.740354344811966 89451,2018-12-10,JPM,102.87000274658203,103.48999786376953,99.27999877929688,87.09619140625,23636400.0,0.0,-0.9932742989946064,98.06795816398858,88.50398855232001,39.986381600132724,-249.52703908891525,33.05212546300301,93.2362772623698,94.5850237528483,22.639999389648438,29.740354344811966 89452,2018-12-10,KO,49.45000076293945,49.45000076293945,48.470001220703125,42.458927154541016,12331100.0,0.0,0.4291181548120022,43.3726297464064,41.64630107024399,57.75902083807566,13.532745456589053,9.551171948927799,42.03167355855306,40.68139381408692,22.639999389648438,29.740354344811966 89453,2018-12-10,MCD,182.9600067138672,185.08999633789062,180.5500030517578,165.46693420410156,3084900.0,0.0,2.2078138833840057,168.92304092442959,161.39564651453526,59.55514887897533,16.472733727280406,4.052236065016917,163.14019826253255,155.46488469441732,22.639999389648438,29.740354344811966 89454,2018-12-10,MMM,198.36000061035156,198.9499969482422,193.63999938964844,164.7328643798828,1980300.0,0.0,0.7611399517377606,173.83973631967638,160.6330313194838,48.22730515526878,-21.266518656363502,4.009041662363341,164.5595494588216,167.3952746073405,22.639999389648438,29.740354344811966 89455,2018-12-10,MRK,73.90267181396484,74.21755981445312,72.385498046875,63.405433654785156,16163618.0,0.0,1.0887203332495403,65.22588584652962,59.74553100832878,60.325337080649554,74.95877681355154,7.709469017834531,61.605034001668294,59.84436372121175,22.639999389648438,29.740354344811966 89456,2018-12-10,MSFT,104.80000305175781,107.9800033569336,103.88999938964844,102.37451171875,40801500.0,0.0,0.18874684910483097,107.40013733106132,96.5171768168879,49.83538661884402,-20.491687409167913,17.98433417665229,101.83901011149088,103.66854578653971,22.639999389648438,29.740354344811966 89457,2018-12-10,NKE,73.0999984741211,73.70999908447266,70.61000061035156,69.13385772705078,7235000.0,0.0,-0.3586281366485764,73.9911997728061,67.06201067641264,44.732649562328874,-89.68185004456137,18.04911119502472,71.00593414306641,73.49042943318685,22.639999389648438,29.740354344811966 89458,2018-12-10,PG,93.25,93.4000015258789,91.37000274658203,81.9701919555664,9307600.0,0.0,1.054205333795224,83.29082724726818,80.4838965686498,61.1809964260937,36.29264534167348,0.9160189468398108,80.98774286905925,77.03441047668457,22.639999389648438,29.740354344811966 89459,2018-12-10,TRV,123.44999694824219,123.55999755859375,120.5,110.11688995361328,1534100.0,0.0,-0.28053532999679476,118.30437139003104,109.24998652012522,44.96107885955,-130.06701795295078,32.94456435471204,113.25439529418945,113.71420796712239,22.639999389648438,29.740354344811966 89460,2018-12-10,UNH,268.5899963378906,269.0,260.2300109863281,248.18341064453125,4061300.0,0.0,2.3614740594898365,266.8651699711456,237.49879182084663,49.95881365470701,-32.09987432435368,15.56982441293028,249.55842081705728,247.95510915120443,22.639999389648438,29.740354344811966 89461,2018-12-10,V,136.25,138.27000427246094,134.86000061035156,133.5409698486328,15744300.0,0.0,-0.1630231425882016,140.79817286510652,127.7763693712216,48.46094625853678,-46.086059073129206,19.9551684036716,134.44501597086588,136.94804255167642,22.639999389648438,29.740354344811966 89462,2018-12-10,VZ,57.79999923706055,58.369998931884766,56.869998931884766,45.25557327270508,16603400.0,0.0,0.27876425587908216,47.28411160292956,44.50539950546888,54.584033143589,-38.77788837335155,3.696028852336629,45.36015993754069,43.68724791208903,22.639999389648438,29.740354344811966 89463,2018-12-10,WBA,81.5999984741211,81.91999816894531,79.69000244140625,66.24613189697266,5626000.0,0.0,0.954861312225816,69.90628061639937,64.60289449346392,56.56146207607567,-14.276874048129274,18.977832857566398,66.38266169230143,63.08983821868897,22.639999389648438,29.740354344811966 89464,2018-12-10,WMT,93.55999755859375,94.25,92.33999633789062,86.76866912841797,7276900.0,0.0,-0.9710028204958405,96.02970948328156,83.28369536290985,45.993700041967195,-113.11132809697091,24.646956361410382,90.96840387980143,89.31853955586752,22.639999389648438,29.740354344811966 89465,2018-12-11,AAPL,42.915000915527344,42.9474983215332,41.75,40.51652526855469,189126800.0,1.0,-2.162470789497199,47.26532736264808,39.253800292381214,37.03826362516332,-100.44035050371255,42.815881811256624,45.63046391805013,49.31779747009277,21.760000228881836,16.299986074598415 89466,2018-12-11,AMGN,195.91000366210938,198.41000366210938,194.33999633789062,169.69528198242188,3047500.0,1.0,0.6563765861448871,177.97943703251812,160.89763663691545,50.42920255820241,37.928208913805776,0.98123724035155,167.86314697265624,170.53378931681314,21.760000228881836,16.299986074598415 89467,2018-12-11,AXP,107.38999938964844,108.01000213623047,104.51000213623047,98.13573455810547,3132200.0,1.0,0.25977154028012706,105.42564012941699,96.63157193723339,48.31270699042867,-36.598175010677494,2.710624031560542,99.87903391520182,99.37689514160157,21.760000228881836,16.299986074598415 89468,2018-12-11,BA,333.25,334.489990234375,318.75,312.91552734375,3566400.0,1.0,-5.793294746740855,351.72419022536405,295.44824934983126,43.46932734565423,-71.42221728525426,12.732835473417623,331.95872192382814,344.1153076171875,21.760000228881836,16.299986074598415 89469,2018-12-11,CAT,127.18000030517578,127.9800033569336,122.25,109.1069564819336,4449900.0,1.0,-0.8278333323519718,120.45176696183383,104.66501923201382,44.54462868422836,-36.5930372175468,1.3688799420078923,111.9978396097819,119.35129559834799,21.760000228881836,16.299986074598415 89470,2018-12-11,CRM,140.58999633789062,140.6999969482422,135.58999633789062,136.7899932861328,4548700.0,1.0,0.4744605564630433,147.94785272923252,117.74014775904874,48.840038288827856,44.569642899215296,12.004923615360799,134.12099965413412,141.89933293660482,21.760000228881836,16.299986074598415 89471,2018-12-11,CSCO,47.86000061035156,47.900001525878906,46.709999084472656,40.46392059326172,26048500.0,1.0,0.32151652243427264,42.05682846208632,37.59239219526231,52.11098762660087,63.580843188405716,0.9910804091890423,39.76531880696614,39.96748453776042,21.760000228881836,16.299986074598415 89472,2018-12-11,CVX,116.26000213623047,116.62000274658203,113.94999694824219,93.64253997802734,5929400.0,1.0,-0.005662942023775486,97.82768988212237,91.42214532295574,48.178682075304884,-24.64332363487702,12.316635294539395,94.00097147623698,95.11872316996256,21.760000228881836,16.299986074598415 89473,2018-12-11,DIS,112.97000122070312,113.72000122070312,111.43000030517578,110.61811828613281,6861800.0,1.0,-0.5058702778080573,116.05608581521133,108.67051864645859,48.01552064741692,-95.61919104961191,16.146207299820997,112.72055053710938,112.4585620880127,21.760000228881836,16.299986074598415 89474,2018-12-11,GS,182.14999389648438,184.42999267578125,175.4499969482422,158.27696228027344,4713900.0,1.0,-8.328552907165971,187.5556642404423,156.9592710622921,32.3019369893517,-111.89828732602555,29.94006291793987,181.9565638224284,190.9370147705078,21.760000228881836,16.299986074598415 89475,2018-12-11,HD,174.3000030517578,175.60000610351562,171.24000549316406,153.27696228027344,5229400.0,1.0,-1.8214127978538102,162.67529276261808,147.79874745954987,42.141221394721626,-61.0365087283509,16.432580856871663,156.9055414835612,165.28752314249675,21.760000228881836,16.299986074598415 89476,2018-12-11,HON,139.7899932861328,140.19000244140625,136.1199951171875,124.21307373046875,4124800.0,1.0,-1.9940750934744926,137.36620641932802,124.63032068028134,38.16390099587547,-176.82601104651357,23.33623274115465,131.4368418375651,135.4970230102539,21.760000228881836,16.299986074598415 89477,2018-12-11,IBM,117.82982635498047,118.36520385742188,114.7227554321289,91.58414459228516,5275083.0,1.0,-0.8240909361223316,94.81652439752739,88.42297526677925,43.41069862122729,37.64618446968165,6.677749856394423,91.02833862304688,99.11792170206705,21.760000228881836,16.299986074598415 89478,2018-12-11,INTC,47.900001525878906,48.59000015258789,47.130001068115234,41.458213806152344,23851000.0,1.0,0.18224621840644062,43.500154347696146,40.107546000204245,50.17848180256072,1.902169077154195,6.250761784283464,41.713082758585614,40.80443547566732,21.760000228881836,16.299986074598415 89479,2018-12-11,JNJ,146.2899932861328,148.2100067138672,145.7899932861328,128.9805908203125,9857400.0,1.0,1.2524715317732529,130.6818726222922,124.13728097267854,60.008396019175336,95.73039283621006,14.287984041261398,126.34746780395508,123.83238945007324,21.760000228881836,16.299986074598415 89480,2018-12-11,JPM,103.12999725341797,103.66000366210938,100.20999908447266,86.2455062866211,16860700.0,1.0,-1.377037578167844,98.40433512674865,87.22928303731386,39.024666671370454,-232.0716895224235,32.085754952036396,93.14891789754232,94.40828921000163,21.760000228881836,16.299986074598415 89481,2018-12-11,KO,49.59000015258789,50.0099983215332,49.18000030517578,42.71760940551758,18083600.0,1.0,0.41638575254901156,43.38837788522008,41.65208956778285,58.92140265405917,55.63355858559227,17.87505799539287,42.14607760111491,40.73759784698486,21.760000228881836,16.299986074598415 89482,2018-12-11,MCD,186.57000732421875,186.8300018310547,182.8699951171875,164.5170440673828,2889100.0,1.0,1.9766920035785915,168.8732317089293,161.33699778325823,58.20738341055115,34.78842104360956,10.406744305132634,163.4781046549479,155.8193832397461,21.760000228881836,16.299986074598415 89483,2018-12-11,MMM,201.25999450683594,202.0,196.13999938964844,164.0185546875,1828900.0,1.0,0.43590203957160156,173.8780011480025,160.40571467231,47.640408690815924,-4.706363790570335,3.979172023576838,164.94066162109374,167.27054036458333,21.760000228881836,16.299986074598415 89484,2018-12-11,MRK,74.35114288330078,74.72328186035156,73.03434753417969,63.151527404785156,13867660.0,1.0,1.0044071998874102,65.274985382277,59.88069966105797,59.395861054553876,82.96050782125312,12.233894928369878,61.78821169535319,59.94168554941813,21.760000228881836,16.299986074598415 89485,2018-12-11,MSFT,109.80000305175781,110.94999694824219,107.44000244140625,103.32604217529297,42381900.0,1.0,0.22778038460887728,107.34548503877511,96.52342594144949,50.79391910075277,58.20856353675334,4.595351424541103,101.90530268351237,103.60047454833985,21.760000228881836,16.299986074598415 89486,2018-12-11,NKE,73.87000274658203,74.56999969482422,72.55999755859375,70.14449310302734,7794500.0,1.0,-0.3800622468211401,73.73238341680694,67.07636215814422,46.522010790132136,-43.51445078723993,12.513896822243783,71.06038386027018,73.3367202758789,21.760000228881836,16.299986074598415 89487,2018-12-11,PG,93.72000122070312,94.5199966430664,93.4000015258789,82.74556732177734,8743800.0,1.0,1.0474845531564654,83.38912058456368,80.51776952163748,62.826629121793005,96.50189906582509,9.534598075571491,81.16543477376302,77.19642321268718,21.760000228881836,16.299986074598415 89488,2018-12-11,TRV,123.68000030517578,124.41999816894531,120.44999694824219,108.29949951171875,1877200.0,1.0,-0.6421797591784184,118.30546318955524,108.42028906874555,42.68523322896002,-143.96863241315427,27.49598035345547,113.26706873575846,113.59123255411784,21.760000228881836,16.299986074598415 89489,2018-12-11,UNH,269.5799865722656,271.5299987792969,265.6700134277344,248.82591247558594,3102800.0,1.0,1.7672111955069454,266.3841663070554,237.19303248444848,50.31642435740086,-6.174539043428284,10.515108809235556,249.86453603108723,247.99786554972331,21.760000228881836,16.299986074598415 89490,2018-12-11,V,139.94000244140625,140.0500030517578,135.9199981689453,132.50460815429688,12466300.0,1.0,-0.31888975339302306,140.08817753609767,127.82175288382417,47.67905420022936,-30.333699066849903,13.501944196436005,134.42296091715494,136.77427088419597,21.760000228881836,16.299986074598415 89491,2018-12-11,VZ,58.77000045776367,59.400001525878906,58.63999938964844,45.70602798461914,14991400.0,1.0,0.2695360324577223,47.28320313766411,44.536597048493114,56.10582136847749,32.630083905920095,8.026288120149722,45.44662742614746,43.75064659118652,21.760000228881836,16.299986074598415 89492,2018-12-11,WBA,81.93000030517578,82.3499984741211,80.75,66.77667236328125,5467500.0,1.0,0.8379294187972874,69.89121685029959,64.57061634061837,57.69009145620648,5.840543840998651,14.757959908023825,66.54562365214029,63.251828320821126,21.760000228881836,16.299986074598415 89493,2018-12-11,WMT,94.25,94.48999786376953,93.25,86.68555450439453,6452500.0,1.0,-1.0324342077070554,94.62802640394708,83.65669344468574,45.85121892322754,-97.3431885789315,22.6258537838289,90.82822265625,89.31505088806152,21.760000228881836,16.299986074598415 89494,2018-12-12,AAPL,42.599998474121094,42.97999954223633,42.255001068115234,40.62946319580078,142510800.0,2.0,-2.137633817458898,46.79195187327797,39.12482211353844,37.312576950092286,-90.98075894644407,42.44413650584619,45.29086761474609,49.12549273173014,21.459999084472656,25.002751060793905 89495,2018-12-12,AMGN,198.08999633789062,199.44000244140625,196.3000030517578,169.8942413330078,2665600.0,2.0,0.5773034355503057,177.93125461131123,161.48024288624734,50.583094349918326,54.970067880403775,1.834818949191168,168.13778177897134,170.4904312133789,21.459999084472656,25.002751060793905 89496,2018-12-12,AXP,107.2699966430664,108.7300033569336,106.5,100.07238006591797,4183800.0,2.0,0.20277482197404595,105.40770403338865,96.74168332623049,51.21367201807744,5.255189856206064,0.7846311113528232,100.07424952189128,99.35629781087239,21.459999084472656,25.002751060793905 89497,2018-12-12,BA,327.3800048828125,331.8999938964844,324.6600036621094,317.44366455078125,3424800.0,2.0,-5.8032266643826915,348.1096097862244,296.1147066200256,44.87996099068373,-56.474934350070455,12.732835473417614,331.720415242513,343.6677800496419,21.459999084472656,25.002751060793905 89498,2018-12-12,CAT,125.73999786376953,127.97000122070312,125.0999984741211,110.99272155761719,5544100.0,2.0,-0.888270508056678,120.45294949283618,104.69659732112865,46.040097134485535,-14.456466793467984,1.368879942007905,112.33396708170572,119.05731010437012,21.459999084472656,25.002751060793905 89499,2018-12-12,CRM,141.7899932861328,144.02999877929688,139.5500030517578,140.08999633789062,6794300.0,2.0,0.7166383426288121,148.7200952433768,117.92690487869352,50.61500447443603,83.05254352624264,3.8740129618278685,134.42433268229166,141.65216623942058,21.459999084472656,25.002751060793905 89500,2018-12-12,CSCO,47.91999816894531,48.20000076293945,47.36000061035156,40.74748229980469,23157200.0,2.0,0.32862425081674473,42.15027572812095,37.6536167889689,52.85808733107071,86.31621570265746,4.382389215184856,39.86786028544108,39.976454989115396,21.459999084472656,25.002751060793905 89501,2018-12-12,CVX,117.11000061035156,117.72000122070312,115.56999969482422,93.7641830444336,7891400.0,2.0,-0.062159286106677314,97.82189153724633,91.37654214805642,48.36906132349753,-3.767971320113725,7.9912673554408356,94.21031697591145,95.10855000813802,21.459999084472656,25.002751060793905 89502,2018-12-12,DIS,113.0,113.9800033569336,112.1500015258789,110.85521697998047,7723900.0,2.0,-0.5364153609620956,115.8061776123499,108.56558828730832,48.40153699078002,-78.0225374065676,14.124133279384246,112.72187016805013,112.51934827168783,21.459999084472656,25.002751060793905 89503,2018-12-12,GS,178.5,180.0,176.47999572753906,158.1874237060547,3677300.0,2.0,-8.460806578947427,186.51142560342134,155.45040300985988,32.26590476505818,-110.33413084210886,29.94006291793987,180.85468495686848,190.18694661458332,21.459999084472656,25.002751060793905 89504,2018-12-12,HD,173.75,176.8699951171875,172.80999755859375,155.05706787109375,5912500.0,2.0,-1.7066173030566745,162.3039205771428,147.80047090234936,43.88887026706316,-35.37964135330737,12.565958023330968,156.9660624186198,164.79872131347656,21.459999084472656,25.002751060793905 89505,2018-12-12,HON,138.77000427246094,140.83999633789062,138.22999572753906,125.55680084228516,4201100.0,2.0,-2.1167474425469663,137.2592117079012,123.91866991441326,40.293818555124666,-136.8979123183413,20.445808193312033,131.37673823038736,135.19907290140787,21.459999084472656,25.002751060793905 89506,2018-12-12,IBM,117.12236785888672,117.4760971069336,115.67877960205078,91.7886962890625,3724283.0,2.0,-0.7813213965804522,94.82722354235429,88.4319744556926,43.700208714354176,38.972293528829454,6.67774985639441,91.10471827189127,98.8032787322998,21.459999084472656,25.002751060793905 89507,2018-12-12,INTC,48.58000183105469,48.63999938964844,47.40999984741211,41.85197830200195,31305000.0,2.0,0.17491845106179227,43.4872569857518,40.22369501009781,51.035136831465756,22.170520468513654,6.744691923694942,41.79224026997884,40.84372437795003,21.459999084472656,25.002751060793905 89508,2018-12-12,JNJ,147.0,148.49000549316406,147.0,129.50885009765625,8869200.0,2.0,1.286906027356963,130.9194936175194,124.11108804751964,60.83324036081615,115.54491040754503,15.495895984297889,126.65327707926433,123.95015462239583,21.459999084472656,25.002751060793905 89509,2018-12-12,JPM,101.66000366210938,102.9000015258789,100.05999755859375,86.80403137207031,22621500.0,2.0,-1.6174593703826332,98.65735131996173,86.29486120445232,40.004717185286154,-213.5527394263316,32.54783095074611,93.03921737670899,94.2360284169515,21.459999084472656,25.002751060793905 89510,2018-12-12,KO,49.95000076293945,50.02000045776367,49.189998626708984,42.44168472290039,12316900.0,2.0,0.37965400113647263,43.375133301950584,41.64302427556406,57.185024476695,43.39704364367322,18.019105640109736,42.23588485717774,40.78449764251709,21.459999084472656,25.002751060793905 89511,2018-12-12,MCD,183.92999267578125,184.83999633789062,182.35000610351562,164.41848754882812,3024600.0,2.0,1.7652251446602918,168.8743656075062,161.35737267374378,58.06633938619381,7.67893862282128,8.119263737328177,163.8159912109375,156.21231740315756,21.459999084472656,25.002751060793905 89512,2018-12-12,MMM,200.60000610351562,202.6199951171875,199.6999969482422,165.9705047607422,1919000.0,2.0,0.33182958386441896,173.72500590051874,160.8998079422547,49.38173891693668,23.951683194675017,5.555358484564156,165.36373799641927,167.15565083821613,21.459999084472656,25.002751060793905 89513,2018-12-12,MRK,74.20801544189453,75.15267181396484,74.1603012084961,63.888614654541016,11219678.0,2.0,0.9857026486595686,65.38605207413383,60.04153352767281,61.191559436665855,108.83383365141357,15.972680307051801,61.967294692993164,60.04528636932373,21.459999084472656,25.002751060793905 89514,2018-12-12,MSFT,110.88999938964844,111.2699966430664,109.04000091552734,103.79230499267578,36183000.0,2.0,0.29296118122395853,107.52406293568902,96.59887789072701,51.26595300075546,78.23807635365495,3.2459106053652236,102.08535385131836,103.55959688822428,21.459999084472656,25.002751060793905 89515,2018-12-12,NKE,74.5199966430664,75.27999877929688,73.51000213623047,70.8595962524414,6950400.0,2.0,-0.3354788939054174,73.68099796074792,67.07457073432043,47.76003658549133,-14.369767036194744,8.04303523181438,71.13486785888672,73.19857368469238,21.459999084472656,25.002751060793905 89516,2018-12-12,PG,94.20999908447266,94.55000305175781,93.0999984741211,82.85131072998047,9644000.0,2.0,1.038717209969576,83.4954877088641,80.52859218615542,63.047630699967975,91.331893414355,6.380204474756071,81.33549016316732,77.35088221232097,21.459999084472656,25.002751060793905 89517,2018-12-12,TRV,122.20999908447266,123.29000091552734,121.02999877929688,109.2305908203125,1703200.0,2.0,-0.8439260336730285,118.44985988442669,107.8954091280245,44.182649623537934,-138.5754984534432,27.495980353455458,113.28023020426433,113.48555488586426,21.459999084472656,25.002751060793905 89518,2018-12-12,UNH,271.95001220703125,274.55999755859375,270.489990234375,252.01052856445312,3167900.0,2.0,1.5355249223187286,266.3359483312613,237.16001419315276,52.072618736524504,28.876238462289777,4.655096956610032,250.32816518147786,248.11597646077473,21.459999084472656,25.002751060793905 89519,2018-12-12,V,139.3000030517578,140.8800048828125,137.75,133.4635009765625,10387200.0,2.0,-0.3608805224366449,139.98745145293847,127.76077547577248,48.4747679101772,-1.8465434058209589,10.537851040132178,134.54276224772136,136.64322992960612,21.459999084472656,25.002751060793905 89520,2018-12-12,VZ,57.790000915527344,58.189998626708984,57.22999954223633,44.46337890625,18892200.0,2.0,0.16010560577669253,47.36714329129261,44.33848796481091,51.20901735883057,-71.33025114533216,7.307224809738537,45.46656138102214,43.79141413370768,21.459999084472656,25.002751060793905 89521,2018-12-12,WBA,82.44999694824219,83.33000183105469,82.11000061035156,67.29092407226562,4844700.0,2.0,0.7777899871264395,69.9083705433001,64.60488781851632,58.76439982306727,46.69818759308776,5.630592499767374,66.70976079305014,63.42008895874024,21.459999084472656,25.002751060793905 89522,2018-12-12,WMT,94.30000305175781,94.30000305175781,93.05999755859375,86.00203704833984,9639200.0,2.0,-1.123324188965725,93.46089627077565,83.88203509519114,44.67386266880756,-97.32018185893914,23.673221329517098,90.63892313639323,89.2966490427653,21.459999084472656,25.002751060793905 89523,2018-12-13,AAPL,42.622501373291016,43.14250183105469,42.38750076293945,41.073951721191406,127594400.0,3.0,-2.058356377882525,46.30472501866504,39.10075631983594,38.40517008137236,-81.6816651785068,40.48963159449732,44.957627868652345,48.93915952046712,20.649999618530273,23.044341184383416 89524,2018-12-13,AMGN,196.77000427246094,197.66000366210938,195.22000122070312,170.863037109375,2129800.0,3.0,0.5860554343610715,177.88983188620097,162.15382656106465,51.34397633812258,37.1169508911296,1.251788121054155,168.41922556559246,170.44131469726562,20.649999618530273,23.044341184383416 89525,2018-12-13,AXP,107.7699966430664,108.36000061035156,106.33000183105469,99.34612274169922,3542600.0,3.0,0.09787339205895762,105.4142316552221,96.62714941777594,50.12234787969428,-16.315322275030372,0.0736278425017986,100.21763483683269,99.31679318745931,20.649999618530273,23.044341184383416 89526,2018-12-13,BA,328.3999938964844,328.739990234375,324.1700134277344,316.2582092285156,2247700.0,3.0,-5.839440680671601,345.6994433924145,296.18891720328867,44.57869762001679,-59.185273502145456,13.108727383631932,330.98090311686195,343.0776565551758,20.649999618530273,23.044341184383416 89527,2018-12-13,CAT,126.44999694824219,129.11000061035156,125.04000091552734,111.46192932128906,4544100.0,3.0,-0.8880691516571204,120.4518333738751,104.69240109267764,46.4120616784104,-11.763554109472443,1.3294354502244312,112.58303731282552,118.72935803731282,20.649999618530273,23.044341184383416 89528,2018-12-13,CRM,141.5,143.6300048828125,139.5800018310547,141.13999938964844,5122800.0,3.0,0.9819728818717977,149.54538699068075,117.99961270414349,51.17260465731234,81.13420411107201,3.87401296182787,134.72333272298178,141.40449956258138,20.649999618530273,23.044341184383416 89529,2018-12-13,CSCO,47.68000030517578,47.970001220703125,47.130001068115234,40.79045486450195,20051700.0,3.0,0.33387598903166804,42.2185501234606,37.78727568220346,52.97310272191242,71.56654567830766,1.532240614303562,39.95063870747884,39.98116289774577,20.649999618530273,23.044341184383416 89530,2018-12-13,CVX,115.1500015258789,116.31999969482422,114.30999755859375,94.02368927001953,7030500.0,3.0,-0.08501308428890297,97.77114269420558,91.56567752674168,48.78430013933256,-39.65235543965024,12.134508487982922,94.37691345214844,95.0944029490153,20.649999618530273,23.044341184383416 89531,2018-12-13,DIS,112.87000274658203,113.5999984741211,112.33999633789062,112.0209732055664,6661500.0,3.0,-0.46123889972878374,115.50433841545679,108.61445964972877,50.27942619207631,-62.85046636516306,14.12413327938424,112.70584309895834,112.59678624471029,20.649999618530273,23.044341184383416 89532,2018-12-13,GS,177.8300018310547,178.69000244140625,175.1199951171875,157.4891815185547,4008600.0,3.0,-8.523704911352326,185.30947007008294,154.11858779124518,31.978141801124877,-108.8392934030243,31.94897497441319,179.58717041015626,189.41038131713867,20.649999618530273,23.044341184383416 89533,2018-12-13,HD,174.30999755859375,174.91000366210938,172.07000732421875,154.75442504882812,6102200.0,3.0,-1.6213716299569398,161.95269449562548,147.7898348012495,43.656946026935366,-52.02157215910362,14.337844948133757,156.92683868408204,164.26624043782553,20.649999618530273,23.044341184383416 89534,2018-12-13,HON,139.11000061035156,140.1999969482422,137.89999389648438,126.03799438476562,2361500.0,3.0,-2.1503499697130337,137.05788503518784,123.39009698995865,41.04607411925172,-134.15617123737246,21.444924336800028,131.27549209594727,134.90351804097494,20.649999618530273,23.044341184383416 89535,2018-12-13,IBM,115.9273452758789,116.43403625488281,114.8852767944336,91.46292114257812,4177306.0,3.0,-0.7648963115127287,94.82373045449269,88.4271324300288,43.33494565520206,9.248972336038488,10.569392578085711,91.2759635925293,98.47547671000163,20.649999618530273,23.044341184383416 89536,2018-12-13,INTC,48.2599983215332,48.58000183105469,47.86000061035156,42.254478454589844,19526000.0,3.0,0.19929222441915329,43.52516470901268,40.264537515718764,51.90951819099962,50.292250350772505,6.744691923694954,41.81641070048014,40.879866981506346,20.649999618530273,23.044341184383416 89537,2018-12-13,JNJ,146.9600067138672,148.58999633789062,146.8000030517578,130.16033935546875,6008300.0,3.0,1.35118967805451,131.2638332213157,124.12556268322528,61.83744900873449,118.15156535820469,14.26635540191252,126.88748677571614,124.07032140096028,20.649999618530273,23.044341184383416 89538,2018-12-13,JPM,101.55000305175781,101.97000122070312,100.66999816894531,86.88995361328125,17250900.0,3.0,-1.780537241105236,98.71652643571268,85.5078815232717,40.157786485534714,-190.311815177845,32.5478309507461,92.87939224243163,94.05865732828777,20.649999618530273,23.044341184383416 89539,2018-12-13,KO,48.720001220703125,49.61000061035156,48.56999969482422,42.65724563598633,13766200.0,3.0,0.36374476445103454,43.37522012530129,41.64303854169089,58.18099762522261,2.359225465321107,5.730737360832765,42.299512227376304,40.84055099487305,20.649999618530273,23.044341184383416 89540,2018-12-13,MCD,184.0,186.75999450683594,183.80999755859375,167.06201171875,2737500.0,3.0,1.7903088767874067,169.0823434655334,161.4673193152283,60.708142016253184,60.98720672334973,15.065008203523814,164.08583984375,156.65480219523113,20.649999618530273,23.044341184383416 89541,2018-12-13,MMM,201.42999267578125,202.39999389648438,199.52000427246094,167.89761352539062,1831700.0,3.0,0.40023927547474614,173.7043223788047,161.34457288486715,51.04456409110966,28.21087446422662,5.020368141810068,165.7405019124349,167.04537989298504,20.649999618530273,23.044341184383416 89542,2018-12-13,MRK,74.66603088378906,75.45801544189453,74.42748260498047,64.70760345458984,11272498.0,3.0,1.0251474470045068,65.59502019246821,60.192916590368704,63.06887773002588,119.52855204369025,18.60831036969047,62.13491249084473,60.162537002563475,20.649999618530273,23.044341184383416 89543,2018-12-13,MSFT,109.58000183105469,110.87000274658203,108.62999725341797,104.14435577392578,31333400.0,3.0,0.36877399096543684,107.73024286225208,96.67530218169324,51.628398461896055,68.05477154476436,4.925896236669175,102.28092956542969,103.50769068400065,20.649999618530273,23.044341184383416 89544,2018-12-13,NKE,74.5,74.58999633789062,72.58999633789062,69.53430938720703,7454800.0,3.0,-0.4024466847860708,73.56074800098634,66.99960966502928,45.73037403856589,-54.45397809032152,12.840337364470189,71.09166107177734,73.00665143330892,20.649999618530273,23.044341184383416 89545,2018-12-13,PG,94.87000274658203,96.79000091552734,94.80000305175781,85.01885223388672,18541300.0,3.0,1.1929202694940813,84.14615188745911,80.14402526708191,67.1845679358832,198.6997002639664,23.877247999019538,81.54989573160807,77.54510587056478,20.649999618530273,23.044341184383416 89546,2018-12-13,TRV,122.02999877929688,122.61000061035156,120.72000122070312,108.77400207519531,1282300.0,3.0,-1.0287949972474166,118.60224909899068,107.33734364392924,43.60473210046282,-143.86571007380343,28.699607276273014,113.17288411458334,113.350319925944,20.649999618530273,23.044341184383416 89547,2018-12-13,UNH,270.8599853515625,273.32000732421875,269.6199951171875,253.4165802001953,2350400.0,3.0,1.4486691416485087,266.502973502153,237.34567304325714,52.83409324476702,22.05926946894146,6.18196404263799,250.78420817057292,248.2664929707845,20.649999618530273,23.044341184383416 89548,2018-12-13,V,138.3000030517578,139.1300048828125,136.14999389648438,133.211669921875,8780900.0,3.0,-0.40975576154917803,139.87346184926656,127.6878784827647,48.27530197964249,-41.87627308637749,15.106315150883542,134.70476328531902,136.48462651570637,20.649999618530273,23.044341184383416 89549,2018-12-13,VZ,57.0,57.5,56.810001373291016,44.3391227722168,15454700.0,3.0,0.06263278095241276,47.447647168938445,44.13604995935745,50.750832681086905,-98.84868414325818,11.315450803839452,45.43834317525228,43.834079551696775,20.649999618530273,23.044341184383416 89550,2018-12-13,WBA,82.70999908447266,83.13999938964844,81.68000030517578,67.19297790527344,4771100.0,3.0,0.7139951257766626,69.91859561342025,64.62731426817155,58.47187089501449,29.553212031909037,9.024440180176658,66.81705017089844,63.5808988571167,20.649999618530273,23.044341184383416 89551,2018-12-13,WMT,93.25,93.68000030517578,92.43000030517578,85.86351013183594,8042300.0,3.0,-1.1927834532175154,92.29685897125623,84.17586518035509,44.43464867922129,-99.82600164345558,27.16760820526033,90.36477762858073,89.26659863789877,20.649999618530273,23.044341184383416 89552,2018-12-14,AAPL,42.25,42.27000045776367,41.31999969482422,39.75968551635742,162814800.0,4.0,-2.0776291195928422,46.123778209187726,38.76944955875661,36.4613467187731,-99.49040005656619,45.71969550933909,44.53620402018229,48.73040288289388,21.6299991607666,166.7520361703772 89553,2018-12-14,AMGN,195.0399932861328,196.14999389648438,191.66000366210938,166.1401824951172,2981300.0,4.0,0.2094817840371661,177.6430948638525,162.66265769962408,47.64442196204415,-36.709643318022515,10.780490981591045,168.4370122273763,170.30117162068686,21.6299991607666,166.7520361703772 89554,2018-12-14,AXP,105.7699966430664,106.44999694824219,104.93000030517578,98.4150619506836,5245400.0,4.0,-0.05970235991631512,105.46266823284428,96.38597983844478,48.74479936732014,-74.46024857737459,7.04240941332467,100.30981114705403,99.25465850830078,21.6299991607666,166.7520361703772 89555,2018-12-14,BA,322.45001220703125,323.9100036621094,315.55999755859375,309.7283630371094,3298400.0,4.0,-6.322166564193424,343.99758998149036,295.3672751308143,42.93636852173708,-80.53564409385143,19.612714898004413,329.8641367594401,342.3522644042969,21.6299991607666,166.7520361703772 89556,2018-12-14,CAT,123.41999816894531,127.73999786376953,123.1500015258789,112.23214721679688,4483300.0,4.0,-0.8163490642191675,120.48154308280023,104.81054065743415,47.03209475110991,-36.50499489885532,3.235401832829606,112.74387029012044,118.36014086405436,21.6299991607666,166.7520361703772 89557,2018-12-14,CRM,138.8800048828125,140.7100067138672,136.3800048828125,137.0399932861328,5354400.0,4.0,0.851599479780333,149.85067959255363,118.4633188205323,48.94050523058,39.22342669198336,10.970879550912034,134.71666564941407,141.14016621907552,21.6299991607666,166.7520361703772 89558,2018-12-14,CSCO,46.369998931884766,46.619998931884766,45.63999938964844,39.372623443603516,27364500.0,4.0,0.2210823829570785,42.11800309227544,38.01585654212398,48.90096230168871,-33.03012425322387,14.613343472980567,39.95264383951823,39.96480083465576,21.6299991607666,166.7520361703772 89559,2018-12-14,CVX,115.01000213623047,115.80999755859375,113.30999755859375,92.31255340576172,6195400.0,4.0,-0.23845053831220753,97.82468877040297,91.44968790806384,46.2472236619107,-86.32985925188359,15.367759438966406,94.46505533854166,95.03326505025228,21.6299991607666,166.7520361703772 89560,2018-12-14,DIS,112.37000274658203,113.91999816894531,112.05000305175781,110.8453369140625,7601900.0,4.0,-0.49086663113628504,115.08781795681824,108.63397922335753,48.44023067606744,-72.46705343315413,11.396637186291336,112.64834060668946,112.65038223266602,21.6299991607666,166.7520361703772 89561,2018-12-14,GS,174.33999633789062,176.25999450683594,172.3699951171875,154.66917419433594,5078300.0,4.0,-8.700805842531992,184.51774153072162,152.32280107181745,30.829397179085007,-114.99453152344392,35.92058851931848,178.0446553548177,188.48739980061848,21.6299991607666,166.7520361703772 89562,2018-12-14,HD,172.97999572753906,175.13999938964844,171.9499969482422,153.34812927246094,4265200.0,4.0,-1.6482896787205448,161.39116618686592,147.76924183315361,42.575460661263996,-56.35826915135375,13.573149346114402,156.85135599772136,163.70058873494466,21.6299991607666,166.7520361703772 89563,2018-12-14,HON,137.42999267578125,138.3800048828125,136.05999755859375,123.87714385986328,2597800.0,4.0,-2.3245468636990125,136.99661853346947,122.51892254319068,38.776507203868654,-158.0884938959797,26.915610913707084,131.046240234375,134.57685267130535,21.6299991607666,166.7520361703772 89564,2018-12-14,IBM,114.24474334716797,115.783935546875,114.1873779296875,90.83413696289062,4763693.0,4.0,-0.793470309779309,94.82240401912298,88.40573242496882,42.62360225619434,-25.5315388136568,13.943352384224571,91.42550150553386,98.13096110026042,21.6299991607666,166.7520361703772 89565,2018-12-14,INTC,47.88999938964844,48.7599983215332,47.849998474121094,41.878231048583984,26372100.0,4.0,0.18610331105001876,43.52630618722514,40.330772365020955,51.02835043563813,38.39432625132464,8.722969974050992,41.853546142578125,40.909014002482095,21.6299991607666,166.7520361703772 89566,2018-12-14,JNJ,144.33999633789062,145.3800048828125,130.1999969482422,117.09501647949219,58140200.0,4.0,0.343908209969797,133.15972479572434,121.31956826457838,40.366102612410074,-255.389031845696,41.23763166539972,126.70834782918294,123.973898824056,21.6299991607666,166.7520361703772 89567,2018-12-14,JPM,99.98999786376953,101.94000244140625,99.86000061035156,86.1767578125,19879500.0,4.0,-1.9449068932595566,98.92633176333112,84.69314684384662,39.296880929961205,-173.31367166457102,35.26554316777777,92.6293436686198,93.82218386332194,21.6299991607666,166.7520361703772 89568,2018-12-14,KO,49.22999954223633,49.52000045776367,49.02000045776367,42.545162200927734,13835900.0,4.0,0.3381938945708711,43.37363766371428,41.642069352276934,57.46200018559895,7.318957626469712,5.730737360832767,42.352274322509764,40.89430853525798,21.6299991607666,166.7520361703772 89569,2018-12-14,MCD,185.25999450683594,185.25999450683594,182.1999969482422,164.24822998046875,4450000.0,4.0,1.5650977718185857,169.07124117537072,161.52922269181678,56.77003823502348,-6.718642234547189,7.76283287035254,164.30909881591796,157.0294611612956,21.6299991607666,166.7520361703772 89570,2018-12-14,MMM,200.1199951171875,201.57000732421875,195.85000610351562,162.8888702392578,2473200.0,4.0,0.049717611882783785,173.75443829308938,161.2432408450942,46.901936028466885,-45.244036084644236,5.4270137550320054,165.93793182373048,166.82976684570312,21.6299991607666,166.7520361703772 89571,2018-12-14,MRK,74.26526641845703,74.45610809326172,72.7385482788086,63.074649810791016,13896375.0,4.0,0.9141047909659648,65.50547715846153,60.52210386570839,57.34696404946751,50.476354731961685,0.05251592479846343,62.22789713541667,60.258577537536624,21.6299991607666,166.7520361703772 89572,2018-12-14,MSFT,108.25,109.26000213623047,105.5,100.89013671875,47043100.0,4.0,0.16437311680623168,107.70944718143642,96.79695998409093,48.20051097923519,-21.380503237481907,16.725518181101755,102.27076212565105,103.42539100646972,21.6299991607666,166.7520361703772 89573,2018-12-14,NKE,71.97000122070312,73.6500015258789,71.41000366210938,69.1529312133789,7221200.0,4.0,-0.4807513703137971,73.42939023667866,66.89761858290142,45.15906210127499,-83.22282623697122,18.65839005407285,71.01894785563151,72.82152315775554,21.6299991607666,166.7520361703772 89574,2018-12-14,PG,96.44999694824219,96.9000015258789,96.0199966430664,85.15101623535156,12657300.0,4.0,1.310683096651573,84.69513446175469,79.87259548819648,67.41467382242911,222.3213536261653,24.61682364841441,81.78368479410807,77.74153226216634,21.6299991607666,166.7520361703772 89575,2018-12-14,TRV,120.33000183105469,121.44999694824219,119.94999694824219,107.92352294921875,2097800.0,4.0,-1.2297556824933054,118.76504884793955,107.01925977632801,42.532721711157464,-154.29205496345085,31.70974987337428,113.05913594563802,113.18415298461915,21.6299991607666,166.7520361703772 89576,2018-12-14,UNH,270.3599853515625,270.57000732421875,263.7099914550781,246.7773895263672,3360500.0,4.0,0.8344886427365736,266.4769655905719,237.45585911645935,49.029028219109385,-39.95102935917204,15.955418661643373,250.92395833333333,248.27479807535806,21.6299991607666,166.7520361703772 89577,2018-12-14,V,135.69000244140625,136.72000122070312,134.5500030517578,130.8387451171875,9351200.0,4.0,-0.6326718932899382,139.7869327933286,127.37246814661282,46.413657566551635,-99.10695712174325,19.500550908675308,134.6236348470052,136.28985824584962,21.6299991607666,166.7520361703772 89578,2018-12-14,VZ,56.95000076293945,57.5,56.75,44.33134841918945,13960900.0,4.0,-0.01506875703975652,47.49970815313395,43.93953134881917,50.721459192055036,-98.63613195913489,11.897250202598162,45.438084030151366,43.888009516398114,21.6299991607666,166.7520361703772 89579,2018-12-14,WBA,79.2699966430664,80.0999984741211,78.44000244140625,64.27081298828125,9282500.0,4.0,0.4227695273433909,70.11407800583277,64.20491613479223,50.68482086670633,-149.5427092922091,29.45816451715296,66.80068486531576,63.6875935236613,21.6299991607666,166.7520361703772 89580,2018-12-14,WMT,92.05000305175781,92.55999755859375,91.56999969482422,84.8382339477539,11493600.0,4.0,-1.3153985444160128,91.39741833387127,84.2321020823885,42.68466148815815,-112.05509560868843,31.72857410037413,90.12198638916016,89.22236938476563,21.6299991607666,166.7520361703772 89639,2018-12-17,AAPL,41.36249923706055,42.087501525878906,40.682498931884766,39.389686584472656,177151600.0,0.0,-2.0985677451903726,45.636157544679186,38.59705320971535,35.9317012375263,-105.23366374176383,48.60323704370831,44.07563044230143,48.50885550181071,24.520000457763672,42.2644412799274 89640,2018-12-17,AMGN,192.24000549316406,194.4499969482422,188.63999938964844,164.41879272460938,2919400.0,0.0,-0.22526065057670053,177.80433444300877,162.2964117117764,46.38425412600732,-83.0988834952333,17.959346431968324,168.39427032470704,170.1051368713379,24.520000457763672,42.2644412799274 89641,2018-12-17,AXP,105.45999908447266,105.45999908447266,100.77999877929688,94.20658874511719,7345500.0,0.0,-0.5181974371510591,105.93467425836073,95.13000393377794,43.19385078371178,-188.23214800905703,23.86663872895431,100.22104822794596,99.10676536560058,24.520000457763672,42.2644412799274 89642,2018-12-17,BA,316.9100036621094,327.2200012207031,314.44000244140625,307.18255615234375,4968400.0,0.0,-6.83140743167246,342.65905018897314,294.2338209047769,42.30773384102471,-76.01248198250225,16.043188391319667,328.39781087239584,341.54833323160807,24.520000457763672,42.2644412799274 89643,2018-12-17,CAT,126.80000305175781,127.6500015258789,123.68000030517578,110.19590759277344,5662300.0,0.0,-0.9132900590064708,120.2799991694631,104.57385138595681,45.589478026956336,-51.7937729219184,3.2354018328295946,112.73708267211914,117.90948168436687,24.520000457763672,42.2644412799274 89644,2018-12-17,CRM,134.30999755859375,135.5,129.97000122070312,130.8300018310547,8392400.0,0.0,0.2443663053174987,149.8222646399886,118.3257334068864,45.80965164396478,-29.745466247321854,23.12402934151151,134.42466583251954,140.72899958292643,24.520000457763672,42.2644412799274 89645,2018-12-17,CSCO,45.81999969482422,45.9900016784668,43.90999984741211,37.9805793762207,36610300.0,0.0,0.019145616321580405,42.20791586923492,37.70510674429047,45.35946510065995,-119.92721961375227,28.68793310521433,39.91111157735189,39.91883665720622,24.520000457763672,42.2644412799274 89646,2018-12-17,CVX,113.44000244140625,114.97000122070312,111.86000061035156,91.19340515136719,7132400.0,0.0,-0.4452244665919949,97.99136290497938,90.91807770781358,44.67524443847582,-138.78951499199303,19.93440982940368,94.52874221801758,94.95467961629232,24.520000457763672,42.2644412799274 89647,2018-12-17,DIS,112.29000091552734,112.88999938964844,110.02999877929688,109.28441619873047,7731800.0,0.0,-0.6330032113124133,114.6935731666295,108.47611143420056,46.12291372294934,-120.34513624010546,23.70131185479525,112.49730733235677,112.64806302388509,24.520000457763672,42.2644412799274 89648,2018-12-17,GS,169.39999389648438,171.42999267578125,166.52999877929688,150.40786743164062,8395800.0,0.0,-9.08033895381331,183.5985762804391,150.11687019172888,29.190228733594623,-131.88540626977974,43.417128665050726,176.312543741862,187.4663508097331,24.520000457763672,42.2644412799274 89649,2018-12-17,HD,171.50999450683594,171.99000549316406,166.92999267578125,149.50308227539062,5631700.0,0.0,-1.957322785880308,161.28612169568368,147.13239026720697,39.787646722226306,-115.75856864422417,25.239123007692722,156.51262969970702,163.07999572753906,24.520000457763672,42.2644412799274 89650,2018-12-17,HON,135.8300018310547,137.17999267578125,133.5800018310547,122.00684356689453,3133200.0,0.0,-2.583733093312901,136.85743469861805,121.44240126939954,36.947295812279094,-171.77875782313944,33.580052710428745,130.7657788594564,134.2083428700765,24.520000457763672,42.2644412799274 89651,2018-12-17,IBM,113.83364868164062,114.5124282836914,110.00955963134766,87.95533752441406,7713727.0,0.0,-1.0364627672195894,95.00454076157703,87.81904780043467,39.548864188367396,-153.71315561048087,30.678899800574804,91.44417037963868,97.7124080657959,24.520000457763672,42.2644412799274 89652,2018-12-17,INTC,47.86000061035156,48.40999984741211,46.65999984741211,41.19571304321289,26598700.0,0.0,0.11920340059104007,43.5117864754487,40.255165276260286,49.45303192214703,-52.68731269224326,5.451718686970394,41.829091262817386,40.911568832397464,24.520000457763672,42.2644412799274 89653,2018-12-17,JNJ,128.32000732421875,131.64999389648438,126.83000183105469,113.6966323852539,36933100.0,0.0,-0.7202877763602515,135.0780996534681,118.12938325668814,36.91697405356747,-385.4426737975498,46.84121192741099,126.39172617594402,123.79867413838704,24.520000457763672,42.2644412799274 89654,2018-12-17,JPM,99.7699966430664,100.55999755859375,98.44000244140625,85.07686614990234,25113500.0,0.0,-2.1392629995904286,98.92550531331995,83.74361318643591,37.99730132697971,-174.7186987680122,39.81017200188701,92.34377695719401,93.5530148824056,24.520000457763672,42.2644412799274 89655,2018-12-17,KO,49.34000015258789,49.529998779296875,48.02000045776367,41.674251556396484,18482700.0,0.0,0.2448469918865186,43.40585168944562,41.52192350281512,52.269788982514996,-105.68518034317222,11.292386053775036,42.379998270670576,40.9238551457723,24.520000457763672,42.2644412799274 89656,2018-12-17,MCD,182.8000030517578,183.6199951171875,180.1999969482422,162.00794982910156,4566700.0,0.0,1.1921026459154973,169.19938218981113,161.25367872327482,53.890721793370325,-90.75790377185035,0.612612489527859,164.51765034993488,157.3428840637207,24.520000457763672,42.2644412799274 89657,2018-12-17,MMM,195.83999633789062,198.25,191.85000610351562,160.16433715820312,2547600.0,0.0,-0.44281587588031357,174.0628734088365,160.04600568051896,44.853558890199686,-125.20397838367535,15.249755652980335,165.9906428019206,166.53918228149413,24.520000457763672,42.2644412799274 89658,2018-12-17,MRK,72.4904556274414,73.36832427978516,71.4312973022461,62.04373550415039,15831822.0,0.0,0.7344502321044359,65.45486871527768,60.64784010125064,54.13914711425422,-5.352400410074512,11.41418597752911,62.29989446004232,60.32651666005452,24.520000457763672,42.2644412799274 89659,2018-12-17,MSFT,105.41000366210938,105.80000305175781,101.70999908447266,97.90235137939453,56957300.0,0.0,-0.23598506656402662,107.83794497901064,96.25074215477841,45.34122856323103,-128.1117377943614,28.25149549346378,102.1891087849935,103.26376660664876,24.520000457763672,42.2644412799274 89660,2018-12-17,NKE,71.37000274658203,71.7699966430664,69.45999908447266,66.6453628540039,10647700.0,0.0,-0.7366564902606996,73.57533558979475,66.3502709470705,41.622232632972874,-155.53157239574875,27.238339450767903,70.80719629923503,72.57970924377442,24.520000457763672,42.2644412799274 89661,2018-12-17,PG,96.0,96.5,92.4000015258789,81.74109649658203,12427600.0,0.0,1.1159944709996097,84.6527060840934,79.82162481800621,56.786700158819535,68.54806645161395,7.125635199030349,81.87708307902018,77.8613296508789,24.520000457763672,42.2644412799274 89662,2018-12-17,TRV,120.72000122070312,121.79000091552734,119.5,107.36843872070312,1829400.0,0.0,-1.4174694263995207,119.03222655265768,106.3143982032017,41.83824558209418,-147.14002268329025,33.46455282883994,112.92480901082357,112.98426640828451,24.520000457763672,42.2644412799274 89663,2018-12-17,UNH,261.0400085449219,262.75,256.7300109863281,240.30580139160156,5806800.0,0.0,-0.17246879186501474,266.8893317831117,236.48236011141952,45.70952197787786,-121.91316769341896,25.72417747144834,250.8609848022461,248.15884552001953,24.520000457763672,42.2644412799274 89664,2018-12-17,V,134.2100067138672,134.42999267578125,130.69000244140625,127.26487731933594,11796200.0,0.0,-1.0852062152141286,139.61737030533246,126.53088408919878,43.78305318140267,-167.69779844957603,28.98075316637319,134.32734171549478,136.0061996459961,24.520000457763672,42.2644412799274 89665,2018-12-17,VZ,57.060001373291016,57.310001373291016,55.529998779296875,43.453731536865234,18902500.0,0.0,-0.14578363061458077,47.6429870744196,43.55316008134212,47.51028428989011,-156.55135734398212,22.89204794694585,45.435495122273764,43.9215513865153,24.520000457763672,42.2644412799274 89666,2018-12-17,WBA,77.91999816894531,78.37000274658203,75.80000305175781,62.213890075683594,12321500.0,0.0,0.025698418422436475,70.60235083015876,63.221185089030705,46.204145608618745,-247.30818702432128,41.000505114385696,66.71223653157553,63.73822161356608,24.520000457763672,42.2644412799274 89667,2018-12-17,WMT,91.22000122070312,92.01000213623047,90.16000366210938,83.84066009521484,9001800.0,0.0,-1.4760527431995314,91.00987897508114,83.8594905317548,41.057130894065956,-122.4159858665949,38.48050293271957,89.83675587972006,89.15370546976725,24.520000457763672,42.2644412799274 89668,2018-12-18,AAPL,41.345001220703125,41.88249969482422,41.09749984741211,39.90145492553711,135366000.0,1.0,-2.050232524417595,44.773085400504016,38.800347903329,37.23624215834649,-96.03154950613109,48.60323704370831,43.74975751241048,48.30529505411784,25.579999923706055,48.40053782551468 89669,2018-12-18,AMGN,191.44000244140625,191.94000244140625,184.41000366210938,161.84112548828125,3164300.0,1.0,-0.7689296236071073,178.28826133297642,161.20007179690637,44.55859897840736,-149.3979838708781,26.78036990104109,168.43282368977864,169.86614100138345,25.579999923706055,48.40053782551468 89670,2018-12-18,AXP,101.9800033569336,102.56999969482422,100.47000122070312,94.05760192871094,5220800.0,1.0,-0.8833968313115292,106.21872475596008,94.06012122182311,43.014460083947704,-218.14357541437747,24.951233711769717,100.13756103515625,98.95963617960612,25.579999923706055,48.40053782551468 89671,2018-12-18,BA,325.4599914550781,332.0899963378906,323.20001220703125,318.77484130859375,5881100.0,1.0,-6.227793826131403,341.9837482626736,294.14245107814673,46.02987874650545,-38.9333849685439,10.840860739322526,327.4894175211588,340.8607106526693,25.579999923706055,48.40053782551468 89672,2018-12-18,CAT,125.87000274658203,128.75,123.5999984741211,110.01884460449219,5377900.0,1.0,-0.9929577997539383,119.99610725768873,104.35399421325853,45.464034926587765,-44.10484635378781,0.23239985784771697,112.69222640991211,117.45029945373535,25.579999923706055,48.40053782551468 89673,2018-12-18,CRM,132.13999938964844,133.67999267578125,130.1300048828125,132.32000732421875,6668400.0,1.0,-0.11531014593595046,149.81578568062935,118.30921279349172,46.65667333089256,-28.10318924557779,23.1240293415115,134.27566630045573,140.3423329671224,25.579999923706055,48.40053782551468 89674,2018-12-18,CSCO,44.54999923706055,44.61000061035156,43.72999954223633,37.86027908325195,30513800.0,1.0,-0.14888173835981888,42.297319756638,37.41892589460712,45.06767429548173,-149.86327676739828,29.971769939672622,39.870438766479495,39.85906047821045,25.579999923706055,48.40053782551468 89675,2018-12-18,CVX,112.62999725341797,113.23999786376953,108.94999694824219,88.99567413330078,9658600.0,1.0,-0.7774706230490693,98.23044966141883,89.92316743452842,41.7896204770657,-208.36739927062277,28.24109708354,94.42386779785156,94.8165766398112,25.579999923706055,48.40053782551468 89676,2018-12-18,DIS,110.87000274658203,111.08000183105469,108.9000015258789,108.12853240966797,6682300.0,1.0,-0.8293573218449666,114.56657992418114,108.02559307996925,44.49241015369479,-153.31400562694407,29.551632378345694,112.3378079732259,112.64641227722169,25.579999923706055,48.40053782551468 89677,2018-12-18,GS,169.77999877929688,173.02000427246094,169.32000732421875,153.53225708007812,5150800.0,1.0,-9.024975249057917,182.03381418459415,149.01341634519102,31.935132988464915,-116.66355515909561,38.69482378164172,174.603737894694,186.52798716227213,25.579999923706055,48.40053782551468 89678,2018-12-18,HD,168.89999389648438,171.9499969482422,168.5,151.34556579589844,4462200.0,1.0,-2.0301583264820238,161.03707041419727,146.85387502037304,41.680611814560955,-91.49988668222024,25.239123007692736,156.2509521484375,162.47049840291342,25.579999923706055,48.40053782551468 89679,2018-12-18,HON,135.9499969482422,136.75999450683594,134.3800048828125,122.73312377929688,2637800.0,1.0,-2.699418092809495,136.2650018620057,120.82093487505483,38.11992889062924,-145.97366166229142,33.580052710428745,130.478529103597,133.8403990427653,25.579999923706055,48.40053782551468 89680,2018-12-18,IBM,111.75907897949219,113.03059387207031,110.91778564453125,88.37200164794922,6579549.0,1.0,-1.181791767983725,95.0473936441413,87.40346466274346,40.194808112480025,-162.8412375622477,30.678899800574815,91.5056526184082,97.29830589294434,25.579999923706055,48.40053782551468 89681,2018-12-18,INTC,47.470001220703125,48.45000076293945,47.36000061035156,41.77322769165039,29014300.0,1.0,0.11150004212286291,43.41521365827147,40.25636188799318,50.78300869732831,-0.5314082933991089,4.960015216783412,41.8560599009196,40.93157469431559,25.579999923706055,48.40053782551468 89682,2018-12-18,JNJ,132.0500030517578,132.8000030517578,129.1999969482422,114.82351684570312,24640100.0,1.0,-1.4559572357412804,135.90981072132126,116.00820075328812,38.713315434792605,-285.85606213675663,41.90493487752571,126.11674931844075,123.62910766601563,25.579999923706055,48.40053782551468 89683,2018-12-18,JPM,99.41999816894531,100.88999938964844,98.12000274658203,84.67301177978516,20837200.0,1.0,-2.299373539778202,98.83141176388696,82.85383527590795,37.52591794962909,-154.0019194015054,37.41363032565717,92.06193440755209,93.2882080078125,25.579999923706055,48.40053782551468 89684,2018-12-18,KO,48.61000061035156,48.83000183105469,47.849998474121094,41.66562271118164,14765700.0,1.0,0.16823333413222485,43.3812875037509,41.420905947176834,52.2214249320722,-169.02321612965773,13.814077843077932,42.40001996358236,40.95411326090495,25.579999923706055,48.40053782551468 89685,2018-12-18,MCD,182.24000549316406,182.61000061035156,179.05999755859375,161.0401611328125,4269000.0,1.0,0.8090822649949985,169.21146367711376,160.63849665003468,52.696315905973535,-150.58984917815482,5.106415996736479,164.638427734375,157.57323150634767,25.579999923706055,48.40053782551468 89686,2018-12-18,MMM,193.38999938964844,196.9199981689453,193.14999389648438,161.6096649169922,2636300.0,1.0,-0.7083608000547486,173.44553318433833,159.5816503483765,46.144326696885415,-118.84886049863067,15.249755652980342,166.07530619303387,166.25811080932618,25.579999923706055,48.40053782551468 89687,2018-12-18,MRK,72.13740539550781,72.30915832519531,70.19084167480469,61.30152130126953,16163828.0,1.0,0.5261174620303493,65.50976899783613,60.49393125851153,51.973866814383264,-59.569564462343614,20.639874903637327,62.3703561147054,60.37771746317546,25.579999923706055,48.40053782551468 89688,2018-12-18,MSFT,103.75,104.51000213623047,102.5199966430664,98.93000793457031,49319200.0,1.0,-0.4649884187453637,107.77353542336601,95.90409290305001,46.47106576262759,-115.57345162663539,28.251495493463775,102.1341313680013,103.1083745320638,25.579999923706055,48.40053782551468 89689,2018-12-18,NKE,70.9000015258789,72.41000366210938,70.43000030517578,67.83716583251953,7533300.0,1.0,-0.8336844065738518,73.49605865214953,66.10834884907116,43.78685447650106,-111.66280422782684,22.69765797450834,70.64182612101237,72.3549067179362,25.579999923706055,48.40053782551468 89690,2018-12-18,PG,93.12999725341797,93.30999755859375,91.86000061035156,81.494384765625,12250600.0,1.0,0.9310620538910968,84.60710359607613,79.75003904308402,56.124457596899994,-26.08117333849127,10.75072518189371,81.95579630533854,77.97031911214192,25.579999923706055,48.40053782551468 89691,2018-12-18,TRV,120.41000366210938,121.06999969482422,118.41999816894531,106.8044204711914,1695200.0,1.0,-1.5933780100318415,119.08850607556191,105.48108849841269,41.13229449760041,-150.63602014897515,37.579600021487316,112.78057912190755,112.77067883809407,25.579999923706055,48.40053782551468 89692,2018-12-18,UNH,259.70001220703125,259.989990234375,248.1999969482422,235.55685424804688,5065500.0,1.0,-1.3382634909177682,267.70969870380725,234.05327737041148,43.47507395743234,-173.79515698784496,35.51555644042073,250.63723805745443,247.95941162109375,25.579999923706055,48.40053782551468 89693,2018-12-18,V,132.2899932861328,134.1699981689453,131.8000030517578,128.48524475097656,12761900.0,1.0,-1.330037627129684,139.43011546885032,125.98980793202861,44.886479359161875,-134.78067788056515,28.980753166373184,134.1055658976237,135.72982864379884,25.579999923706055,48.40053782551468 89694,2018-12-18,VZ,55.939998626708984,56.689998626708984,55.310001373291016,43.220741271972656,18895800.0,1.0,-0.26512033468185336,47.64678893672447,43.19520630253334,46.69833357646983,-177.5378918292581,24.703364446579442,45.41012446085612,43.9451930363973,25.579999923706055,48.40053782551468 89695,2018-12-18,WBA,76.95999908447266,77.69000244140625,75.37000274658203,61.60987091064453,9124400.0,1.0,-0.33387390422157637,71.0004261651485,62.24847672791791,44.99579370748948,-249.6605640950441,42.63477751106794,66.61989186604818,63.777294095357256,25.579999923706055,48.40053782551468 89696,2018-12-18,WMT,90.80000305175781,91.26000213623047,90.27999877929688,84.12700653076172,9606700.0,1.0,-1.5622578528786164,90.84604480991898,83.46175700892867,41.71701713156891,-116.9485070398984,38.48050293271958,89.53779856363933,89.08751729329427,25.579999923706055,48.40053782551468 89697,2018-12-19,AAPL,41.5,41.86249923706055,39.772499084472656,38.6568603515625,196189200.0,2.0,-2.0882824738794383,44.46468677735128,38.508795354606725,35.421721477852984,-112.16225046031751,54.36134242724546,43.42940686543783,48.06850090026855,25.579999923706055,30.516836206549335 89698,2018-12-19,AMGN,187.02000427246094,191.75999450683594,182.52999877929688,160.44845581054688,3995400.0,2.0,-1.2972145240786404,178.83502155990274,159.83848307876914,43.59947671781217,-169.44442469741838,30.338839935308968,168.3430648803711,169.57372512817383,25.579999923706055,30.516836206549335 89699,2018-12-19,AXP,99.76000213623047,102.0,98.19999694824219,91.96269226074219,6195600.0,2.0,-1.3265698135679713,106.77795475210532,92.61822902475016,40.56393689543309,-249.4428261579412,32.48051940816236,99.93768971761068,98.79382705688477,25.579999923706055,30.516836206549335 89700,2018-12-19,BA,329.3299865722656,333.4800109863281,316.1000061035156,310.5057373046875,4871500.0,2.0,-6.343548798442043,341.99748384919445,293.99365079436024,43.93803627458152,-55.143160358820545,16.66334101536733,326.16900634765625,340.10362141927084,25.579999923706055,30.516836206549335 89701,2018-12-19,CAT,125.06999969482422,128.9499969482422,120.80000305175781,108.30133819580078,6416500.0,2.0,-1.1810688451952274,120.02167835682515,104.00528163462992,44.242473275796094,-77.32061512561047,7.549908517279803,112.57182286580404,116.99738744099935,25.579999923706055,30.516836206549335 89702,2018-12-19,CRM,131.97999572753906,136.5,129.5,131.16000366210938,7350700.0,2.0,-0.4883297643120841,149.16411733447976,119.97588129222922,46.076646349124545,-22.600532226748836,15.217352138852588,134.13299967447918,139.88199971516926,25.579999923706055,30.516836206549335 89703,2018-12-19,CSCO,43.88999938964844,44.91999816894531,42.56999969482422,37.069732666015625,34820100.0,2.0,-0.34189397558650114,42.479284613283404,37.01268735632109,43.17940355519842,-168.68188164049195,37.698467667500665,39.78451029459635,39.78781541188558,25.579999923706055,30.516836206549335 89704,2018-12-19,CVX,109.91000366210938,111.98999786376953,107.0999984741211,87.44673919677734,10472400.0,2.0,-1.152479138023864,98.50203724198155,88.71166743941492,39.910139482884226,-230.07912448663262,32.96727793834317,94.15465774536133,94.63271369934083,25.579999923706055,30.516836206549335 89705,2018-12-19,DIS,110.0,112.12999725341797,108.94999694824219,107.90132141113281,9416900.0,2.0,-0.9918697408422901,114.51363115931515,107.55379437779423,44.174855420997346,-131.03027896556637,20.38306070456929,112.16191228230794,112.60225207010905,25.579999923706055,30.516836206549335 89706,2018-12-19,GS,171.58999633789062,174.85000610351562,167.60000610351562,151.51792907714844,5316100.0,2.0,-9.039437540448432,181.01724849234782,147.50806278694907,31.130300356271007,-116.27232907643443,33.294973716310515,172.85661722819012,185.59231033325196,25.579999923706055,30.516836206549335 89707,2018-12-19,HD,170.9199981689453,174.9499969482422,166.77000427246094,149.13815307617188,6996900.0,2.0,-2.2401774048634593,161.13390465200257,146.3122089344232,40.11748612459402,-91.42248481892206,14.669382230651873,155.8490422566732,161.88909352620442,25.579999923706055,30.516836206549335 89708,2018-12-19,HON,135.5500030517578,137.75999450683594,132.14999389648438,120.98994445800781,3868700.0,2.0,-2.8983489289531263,135.8894591532977,119.90631645095034,36.43738376542743,-146.5704162788303,39.27021153504495,130.08200963338217,133.47051734924315,25.579999923706055,30.516836206549335 89709,2018-12-19,IBM,111.99808502197266,114.98088073730469,110.86997985839844,88.205322265625,7300871.0,2.0,-1.2954821692466396,95.13250653608884,87.02440874711428,40.01785297808638,-132.37083063225955,18.39682097746602,91.45211410522461,96.89788233439127,25.579999923706055,30.516836206549335 89710,2018-12-19,INTC,47.4900016784668,47.72999954223633,45.380001068115234,39.87444305419922,39717600.0,2.0,-0.04727600800783449,43.53256455797935,39.92638281445718,46.61163370649338,-176.96140439680028,23.768122081649697,41.79480870564779,40.916311009724936,25.579999923706055,30.516836206549335 89711,2018-12-19,JNJ,129.8699951171875,131.35000610351562,127.08999633789062,112.34957885742188,21232100.0,2.0,-2.21309551511078,136.63580470427766,113.5931183303903,36.36176656897574,-271.35672000141193,45.49834072193408,125.71498209635416,123.45344835917155,25.579999923706055,30.516836206549335 89712,2018-12-19,JPM,98.41000366210938,100.58000183105469,96.5999984741211,83.59892272949219,28767900.0,2.0,-2.4842949010338344,98.59056567884247,81.93122005724152,36.28736189677226,-151.7364186501769,42.284751577414625,91.72395248413086,93.0215700785319,25.579999923706055,30.516836206549335 89713,2018-12-19,KO,48.2400016784668,48.7599983215332,47.619998931884766,41.303466796875,17903800.0,2.0,0.07740126911927092,43.32423857496712,41.28706933213737,50.20454022507679,-204.25634086034015,17.21742850130803,42.38829282124837,40.98560759226481,25.579999923706055,30.516836206549335 89714,2018-12-19,MCD,180.9499969482422,182.97999572753906,178.5800018310547,160.54725646972656,3883800.0,2.0,0.460454731150179,169.29207002741873,159.98298643010082,52.08806633849131,-164.31182877347422,6.999049996752299,164.63471374511718,157.8249038696289,25.579999923706055,30.516836206549335 89715,2018-12-19,MMM,196.0,198.22999572753906,189.6999969482422,157.78871154785156,3266500.0,2.0,-1.2131417267889049,173.70711341290374,158.13843102069004,43.36825166664981,-164.90285144935007,23.1196202688914,166.0205047607422,165.95213216145834,25.579999923706055,30.516836206549335 89716,2018-12-19,MRK,71.2595443725586,71.80343627929688,69.72328186035156,60.839656829833984,19765594.0,2.0,0.32005425172068414,65.60006077971943,60.23469340118878,50.66932973972664,-89.95670302524037,23.83586044988348,62.40221748352051,60.425588607788086,25.579999923706055,30.516836206549335 89717,2018-12-19,MSFT,103.6500015258789,106.87999725341797,101.3499984741211,98.66358184814453,68198200.0,2.0,-0.6603613492148952,107.81377891292769,95.77535759219927,46.2148595558014,-98.47353101413889,16.70885527427216,102.02763849894205,102.94206809997559,25.579999923706055,30.516836206549335 89718,2018-12-19,NKE,71.44999694824219,72.0,68.31999969482422,65.75868225097656,8426100.0,2.0,-1.066007710400143,73.74481859233497,65.54158048603416,41.04135340453665,-158.89862934230374,31.333584912517843,70.37707010904948,72.11574249267578,25.579999923706055,30.516836206549335 89719,2018-12-19,PG,92.55000305175781,93.3499984741211,91.29000091552734,80.8511734008789,10825600.0,2.0,0.7242512814315631,84.61106538765253,79.61126813895879,54.41302235258529,-58.994636840995234,14.515625615301039,81.97224375406901,78.09115079243978,25.579999923706055,30.516836206549335 89720,2018-12-19,TRV,119.61000061035156,121.68000030517578,118.22000122070312,106.67906951904297,1829600.0,2.0,-1.723039477607088,118.80142800862988,104.82289450113574,40.97334458310027,-132.24766688782077,32.62711097881345,112.58382695515951,112.57887763977051,25.579999923706055,30.516836206549335 89721,2018-12-19,UNH,252.3699951171875,256.55999755859375,247.58999633789062,233.0799560546875,5468500.0,2.0,-2.433971860404654,268.75207879901996,231.6241541111363,42.357871750124666,-185.59314649566224,36.1588970866109,250.33092803955077,247.70802205403646,25.579999923706055,30.516836206549335 89722,2018-12-19,V,132.92999267578125,135.8699951171875,129.52000427246094,127.12926483154297,13819000.0,2.0,-1.6148693237462055,139.65283105583418,125.4281069019295,43.89613057447778,-134.67517610387128,34.21022389242198,133.83794479370118,135.44600512186688,25.579999923706055,30.516836206549335 89723,2018-12-19,VZ,55.720001220703125,56.91999816894531,55.5,43.38383102416992,20968400.0,2.0,-0.3425864293207468,47.49536949663211,42.97693809003782,47.3498921417829,-155.03597245578578,21.513352674574378,45.37517458597819,43.982818921407066,25.579999923706055,30.516836206549335 89724,2018-12-19,WBA,75.8499984741211,75.94000244140625,72.58999633789062,59.82231140136719,11063800.0,2.0,-0.7543826203753667,71.59722021164436,60.947267550806835,41.66024453358545,-294.4077012207627,51.85191204136807,66.44983037312825,63.79739882151286,25.579999923706055,30.516836206549335 89725,2018-12-19,WMT,91.29000091552734,93.0,90.25,83.63745880126953,12231500.0,2.0,-1.651046200958433,90.80145906643475,82.97941709323322,40.90705899541037,-103.70949718797246,21.531780773676076,89.17444686889648,89.02817471822102,25.579999923706055,30.516836206549335 89726,2018-12-20,AAPL,40.099998474121094,40.52750015258789,38.82500076293945,37.681365966796875,259092000.0,3.0,-2.172112812853584,44.627578231631645,37.86176274126875,34.07537497284518,-135.15856349178296,57.96146609991331,43.05914052327474,47.80986188252767,28.3799991607666,38.780221796545234 89727,2018-12-20,AMGN,185.05999755859375,186.5399932861328,182.72000122070312,159.99000549316406,3806200.0,3.0,-1.7329014141643313,179.2084355822281,158.47205147831875,43.28221379262443,-194.04569792503239,30.338839935308982,168.2142567952474,169.28440678914387,28.3799991607666,38.780221796545234 89728,2018-12-20,AXP,97.91000366210938,98.87000274658203,95.26000213623047,89.1694564819336,7110500.0,3.0,-1.8814897357129325,107.72128577353423,90.7140245902353,37.6086626886439,-295.5400513532954,40.71504026499255,99.65184834798177,98.58115450541179,28.3799991607666,38.780221796545234 89729,2018-12-20,BA,317.0,321.82000732421875,308.0,304.18963623046875,5368600.0,3.0,-6.86579738040723,342.22050932031624,293.31877900976184,42.41495855048482,-88.89411137604964,22.810713191794054,324.49329630533856,339.2535151163737,28.3799991607666,38.780221796545234 89730,2018-12-20,CAT,121.73999786376953,124.54000091552734,120.76000213623047,107.61079406738281,7563500.0,3.0,-1.3700759611817688,120.05768728242829,103.90553216947602,43.75350955724593,-111.97493197632767,7.653344393380576,112.34223047892253,116.53164698282878,28.3799991607666,38.780221796545234 89731,2018-12-20,CRM,129.25,132.3300018310547,122.63999938964844,127.7300033569336,12265100.0,3.0,-1.0486348484747907,148.40029168774333,121.44570745776446,44.38867652537649,-74.56392754285014,27.349253822470903,133.92566655476887,139.36299985249838,28.3799991607666,38.780221796545234 89732,2018-12-20,CSCO,42.9900016784668,43.22999954223633,41.869998931884766,36.511192321777344,38810900.0,3.0,-0.5337740866225715,42.68640371871894,36.63371079849298,41.896404602269165,-199.23945861525203,41.83811659711203,39.66965217590332,39.706834602355954,28.3799991607666,38.780221796545234 89733,2018-12-20,CVX,106.80999755859375,108.06999969482422,104.19000244140625,85.13548278808594,11612800.0,3.0,-1.6175292933211125,99.33269688780342,86.9792133599993,37.31929607652246,-281.19230999728455,39.650597723683546,93.80947647094726,94.40029055277506,28.3799991607666,38.780221796545234 89734,2018-12-20,DIS,108.75,109.20999908447266,106.12999725341797,105.70812225341797,9387300.0,3.0,-1.2828469849360573,115.02177688818603,106.64959609765381,41.23598140182153,-197.31250568558391,33.827988723341214,111.87173614501953,112.50748723347982,28.3799991607666,38.780221796545234 89735,2018-12-20,GS,168.38999938964844,171.64999389648438,167.16000366210938,150.7659912109375,6488200.0,3.0,-9.007738509749004,180.77685519134485,145.76478146636998,30.83025357889015,-118.91933954178332,33.95585436035737,171.09988657633463,184.65004603068033,28.3799991607666,38.780221796545234 89736,2018-12-20,HD,166.27999877929688,167.30999755859375,162.22999572753906,146.11196899414062,7675600.0,3.0,-2.6205981776051033,161.50998423833252,145.5903590844214,38.09155987370903,-163.73517829729406,24.919951287512472,155.35156860351563,161.26506779988605,28.3799991607666,38.780221796545234 89737,2018-12-20,HON,132.72999572753906,133.6199951171875,129.3699951171875,118.638427734375,4518900.0,3.0,-3.208762183897292,136.15644739774967,118.42452718110775,34.3232507195531,-175.3504921876544,45.49292801101617,129.5688845316569,133.06000175476075,28.3799991607666,38.780221796545234 89738,2018-12-20,IBM,110.61185455322266,111.32887268066406,106.78776550292969,85.62196350097656,8843302.0,3.0,-1.5758724173391556,95.55628508413506,86.2839599720173,37.37938709886073,-242.90757963965174,32.57575302609875,91.23616129557291,96.46836725870769,28.3799991607666,38.780221796545234 89739,2018-12-20,INTC,45.40999984741211,46.310001373291016,45.0099983215332,39.84819412231445,37750900.0,3.0,-0.1732283722434076,43.63703755813336,39.66003160995746,46.556944143173354,-221.0523984703134,26.667075805214164,41.74493281046549,40.91510225931803,28.3799991607666,38.780221796545234 89740,2018-12-20,JNJ,127.72000122070312,129.75,126.76000213623047,112.93065643310547,16609600.0,3.0,-2.73472079330746,136.9906832375741,111.71923573825599,37.287353751556545,-229.9180744003551,46.05616354707989,125.32179438273111,123.31415697733561,28.3799991607666,38.780221796545234 89741,2018-12-20,JPM,96.61000061035156,98.27999877929688,95.69000244140625,82.87710571289062,31825200.0,3.0,-2.6584461010509415,98.57357131854106,80.9170819102187,35.473412520788386,-154.08651126359874,45.023094634558184,91.34730275472005,92.74759508768717,28.3799991607666,38.780221796545234 89742,2018-12-20,KO,47.810001373291016,48.130001068115234,47.099998474121094,40.993045806884766,21130000.0,3.0,-0.01940844790286178,43.419021852080924,41.06703123324622,48.54216058185878,-257.6609245127756,24.429546809092333,42.354241053263344,41.01748905181885,28.3799991607666,38.780221796545234 89743,2018-12-20,MCD,178.2100067138672,178.80999755859375,172.5399932861328,155.6365509033203,5775300.0,3.0,-0.2096710426142181,170.38927366117196,158.08788087984368,46.55037250183966,-331.6899896032638,26.671786306017598,164.3984339396159,157.94871495564777,28.3799991607666,38.780221796545234 89744,2018-12-20,MMM,189.11000061035156,191.1199951171875,185.5,155.6456298828125,3609200.0,3.0,-1.7657584634437171,174.47677001795967,156.39110565342708,41.90548844142947,-249.3724463692724,31.408410165815724,165.8378916422526,165.6498987833659,28.3799991607666,38.780221796545234 89745,2018-12-20,MRK,70.08587646484375,70.73473358154297,69.31298065185547,60.60873031616211,20321454.0,3.0,0.13653988640771075,65.6649692559482,60.106327054476616,50.01995233878912,-120.75452345981256,26.608402356258367,62.42119445800781,60.47138525644938,28.3799991607666,38.780221796545234 89746,2018-12-20,MSFT,103.05000305175781,104.30999755859375,98.77999877929688,96.58924865722656,70334200.0,3.0,-0.971379696303103,107.83815144605708,95.73195353441167,44.249940203171384,-151.976390013808,24.577385550712386,101.84536921183268,102.74466311136881,28.3799991607666,38.780221796545234 89747,2018-12-20,NKE,68.7300033569336,69.56999969482422,66.52999877929688,64.3857421875,14488500.0,3.0,-1.3454014411351096,74.13623246472108,64.8279505797125,39.355158500548164,-206.0096767262411,37.65021752600208,70.09696858723959,71.84545733133952,28.3799991607666,38.780221796545234 89748,2018-12-20,PG,91.51000213623047,92.2300033569336,90.12999725341797,80.16390228271484,14439200.0,3.0,0.4991414271275971,84.67780126113595,79.44584681015311,52.63878462899082,-131.58800470128287,21.70106132136355,81.9566769917806,78.21726837158204,28.3799991607666,38.780221796545234 89749,2018-12-20,TRV,118.5,119.44000244140625,116.93000030517578,105.03181457519531,2621900.0,3.0,-1.9363952727652105,118.86417755646431,103.84144607024467,38.928315839411674,-150.0664877193623,37.69703705117984,112.27077229817708,112.3824592590332,28.3799991607666,38.780221796545234 89750,2018-12-20,UNH,248.5,249.00999450683594,240.0500030517578,225.7516632080078,7311700.0,3.0,-3.8492884241491083,270.68366065609337,227.9953310431254,39.26926810948105,-236.2964077399547,43.59443471619401,249.70206298828126,247.39405314127603,28.3799991607666,38.780221796545234 89751,2018-12-20,V,130.16000366210938,132.00999450683594,127.1500015258789,124.70793914794922,18091700.0,3.0,-2.012779176780924,140.1213112441779,124.51313394625181,42.17714201926276,-176.21940215157366,39.18602482561927,133.45770975748698,135.11425196329753,28.3799991607666,38.780221796545234 89752,2018-12-20,VZ,55.91999816894531,56.0099983215332,54.2599983215332,42.77027130126953,26897000.0,3.0,-0.44832005481823956,47.53029746756949,42.60105858101449,45.19958477338807,-201.06642229928238,31.597619498976737,45.319772720336914,44.016491953531904,28.3799991607666,38.780221796545234 89753,2018-12-20,WBA,71.87999725341797,72.31999969482422,68.45999908447266,56.818546295166016,12686500.0,3.0,-1.3148606529520706,72.65149061272919,59.06206491400419,36.90464594247079,-340.12519206841915,61.63992172623753,66.16259447733562,63.7673054377238,28.3799991607666,38.780221796545234 89754,2018-12-20,WMT,90.11000061035156,90.11000061035156,86.13999938964844,80.61711120605469,16373800.0,3.0,-1.9427337895172059,91.4113685037083,81.7812340353542,36.396835223438615,-156.51889507221028,40.056358525651405,88.69755579630534,88.91573677062988,28.3799991607666,38.780221796545234 89755,2018-12-21,AAPL,39.21500015258789,39.540000915527344,37.407501220703125,36.21571731567383,382978400.0,4.0,-2.3299562721069265,44.93639820257055,36.927041738835705,32.17460830470863,-163.08577900509985,62.67062602247033,42.59069620768229,47.533858680725096,30.110000610351562,90.74840355644079 89756,2018-12-21,AMGN,183.85000610351562,187.61000061035156,179.2100067138672,155.88128662109375,7829800.0,4.0,-2.3822644270841806,180.158218911206,156.43582710930178,40.546746861861195,-209.1037869102061,36.88304190060561,167.75178070068358,168.9213124593099,30.110000610351562,90.74840355644079 89757,2018-12-21,AXP,95.19999694824219,96.62999725341797,91.1500015258789,85.03545379638672,11005300.0,4.0,-2.624592570021562,109.12063408412668,87.90222739658621,33.83463098527581,-308.70969050301505,49.85413869108694,99.15589319864908,98.32834205627441,30.110000610351562,90.74840355644079 89758,2018-12-21,BA,309.0899963378906,314.9700012207031,304.010009765625,295.9302062988281,7641700.0,4.0,-7.855595695520378,343.1859682185403,291.11245707442845,40.51509444456045,-114.46859603596472,25.69681108228829,322.36333618164065,338.3012171427409,30.110000610351562,90.74840355644079 89759,2018-12-21,CAT,121.7300033569336,123.7300033569336,119.56999969482422,106.30050659179688,10034100.0,4.0,-1.6070694152215879,120.22580150892196,103.40099597642961,42.824483737884414,-134.73719544491414,10.82614662748835,111.89868392944337,116.05755615234375,30.110000610351562,90.74840355644079 89760,2018-12-21,CRM,128.57000732421875,129.38999938964844,122.45999908447266,122.91000366210938,12568600.0,4.0,-1.8601714587480842,148.48953903045813,121.28846084747154,42.144285022205,-98.1232904777221,27.63967960641957,133.29633356730145,138.7726665496826,30.110000610351562,90.74840355644079 89761,2018-12-21,CSCO,42.90999984741211,43.459999084472656,41.7400016784668,35.96125030517578,77915100.0,4.0,-0.7218946297942921,42.952694759982286,36.10619577346498,40.66567331654698,-184.63577781700087,38.60343941713728,39.49636255900065,39.61754163106283,30.110000610351562,90.74840355644079 89762,2018-12-21,CVX,103.62000274658203,106.94000244140625,102.91000366210938,84.51103973388672,19912800.0,4.0,-2.013264566970804,99.80037647660075,85.42808040206137,36.654252273310625,-268.29256016147053,42.3530769974806,93.39074274698893,94.17646751403808,30.110000610351562,90.74840355644079 89763,2018-12-21,DIS,106.47000122070312,108.75,103.86000061035156,102.96168518066406,15530600.0,4.0,-1.7152902676230894,115.91413628273303,104.97282279319471,37.96412616588196,-228.7364249350861,42.223448236004664,111.47890167236328,112.34113337198893,30.110000610351562,90.74840355644079 89764,2018-12-21,GS,168.25,169.6300048828125,159.4199981689453,143.28184509277344,8960000.0,4.0,-9.477276697291046,181.00613296940372,142.6910670428033,28.046866760529554,-141.39020793283888,44.32764907614401,169.00214538574218,183.6368398030599,30.110000610351562,90.74840355644079 89765,2018-12-21,HD,162.80999755859375,167.9600067138672,160.1699981689453,142.83656311035156,13034100.0,4.0,-3.1500702133305083,162.36972431793984,144.0351905380172,36.05299601484998,-178.3332654942831,29.053722446568326,154.5909642537435,160.58556722005207,30.110000610351562,90.74840355644079 89766,2018-12-21,HON,130.00999450683594,132.4499969482422,129.3300018310547,117.52169799804688,6903700.0,4.0,-3.5044802152113874,136.33015729334522,116.91980074498487,33.3720093055949,-166.11709444645794,45.578681832597894,128.96586786905925,132.62798932393392,30.110000610351562,90.74840355644079 89767,2018-12-21,IBM,107.55258178710938,110.2103271484375,105.58317565917969,84.04620361328125,10864279.0,4.0,-1.9032943700786262,96.18430726529421,85.07790281771359,35.88639963297943,-246.835488890066,36.079124928781056,90.92479527791342,95.97892723083496,30.110000610351562,90.74840355644079 89768,2018-12-21,INTC,45.75,46.650001525878906,44.79999923706055,39.235679626464844,52768300.0,4.0,-0.3187964422137668,43.80865351181651,39.29678700942373,45.27463401871547,-210.79357650056454,22.105876093380843,41.6317642211914,40.906728426615395,30.110000610351562,90.74840355644079 89769,2018-12-21,JNJ,127.80000305175781,130.60000610351562,127.12000274658203,112.77217864990234,19732900.0,4.0,-3.1248787598617014,137.43995866599303,110.12529096779602,37.13496959422668,-187.63831620418352,42.05288287683551,124.85975189208985,123.17922286987304,30.110000610351562,90.74840355644079 89770,2018-12-21,JPM,96.68000030517578,98.43000030517578,93.69000244140625,80.9179916381836,41313900.0,4.0,-2.92087627111448,98.72398721490373,79.60922201361188,33.37168687403246,-155.15349013385048,50.536687293897586,90.851500193278,92.46045176188152,30.110000610351562,90.74840355644079 89771,2018-12-21,KO,47.2599983215332,48.75,47.22999954223633,41.01891326904297,32477700.0,4.0,-0.09297183664656927,43.485895273038764,40.93309886758624,48.68862323100659,-188.28930981596665,11.993878602563731,42.31363741556803,41.04737764994304,30.110000610351562,90.74840355644079 89772,2018-12-21,MCD,173.52999877929688,177.64999389648438,173.52999877929688,156.05775451660156,8536900.0,4.0,-0.6987086564115543,171.04444180340005,156.76509951740076,47.04986529245155,-276.494874265816,26.671786306017598,164.13047637939454,158.08919474283854,30.110000610351562,90.74840355644079 89773,2018-12-21,MMM,187.86000061035156,190.5,183.63999938964844,152.6304473876953,6699200.0,4.0,-2.4191250691120274,175.52001467736406,154.1068835159953,39.944576552285255,-248.4125594019113,34.73926262498953,165.39004567464193,165.29149958292643,30.110000610351562,90.74840355644079 89774,2018-12-21,MRK,69.60877990722656,71.04007720947266,68.91221618652344,60.12215042114258,37919994.0,4.0,-0.04761067503743277,65.78836616347803,59.8699941270493,48.660596802082395,-125.17274261029883,29.295746147781486,62.375632222493486,60.51344000498454,30.110000610351562,90.74840355644079 89775,2018-12-21,MSFT,101.62999725341797,103.0,97.45999908447266,93.46824645996094,111242100.0,4.0,-1.4529540216235546,108.49076514463901,94.61499428529264,41.503402237467895,-186.24380414959631,28.296500456558427,101.42516276041667,102.50266342163086,30.110000610351562,90.74840355644079 89776,2018-12-21,NKE,73.29000091552734,74.29000091552734,71.25,69.00038146972656,28487900.0,4.0,-1.1808480801243633,74.14099945107911,64.84360290487793,46.93566557119169,-33.03851434874109,9.307382324511494,69.92632649739583,71.66935221354167,30.110000610351562,90.74840355644079 89777,2018-12-21,PG,90.61000061035156,93.16999816894531,90.36000061035156,80.15508270263672,24030000.0,4.0,0.31638153002135994,84.71102886550071,79.37384891159891,52.61600902337005,-105.00378140104493,13.441302495293298,81.9472780863444,78.34120114644368,30.110000610351562,90.74840355644079 89778,2018-12-21,TRV,117.79000091552734,120.30999755859375,116.0199966430664,103.90376281738281,4523600.0,4.0,-2.17147422375146,118.98582491046125,102.74257017010515,37.59888889909528,-142.74633380980455,41.042617427020254,111.87028935750325,112.19378471374512,30.110000610351562,90.74840355644079 89779,2018-12-21,UNH,240.72999572753906,247.5,237.4499969482422,221.93389892578125,12209700.0,4.0,-5.218839139919709,272.7917216395753,223.89642991071764,37.784458393354164,-225.4594103916837,45.9163434496268,248.60281422932943,247.02573674519857,30.110000610351562,90.74840355644079 89780,2018-12-21,V,127.18000030517578,130.3300018310547,122.94999694824219,120.3495864868164,25448600.0,4.0,-2.649269112362475,141.26365365501968,122.38676367286119,39.310658298766135,-218.3868907551751,46.80720163739518,132.80361251831056,134.71485532124836,30.110000610351562,90.74840355644079 89781,2018-12-21,VZ,54.84000015258789,56.529998779296875,54.2400016784668,42.65378189086914,55406300.0,4.0,-0.5353433319799095,47.55082653856636,42.251227675911174,44.79999681388033,-173.8165083595899,24.430876051136533,45.24909731547038,44.047071329752605,30.110000610351562,90.74840355644079 89782,2018-12-21,WBA,69.63999938964844,71.30000305175781,66.79000091552734,54.90038299560547,22563900.0,4.0,-1.8920133274092805,73.72666035713148,56.96659487663318,34.316829887028675,-298.54908608627085,64.73839234356618,65.77596880594889,63.695094426472984,30.110000610351562,90.74840355644079 89783,2018-12-21,WMT,86.87000274658203,89.47000122070312,86.80000305175781,80.47853088378906,14921500.0,4.0,-2.160179375611307,91.83371572710605,80.75583658002286,36.20735472141499,-148.7611638308866,40.056358525651405,88.18572998046875,88.80879770914713,30.110000610351562,90.74840355644079 89842,2018-12-24,AAPL,37.037498474121094,37.88750076293945,36.647499084472656,35.27867126464844,148676800.0,0.0,-2.5018207041153318,45.35089350404645,35.9008219653139,31.029828757164466,-182.96145610018232,64.92267546136335,42.096863428751625,47.22416063944499,36.06999969482422,48.420864312994595 89843,2018-12-24,AMGN,179.5,182.92999267578125,178.2899932861328,154.31561279296875,2205100.0,0.0,-2.9887733673466528,181.08693878143686,154.28140075713736,39.56112847610386,-221.46893526217468,38.50179225252411,167.28292948404948,168.50263163248698,36.06999969482422,48.420864312994595 89844,2018-12-24,AXP,90.73999786376953,91.55000305175781,89.5,83.33158874511719,3190900.0,0.0,-3.312806617287478,110.35137924970682,85.15940947709983,32.44636893229469,-291.9455773941928,52.96570875706054,98.5662099202474,98.04960530598959,36.06999969482422,48.420864312994595 89845,2018-12-24,BA,300.6499938964844,303.0,294.1600036621094,285.8343200683594,3435300.0,0.0,-9.346926089614897,345.2797960434719,287.25402658836407,38.34333837250028,-163.78393602173665,32.36983720171524,319.88194681803384,337.1426096598307,36.06999969482422,48.420864312994595 89846,2018-12-24,CAT,118.16999816894531,119.58999633789062,116.66999816894531,103.53829956054688,2986600.0,0.0,-1.9947808655778942,120.64966359151661,102.50171580301465,40.929255043419936,-204.09848534928017,18.151779383294596,111.47254892985026,115.54769287109374,36.06999969482422,48.420864312994595 89847,2018-12-24,CRM,121.13999938964844,124.83999633789062,120.16000366210938,121.33000183105469,4721500.0,0.0,-2.6008322372657062,148.59673153752058,121.11126864558489,41.43386418060219,-122.43958514016862,31.386166369106384,132.61166712443034,138.12100003560383,36.06999969482422,48.420864312994595 89848,2018-12-24,CSCO,41.70000076293945,41.810001373291016,40.25,34.61216354370117,24069400.0,0.0,-0.9686752570716024,43.38814318470677,35.30468976207057,37.844465387373944,-229.02021364592906,46.97725976426027,39.26263605753581,39.50690186818441,36.06999969482422,48.420864312994595 89849,2018-12-24,CVX,103.30000305175781,104.1500015258789,100.91000366210938,81.89970397949219,5619500.0,0.0,-2.5086820687053546,100.7434195160316,83.46240476375357,34.03074990939119,-275.44722461377563,46.364735548074705,92.92538833618164,93.90216178894043,36.06999969482422,48.420864312994595 89850,2018-12-24,DIS,103.2300033569336,103.9000015258789,100.3499984741211,99.13841247558594,7133000.0,0.0,-2.339542055117761,117.36005252886842,102.45329585980345,34.07105609352092,-302.16591155299307,52.23927699552758,110.99293619791666,112.09749704996744,36.06999969482422,48.420864312994595 89851,2018-12-24,GS,159.0,160.0,154.30999755859375,139.96951293945312,3783500.0,0.0,-10.00137696816816,181.6192829322001,139.21431692131554,26.93358396889002,-163.03783615253718,49.882269209341885,166.78299763997396,182.58536911010742,36.06999969482422,48.420864312994595 89852,2018-12-24,HD,160.16000366210938,161.39999389648438,158.08999633789062,140.75381469726562,4547400.0,0.0,-3.6951456678535237,163.39231032900736,142.14871139950824,34.82695223785113,-218.16721057599187,33.03333908075057,153.73822580973308,159.8813814798991,36.06999969482422,48.420864312994595 89853,2018-12-24,HON,128.60000610351562,128.99000549316406,124.62999725341797,113.33615112304688,2838800.0,0.0,-4.030120814215749,137.00987883794494,114.56677445185001,30.133943348780676,-197.78976464642838,54.55954687245502,128.21279830932616,132.131986618042,36.06999969482422,48.420864312994595 89854,2018-12-24,IBM,105.06692504882812,106.11854553222656,102.77246856689453,81.49314880371094,3997184.0,0.0,-2.341794068628488,97.13240828351182,83.40100693865615,33.63472701184071,-288.06352979270713,43.41290116303952,90.52554931640626,95.44830754597982,36.06999969482422,48.420864312994595 89855,2018-12-24,INTC,44.630001068115234,45.16999816894531,43.540000915527344,38.14191436767578,19241600.0,0.0,-0.5164644214704239,44.12983630768486,38.71747547515205,43.08262771408978,-286.33440715859405,31.83024894368766,41.47426147460938,40.87751636505127,36.06999969482422,48.420864312994595 89856,2018-12-24,JNJ,127.30000305175781,128.0,121.0,108.15001678466797,7531900.0,0.0,-3.7636663894615197,138.30144275218393,107.63592602223015,33.058690423876456,-207.08054761809555,52.147580619915814,124.2275983174642,122.96637789408366,36.06999969482422,48.420864312994595 89857,2018-12-24,JPM,92.88999938964844,94.22000122070312,92.13999938964844,79.17366027832031,17009300.0,0.0,-3.232346555328675,99.00457573202175,78.08182410928686,31.644784759307456,-172.32992711161143,54.33107278606564,90.27177581787109,92.15134747823079,36.06999969482422,48.420864312994595 89858,2018-12-24,KO,47.619998931884766,47.869998931884766,45.83000183105469,39.63063430786133,10733700.0,0.0,-0.26029336220502586,43.81395066243899,40.374346609289525,42.04459211104241,-292.4342252282941,29.098107967189286,42.22789815266927,41.05184682210287,36.06999969482422,48.420864312994595 89859,2018-12-24,MCD,174.24000549316406,175.27000427246094,170.1699981689453,152.58981323242188,2400900.0,0.0,-1.3505401809861155,172.16489275897143,154.70060254132156,43.58102070020739,-298.9172789676506,35.36312955302024,163.7104044596354,158.1604456583659,36.06999969482422,48.420864312994595 89860,2018-12-24,MMM,181.88999938964844,183.5399932861328,178.50999450683594,148.36920166015625,2249500.0,0.0,-3.243382039634639,177.04990539488426,151.0668792730845,37.386860094760976,-290.2317961251985,42.91249714837711,164.7237070719401,164.875279490153,36.06999969482422,48.420864312994595 89861,2018-12-24,MRK,69.20801544189453,69.56106567382812,67.64312744140625,58.67889404296875,11565833.0,0.0,-0.30647717157911814,66.12997782983253,59.28094822607567,44.9152169451573,-178.59929395203534,37.09301069963564,62.27104174296061,60.52611700693766,36.06999969482422,48.420864312994595 89862,2018-12-24,MSFT,97.68000030517578,97.97000122070312,93.9800033569336,89.56700897216797,43935200.0,0.0,-2.1249077909536,109.79175833931355,92.46333809623333,38.419791867169636,-257.9230024118097,37.04505738344271,100.88154754638671,102.18885256449381,36.06999969482422,48.420864312994595 89863,2018-12-24,NKE,71.4000015258789,71.93000030517578,68.08000183105469,64.92919158935547,8551400.0,0.0,-1.3632348324090913,74.38089387271908,64.30066511775944,42.12951167038494,-143.16945765287468,20.98739622518397,69.62599868774414,71.4120854695638,36.06999969482422,48.420864312994595 89864,2018-12-24,PG,90.44999694824219,90.66000366210938,86.87999725341797,76.9742660522461,7396300.0,0.0,-0.08415227064884334,85.31983725893164,78.39673531186915,45.302870690680734,-300.1739406460986,31.7678267960274,81.82979634602864,78.41794293721517,36.06999969482422,48.420864312994595 89865,2018-12-24,TRV,115.41000366210938,115.87000274658203,112.5999984741211,100.83304595947266,1344700.0,0.0,-2.575864214200749,119.49371996936833,101.05358761730159,34.30028206084728,-189.8152704591088,51.50451578870384,111.34639155069986,111.95956687927246,36.06999969482422,48.420864312994595 89866,2018-12-24,UNH,236.24000549316406,237.89999389648438,232.55999755859375,216.90560913085938,3091000.0,0.0,-6.6334921442930295,275.1954240416535,218.89974044809261,35.933275831641154,-242.29896085097502,50.050197134639404,247.2734603881836,246.54669901529948,36.06999969482422,48.420864312994595 89867,2018-12-24,V,122.08000183105469,125.20999908447266,121.5999984741211,117.89920043945312,8617700.0,0.0,-3.3132248535637814,142.5381067661035,120.03336921656252,37.81586292310046,-240.3629727589279,49.00308738125076,132.0533353169759,134.26253344217938,36.06999969482422,48.420864312994595 89868,2018-12-24,VZ,54.68000030517578,55.040000915527344,52.939998626708984,41.20144271850586,15077200.0,0.0,-0.7132792998366497,47.78520068686563,41.58270397622031,40.21469820908741,-219.45595071170595,34.03179558334759,45.113959630330406,44.047684033711754,36.06999969482422,48.420864312994595 89869,2018-12-24,WBA,66.97000122070312,67.19999694824219,65.12000274658203,53.267887115478516,5608200.0,0.0,-2.4528646573512987,74.67015147761813,54.75384907169828,32.321418068969805,-281.9324098785288,67.54102628702283,65.30853424072265,63.584174156188965,36.06999969482422,48.420864312994595 89870,2018-12-24,WMT,86.54000091552734,87.56999969482422,85.77999877929688,79.26854705810547,6110300.0,0.0,-2.402448224023175,92.2258792710492,79.55418893573793,34.581270255564434,-168.11694317343947,43.81769000600271,87.61642328898112,88.68873558044433,36.06999969482422,48.420864312994595 89900,2018-12-26,AAPL,37.07500076293945,39.307498931884766,36.68000030517578,37.76305389404297,234330000.0,2.0,-2.409777178083438,45.26328314311198,35.569163527420244,37.16196757056531,-142.40465645786608,47.18752477757327,41.71803957621257,46.95271644592285,30.40999984741211,55.87409685414382 89901,2018-12-26,AMGN,179.0399932861328,188.02999877929688,178.8800048828125,162.49850463867188,2868200.0,2.0,-2.7771320380677196,181.00481839480983,153.80646090206517,46.58168787081089,-129.18446673744077,20.229790363344478,167.16873270670573,168.24323908487955,30.40999984741211,55.87409685414382 89902,2018-12-26,AXP,89.8499984741211,93.88999938964844,89.05000305175781,87.37246704101562,5383700.0,2.0,-3.491903609435127,110.24874853197996,83.78721261914309,38.62465207834581,-210.49724118762504,39.81379253203661,98.11805114746093,97.85924542744955,30.40999984741211,55.87409685414382 89903,2018-12-26,BA,298.6099853515625,314.0899963378906,292.4700012207031,305.0447998046875,4843400.0,2.0,-8.87636974032813,345.33227063019484,286.9654313961724,44.22807269809469,-115.90948658530162,19.457968647643977,318.08722432454425,336.2314737955729,30.40999984741211,55.87409685414382 89904,2018-12-26,CAT,118.0,124.7699966430664,116.08999633789062,110.45265197753906,5093700.0,2.0,-1.7242385798511037,120.64880007718607,102.49903698946433,47.00278373079988,-101.15650574555778,2.131739497480869,111.40910008748372,115.15277582804362,30.40999984741211,55.87409685414382 89905,2018-12-26,CRM,122.5199966430664,130.89999389648438,122.12000274658203,130.83999633789062,8110900.0,2.0,-2.3928508667582378,148.38103936913447,121.7699600815491,46.99704317947495,-52.736724205750306,14.665094009969282,132.40900039672852,137.6511666615804,30.40999984741211,55.87409685414382 89906,2018-12-26,CSCO,40.68000030517578,42.5,40.400001525878906,36.49401092529297,33335900.0,2.0,-1.000863988662502,43.45188985673851,34.97456468732887,43.500588192188175,-164.66459545371316,37.681591058370735,39.12973251342773,39.42307415008545,30.40999984741211,55.87409685414382 89907,2018-12-26,CVX,101.8499984741211,107.38999938964844,100.22000122070312,87.08991241455078,10779400.0,2.0,-2.454206993265288,100.69882567031868,82.89147431747429,42.4936334477698,-185.03743113455496,30.623216861531322,92.62902450561523,93.71690241495769,30.40999984741211,55.87409685414382 89908,2018-12-26,DIS,100.48999786376953,105.8499984741211,100.37999725341797,104.55224609375,9422800.0,2.0,-2.370093998228782,117.44043199092154,101.79461363285775,42.68117203089606,-211.57353616214752,38.02919825514682,110.62207692464193,111.92938639322917,30.40999984741211,55.87409685414382 89909,2018-12-26,GS,157.0,163.11000061035156,151.6999969482422,145.86007690429688,7054700.0,2.0,-9.82811849410237,180.29259923463815,137.79924494260797,31.906093748754245,-142.10134611933287,40.74629248029627,165.0276870727539,181.6840855916341,30.40999984741211,55.87409685414382 89910,2018-12-26,HD,159.4600067138672,168.27999877929688,159.44000244140625,149.77902221679688,6141500.0,2.0,-3.3601295902909385,163.3943470317129,142.09948231399025,43.447934122201396,-117.43727573904755,11.015107600563766,153.2456064860026,159.32304407755535,30.40999984741211,55.87409685414382 89911,2018-12-26,HON,125.0199966430664,129.60000610351562,123.4800033569336,117.63970947265625,3440200.0,2.0,-4.052716391652439,136.76576374906796,113.57157527070743,36.66994212350539,-163.78771894379219,56.439731973444175,127.61010360717773,131.6927099863688,30.40999984741211,55.87409685414382 89912,2018-12-26,IBM,103.25048065185547,106.49139404296875,101.28107452392578,84.3871078491211,6951507.0,2.0,-2.4278037197829576,97.30517394178797,82.60929596787999,38.18292448382372,-228.9457077633777,46.87039967844703,90.21872787475586,94.9695359547933,30.40999984741211,55.87409685414382 89913,2018-12-26,INTC,44.0,46.20000076293945,43.5099983215332,40.416954040527344,28677600.0,2.0,-0.48396221568653885,44.11116424683853,38.62589591856674,48.45270837180014,-168.16746432865312,18.86332865918082,41.41826057434082,40.865787506103516,30.40999984741211,55.87409685414382 89914,2018-12-26,JNJ,123.41999816894531,126.76000213623047,122.01000213623047,111.55720520019531,9253000.0,2.0,-3.949451736889813,138.4566710294771,106.1900132356596,38.229254747109266,-164.69871531705232,52.1475806199158,123.70785090128581,122.81104888916016,30.40999984741211,55.87409685414382 89915,2018-12-26,JPM,92.69000244140625,95.95999908447266,91.11000061035156,82.45608520507812,22542900.0,2.0,-3.177694258999253,98.45319794759033,77.49036513224365,37.90036604552878,-139.2610472624698,41.32195772283722,89.83268559773764,91.92084248860677,30.40999984741211,55.87409685414382 89916,2018-12-26,KO,45.880001068115234,46.959999084472656,45.65999984741211,40.475669860839844,14342600.0,2.0,-0.321009175869861,43.8911692818496,40.16376731788185,46.63043646903526,-248.4772701860827,30.842798484779276,42.160345713297524,41.067833264668785,30.40999984741211,55.87409685414382 89917,2018-12-26,MCD,170.08999633789062,174.0399932861328,169.0399932861328,155.95021057128906,4065500.0,2.0,-1.5777777395210535,172.3885467423742,153.6943817244227,47.463671488443744,-236.37461168610858,38.00479932211162,163.38869069417316,158.27642288208008,30.40999984741211,55.87409685414382 89918,2018-12-26,MMM,179.3800048828125,186.3300018310547,176.8699951171875,154.71531677246094,2925500.0,2.0,-3.3459629957333448,177.09539612934918,149.8917162974086,43.00892728256149,-213.21885548222406,33.21319102000757,164.35058186848957,164.55657780965169,30.40999984741211,55.87409685414382 89919,2018-12-26,MRK,67.71946716308594,70.63931274414062,67.71946716308594,61.02934265136719,14074011.0,2.0,-0.3183000115434709,66.15111856301215,59.18435735861871,51.238286113613505,-115.00425239270305,24.612082881744634,62.2617249806722,60.57496554056804,30.40999984741211,55.87409685414382 89920,2018-12-26,MSFT,95.13999938964844,100.69000244140625,93.95999908447266,95.68531036376953,51634800.0,2.0,-2.139082196757286,109.84437763271825,91.84836757602199,45.044118130342454,-165.77266140566127,24.36693114311029,100.61072209676107,101.97764536539714,30.40999984741211,55.87409685414382 89921,2018-12-26,NKE,68.69999694824219,73.01000213623047,68.6500015258789,69.6105728149414,10019200.0,2.0,-1.117151479794444,74.40569721732939,64.32497905220185,48.413129749098935,-59.25247676481572,15.566959415201215,69.52671305338542,71.22998975118001,30.40999984741211,55.87409685414382 89922,2018-12-26,PG,87.41999816894531,90.08999633789062,86.73999786376953,79.37969970703125,8630900.0,2.0,-0.20511535830617333,85.39564108400114,78.1579226061844,50.66702424660096,-232.5693858913968,32.38347471938056,81.76165618896485,78.52938893636068,30.40999984741211,55.87409685414382 89923,2018-12-26,TRV,112.5,117.16999816894531,111.08000183105469,104.89750671386719,1931300.0,2.0,-2.539108913328107,118.82864612980475,100.6112487371386,41.34620774972077,-154.48303238742068,55.27504784702529,110.95678990681967,111.7843401590983,30.40999984741211,55.87409685414382 89924,2018-12-26,UNH,232.6999969482422,243.3699951171875,231.80999755859375,226.5990447998047,4159300.0,2.0,-6.8929776397204705,275.6211549203736,216.42896867581777,41.635753845139874,-179.17299041596556,37.48453924265355,246.2703104654948,246.20771408081055,30.40999984741211,55.87409685414382 89925,2018-12-26,V,123.0199966430664,130.24000549316406,123.0,126.1316909790039,13499500.0,2.0,-3.13893765786203,142.4921028124486,119.52634353764905,45.07465281884315,-140.05803027292922,27.963302398623668,131.61936747233074,133.9462921142578,30.40999984741211,55.87409685414382 89926,2018-12-26,VZ,53.22999954223633,54.470001220703125,52.400001525878906,42.28099822998047,17970500.0,2.0,-0.7584408942525158,47.71763831843054,41.28291099797571,44.57666616239153,-189.87932610760072,37.5545317717488,45.009888331095375,44.0688497543335,30.40999984741211,55.87409685414382 89927,2018-12-26,WBA,65.4000015258789,67.79000091552734,64.51000213623047,55.275840759277344,6584700.0,2.0,-2.704146580651255,74.89870165466684,53.38419324279411,36.98374589455701,-218.18331472046194,68.51804729346304,64.90939254760742,63.51903247833252,30.40999984741211,55.87409685414382 89928,2018-12-26,WMT,86.41999816894531,90.41999816894531,86.30000305175781,83.5081558227539,10028300.0,2.0,-2.2266792639292277,92.0739415700863,79.31601204319495,43.739642015621335,-115.98745137897983,21.11828243207825,87.1676150004069,88.64270184834798,30.40999984741211,55.87409685414382 89929,2018-12-27,AAPL,38.959999084472656,39.192501068115234,37.51750183105469,37.517974853515625,212468400.0,3.0,-2.329751920999854,45.160952806394945,35.236846876222245,36.8278205175215,-130.11520880547423,47.18752477757328,41.41353874206543,46.67112210591634,29.959999084472656,23.563411836711037 89930,2018-12-27,AMGN,185.36000061035156,190.41000366210938,183.6199951171875,164.63504028320312,3137900.0,3.0,-2.409232061569554,180.68444579943667,153.54123016491877,48.206696137698,-76.62501725098647,12.805870303933398,167.17156728108725,168.02489547729493,29.959999084472656,23.563411836711037 89931,2018-12-27,AXP,92.36000061035156,94.68000030517578,91.26000213623047,88.15457916259766,4226600.0,3.0,-3.5300372817956998,109.82902240982379,82.77028407821332,39.72834618038359,-161.940328685981,35.60604087313198,97.7515162150065,97.66011899312338,29.959999084472656,23.563411836711037 89932,2018-12-27,BA,309.0400085449219,317.1400146484375,302.239990234375,308.1639404296875,4341100.0,3.0,-8.157724690427358,345.33597495873727,286.8752463547393,45.10805806662823,-83.13290252024281,16.12776442786594,316.7951924641927,335.2048309326172,29.959999084472656,23.563411836711037 89933,2018-12-27,CAT,121.80000305175781,126.69000244140625,120.93000030517578,112.14363098144531,4599000.0,3.0,-1.357732896080023,120.72373241549167,102.60736652249662,48.34641188421249,-30.9738138092138,3.0753383544746287,111.4583839416504,114.78912099202473,29.959999084472656,23.563411836711037 89934,2018-12-27,CRM,128.8000030517578,135.1999969482422,127.83999633789062,135.1999969482422,7967700.0,3.0,-1.8548272273097268,148.2830283275493,122.63397072640579,49.28195029103197,2.3252822850453874,4.57060972519375,132.56566696166993,137.24016660054525,29.959999084472656,23.563411836711037 89935,2018-12-27,CSCO,41.88999938964844,42.93000030517578,41.150001525878906,36.872093200683594,28404100.0,3.0,-0.9845168135112417,43.43460078237219,34.71602139475183,44.549335726619844,-127.69735269224407,32.11527628685892,39.05211016337077,39.34241822560628,29.959999084472656,23.563411836711037 89936,2018-12-27,CVX,105.47000122070312,109.33000183105469,104.87999725341797,88.65508270263672,10655100.0,3.0,-2.258702030913497,100.53112965022356,82.58150920475691,44.70647906290034,-115.20952649638221,22.210433418078583,92.44158732096354,93.52948621114095,29.959999084472656,23.563411836711037 89937,2018-12-27,DIS,104.41000366210938,106.55000305175781,102.80000305175781,105.2339096069336,8201400.0,3.0,-2.3126433714295587,117.29201597179184,101.30054994617691,43.63989487485522,-158.8798733908839,33.25623644663403,110.31642049153646,111.78407402038575,29.959999084472656,23.563411836711037 89938,2018-12-27,GS,160.1199951171875,165.41000366210938,159.02000427246094,148.0802764892578,4973000.0,3.0,-9.403263386628254,178.58558815558823,137.04804374138442,33.6662482846714,-112.26092113121166,34.27584590147114,163.8397466023763,180.80360743204753,29.959999084472656,23.563411836711037 89939,2018-12-27,HD,166.44000244140625,170.4600067138672,163.36000061035156,151.5947265625,5069300.0,3.0,-2.9145180194346096,163.32028350362927,142.007104496859,44.96307853328785,-68.68736825515721,5.121945914190776,153.0069788614909,158.7883331298828,29.959999084472656,23.563411836711037 89940,2018-12-27,HON,127.62000274658203,131.6300048828125,126.83999633789062,119.45556640625,3249600.0,3.0,-3.8793799930423347,136.31093133904412,112.99863821051642,39.15451245837501,-123.5561099089194,45.11000975280227,127.13384730021158,131.25671552022297,29.959999084472656,23.563411836711037 89941,2018-12-27,IBM,105.15296173095703,108.77629089355469,104.65583038330078,86.19775390625,6323698.0,3.0,-2.3230839180414478,97.23923076592013,82.20175205268339,40.808486676878914,-144.54210273064075,33.51064849015476,90.03892923990885,94.49862454732259,29.959999084472656,23.563411836711037 89942,2018-12-27,INTC,45.619998931884766,46.380001068115234,44.66999816894531,40.565711975097656,29970700.0,3.0,-0.44111555579684136,44.03833479891911,38.549098825348466,48.77959218926588,-117.1423114924781,16.718657695074988,41.40980224609375,40.86871153513591,29.959999084472656,23.563411836711037 89943,2018-12-27,JNJ,125.87000274658203,127.41000366210938,123.06999969482422,112.1734848022461,9918700.0,3.0,-4.000840154946232,138.2689422578417,104.98580627731454,39.109289219389964,-136.45487430938016,48.997436434514825,123.20048141479492,122.64382781982422,29.959999084472656,23.563411836711037 89944,2018-12-27,JPM,94.81999969482422,97.1500015258789,93.55000305175781,83.38411712646484,20304700.0,3.0,-3.024631431861323,97.65756674178445,77.19643563858665,39.51920946924073,-108.73815532382537,33.11852341260344,89.4915532430013,91.69641812642415,29.959999084472656,23.563411836711037 89945,2018-12-27,KO,46.7400016784668,47.54999923706055,46.029998779296875,40.98442077636719,16966500.0,3.0,-0.3243362027062915,43.882300691401895,40.04737574597604,49.13701143495877,-171.91742730052596,19.897386255521525,42.10433362325033,41.091728591918944,29.959999084472656,23.563411836711037 89946,2018-12-27,MCD,173.2899932861328,175.7100067138672,170.72999572753906,157.45570373535156,3934500.0,3.0,-1.6177361698494792,172.33693092927794,153.04807425871033,49.08749557715788,-170.04824233635185,29.634841213322204,163.16376749674478,158.42669372558595,29.959999084472656,23.563411836711037 89947,2018-12-27,MMM,183.5,190.6999969482422,182.8800048828125,158.40341186523438,2809000.0,3.0,-3.093995042304698,176.7743952236611,149.38290915866315,45.92784369591786,-128.73438488514034,19.62022621269076,164.21204477945963,164.27899500528972,29.959999084472656,23.563411836711037 89948,2018-12-27,MRK,69.92366027832031,71.92748260498047,69.42748260498047,62.16746139526367,13577154.0,3.0,-0.23314547056033774,66.14016124579179,59.15996692803633,53.88956596996258,-52.04322442401003,11.63303505529581,62.294986724853516,60.63472944895427,29.959999084472656,23.563411836711037 89949,2018-12-27,MSFT,99.30000305175781,101.19000244140625,96.4000015258789,96.27526092529297,49498500.0,3.0,-2.0787489121029665,109.76987043886982,91.35576737851301,45.62754644422326,-124.70825800982449,22.146499933088215,100.44483057657878,101.75669059753417,29.959999084472656,23.563411836711037 89950,2018-12-27,NKE,72.18000030517578,73.7300033569336,70.98999786376953,70.2398452758789,9004900.0,3.0,-0.8614216883572396,74.48953508917207,64.41212583001739,49.18044088337585,-8.468766337695792,11.991342020624742,69.4883290608724,71.0625015258789,29.959999084472656,23.563411836711037 89951,2018-12-27,PG,89.61000061035156,92.05000305175781,88.19999694824219,81.08026123046875,11360100.0,3.0,-0.161892181714407,85.37815021800694,78.11373439503018,53.96854188907448,-114.76726347220853,16.634082297890302,81.74168446858724,78.6627732594808,29.959999084472656,23.563411836711037 89952,2018-12-27,TRV,115.75,118.70999908447266,114.66000366210938,106.24040985107422,1807400.0,3.0,-2.374250134880583,118.09999217789958,100.43173160750082,43.42017163648126,-108.25584139531283,43.215438981734074,110.73028945922852,111.64246953328451,29.959999084472656,23.563411836711037 89953,2018-12-27,UNH,239.10000610351562,245.97000122070312,235.24000549316406,229.0386962890625,4295800.0,3.0,-6.82310971659922,275.2992089874492,214.48666289975776,42.95766334474134,-141.5549698883311,31.873332349159966,245.47750396728514,245.86205291748047,29.959999084472656,23.563411836711037 89954,2018-12-27,V,127.98999786376953,132.00999450683594,126.5199966430664,127.8556900024414,10883000.0,3.0,-2.829089503714769,142.3840122745896,119.25670656696312,46.42934493372025,-92.58288476729523,21.50941070635296,131.37853927612304,133.64750480651855,29.959999084472656,23.563411836711037 89955,2018-12-27,VZ,54.310001373291016,55.16999816894531,53.349998474121094,42.83240509033203,17531000.0,3.0,-0.7411938366955511,47.339194726676965,41.234194708137494,46.63399256687566,-138.9140806568162,28.077207875544147,44.917466227213545,44.093444442749025,29.959999084472656,23.563411836711037 89956,2018-12-27,WBA,67.16000366210938,68.38999938964844,65.73999786376953,55.798248291015625,6873300.0,3.0,-2.8285298618370476,74.71828946224807,52.327184780916,38.13085486561277,-173.35172248068818,63.34832314650285,64.5434450785319,63.46855125427246,29.959999084472656,23.563411836711037 89957,2018-12-27,WMT,89.75,91.61000061035156,88.44000244140625,84.59809112548828,9881500.0,3.0,-1.9766468720257677,91.9092109542164,79.20972520301015,45.75912878883608,-81.7087600894117,13.147274661522381,86.80688730875652,88.60733146667481,29.959999084472656,23.563411836711037 89958,2018-12-28,AAPL,39.375,39.630001068115234,38.63750076293945,37.53719711303711,169165600.0,4.0,-2.238970790946901,44.748069921595594,35.056024774449334,36.873874754328035,-108.01218829437374,41.81838498641295,41.12521603902181,46.38178723653157,28.34000015258789,7.542652159192582 89959,2018-12-28,AMGN,191.6300048828125,194.58999633789062,190.05999755859375,164.98104858398438,2477500.0,4.0,-2.065933901440957,179.82575653201636,153.4752337633938,48.46931803535763,-21.056731629763362,1.0871904014832832,167.18622131347655,167.8014383951823,28.34000015258789,7.542652159192582 89960,2018-12-28,AXP,95.4000015258789,95.6500015258789,93.94999694824219,87.91248321533203,3225100.0,4.0,-3.5389982427512905,108.79646470388573,82.08313810983498,39.500887056239016,-127.89199299316776,30.453011992404576,97.33439280192057,97.44938100179037,28.34000015258789,7.542652159192582 89961,2018-12-28,BA,319.739990234375,321.5299987792969,315.1499938964844,307.4254455566406,3725200.0,4.0,-7.560629445301629,344.49779618662296,286.0498783739239,44.934408137441366,-46.444936873141415,11.351630232456502,315.7221150716146,334.10010833740233,28.34000015258789,7.542652159192582 89962,2018-12-28,CAT,127.12999725341797,128.25,125.05000305175781,111.20518493652344,3813500.0,4.0,-1.1299736215399747,120.28716649884251,102.58710641985866,47.652812144523054,7.740272408332388,7.185276553355756,111.44805501302083,114.37258351643881,28.34000015258789,7.542652159192582 89963,2018-12-28,CRM,136.0,136.8800048828125,132.61000061035156,134.67999267578125,7276200.0,4.0,-1.4536429249488378,147.7529581554782,122.56804022709012,49.02121719550643,23.679732914109646,0.8622008630160916,132.649666595459,136.86383323669435,28.34000015258789,7.542652159192582 89964,2018-12-28,CSCO,43.16999816894531,43.529998779296875,42.459999084472656,36.751792907714844,22447300.0,4.0,-0.9700862373929624,43.293429581638016,34.46879423427995,44.27879884405854,-94.23393297338654,24.601467791073176,38.984799194335935,39.257765769958496,28.34000015258789,7.542652159192582 89965,2018-12-28,CVX,109.6500015258789,110.36000061035156,108.12000274658203,88.11173248291016,6445400.0,4.0,-2.1231326103492023,100.03810017974985,82.30492884246695,44.0971011117236,-82.83496844145316,17.900858531003532,92.2906509399414,93.32832959493001,28.34000015258789,7.542652159192582 89966,2018-12-28,DIS,107.27999877929688,108.5199966430664,106.19000244140625,106.00450134277344,7620500.0,4.0,-2.1798055809480275,116.7333342911103,101.07814031826472,44.72116013418468,-100.42752563033179,20.70019881644543,110.03154881795247,111.62840372721354,28.34000015258789,7.542652159192582 89967,2018-12-28,GS,165.63999938964844,165.9499969482422,162.02000427246094,145.9496307373047,4110500.0,4.0,-9.133206044613445,175.6274516005822,136.91583758398812,32.823931156535295,-102.75474908779883,32.74427629136445,162.61050465901693,179.87662200927736,28.34000015258789,7.542652159192582 89968,2018-12-28,HD,171.22000122070312,173.1199951171875,168.60000610351562,151.5057373046875,4552000.0,4.0,-2.5392771224418027,162.7153068595944,141.97034835280797,44.90208444214584,-21.687899314498846,1.6852802944964633,152.77806854248047,158.29416529337564,28.34000015258789,7.542652159192582 89969,2018-12-28,HON,132.1199951171875,133.07000732421875,130.25,118.72013092041016,2759200.0,4.0,-3.758032881969882,135.58037941999274,112.49985892229242,38.521329973069086,-99.23000847014657,37.55591189108621,126.64661865234375,130.8144416809082,28.34000015258789,7.542652159192582 89970,2018-12-28,IBM,109.19693756103516,109.75143432617188,107.55258178710938,85.62955474853516,5352905.0,4.0,-2.259891027058387,96.88808685240865,81.79758819641948,40.25346820329508,-106.8597879485004,28.190949549698274,89.84170532226562,94.0088929494222,28.34000015258789,7.542652159192582 89971,2018-12-28,INTC,46.5099983215332,47.7400016784668,46.29999923706055,40.90696334838867,24758700.0,4.0,-0.3752969456971229,43.86224495241397,38.540561901834074,49.53897568892289,-29.123746930208338,1.8729404826432674,41.391135152180986,40.853410657246904,28.34000015258789,7.542652159192582 89972,2018-12-28,JNJ,127.91000366210938,128.75,126.75,112.05023193359375,6537200.0,4.0,-4.00534025371546,137.57734120448296,103.98965708653269,38.99435190388026,-107.66253273258262,42.4958329838919,122.71641591389974,122.46303431193034,28.34000015258789,7.542652159192582 89973,2018-12-28,JPM,97.94999694824219,98.31999969482422,96.44000244140625,83.20366668701172,17963300.0,4.0,-2.884636586033139,96.50219358008222,77.13937059838459,39.31306532666751,-84.5363451438223,25.464198357210805,89.12607549031576,91.46230227152506,28.34000015258789,7.542652159192582 89974,2018-12-28,KO,47.88999938964844,48.0099983215332,47.029998779296875,40.699867248535156,13218200.0,4.0,-0.34594613532307505,43.85121604667129,39.89565628304063,47.837041271013305,-121.73252799047481,12.0830721538134,42.03912137349447,41.10688908894857,28.34000015258789,7.542652159192582 89975,2018-12-28,MCD,176.3000030517578,177.5,174.85000610351562,157.3212890625,2896800.0,4.0,-1.6413294305354214,171.86635185215695,152.5205103304602,48.947761207004696,-115.92165285311167,21.211796296022804,162.94505157470704,158.59684219360352,28.34000015258789,7.542652159192582 89976,2018-12-28,MMM,191.80999755859375,192.3000030517578,188.57000732421875,157.2986297607422,2311400.0,4.0,-2.949455815990433,176.0088954051162,148.9049397389268,45.21029733257751,-91.52795665449676,15.02645786774848,164.00010579427084,163.93459828694662,28.34000015258789,7.542652159192582 89977,2018-12-28,MRK,72.40457916259766,73.07251739501953,71.40267181396484,62.15921401977539,13180696.0,4.0,-0.16442993170298337,66.08025215702055,59.11081687374118,53.86760984141436,-6.464909224264928,1.579938213116307,62.33015747070313,60.691352971394856,28.34000015258789,7.542652159192582 89978,2018-12-28,MSFT,102.08999633789062,102.41000366210938,99.5199966430664,95.52355194091797,38196300.0,4.0,-2.0677551874139084,109.18415421625285,90.92049895147177,44.997862551696684,-90.83161141010925,16.711494383814728,100.25167185465494,101.53047078450521,28.34000015258789,7.542652159192582 89979,2018-12-28,NKE,73.97000122070312,74.45999908447266,72.56999969482422,69.9251937866211,6197000.0,4.0,-0.6763472219770676,74.3920817049333,64.40478871742997,48.80494046113072,21.89201100515659,8.3578151563698,69.43628819783528,70.91654485066732,28.34000015258789,7.542652159192582 89980,2018-12-28,PG,92.55999755859375,93.27999877929688,90.83999633789062,80.3401107788086,9611800.0,4.0,-0.18522628529528617,85.34942821532607,77.98121143311144,52.38993114617359,-50.02033359387165,8.01384549775161,81.6744255065918,78.77377738952637,28.34000015258789,7.542652159192582 89981,2018-12-28,TRV,119.1500015258789,119.76000213623047,117.77999877929688,105.85545349121094,1386700.0,4.0,-2.2487390621272425,117.04771661282139,100.44035711764737,42.96960757477716,-80.61318310223258,35.54285822354628,110.49777908325196,111.48617490132649,28.34000015258789,7.542652159192582 89982,2018-12-28,UNH,246.7100067138672,249.7899932861328,244.80999755859375,229.2901153564453,3312700.0,4.0,-6.670557432805879,273.5218355753669,213.1152982136956,43.09506704752347,-101.09535148036947,23.92952000265888,244.7908498128255,245.49691212972004,28.34000015258789,7.542652159192582 89983,2018-12-28,V,133.0800018310547,133.6199951171875,129.66000366210938,126.81937408447266,7381300.0,4.0,-2.636759718238352,141.6351829741909,118.99439161077002,45.728005176239414,-66.77418371193215,15.829087664939703,131.10316721598306,133.34949188232423,28.34000015258789,7.542652159192582 89984,2018-12-28,VZ,55.369998931884766,55.86000061035156,54.900001525878906,42.92560577392578,14771600.0,4.0,-0.7117997189873719,46.99731277051436,41.20405899462235,46.97813304607375,-95.2750929459251,19.408316288704487,44.82970428466797,44.11216716766357,28.34000015258789,7.542652159192582 89985,2018-12-28,WBA,68.55999755859375,69.08000183105469,67.58999633789062,55.54520797729492,5181800.0,4.0,-2.913932744067594,74.2601731316164,51.43115720590802,37.78619650672126,-140.52154255228277,57.41192844432661,64.16606992085775,63.39991594950358,28.34000015258789,7.542652159192582 89986,2018-12-28,WMT,92.06999969482422,93.47000122070312,91.6500015258789,85.09685516357422,9874000.0,4.0,-1.7184392129717452,91.40701092528224,79.26847354127051,46.665414465085505,-35.290916346297124,1.9382079525904823,86.49126307169597,88.56879069010417,28.34000015258789,7.542652159192582 90045,2018-12-31,AAPL,39.63249969482422,39.84000015258789,39.119998931884766,37.9000129699707,140014000.0,0.0,-2.113388061822988,44.312410857813695,34.96765811191286,37.759845679784874,-91.67472698940544,39.21273713115693,40.8924757639567,46.0873654683431,25.420000076293945,13.508963141800098 90046,2018-12-31,AMGN,191.92999267578125,195.8000030517578,191.61000061035156,168.38914489746094,2764800.0,0.0,-1.5015537691946008,178.92323877417007,153.71170537866195,51.00091124412633,8.631352244750195,2.0611237599941545,167.34855143229166,167.64580637613932,25.420000076293945,13.508963141800098 90047,2018-12-31,AXP,95.12999725341797,95.61000061035156,94.30000305175781,88.75045776367188,2821100.0,0.0,-3.4388415018346734,107.78496526663312,81.60583902413836,40.71624758160879,-109.91149965882254,30.453011992404562,96.94799499511718,97.25168202718099,25.420000076293945,13.508963141800098 90048,2018-12-31,BA,320.5,323.6400146484375,318.75,313.3722229003906,3557700.0,0.0,-6.532271964345057,342.32882299501915,286.2696267120121,46.645407078833465,-17.475587125786323,9.04731495662946,315.0024119059245,332.9989044189453,25.420000076293945,13.508963141800098 90049,2018-12-31,CAT,126.5999984741211,128.11000061035156,124.5,112.49776458740234,3455200.0,0.0,-0.8355407861859021,119.97732537175561,102.61718756769751,48.70143933992383,12.105659368647547,5.499285014878645,111.50619201660156,113.9277390797933,25.420000076293945,13.508963141800098 90050,2018-12-31,CRM,136.0,137.97000122070312,134.49000549316406,136.97000122070312,5467700.0,0.0,-0.9400802636757533,147.46498855643097,122.5810098261374,50.22101418099921,41.04371166965342,1.5590030938212789,132.90366643269857,136.4949998219808,25.420000076293945,13.508963141800098 90051,2018-12-31,CSCO,43.189998626708984,43.54999923706055,42.88999938964844,37.23300552368164,20581200.0,0.0,-0.9093377854580069,43.09460846787107,34.32304137343752,45.64470444759212,-77.60996545290992,24.349465497595983,38.95615653991699,39.1792844136556,25.420000076293945,13.508963141800098 90052,2018-12-31,CVX,109.1500015258789,110.23999786376953,107.86000061035156,88.22526550292969,6309600.0,0.0,-1.9836652438047224,99.36731840727975,82.15987580658742,44.26132582152907,-77.31723515857193,18.674706573890383,92.13359349568685,93.12143580118816,25.420000076293945,13.508963141800098 90053,2018-12-31,DIS,109.11000061035156,109.66999816894531,107.55000305175781,108.32612609863281,7241700.0,0.0,-1.8656884645084943,116.00921523073728,101.20333436032718,47.83997219466163,-58.14510147858462,13.99738358047887,109.81524149576823,111.52368125915527,25.420000076293945,13.508963141800098 90054,2018-12-31,GS,163.77999877929688,167.1199951171875,163.77999877929688,149.54843139648438,4550000.0,0.0,-8.530456723560576,172.58240636228774,137.47213923097397,35.63766181459806,-84.5556730442062,29.32770159143419,161.57730814615886,178.9842056274414,25.420000076293945,13.508963141800098 90055,2018-12-31,HD,171.47000122070312,173.24000549316406,170.64999389648438,152.9298095703125,4206000.0,0.0,-2.1027461292786143,162.37787944322758,141.96598957532711,46.11223552416298,4.207002480768577,1.9913665820095783,152.57008412679036,157.8386255900065,25.420000076293945,13.508963141800098 90056,2018-12-31,HON,131.55999755859375,132.16000366210938,130.47000122070312,119.95488739013672,2199900.0,0.0,-3.5216346818982345,134.40569220500612,112.43794716877319,40.20091350597796,-90.5023095986196,37.55591189108621,126.20506312052409,130.40222511291503,25.420000076293945,13.508963141800098 90057,2018-12-31,IBM,108.34607696533203,109.32122039794922,107.4760971069336,86.11439514160156,5212009.0,0.0,-2.1459504568748144,96.61239209451185,81.48161120138658,40.962242996305974,-97.8567515054038,28.430045127416477,89.67680511474609,93.53385009765626,25.420000076293945,13.508963141800098 90058,2018-12-31,INTC,47.09000015258789,47.47999954223633,46.54999923706055,41.064456939697266,20490400.0,0.0,-0.30688917898245194,43.81697545551782,38.518455071215584,49.893644237212335,-24.18364372659794,1.872940482643266,41.38646812438965,40.83116970062256,25.420000076293945,13.508963141800098 90059,2018-12-31,JNJ,128.17999267578125,129.5500030517578,127.41999816894531,113.61737060546875,7409900.0,0.0,-3.8382071578014063,136.72633532878706,103.36156750324419,41.26480829845816,-89.34074397945108,38.635127302618315,122.29712677001953,122.32950197855631,25.420000076293945,13.508963141800098 90060,2018-12-31,JPM,97.58999633789062,98.80999755859375,96.7699966430664,83.88248443603516,13237200.0,0.0,-2.6879299594817496,95.3249083695142,77.24771583702876,40.520458905495154,-72.60989834584737,22.315559742186633,88.84795659383138,91.22428245544434,25.420000076293945,13.508963141800098 90061,2018-12-31,KO,47.4900016784668,47.540000915527344,46.959999084472656,40.82920837402344,10576300.0,0.0,-0.3486167775300544,43.82625101462398,39.78006879433599,48.47797552702766,-120.41110137322322,13.005381083863785,41.981072362263994,41.133330726623534,25.420000076293945,13.508963141800098 90062,2018-12-31,MCD,175.9600067138672,177.8000030517578,175.60000610351562,159.12249755859375,2482600.0,0.0,-1.497423422204605,170.99979111959735,152.44347059915268,50.88587529936678,-88.90215467260448,19.81702222548819,162.79112752278647,158.80472920735676,25.420000076293945,13.508963141800098 90063,2018-12-31,MMM,190.33999633789062,191.64999389648438,188.5,158.27047729492188,1804400.0,0.0,-2.7250745012969446,175.07330355555894,148.6759716519606,45.978342184686106,-82.90466313852586,15.17881204184651,163.82908732096354,163.60571161905924,25.420000076293945,13.508963141800098 90064,2018-12-31,MRK,72.34732818603516,73.18701934814453,72.19465637207031,63.01692199707031,9687502.0,0.0,-0.04029797649831579,66.00063947240308,59.11144930323169,55.80480370520393,18.32319774890387,0.6114099968685154,62.40811462402344,60.767458279927574,25.420000076293945,13.508963141800098 90065,2018-12-31,MSFT,101.29000091552734,102.4000015258789,100.44000244140625,96.6463394165039,33173800.0,0.0,-1.9460106166003754,108.60222087931565,90.68221820759841,46.14623461213458,-71.42695474282624,16.71149438381474,100.14383265177409,101.32264811197916,25.420000076293945,13.508963141800098 90066,2018-12-31,NKE,73.9800033569336,74.45999908447266,73.5199966430664,70.68795776367188,5519100.0,0.0,-0.462790929954636,74.39406335713893,64.40471365091771,49.766758363839486,50.24862980248333,8.357815156369801,69.40967280069987,70.78757858276367,25.420000076293945,13.508963141800098 90067,2018-12-31,PG,91.62999725341797,92.18000030517578,91.1500015258789,80.99214935302734,7239500.0,0.0,-0.1493826763649082,85.32139902267265,77.92994069900705,53.62611866171307,-49.24702764364351,8.013845497751602,81.62831420898438,78.91500930786133,25.420000076293945,13.508963141800098 90068,2018-12-31,TRV,118.4800033569336,119.75,118.05000305175781,107.2072982788086,1157300.0,0.0,-2.0169380498525555,115.82913488565758,100.75670038045571,45.04136791740702,-66.96667110737515,35.542858223546276,110.4221435546875,111.35196622212727,25.420000076293945,13.508963141800098 90069,2018-12-31,UNH,248.05999755859375,250.27999877929688,246.94000244140625,231.9718780517578,3123200.0,0.0,-6.261088876557608,271.0295382220077,212.57851689273838,44.56841001943304,-82.58554488261068,22.91426191646516,244.3253921508789,245.1722905476888,25.420000076293945,13.508963141800098 90070,2018-12-31,V,131.67999267578125,132.44000244140625,130.22999572753906,127.78790283203125,7976000.0,0.0,-2.3787638925670933,141.14388024263678,118.79222510404294,46.50919865683636,-59.83861907162246,15.829087664939696,130.86749267578125,133.07245559692382,25.420000076293945,13.508963141800098 90071,2018-12-31,VZ,55.529998779296875,56.22999954223633,55.06999969482422,43.66343307495117,15331800.0,0.0,-0.6218004435617104,46.706776949963256,41.24373574534924,49.63784282928011,-71.2470518003375,14.948583054220856,44.75928789774577,44.14485136667887,25.420000076293945,13.508963141800098 90072,2018-12-31,WBA,68.54000091552734,68.72000122070312,67.73999786376953,55.77375793457031,4870900.0,0.0,-2.929404717951982,73.58413295794831,50.75876903484953,38.30722474940723,-124.45262616820625,57.41192844432659,63.80719617207845,63.330895042419435,25.420000076293945,13.508963141800098 90073,2018-12-31,WMT,92.66999816894531,93.38999938964844,92.25,86.03898620605469,7005800.0,0.0,-1.4214006594640693,90.94938729230708,79.39247443254644,48.3517105822043,-17.809589518703337,1.9382079525904823,86.2502202351888,88.5624875386556,25.420000076293945,13.508963141800098 90103,2019-01-02,AAPL,38.72249984741211,39.712501525878906,38.557498931884766,37.94324493408203,148158800.0,2.0,-1.987464136605091,43.85620415015018,34.927467419674045,37.867336721343854,-91.60805056015441,42.250808130450245,40.62425537109375,45.80994567871094,23.219999313354492,43.7305906836666 90104,2019-01-02,AMGN,192.52000427246094,193.1999969482422,188.9499969482422,165.9930877685547,3009100.0,2.0,-1.233402339464817,176.40953744003895,154.811133641504,49.24149800999853,-31.129961278541803,4.899122587670042,167.33269246419272,167.49934616088868,23.219999313354492,43.7305906836666 90105,2019-01-02,AXP,93.91000366210938,96.2699966430664,93.7699966430664,89.08565521240234,4175400.0,2.0,-3.294442646211124,106.37614556034673,81.47000083247555,41.20500081261283,-97.84313063958699,26.70941690785822,96.51597391764322,97.06453514099121,23.219999313354492,43.7305906836666 90106,2019-01-02,BA,316.19000244140625,323.95001220703125,313.7099914550781,314.6451416015625,3292200.0,2.0,-5.550593563338566,339.1163963694079,287.25200878195926,47.00999780071036,-21.712394261181142,13.6119717352264,314.4271667480469,331.9561538696289,23.219999313354492,43.7305906836666 90107,2019-01-02,CAT,124.02999877929688,127.87999725341797,123.0,111.88688659667969,4783200.0,2.0,-0.6440689653115896,118.52466116361394,103.24739007539974,48.22909653123456,-5.452515939593946,0.8734820911322452,111.41648025512696,113.49426612854003,23.219999313354492,43.7305906836666 90108,2019-01-02,CRM,133.39999389648438,136.8300018310547,133.0500030517578,135.5500030517578,4783900.0,2.0,-0.6402793970822245,146.56678597339544,122.7582132636651,49.47410094809112,24.308514057365283,1.7709993019927626,133.00566635131835,136.1724999745687,23.219999313354492,43.7305906836666 90109,2019-01-02,CSCO,42.279998779296875,43.20000076293945,42.209999084472656,36.906463623046875,23833500.0,2.0,-0.8774289472637875,42.797727005257634,34.197152145132996,44.872546577449015,-87.73818715296935,29.52937670833384,38.846740341186525,39.10151882171631,23.219999313354492,43.7305906836666 90110,2019-01-02,CVX,107.33999633789062,111.68000030517578,107.0999984741211,89.76610565185547,6384800.0,2.0,-1.7288740445315796,98.6107058252766,82.24744007926441,46.46916211251952,-59.25892780729666,12.402189501116396,91.96437149047851,92.94504089355469,23.219999313354492,43.7305906836666 90111,2019-01-02,DIS,108.0999984741211,109.13999938964844,107.7300033569336,107.65433502197266,9723500.0,2.0,-1.6519140749574461,115.41276598646242,101.24347562120359,47.045436794562065,-60.25803766759963,13.99738358047888,109.5768679300944,111.42050654093424,23.219999313354492,43.7305906836666 90112,2019-01-02,GS,164.3300018310547,172.25,163.35000610351562,154.0067138671875,3999400.0,2.0,-7.6053575800748945,170.11918316722603,138.26485919117243,38.91653520624019,-62.484832686167174,15.405786122881192,160.65557098388672,178.1705520629883,23.219999313354492,43.7305906836666 90113,2019-01-02,HD,169.7100067138672,173.17999267578125,169.0500030517578,153.4549560546875,4242900.0,2.0,-1.6948797213028683,161.27513365392906,142.36469941491862,46.559992770806566,0.14472839846742264,2.3417145518652824,152.4545145670573,157.4639470418294,23.219999313354492,43.7305906836666 90114,2019-01-02,HON,130.19000244140625,132.08999633789062,129.5,119.69159698486328,2756000.0,2.0,-3.3172930511300223,132.81217784794586,112.67683429805022,39.96010008297736,-89.13137765171896,39.96166107874755,125.72265319824218,129.99539006551106,23.219999313354492,43.7305906836666 90115,2019-01-02,IBM,107.0841293334961,110.8795394897461,106.77820587158203,87.28108978271484,4434935.0,2.0,-1.9391558455381812,95.90969973757856,81.49793499752886,42.65567466219226,-76.62821090424633,19.746429998478167,89.5194808959961,93.10206476847331,23.219999313354492,43.7305906836666 90116,2019-01-02,INTC,45.959999084472656,47.470001220703125,45.77000045776367,41.19571304321289,18774600.0,2.0,-0.23932546541863076,43.55085947822344,38.58944241691817,50.195441701315985,-38.1347975511478,9.423171192104842,41.35642585754395,40.82024656931559,23.219999313354492,43.7305906836666 90117,2019-01-02,JNJ,128.1300048828125,128.3800048828125,126.27999877929688,112.47283172607422,7631700.0,2.0,-3.754824418814195,135.60866248623208,102.7932471512191,40.136244201965496,-90.98202295118634,41.06731684022471,121.83239669799805,122.17222760518392,23.219999313354492,43.7305906836666 90118,2019-01-02,JPM,95.94999694824219,99.77999877929688,95.94000244140625,85.33467864990234,15670900.0,2.0,-2.3873388480064364,93.69747372645448,77.85433215123108,43.028895174303614,-61.5140181994937,16.147417919469277,88.53976364135742,90.99571533203125,23.219999313354492,43.7305906836666 90119,2019-01-02,KO,46.939998626708984,47.220001220703125,46.560001373291016,40.46704864501953,11603700.0,2.0,-0.37562655504830644,43.60217859613046,39.7049281848754,46.81190137770429,-133.95106022814878,18.244360423779344,41.911521657307944,41.154021581014,23.219999313354492,43.7305906836666 90120,2019-01-02,MCD,175.41000366210938,176.3000030517578,174.1699981689453,157.76934814453125,2571500.0,2.0,-1.4755554381987395,169.94650721454275,152.3810974607502,49.42760138606729,-104.0481441166754,24.257938347578246,162.6007064819336,158.9731419881185,23.219999313354492,43.7305906836666 90121,2019-01-02,MMM,187.82000732421875,190.99000549316406,186.6999969482422,158.6110382080078,2475200.0,2.0,-2.491054942572447,173.4030816728614,148.93659423045892,46.25147514369471,-83.86118428888614,19.16242704745991,163.48104400634764,163.30890121459962,23.219999313354492,43.7305906836666 90122,2019-01-02,MRK,71.84160614013672,72.5095443725586,71.1832046508789,62.34065246582031,15120125.0,2.0,0.003468213565156475,65.67487885655487,59.173489215954895,53.956741969424776,-21.73944472797694,8.820543028659808,62.4430544535319,60.834339968363444,23.219999313354492,43.7305906836666 90123,2019-01-02,MSFT,99.55000305175781,101.75,98.94000244140625,96.21815490722656,35329300.0,2.0,-1.8626071032660434,107.81338974221053,90.54140990988908,45.76924150070358,-81.46544515919538,21.611851783432616,99.94845275878906,101.14527053833008,23.219999313354492,43.7305906836666 90124,2019-01-02,NKE,72.79000091552734,74.63999938964844,72.19000244140625,70.6116714477539,6762700.0,2.0,-0.29628629411337215,74.26872355043164,64.42898686826953,49.67021097487163,32.91664865591975,14.15623308311127,69.40808232625325,70.69409815470378,23.219999313354492,43.7305906836666 90125,2019-01-02,PG,91.02999877929688,91.38999938964844,89.93000030517578,80.42821502685547,9843900.0,2.0,-0.16458392414696732,85.13067635221213,77.83606025057108,52.40862472977316,-91.16024170966743,15.123752864499732,81.5534184773763,79.06300010681153,23.219999313354492,43.7305906836666 90126,2019-01-02,TRV,117.48999786376953,118.19000244140625,116.33000183105469,105.07657623291016,1793400.0,2.0,-1.9823146501665292,114.4712021679334,101.0224585681506,42.52266548827476,-88.67333641433656,41.417545823759134,110.199853515625,111.1637087504069,23.219999313354492,43.7305906836666 90127,2019-01-02,UNH,245.0,246.35000610351562,241.47000122070312,226.72940063476562,4063600.0,2.0,-6.287132065165281,268.37946656823146,211.70227018713962,42.35094622455709,-102.30385840320183,29.778926537684242,243.68580118815103,244.80020701090496,23.219999313354492,43.7305906836666 90128,2019-01-02,V,130.0,133.74000549316406,129.60000610351562,128.73704528808594,8788000.0,2.0,-2.07380692276827,140.18617316790994,118.89859093121116,47.27852834356378,-46.81357647773445,11.039624603798938,130.5795160929362,132.85329411824543,23.219999313354492,43.7305906836666 90129,2019-01-02,VZ,56.15999984741211,56.15999984741211,55.279998779296875,43.50810241699219,13969700.0,2.0,-0.5565931954322068,46.19075765544899,41.42734727924339,49.101430076853354,-66.35571176057317,14.948583054220846,44.68006947835286,44.16560077667236,23.219999313354492,43.7305906836666 90130,2019-01-02,WBA,67.19999694824219,68.45999908447266,66.69000244140625,55.53704071044922,5528100.0,2.0,-2.927026530549675,72.78156580393352,50.20392804677449,37.96654403411707,-117.58652617895598,59.943253568695496,63.41948178609212,63.264153226216635,23.219999313354492,43.7305906836666 90131,2019-01-02,WMT,91.63999938964844,93.6500015258789,91.63999938964844,86.21446990966797,8152700.0,2.0,-1.1584811479152393,90.39652446876939,79.59619251121107,48.66445661809709,-13.988064590736288,5.448461840985526,86.07596359252929,88.55696563720703,23.219999313354492,43.7305906836666 90132,2019-01-03,AAPL,35.994998931884766,36.43000030517578,35.5,34.16383361816406,365248800.0,3.0,-2.1676481276716473,43.271319938520335,34.48808596052751,32.75192198543418,-177.93436848338516,55.246973394768354,40.21307551066081,45.48430105845134,25.450000762939453,52.771288823123065 90133,2019-01-03,AMGN,192.14999389648438,194.17999267578125,188.6699981689453,163.4673309326172,3973900.0,3.0,-1.210741196652009,174.77041983442797,155.2435816304158,47.456240478652774,-38.29691906546742,2.1554551313766876,167.1827616373698,167.30291570027669,25.450000762939453,52.771288823123065 90134,2019-01-03,AXP,94.79000091552734,95.18000030517578,93.2300033569336,87.34673309326172,4776600.0,3.0,-3.2824835677342605,104.76315299186125,81.35605934944734,39.45916063651451,-101.03526693837814,28.503853526872653,96.0303342183431,96.85632044474283,25.450000762939453,52.771288823123065 90135,2019-01-03,BA,319.489990234375,319.739990234375,309.3999938964844,302.10052490234375,5705600.0,3.0,-5.71892784552665,330.6146373809032,290.98661994331553,43.94834253728336,-68.40999951965551,17.401408735141892,313.6157989501953,330.76107025146484,25.450000762939453,52.771288823123065 90136,2019-01-03,CAT,125.30999755859375,125.5,120.44000244140625,107.57538604736328,6165800.0,3.0,-0.830652978927489,115.32689715028607,104.90115689634479,45.03970201014109,-77.57404880788829,6.597984292489147,111.1671152750651,113.03937174479167,25.450000762939453,52.771288823123065 90137,2019-01-03,CRM,133.47999572753906,134.77999877929688,130.10000610351562,130.39999389648438,6365700.0,3.0,-0.8089229880967537,145.1372993442729,122.81269989278762,46.85938376120856,-13.653540653687422,8.351706020167851,132.93399937947592,135.76133308410644,25.450000762939453,52.771288823123065 90138,2019-01-03,CSCO,42.29999923706055,42.40999984741211,40.959999084472656,35.56425476074219,29606700.0,3.0,-0.9495007474121167,42.361560723818904,34.00156908269965,41.86138707969031,-119.00383498501128,37.88656968389568,38.704613876342776,39.0049633026123,25.450000762939453,52.771288823123065 90139,2019-01-03,CVX,111.05999755859375,111.29000091552734,108.06999969482422,88.04684448242188,6496200.0,3.0,-1.6466980809016718,97.3880426006361,82.48883041572132,44.43742889164052,-60.470398028061126,12.402189501116393,91.68080266316731,92.73490524291992,25.450000762939453,52.771288823123065 90140,2019-01-03,DIS,108.4800033569336,108.6500015258789,105.94000244140625,105.04621124267578,10594700.0,3.0,-1.6736572441709399,114.70173597938295,101.11287659996275,44.103631604850996,-88.7996447658134,21.728385533099505,109.28162002563477,111.295920308431,25.450000762939453,52.771288823123065 90141,2019-01-03,GS,170.66000366210938,171.77000427246094,168.2899932861328,151.7506866455078,4060200.0,3.0,-6.973862045682239,166.88934494615083,139.5144422852945,37.905661442650484,-54.30777470691196,15.405786122881185,159.70677998860677,177.34560063680013,25.450000762939453,52.771288823123065 90142,2019-01-03,HD,171.83999633789062,171.83999633789062,168.2100067138672,150.07275390625,4810500.0,3.0,-1.6258166987322227,159.47018489354775,143.00100498682332,44.1176469761992,-33.183802711044265,4.615936370120222,152.2362319946289,157.0693214416504,25.450000762939453,52.771288823123065 90143,2019-01-03,HON,132.10000610351562,132.97999572753906,129.07000732421875,118.09368133544922,3184000.0,3.0,-3.2468614771067053,130.24186674130797,113.53026384340882,38.51172895371378,-87.68979677183351,34.86552415102873,125.16337203979492,129.57125485738118,25.450000762939453,52.771288823123065 90144,2019-01-03,IBM,109.4933090209961,109.82791900634766,107.73422241210938,85.53865051269531,4546648.0,3.0,-1.89403663773426,94.93761802573249,81.53061851601555,40.84555880299579,-83.08010200266125,19.74642999847816,89.30079243977865,92.66966514587402,25.450000762939453,52.771288823123065 90145,2019-01-03,INTC,46.150001525878906,46.279998779296875,44.38999938964844,38.92942428588867,32267300.0,3.0,-0.3644501438042482,43.10778570848593,38.53900689405314,45.31982063845661,-144.00139310790624,20.92946155091978,41.22984034220378,40.78749364217122,25.450000762939453,52.771288823123065 90146,2019-01-03,JNJ,128.13999938964844,128.27000427246094,125.36000061035156,110.68558502197266,8654500.0,3.0,-3.789278426842955,134.48401325565717,102.1139298595772,38.43805897574563,-90.95352409010474,43.01571938642998,121.26464182535807,121.98881149291992,25.450000762939453,52.771288823123065 90147,2019-01-03,JPM,98.63999938964844,98.88999938964844,96.69000244140625,84.12190246582031,16286400.0,3.0,-2.221372529221682,91.3049906687529,79.01449480487993,41.51626435166642,-63.601070048056314,16.14741791946928,88.19343617757161,90.75624415079753,25.450000762939453,52.771288823123065 90148,2019-01-03,KO,46.81999969482422,47.369998931884766,46.529998779296875,40.21697998046875,14714400.0,3.0,-0.4124559146060065,43.48648266247163,39.55762744495024,45.69025537880731,-123.54633851724041,15.457173855980022,41.821372985839844,41.17011706034342,25.450000762939453,52.771288823123065 90149,2019-01-03,MCD,175.4499969482422,176.4499969482422,174.41000366210938,156.7298583984375,3728200.0,3.0,-1.5245292146551606,169.366099299942,152.02328058287048,48.32700160800659,-98.1841250654128,23.491063038908692,162.25599619547526,159.11280034383137,25.450000762939453,52.771288823123065 90150,2019-01-03,MMM,188.27999877929688,188.27999877929688,182.88999938964844,152.6387176513672,3358200.0,3.0,-2.7557426268072334,171.4858503509401,148.777217276013,42.36558126139178,-120.52316263042326,26.927444831110837,162.82144724527996,162.92148971557617,25.450000762939453,52.771288823123065 90151,2019-01-03,MRK,72.09923553466797,72.4904556274414,70.46755981445312,61.06234359741211,13910628.0,3.0,-0.06425491721044807,65.32117349419015,59.14547117438896,50.67518838895055,-52.578310524265206,14.181679415677486,62.402079010009764,60.88250986735026,25.450000762939453,52.771288823123065 90152,2019-01-03,MSFT,100.0999984741211,100.19000244140625,97.19999694824219,92.6784896850586,42579100.0,3.0,-2.058402635005905,106.8235384687357,90.1334714189596,42.78044119950267,-114.26843024119319,26.941934060723362,99.603049214681,100.91932067871093,25.450000762939453,52.771288823123065 90153,2019-01-03,NKE,73.25,73.31999969482422,71.20999908447266,69.36267852783203,8007400.0,3.0,-0.26209222495384665,73.43312954605366,64.7697452098057,48.090079350899515,-16.801009131113062,18.23137096499763,69.3518664042155,70.58075180053712,25.450000762939453,52.771288823123065 90154,2019-01-03,PG,90.94000244140625,92.5,90.37999725341797,79.86433410644531,9820200.0,3.0,-0.21960008715255697,85.06394626352585,77.66665218618118,51.206099322464816,-67.40609269467959,7.074523934673397,81.4600207010905,79.19824485778808,25.450000762939453,52.771288823123065 90155,2019-01-03,TRV,117.05000305175781,117.30000305175781,115.05999755859375,103.18756866455078,1887500.0,3.0,-2.08328763706038,112.98182049802956,101.2538995642263,40.44825256765735,-102.25620844988035,45.34898945293462,109.82028172810872,110.95375506083171,25.450000762939453,52.771288823123065 90156,2019-01-03,UNH,243.47999572753906,243.47999572753906,236.1300048828125,220.5464630126953,4623200.0,3.0,-6.729113837314571,264.4205844004322,211.05374421284913,39.92723861904076,-117.88104074521421,35.749789150147535,242.6492162068685,244.31146062215169,25.450000762939453,52.771288823123065 90157,2019-01-03,V,131.2100067138672,131.27999877929688,127.87999725341797,124.09779357910156,9428300.0,3.0,-2.1813301520155903,138.30318927574672,119.14766674231971,44.0733703452696,-90.11209820988884,15.954726149428977,130.19049072265625,132.57936986287436,25.450000762939453,52.771288823123065 90158,2019-01-03,VZ,56.29999923706055,56.9900016784668,56.060001373291016,43.66343307495117,19245400.0,3.0,-0.48677090357981,46.02785648664471,41.43957782426838,49.66414303743933,-38.58819007576989,4.90525765964346,44.576775232950844,44.18996346791585,25.450000762939453,52.771288823123065 90159,2019-01-03,WBA,67.80000305175781,68.08999633789062,66.72000122070312,54.957515716552734,5853200.0,3.0,-2.938036764655841,71.65348841390906,49.83338521279993,37.1302475444856,-109.92445110665653,59.94325356869549,63.00619227091472,63.19898325602214,25.450000762939453,52.771288823123065 90160,2019-01-03,WMT,93.20999908447266,94.70999908447266,92.69999694824219,85.7711181640625,8277300.0,3.0,-0.9746551040672671,89.45466912758776,80.04351583945326,47.906292337698936,6.50958481755483,1.1259842442691363,85.94357808430989,88.55783437093099,25.450000762939453,52.771288823123065 90161,2019-01-04,AAPL,36.13249969482422,37.13750076293945,35.95000076293945,35.62225341796875,234428400.0,4.0,-2.1677741978656258,42.82077488502475,34.25554652610806,36.19278608620343,-139.76977182000033,47.060632048071646,39.91193822224935,45.185038248697914,21.3799991607666,29.17218069516541 90162,2019-01-04,AMGN,191.4600067138672,196.52000427246094,190.83999633789062,169.0552215576172,4193400.0,4.0,-0.733431462862427,174.44677066993754,155.36655635642964,51.48203676651289,13.10225800950946,4.237651221165625,167.1980443318685,167.17742614746095,21.3799991607666,29.17218069516541 90163,2019-01-04,AXP,95.37000274658203,98.3499984741211,94.9000015258789,91.28263854980469,4637200.0,4.0,-2.9217313351551155,103.83758577518927,81.38775602168573,44.923168173759194,-63.03663468010788,11.389566638097314,95.71344502766927,96.71742820739746,21.3799991607666,29.17218069516541 90164,2019-01-04,BA,316.69000244140625,328.44000244140625,316.0799865722656,317.82257080078125,4448800.0,4.0,-4.531460412658703,327.3334157576294,292.7694834122925,48.31274179656548,8.192977619890863,7.250028834696104,313.8146718343099,329.8393046061198,21.3799991607666,29.17218069516541 90165,2019-01-04,CAT,124.16999816894531,128.58999633789062,123.69999694824219,113.45389556884766,5456600.0,4.0,-0.49842997387648325,115.11002321808725,105.01444653899283,49.72871208751213,25.906321928289895,2.7006835171424597,111.2311533610026,112.68186581929525,21.3799991607666,29.17218069516541 90166,2019-01-04,CRM,133.5,139.32000732421875,132.22000122070312,137.9600067138672,6650600.0,4.0,-0.32875471655796673,144.96030084242494,122.86169851670594,50.807445821800535,36.30922689545953,2.4045511107139994,133.4989995320638,135.58316663106282,21.3799991607666,29.17218069516541 90167,2019-01-04,CSCO,41.849998474121094,43.0,41.529998779296875,37.16625213623047,27515000.0,4.0,-0.8673520737297054,42.035028943680274,33.9759928611293,46.309874978291674,-80.16034510286248,30.101873374620446,38.633073298136395,38.94384396870931,21.3799991607666,29.17218069516541 90168,2019-01-04,CVX,110.27999877929688,110.98999786376953,109.47000122070312,89.87153625488281,7952500.0,4.0,-1.4179899556858686,96.72448171029158,82.63174997916154,46.98245571535198,-39.639245890627336,12.402189501116395,91.44832509358724,92.56174036661784,21.3799991607666,29.17218069516541 90169,2019-01-04,DIS,107.94000244140625,110.75,107.25,108.28660583496094,10122800.0,4.0,-1.4131264577693656,114.46401749402045,101.11435851305961,48.261787624518156,-35.048206616608795,9.395798633747189,109.11954701741537,111.20508066813152,21.3799991607666,29.17218069516541 90170,2019-01-04,GS,172.99000549316406,176.0,171.10000610351562,156.71031188964844,3788300.0,4.0,-6.003986755150436,165.43292543796505,140.14187772365605,41.36917239298694,-25.163090664821514,4.778349399453114,159.03921966552736,176.60865961710613,21.3799991607666,29.17218069516541 90171,2019-01-04,HD,170.17999267578125,174.74000549316406,169.52000427246094,154.5319366455078,4762600.0,4.0,-1.1974613861935666,159.23788619004623,143.083773661028,47.8487555791507,26.769841629586388,3.6634910427865277,152.2677474975586,156.7190813700358,21.3799991607666,29.17218069516541 90172,2019-01-04,HON,132.6199951171875,135.0399932861328,132.0500030517578,122.22472381591797,3583600.0,4.0,-2.8251369237791693,129.0659250365911,113.97442072756905,43.94540313452242,-46.25056446468628,23.719714959617306,124.77447764078777,129.20445149739584,21.3799991607666,29.17218069516541 90173,2019-01-04,IBM,109.85659790039062,112.32313537597656,109.40726470947266,88.87957763671875,4683779.0,4.0,-1.5705896628918765,94.53200019406917,81.61199089479801,45.43808626120303,-28.181717813914517,6.563238702379465,89.22528661092123,92.3009267171224,21.3799991607666,29.17218069516541 90174,2019-01-04,INTC,45.84000015258789,47.56999969482422,45.540000915527344,41.318214416503906,35447300.0,4.0,-0.2677702643843034,43.052821878653184,38.547594304818496,50.556553378704166,-25.796974130831995,7.307974915074092,41.20708999633789,40.79455388387044,21.3799991607666,29.17218069516541 90175,2019-01-04,JNJ,127.12000274658203,128.64999389648438,126.7300033569336,112.54325866699219,8831700.0,4.0,-3.62489915744122,133.1193152690287,101.87627494093225,41.116901324813526,-75.16836859036415,40.95811896440647,120.70806833902995,121.83212750752767,21.3799991607666,29.17218069516541 90176,2019-01-04,JPM,99.11000061035156,100.93000030517578,98.27999877929688,87.22309112548828,16935200.0,4.0,-1.8186388817761099,90.21934427932405,79.60843816086151,46.49205193005641,-30.327362812885628,3.593207662882186,87.92642135620117,90.55843467712403,21.3799991607666,29.17218069516541 90177,2019-01-04,KO,46.75,47.56999969482422,46.63999938964844,41.01891326904297,13013700.0,4.0,-0.37263858736914557,43.32275381308874,39.548037431418095,49.68935001738984,-87.79114935198808,11.704281235738256,41.74825935363769,41.191022618611655,21.3799991607666,29.17218069516541 90178,2019-01-04,MCD,176.02999877929688,179.1999969482422,175.69000244140625,159.7586669921875,3194300.0,4.0,-1.3039110694754186,168.72660624477743,152.05699818637493,51.57702319435324,-54.407200899772015,10.165952853004825,162.03807525634767,159.28512624104818,21.3799991607666,29.17218069516541 90179,2019-01-04,MMM,186.75,191.97999572753906,186.02999877929688,158.9183807373047,2995100.0,4.0,-2.430772758576694,170.42593934955903,148.93338834819485,47.19155768474625,-65.42005096310113,15.418271775546232,162.46522318522136,162.6225143432617,21.3799991607666,29.17218069516541 90180,2019-01-04,MRK,71.3167953491211,72.99618530273438,71.22137451171875,62.90146255493164,14753115.0,4.0,0.030128243804078636,65.16211208725207,59.189437442777226,54.769340532088265,-2.44540295474345,9.32580838516562,62.4144905090332,60.95546258290609,21.3799991607666,29.17218069516541 90181,2019-01-04,MSFT,99.72000122070312,102.51000213623047,98.93000030517578,96.98889923095703,44060600.0,4.0,-1.844495778604994,106.2198365878471,90.11011870390094,47.12969362145952,-59.85340497222302,15.726470699640032,99.51772918701172,100.7854227701823,21.3799991607666,29.17218069516541 90182,2019-01-04,NKE,73.44999694824219,75.12000274658203,73.12000274658203,71.17420959472656,7844200.0,4.0,-0.08780559306858038,73.23681669734978,64.85736588932014,50.454945877304816,62.5019160466667,8.151064977523184,69.4263811747233,70.49585494995117,21.3799991607666,29.17218069516541 90183,2019-01-04,PG,90.83999633789062,92.48999786376953,90.37000274658203,81.494384765625,10565700.0,4.0,-0.13016882225483073,85.00685458385963,77.65149426257592,54.33918394620759,-34.60785558730635,7.137017286335554,81.43652470906575,79.35701789855958,21.3799991607666,29.17218069516541 90184,2019-01-04,TRV,116.66000366210938,118.77999877929688,116.12999725341797,106.24937438964844,1793900.0,4.0,-1.8944097468747287,112.03693234597164,101.55132601584477,44.95113192950913,-70.34537083661603,34.13534700797542,109.49086786905924,110.7721425374349,21.3799991607666,29.17218069516541 90185,2019-01-04,UNH,239.8000030517578,243.4600067138672,238.8000030517578,223.12579345703125,5367600.0,4.0,-6.792952240592058,261.3124677570662,210.53683644215255,41.37512477325089,-99.08923011965126,35.74978915014754,241.85516306559245,243.8686429341634,21.3799991607666,29.17218069516541 90186,2019-01-04,V,130.44000244140625,134.58999633789062,130.1300048828125,129.44403076171875,11065800.0,4.0,-1.8142330760089465,137.7091692205731,119.25838601624328,48.25528383862842,-26.445491700776905,4.120672343226915,130.15465443929037,132.45046208699543,21.3799991607666,29.17218069516541 90187,2019-01-04,VZ,56.4900016784668,56.88999938964844,55.95000076293945,43.772159576416016,17035800.0,4.0,-0.41784624285403993,45.867051264238604,41.46602216105436,50.063901288441826,-36.00175466096048,6.067956984174085,44.46649030049642,44.21511383056641,21.3799991607666,29.17218069516541 90188,2019-01-04,WBA,68.43000030517578,70.13999938964844,68.0,56.78589630126953,6868600.0,4.0,-2.7673273941387606,70.74757297177298,49.65778286318796,41.346900522719125,-82.50682696922637,41.21736053483105,62.67017339070638,63.14209562937419,21.3799991607666,29.17218069516541 90189,2019-01-04,WMT,93.20999908447266,93.66000366210938,92.69000244140625,86.30684661865234,8029100.0,4.0,-0.7767884966513634,89.17765702665534,80.14965086519035,48.90142229677653,5.139457542739807,1.0624761538880205,85.85691579182942,88.5465030670166,21.3799991607666,29.17218069516541 90248,2019-01-07,AAPL,37.17499923706055,37.20750045776367,36.474998474121094,35.54296875,219111200.0,0.0,-2.149493694204672,42.37561204326852,34.05702917682426,36.08893962960953,-122.75844003285454,46.24502508273912,39.679277928670246,44.87208340962728,21.399999618530273,26.7583838172 90249,2019-01-07,AMGN,194.75999450683594,199.36000061035156,194.0,171.33016967773438,3032500.0,0.0,-0.16963530899676016,174.28240722277718,155.4496148719494,52.998693978126965,54.13593106034774,11.42892385366505,167.2450439453125,167.083696492513,21.399999618530273,26.7583838172 90250,2019-01-07,AXP,97.7699966430664,98.91999816894531,97.0199966430664,91.77815246582031,3289000.0,0.0,-2.5662664378664317,102.7079801832937,81.61624543316137,45.56303735316528,-47.78816590995874,8.609284204751235,95.48011042277018,96.59191563924153,21.399999618530273,26.7583838172 90251,2019-01-07,BA,330.5199890136719,330.69000244140625,323.3500061035156,318.8233947753906,4030300.0,0.0,-3.4696300508969102,326.662135757385,293.07248643499787,48.576417576829705,30.973692933489133,4.746133755513994,314.1518483479818,328.939540608724,21.399999618530273,26.7583838172 90252,2019-01-07,CAT,128.58999633789062,129.60000610351562,126.69999694824219,113.52472686767578,4653400.0,0.0,-0.22681082102258188,115.08555887240368,105.02651693326038,49.782115835066804,55.80975568612208,5.578569734977541,111.40703760782877,112.38257548014323,21.399999618530273,26.7583838172 90253,2019-01-07,CRM,141.02000427246094,143.38999938964844,138.7899932861328,142.22000122070312,9064800.0,0.0,0.3910206103103917,144.99334743295643,122.84465229238533,52.84943776548505,89.9716044364498,10.882468107348021,134.2173329671224,135.4784999847412,21.399999618530273,26.7583838172 90254,2019-01-07,CSCO,42.86000061035156,43.650001525878906,42.7599983215332,37.4173698425293,19488100.0,0.0,-0.7730740414392443,41.4628409252964,34.13181849853172,46.96787449350338,-52.739492507136795,21.990897983486867,38.6059933980306,38.88733959197998,21.399999618530273,26.7583838172 90255,2019-01-07,CVX,111.05999755859375,112.93000030517578,109.91999816894531,91.0393295288086,5712700.0,0.0,-1.1294859501958143,96.31376816586354,82.74646132632395,48.54292365214618,-16.535233723366545,3.4078870866815083,91.3445218404134,92.38153533935547,21.399999618530273,26.7583838172 90256,2019-01-07,DIS,109.91000366210938,111.4000015258789,109.30000305175781,109.22513580322266,6714700.0,0.0,-1.1180344030604203,114.05152243403892,101.24134255619545,49.3898378065487,-5.994116419510402,5.847643429489198,109.10476328531901,111.11566836039225,21.399999618530273,26.7583838172 90257,2019-01-07,GS,175.22999572753906,177.8300018310547,172.27000427246094,157.57870483398438,3152100.0,0.0,-5.10641793931498,163.99324325751365,140.85910812188087,41.95560155069282,-13.33149616730269,0.4984307325798783,158.60508524576824,175.9224515279134,21.399999618530273,26.7583838172 90258,2019-01-07,HD,173.8300018310547,178.17999267578125,173.8300018310547,157.57591247558594,4928800.0,0.0,-0.6053848057516973,159.43270688840582,142.98508180788323,50.196920467957035,93.46455900799049,12.449327118159555,152.5346221923828,156.45879770914715,21.399999618530273,26.7583838172 90259,2019-01-07,HON,134.33999633789062,136.0,133.14999389648438,122.90567016601562,2944600.0,0.0,-2.408210149810742,128.0712901308723,114.40705001805347,44.777537717226004,-31.301140828628387,18.827571960943263,124.51178538004557,128.90615641276042,21.399999618530273,26.7583838172 90260,2019-01-07,IBM,112.33269500732422,113.60420989990234,111.53919982910156,89.50837707519531,3923755.0,0.0,-1.2491176942008053,93.76002453665576,81.94759951729931,46.250555238732936,0.33758463998208177,0.4914457539327899,89.24927698771158,91.95700607299804,21.399999618530273,26.7583838172 90261,2019-01-07,INTC,47.099998474121094,48.0,46.75,41.510719299316406,22736800.0,0.0,-0.17361589225674834,42.92387551541604,38.595164020106424,50.94818036682979,19.291161841492265,3.1672472003084216,41.208548100789386,40.81177883148193,21.399999618530273,26.7583838172 90262,2019-01-07,JNJ,127.62999725341797,128.35000610351562,126.80000305175781,111.82133483886719,8404700.0,0.0,-3.5123919536584793,131.58547271935836,101.74613281042679,40.40998381081665,-72.5867326356679,40.95811896440647,120.16475626627604,121.66618220011394,21.399999618530273,26.7583838172 90263,2019-01-07,JPM,100.43000030517578,101.47000122070312,99.70999908447266,87.28373718261719,15430700.0,0.0,-1.4775437302825338,89.54641044095833,79.97102425142448,46.583990090596465,-17.985850582406226,0.5188445821677147,87.72959823608399,90.37309315999349,21.399999618530273,26.7583838172 90264,2019-01-07,KO,47.56999969482422,47.75,46.900001525878906,40.484291076660156,13135500.0,0.0,-0.37984400630677584,43.182841937758226,39.478412945054274,47.287940019341214,-83.12256621635576,8.317031254731845,41.68954925537109,41.20430113474528,21.399999618530273,26.7583838172 90265,2019-01-07,MCD,178.13999938964844,181.8800048828125,178.13999938964844,161.4971466064453,3283000.0,0.0,-0.9775205754539229,168.05888831258918,152.2560515677819,53.320320576456126,-14.643732029169138,0.9663531041907725,161.96746114095052,159.45584869384766,21.399999618530273,26.7583838172 90266,2019-01-07,MMM,191.36000061035156,192.3000030517578,188.66000366210938,158.5529327392578,2162200.0,0.0,-2.177618169253634,169.134221291513,149.24495046141666,46.954858742633334,-51.685418087032005,14.458739055914304,162.23624369303386,162.37176055908202,21.399999618530273,26.7583838172 90267,2019-01-07,MRK,72.66221618652344,72.96755981445312,71.95610809326172,62.208702087402344,15795142.0,0.0,0.0484688797384365,64.9105545210374,59.2435211015212,53.0533767935646,-3.235619447441616,9.325808385165619,62.44667027791341,61.00485757191976,21.399999618530273,26.7583838172 90268,2019-01-07,MSFT,101.63999938964844,103.2699966430664,100.9800033569336,97.11260986328125,35656100.0,0.0,-1.6460163873521623,105.42263237349702,90.2288889277725,47.24873959138386,-43.22149423921254,12.253522470356812,99.52883071899414,100.63132197062174,21.399999618530273,26.7583838172 90269,2019-01-07,NKE,74.73999786376953,76.36000061035156,74.30000305175781,72.19440460205078,8184800.0,0.0,0.13112747344366937,73.27167858195573,64.8396655647728,51.7359217498248,104.75630589553168,1.7619901694442952,69.57926457722982,70.4249506632487,21.399999618530273,26.7583838172 90270,2019-01-07,PG,91.91000366210938,92.5,91.4000015258789,81.1683578491211,9012500.0,0.0,-0.08462603173120442,84.90756204436279,77.62478658844971,53.626719122916164,-20.08591969076815,7.059994126742344,81.4371114095052,79.51326853434244,21.399999618530273,26.7583838172 90271,2019-01-07,TRV,118.20999908447266,119.54000091552734,117.70999908447266,105.90917205810547,1082800.0,0.0,-1.7519784263466534,111.25168393396862,101.76898028111927,44.56381977760113,-56.864094491467114,28.685523614330528,109.2138801574707,110.58589795430501,21.399999618530273,26.7583838172 90272,2019-01-07,UNH,240.39999389648438,241.97999572753906,238.22999572753906,223.5541534423828,4133000.0,0.0,-6.731384355546737,257.9558828216211,210.46953069156248,41.616876349347734,-93.57748283001412,36.40931224035488,241.2161656697591,243.41594721476238,21.399999618530273,26.7583838172 90273,2019-01-07,V,134.4499969482422,137.1699981689453,134.0399932861328,131.77822875976562,12928000.0,0.0,-1.319742557059726,136.80020327646088,119.68405575674223,49.9457635569794,21.87258377896588,4.039401167580521,130.2414998372396,132.35369110107422,21.399999618530273,26.7583838172 90274,2019-01-07,VZ,56.7599983215332,57.2599983215332,56.54999923706055,44.0517578125,16349000.0,0.0,-0.33677952695274627,45.71713261885426,41.51031641679027,51.09708368663115,-14.129959099655617,1.6013330218472812,44.39555600484212,44.23750737508138,21.399999618530273,26.7583838172 90275,2019-01-07,WBA,69.1500015258789,70.54000091552734,68.81999969482422,57.112388610839844,6192500.0,0.0,-2.575999271242111,69.68308828986468,49.66360284172711,42.0646932166616,-70.84358542582524,37.85102464703749,62.40299072265625,63.09863274892171,21.399999618530273,26.7583838172 90276,2019-01-07,WMT,93.62000274658203,95.16999816894531,93.18000030517578,87.32286834716797,7789700.0,0.0,-0.5318623444450736,89.13950014237031,80.16656446334258,50.74731307095679,36.95242547843263,10.173143473605222,85.88434982299805,88.51551259358725,21.399999618530273,26.7583838172 90277,2019-01-08,AAPL,37.38999938964844,37.95500183105469,37.130001068115234,36.22052764892578,164101200.0,1.0,-2.0566254251063754,42.1099635019644,33.89644137474458,37.669998007266024,-95.02483786921964,37.53768037839457,39.470804595947264,44.61236209869385,20.469999313354492,29.36745571048756 90278,2019-01-08,AMGN,199.1999969482422,201.1199951171875,196.67999267578125,173.52723693847656,3290300.0,1.0,0.44928311507683816,175.4453085426315,155.07991576156775,54.42211747454515,82.36072567799955,15.626276033669681,167.4710952758789,167.095304107666,20.469999313354492,29.36745571048756 90279,2019-01-08,AXP,98.69000244140625,99.5199966430664,97.5199966430664,92.22689056396484,3227200.0,1.0,-2.2227263260319745,101.80089632675823,81.81326459243122,46.14914206439134,-39.18398664097361,5.642258576035689,95.24900868733724,96.52183265686035,20.469999313354492,29.36745571048756 90280,2019-01-08,BA,334.1099853515625,341.25,332.6499938964844,330.8919372558594,4736500.0,1.0,-1.6354389992125675,329.9027490530856,291.5138799752348,51.65305395339052,101.76087774914508,6.236296581370986,314.90361836751305,328.53060353597004,20.469999313354492,29.36745571048756 90281,2019-01-08,CAT,129.89999389648438,131.5,128.22999572753906,114.88812255859375,4202600.0,1.0,0.09734185608456869,115.79000457386304,104.87274109264085,50.82236958439063,88.53736054222247,10.879265931443122,111.58115081787109,112.190167872111,20.469999313354492,29.36745571048756 90282,2019-01-08,CRM,144.72999572753906,146.4600067138672,142.88999938964844,145.72000122070312,9057300.0,1.0,1.229693352326251,146.65848595908864,122.15651419349928,54.45625203993055,127.51512200013998,16.71598918235497,134.9549997965495,135.6103333791097,20.469999313354492,29.36745571048756 90283,2019-01-08,CSCO,43.56999969482422,43.939998626708984,43.099998474121094,37.72044372558594,22071400.0,1.0,-0.6662226916636982,41.21673660960745,34.15942801746775,47.7671007175664,-40.07338132525458,18.468523823205807,38.577558517456055,38.862524350484215,20.469999313354492,29.36745571048756 90284,2019-01-08,CVX,113.4000015258789,113.79000091552734,111.66999816894531,90.6419448852539,5674900.0,1.0,-0.9222786131843748,95.90567001762355,82.85287871894872,48.04512588417977,-0.579549499958944,0.36995013565885626,91.1877342224121,92.25119349161784,20.469999313354492,29.36745571048756 90285,2019-01-08,DIS,111.80000305175781,112.55999755859375,111.16999816894531,110.07476043701172,8730700.0,1.0,-0.806319467438513,113.97422957689552,101.26331162183494,50.40253290195289,24.951247187528402,0.3199540012294827,109.0803944905599,111.10626157124837,20.469999313354492,29.36745571048756 90286,2019-01-08,GS,177.77999877929688,178.10000610351562,172.89999389648438,156.99676513671875,2692700.0,1.0,-4.391424251028468,163.32933652196164,141.13806460108526,41.66669093700254,-9.133576731777454,0.14487457259058087,158.11410369873047,175.34572423299153,20.469999313354492,29.36745571048756 90287,2019-01-08,HD,178.57000732421875,179.58999633789062,175.61000061035156,158.3324737548828,4722400.0,1.0,-0.07425570414247318,160.19322136029493,142.67849494829883,50.766884435737396,110.11281483109117,15.813376746178252,152.81934305826823,156.24135309855143,20.469999313354492,29.36745571048756 90288,2019-01-08,HON,136.05999755859375,136.8800048828125,134.32000732421875,122.65142059326172,2636100.0,1.0,-2.074396145812301,127.58141295780938,114.56825592646796,44.52224993338209,-20.315838777398067,14.395137679120632,124.23910395304362,128.66661491394044,20.469999313354492,29.36745571048756 90289,2019-01-08,IBM,114.397705078125,115.26768493652344,113.74761199951172,90.78109741210938,4982726.0,1.0,-0.8814896839431441,93.81463027564034,81.930115360346,47.87573437166047,35.40717956626711,6.873796400548721,89.28109512329101,91.69102516174317,20.469999313354492,29.36745571048756 90290,2019-01-08,INTC,47.79999923706055,48.029998779296875,46.779998779296875,41.77322769165039,22749200.0,1.0,-0.07692885268563998,43.03055785996869,38.619734345841856,51.49020375345843,26.59305823369749,2.8712162878287253,41.229256820678714,40.858740679423015,20.469999313354492,29.36745571048756 90291,2019-01-08,JNJ,128.17999267578125,130.5,127.7300033569336,114.41853332519531,9351600.0,1.0,-3.1770341004616824,129.93033417110078,102.03927184696563,43.99361204518033,-53.41732438679651,28.96222385078337,119.83807830810547,121.56495691935221,20.469999313354492,29.36745571048756 90292,2019-01-08,JPM,101.62999725341797,101.81999969482422,99.55000305175781,87.1191635131836,13578800.0,1.0,-1.206594217924362,89.22726238438854,80.1266301327013,46.36037275360218,-15.143425500082627,1.5063532038813565,87.5504892985026,90.2286880493164,20.469999313354492,29.36745571048756 90293,2019-01-08,KO,47.25,47.56999969482422,47.040000915527344,40.94130325317383,15420700.0,1.0,-0.3447037591279667,43.05905450382984,39.46337210139477,49.44837960153027,-67.79799116010781,8.317031254731841,41.66460927327474,41.235320218404134,20.469999313354492,29.36745571048756 90294,2019-01-08,MCD,181.9600067138672,182.2899932861328,179.91000366210938,161.8376922607422,2941400.0,1.0,-0.6834956567130632,167.794317368589,152.30914332477036,53.65840098599983,0.6814355410402987,2.5762635176250344,161.93758799235027,159.65391947428387,20.469999313354492,29.36745571048756 90295,2019-01-08,MMM,193.0,194.11000061035156,189.5800018310547,159.2174072265625,2479800.0,1.0,-1.9014550057625286,168.52278622939497,149.31148501083942,47.45062338864309,-36.1640672073409,8.980802600759052,162.04214986165366,162.24579569498698,20.469999313354492,29.36745571048756 90296,2019-01-08,MRK,72.39503479003906,72.71946716308594,71.84160614013672,62.6705436706543,11896686.0,1.0,0.09912803556193239,64.89431871766467,59.24359746580699,54.0463192723689,-3.6479179906815826,10.312596740071907,62.49397137959798,61.087747701009114,20.469999313354492,29.36745571048756 90297,2019-01-08,MSFT,103.04000091552734,103.97000122070312,101.70999908447266,97.81671142578125,31514400.0,1.0,-1.415586923266872,105.27307197224538,90.18624046671947,47.93892777117464,-30.160110696006768,9.03190966993098,99.51899770100911,100.5852783203125,20.469999313354492,29.36745571048756 90298,2019-01-08,NKE,76.83000183105469,77.4000015258789,76.19999694824219,73.15737915039062,8809000.0,1.0,0.37798038156506664,73.80503296395185,64.62952971915362,52.92440037387987,146.04927756425616,3.3566615133562663,69.72463760375976,70.4569190979004,20.469999313354492,29.36745571048756 90299,2019-01-08,PG,92.69999694824219,93.08999633789062,91.81999969482422,81.46793365478516,9551300.0,1.0,-0.024082173954809605,84.90810260587186,77.62512645906953,54.197560520145714,2.9334390116585993,2.4172460493267915,81.46794967651367,79.68557510375976,20.469999313354492,29.36745571048756 90300,2019-01-08,TRV,119.37999725341797,119.51000213623047,116.83999633789062,105.49734497070312,1403900.0,1.0,-1.6532736730607809,110.59799907543498,101.9105771269576,44.08810916113767,-60.43942283582273,32.06316849200353,108.94125671386719,110.44350649515788,20.469999313354492,29.36745571048756 90301,2019-01-08,UNH,242.3300018310547,244.7899932861328,239.7100067138672,226.5431365966797,3618600.0,1.0,-6.367999073125219,255.65938899409076,210.35523960698345,43.304493202261625,-75.49350185632274,29.409126616740032,240.70619354248046,243.12182235717773,20.469999313354492,29.36745571048756 90302,2019-01-08,V,137.97000122070312,138.19000244140625,135.9600067138672,132.49493408203125,9243000.0,1.0,-0.8601083349437317,136.7525457601767,119.70168397615139,50.459839825902264,40.62695413130339,7.115813624176584,130.3183354695638,132.37827377319337,20.469999313354492,29.36745571048756 90303,2019-01-08,VZ,57.27000045776367,58.689998626708984,57.04999923706055,45.34101486206055,21424600.0,1.0,-0.1665810586668215,45.821364027062145,41.46045207401207,55.489957629075576,38.41472895297982,13.455511293554231,44.375363159179685,44.28993174235026,20.469999313354492,29.36745571048756 90304,2019-01-08,WBA,70.5199966430664,71.66999816894531,70.13999938964844,58.255126953125,6548100.0,1.0,-2.3055835890041365,68.80038237228362,49.744760755157785,44.522902736116436,-53.493912874242596,28.594038208583083,62.17471542358398,63.091129239400225,20.469999313354492,29.36745571048756 90305,2019-01-08,WMT,95.05999755859375,95.76000213623047,93.91000366210938,87.9324951171875,7200900.0,1.0,-0.2852763307839439,89.42881375535197,80.06290682570273,51.827455593494264,55.6532783410037,13.500106576424816,85.93179855346679,88.51489245096842,20.469999313354492,29.36745571048756 90306,2019-01-09,AAPL,37.8224983215332,38.63249969482422,37.407501220703125,36.835609436035156,180396400.0,2.0,-1.91136170504506,41.73220665396796,33.88279922066584,39.08515332857296,-74.7513020846625,30.036501138811477,39.318794377644856,44.37051410675049,19.979999542236328,21.605913840001715 90307,2019-01-09,AMGN,202.36000061035156,202.89999389648438,199.6300048828125,173.3196258544922,2869700.0,2.0,0.9125091088328645,176.28562339973385,154.782819898606,54.26148021676566,96.72883458803784,19.738374702844258,167.69599355061848,167.20867945353191,19.979999542236328,21.605913840001715 90308,2019-01-09,AXP,98.73999786376953,99.58999633789062,98.1500015258789,92.39514923095703,2954500.0,2.0,-1.9148184094098042,100.99555635764591,82.00823239967832,46.37310273287305,-33.56953975267028,5.28356415530434,95.04710311889649,96.48543459574381,19.979999542236328,21.605913840001715 90309,2019-01-09,BA,342.9599914550781,347.20001220703125,340.8699951171875,334.0985107421875,4213900.0,2.0,0.0760377894690123,333.281578918741,289.83357611055584,52.43523772873924,130.62171604503487,11.805820994300985,315.924223836263,328.3259979248047,19.979999542236328,21.605913840001715 90310,2019-01-09,CAT,131.08999633789062,132.22000122070312,129.91000366210938,115.3307876586914,4865600.0,2.0,0.38551063552294806,116.5025404992074,104.76930779791174,51.16216219529633,102.61580494411821,12.860885152323235,111.81576105753581,112.0454584757487,19.979999542236328,21.605913840001715 90311,2019-01-09,CRM,146.88999938964844,147.5,144.52999877929688,145.99000549316406,5445900.0,2.0,1.894298338861745,148.10261967721257,121.58438059744564,54.57977677145262,134.31641917316475,18.644444825611156,135.75366668701173,135.7228333791097,19.979999542236328,21.605913840001715 90312,2019-01-09,CSCO,43.869998931884766,43.869998931884766,43.16999816894531,37.51262283325195,22640000.0,2.0,-0.5914932700979421,40.863807586060794,34.23699121154663,47.261851819958984,-40.51159076525281,18.4685238232058,38.55222129821777,38.85587088267008,19.979999542236328,21.605913840001715 90313,2019-01-09,CVX,112.69000244140625,114.0,112.44999694824219,91.85839080810547,7097000.0,2.0,-0.6523879636951335,95.69706309406531,82.92605244548547,49.6792283716767,13.187818831701655,1.3110601578785277,91.17881291707357,92.19694264729817,19.979999542236328,21.605913840001715 90314,2019-01-09,DIS,111.80000305175781,112.80000305175781,111.55999755859375,111.30966186523438,5931900.0,2.0,-0.4543988829484391,114.1003567680567,101.21720609815425,51.85115564544856,38.95464975625819,1.588219817894168,109.12823257446288,111.14537569681804,19.979999542236328,21.605913840001715 90315,2019-01-09,GS,176.10000610351562,177.69000244140625,174.91000366210938,157.98153686523438,3321400.0,2.0,-3.702642001224035,162.94533387862396,141.31079405106357,42.3615025055866,0.5774763990642646,0.14487457259057387,157.75997111002604,174.8139409383138,19.979999542236328,21.605913840001715 90316,2019-01-09,HD,177.8699951171875,181.27000427246094,177.10000610351562,159.9701690673828,4922000.0,2.0,0.47335966482933145,161.33756162362758,142.2497613744193,51.99707159047388,129.16401973381474,19.741186369234,153.171923828125,156.10959803263347,19.979999542236328,21.605913840001715 90317,2019-01-09,HON,136.1999969482422,136.74000549316406,135.07000732421875,123.22343444824219,1992900.0,2.0,-1.7435903805066744,127.26627524609118,114.6809270549342,45.24874633225495,-12.150577819128413,14.395137679120648,124.01091181437174,128.48035062154133,19.979999542236328,21.605913840001715 90318,2019-01-09,IBM,115.59273529052734,116.06118774414062,114.59847259521484,91.4326400756836,3800850.0,2.0,-0.5314416607616295,93.75368631149804,81.9577257368418,48.69722245089798,48.48996080082139,10.228784001656,89.36947987874349,91.48165893554688,19.979999542236328,21.605913840001715 90319,2019-01-09,INTC,47.959999084472656,48.56999969482422,47.779998779296875,42.00947189331055,22554500.0,2.0,0.018545474776693993,43.11948077400762,38.600812271036325,51.984160196344675,65.62153149560274,2.511520309722224,41.27213249206543,40.917900466918944,19.979999542236328,21.605913840001715 90320,2019-01-09,JNJ,129.8300018310547,130.24000549316406,128.3300018310547,113.5116958618164,7403500.0,2.0,-2.9504241373381603,128.06269337778267,102.46919749135795,43.05830554923315,-51.54724202045982,28.962223850783364,119.47417399088542,121.50533676147461,19.979999542236328,21.605913840001715 90321,2019-01-09,JPM,100.80999755859375,101.48999786376953,99.93000030517578,86.97186279296875,14230300.0,2.0,-0.9923119597927865,89.20744929995381,80.13401035580792,46.15522938869483,-13.34938436816574,1.5063532038813485,87.3948262532552,90.12966117858886,19.979999542236328,21.605913840001715 90322,2019-01-09,KO,47.08000183105469,47.279998779296875,46.43000030517578,40.15662384033203,18032500.0,2.0,-0.37583948718746285,42.91564616479367,39.37655010901004,46.092904963249616,-99.22193066416872,17.951593788664358,41.6052433013916,41.26809024810791,19.979999542236328,21.605913840001715 90323,2019-01-09,MCD,180.55999755859375,180.89999389648438,179.19000244140625,161.5598602294922,2680700.0,2.0,-0.46750836780827854,167.21111900752953,152.5016342883689,53.332404041236934,-11.976864179652578,0.4613739107178079,161.92190755208333,159.92751541137696,19.979999542236328,21.605913840001715 90324,2019-01-09,MMM,193.25,193.94000244140625,191.3800048828125,159.73240661621094,2163600.0,2.0,-1.6223362795708454,167.88799548597908,149.44622997788812,47.84147053179804,-26.267952813564715,8.980802600759045,161.91755218505858,162.20293986002605,19.979999542236328,21.605913840001715 90325,2019-01-09,MRK,72.41412353515625,72.81488800048828,71.87023162841797,62.19221115112305,11916284.0,2.0,0.09953101323242208,64.76407851048653,59.25251542261895,52.84871241876623,-11.6724539075133,9.25341769597957,62.528603871663414,61.191056887308754,19.979999542236328,21.605913840001715 90326,2019-01-09,MSFT,103.86000061035156,104.87999725341797,103.23999786376953,99.21546936035156,32280800.0,2.0,-1.107337144108783,104.83261322892027,90.31079497420474,49.30211353730124,-8.1591431760802,4.850282730140958,99.55705871582032,100.56649475097656,19.979999542236328,21.605913840001715 90327,2019-01-09,NKE,76.97000122070312,77.1500015258789,76.13999938964844,73.02389526367188,8591000.0,2.0,0.556427901163346,74.30435952728975,64.51920690947783,52.73817889154484,129.73905051077853,3.037046669930473,69.89344660441081,70.49347546895345,19.979999542236328,21.605913840001715 90328,2019-01-09,PG,92.69000244140625,92.95999908447266,90.80999755859375,80.13746643066406,15015600.0,2.0,-0.08250722435670355,84.83411471459146,77.51584179785971,51.296504529669114,-44.50783584196893,9.591761627049483,81.450621287028,79.87311744689941,19.979999542236328,21.605913840001715 90329,2019-01-09,TRV,118.66000366210938,119.55999755859375,117.9800033569336,106.24937438964844,1753000.0,2.0,-1.497109212729356,110.00671932134769,102.11510532464841,45.193299975475036,-46.6735858351871,31.680053104460903,108.72810516357421,110.37088966369629,19.979999542236328,21.605913840001715 90330,2019-01-09,UNH,244.75999450683594,246.6300048828125,242.05999755859375,226.8690948486328,3425400.0,2.0,-5.984723346592119,253.56980695559383,210.31339006589053,43.48877524420772,-63.777575847673084,24.921855830177034,240.17398071289062,242.92533111572266,19.979999542236328,21.605913840001715 90331,2019-01-09,V,138.3000030517578,139.47999572753906,137.6199951171875,134.0542755126953,9987600.0,2.0,-0.36580233927347194,136.84836884603195,119.6571914567024,51.57913115304292,61.94702698948163,10.97429312636431,130.4971908569336,132.45768763224285,19.979999542236328,21.605913840001715 90332,2019-01-09,VZ,57.68000030517578,57.720001220703125,56.849998474121094,44.77048110961914,18136000.0,2.0,-0.0768489847496241,45.73128268982818,41.50202419493745,53.29820445258813,13.012664259932935,10.996264381291303,44.3496145884196,44.3457914352417,19.979999542236328,21.605913840001715 90333,2019-01-09,WBA,71.81999969482422,72.6500015258789,71.52999877929688,58.957096099853516,6318000.0,2.0,-2.0114474548734833,67.85255148152939,49.963688066200106,45.979464652034,-39.19670602073916,21.057609519838934,61.94127082824707,63.11440366109212,19.979999542236328,21.605913840001715 90334,2019-01-09,WMT,95.70999908447266,96.13999938964844,94.7699966430664,87.6461410522461,6272300.0,2.0,-0.11167420753155,89.5679548182157,80.0115129552218,51.28098092000213,64.65508139199383,15.650961609021088,85.94122365315755,88.53767204284668,19.979999542236328,21.605913840001715 90335,2019-01-10,AAPL,38.125,38.49250030517578,37.71500015258789,36.95334243774414,143122800.0,3.0,-1.7663773919826866,41.35469495761182,33.90399263394091,39.3577814527405,-67.34243856999298,30.036501138811474,39.15204772949219,44.100060590108235,19.5,26.086903465906566 90336,2019-01-10,AMGN,200.3699951171875,203.52000427246094,199.47000122070312,175.31781005859375,3131300.0,3.0,1.42443580274292,177.29428598367133,154.3364101222857,55.56729576205966,100.14102978419733,21.16890421436487,167.93761698404947,167.30467681884767,19.5,26.086903465906566 90337,2019-01-10,AXP,98.44999694824219,98.66999816894531,97.81999969482422,91.8622817993164,3523800.0,3.0,-1.6942666640456991,100.15916803246084,82.21727544898447,45.74975145001521,-37.12130120324473,6.876975538670123,94.70515441894531,96.41812032063802,19.5,26.086903465906566 90338,2019-01-10,BA,346.510009765625,353.4700012207031,343.0,342.6300048828125,5358100.0,3.0,2.0966469110276194,338.8408220061033,287.24578077709987,54.46297448087779,152.851879375569,17.3368737927052,317.0983571370443,328.2313420613607,19.5,26.086903465906566 90339,2019-01-10,CAT,128.61000061035156,133.1199951171875,127.25,117.71229553222656,3418500.0,3.0,0.7968684482364381,117.67585447338456,104.45652772876389,52.97064887198432,98.30342325934032,3.7503532574332574,112.0565684000651,111.92431246439615,19.5,26.086903465906566 90340,2019-01-10,CRM,143.77000427246094,147.2100067138672,143.75999450683594,147.0399932861328,5116900.0,3.0,2.477172515912855,149.6814113221826,121.03058895247558,55.0700050855488,128.50869866303384,16.509263442870132,136.4413330078125,135.72783317565919,19.5,26.086903465906566 90341,2019-01-10,CSCO,43.11000061035156,43.290000915527344,42.58000183105469,37.4433479309082,23277600.0,3.0,-0.5317301169772932,40.41565505805501,34.383086473317064,47.090094195224715,-51.08998227523222,23.597145843211813,38.495073064168295,38.82529163360596,19.5,26.086903465906566 90342,2019-01-10,CVX,112.51000213623047,113.62999725341797,111.70999908447266,92.00438690185547,6078300.0,3.0,-0.42185414292784174,95.42029613688332,83.03900409505026,49.87496826195766,8.494602747794037,2.1699019834414366,91.13745396931967,92.15395952860514,19.5,26.086903465906566 90343,2019-01-10,DIS,111.98999786376953,112.91000366210938,111.5,111.43809509277344,6160100.0,3.0,-0.1632539067727663,114.23048362575067,101.16907692112433,52.00198554230448,40.17372603991735,2.1978801448368523,109.16499328613281,111.16277592976888,19.5,26.086903465906566 90344,2019-01-10,GS,175.66000366210938,178.07000732421875,175.5,157.56077575683594,2808700.0,3.0,-3.154367426677169,162.82825478187445,141.3562544954693,42.13964985316274,6.696630439326178,1.162355255839277,157.23607584635417,174.26177139282225,19.5,26.086903465906566 90345,2019-01-10,HD,178.02999877929688,179.24000549316406,176.33999633789062,159.3738555908203,3605300.0,3.0,0.8494394667215772,162.21424893879433,141.9827633903072,51.512242024534814,100.35206174904091,17.099186728519978,153.47602081298828,155.9276471455892,19.5,26.086903465906566 90346,2019-01-10,HON,135.22000122070312,137.94000244140625,134.6699981689453,125.0665054321289,2149700.0,3.0,-1.3175164929570826,127.41216887257286,114.62037659861855,47.53862800450787,3.524538031452992,8.111386623580826,123.84536692301432,128.2871846516927,19.5,26.086903465906566 90347,2019-01-10,IBM,114.79923248291016,116.5009536743164,114.6749496459961,92.26597595214844,4089860.0,3.0,-0.18465426030871868,93.88559079217795,81.89400439214823,49.7451701311463,55.67539838879137,12.104734235187909,89.4257937113444,91.26336606343587,19.5,26.086903465906566 90348,2019-01-10,INTC,47.75,48.650001525878906,47.40999984741211,42.49073791503906,27202600.0,3.0,0.13152754532207922,43.27351370028345,38.550031755649165,52.99287909114418,65.94577697148469,1.272194605661329,41.30450808207194,40.975661277770996,19.5,26.086903465906566 90349,2019-01-10,JNJ,127.69000244140625,129.88999938964844,127.69000244140625,114.1984634399414,6224400.0,3.0,-2.684472773817319,125.57665026077366,103.47702787032985,43.99118241197754,-49.2703436938855,30.96074337504277,119.13198776245117,121.45672505696615,19.5,26.086903465906566 90350,2019-01-10,JPM,100.0199966430664,100.7300033569336,99.2699966430664,86.96321868896484,14376100.0,3.0,-0.8138081594701703,89.30669532551792,80.10653557047817,46.142834198584126,-18.10412428019753,2.7170661125215116,87.16411844889323,90.04738922119141,19.5,26.086903465906566 90351,2019-01-10,KO,46.65999984741211,47.09000015258789,46.34000015258789,40.587764739990234,15976600.0,3.0,-0.3615574988033714,42.66110311034081,39.41810869691016,48.09489624370042,-88.70121323577119,19.289270836325844,41.56452624003092,41.30747553507487,19.5,26.086903465906566 90352,2019-01-10,MCD,179.83999633789062,181.8800048828125,179.32000732421875,162.68894958496094,2498500.0,3.0,-0.20289002059124073,166.91851604746896,152.61142780018727,54.49467472124464,1.8472563001585476,3.6884424077314764,161.88567657470702,160.20731201171876,19.5,26.086903465906566 90353,2019-01-10,MMM,190.8699951171875,193.80999755859375,189.39999389648438,160.812255859375,1939300.0,3.0,-1.2990235341874552,167.44302700297843,149.57056857807626,48.66959146902422,-27.886421141221756,14.118680109353823,161.74422607421874,162.1574562072754,19.5,26.086903465906566 90354,2019-01-10,MRK,72.21373748779297,72.21373748779297,70.10496520996094,61.42521667480469,19134070.0,3.0,0.0375277353678527,64.6347999668628,59.20916289324463,50.975049790390905,-63.65578850373675,23.734558948112415,62.516649627685545,61.26192722320557,19.5,26.086903465906566 90355,2019-01-10,MSFT,103.22000122070312,103.75,102.37999725341797,98.57794189453125,30067600.0,3.0,-0.904068572023462,104.0963711999562,90.57222697509263,48.70085929754083,-22.38851590815563,8.399341716107047,99.46602935791016,100.47929255167644,19.5,26.086903465906566 90356,2019-01-10,NKE,75.63999938964844,77.33999633789062,75.45999908447266,72.86181640625,11148600.0,3.0,0.676966785143577,74.67135819410773,64.42394057298212,52.50611663465456,112.32443633736834,0.6838496578396903,70.01819381713867,70.5051498413086,19.5,26.086903465906566 90357,2019-01-10,PG,90.88999938964844,91.54000091552734,90.61000061035156,80.33131408691406,11102300.0,3.0,-0.11187795252790522,84.65405115777786,77.45448003118697,51.6862906630167,-68.89985837612896,10.97719473033342,81.42800547281901,80.06112518310547,19.5,26.086903465906566 90358,2019-01-10,TRV,118.52999877929688,120.3499984741211,118.38999938964844,107.67280578613281,1061500.0,3.0,-1.2441469832603644,109.90994405478796,102.14921121864955,47.23550726365399,-28.362299398643202,25.528952417153572,108.45147755940755,110.33178405761718,19.5,26.086903465906566 90359,2019-01-10,UNH,242.0800018310547,245.13999938964844,241.41000366210938,228.01441955566406,3374100.0,3.0,-5.524869187105395,251.0616364136078,210.7404113158844,44.1486446555179,-61.2608155085018,25.892217436707597,239.53947957356772,242.70940856933595,19.5,26.086903465906566 90360,2019-01-10,V,136.80999755859375,138.82000732421875,136.36000061035156,134.3060760498047,12514900.0,3.0,0.04572977812105705,137.16091842904837,119.52478866323679,51.761193851024444,50.60679496500113,6.361094931441334,130.5853271484375,132.43930231730144,19.5,26.086903465906566 90361,2019-01-10,VZ,57.290000915527344,57.70000076293945,56.869998931884766,45.20209884643555,14259900.0,3.0,0.02876073860391415,45.61114033636595,41.57177363458132,54.69853541720291,22.922096738257263,10.996264381291303,44.32453282674154,44.40366694132487,19.5,26.086903465906566 90362,2019-01-10,WBA,72.02999877929688,72.75,71.25,59.161155700683594,5130500.0,3.0,-1.7417981798630464,66.67420230645891,50.38048557501082,46.40264050758111,-36.19332784468044,22.445778931150613,61.690412775675455,63.10589892069499,19.5,26.086903465906566 90363,2019-01-10,WMT,93.87999725341797,94.9800033569336,93.12000274658203,87.71083068847656,9396300.0,3.0,0.03077191936016277,89.72567273616392,79.95632265568179,51.40073614066417,37.38153882443465,3.6842720031393696,85.95127461751302,88.54790318806967,19.5,26.086903465906566 90364,2019-01-11,AAPL,38.220001220703125,38.42499923706055,37.877498626708984,36.59053421020508,108092800.0,4.0,-1.6615980036949693,40.89709800545947,33.9576966875337,38.80414109306,-65.29383702331461,30.036501138811467,38.976250712076826,43.84251543680827,18.190000534057617,13.840204515001133 90365,2019-01-11,AMGN,200.63999938964844,200.99000549316406,198.0,173.4839630126953,3379700.0,4.0,1.662995290860124,177.84845500063022,154.14121327329553,54.1008872867738,70.07846543092437,15.93199996403995,168.0373799641927,167.39587987263997,18.190000534057617,13.840204515001133 90366,2019-01-11,AXP,97.87999725341797,98.68000030517578,97.36000061035156,92.13340759277344,2770600.0,4.0,-1.480533561914342,98.75280775431055,82.8297384798203,46.13088872890274,-34.7701873922588,9.154230156146099,94.3588971455892,96.36122131347656,18.190000534057617,13.840204515001133 90367,2019-01-11,BA,348.55999755859375,354.3599853515625,348.0899963378906,342.9117736816406,3158900.0,4.0,3.678329096644859,343.3412465332831,285.29216716300596,54.52920373472845,150.12739655100944,18.116068062398483,318.22779134114586,328.16121063232424,18.190000534057617,13.840204515001133 90368,2019-01-11,CAT,131.0800018310547,132.32000732421875,130.0500030517578,116.95093536376953,2908600.0,4.0,1.0493409268303964,118.47770830400415,104.25049527875953,52.32977999394645,98.3500138243779,3.7503532574332414,112.27789916992188,111.79443626403808,18.190000534057617,13.840204515001133 90369,2019-01-11,CRM,146.55999755859375,148.02999877929688,145.61000061035156,147.5500030517578,5185200.0,4.0,2.946294971932531,150.93483784738194,120.52316309866299,55.31236122919076,135.28934884544955,18.185358359992556,137.10833307902018,135.82116661071777,18.190000534057617,13.840204515001133 90370,2019-01-11,CSCO,43.11000061035156,43.540000915527344,42.88999938964844,37.659847259521484,17378400.0,4.0,-0.4615769295776886,39.82412328624045,34.6658547411033,47.704525434517016,-40.1605132716674,20.17311939774339,38.42938741048177,38.81321512858073,18.190000534057617,13.840204515001133 90371,2019-01-11,CVX,113.0,113.05000305175781,111.66999816894531,91.26639556884766,4491700.0,4.0,-0.29530012595203914,95.00416057409183,83.20536091028316,48.880701860296035,1.5926161798722611,2.36374791983837,91.06527735392253,92.1097863515218,18.190000534057617,13.840204515001133 90372,2019-01-11,DIS,112.18000030517578,112.91999816894531,111.7300033569336,111.28990173339844,4819100.0,4.0,0.05488988243777726,114.29915852312882,101.14387049908797,51.80826520356457,41.76950887719001,2.2566910487511094,109.15269978841145,111.16414502461751,18.190000534057617,13.840204515001133 90373,2019-01-11,GS,175.10000610351562,177.0399932861328,172.4199981689453,158.39334106445312,3182700.0,4.0,-2.622444901547908,162.8635283010683,141.3415727121153,42.75334034837693,2.4145912069624313,7.04414617116197,156.76044057210285,173.70341567993165,18.190000534057617,13.840204515001133 90374,2019-01-11,HD,177.92999267578125,180.25999450683594,177.1199951171875,159.6853790283203,3285100.0,4.0,1.159259534822695,162.9307725887174,141.72907085610683,51.75534973432368,104.4508155570383,19.6428166229866,153.6902287801107,155.77005894978842,18.190000534057617,13.840204515001133 90375,2019-01-11,HON,136.75,137.75,136.41000366210938,124.7124252319336,1890400.0,4.0,-0.9969292010981263,127.25384718677691,114.69426072337933,47.14674759905756,12.802456137350655,8.111386623580826,123.67800572713216,128.08797136942545,18.190000534057617,13.840204515001133 90376,2019-01-11,IBM,116.23326873779297,116.2715072631836,114.91395568847656,92.01597595214844,3893630.0,4.0,0.06920657207244574,93.92884596040959,81.87347719022519,49.43180664384658,52.368841257385455,12.104734235187923,89.46190541585287,91.03741556803385,18.190000534057617,13.840204515001133 90377,2019-01-11,INTC,48.099998474121094,49.290000915527344,48.04999923706055,42.814491271972656,21751300.0,4.0,0.24437385077175833,43.43863645829163,38.48116029463805,53.670206003975885,97.5392043174968,5.19784204932195,41.32959187825521,41.043890380859374,18.190000534057617,13.840204515001133 90378,2019-01-11,JNJ,129.0,129.83999633789062,128.30999755859375,114.2336654663086,5300400.0,4.0,-2.442705899738158,122.27221781128914,105.25394185667962,44.039795629202175,-44.834755421700535,30.96074337504277,118.7366818745931,121.40753377278646,18.190000534057617,13.840204515001133 90379,2019-01-11,JPM,99.88999938964844,100.16999816894531,98.94999694824219,86.54741668701172,15439900.0,4.0,-0.6978499780687031,89.27060488697958,80.11696454051065,45.53433345777582,-22.214474805107848,4.770632703727404,86.90637486775717,89.96692339579265,18.190000534057617,13.840204515001133 90380,2019-01-11,KO,47.290000915527344,47.36000061035156,46.970001220703125,40.820594787597656,11088600.0,4.0,-0.3276742562567989,42.44105972821083,39.47604308550987,49.149893141509544,-59.54271054095777,13.362274903071356,41.51731198628743,41.34746182759603,18.190000534057617,13.840204515001133 90381,2019-01-11,MCD,180.58999633789062,182.39999389648438,180.4600067138672,163.42376708984375,2348900.0,4.0,0.06536210392090425,166.74531818260633,152.68515361915146,55.24509902489162,17.02005025700424,5.893283532995913,161.8519709269206,160.50158182779947,18.190000534057617,13.840204515001133 90382,2019-01-11,MMM,191.83999633789062,192.69000244140625,190.86000061035156,159.65765380859375,2359900.0,4.0,-1.1230171475910993,166.43662427662932,149.94568620921055,47.82963278198652,-28.71277169410453,14.118680109353829,161.50943145751953,162.08296661376954,18.190000534057617,13.840204515001133 90383,2019-01-11,MRK,71.27862548828125,71.50763702392578,70.75381469726562,61.77159881591797,9878029.0,4.0,0.016153625957443296,64.36617529625741,59.266085979987714,51.77382814193233,-55.70600840071189,23.734558948112415,62.491671625773115,61.34334812164307,18.190000534057617,13.840204515001133 90384,2019-01-11,MSFT,103.19000244140625,103.44000244140625,101.63999938964844,97.81671142578125,28314200.0,4.0,-0.79523473018142,103.08684700470091,90.98419181365846,47.97812870321257,-31.192271863088624,11.437774540113725,99.32837524414063,100.41051076253255,18.190000534057617,13.840204515001133 90385,2019-01-11,NKE,76.33999633789062,76.88999938964844,75.80000305175781,72.49951171875,10689900.0,4.0,0.7347895620780349,74.89235773350346,64.36693258021724,51.977229078018276,99.51115414774004,0.6838496578397089,70.15051091512045,70.52536188761393,18.190000534057617,13.840204515001133 90386,2019-01-11,PG,91.66999816894531,91.9800033569336,91.11000061035156,80.8599853515625,7166600.0,4.0,-0.09144103807439308,84.45395552438463,77.45544312673842,52.75310281396108,-39.244452089245115,7.116809928853525,81.40010325113933,80.24236857096354,18.190000534057617,13.840204515001133 90387,2019-01-11,TRV,119.88999938964844,120.86000061035156,119.2699966430664,107.85187530517578,839400.0,4.0,-1.0174941411799523,109.6456369655824,102.27564675634143,47.49014068544887,-14.798633002270009,21.60877385619796,108.20246938069661,110.29951909383138,18.190000534057617,13.840204515001133 90388,2019-01-11,UNH,243.4499969482422,247.75999450683594,243.27000427246094,230.62167358398438,3967100.0,4.0,-4.893637040665965,247.3769005346561,212.2862616967892,45.64334446474272,-47.28555446584825,19.25115491376479,238.83749491373698,242.52703933715821,18.190000534057617,13.840204515001133 90389,2019-01-11,V,137.75,138.60000610351562,137.41000366210938,133.71530151367188,5860100.0,4.0,0.320506775725903,137.2049546651434,119.50593248085269,51.293097030856885,49.626166489073846,6.36109493144133,130.6547383626302,132.45667088826497,18.190000534057617,13.840204515001133 90390,2019-01-11,VZ,57.84000015258789,58.2599983215332,57.41999816894531,45.53169631958008,15801500.0,4.0,0.13746831756646571,45.81272601259614,41.47701969968414,55.746749846685226,52.75285067213092,16.76852587458553,44.27212257385254,44.46871852874756,18.190000534057617,13.840204515001133 90391,2019-01-11,WBA,72.5999984741211,72.62000274658203,71.12999725341797,58.53264617919922,5684700.0,4.0,-1.5608224626386473,65.1176139195623,51.06124617260079,45.27264694456751,-36.431748547777815,23.06557901522808,61.36908582051595,63.070411173502606,18.190000534057617,13.840204515001133 90392,2019-01-11,WMT,94.98999786376953,95.29000091552734,94.55000305175781,87.5999755859375,5394600.0,4.0,0.13318119100313197,89.9360614075156,79.90572783808987,51.17772777470915,54.378590689396184,5.6450529810858585,85.9609982808431,88.57144432067871,18.190000534057617,13.840204515001133 90451,2019-01-14,AAPL,37.712501525878906,37.817501068115234,37.30500030517578,36.04032897949219,129756800.0,0.0,-1.6044613161338788,40.238021484860084,34.11341093396315,37.96629132710178,-76.27706483651261,33.765152386057714,38.72845344543457,43.55668538411458,19.06999969482422,13.779196928752063 90452,2019-01-14,AMGN,199.49000549316406,200.0,196.66000366210938,170.21429443359375,3378600.0,0.0,1.5701210967118016,177.76336001173001,154.16143399461765,51.58979109178131,47.05520210525139,11.246878041201779,167.90359293619792,167.335950978597,19.06999969482422,13.779196928752063 90453,2019-01-14,AXP,97.76000213623047,99.02999877929688,97.62000274658203,92.03055572509766,4120500.0,0.0,-1.3044113823164452,97.33480433184869,83.516185200622,46.004053353561616,-29.259251815200976,7.02552858948662,93.92293167114258,96.27700386047363,19.06999969482422,13.779196928752063 90454,2019-01-14,BA,348.20001220703125,352.80999755859375,347.010009765625,340.44366455078125,2476400.0,0.0,4.678734307454306,346.81786596311815,284.2340932653975,53.81991522016587,126.08709082561285,16.68926310217843,318.7738830566406,327.8988952636719,19.06999969482422,13.779196928752063 90455,2019-01-14,CAT,130.30999755859375,132.38999938964844,129.1300048828125,116.68531799316406,4482300.0,0.0,1.2139998485656207,119.12695834549982,104.12358410445137,52.10228062295438,85.16691096824782,0.5427319992597367,112.30829493204753,111.63212903340657,19.06999969482422,13.779196928752063 90456,2019-01-14,CRM,145.75,146.72999572753906,144.6999969482422,146.0500030517578,5815500.0,0.0,3.1606069249743314,151.69791167530173,120.25108963695413,54.41924860377101,109.64744179267909,15.436201438799493,137.28866653442384,135.79799995422363,19.06999969482422,13.779196928752063 90457,2019-01-14,CSCO,43.08000183105469,43.38999938964844,43.0,37.4173698425293,16243600.0,0.0,-0.42069639801808734,39.049159961071325,35.10350956407515,47.07119620103643,-40.462981315825026,20.173119397743385,38.3221071879069,38.78062756856283,19.06999969482422,13.779196928752063 90458,2019-01-14,CVX,111.33999633789062,112.33999633789062,111.08000183105469,90.60140991210938,6121700.0,0.0,-0.24583016360594456,94.41610422107382,83.45118932751015,47.98894671695618,-8.082229020315046,5.321611568931465,90.89172999064128,92.04690030415853,19.06999969482422,13.779196928752063 90459,2019-01-14,DIS,111.6500015258789,112.69999694824219,111.43000030517578,111.06268310546875,6980600.0,0.0,0.20704903036117628,114.13225882193754,101.21494119026949,51.50394259662525,39.47475476719517,0.3210288762006468,109.06094207763672,111.11679560343424,19.06999969482422,13.779196928752063 90460,2019-01-14,GS,174.52000427246094,179.5399932861328,174.10000610351562,159.99578857421875,3361700.0,0.0,-2.0479805018607635,163.30670669759257,141.14905502115744,43.93728453181841,27.60975468396433,0.005097246549240853,156.1985315958659,173.07547302246093,19.06999969482422,13.779196928752063 90461,2019-01-14,HD,177.58999633789062,179.22999572753906,176.89999389648438,159.1512908935547,3871400.0,0.0,1.3461797992530933,163.5376236269839,141.56190640231299,51.29918411801519,90.27067694653653,18.8023634858611,153.73116963704427,155.56803080240886,19.06999969482422,13.779196928752063 90462,2019-01-14,HON,136.33999633789062,138.0399932861328,135.97999572753906,124.93940734863281,3100600.0,0.0,-0.7162889693796615,127.02934476629224,114.80890444025073,47.43410620938707,17.371350039249247,10.132714426055713,123.47553787231445,127.8436939239502,19.06999969482422,13.779196928752063 90463,2019-01-14,IBM,115.2103271484375,115.34416961669922,114.4933090209961,91.20535278320312,5469220.0,0.0,0.20264661163388098,93.88494682133555,81.89161949336173,48.40892549540184,39.67325307278439,9.601373333043053,89.39599609375,90.7482088724772,19.06999969482422,13.779196928752063 90464,2019-01-14,INTC,48.459999084472656,48.83000183105469,48.29999923706055,42.306976318359375,19193900.0,0.0,0.28951578779284404,43.44713783781359,38.47790870149304,52.44475883715255,81.11589724533239,5.197842049321956,41.31471672058105,41.0832265218099,19.06999969482422,13.779196928752063 90465,2019-01-14,JNJ,128.74000549316406,128.9600067138672,127.58999633789062,112.9394302368164,7374400.0,0.0,-2.3286941403508763,116.48286290920454,109.32120584689896,42.63243026114169,-49.979142576372865,33.37046505473466,118.20373840332032,121.29871635437011,19.06999969482422,13.779196928752063 90466,2019-01-14,JPM,98.87000274658203,101.36000061035156,98.66000366210938,87.43965148925781,21258500.0,0.0,-0.5278714189217766,89.35980639797644,80.08273281711145,47.08338109003458,-5.1330912446904975,3.3404509319670197,86.64342829386393,89.86867561340333,19.06999969482422,13.779196928752063 90467,2019-01-14,KO,47.25,47.400001525878906,46.9900016784668,40.65675735473633,11514300.0,0.0,-0.3104630294613102,42.11048266557199,39.606571320023704,48.43328390790779,-58.11284113086636,12.47722660466299,41.45494028727214,41.376447423299155,19.06999969482422,13.779196928752063 90468,2019-01-14,MCD,181.4199981689453,181.75,180.69000244140625,162.39328002929688,1886200.0,0.0,0.19258218406292826,165.75390502969395,153.20969360311852,53.954304622121604,12.0173521012299,5.893283532995911,161.68832295735677,160.77273966471355,19.06999969482422,13.779196928752063 90469,2019-01-14,MMM,190.63999938964844,192.8300018310547,189.8000030517578,159.6244659423828,1914400.0,0.0,-0.9749699548548278,164.6959500280249,150.85904569951416,47.80510011745251,-29.485312263281934,16.985301876715567,161.17246958414714,161.96131057739257,19.06999969482422,13.779196928752063 90470,2019-01-14,MRK,70.88740539550781,71.03053283691406,69.75190734863281,60.5097770690918,15669486.0,0.0,-0.10143470311043501,63.82353089256177,59.38894774513354,48.77876685119941,-94.61477924162719,30.88733826107678,62.400337346394856,61.37971522013346,19.06999969482422,13.779196928752063 90471,2019-01-14,MSFT,101.9000015258789,102.87000274658203,101.26000213623047,97.10307312011719,28437100.0,0.0,-0.7578319584757622,101.72910400943029,91.63780654354822,47.297418129305875,-38.3708285099578,13.021488349984947,99.0406977335612,100.27614682515463,19.06999969482422,13.779196928752063 90472,2019-01-14,NKE,75.45999908447266,76.80999755859375,75.45999908447266,72.54716491699219,5677400.0,0.0,0.7755200320479503,75.20160356558107,64.35897230111816,52.04295659233495,88.2988383761598,2.6915866815297553,70.20297978719076,70.50691719055176,19.06999969482422,13.779196928752063 90473,2019-01-14,PG,91.5,91.91000366210938,90.8499984741211,80.31368255615234,7952000.0,0.0,-0.11796685757430225,83.65558237671029,77.78329930663934,51.536624104535335,-51.976839088952886,9.113819890089202,81.34547398885091,80.40169715881348,19.06999969482422,13.779196928752063 90474,2019-01-14,TRV,119.87000274658203,120.97000122070312,119.79000091552734,107.9503402709961,1406800.0,0.0,-0.8204669982175687,109.48865831258031,102.3502592289236,47.63389049322183,-4.510635521607522,20.73941753402462,107.9244155883789,110.24872703552246,19.06999969482422,13.779196928752063 90475,2019-01-14,UNH,246.58999633789062,249.9199981689453,246.11000061035156,230.98483276367188,4955500.0,0.0,-4.314344033643863,242.33775374116559,215.0822337466274,45.85214827987919,-35.92604927598965,13.95349544433959,237.8444061279297,242.1601328531901,19.06999969482422,13.779196928752063 90476,2019-01-14,V,136.99000549316406,138.1300048828125,136.64999389648438,132.78549194335938,8666700.0,0.0,0.4579625571209647,137.13633636080667,119.53193298733785,50.54881440502513,40.23016095365309,3.3985026400107823,130.51656087239584,132.38587163289387,19.06999969482422,13.779196928752063 90477,2019-01-14,VZ,57.83000183105469,58.150001525878906,57.68000030517578,45.53955078125,11342300.0,0.0,0.22169804939321835,46.01545626780873,41.39433224537487,55.77197833407729,61.71170596529565,16.76852587458554,44.2352481842041,44.532606569925946,19.06999969482422,13.779196928752063 90478,2019-01-14,WBA,71.4000015258789,71.5,70.3499984741211,57.66742706298828,5997700.0,0.0,-1.4702655485834981,63.18365182219165,52.04265318574292,43.755244120559446,-43.70017967164648,27.11286155528071,60.98844515482585,62.9993948618571,19.06999969482422,13.779196928752063 90479,2019-01-14,WMT,94.4800033569336,95.44999694824219,94.27999877929688,87.70157623291016,7085100.0,0.0,0.2200035358836061,90.16615670569072,79.85943915002215,51.377737458376224,57.1987083877943,3.67987274520381,85.90000508626302,88.56621030171712,19.06999969482422,13.779196928752063 90480,2019-01-15,AAPL,37.567501068115234,38.34749984741211,37.51250076293945,36.777957916259766,114843600.0,1.0,-1.4825694512526084,39.83941713053752,34.213842528275954,39.76988320335714,-58.87335007437159,27.063741733921603,38.51637636820475,43.28698018391927,18.600000381469727,43.37587400754523 90481,2019-01-15,AMGN,196.3000030517578,199.99000549316406,196.0399932861328,172.46331787109375,2859800.0,1.0,1.6588725738410233,178.43307833618667,154.12402920775867,53.13752979813387,56.9297701901448,9.066814066062326,167.8173833211263,167.30734990437824,18.600000381469727,43.37587400754523 90482,2019-01-15,AXP,98.61000061035156,98.87000274658203,97.73999786376953,91.6098403930664,5795100.0,1.0,-1.1851201697186866,95.92542280651766,84.24504457019133,45.47497443870157,-27.668644502391647,7.025528589486611,93.52197825113932,96.18468805948893,18.600000381469727,43.37587400754523 90483,2019-01-15,BA,352.0,353.32000732421875,347.9800109863281,342.2705078125,2940900.0,1.0,5.554939740704754,350.49287844071375,283.8132952653409,54.27532731720425,124.70296495924745,17.19420359506855,319.08741760253906,327.71135864257815,18.600000381469727,43.37587400754523 90484,2019-01-15,CAT,132.11000061035156,133.11000061035156,129.55999755859375,115.70262145996094,3224100.0,1.0,1.2507796239309386,119.5170166815145,104.08057319275308,51.249558312905,83.55670081572858,3.050284325473736,112.32187016805013,111.48819211324056,18.600000381469727,43.37587400754523 90485,2019-01-15,CRM,146.35000610351562,149.86000061035156,145.8000030517578,149.19000244140625,5350400.0,1.0,3.542981119551996,153.3808415102019,119.78316071758132,55.95917868025047,131.7467586055609,22.098827211752667,137.6043332417806,135.8343334197998,18.600000381469727,43.37587400754523 90486,2019-01-15,CSCO,43.33000183105469,44.040000915527344,43.150001525878906,38.11878204345703,17744100.0,1.0,-0.32792012053393194,38.744011391771,35.28327399336084,49.09359885408056,-20.905823983033173,11.03434876587069,38.23677508036295,38.758011690775554,18.600000381469727,43.37587400754523 90487,2019-01-15,CVX,111.9800033569336,113.06999969482422,111.51000213623047,90.92581176757812,4226100.0,1.0,-0.17839195205971237,94.19994800732954,83.5286713774361,48.46342685293661,6.0055250200898,1.2640817851240818,90.70980326334636,91.99236551920573,18.600000381469727,43.37587400754523 90488,2019-01-15,DIS,112.30000305175781,113.18000030517578,110.61000061035156,110.41065216064453,9800900.0,1.0,0.2718886403395544,114.06837231120004,101.23535922566519,50.62123785889656,36.4052258810685,4.936748651684199,108.9307846069336,111.04322077433268,18.600000381469727,43.37587400754523 90489,2019-01-15,GS,178.32000732421875,179.99000549316406,176.39999389648438,161.0611572265625,2911800.0,1.0,-1.4895760739774744,164.2727635349467,140.82219648702596,44.723534607744725,48.991657554664535,1.2444723705163923,155.7527079264323,172.36750564575195,18.600000381469727,43.37587400754523 90490,2019-01-15,HD,176.0800018310547,177.82000732421875,175.1999969482422,157.06858825683594,5016100.0,1.0,1.3111446986639805,163.90503344990904,141.56654247782532,49.53784882793458,60.63127282851757,12.286936896259668,153.7552001953125,155.45530598958334,18.600000381469727,43.37587400754523 90491,2019-01-15,HON,137.42999267578125,138.14999389648438,136.5399932861328,125.08467864990234,1841900.0,1.0,-0.47666271286784934,127.23492947271926,114.7240732128276,47.622647935230155,27.984174708877266,9.474194182336698,123.23433125813803,127.62385533650716,18.600000381469727,43.37587400754523 90492,2019-01-15,IBM,115.64053344726562,116.56787872314453,115.5066909790039,92.22050476074219,3668845.0,1.0,0.38586507261381087,94.12720223915495,81.78800085532747,49.75583867342486,62.21806106996727,15.471242635735175,89.40230916341146,90.61393750508627,18.600000381469727,43.37587400754523 90493,2019-01-15,INTC,48.709999084472656,49.130001068115234,48.439998626708984,42.525733947753906,22480800.0,1.0,0.3390348281138529,43.54574406431949,38.44405276490414,52.92404849611532,92.37230100271069,8.334662381972619,41.34096717834473,41.1269334157308,18.600000381469727,43.37587400754523 90494,2019-01-15,JNJ,128.52000427246094,129.49000549316406,127.6500015258789,113.89029693603516,5194400.0,1.0,-2.136978248695513,115.77800566854592,109.7055911332119,43.99273315545982,-42.9397161173753,29.805388722478483,117.71980412801106,121.16346244812011,18.600000381469727,43.37587400754523 90495,2019-01-15,JPM,98.88999938964844,102.47000122070312,98.5999984741211,88.08069610595703,26504900.0,1.0,-0.3375442431136122,89.65462979537259,79.97830324906101,48.17880379467388,14.750913243879303,10.267202054069035,86.42705535888672,89.76378313700359,18.600000381469727,43.37587400754523 90496,2019-01-15,KO,46.88999938964844,47.599998474121094,46.810001373291016,41.01891326904297,11342900.0,1.0,-0.2645504793553428,41.75658402367789,39.807845068729335,50.09704806008342,-46.35192786454159,7.971899838363202,41.41441294352214,41.406193288167316,18.600000381469727,43.37587400754523 90497,2019-01-15,MCD,181.47000122070312,183.2100067138672,180.74000549316406,162.2140655517578,3860200.0,1.0,0.2757650556632143,165.38712642878411,153.3730557611573,53.72845390957398,26.09531853067772,12.332397350227202,161.47684173583986,161.00083236694337,18.600000381469727,43.37587400754523 90498,2019-01-15,MMM,188.83999633789062,190.67999267578125,187.86000061035156,156.94146728515625,2737300.0,1.0,-1.0618961787307057,163.97162654762505,150.98862888450387,45.838819580038,-53.76999594475109,22.074093353983958,160.73998260498047,161.78668797810872,18.600000381469727,43.37587400754523 90499,2019-01-15,MRK,69.75190734863281,71.45992279052734,69.75190734863281,61.44169616699219,13102096.0,1.0,-0.11806523570307093,63.63173898890716,59.417444284408276,50.946801543705355,-67.86052631776549,25.495186331820168,62.3215030670166,61.423424530029294,18.600000381469727,43.37587400754523 90500,2019-01-15,MSFT,102.51000213623047,105.05000305175781,101.87999725341797,99.91960144042969,31587600.0,1.0,-0.495211209126154,101.52654516920855,91.74331185593793,50.1831418633935,1.3497734331408866,1.851901332906971,98.87640177408854,100.1933043162028,18.600000381469727,43.37587400754523 90501,2019-01-15,NKE,76.19000244140625,77.9800033569336,76.12999725341797,74.25382232666016,6212400.0,1.0,0.934737144823572,75.80136056883065,64.26930440919669,54.357406881487364,120.63766804682973,4.416269811389881,70.32247746785482,70.53276062011719,18.600000381469727,43.37587400754523 90502,2019-01-15,PG,91.1500015258789,92.61000061035156,91.13999938964844,81.0714340209961,7834500.0,1.0,-0.07695743283512968,82.59808623745819,78.43283722445587,53.08883020144007,-18.80263897550512,2.755655274683823,81.32168350219726,80.56128158569337,18.600000381469727,43.37587400754523 90503,2019-01-15,TRV,120.52999877929688,121.86000061035156,120.52999877929688,109.06048583984375,1373400.0,1.0,-0.5681923308806489,109.71222853316975,102.24038529739666,49.254163821814274,24.836016657703933,13.708924705147426,107.68544235229493,110.19137585957846,18.600000381469727,43.37587400754523 90504,2019-01-15,UNH,250.0,256.9200134277344,247.0,239.18836975097656,5325600.0,1.0,-3.156902470366987,240.1416540661612,216.51943144409267,50.3124162436955,-5.609295876962098,1.2446401818186397,237.07526295979818,242.01147842407227,18.600000381469727,43.37587400754523 90505,2019-01-15,V,136.9600067138672,137.72000122070312,135.25,133.0179443359375,7594900.0,1.0,0.5789800974268076,137.4278962823688,119.45829298765074,50.73369537557237,33.797316048455926,1.9778057765752508,130.4597391764323,132.3075070699056,18.600000381469727,43.37587400754523 90506,2019-01-15,VZ,57.7400016784668,58.290000915527344,57.58000183105469,45.594482421875,10058000.0,1.0,0.28954554224873164,46.21569786442203,41.32040404903011,55.95364923719698,67.97997762074803,18.28250609734961,44.215996805826826,44.59404462178548,18.600000381469727,43.37587400754523 90507,2019-01-15,WBA,70.97000122070312,71.9800033569336,70.80000305175781,58.597957611083984,4260000.0,1.0,-1.3083308793351236,61.97326119443842,52.68575827577642,45.77721369907517,-33.222018191891905,22.861077478293527,60.63310902913411,62.93441569010417,18.600000381469727,43.37587400754523 90508,2019-01-15,WMT,95.47000122070312,96.5999984741211,95.37999725341797,88.90233612060547,7058200.0,1.0,0.3813066913082821,90.65307742856868,79.77892864442936,53.696873913192206,96.6741342955145,11.200518436497095,85.88424250284831,88.56950607299805,18.600000381469727,43.37587400754523 90509,2019-01-16,AAPL,38.27000045776367,38.970001220703125,38.25,37.22725296020508,122278800.0,2.0,-1.3343335484667662,39.50606238299312,34.3309539133936,40.85345292174903,-37.81403873267507,19.544370723167482,38.32704416910807,43.045394325256346,19.040000915527344,133.899970795705 90510,2019-01-16,AMGN,199.3000030517578,200.44000244140625,197.60000610351562,172.03945922851562,3302400.0,2.0,1.6756905907156465,179.04425344579718,154.27492074853873,52.808364741946704,70.29683028467961,10.428650134748594,167.547504679362,167.27240015665691,19.040000915527344,133.899970795705 90511,2019-01-16,AXP,98.94000244140625,99.95999908447266,98.51000213623047,92.9374008178711,4701900.0,2.0,-0.9722504943973433,95.69870527117892,84.34484331280545,47.44786911638544,-9.281628621376187,0.07996288376183526,93.13548380533854,96.137775293986,19.040000915527344,133.899970795705 90512,2019-01-16,BA,352.5,355.0,351.55999755859375,342.0955810546875,2731100.0,2.0,6.164167051138634,353.66591456927273,284.1315616270163,54.222360183712,128.01715552632524,18.924503691269866,319.2590840657552,327.6200475056966,19.040000915527344,133.899970795705 90513,2019-01-16,CAT,130.75999450683594,132.52000427246094,130.24000549316406,116.56140899658203,3636900.0,2.0,1.333849056281764,120.07814983606139,104.15599017858705,51.960346697955245,94.39958102169787,3.050284325473729,112.20353368123372,111.439794921875,19.040000915527344,133.899970795705 90514,2019-01-16,CRM,149.14999389648438,149.7899932861328,147.8000030517578,148.5399932861328,3936800.0,2.0,3.7503336058283026,154.84674314371748,120.08825822957354,55.55722755103026,128.4952739437016,22.098827211752674,137.79699986775717,135.92933336893717,19.040000915527344,133.899970795705 90515,2019-01-16,CSCO,44.119998931884766,44.2400016784668,43.7599983215332,38.06683349609375,17262500.0,2.0,-0.25563921607778184,38.75886910583937,35.27704169127977,48.95029620456854,-8.690220627632742,8.324846629264792,38.134530512491864,38.741404151916505,19.040000915527344,133.899970795705 90516,2019-01-16,CVX,111.43000030517578,112.31999969482422,111.22000122070312,90.34188842773438,5624100.0,2.0,-0.17010356896051348,94.09231199902634,83.55115571337602,47.65392687243814,-0.8184592619471692,2.853397022088508,90.5059799194336,91.92568957010904,19.040000915527344,133.899970795705 90517,2019-01-16,DIS,111.44999694824219,112.01000213623047,110.80999755859375,109.5709228515625,5899900.0,2.0,0.2526035050928357,114.09930194537081,101.23308025677763,49.49118897502085,25.97303436832052,4.936748651684221,108.80923487345378,110.97117207845052,19.040000915527344,133.899970795705 90518,2019-01-16,GS,187.0,198.14999389648438,185.60000610351562,176.4322509765625,15194200.0,2.0,0.19107961537815754,169.643979731221,138.05341864524382,54.29135533197736,196.66812552307834,35.831600137821766,155.94339141845703,171.96520767211913,19.040000915527344,133.899970795705 90519,2019-01-16,HD,177.08999633789062,177.92999267578125,175.86000061035156,157.57591247558594,4075400.0,2.0,1.3092240339014154,164.39988755845482,141.8789713892991,49.97069900444245,69.45299077931469,12.618364248275011,153.65788675944012,155.4207852681478,19.040000915527344,133.899970795705 90520,2019-01-16,HON,137.52000427246094,138.6999969482422,137.25,125.31168365478516,2247300.0,2.0,-0.2653806287398339,127.68265840692885,114.6068282874071,47.924584031023784,44.73374453223324,6.08391074003585,122.97012507120768,127.44950243631999,19.040000915527344,133.899970795705 90521,2019-01-16,IBM,116.23326873779297,116.63479614257812,115.51625061035156,92.13716888427734,4017791.0,2.0,0.5183671009272359,94.61320604674773,81.72018018372103,49.64576804097678,64.40342198036177,15.79087477633043,89.3353889465332,90.52191390991212,19.040000915527344,133.899970795705 90522,2019-01-16,INTC,48.599998474121094,48.88999938964844,48.08000183105469,42.11448287963867,19057700.0,2.0,0.34116179924944845,43.639553197610965,38.44212061525525,51.906653061996,71.40275812491187,3.923750190640608,41.30654996236165,41.17711893717448,19.040000915527344,133.899970795705 90523,2019-01-16,JNJ,129.41000366210938,129.41000366210938,127.9000015258789,112.72815704345703,6264200.0,2.0,-2.05512677801795,115.69617035366299,109.69057891391513,42.712222008871784,-43.483909565400786,29.805388722478476,117.16631724039713,121.00825640360515,19.040000915527344,133.899970795705 90524,2019-01-16,JPM,102.25,103.44999694824219,101.80000305175781,88.79102325439453,18533000.0,2.0,-0.12791657793994204,90.15717620858095,79.84717254630186,49.3799763683852,65.58456413711278,15.951532034504504,86.20199406941732,89.69564857482911,19.040000915527344,133.899970795705 90525,2019-01-16,KO,47.400001525878906,47.470001220703125,46.86000061035156,40.45842361450195,16907800.0,2.0,-0.27027571334561884,41.60933365718746,39.83351264103031,47.63636231762946,-57.80133394249259,7.971899838363214,41.314387766520184,41.43016249338786,19.040000915527344,133.899970795705 90526,2019-01-16,MCD,180.94000244140625,181.52999877929688,179.13999938964844,160.71755981445312,3375600.0,2.0,0.21841482438944126,165.23078258148914,153.40036060698745,51.85345251143716,0.28383192662061746,3.9964586138899714,161.20322977701824,161.20338973999023,19.040000915527344,133.899970795705 90527,2019-01-16,MMM,188.50999450683594,190.44000244140625,188.4199981689453,157.38999938964844,2492100.0,2.0,-1.0821190503123717,163.70878145598343,150.97404019929,46.22136006013785,-47.41244051090633,22.07409335398397,160.2294148763021,161.65460357666015,19.040000915527344,133.899970795705 90528,2019-01-16,MRK,71.3167953491211,72.29962158203125,71.05915832519531,61.53241729736328,15272504.0,2.0,-0.1225123692351815,63.59201205412428,59.40603939851243,51.155005873614094,-26.95821005592044,15.544582894274605,62.206654993693036,61.46332251230876,19.040000915527344,133.899970795705 90529,2019-01-16,MSFT,105.26000213623047,106.26000213623047,104.95999908447266,100.27166748046875,29853900.0,2.0,-0.2557257389588017,101.88321253245104,91.62357610280287,50.53338394990417,38.47735246935751,3.789546036538223,98.70163904825846,100.15122655232747,19.040000915527344,133.899970795705 90530,2019-01-16,NKE,78.0,78.8499984741211,77.58999633789062,74.06314086914062,5697100.0,2.0,1.0336165654032072,76.20828642720643,64.60415635233458,54.05588156630073,134.24324570098406,9.400761009992676,70.40383758544922,70.56936836242676,19.040000915527344,133.899970795705 90531,2019-01-16,PG,91.73999786376953,92.1500015258789,90.98999786376953,80.50753021240234,7964500.0,2.0,-0.08893431347904368,82.45505096287087,78.45251587062523,51.81132717150431,-37.32275929539434,4.03657226498524,81.22945963541666,80.72472852071127,19.040000915527344,133.899970795705 90532,2019-01-16,TRV,122.29000091552734,122.58000183105469,121.18000030517578,109.4902114868164,1349800.0,2.0,-0.3297860033695059,110.09502489190352,102.06976621527421,49.87521176178275,51.47132443178817,8.257596933857258,107.4685053507487,110.16046460469563,19.040000915527344,133.899970795705 90533,2019-01-16,UNH,258.7300109863281,262.19000244140625,258.1700134277344,243.46243286132812,6069400.0,2.0,-1.8731480348329228,241.03475335811567,215.94199529911089,52.42456981053239,36.9709907287949,10.817002901001088,236.45759124755858,241.94163869222004,19.040000915527344,133.899970795705 90534,2019-01-16,V,138.39999389648438,138.8699951171875,137.07000732421875,133.0179443359375,7258000.0,2.0,0.6671963458439052,137.92271018160267,119.53878579007704,50.73369537557237,53.06842770682785,2.4748550846376287,130.31865539550782,132.2800600687663,19.040000915527344,133.899970795705 90535,2019-01-16,VZ,57.93000030517578,57.93000030517578,57.0,44.79402542114258,13411700.0,2.0,0.2755486258549027,46.319592105733406,41.35053919614647,52.691052276642715,41.61380001587482,9.464454215429168,44.148058319091795,44.63321030934652,19.040000915527344,133.899970795705 90536,2019-01-16,WBA,72.01000213623047,72.58999633789062,71.83999633789062,58.76935958862305,3785200.0,2.0,-1.1528761416378615,61.26257601912371,53.05199040238507,46.14612165046105,-22.292463673682043,17.521071926056056,60.288383611043294,62.87770538330078,19.040000915527344,133.899970795705 90537,2019-01-16,WMT,95.93000030517578,96.86000061035156,95.83000183105469,88.99471282958984,5410000.0,2.0,0.5107075141803961,91.12082532566657,79.82658602076899,53.871973686059256,108.36606970924029,12.845161951876594,85.86053568522135,88.58031222025554,19.040000915527344,133.899970795705 90538,2019-01-17,AAPL,38.54999923706055,39.415000915527344,38.314998626708984,37.44829559326172,119284800.0,3.0,-1.1853551975107521,38.99082669916908,34.6008736639901,41.390091477241604,-25.743013176145404,14.372307192517281,38.09510434468587,42.794363530476886,18.059999465942383,14.668574513979577 90539,2019-01-17,AMGN,198.3800048828125,202.52999877929688,197.97999572753906,174.66036987304688,2440200.0,3.0,1.8788464036060475,179.95908597510575,154.64201265770677,54.607050096308484,97.55417319834642,16.627683132758186,167.51838277180988,167.29430389404297,18.059999465942383,14.668574513979577 90540,2019-01-17,AXP,99.41000366210938,100.23999786376953,98.56999969482422,93.01219940185547,5693300.0,3.0,-0.7884256424243574,95.50752461150469,84.43148371979413,47.55846672588933,-1.1576948868608956,1.6722669259245937,92.74868799845378,96.03174374898275,18.059999465942383,14.668574513979577 90541,2019-01-17,BA,350.75,363.8299865722656,350.7300109863281,348.9266357421875,4270400.0,3.0,7.116162416992779,357.6757492070477,283.13690643260077,55.95863921529701,157.22038718156392,27.442884539387308,319.2309051513672,327.6924006144206,18.059999465942383,14.668574513979577 90542,2019-01-17,CAT,130.47000122070312,135.89999389648438,129.16000366210938,119.11109924316406,6878500.0,3.0,1.5871254795741976,121.04988640423205,104.09347907428356,54.019371678542,146.36150449006067,14.600224488611346,112.07339172363281,111.48730672200521,18.059999465942383,14.668574513979577 90543,2019-01-17,CRM,148.5399932861328,150.72000122070312,147.69000244140625,149.82000732421875,3743200.0,3.0,3.9721597949140346,156.38021589455664,120.30478547873437,56.19816077406479,130.87586186997473,24.12842084326536,137.98600031534832,136.08483339945477,18.059999465942383,14.668574513979577 90544,2019-01-17,CSCO,43.869998931884766,44.529998779296875,43.79999923706055,38.28330993652344,18826200.0,3.0,-0.17882683453424164,38.83259649535678,35.24561738708951,49.58468041070442,3.6409591971911803,4.376979103201655,38.01458257039388,38.730123138427736,18.059999465942383,14.668574513979577 90545,2019-01-17,CVX,110.75,112.29000091552734,110.16999816894531,90.7960205078125,4442700.0,3.0,-0.1254442587886615,94.25582239091828,83.56767995893524,48.348053995748465,1.3468298502520295,8.550710324165275,90.27052815755208,91.85761439005533,18.059999465942383,14.668574513979577 90546,2019-01-17,DIS,110.72000122070312,111.26000213623047,110.16000366210938,109.66970825195312,6392000.0,3.0,0.24249571306354767,114.23632162154752,101.25017816482944,49.62803433553723,19.688196610953238,9.24502591652016,108.68280843098958,110.85632858276367,18.059999465942383,14.668574513979577 90547,2019-01-17,GS,195.9499969482422,199.8000030517578,192.8300018310547,178.23171997070312,8177000.0,3.0,1.6492024870225919,174.27254031625293,135.89480434927444,55.22983382468512,228.16921543966774,37.94256680637886,156.16600748697917,171.5630315144857,18.059999465942383,14.668574513979577 90548,2019-01-17,HD,174.00999450683594,175.4600067138672,172.0,155.64447021484375,6499200.0,3.0,1.1387241414624043,164.63475687911694,142.07399251053153,48.33773167292088,28.364884723713242,1.3638627218429655,153.45406290690104,155.36277414957684,18.059999465942383,14.668574513979577 90549,2019-01-17,HON,137.30999755859375,140.6300048828125,137.19000244140625,127.00042724609375,2577400.0,3.0,0.037892636806617475,128.37524800209388,114.34096903892173,50.13668127531868,80.99250074369233,4.956935770132748,122.69472274780273,127.3283758799235,18.059999465942383,14.668574513979577 90550,2019-01-17,IBM,115.25812530517578,117.02677154541016,115.24856567382812,92.56901550292969,5261275.0,3.0,0.6507212168951639,95.11771045983946,81.63537715612733,50.23592041659888,72.83929295431568,17.73858989273012,89.2566017150879,90.45516586303711,18.059999465942383,14.668574513979577 90551,2019-01-17,INTC,48.0,48.84000015258789,47.90999984741211,42.411983489990234,17448700.0,3.0,0.3626725882954176,43.72454854010435,38.42100085259584,52.58871301217972,80.30460920721583,1.830798627528039,41.25813217163086,41.24632053375244,18.059999465942383,14.668574513979577 90552,2019-01-17,JNJ,127.70999908447266,129.52000427246094,127.45999908447266,113.6525650024414,7632000.0,3.0,-1.893835939271625,115.50550270212706,109.7641513811249,44.052249088999076,-39.21251325440451,31.541369777734047,116.66389439900716,120.87501856486003,18.059999465942383,14.668574513979577 90553,2019-01-17,JPM,102.11000061035156,103.5,101.91999816894531,89.15484619140625,14247600.0,3.0,0.06680227240434533,90.70077547992655,79.75175671611838,49.99412560741412,86.85913601727157,16.24093031136176,85.9589853922526,89.63615531921387,18.059999465942383,14.668574513979577 90554,2019-01-17,KO,46.91999816894531,47.13999938964844,46.880001068115234,40.57915115356445,12044600.0,3.0,-0.2620505435455982,41.436861881721164,39.89733726073489,48.203264862845735,-59.327565723462456,7.971899838363197,41.23879458109538,41.44587758382161,18.059999465942383,14.668574513979577 90555,2019-01-17,MCD,179.25,181.11000061035156,179.02999877929688,162.29470825195312,3061000.0,3.0,0.29680566015053955,165.39622876713432,153.36036913325628,53.618120612665386,11.765279388080216,3.4323754506932045,161.07598317464192,161.4221394856771,18.059999465942383,14.668574513979577 90556,2019-01-17,MMM,188.55999755859375,192.89999389648438,187.89999389648438,159.24232482910156,1978900.0,3.0,-0.9378674867198242,163.33939735557118,151.1066902909132,47.79655904030156,-24.835759352792593,12.115794088848247,159.75733235677083,161.5606793721517,18.059999465942383,14.668574513979577 90557,2019-01-17,MRK,70.90648651123047,72.29962158203125,70.90648651123047,62.34890365600586,16969321.0,3.0,-0.05946762337306666,63.67575207971974,59.427037608390606,53.011846142832525,-10.535937466366642,16.82634425327908,62.12229919433594,61.5149175008138,18.059999465942383,14.668574513979577 90558,2019-01-17,MSFT,105.0,106.62999725341797,104.76000213623047,100.97579956054688,28393000.0,3.0,-0.009010338690870867,102.24335426522555,91.468013532626,51.242611643017945,53.11071754180598,5.50045060052158,98.51228612263998,100.11835797627766,18.059999465942383,14.668574513979577 90559,2019-01-17,NKE,77.54000091552734,79.4000015258789,77.30999755859375,75.44562530517578,7737300.0,3.0,1.2095907494680773,76.87035715650542,64.70293157030123,55.89101301587525,149.97809168572985,12.484885526550306,70.44165725708008,70.65104026794434,18.059999465942383,14.668574513979577 90560,2019-01-17,PG,90.70999908447266,91.55999755859375,90.3499984741211,80.49600982666016,8044500.0,3.0,-0.09822341810566115,82.34473725080167,78.46299208879793,51.78499128508765,-57.635630726948946,9.474992703261185,81.1718027750651,80.78430531819662,18.059999465942383,14.668574513979577 90561,2019-01-17,TRV,121.63999938964844,122.98999786376953,121.27999877929688,110.06316375732422,1109200.0,3.0,-0.09353657985592179,110.62891206771617,101.86175336807484,50.707278076311155,75.25097130517007,5.187981417605774,107.27837829589843,110.1253116607666,18.059999465942383,14.668574513979577 90562,2019-01-17,UNH,260.989990234375,261.739990234375,257.8900146484375,241.88876342773438,3583600.0,3.0,-0.9715459899025234,242.37977301784832,215.230166557347,51.5892880788262,40.667249037566684,10.210279565226998,235.6331985473633,241.86893056233723,18.059999465942383,14.668574513979577 90563,2019-01-17,V,136.97000122070312,137.91000366210938,136.58999633789062,132.95985412597656,5864900.0,3.0,0.7240742861642104,138.33712495861778,119.57183195056189,50.683020413577154,51.70469735239621,0.5165919493346004,130.06942138671874,132.2389149983724,18.059999465942383,14.668574513979577 90564,2019-01-17,VZ,57.15999984741211,57.400001525878906,56.209999084472656,44.597835540771484,15223900.0,3.0,0.24579175074915582,46.3930861357593,41.414754593000474,51.923407936271786,14.412332529017016,1.254031462712083,44.128981526692705,44.665870157877606,18.059999465942383,14.668574513979577 90565,2019-01-17,WBA,71.33999633789062,72.2699966430664,71.29000091552734,58.761199951171875,3625500.0,3.0,-1.0185938408268527,60.6391841810016,53.39051514455992,46.13066539825515,-22.359769356848513,20.837311203272282,59.915633010864255,62.810440635681154,18.059999465942383,14.668574513979577 90566,2019-01-17,WMT,96.31999969482422,97.20999908447266,96.16000366210938,89.35492706298828,5614500.0,3.0,0.635004935172617,91.59955366407777,79.87064973558043,54.565059286296076,124.68961301906222,15.107632441338678,85.81515197753906,88.58211733500163,18.059999465942383,14.668574513979577 90567,2019-01-18,AAPL,39.375,39.470001220703125,38.994998931884766,37.6789665222168,135004000.0,4.0,-1.0367248461897063,38.80678945822472,34.68712152199989,41.95859151125396,-9.277866648195369,13.722253455238079,37.935966618855794,42.54182980855306,17.799999237060547,12.737458549524748 90568,2019-01-18,AMGN,203.3300018310547,204.3300018310547,201.0399932861328,176.35581970214844,3095000.0,4.0,2.1518522672678273,180.9393277742929,155.25250724767977,55.73605613137889,125.77604709369515,21.621614337874945,167.6948445638021,167.3985814412435,17.799999237060547,12.737458549524748 90569,2019-01-18,AXP,98.19000244140625,100.80999755859375,96.37000274658203,93.93773651123047,9872500.0,4.0,-0.561586394775432,95.82215599596907,84.31435676037859,48.934122963488896,0.2521358770527066,11.362180613409379,92.5392344156901,95.97558809916178,17.799999237060547,12.737458549524748 90570,2019-01-18,BA,363.8800048828125,367.32000732421875,361.32000732421875,354.4070129394531,4256500.0,4.0,8.218112951082048,362.4945520917235,282.7082311114015,57.30268071053471,178.10550170067532,30.526894770451875,319.9509338378906,327.86060638427733,17.799999237060547,12.737458549524748 90571,2019-01-18,CAT,135.10000610351562,137.72000122070312,133.66000366210938,121.71289825439453,6122400.0,4.0,1.9750254419718516,122.39318458386424,104.09133690051075,56.00971547963086,202.33707555327567,20.08055933845114,112.31416371663411,111.61669375101725,17.799999237060547,12.737458549524748 90572,2019-01-18,CRM,151.8300018310547,153.27000427246094,150.24000549316406,152.50999450683594,6151200.0,4.0,4.315274336031393,158.1705106546183,120.64948980314537,57.529705170390585,146.20490021256768,29.511158465047227,138.4283332824707,136.244166692098,17.799999237060547,12.737458549524748 90573,2019-01-18,CSCO,44.47999954223633,45.349998474121094,44.310001373291016,38.99339294433594,24416500.0,4.0,-0.05996348273549046,39.13066065608196,35.13991925419636,51.62456572433488,39.14209233158925,5.980115263641943,37.9581179300944,38.72466208140055,17.799999237060547,12.737458549524748 90574,2019-01-18,CVX,113.98999786376953,114.6500015258789,113.05999755859375,92.75045776367188,9382000.0,4.0,0.0668843181243659,94.73691908287239,83.61695512367058,51.227398540462396,65.6581253885766,4.855645922264351,90.19294509887695,91.83456128438314,17.799999237060547,12.737458549524748 90575,2019-01-18,DIS,111.86000061035156,111.93000030517578,110.83000183105469,109.6993408203125,8554700.0,4.0,0.23417687048163316,114.38496168045347,101.28134004684145,49.670348585038205,35.38262741868359,4.049163901960591,108.65115407307943,110.75227241516113,17.799999237060547,12.737458549524748 90576,2019-01-18,GS,200.3800048828125,203.0,196.91000366210938,181.3202362060547,5650900.0,4.0,3.0191894794555765,178.95914000633567,134.1884353720823,56.804516667828025,242.87485682362544,41.90469146140391,156.7100102742513,171.29198150634767,17.799999237060547,12.737458549524748 90577,2019-01-18,HD,176.97999572753906,180.0399932861328,176.17999267578125,159.83668518066406,6371100.0,4.0,1.3265863980332995,165.34120760516325,142.4373949949344,51.869312938999,104.21716007240575,12.426628328857394,153.58104451497397,155.39085362752277,17.799999237060547,12.737458549524748 90578,2019-01-18,HON,141.77999877929688,142.50999450683594,140.36000061035156,128.7890167236328,5421600.0,4.0,0.4177475736987759,129.50669395064546,113.98943031693265,52.354195165331255,134.72859686887546,14.2497701590057,122.66960423787435,127.24959831237793,17.799999237060547,12.737458549524748 90579,2019-01-18,IBM,117.84894561767578,119.23518371582031,117.3135757446289,93.80384826660156,6284891.0,4.0,0.8455070129248128,95.81945903701178,81.49348117905267,51.903340302761414,110.34385492015497,27.79653642713106,89.31266225179037,90.39752807617188,17.799999237060547,12.737458549524748 90580,2019-01-18,INTC,49.11000061035156,49.380001068115234,48.689998626708984,43.0419921875,29874600.0,4.0,0.4256498537220068,43.958853976886516,38.50345032914376,54.01732318255375,121.66965604237323,8.114229370032488,41.30013262430827,41.31138509114583,17.799999237060547,12.737458549524748 90581,2019-01-18,JNJ,129.89999389648438,131.17999267578125,129.4499969482422,115.06124877929688,10593000.0,4.0,-1.6335126624503147,115.83402372225606,109.70679735318339,46.04191968287858,-17.997759432487445,19.61169718981262,116.21370976765951,120.77065340677898,17.799999237060547,12.737458549524748 90582,2019-01-18,JPM,103.7699966430664,104.9000015258789,102.83000183105469,90.60148620605469,16428700.0,4.0,0.33399997942775883,91.49072391092336,79.66206463277781,52.37105453248957,133.8528314335612,24.06616167375381,85.90769755045572,89.62297070821127,17.799999237060547,12.737458549524748 90583,2019-01-18,KO,47.25,47.689998626708984,47.119998931884766,41.05339813232422,12760700.0,4.0,-0.21478832339045084,41.388105824399055,39.921086451601916,50.386015800002845,-23.354441094409403,4.8330440619659365,41.18217112223307,41.47462984720866,17.799999237060547,12.737458549524748 90584,2019-01-18,MCD,183.0399932861328,183.25999450683594,180.94000244140625,163.60302734375,3498000.0,4.0,0.4592079158884701,165.8229118987593,153.23926308903367,55.03248445256304,54.13843301691173,13.262058725517361,161.00220336914063,161.67545954386392,17.799999237060547,12.737458549524748 90585,2019-01-18,MMM,194.33999633789062,196.39999389648438,192.36000061035156,162.68951416015625,2746600.0,4.0,-0.5391724690436206,164.05447953688375,150.88168837083109,50.58314115896331,44.34974190859894,0.25888706262007194,159.5817901611328,161.50344568888346,17.799999237060547,12.737458549524748 90586,2019-01-18,MRK,72.65267181396484,72.83396911621094,72.01335906982422,62.57158279418945,14980741.0,4.0,0.00836767997369492,63.78130284359346,59.494679440952446,53.51045914217133,30.866597592126162,10.549175401234857,62.07293815612793,61.56722113291423,17.799999237060547,12.737458549524748 90587,2019-01-18,MSFT,107.45999908447266,107.9000015258789,105.91000366210938,102.48870086669922,37427600.0,4.0,0.30507516843366034,102.95160384536857,91.14227585433846,52.748419458213114,88.63098170098426,11.288801524019384,98.4865946451823,100.09538803100585,17.799999237060547,12.737458549524748 90588,2019-01-18,NKE,79.94999694824219,80.97000122070312,79.73999786376953,76.70417022705078,10404100.0,4.0,1.4340744971389228,77.48211388287804,65.18572364153603,57.490053791340195,190.90293630226094,20.719991747569008,70.5897585550944,70.74275588989258,17.799999237060547,12.737458549524748 90589,2019-01-18,PG,91.37000274658203,91.83999633789062,91.04000091552734,81.1886978149414,9100300.0,4.0,-0.049124689980374114,82.38373361713299,78.45774816387286,53.26267328764092,-22.707663811739224,6.64841006829889,81.13753000895183,80.86570676167806,17.799999237060547,12.737458549524748 90590,2019-01-18,TRV,123.72000122070312,124.41000366210938,122.73999786376953,111.02111053466797,1923900.0,4.0,0.16904247299673614,111.33884755149948,101.58602198585403,52.08303246776569,126.66522449080672,4.80539184008333,107.22161560058593,110.13578325907389,17.799999237060547,12.737458549524748 90591,2019-01-18,UNH,262.6000061035156,266.260009765625,260.4200134277344,247.224365234375,4844800.0,4.0,0.17154118075674774,245.31560758856983,213.70877290459424,54.151507545062614,73.9963842063503,17.961170463321523,235.22814280192057,241.93326110839843,17.799999237060547,12.737458549524748 90592,2019-01-18,V,138.30999755859375,138.60000610351562,136.63999938964844,134.14141845703125,10263500.0,4.0,0.8546410602751848,138.92169665745274,119.68847561427577,51.69818868242296,66.0671033369962,3.3545012603669306,130.06490071614584,132.20843836466472,17.799999237060547,12.737458549524748 90593,2019-01-18,VZ,56.91999816894531,57.470001220703125,56.84000015258789,44.8018684387207,16802500.0,4.0,0.23595304273064954,46.482327640239504,41.467316829975346,52.66531503081282,36.97502463592227,0.32357604668733253,44.11851819356283,44.700894864400226,17.799999237060547,12.737458549524748 90594,2019-01-18,WBA,72.41999816894531,72.87999725341797,71.95999908447266,59.12033462524414,5539900.0,4.0,-0.8731300831050461,60.5017610235673,53.45774062438193,46.939849237712814,-10.141911011090697,15.339186024012822,59.63294169108073,62.74510199228923,17.799999237060547,12.737458549524748 90595,2019-01-18,WMT,96.94999694824219,98.19999694824219,96.8499984741211,90.26934814453125,6120600.0,4.0,0.7980977024528784,92.17658844398228,79.95680389000209,56.28976026162824,151.1396822647498,21.286019343294935,85.89027633666993,88.59931602478028,17.799999237060547,12.737458549524748 90683,2019-01-22,AAPL,39.102500915527344,39.182498931884766,38.154998779296875,36.83320617675781,121576000.0,1.0,-0.9759300988244846,38.71777734224548,34.69131765897522,40.46968646361774,-31.476193135221674,21.04827146179501,37.76441446940104,42.26689987182617,20.799999237060547,21.131664833198723 90684,2019-01-22,AMGN,202.6199951171875,203.47999572753906,200.77999877929688,174.71229553222656,3173100.0,1.0,2.210115876043062,181.40402257207057,156.26004145380836,54.3797446751047,107.01038548460328,20.507094184493162,167.78048044840494,167.4809076944987,20.799999237060547,21.131664833198723 90685,2019-01-22,AXP,99.8499984741211,100.68000030517578,98.95999908447266,93.33003997802734,4699800.0,1.0,-0.42594070886983104,96.19193530779344,84.3606357981636,48.07749441094235,16.698196070603764,11.362180613409384,92.29059193929037,95.91132176717123,20.799999237060547,21.131664833198723 90686,2019-01-22,BA,362.8599853515625,364.20001220703125,354.2300109863281,347.770263671875,4336500.0,1.0,8.458383508284385,365.19660273797615,284.3642432092895,55.192590872729134,131.6064126576154,19.496927176777685,320.79307047526044,328.0137939453125,20.799999237060547,21.131664833198723 90687,2019-01-22,CAT,134.92999267578125,134.94000244140625,131.1699981689453,117.82806396484375,5188700.0,1.0,1.9465269456301115,122.71924442211986,104.78700405200124,52.499525758103616,120.14585200983369,9.777752310728172,112.45347696940104,111.82490297953288,20.799999237060547,21.131664833198723 90688,2019-01-22,CRM,150.33999633789062,151.3800048828125,147.39999389648438,148.9499969482422,5203300.0,1.0,4.25093094521236,158.84643759539762,122.09556222149689,55.23107274204142,106.5499251343066,19.424214887425876,138.65799992879232,136.38233324686686,20.799999237060547,21.131664833198723 90689,2019-01-22,CSCO,44.880001068115234,45.2400016784668,44.380001068115234,38.77690505981445,21338400.0,1.0,0.016576730680462504,39.349245895976566,35.14790528810546,50.97407617518379,42.49540852082767,5.980115263641958,37.864648310343426,38.72046190897624,20.799999237060547,21.131664833198723 90690,2019-01-22,CVX,113.12000274658203,113.44999694824219,111.94999694824219,91.10419464111328,7242000.0,1.0,0.08548105301593978,94.75569048421188,84.19505490763383,48.854327387632935,34.99997835598198,1.2746516875060632,90.09643987019857,91.83506863911947,20.799999237060547,21.131664833198723 90691,2019-01-22,DIS,110.62000274658203,111.33000183105469,109.75,109.26465606689453,6986700.0,1.0,0.1903148696621173,114.51280859302982,101.50914651561276,49.045144038465374,18.115305679899947,11.317089098784349,108.55730107625325,110.64783376057943,20.799999237060547,21.131664833198723 90692,2019-01-22,GS,200.5,201.47000122070312,195.9199981689453,176.9693603515625,4648500.0,1.0,3.711055978246094,181.84955451159584,133.9183577808846,54.03484457155838,202.4334689769565,38.97036611913551,157.11554819742838,170.99359258015951,20.799999237060547,21.131664833198723 90693,2019-01-22,HD,177.49000549316406,178.60000610351562,175.36000061035156,157.63821411132812,6272700.0,1.0,1.2832775234562632,165.41880567649974,143.51242143531664,50.01453287914195,74.50678628070455,9.57356436002767,153.61516418457032,155.38553619384766,20.799999237060547,21.131664833198723 90694,2019-01-22,HON,140.9600067138672,141.14999389648438,138.6999969482422,126.94591522216797,3196500.0,1.0,0.5635660218740668,130.1083770318561,114.21849598450133,49.98455273678219,100.20274833532459,4.596749291062044,122.6169438680013,127.1694112141927,20.799999237060547,21.131664833198723 90695,2019-01-22,IBM,117.87763214111328,118.35564422607422,116.19503021240234,92.81900024414062,10514810.0,1.0,0.9099181845132875,96.260099809143,81.77254408123785,50.50708249933905,88.8087803766235,19.861822368515337,89.27756067911784,90.30863978068034,20.799999237060547,21.131664833198723 90696,2019-01-22,INTC,48.959999084472656,48.97999954223633,47.869998931884766,42.23698043823242,25940700.0,1.0,0.4059228440294973,44.03212675219967,38.66905618542239,51.94822253735426,72.65578073399986,2.0613379518925243,41.2972157796224,41.37042382558187,20.799999237060547,21.131664833198723 90697,2019-01-22,JNJ,128.1999969482422,129.5,127.01000213623047,113.39725494384766,10568100.0,1.0,-1.543680399250647,115.86957382881394,109.71790709769974,44.12440428264838,-38.44216138469153,29.638223654001145,115.71157887776693,120.6349105834961,20.799999237060547,21.131664833198723 90698,2019-01-22,JPM,103.08000183105469,103.58999633789062,102.12999725341797,89.17215728759766,17083700.0,1.0,0.4255161042053146,91.87029695482124,79.91199674635064,49.94456528561196,101.42391705987143,18.165611396845705,85.86719563802083,89.60186055501302,20.799999237060547,21.131664833198723 90699,2019-01-22,KO,47.70000076293945,47.790000915527344,47.209999084472656,41.14825439453125,11700400.0,1.0,-0.1677449069288386,41.41400304024394,39.91071009452169,50.814880420437234,-11.962260881991385,6.977255626299483,41.13445777893067,41.49940204620361,20.799999237060547,21.131664833198723 90700,2019-01-22,MCD,182.25,185.47999572753906,182.25,165.39524841308594,3190300.0,1.0,0.724182213910666,166.54827423753352,153.48977050123602,56.895171440976796,93.59993085435813,22.023061872011187,160.97591857910157,161.80249557495117,20.799999237060547,21.131664833198723 90701,2019-01-22,MMM,194.22000122070312,194.49000549316406,190.42999267578125,159.69920349121094,2709600.0,1.0,-0.45920346332658823,164.2704893397111,151.07103592884357,48.270902974391284,10.36114949051248,5.865607992731681,159.29328053792318,161.51751174926758,20.799999237060547,21.131664833198723 90702,2019-01-22,MRK,72.10877990722656,72.70992279052734,71.90839385986328,62.538597106933594,10568766.0,1.0,0.058788302359168654,63.856349249899,59.612619713724044,53.42358760107914,29.548910529760118,11.547151437369145,62.018110020955405,61.62539030710856,20.799999237060547,21.131664833198723 90703,2019-01-22,MSFT,106.75,107.0999984741211,104.86000061035156,100.5571060180664,32371300.0,1.0,0.3935895787578687,103.34854345140178,91.14212198438923,50.68111715396021,61.053179901078195,5.5736253096149335,98.3752665201823,100.06438382466634,20.799999237060547,21.131664833198723 90704,2019-01-22,NKE,80.33000183105469,81.30999755859375,80.19999694824219,76.99020385742188,8781700.0,1.0,1.6164268454902668,77.68251888937137,66.24576480203488,57.84931368612754,178.6323700396587,22.410157805488524,70.75533905029297,70.86379623413086,20.799999237060547,21.131664833198723 90705,2019-01-22,PG,91.38999938964844,91.75,89.08000183105469,80.31836700439453,13518500.0,1.0,-0.07952529881495707,82.38841517256022,78.46851308061362,51.22221804425019,-77.77549378887409,21.763758614569547,81.06719690958658,80.9243792215983,20.799999237060547,21.131664833198723 90706,2019-01-22,TRV,123.5,125.5,121.33999633789062,109.54393005371094,2155800.0,1.0,0.25500263304145676,111.70135203322182,101.67472905198325,49.863036106854686,110.38247025998592,4.733307550621982,107.15357615152995,110.12563908894857,20.799999237060547,21.131664833198723 90707,2019-01-22,UNH,264.05999755859375,267.5,263.739990234375,247.40130615234375,4052700.0,1.0,1.079282357142489,248.17903476977008,213.01031001782755,54.234603562110394,88.26216273172075,19.98665567560394,234.88175099690756,241.95923538208007,20.799999237060547,21.131664833198723 90708,2019-01-22,V,137.89999389648438,139.52000427246094,136.97999572753906,133.70558166503906,8102300.0,1.0,0.9124298593168874,139.3076907953233,120.20224572811418,51.29527805159526,71.48778537336293,7.130409404725156,129.96804707845052,132.19519068400066,20.799999237060547,21.131664833198723 90709,2019-01-22,VZ,57.22999954223633,57.38999938964844,56.400001525878906,44.72339630126953,18284800.0,1.0,0.2192958440849253,46.534172649774064,41.610784320440786,52.34393362452797,26.28558975042695,6.120189229925474,44.10569801330566,44.705746014912926,20.799999237060547,21.131664833198723 90710,2019-01-22,WBA,72.12000274658203,72.31999969482422,71.0999984741211,58.4347038269043,5578200.0,1.0,-0.8039067459187166,60.640677585706676,53.48043981541637,45.58744331932145,-17.573189260243428,20.77199548685237,59.324130630493165,62.67361310323079,20.799999237060547,21.131664833198723 90711,2019-01-22,WMT,97.1500015258789,98.43000030517578,96.77999877929688,90.04765319824219,8063200.0,1.0,0.8990967386242801,92.32431382564461,80.75213270755852,55.75891132832816,141.0107145666035,22.68348877691436,85.9740214029948,88.60271453857422,20.799999237060547,21.131664833198723 90712,2019-01-23,AAPL,38.537498474121094,38.78499984741211,37.92499923706055,36.982181549072266,92522400.0,2.0,-0.9052931006890432,38.746076076403355,34.73966534815719,40.85213726467184,-34.952044952020174,22.96288231509796,37.64772415161133,42.02494055430095,19.520000457763672,97.94410976940713 90713,2019-01-23,AMGN,201.99000549316406,203.9499969482422,200.1300048828125,174.34896850585938,1917500.0,2.0,2.201594144335729,180.96089422978716,158.5499379845683,54.07879418110746,96.46791357186106,17.62644134458197,168.07227223714193,167.6969083150228,19.520000457763672,97.94410976940713 90714,2019-01-23,AXP,99.93000030517578,100.19000244140625,98.45999908447266,93.21784973144531,3585100.0,2.0,-0.32376122295751486,96.19262041163998,85.1781902878229,47.91729363374498,15.764591967066321,14.218196457175914,92.08693567911784,95.8846009572347,19.520000457763672,97.94410976940713 90715,2019-01-23,BA,361.9100036621094,362.20001220703125,353.6700134277344,348.4601745605469,2924900.0,2.0,8.605273462929176,366.7419112793095,288.071931494128,55.36932495446801,115.15328104909256,18.650387709458652,321.93934733072916,328.10432586669924,19.520000457763672,97.94410976940713 90716,2019-01-23,CAT,133.0399932861328,133.49000549316406,130.14999389648438,117.45380401611328,3123600.0,2.0,1.8721609261401966,122.69363433510075,105.92794388145198,52.1736570827076,91.84558690351616,5.802681056573611,112.72255630493164,112.12485033671061,19.520000457763672,97.94410976940713 90717,2019-01-23,CRM,149.72999572753906,150.8000030517578,147.64999389648438,149.75,3335400.0,2.0,4.215893706446394,158.64380704720804,124.98219240347554,55.643079151389585,98.92913173590065,19.42421488742586,139.11800003051758,136.65716667175292,19.520000457763672,97.94410976940713 90718,2019-01-23,CSCO,45.13999938964844,45.880001068115234,45.02000045776367,39.36573791503906,24770400.0,2.0,0.12332764724157386,39.629135398908616,35.208464546159746,52.6527277809588,79.03754814291767,13.624087796629968,37.84665985107422,38.745409647623696,19.520000457763672,97.94410976940713 90719,2019-01-23,CVX,112.37999725341797,112.66999816894531,110.41999816894531,90.33377838134766,6082300.0,2.0,0.03761929406915954,94.50904692466193,85.02397233192985,47.78273671374326,13.511992286278094,9.104671570186328,89.98560740152995,91.86543477376303,19.520000457763672,97.94410976940713 90720,2019-01-23,DIS,111.19000244140625,111.83999633789062,110.0,109.77838134765625,6845600.0,2.0,0.19476215785958573,114.44072511546595,102.26289960987584,49.81739403930773,32.49774265395881,7.217575147454664,108.5289805094401,110.65391070048014,19.520000457763672,97.94410976940713 90721,2019-01-23,GS,197.5500030517578,198.08999633789062,194.52999877929688,176.27113342285156,3410700.0,2.0,4.155126374971161,183.8064900346931,135.26035109079518,53.60097287632404,170.05678521401828,34.78723968459678,157.62971038818358,170.82295684814454,19.520000457763672,97.94410976940713 90722,2019-01-23,HD,176.58999633789062,178.05999755859375,174.52999877929688,157.44241333007812,4910400.0,2.0,1.2191023881927094,164.74168455896492,145.65012757482415,49.85029754440055,63.38775118370927,6.645254996733307,153.73680470784504,155.39995981852215,19.520000457763672,97.94410976940713 90723,2019-01-23,HON,140.82000732421875,141.2899932861328,139.22999572753906,127.7812271118164,2966300.0,2.0,0.7380234066913687,130.68405165426424,114.66877427347015,51.02384731783875,110.38466447008179,5.317950345414585,122.67838033040364,127.17984453837077,19.520000457763672,97.94410976940713 90724,2019-01-23,IBM,125.59273529052734,129.06309509277344,124.57935333251953,100.67514038085938,23078630.0,2.0,1.576713977324971,98.39045914566549,81.30507842147318,59.49810204007804,245.19988891820276,50.996107322159446,89.61973597208659,90.40055758158366,19.520000457763672,97.94410976940713 90725,2019-01-23,INTC,48.40999984741211,48.79999923706055,47.52000045776367,41.94822692871094,18960700.0,2.0,0.3628068403025537,43.98556274404156,38.98687492380512,51.220211053658346,51.29845495153609,6.093941638226898,41.34679997762044,41.45479424794515,19.520000457763672,97.94410976940713 90726,2019-01-23,JNJ,128.5,129.3000030517578,127.93000030517578,113.39725494384766,9267800.0,2.0,-1.4557071970372277,115.91258559049355,109.73740296541466,44.12440428264838,-32.880225495455825,29.638223654001155,115.22353642781576,120.52045504252116,19.520000457763672,97.94410976940713 90727,2019-01-23,JPM,103.44000244140625,103.69999694824219,101.97000122070312,88.94694519042969,12146700.0,2.0,0.4744019480124564,91.93446892413182,80.65072013226465,49.57020432562378,101.66160478938008,16.80828329742032,85.87360763549805,89.60506655375163,19.520000457763672,97.94410976940713 90728,2019-01-23,KO,47.81999969482422,48.290000915527344,47.650001525878906,41.62251663208008,12058300.0,2.0,-0.0911430214415887,41.546034407733146,39.83903906333619,52.919775424852055,35.927860418447814,16.97524804185982,41.11088879903158,41.5268030166626,19.520000457763672,97.94410976940713 90729,2019-01-23,MCD,184.77999877929688,186.1699981689453,184.11000061035156,166.75732421875,2530700.0,2.0,1.032185990717096,167.459176587159,153.64882512182538,58.25467937155052,120.61610924382087,24.554905297234235,161.0694132486979,161.9492635091146,19.520000457763672,97.94410976940713 90730,2019-01-23,MMM,192.6300048828125,194.0,190.27999877929688,159.72409057617188,1652900.0,2.0,-0.38933130149075623,164.23559360034682,151.81529598705555,48.29125331873332,11.95445994282307,6.340916406140172,159.1285364786784,161.64213155110676,19.520000457763672,97.94410976940713 90731,2019-01-23,MRK,72.0896987915039,72.24236297607422,71.3167953491211,62.21693801879883,14369233.0,2.0,0.07196227238423347,63.828654168138065,59.849793555250606,52.56277097444378,4.175855001549257,17.118240673166998,61.99760335286458,61.69949188232422,19.520000457763672,97.94410976940713 90732,2019-01-23,MSFT,106.12000274658203,107.04000091552734,105.33999633789062,101.53718566894531,25874300.0,2.0,0.5366361165035443,103.76746276901358,91.53009658767587,51.67522380508548,72.34984537498342,5.573625309614939,98.43521270751953,100.14098370869955,19.520000457763672,97.94410976940713 90733,2019-01-23,NKE,81.19000244140625,81.4000015258789,80.22000122070312,76.7518539428711,5823000.0,2.0,1.7218610073342404,78.27149971771262,66.4319312210081,57.43092000630154,156.01249712002848,22.8754326149913,70.98289438883464,71.00035209655762,19.520000457763672,97.94410976940713 90734,2019-01-23,PG,94.18000030517578,96.41000366210938,93.62999725341797,84.22594451904297,22869000.0,2.0,0.20927841678592074,83.21796983443335,78.0460446003811,58.59027479075002,168.009247075268,13.735694501444328,81.15942408243815,81.01440162658692,19.520000457763672,97.94410976940713 90735,2019-01-23,TRV,122.66999816894531,123.25,120.5999984741211,110.13478088378906,2008700.0,2.0,0.3665777234184304,112.05860476153035,101.94057813031534,50.731973944542624,88.31608475250414,9.392751905183921,107.13746134440105,110.15855992635092,19.520000457763672,97.94410976940713 90736,2019-01-23,UNH,267.75,269.4700012207031,263.6700134277344,248.63967895507812,2971100.0,2.0,1.876963646470358,250.75715271212812,213.1027700783992,54.82736097903445,97.83017827401976,23.206579231782502,234.81470743815103,242.13796310424806,19.520000457763672,97.94410976940713 90737,2019-01-23,V,138.77000427246094,138.97999572753906,136.14999389648438,132.69830322265625,5465800.0,2.0,0.8669552265889138,138.90761150731467,121.83719668970681,50.356977521877155,58.04546059002709,3.240446613073702,129.96481628417968,132.24346567789715,19.520000457763672,97.94410976940713 90738,2019-01-23,VZ,56.97999954223633,57.869998931884766,56.93000030517578,45.327659606933594,15109000.0,2.0,0.2519495750099452,46.63364689922807,41.77869784259322,54.553128608679174,62.805840742678896,0.6194473275131281,44.123375193277994,44.71795024871826,19.520000457763672,97.94410976940713 90739,2019-01-23,WBA,72.0999984741211,72.4000015258789,71.01000213623047,58.53264617919922,4187700.0,2.0,-0.7326975420036845,60.728172706063425,53.756171013419,45.8181301647715,-12.867118299237218,21.336677680296187,59.06619860331217,62.64516143798828,19.520000457763672,97.94410976940713 90740,2019-01-23,WMT,98.87000274658203,99.3499984741211,97.52999877929688,91.17453002929688,8345800.0,2.0,1.057874229399701,92.46462990825394,81.68141653949998,57.849131299862364,155.44822295731387,28.138588210040794,86.14397455851237,88.62856903076172,19.520000457763672,97.94410976940713 90741,2019-01-24,AAPL,38.52750015258789,38.619998931884766,37.935001373291016,36.68905258178711,101766000.0,3.0,-0.8630175001020959,38.695186697505385,34.93159285876903,40.32481356731762,-38.6211113603445,22.96288231509795,37.51237258911133,41.759300295511885,18.889999389648438,37.99052948374259 90742,2019-01-24,AMGN,201.61000061035156,202.39999389648438,199.74000549316406,173.83863830566406,2390800.0,3.0,2.129118080511404,179.3845348163105,162.0785999493145,53.6473910184164,79.92872906090855,15.850234375102247,168.27064565022786,167.9012545267741,18.889999389648438,37.99052948374259 90743,2019-01-24,AXP,99.69000244140625,100.54000091552734,99.37999725341797,93.22721099853516,3415900.0,3.0,-0.23926971584575085,95.57038426561675,86.78998865918794,47.932269578557204,30.057410394469837,11.529201519633588,91.91121368408203,95.83072433471679,18.889999389648438,37.99052948374259 90744,2019-01-24,BA,358.9100036621094,363.17999267578125,356.8999938964844,348.12982177734375,2801300.0,3.0,8.595939462205251,365.63509992697203,295.40829301736386,55.26135566647804,109.12304643431922,19.714343102993396,322.9732330322266,328.0423329671224,18.889999389648438,37.99052948374259 90745,2019-01-24,CAT,131.41000366210938,132.99000549316406,131.1999969482422,118.2646255493164,3943600.0,3.0,1.85724270353451,121.89178070508315,108.20243011034653,52.82984721434651,92.64258943684545,5.802681056573612,113.02338511149088,112.38976618448893,18.889999389648438,37.99052948374259 90746,2019-01-24,CRM,149.9499969482422,150.5,146.52000427246094,146.8699951171875,6734700.0,3.0,3.910654526374657,156.99922989964082,129.18076887965603,53.799218533123266,79.18779379067962,15.339950039897381,139.4379997253418,136.75833320617676,18.889999389648438,37.99052948374259 90747,2019-01-24,CSCO,45.630001068115234,45.75,45.22999954223633,39.49563217163086,17360600.0,3.0,0.21592089695641903,39.633820320932294,35.692126486929034,53.01981618596251,86.63934724069968,13.624087796629961,37.82097155253093,38.752472178141275,18.889999389648438,37.99052948374259 90748,2019-01-24,CVX,111.02999877929688,113.81999969482422,110.91000366210938,92.05301666259766,8470700.0,3.0,0.13683926839497929,93.35287561761055,87.19547490729178,50.29937956219241,45.94785418459423,2.5685597191992664,89.94695053100585,91.90611724853515,18.889999389648438,37.99052948374259 90749,2019-01-24,DIS,111.0,111.11000061035156,109.93000030517578,109.21526336669922,6716800.0,3.0,0.15110589619597192,113.13257563648978,104.57873417796336,48.97571818946371,19.882434637142094,7.716218751518634,108.48584111531575,110.60893847147624,18.889999389648438,37.99052948374259 90750,2019-01-24,GS,196.22000122070312,199.67999267578125,195.75999450683594,177.0768280029297,2631800.0,3.0,4.519964841756661,185.02992376344656,137.74764886838938,54.041477604259164,159.99257032128796,37.102281770782,158.19579569498697,170.59397404988607,18.889999389648438,37.99052948374259 90751,2019-01-24,HD,177.0,177.52999877929688,175.3000030517578,157.79843139648438,3860100.0,3.0,1.1833301206973204,162.79938864364362,149.2968851600673,50.15815196443223,62.80487361243249,6.645254996733306,153.90294901529947,155.38934936523438,18.889999389648438,37.99052948374259 90752,2019-01-24,HON,140.88999938964844,142.0,140.4600067138672,128.18069458007812,2707200.0,3.0,0.898162370535573,130.47658704206603,116.36069323137149,51.522196160342325,120.68950917076671,9.045450056582268,122.7761334737142,127.16573041280111,18.889999389648438,37.99052948374259 90753,2019-01-24,IBM,126.79732513427734,127.35181427001953,125.65009307861328,100.40241241455078,6613753.0,3.0,2.059408005978156,99.62339817952915,81.96306574869351,59.11245624449162,212.41800492277068,50.996107322159446,89.9076171875,90.49740524291992,18.889999389648438,37.99052948374259 90754,2019-01-24,INTC,48.70000076293945,50.040000915527344,48.599998474121094,43.54075241088867,50578300.0,3.0,0.45193101441896033,43.87133315185268,39.64098832031529,54.831679738985834,128.60874127439357,8.218289496313925,41.421176274617515,41.538316090901695,18.889999389648438,37.99052948374259 90755,2019-01-24,JNJ,128.49000549316406,128.6999969482422,125.0,111.83893585205078,9917000.0,3.0,-1.4945034226026905,115.24406187598734,110.77481858665914,42.356508017634894,-59.39487810215268,39.92051692310296,114.6885393778483,120.36544685363769,18.889999389648438,37.99052948374259 90756,2019-01-24,JPM,102.12999725341797,103.08999633789062,101.94000244140625,88.99893951416016,11296800.0,3.0,0.5114442281246028,91.4408129849461,82.12690399503437,49.66031998016864,92.33813713871336,16.53997955158423,85.93703257242838,89.58665491739909,18.889999389648438,37.99052948374259 90757,2019-01-24,KO,48.11000061035156,48.11000061035156,47.380001068115234,41.122379302978516,10272000.0,3.0,-0.06998562719681445,41.478836452882035,40.055411517699014,50.559340210733154,10.413068565196156,10.141887112388504,41.066337203979494,41.54900538126628,18.889999389648438,37.99052948374259 90758,2019-01-24,MCD,186.86000061035156,187.8800048828125,185.94000244140625,167.9043426513672,3214200.0,3.0,1.3532367336577522,167.89495029152832,154.7445043593506,59.37098844602052,148.3859055193646,30.530431458390726,161.1506601969401,162.14542922973632,18.889999389648438,37.99052948374259 90759,2019-01-24,MMM,192.25999450683594,193.1699981689453,191.50999450683594,159.91514587402344,1582800.0,3.0,-0.31491045234355397,162.87876453603212,154.32671947275696,48.4523009939368,19.646760308294457,6.3409164061401695,158.96794586181642,161.763747660319,18.889999389648438,37.99052948374259 90760,2019-01-24,MRK,71.71755981445312,71.71755981445312,69.06488800048828,60.34482192993164,21986621.0,3.0,-0.06787891798877865,63.43781027651876,60.4072302355662,47.91436997853178,-89.3345856010905,34.02606793492675,61.89558296203613,61.750308481852215,18.889999389648438,37.99052948374259 90761,2019-01-24,MSFT,106.86000061035156,107.0,105.33999633789062,101.05189514160156,23164800.0,3.0,0.6038814687782548,103.19669973698183,93.24934823665097,51.14713764955765,68.50122234404814,5.573625309614939,98.39112548828125,100.11506779988606,18.889999389648438,37.99052948374259 90762,2019-01-24,NKE,80.5999984741211,80.87000274658203,79.55000305175781,76.69464874267578,4753200.0,3.0,1.780280394434783,78.03496368287479,67.84501297117795,57.32797689584251,131.04105355744113,17.279131536098657,71.23492075602213,71.12042744954427,18.889999389648438,37.99052948374259 90763,2019-01-24,PG,94.29000091552734,94.55999755859375,93.19000244140625,83.74637603759766,12146400.0,3.0,0.3949080197563859,83.30079733340834,78.64042809994127,57.48778948243921,107.32914665516847,10.484594437247633,81.21863021850587,81.10318654378256,18.889999389648438,37.99052948374259 90764,2019-01-24,TRV,122.75,124.45999908447266,122.58000183105469,111.35234832763672,1621000.0,3.0,0.5469444681128124,112.0435229868153,103.0075901418468,52.4873819449673,134.6755933127687,0.777373646105207,107.17864329020182,110.21651929219564,18.889999389648438,37.99052948374259 90765,2019-01-24,UNH,266.79998779296875,268.1600036621094,264.260009765625,247.81100463867188,2927300.0,3.0,2.4144326468119743,252.18306280481778,214.7673995364908,54.34015081748786,93.73378336968112,23.2065792317825,234.8022939046224,242.18035736083985,18.889999389648438,37.99052948374259 90766,2019-01-24,V,137.11000061035156,138.32000732421875,136.52000427246094,133.3666229248047,4924800.0,3.0,0.8747603740351053,137.42789462915815,124.8636558163985,50.97252573571321,59.818305227485595,3.240446613073701,129.9590047200521,132.20201034545897,18.889999389648438,37.99052948374259 90767,2019-01-24,VZ,57.61000061035156,57.650001525878906,56.5,44.78617858886719,12494100.0,3.0,0.2314666952335429,46.36719438554713,42.403623943310286,52.30540604228642,37.90920250001717,5.149163784228588,44.10772870381673,44.73394432067871,18.889999389648438,37.99052948374259 90768,2019-01-24,WBA,71.7300033569336,71.80000305175781,70.86000061035156,58.21432876586914,4153200.0,3.0,-0.6939498677261753,60.45063684392176,54.52835104059973,45.17421677975121,-15.628728689870867,22.323075116442006,58.79847183227539,62.59056676228841,18.889999389648438,37.99052948374259 90769,2019-01-24,WMT,98.19999694824219,98.45999908447266,96.43000030517578,90.85125732421875,7609700.0,3.0,1.1444288655918768,91.875826471692,83.42849100267324,57.04923832527305,121.12227225212351,17.5391738182517,86.28006083170573,88.62423235575358,18.889999389648438,37.99052948374259 90770,2019-01-25,AAPL,38.869998931884766,39.532501220703125,38.58000183105469,37.904808044433594,134142000.0,4.0,-0.7230772917946311,38.7183341994701,34.92262077184338,43.45634744054196,12.907325757616169,10.783422309926484,37.425315348307294,41.52788963317871,17.420000076293945,50.49923677511208 90771,2019-01-25,AMGN,201.9499969482422,202.22999572753906,196.8800048828125,171.9356231689453,4383600.0,4.0,1.8962639104206858,178.9475447953516,163.45930182330076,52.04578347454391,56.72429391881835,3.588142857907533,168.34532368977864,168.10423533121744,17.420000076293945,50.49923677511208 90772,2019-01-25,AXP,100.43000030517578,101.58999633789062,100.08999633789062,94.20884704589844,3488300.0,4.0,-0.09203879662840109,95.7244603273871,87.31955059790587,49.50722774238363,57.145281790018764,3.6999845508115152,91.78031743367514,95.82967567443848,17.420000076293945,50.49923677511208 90773,2019-01-25,BA,362.489990234375,366.94000244140625,360.3299865722656,353.8919982910156,3185600.0,4.0,8.950327879113956,367.4048951864859,298.52321760648283,56.78199956221805,114.62544320928507,23.80175272924371,324.3391153971354,328.1489186604818,17.420000076293945,50.49923677511208 90774,2019-01-25,CAT,134.77000427246094,136.88999938964844,133.88999938964844,121.94453430175781,6417400.0,4.0,2.117943452929552,122.76530704112616,108.4780920067254,55.68449948063852,142.8242917136769,18.66955536307147,113.4513043721517,112.7245719909668,17.420000076293945,50.49923677511208 90775,2019-01-25,CRM,148.52999877929688,149.88999938964844,147.5500030517578,149.74000549316406,4600800.0,4.0,3.855887853731133,156.9742610535304,131.09573864129382,55.32534879423093,83.03231245768579,15.339950039897374,139.8696667989095,136.9953332265218,17.420000076293945,50.49923677511208 90776,2019-01-25,CSCO,46.119998931884766,46.65999984741211,45.95000076293945,39.945926666259766,24196600.0,4.0,0.32192575716543814,39.97294311664668,35.69819526531132,54.29071244438845,128.20659341137105,23.70263828463464,37.80370508829753,38.784511947631835,17.420000076293945,50.49923677511208 90777,2019-01-25,CVX,114.05999755859375,114.77999877929688,112.98999786376953,91.81784057617188,6261800.0,4.0,0.19425580812745125,93.26921694813433,87.75192639293013,49.95865880378228,74.5124794115314,2.6363030493032102,89.88612721761068,91.94354934692383,17.420000076293945,50.49923677511208 90778,2019-01-25,DIS,111.47000122070312,111.5,110.66000366210938,109.74873352050781,5706900.0,4.0,0.15773629153605384,112.89395933515308,105.33699922197582,49.80679803517932,38.13143887528626,4.375390688542058,108.45686162312826,110.58870608011881,17.420000076293945,50.49923677511208 90779,2019-01-25,GS,199.8300018310547,201.19000244140625,199.4199981689453,179.7088165283203,3275000.0,4.0,4.964256573123947,186.8874006749939,139.2750459192444,55.47014070696057,158.32108183596907,39.29020656755023,158.91019083658855,170.43337732950846,17.420000076293945,50.49923677511208 90780,2019-01-25,HD,179.77999877929688,180.8699951171875,178.61000061035156,160.56651306152344,4501800.0,4.0,1.3626338032531464,162.9419144204677,150.2331084677159,52.50330167370249,106.88721580221278,16.861843242814963,154.14593404134115,155.52573776245117,17.420000076293945,50.49923677511208 90781,2019-01-25,HON,142.5,142.6999969482422,141.4199981689453,128.66192626953125,3206300.0,4.0,1.0517807548082203,130.84672959187517,117.09277236124981,52.129233253099436,127.98466581573824,12.668852087780436,122.9244285583496,127.18063519795736,17.420000076293945,50.49923677511208 90782,2019-01-25,IBM,127.02677154541016,128.52772521972656,126.60611724853516,101.49332427978516,5969940.0,4.0,2.501142359488938,101.15409391139492,82.14299165989415,60.18044130952963,207.0174787104864,53.27420263761825,90.23792317708333,90.6331309000651,17.420000076293945,50.49923677511208 90783,2019-01-25,INTC,46.849998474121094,47.43000030517578,45.75,41.16072082519531,86455700.0,4.0,0.3267473660569138,43.834231124958166,39.752467025676594,49.20010847652556,-37.707066865017076,18.7207680470796,41.41125984191895,41.56217130025228,17.420000076293945,50.49923677511208 90784,2019-01-25,JNJ,128.1300048828125,128.4499969482422,127.02999877929688,112.89543151855469,7585100.0,4.0,-1.4235890912009097,115.20553497941721,110.94716811506522,43.9320401407468,-40.83159178457237,39.92051692310296,114.15236740112304,120.24991760253906,17.420000076293945,50.49923677511208 90785,2019-01-25,JPM,103.51000213623047,104.30999755859375,102.73999786376953,89.56198120117188,14369400.0,4.0,0.579552539676385,91.47936856085295,82.79893801873689,50.64824393741889,113.88265862811828,24.117309423958588,86.04758173624674,89.59824981689454,17.420000076293945,50.49923677511208 90786,2019-01-25,KO,47.880001068115234,48.029998779296875,47.2400016784668,40.84645462036133,12066500.0,4.0,-0.07462284995230561,41.48461180199438,40.08671464453882,49.30422732695514,-0.126793270309053,6.687436383386536,41.00396537780762,41.575021489461264,17.420000076293945,50.49923677511208 90787,2019-01-25,MCD,188.77000427246094,189.4199981689453,183.92999267578125,164.8844451904297,4405600.0,4.0,1.3484472136229613,168.0113337607948,155.52154435199816,55.34043850357797,121.46740885309053,18.715860952691827,161.16290690104168,162.32050577799478,17.420000076293945,50.49923677511208 90788,2019-01-25,MMM,194.72000122070312,197.16000366210938,194.4600067138672,162.72268676757812,2320100.0,4.0,-0.02905142002336447,163.2459179780679,154.76030303023288,50.7825371335863,92.91499837596066,7.808692960944261,158.92475026448568,161.9327059427897,17.420000076293945,50.49923677511208 90789,2019-01-25,MRK,70.43893432617188,70.45801544189453,68.8167953491211,60.16339111328125,14054099.0,4.0,-0.19114066883445702,63.54407726569738,60.21436809257898,47.493295253548816,-117.11417675469251,35.57387884712269,61.795978418986,61.7920950571696,17.420000076293945,50.49923677511208 90790,2019-01-25,MSFT,107.23999786376953,107.87999725341797,106.19999694824219,101.97486877441406,31225600.0,4.0,0.7233122600009949,103.6295247987172,93.44547901598006,52.11002995946757,94.25472505334861,10.28992323496254,98.34608637491861,100.1256945292155,17.420000076293945,50.49923677511208 90791,2019-01-25,NKE,81.25,81.33000183105469,80.43000030517578,76.8567123413086,4457100.0,4.0,1.8186906241687524,78.43084425919248,68.17374634749696,57.550970549482656,129.0939002287557,19.954716853729217,71.45866139729817,71.25952262878418,17.420000076293945,50.49923677511208 90792,2019-01-25,PG,94.41999816894531,94.88999938964844,93.05999755859375,83.12471008300781,10618000.0,4.0,0.4862523559653056,83.55080187268248,78.76492459826477,56.07287621846763,99.22221338616907,12.490097107264146,81.23126831054688,81.19835154215495,17.420000076293945,50.49923677511208 90793,2019-01-25,TRV,125.01000213623047,126.16999816894531,124.54000091552734,111.88949584960938,1972800.0,4.0,0.7248738343058108,112.61357730585131,103.13673473638501,53.2476042154512,169.30052438393994,9.93788097487311,107.29830983479818,110.28268928527832,17.420000076293945,50.49923677511208 90794,2019-01-25,UNH,268.79998779296875,270.4100036621094,265.70001220703125,249.5988006591797,2809100.0,4.0,2.9506278977547424,254.35314305060447,214.8972948766416,55.22808747587865,106.27593408428459,27.038531740499707,234.82805684407552,242.34629643758137,17.420000076293945,50.49923677511208 90795,2019-01-25,V,139.0,139.89999389648438,137.6999969482422,134.3060760498047,9756300.0,4.0,0.9458488684839779,137.5186734610733,125.59031549156342,51.84087915384676,81.10553599885944,10.3233874609153,130.01905364990233,132.22100728352865,17.420000076293945,50.49923677511208 90796,2019-01-25,VZ,57.18000030517578,57.470001220703125,56.22999954223633,44.26039123535156,17800300.0,4.0,0.1708379071484103,46.20402868209748,42.76472894729705,50.22663213118919,21.35642083983516,8.663888266760923,44.05954081217448,44.75308411916097,17.420000076293945,50.49923677511208 90797,2019-01-25,WBA,71.91000366210938,72.41999816894531,71.58000183105469,58.67958450317383,5221800.0,4.0,-0.6185693248721904,60.47267826322059,54.84668399569054,46.314985908126495,4.731355651702919,15.901732172265955,58.52856890360514,62.53709627787272,17.420000076293945,50.49923677511208 90798,2019-01-25,WMT,98.75,98.91000366210938,96.75,89.5396499633789,7218200.0,4.0,1.0945707555832485,91.77356866442813,84.13389822399961,53.91997038650061,107.26368413529521,20.41793530579649,86.37519734700521,88.60171000162761,17.420000076293945,50.49923677511208 90857,2019-01-28,AAPL,38.9474983215332,39.08250045776367,38.415000915527344,37.554019927978516,104768400.0,0.0,-0.6331804280026319,38.72299165467225,34.92156782408751,42.78617176731781,2.2824725522962535,12.459443061920018,37.32280057271321,41.306834093729655,18.8700008392334,84.75809402527752 90858,2019-01-28,AMGN,194.97000122070312,194.97000122070312,190.00999450683594,166.03634643554688,4186200.0,0.0,1.2216208877659938,178.78938165067808,163.75759558320863,47.49835523761975,-25.207745411550444,18.548897894691386,168.21672719319662,168.177254486084,18.8700008392334,84.75809402527752 90859,2019-01-28,AXP,100.05000305175781,100.41000366210938,99.4800033569336,93.84423065185547,3185400.0,0.0,-0.004724269739256215,95.81496697078143,87.79800910343732,48.93842806655096,49.35819350175768,7.72275706303613,91.57271245320638,95.82348098754883,18.8700008392334,84.75809402527752 90860,2019-01-28,BA,360.6499938964844,363.1700134277344,357.5,352.69677734375,3128900.0,0.0,9.0306393224472,368.6240250898578,301.75737139451724,56.37086470937029,96.09184315662057,18.930264247363766,325.51421915690105,328.61731719970703,18.8700008392334,84.75809402527752 90861,2019-01-28,CAT,126.98999786376953,127.80000305175781,123.1500015258789,110.81573486328125,17421400.0,0.0,1.4102925925152192,122.85793625289233,108.25267318314283,46.82004044814766,-43.45070378893176,15.363233702636508,113.44540481567383,112.88968594868977,18.8700008392334,84.75809402527752 90862,2019-01-28,CRM,148.1699981689453,148.1999969482422,146.10000610351562,147.3300018310547,4054700.0,0.0,3.5767867456657143,156.95930230137787,132.32369788172758,53.78209452685541,63.17103949466671,9.832236390792987,140.11100031534832,137.26766649881998,18.8700008392334,84.75809402527752 90863,2019-01-28,CSCO,45.72999954223633,45.77000045776367,45.22999954223633,39.616859436035156,18296700.0,0.0,0.37505895113275756,40.20028029943836,35.745334706054805,53.20268415253418,102.84306013322625,12.591311603817875,37.76601765950521,38.816938972473146,18.8700008392334,84.75809402527752 90864,2019-01-28,CVX,111.91000366210938,112.56999969482422,111.06999969482422,90.96632385253906,6886600.0,0.0,0.16909927517075118,93.2477389757232,88.00452848033149,48.72245962783064,33.2114355593321,7.408884176369011,89.79286524454753,92.0015911102295,18.8700008392334,84.75809402527752 90865,2019-01-28,DIS,110.76000213623047,110.98999786376953,109.94999694824219,109.47212219238281,6178800.0,0.0,0.13906762021089492,112.63536491448735,106.01941490118648,49.37541830963006,25.82799275002872,9.818566759340836,108.41075846354167,110.56631431579589,18.8700008392334,84.75809402527752 90866,2019-01-28,GS,197.99000549316406,200.07000732421875,197.10000610351562,178.79566955566406,2369600.0,0.0,5.182932027822346,188.31123179680827,140.92275410407063,54.85809418274479,130.51533831844816,31.76254781534325,159.59713236490884,170.22590866088868,18.8700008392334,84.75809402527752 90867,2019-01-28,HD,178.97000122070312,179.99000549316406,177.41000366210938,160.0591583251953,4091400.0,0.0,1.447112563574052,163.086390719377,150.93507534507614,52.03904110588235,88.05670891350368,12.148169392827759,154.3126703898112,155.6393664042155,18.8700008392334,84.75809402527752 90868,2019-01-28,HON,140.3300018310547,140.7899932861328,138.8699951171875,127.54518127441406,3478300.0,0.0,1.0710658624790739,131.08282341001404,117.66564002992736,50.607936374416425,89.46821002757153,2.4623258668896595,122.99070790608724,127.1837230682373,18.8700008392334,84.75809402527752 90869,2019-01-28,IBM,127.24665069580078,128.88145446777344,126.74951934814453,101.72059631347656,5604154.0,0.0,2.836857444163755,102.56969525862456,82.27967455338717,60.403342441963694,189.7681837449861,53.962401896612086,90.56898651123046,90.83685239156087,18.8700008392334,84.75809402527752 90870,2019-01-28,INTC,46.130001068115234,46.72999954223633,46.04999923706055,40.87195587158203,35928700.0,0.0,0.20191001145588672,43.8150658123089,39.802256727974296,48.573946853691446,-48.667859174293454,18.720768047079584,41.37859242757161,41.585416348775226,18.8700008392334,84.75809402527752 90871,2019-01-28,JNJ,127.80999755859375,129.14999389648438,127.29000091552734,113.5645523071289,6927700.0,0.0,-1.298429035416376,115.24152306266464,111.05028678230607,44.9184182898211,-20.41350442739737,34.55265499879815,113.62089080810547,120.1370839436849,18.8700008392334,84.75809402527752 90872,2019-01-28,JPM,102.88999938964844,104.23999786376953,102.58999633789062,89.98643493652344,12283100.0,0.0,0.6601687223199093,91.60652385130028,83.33201450929543,51.39217437282259,110.41667198962271,22.653725737624818,86.15366185506186,89.59643961588542,18.8700008392334,84.75809402527752 90873,2019-01-28,KO,47.220001220703125,47.29999923706055,46.939998626708984,40.67400360107422,9966900.0,0.0,-0.09116237530270865,41.46427698890533,40.07600774009857,48.52538622722556,-44.60931769146894,0.46364082247260147,40.94504267374675,41.59046376546224,18.8700008392334,84.75809402527752 90874,2019-01-28,MCD,183.05999755859375,183.72000122070312,181.8300018310547,164.52598571777344,4138700.0,0.0,1.3007327632001306,168.13357079481665,156.1063355162185,54.88293076579636,64.60733585041729,7.817108801525606,161.16649017333984,162.49124069213866,18.8700008392334,84.75809402527752 90875,2019-01-28,MMM,193.13999938964844,193.4499969482422,191.07000732421875,160.48001098632812,3156600.0,0.0,0.016340368276217987,163.38940669185297,154.82447422855716,48.953842887586845,33.276546292881434,3.814930604112566,158.74173380533855,162.0527359008789,18.8700008392334,84.75809402527752 90876,2019-01-28,MRK,69.17938995361328,69.72328186035156,68.75,60.138648986816406,13376672.0,0.0,-0.2875087552966775,63.607736329345805,59.94782778808584,47.43448719727325,-127.16448833933421,36.00597557502151,61.670979563395186,61.81913712819417,18.8700008392334,84.75809402527752 90877,2019-01-28,MSFT,106.26000213623047,106.4800033569336,104.66000366210938,99.98621368408203,29476700.0,0.0,0.6500013654624013,103.73784417049579,93.70825492008039,49.91707234322655,59.37655872274017,0.8655598093334056,98.21921666463216,100.15228525797527,18.8700008392334,84.75809402527752 90878,2019-01-28,NKE,79.80000305175781,80.51000213623047,79.73999786376953,76.58020782470703,5452000.0,0.0,1.806000949568542,78.73462931502725,68.50399754654502,57.02500822660257,105.99699566633268,14.040202959887779,71.64934844970703,71.39210815429688,18.8700008392334,84.75809402527752 90879,2019-01-28,PG,93.31999969482422,93.97000122070312,92.97000122070312,83.05365753173828,9765600.0,0.0,0.546609084164885,83.79435379288356,78.71871230819067,55.910174961108495,81.13243032657746,11.760161306603607,81.2380132039388,81.28675168355306,18.8700008392334,84.75809402527752 90880,2019-01-28,TRV,124.23999786376953,125.12999725341797,123.61000061035156,111.93427276611328,1284500.0,0.0,0.8595884611660836,113.1615973297769,103.15810100396334,53.31202418793749,140.3288613007271,3.5377468098836915,107.38843256632487,110.33433138529459,18.8700008392334,84.75809402527752 90881,2019-01-28,UNH,266.8999938964844,266.92999267578125,264.6099853515625,248.40696716308594,2837300.0,0.0,3.2420234662094742,256.0547795077434,215.13248550690506,54.4972131850204,96.58253187534845,23.838385957300083,234.70793813069662,242.51805165608724,18.8700008392334,84.75809402527752 90882,2019-01-28,V,137.50999450683594,137.50999450683594,134.80999755859375,131.71041870117188,9857200.0,0.0,0.7837050928081624,137.45160611540712,126.04285570710266,49.342963720009735,35.54456972584502,3.4899981213406477,129.960617574056,132.25168991088867,18.8700008392334,84.75809402527752 90883,2019-01-28,VZ,56.119998931884766,56.220001220703125,54.79999923706055,43.21665573120117,25955700.0,0.0,0.03812889726744828,46.152667746510616,42.85451494697082,46.43674700524028,-63.41207724365306,24.502527319631458,44.01798337300618,44.74227237701416,18.8700008392334,84.75809402527752 90884,2019-01-28,WBA,71.37000274658203,71.66999816894531,70.47000122070312,58.42653274536133,4088300.0,0.0,-0.5726477369360552,60.480813059307714,55.10137764503799,45.77904059186157,-4.512666639282212,23.57935571628282,58.233089192708334,62.47142499287923,18.8700008392334,84.75809402527752 90885,2019-01-28,WMT,96.52999877929688,97.06999969482422,96.08000183105469,89.65048217773438,5875800.0,0.0,1.0518757092221023,91.75007118678579,84.66263480686655,54.139864526128434,79.3030948892368,14.07944566900877,86.49681218465169,88.56786766052247,18.8700008392334,84.75809402527752 90886,2019-01-29,AAPL,39.0625,39.532501220703125,38.52750015258789,37.1647834777832,166348800.0,1.0,-0.5865828819931167,38.6820469354089,34.92527117982548,42.04193685030665,15.494567465100355,6.620106137832662,37.19249496459961,41.07506141662598,19.1299991607666,26.381016325981726 90887,2019-01-29,AMGN,192.17999267578125,193.6699981689453,190.8000030517578,166.1747589111328,3182100.0,1.0,0.6901742625104816,178.6551248983324,164.01122336826919,47.6094600580495,-24.99918893211401,18.54889789469139,168.0604512532552,168.23983840942384,19.1299991607666,26.381016325981726 90888,2019-01-29,AXP,100.94000244140625,101.41999816894531,100.54000091552734,94.38646697998047,2827400.0,1.0,0.10699370507832384,95.8498345055193,88.4105399451643,49.8252804986576,80.49162149134357,0.30647950464373996,91.40739059448242,95.81251271565755,19.1299991607666,26.381016325981726 90889,2019-01-29,BA,363.07000732421875,367.7799987792969,362.4100036621094,354.5818786621094,3202700.0,1.0,9.141026577549553,369.34859287557674,305.74844691934516,56.88026530750845,101.28429051576157,24.12890834162838,326.7916748046875,328.8862889607747,19.1299991607666,26.381016325981726 90890,2019-01-29,CAT,125.61000061035156,128.38999938964844,125.61000061035156,112.74034118652344,8550800.0,1.0,0.9933234189163045,122.77264590889483,108.49147915214031,48.2926481338173,-13.862560107833671,13.45258242265638,113.48801854451497,113.03552792867025,19.1299991607666,26.381016325981726 90891,2019-01-29,CRM,147.07000732421875,148.0,144.63999938964844,145.17999267578125,3915100.0,1.0,3.145845981995336,156.55675481677218,133.77624536633328,52.432328979868636,49.902228733171924,4.463082035875441,140.24566675821941,137.4844997406006,19.1299991607666,26.381016325981726 90892,2019-01-29,CSCO,45.810001373291016,46.04999923706055,45.650001525878906,39.79871368408203,14470100.0,1.0,0.42692023740568175,40.4168611083734,35.83344597475648,53.73277483788111,128.8740023596124,15.73766181775958,37.73295962015788,38.84179916381836,19.1299991607666,26.381016325981726 90893,2019-01-29,CVX,113.02999877929688,113.3499984741211,111.7699966430664,90.69061279296875,5359900.0,1.0,0.12546863889798487,93.09445596054863,88.41569952651193,48.321956006892854,49.57322389118328,3.029863805988502,89.6817626953125,92.02933807373047,19.1299991607666,26.381016325981726 90894,2019-01-29,DIS,110.6500015258789,110.93000030517578,110.0,109.56103515625,5253700.0,1.0,0.12994912417963178,112.42009218888374,106.59034100813774,49.52079740938103,29.97860001254594,9.818566759340845,108.32876052856446,110.51730181376139,19.1299991607666,26.381016325981726 90895,2019-01-29,GS,199.0,201.97000122070312,197.8699951171875,179.49392700195312,2694100.0,1.0,5.350895647272125,189.15913055681946,143.42928497052426,55.248691321320464,121.96425016121327,34.84513651575408,160.33062388102215,169.9588971455892,19.1299991607666,26.381016325981726 90896,2019-01-29,HD,178.9600067138672,180.14999389648438,178.08999633789062,159.93455505371094,3686900.0,1.0,1.4868684531249983,163.0522729335101,151.81207490584535,51.9223948290293,85.510361589952,12.650304114580477,154.48534138997397,155.706090037028,19.1299991607666,26.381016325981726 90897,2019-01-29,HON,140.85000610351562,142.2100067138672,140.5,128.68917846679688,2424500.0,1.0,1.1652284338360204,131.28739623063373,118.45797196394633,52.089623215950745,113.17524212692386,5.1225312793659645,123.07908070882162,127.17728640238444,19.1299991607666,26.381016325981726 90898,2019-01-29,IBM,128.3843231201172,129.45506286621094,127.72466278076172,101.76606750488281,5268807.0,1.0,3.071180554899641,103.66368899437629,82.79933209327021,60.44916560612406,176.59700960828707,55.108520661579554,90.9124247233073,91.0941941579183,19.1299991607666,26.381016325981726 90899,2019-01-29,INTC,46.779998779296875,46.970001220703125,46.33000183105469,40.723201751708984,20988300.0,1.0,0.0899355729443414,43.82485715366044,39.77408922695479,48.24672971444839,-37.81495762825399,15.943453878502151,41.327549870808916,41.57198028564453,19.1299991607666,26.381016325981726 90900,2019-01-29,JNJ,128.9499969482422,130.47000122070312,128.5,114.74431610107422,6669300.0,1.0,-1.091460039083401,115.42545301535408,111.13576524636467,46.63092454391732,68.62446631558991,24.89423230108985,113.10702336629232,119.99725507100423,19.1299991607666,26.381016325981726 90901,2019-01-29,JPM,103.87999725341797,105.11000061035156,103.7300033569336,90.2376480102539,9743300.0,1.0,0.7358460482519433,91.61292300032913,84.02901349259078,51.83668406002643,124.55356654545552,27.923223287258704,86.26525166829427,89.57232195536295,19.1299991607666,26.381016325981726 90902,2019-01-29,KO,47.20000076293945,47.630001068115234,47.130001068115234,40.87232971191406,11998600.0,1.0,-0.08726091908229705,41.473508933201614,40.08402204214018,49.474917176816454,-4.709143021950694,6.87599020950432,40.88554547627767,41.592528851826984,19.1299991607666,26.381016325981726 90903,2019-01-29,MCD,183.27999877929688,183.72000122070312,180.97000122070312,163.24456787109375,3666700.0,1.0,1.1463051146926944,168.00295135383345,156.8292828380611,53.25480259678523,52.9675240919327,3.651406007594499,161.03924204508465,162.56254094441732,19.1299991607666,26.381016325981726 90904,2019-01-29,MMM,195.00999450683594,199.88999938964844,194.1999969482422,163.59487915039062,4311100.0,1.0,0.3001970318176461,164.0557729907931,154.7877328685819,51.465023561960784,142.9711439153321,14.832245094322168,158.5983093261719,162.16940561930338,19.1299991607666,26.381016325981726 90905,2019-01-29,MRK,69.56106567382812,70.30534362792969,69.31298065185547,60.3942985534668,11966693.0,1.0,-0.33934066666338225,63.61002251457058,59.769050056230206,48.12112290466303,-92.27228392739123,28.008648630790066,61.52720273335775,61.83105761210124,19.1299991607666,26.381016325981726 90906,2019-01-29,MSFT,104.87999725341797,104.97000122070312,102.16999816894531,97.9499282836914,31490500.0,1.0,0.4227179105595411,103.64613011891245,94.04260660594107,47.7868743163723,11.926428730416614,12.11454944435331,98.01273574829102,100.14683265686035,19.1299991607666,26.381016325981726 90907,2019-01-29,NKE,80.36000061035156,80.83000183105469,79.83999633789062,76.48487091064453,4187500.0,1.0,1.7678724655027764,78.90403858398244,68.99055598999217,56.83972501574005,100.36928377777862,16.091231511993982,71.88103383382162,71.48634745279948,19.1299991607666,26.381016325981726 90908,2019-01-29,PG,93.79000091552734,94.12000274658203,93.0999984741211,83.0714340209961,9769800.0,1.0,0.5890860232459261,84.0158164252108,78.77038200008218,55.94326063634598,97.24514952957806,12.768664849087349,81.17309926350912,81.36149749755859,19.1299991607666,26.381016325981726 90909,2019-01-29,TRV,124.73999786376953,125.47000122070312,124.37999725341797,111.7462387084961,1275200.0,1.0,0.9403383612476546,113.57709197474011,103.33168488072863,52.99480782800403,139.29994363870728,5.6835686720269125,107.48750712076823,110.33019561767578,19.1299991607666,26.381016325981726 90910,2019-01-29,UNH,266.0,268.45001220703125,265.44000244140625,248.9376678466797,2173000.0,1.0,3.475713798405593,257.64060094173016,215.51141932194173,54.772914350370804,106.24192839182868,26.594753119916337,234.5586410522461,242.6714246114095,19.1299991607666,26.381016325981726 90911,2019-01-29,V,136.58999633789062,136.69000244140625,134.11000061035156,130.75160217285156,7457700.0,1.0,0.5712514703721183,137.18535457282402,126.70233005852364,48.45085410832088,21.973726870014698,6.520476081600137,129.8786153157552,132.29168930053712,19.1299991607666,26.381016325981726 90912,2019-01-29,VZ,53.619998931884766,54.29999923706055,52.970001220703125,41.81194305419922,33789200.0,1.0,-0.1783367672977647,46.37337856741971,42.52243785408908,42.022154652023445,-166.41120688211706,38.97819426060528,43.93374404907227,44.68604361216227,19.1299991607666,26.381016325981726 90913,2019-01-29,WBA,71.55000305175781,71.80000305175781,70.87999725341797,58.361228942871094,3367100.0,1.0,-0.5353528048549876,60.41335628023098,55.45043652067235,45.638053800118215,11.4295314722237,22.182826350215166,57.938697560628256,62.37787386576335,19.1299991607666,26.381016325981726 90914,2019-01-29,WMT,96.7699966430664,97.16000366210938,96.51000213623047,89.32722473144531,5253400.0,1.0,0.9806510679620004,91.67340227463501,85.16234067580444,53.371414895428124,75.55713927903832,14.724020079410435,86.61226933797201,88.48852348327637,19.1299991607666,26.381016325981726 90915,2019-01-30,AAPL,40.8125,41.537498474121094,40.057498931884766,39.70442199707031,244439200.0,2.0,-0.34079788136455136,39.13273537162463,34.65502364631971,48.131573042390336,162.97414659651605,14.519577898943565,37.19065284729004,40.86342843373617,17.65999984741211,65.43627559986204 90916,2019-01-30,AMGN,188.88999938964844,189.75999450683594,179.64999389648438,159.90353393554688,8089100.0,2.0,-0.23433519136906966,179.77065248766303,162.04713468274713,43.31328906901364,-105.97266556595123,41.66764333288351,167.8525629679362,168.14478759765626,17.65999984741211,65.43627559986204 90917,2019-01-30,AXP,101.08999633789062,102.8499984741211,100.54000091552734,95.98513793945312,3501500.0,2.0,0.32083203875282607,96.23473130662936,88.74911116163236,52.34945174331115,114.03441365812176,9.158972685903247,91.3263931274414,95.81810213724772,17.65999984741211,65.43627559986204 90918,2019-01-30,BA,387.3999938964844,391.9700012207031,380.5,376.7463073730469,12705300.0,2.0,10.891443650909082,374.9134736047873,306.5209746374002,62.242341714810046,160.63294168190842,44.19981632502128,329.0256062825521,329.4448715209961,17.65999984741211,65.43627559986204 90919,2019-01-30,CAT,127.93000030517578,131.35000610351562,126.30999755859375,115.93018341064453,7181600.0,2.0,0.9097785923066795,122.79041751309428,108.8169494302651,50.63632171425005,25.384757724140165,4.1975373259282005,113.61128641764323,113.17757835388184,17.65999984741211,65.43627559986204 90920,2019-01-30,CRM,147.19000244140625,149.69000244140625,146.0800018310547,149.16000366210938,4653400.0,2.0,3.089857986781226,156.61055222294382,134.94144820430225,54.61361893979088,65.8924202516364,9.912342088751952,140.6496671040853,137.68316637674968,17.65999984741211,65.43627559986204 90921,2019-01-30,CSCO,45.939998626708984,46.93000030517578,45.91999816894531,40.44816970825195,18329300.0,2.0,0.5144955691783011,40.7580831361861,35.81374036540082,55.59121127826729,161.14135519559713,24.82836002409632,37.76881116231282,38.86072750091553,17.65999984741211,65.43627559986204 90922,2019-01-30,CVX,112.52999877929688,113.6500015258789,111.9800033569336,91.64755249023438,7941700.0,2.0,0.1661923197892321,92.96818484459016,88.88419934120085,49.803466094679756,66.94360323969224,1.3313232536482669,89.65959599812825,92.06232566833496,17.65999984741211,65.43627559986204 90923,2019-01-30,DIS,110.30000305175781,110.58000183105469,108.95999908447266,108.80032348632812,7853800.0,2.0,0.06064054964080867,112.41094879676547,106.64690413902554,48.293341140150964,10.523517296409532,17.663244648162447,108.26059341430664,110.45446701049805,17.65999984741211,65.43627559986204 90924,2019-01-30,GS,200.89999389648438,203.2899932861328,199.64999389648438,181.26649475097656,2773300.0,2.0,5.5629136237172645,190.2491161439255,145.51110571886744,56.24296866044869,117.10383145089969,36.9600445518636,161.21720123291016,169.63092829386395,17.65999984741211,65.43627559986204 90925,2019-01-30,HD,180.47000122070312,184.1999969482422,179.77999877929688,162.15081787109375,5197700.0,2.0,1.677867754266714,163.47088943188365,152.31555923754993,53.82674647490613,115.05241574004904,24.350801196614697,154.7787643432617,155.81506017049153,17.65999984741211,65.43627559986204 90926,2019-01-30,HON,142.4600067138672,143.75,140.94000244140625,130.0873260498047,3112800.0,2.0,1.3372567122178793,131.75904330271186,118.99956875783502,53.84032940820744,124.86925215642147,12.621123298001338,123.28608678181966,127.16616350809733,17.65999984741211,65.43627559986204 90927,2019-01-30,IBM,128.10707092285156,129.09178161621094,127.39006042480469,101.80393981933594,4707941.0,2.0,3.2227889823568034,104.55383206680011,83.47814348861982,60.488562152422105,154.42152084798172,52.737475839130646,91.27808481852213,91.35179316202799,17.65999984741211,65.43627559986204 90928,2019-01-30,INTC,46.68000030517578,47.68000030517578,46.45000076293945,41.59822082519531,26931700.0,2.0,0.07098349652030578,43.82465367822533,39.82766909093971,50.28468485796679,-0.014290569449782724,7.956959977458322,41.318216196695964,41.58588116963704,17.65999984741211,65.43627559986204 90929,2019-01-30,JNJ,130.3699951171875,132.19000244140625,130.3000030517578,115.89762878417969,7299300.0,2.0,-0.8248644001236869,115.83667002971362,110.95257404987623,48.25776951999195,184.78573055946,13.541873648078553,113.06711044311524,119.88772913614909,17.65999984741211,65.43627559986204 90930,2019-01-30,JPM,104.13999938964844,105.23999786376953,103.77999877929688,90.445556640625,12526300.0,2.0,0.8033369943735664,91.62907913830207,84.66916457507682,52.21084455221324,118.99067497996656,28.699116527393404,86.4075449625651,89.51844431559245,17.65999984741211,65.43627559986204 90931,2019-01-30,KO,47.25,47.88999938964844,47.189998626708984,41.26897048950195,12952500.0,2.0,-0.05156893643441407,41.52923609475382,40.07227109213583,51.332284130711976,48.559824286312455,12.273740833864428,40.84300575256348,41.59764003753662,17.65999984741211,65.43627559986204 90932,2019-01-30,MCD,182.9199981689453,187.7899932861328,178.6699981689453,162.88613891601562,9489900.0,2.0,0.9836588624405351,167.9733164591865,157.23528186845022,52.80155699413871,64.1115089318759,19.40462223442014,160.99383900960285,162.6514689127604,17.65999984741211,65.43627559986204 90933,2019-01-30,MMM,198.22000122070312,200.11000061035156,194.6300048828125,165.52198791503906,2168100.0,2.0,0.6729002789878678,165.12060717841183,154.4480497429749,52.94650630217946,164.304798771663,15.38724363647436,158.6860799153646,162.31200586954753,17.65999984741211,65.43627559986204 90934,2019-01-30,MRK,70.09542083740234,70.42938995361328,69.67557525634766,60.5097770690918,13941230.0,2.0,-0.3668706225656351,63.44677859334001,59.681579484662926,48.435863395601444,-72.54483357204151,26.316550117348214,61.44170697530111,61.834802055358885,17.65999984741211,65.43627559986204 90935,2019-01-30,MSFT,104.62000274658203,106.37999725341797,104.33000183105469,101.22317504882812,49471900.0,2.0,0.5009432315946043,103.8701470970451,94.27627319104084,51.24658119188236,80.69793429012135,4.012372409146221,98.02383702596029,100.14729957580566,17.65999984741211,65.43627559986204 90936,2019-01-30,NKE,80.4000015258789,81.29000091552734,80.05999755859375,77.49552917480469,5200200.0,2.0,1.7984753384839394,79.23696829673365,69.33838341835424,58.32468945762079,104.31327109358372,19.058907520306914,72.1591204325358,71.58903414408366,17.65999984741211,65.43627559986204 90937,2019-01-30,PG,93.61000061035156,94.66000366210938,93.56999969482422,83.9417495727539,7750200.0,2.0,0.6850793269596664,84.39026682558689,78.69089162167874,57.556385533433044,147.30473974889583,16.443642781907105,81.13279037475586,81.45823758443197,17.65999984741211,65.43627559986204 90938,2019-01-30,TRV,124.70999908447266,126.19000244140625,124.08000183105469,112.69523620605469,1682400.0,2.0,1.0685913498775221,114.14947897071019,103.30809167748316,54.41106353139399,138.39133177039994,10.205252000461329,107.64656422932943,110.35285008748373,17.65999984741211,65.43627559986204 90939,2019-01-30,UNH,269.69000244140625,272.44000244140625,267.19000244140625,251.7590789794922,3659000.0,2.0,3.844265074414352,259.5577447650196,215.57299559142572,56.231403530815165,124.01103801550533,33.3619607052895,234.72469736735027,242.8243278503418,17.65999984741211,65.43627559986204 90940,2019-01-30,V,136.10000610351562,137.89999389648438,135.50999450683594,133.269775390625,8078100.0,2.0,0.5991691286235721,137.1057857607022,127.33008612650484,50.86443726852924,52.855566398513254,0.6789370848059856,129.95964965820312,132.29164225260416,17.65999984741211,65.43627559986204 90941,2019-01-30,VZ,53.099998474121094,54.02000045776367,52.279998779296875,42.3769645690918,27260000.0,2.0,-0.3008271042471904,46.49625222962849,42.27091734129436,44.22834553761998,-156.5044700089736,43.35569403999769,43.868597920735674,44.65334097544352,17.65999984741211,65.43627559986204 90942,2019-01-30,WBA,71.41000366210938,72.02999877929688,71.18000030517578,58.45102310180664,4122100.0,2.0,-0.49286917524840135,60.33696839549006,55.79455092213689,45.87515909245263,28.665386867281445,19.626274968899278,57.74470456441244,62.272694714864095,17.65999984741211,65.43627559986204 90943,2019-01-30,WMT,96.68000030517578,96.80000305175781,94.26000213623047,87.56303405761719,11849300.0,2.0,0.7729396164361901,91.58219370209706,85.40595403349865,49.41183200711659,36.235453047062,4.434490024861994,86.70309600830078,88.41254119873047,17.65999984741211,65.43627559986204 90944,2019-01-31,AAPL,41.52750015258789,42.25,41.13999938964844,39.9903450012207,162958400.0,3.0,-0.12153887619496118,39.595289352286706,34.3971796723715,48.75861812563346,208.36265258833035,20.506796216737868,37.21067479451497,40.6431526184082,16.56999969482422,51.34550874528129 90945,2019-01-31,AMGN,184.77999877929688,187.60000610351562,183.91000366210938,161.8498077392578,4397900.0,3.0,-0.800737164438857,180.2169773204528,161.1864818470277,44.90931980093848,-85.28746008676032,41.667643332883515,167.76693013509114,168.0806002298991,16.56999969482422,51.34550874528129 90946,2019-01-31,AXP,102.0,102.9000015258789,101.69999694824219,96.01317596435547,4302100.0,3.0,0.4869496407549434,96.53575127087846,89.14084327257858,52.392904480211236,125.27960049874685,9.478265629736148,91.38661270141601,95.80383046468098,16.56999969482422,51.34550874528129 90947,2019-01-31,BA,387.1600036621094,388.989990234375,382.0799865722656,374.7057189941406,6878500.0,3.0,11.975952043959921,378.8131287801284,308.6273772013169,61.513804683818,143.76569244102717,44.199816325021274,331.27637837727866,329.8370946248372,16.56999969482422,51.34550874528129 90948,2019-01-31,CAT,130.32000732421875,133.33999633789062,129.0399932861328,118.64778900146484,6643300.0,3.0,1.0507444465975624,122.98325501630755,109.30020216753034,52.53251049478737,65.84443818705819,1.572800339080629,113.89301579793295,113.31504923502604,16.56999969482422,51.34550874528129 90949,2019-01-31,CRM,149.02000427246094,153.3800048828125,148.7100067138672,151.97000122070312,8615900.0,3.0,3.234940040939648,156.62752742552644,136.5664728186142,56.0844564699738,86.47958263788023,20.496484130068296,141.3543337504069,137.8894997914632,16.56999969482422,51.34550874528129 90950,2019-01-31,CSCO,46.720001220703125,47.380001068115234,46.52000045776367,40.95041275024414,23693600.0,3.0,0.6173104954932214,41.14018927127156,35.836029143035084,56.973805171248195,173.36180026641256,29.01462179270175,37.867805608113606,38.889458592732744,16.56999969482422,51.34550874528129 90951,2019-01-31,CVX,113.80000305175781,115.41000366210938,113.37999725341797,92.97754669189453,11225600.0,3.0,0.30230081156253163,93.24633651254915,88.92719177724577,51.79056296393952,110.4839738359273,8.163350439142308,89.7190673828125,92.12390480041503,16.56999969482422,51.34550874528129 90952,2019-01-31,DIS,110.0999984741211,111.54000091552734,110.01000213623047,110.17353820800781,8351600.0,3.0,0.11519209382964846,112.40932275504014,106.9004504993544,50.58081231647064,47.686704136248125,8.362104140593887,108.29023081461588,110.39376907348633,16.56999969482422,51.34550874528129 90953,2019-01-31,GS,200.10000610351562,202.35000610351562,196.9499969482422,177.26480102539062,5604500.0,3.0,5.346406115771828,190.7846716615307,147.3013589170826,53.46859572411351,93.71915214561159,27.88361187694376,162.11243235270183,169.2124880472819,16.56999969482422,51.34550874528129 90954,2019-01-31,HD,181.5,184.6699981689453,181.05999755859375,163.35240173339844,5138000.0,3.0,1.9042429250399948,164.06316812190408,152.71302511540063,54.83022555826154,120.96039731592634,25.587310107777256,155.24040832519532,155.87651901245118,16.56999969482422,51.34550874528129 90955,2019-01-31,HON,142.8000030517578,144.05999755859375,142.25,130.40512084960938,3473600.0,3.0,1.4821484617924199,132.07939242099218,119.7505720260293,54.233560487668946,124.44685803691236,14.082298946226764,123.56602935791015,127.16590410868326,16.56999969482422,51.34550874528129 90956,2019-01-31,IBM,128.53729248046875,128.79541015625,127.85850524902344,101.83424377441406,5108664.0,3.0,3.3072609833923394,105.33307249834291,84.15421845624692,60.52111343613358,140.07772440492698,52.73747583913065,91.74071502685547,91.59244270324707,16.56999969482422,51.34550874528129 90957,2019-01-31,INTC,46.70000076293945,47.18000030517578,46.099998474121094,41.230709075927734,43051300.0,3.0,0.026008898280466042,43.82413928632909,39.831683086107425,49.438818272937645,-24.890274657642095,11.180943961131373,41.319382731119795,41.57423699696859,16.56999969482422,51.34550874528129 90958,2019-01-31,JNJ,131.6300048828125,135.19000244140625,130.8699951171875,117.16542053222656,17298100.0,3.0,-0.5054586244549313,116.55267041336462,110.70583254684045,49.99127948977885,254.6608582769009,2.9119129437376277,113.18273671468098,119.7872314453125,16.56999969482422,51.34550874528129 90959,2019-01-31,JPM,103.41000366210938,103.80000305175781,102.7300033569336,89.65727996826172,17520600.0,3.0,0.7841772091307888,91.6401064860693,85.09039735914556,50.66702558489613,83.5102799297469,17.754488479184165,86.56022542317709,89.45200119018554,16.56999969482422,51.34550874528129 90960,2019-01-31,KO,47.849998474121094,48.779998779296875,47.470001220703125,41.50179672241211,32181500.0,3.0,-0.00444441935353268,41.62672466009595,40.07825733453296,52.39496144349861,145.51835663330763,27.624375415477438,40.83725725809733,41.608627764383954,16.56999969482422,51.34550874528129 90961,2019-01-31,MCD,180.25,181.85000610351562,176.8699951171875,160.20672607421875,10440100.0,3.0,0.6312773399635603,167.7314223881967,157.72091373240877,49.540946478803725,-10.0750684435741,10.837152345113719,160.93379821777344,162.72572428385416,16.56999969482422,51.34550874528129 90962,2019-01-31,MMM,198.8000030517578,200.88999938964844,197.74000549316406,166.3775634765625,3338400.0,3.0,1.0254869102657267,166.2309431283638,154.11436631987837,53.59702974954797,188.72757154593037,17.42658266204423,158.8931874593099,162.44191513061523,16.56999969482422,51.34550874528129 90963,2019-01-31,MRK,69.79962158203125,71.39312744140625,69.7614517211914,61.383975982666016,16797658.0,3.0,-0.3145221490692762,63.36416958584223,59.66852084384528,50.77461191614403,-22.970002735563792,13.821210229198593,61.41971499125163,61.859804725646974,16.56999969482422,51.34550874528129 90964,2019-01-31,MSFT,103.80000305175781,105.22000122070312,103.18000030517578,99.36770629882812,55636400.0,3.0,0.40850752036459426,103.8359426869428,94.62543274030328,49.32982302119714,38.513743439591224,9.701732132188745,98.0726821899414,100.13089548746744,16.56999969482422,51.34550874528129 90965,2019-01-31,NKE,81.18000030517578,81.94999694824219,80.70999908447266,78.06756591796875,8599200.0,3.0,1.847589063624909,79.56693563210297,69.7540055300064,59.14767365209961,110.61638842169815,23.223618174156144,72.53986053466797,71.6735284169515,16.56999969482422,51.34550874528129 90966,2019-01-31,PG,94.43000030517578,96.80999755859375,94.08000183105469,85.67352294921875,16044400.0,3.0,0.8906277479125038,85.14449955985847,78.46118967964347,60.53111879642941,216.05422309162503,29.14770382921842,81.26387125651041,81.5704771677653,16.56999969482422,51.34550874528129 90967,2019-01-31,TRV,125.4000015258789,125.80000305175781,124.37999725341797,112.39082336425781,1619500.0,3.0,1.1326131359270732,114.46440601971305,103.72458934161507,53.87244206118563,121.87426808754157,10.205252000461325,107.81397705078125,110.36939303080241,16.56999969482422,51.34550874528129 90968,2019-01-31,UNH,270.4800109863281,271.739990234375,268.989990234375,251.60079956054688,4055100.0,3.0,4.07658050710458,261.0329303987113,216.5849498503121,56.126363982631986,118.56064120957461,33.3619607052895,235.1011973063151,242.9810910542806,16.56999969482422,51.34550874528129 90969,2019-01-31,V,134.38999938964844,135.72999572753906,133.3000030517578,130.7612762451172,20095700.0,3.0,0.4141056056333241,136.98217096029643,127.65612402261374,48.5232184525579,8.330459037827332,10.284716360477809,130.0761962890625,132.20176900227864,16.56999969482422,51.34550874528129 90970,2019-01-31,VZ,54.04999923706055,55.189998626708984,53.529998779296875,43.20880889892578,28585400.0,3.0,-0.3270091356111564,46.51142338374646,42.225816835369756,47.28346504537647,-82.29361261360846,26.86022040134978,43.86043383280436,44.64796447753906,16.56999969482422,51.34550874528129 90971,2019-01-31,WBA,71.5,72.58999633789062,71.5,58.9815788269043,8390800.0,3.0,-0.411644003893592,60.20366102681167,56.27231210246079,47.2806324520816,54.41466835615679,13.447945622737171,57.63696085611979,62.174598693847656,16.56999969482422,51.34550874528129 90972,2019-01-31,WMT,94.62999725341797,96.87000274658203,94.62999725341797,88.51439666748047,14723000.0,3.0,0.6772864695439722,91.50507962639553,85.71306078498144,51.42231920993348,45.14134645087787,3.857692524875319,86.8588872273763,88.34782155354817,16.56999969482422,51.34550874528129 90973,2019-02-01,AAPL,41.7400016784668,42.244998931884766,41.48249816894531,40.00957107543945,130672400.0,4.0,0.053164007008859926,39.86107812638484,34.715964644000906,48.801672396398764,213.65183199271772,20.506796216737854,37.21427866617839,40.482018089294435,16.139999389648438,95.08245566063307 90974,2019-02-01,AMGN,186.50999450683594,187.8300018310547,185.55999755859375,161.815185546875,2488900.0,4.0,-1.238136068493418,180.4231212240207,160.81512340488558,44.886063245438905,-77.24340753886084,40.726156908876206,167.7660654703776,168.0994445800781,16.139999389648438,95.08245566063307 90975,2019-02-01,AXP,102.41000366210938,103.52999877929688,102.41000366210938,96.34973907470703,4727800.0,4.0,0.6383978147646445,96.29924496245567,90.2776501791459,52.92596074462982,136.89545762738055,13.569731991815326,91.46301727294922,95.80028915405273,16.139999389648438,95.08245566063307 90976,2019-02-01,BA,386.1099853515625,392.79998779296875,384.7300109863281,376.4645080566406,5625700.0,4.0,12.829462282316513,379.59974482736493,315.27715946951,61.91131036847211,140.07416622874,46.735776695957846,333.1993672688802,330.34439239501955,16.139999389648438,95.08245566063307 90977,2019-02-01,CAT,133.02999877929688,133.86000061035156,130.11000061035156,116.64300537109375,5646700.0,4.0,0.9892877243559894,122.1218629770916,111.06835613911933,51.036417538725274,59.414177262893666,3.0721809025223887,114.11382115681967,113.40302378336588,16.139999389648438,95.08245566063307 90978,2019-02-01,CRM,152.39999389648438,155.9499969482422,151.07000732421875,155.8699951171875,5959200.0,4.0,3.622853527638739,155.39748878663954,140.34351157957138,58.03694068835193,105.48842599108454,26.891302782939654,142.13933334350585,138.2074998219808,16.139999389648438,95.08245566063307 90979,2019-02-01,CSCO,47.369998931884766,47.560001373291016,47.04999923706055,40.993709564208984,16266500.0,4.0,0.6942824998967723,41.258609990731046,36.26055390392227,57.09293479891302,164.38893683322718,30.665612864455007,37.972253290812176,38.921346028645836,16.139999389648438,95.08245566063307 90980,2019-02-01,CVX,116.6500015258789,119.25,116.5999984741211,95.99435424804688,10934300.0,4.0,0.6461505083251211,94.15318280276647,88.81509646359096,55.88809397522381,191.3700128229769,24.633451612641803,89.95235671997071,92.18811225891113,16.139999389648438,95.08245566063307 90981,2019-02-01,DIS,111.97000122070312,112.05000305175781,110.93000030517578,109.95620727539062,6557700.0,4.0,0.13928223674514584,111.59765138642695,108.20312147123906,50.21709241254332,58.15684864056233,3.7066006548019113,108.35115331013998,110.34448064168295,16.139999389648438,95.08245566063307 90982,2019-02-01,GS,198.0,199.63999938964844,196.5399932861328,175.94883728027344,3174200.0,4.0,5.0108728564801766,190.59065765494168,149.9151879871482,52.58614338266116,78.98400975575544,26.522551466242184,162.85965169270833,168.73169479370117,16.139999389648438,95.08245566063307 90983,2019-02-01,HD,184.02999877929688,185.14999389648438,182.8300018310547,164.1000518798828,4513100.0,4.0,2.119543222373494,163.82730085950126,154.35162217516668,55.453386370472984,126.01490255633325,26.891860121236505,155.66555786132812,155.9582550048828,16.139999389648438,95.08245566063307 90984,2019-02-01,HON,148.6999969482422,149.0,144.33999633789062,131.38565063476562,5536500.0,4.0,1.6569959582887606,132.01671267307017,121.14244870388295,55.44504646231327,153.471714585231,33.13059093222975,123.85444691975911,127.16648801167806,16.139999389648438,95.08245566063307 90985,2019-02-01,IBM,129.034423828125,129.25430297851562,127.48565673828125,101.59181213378906,3981076.0,4.0,3.3164138905539033,105.61894588525254,85.47366123144667,60.11127332788995,125.87403915792056,53.84320662142687,92.18137537638346,91.84351399739583,16.139999389648438,95.08245566063307 90986,2019-02-01,INTC,47.060001373291016,49.04999923706055,47.0099983215332,42.639488220214844,37442900.0,4.0,0.10285723426611071,43.50002860269222,40.52680016317692,52.60061390876781,63.455336688028936,7.352986018532465,41.34825808207194,41.60215899149577,16.139999389648438,95.08245566063307 90987,2019-02-01,JNJ,134.02000427246094,134.69000244140625,133.47000122070312,118.15148162841797,9575200.0,4.0,-0.1707915774461668,117.23376603849702,110.77132658235259,51.30394518576048,283.039956939125,2.9119129437376308,113.29366887410482,119.70520909627278,16.139999389648438,95.08245566063307 90988,2019-02-01,JPM,104.0,104.8499984741211,103.5199966430664,89.98643493652344,13000800.0,4.0,0.7864868653502697,91.32778859511643,85.98916849716872,51.289191180440085,95.71930047937742,24.60801814410873,86.73733952840169,89.39963696797689,16.139999389648438,95.08245566063307 90989,2019-02-01,KO,48.47999954223633,48.779998779296875,48.400001525878906,41.9932975769043,19130100.0,4.0,0.07173519261351657,41.810320785462636,40.07229296880982,54.56166014531406,229.59274533790094,27.62437541547743,40.848179753621416,41.62409985860189,16.139999389648438,95.08245566063307 90990,2019-02-01,MCD,179.5500030517578,180.49000549316406,176.47999572753906,158.3607635498047,6529200.0,4.0,0.200744637044437,167.44095126969253,158.17447536604968,47.45252558238136,-34.103821081772416,9.025339733607055,160.8444849650065,162.74145634969076,16.139999389648438,95.08245566063307 90991,2019-02-01,MMM,201.49000549316406,201.77000427246094,198.2899932861328,165.43063354492188,2239400.0,4.0,1.2145049668879722,166.18357898723195,155.4409220503657,52.76186160583772,179.84247604944326,19.758992241321486,159.0205530802409,162.54792963663738,16.139999389648438,95.08245566063307 90992,2019-02-01,MRK,72.4904556274414,73.94084167480469,71.87976837158203,63.049922943115234,15941757.0,4.0,-0.13702803596285662,63.57138427534883,59.66006408890899,54.81483898961492,122.53509840497487,11.045189625188824,61.47799504597982,61.92417558034261,16.139999389648438,95.08245566063307 90993,2019-02-01,MSFT,103.77999877929688,104.0999984741211,102.3499984741211,97.79769897460938,35535700.0,4.0,0.20618827321975175,102.99758195814181,95.97571439805935,47.76598260592455,4.835242408948727,13.650419043390412,98.03493855794271,100.084534962972,16.139999389648438,95.08245566063307 90994,2019-02-01,NKE,81.83000183105469,81.9000015258789,81.12999725341797,77.71480560302734,5351900.0,4.0,1.8368729079009967,79.48197729017537,70.67417657945353,58.41181834067125,104.45134177074709,23.223618174156133,72.86911519368489,71.75547065734864,16.139999389648438,95.08245566063307 90995,2019-02-01,PG,96.3499984741211,97.61000061035156,95.98999786376953,86.56159973144531,12720800.0,4.0,1.112364086011425,85.96797196003968,78.30744384196228,61.9459959782046,235.08810442473683,33.18819701355504,81.43277842203776,81.69428736368815,16.139999389648438,95.08245566063307 90996,2019-02-01,TRV,126.02999877929688,126.52999877929688,125.12999725341797,113.24132537841797,1064700.0,4.0,1.2377116972273399,114.50091271978715,104.6934583129277,55.15548563358842,127.62833654152097,14.930258130235627,108.0285405476888,110.40455983479818,16.139999389648438,95.08245566063307 90997,2019-02-01,UNH,268.4700012207031,269.3900146484375,266.0299987792969,250.2227020263672,3946800.0,4.0,4.102203558399083,261.31291390042475,219.2725902499659,55.19766831607649,95.3513220793586,23.695193998958704,235.59005889892578,243.1136484781901,16.139999389648438,95.08245566063307 90998,2019-02-01,V,135.38999938964844,140.35000610351562,135.25999450683594,135.73953247070312,13248300.0,4.0,0.6615195175181157,135.82535774757446,129.97711112449588,52.96760104355113,77.37367181887566,9.314739035214838,130.31800587972006,132.21178588867187,16.139999389648438,95.08245566063307 90999,2019-02-01,VZ,55.209999084472656,55.29999923706055,54.470001220703125,42.80859375,13778000.0,4.0,-0.37572151809710874,46.560061562561145,42.09169472405995,46.02854335400661,-65.86622067229243,25.409928666371297,43.84669558207194,44.62841002146403,16.139999389648438,95.08245566063307 91000,2019-02-01,WBA,72.37999725341797,72.55000305175781,71.52999877929688,58.67140197753906,4642500.0,4.0,-0.3680584017399724,59.64542456778977,57.20193718758133,46.54958854186928,58.72391969977963,13.447945622737157,57.53901189168294,62.07945187886556,16.139999389648438,95.08245566063307 91001,2019-02-01,WMT,95.91999816894531,96.0,93.11000061035156,86.69478607177734,12591900.0,4.0,0.44947205942081325,91.38541608004489,85.92509112210355,47.67357573227011,5.869549242490463,14.78260243552549,86.9444798787435,88.2411392211914,16.139999389648438,95.08245566063307 91060,2019-02-04,AAPL,41.852500915527344,42.915000915527344,41.81999969482422,41.146034240722656,125982000.0,0.0,0.2800916579517292,40.53877649467558,34.590644357985546,51.30363029186648,241.4274990123271,26.07085609714732,37.29725112915039,40.36332899729411,15.729999542236328,34.24079296847646 91061,2019-02-04,AMGN,186.9600067138672,187.13999938964844,184.2899932861328,161.04531860351562,2930900.0,0.0,-1.6281315920122381,180.90621346400198,159.5310408694941,44.357664292176786,-87.09901500152857,42.96356336549069,167.78596089680988,168.06451288859049,15.729999542236328,34.24079296847646 91062,2019-02-04,AXP,103.04000091552734,103.45999908447266,102.5199966430664,96.68631744384766,2578300.0,0.0,0.7766281592932671,96.77439996751475,90.3428630634911,53.465004461069725,132.93248229826173,13.56973199181533,91.6204714457194,95.77908058166504,15.729999542236328,34.24079296847646 91063,2019-02-04,BA,388.9700012207031,397.07000732421875,388.1199951171875,385.7636413574219,4256600.0,0.0,14.093773390124625,384.1571496418113,317.5138617107277,63.947977131277476,145.88252273302592,49.4861170904815,335.707964070638,330.93848520914713,15.729999542236328,34.24079296847646 91064,2019-02-04,CAT,130.8800048828125,131.30999755859375,130.10000610351562,116.61626434326172,4541700.0,0.0,0.9277307491618245,122.07887516418452,111.42758082946781,51.0163694111959,40.981437096399,3.039931589876909,114.39098536173502,113.48140411376953,15.729999542236328,34.24079296847646 91065,2019-02-04,CRM,156.02000427246094,158.89999389648438,155.41000366210938,157.72000122070312,5264700.0,0.0,4.03306710493257,156.08980347542604,141.6271963414685,58.93291516056241,124.53420378084503,33.45860881861824,143.024666595459,138.57883313496907,15.729999542236328,34.24079296847646 91066,2019-02-04,CSCO,47.220001220703125,47.470001220703125,47.119998931884766,41.00237274169922,15743100.0,0.0,0.7473672297575007,41.52330268984674,36.37947326535346,57.11751080813492,145.65609657871673,30.665612864455007,38.103341293334964,38.943925793965654,15.729999542236328,34.24079296847646 91067,2019-02-04,CVX,117.5,119.75,116.30999755859375,97.1053695678711,7987900.0,0.0,0.9968128830587091,95.40641458777694,88.28524800987933,57.27166622771045,188.68684342095585,26.468949530917783,90.27431106567383,92.21448440551758,15.729999542236328,34.24079296847646 91068,2019-02-04,DIS,111.41000366210938,111.9800033569336,110.68000030517578,110.4501724243164,7037000.0,0.0,0.19597364564742747,111.5404909908011,108.47663852580045,51.04480221692545,57.69437037289812,5.826664257335926,108.43611501057943,110.29901364644368,15.729999542236328,34.24079296847646 91069,2019-02-04,GS,195.8000030517578,197.75999450683594,194.7899932861328,177.00521850585938,2400200.0,0.0,4.775156436495223,190.7683210465878,151.76701525712315,53.22718466666211,69.06397118806116,20.663176761182186,163.7092280069987,168.2829226175944,15.729999542236328,34.24079296847646 91070,2019-02-04,HD,184.3000030517578,186.42999267578125,183.83999633789062,165.9335479736328,3050200.0,0.0,2.41033324944533,164.81388572306136,154.5051984444191,56.959756702174474,136.25287784992526,30.371517927182623,156.22540435791015,156.03722330729167,15.729999542236328,34.24079296847646 91071,2019-02-04,HON,144.47999572753906,148.00999450683594,144.44000244140625,134.3092041015625,4692800.0,0.0,2.008319533142455,133.2345025585339,121.13310684698368,58.80826333483261,149.8211501354671,33.13059093222976,124.29842224121094,127.19021593729654,15.729999542236328,34.24079296847646 91072,2019-02-04,IBM,128.12619018554688,129.25430297851562,127.14149475097656,102.41758728027344,4149064.0,0.0,3.3516648820318977,106.22879728246475,86.21761079858994,61.0409076354627,114.62250695195281,51.010798547148774,92.65511754353841,92.05361582438151,15.729999542236328,34.24079296847646 91073,2019-02-04,INTC,48.619998931884766,49.2400016784668,48.2400016784668,43.0682487487793,20905000.0,0.0,0.19609700138517638,43.62087768286943,40.58095451622726,53.51581585210073,95.22202246259403,9.000606483535579,41.454718271891274,41.62476348876953,15.729999542236328,34.24079296847646 91074,2019-02-04,JNJ,133.9600067138672,134.14999389648438,132.2100067138672,116.9893569946289,7759000.0,0.0,0.0006531931837798766,117.6398903355507,110.80981211806257,49.713016728134654,200.30508992461662,3.779995137472833,113.44832814534506,119.5816551208496,15.729999542236328,34.24079296847646 91075,2019-02-04,JPM,103.79000091552734,104.25,103.01000213623047,90.30696105957031,9871500.0,0.0,0.8049026472427698,91.4891355977939,86.13620848789947,51.90027051547783,83.7175611124069,19.440346232250143,86.96094080607097,89.3424466451009,15.729999542236328,34.24079296847646 91076,2019-02-04,KO,48.70000076293945,49.45000076293945,48.540000915527344,42.467552185058594,15105700.0,0.0,0.1684348551457262,42.119285015506506,39.90819263036752,56.53627798064077,277.4869722804965,37.093427731769644,40.8869825998942,41.63763771057129,15.729999542236328,34.24079296847646 91077,2019-02-04,MCD,177.2899932861328,177.77999877929688,175.66000366210938,159.1045379638672,4533800.0,0.0,-0.0795225659675225,167.5070516248521,158.04296210805805,48.35989155258041,-50.678824917724285,5.161714484217632,160.79639434814453,162.71555404663087,15.729999542236328,34.24079296847646 91078,2019-02-04,MMM,199.00999450683594,200.25999450683594,196.25,166.3027801513672,1973600.0,0.0,1.4183284731103072,167.00114239853212,155.36179858047177,53.452929095432786,146.94334192597637,11.924732349356248,159.30435536702473,162.66243006388348,15.729999542236328,34.24079296847646 91079,2019-02-04,MRK,72.47137451171875,73.36832427978516,72.21373748779297,63.39631271362305,11824165.0,0.0,0.0312281088301134,63.67552825241818,59.60540512770877,55.59870069704373,115.2907867736522,11.045189625188833,61.56321690877279,61.982717196146645,15.729999542236328,34.24079296847646 91080,2019-02-04,MSFT,102.87000274658203,105.80000305175781,102.7699966430664,100.61418914794922,31315100.0,0.0,0.2700035974243207,103.00595743804826,96.32986790985214,50.66826131798503,51.98073967611613,3.719938445834106,98.09995880126954,100.0637986501058,15.729999542236328,34.24079296847646 91081,2019-02-04,NKE,81.22000122070312,82.0,80.83000183105469,78.1724624633789,4236600.0,0.0,1.8440522743800898,79.63348401802985,71.22249513846428,59.094811991016456,100.23768102845293,20.016194584223168,73.28290786743165,71.82998898824056,15.729999542236328,34.24079296847646 91082,2019-02-04,PG,97.20999908447266,98.22000122070312,96.72000122070312,87.0589370727539,11887500.0,0.0,1.313086257492344,86.8155360461852,78.01633498652964,62.720210280311434,217.6131139772897,36.15578968905911,81.63970387776693,81.80597381591797,15.729999542236328,34.24079296847646 91083,2019-02-04,TRV,126.48999786376953,126.5,125.0199966430664,112.83847045898438,1214100.0,0.0,1.2738123235080394,114.76830916424699,105.08497147540145,54.41385608039584,112.1619613726735,13.964299034233488,108.23385391235351,110.40884043375651,15.729999542236328,34.24079296847646 91084,2019-02-04,UNH,268.30999755859375,268.69000244140625,264.2699890136719,249.74777221679688,3398900.0,0.0,4.037643701431591,261.40172629170473,221.84597573466243,54.87396615973343,82.26150613904106,18.24729800792162,236.1456527709961,243.23829040527343,15.729999542236328,34.24079296847646 91085,2019-02-04,V,139.7899932861328,141.52000427246094,139.17999267578125,137.04702758789062,11882700.0,0.0,0.9521252468044281,136.28874111632135,130.27402743836618,54.045587627445,110.94277330490307,13.477337096790304,130.64859797159832,132.24327138264974,15.729999542236328,34.24079296847646 91086,2019-02-04,VZ,54.599998474121094,54.689998626708984,53.66999816894531,42.408355712890625,15818900.0,0.0,-0.44153258405241047,46.641284252826566,41.874091647441986,44.79850419526657,-92.67690218917328,31.49817604527466,43.81417973836263,44.59467716217041,15.729999542236328,34.24079296847646 91087,2019-02-04,WBA,71.83000183105469,71.87999725341797,70.9000015258789,58.328582763671875,5444300.0,0.0,-0.3570631418797845,59.4520288374381,57.54960156417322,45.74096836772139,41.03906458307438,18.836649946049956,57.4892209370931,61.96952565511068,15.729999542236328,34.24079296847646 91088,2019-02-04,WMT,93.86000061035156,94.7699966430664,93.3499984741211,87.5353012084961,7268600.0,0.0,0.3329124377871153,91.27419618139598,86.15915647973682,49.43504091020491,1.931250967629275,14.78260243552548,87.07440795898438,88.12442741394042,15.729999542236328,34.24079296847646 91089,2019-02-05,AAPL,43.21500015258789,43.77000045776367,43.087501525878906,41.85002899169922,144406400.0,1.0,0.5108511747745865,41.26117639768747,34.49895047914358,52.782284114364415,256.9518327692722,32.51442174946815,37.4362065633138,40.24767354329427,15.569999694824219,16.696881578849812 91090,2019-02-05,AMGN,186.1999969482422,189.05999755859375,185.72000122070312,162.88775634765625,4933300.0,1.0,-1.768154343475743,180.95572550858577,158.6372874919025,45.93338773511342,-69.39689229124937,34.74396758551092,167.88255259195964,168.04840469360352,15.569999694824219,16.696881578849812 91091,2019-02-05,AXP,103.62999725341797,104.18000030517578,103.41000366210938,97.13504791259766,2231200.0,1.0,0.911873986168473,97.29987517405954,90.35307740162406,54.18850621782578,141.31044489313996,18.38706934424467,91.88599116007487,95.76891975402832,15.569999694824219,16.696881578849812 91092,2019-02-05,BA,400.75,410.75,399.54998779296875,398.5705871582031,7230400.0,1.0,15.945354425761707,390.9802953938869,318.66543519693346,66.50005757697896,171.24254632408488,57.076529558178535,338.85399576822914,331.67364603678385,15.569999694824219,16.696881578849812 91093,2019-02-05,CAT,130.6300048828125,132.10000610351562,130.60000610351562,117.61419677734375,3614500.0,1.0,0.9485370653420233,122.07122986138083,111.8441731232383,51.74810521472242,51.72675920449516,5.537248758483285,114.72443211873373,113.53333129882813,15.569999694824219,16.696881578849812 91094,2019-02-05,CRM,158.33999633789062,159.8800048828125,157.82000732421875,158.99000549316406,4575600.0,1.0,4.4098095122402015,157.54961493284787,141.84438531129274,59.54631249738978,134.14279441602446,35.51566204333247,144.06666666666666,138.99616661071778,15.569999694824219,16.696881578849812 91095,2019-02-05,CSCO,47.41999816894531,47.459999084472656,47.08000183105469,40.924434661865234,16946300.0,1.0,0.774223541886613,41.73622862581548,36.517253811318305,56.81465308249242,129.91001136082278,29.89849410412552,38.25044937133789,38.96005077362061,15.569999694824219,16.696881578849812 91096,2019-02-05,CVX,119.62000274658203,119.86000061035156,118.69000244140625,96.89452362060547,6887400.0,1.0,1.2433690511386715,96.32739846115886,87.94978354567708,56.921166023646165,203.171626148356,26.88769922971795,90.66627909342448,92.23787778218588,15.569999694824219,16.696881578849812 91097,2019-02-05,DIS,112.0199966430664,112.73999786376953,111.44999694824219,111.29978942871094,13619800.0,1.0,0.30593238920464216,111.70078107613541,108.52381380301499,52.45144967504377,79.70244962978023,1.2392883907096388,108.62250391642253,110.24712003072104,15.569999694824219,16.696881578849812 91098,2019-02-05,GS,198.1199951171875,199.3300018310547,196.86000061035156,177.26480102539062,2601000.0,1.0,4.556768029956885,190.8077734028023,153.6961725200493,53.38738455743356,70.1219852495933,24.03692888340632,164.59252166748047,167.84620412190756,15.569999694824219,16.696881578849812 91099,2019-02-05,HD,186.88999938964844,186.99000549316406,184.69000244140625,165.89797973632812,4135200.0,1.0,2.6078546562899305,165.8304279704406,154.32086292311408,56.92112923995756,139.37140050006317,31.887690092188624,156.88493804931642,156.118253326416,15.569999694824219,16.696881578849812 91100,2019-02-05,HON,148.39999389648438,148.69000244140625,147.41000366210938,134.99920654296875,2962700.0,1.0,2.315729143716723,134.42755844346829,121.14940459974461,59.55368275892044,158.7967603236435,35.383937992943544,124.84378153483073,127.20633303324381,15.569999694824219,16.696881578849812 91101,2019-02-05,IBM,129.33078002929688,129.84703063964844,128.9866180419922,102.6903076171875,5647249.0,1.0,3.3628430374789247,106.76133599295757,87.00326514229634,61.34866288258635,112.27666942015362,52.61684272070721,93.22406234741212,92.23011182149251,15.569999694824219,16.696881578849812 91102,2019-02-05,INTC,49.18000030517578,50.720001220703125,49.18000030517578,43.75950622558594,31641600.0,1.0,0.3220564239002428,43.87554056959213,40.5511703221315,54.96603198724184,147.61418756820825,20.737651795367505,41.58509534200032,41.66501407623291,15.569999694824219,16.696881578849812 91103,2019-02-05,JNJ,133.52000427246094,133.8800048828125,132.75,116.9893569946289,6449800.0,1.0,0.13496857537893447,117.91459443832036,111.05191023086908,49.713016728134654,176.5173212333407,3.7799951374728225,113.5836181640625,119.45270627339681,15.569999694824219,16.696881578849812 91104,2019-02-05,JPM,104.5199966430664,104.55000305175781,103.29000091552734,89.90847778320312,12763000.0,1.0,0.7783704469384531,91.56146545712036,86.3263526886316,51.07620674963588,81.04046227927756,21.487780966853492,87.19531987508138,89.27131131490071,15.569999694824219,16.696881578849812 91105,2019-02-05,KO,49.33000183105469,49.470001220703125,49.099998474121094,42.476165771484375,12651900.0,1.0,0.24296433718475186,42.367009528357464,39.859655586998976,56.571737167350435,258.2747083147161,37.35496188611369,40.93641993204753,41.64533049265544,15.569999694824219,16.696881578849812 91106,2019-02-05,MCD,177.7100067138672,179.4199981689453,177.22000122070312,159.12249755859375,4495900.0,1.0,-0.2967662181386288,167.63600439138312,157.67654443674186,48.38215585316139,-31.159808286789424,11.841027537208957,160.91259256998697,162.65551325480143,15.569999694824219,16.696881578849812 91107,2019-02-05,MMM,200.72000122070312,201.1300048828125,199.72999572753906,167.05868530273438,2036900.0,1.0,1.6221560929307657,167.8456988557794,155.36781737957216,54.05557413171378,166.4797519516374,14.475322492780357,159.6847905476888,162.7613410949707,15.569999694824219,16.696881578849812 91108,2019-02-05,MRK,73.83587646484375,74.79007720947266,73.53053283691406,63.62721252441406,12955690.0,1.0,0.18111620593808908,63.921210869525154,59.501573554302965,56.12357656981516,165.80046824630645,21.922387934890754,61.66383298238119,62.0425137201945,15.569999694824219,16.696881578849812 91109,2019-02-05,MSFT,106.05999755859375,107.2699966430664,105.95999908447266,102.02245330810547,27325400.0,1.0,0.4292645554042025,103.18162630151322,96.6451833908696,52.04644048267027,103.16339445082306,4.031081805800502,98.2810656229655,100.06321741739909,15.569999694824219,16.696881578849812 91110,2019-02-05,NKE,81.9800033569336,83.19000244140625,81.93000030517578,79.00196838378906,6545600.0,1.0,1.8948337058778435,79.97386487210228,71.56287066256569,60.316770643513664,115.49374899197369,27.966664655954848,73.77011540730794,71.93354199727376,15.569999694824219,16.696881578849812 91111,2019-02-05,PG,97.98999786376953,98.0199966430664,97.20999908447266,86.53495788574219,9772300.0,1.0,1.41358436259479,87.40628957909244,77.96224145728452,61.35961278993167,183.01848399146746,36.155789689059105,81.85207239786784,81.90437469482421,15.569999694824219,16.696881578849812 91112,2019-02-05,TRV,126.12000274658203,126.25,125.33000183105469,112.96381378173828,1306400.0,1.0,1.2975788077538084,114.91207809733854,105.64666671467319,54.61029676856051,104.99524351894891,13.964299034233498,108.49825388590494,110.38451309204102,15.569999694824219,16.696881578849812 91113,2019-02-05,UNH,270.1199951171875,272.0899963378906,265.8399963378906,247.97860717773438,3597000.0,1.0,3.7999196086522886,260.863029210045,224.82711818985737,53.66128097561719,82.34042384667327,25.06283380604648,236.8865509033203,243.29430694580077,15.569999694824219,16.696881578849812 91114,2019-02-05,V,142.0,142.9499969482422,141.8300018310547,138.0446014404297,8455700.0,1.0,1.2485359090198358,137.19076265268535,129.99864317006853,54.86214255472337,137.00335182447014,18.372600427541336,131.09315338134766,132.27543156941732,15.569999694824219,16.696881578849812 91115,2019-02-05,VZ,54.099998474121094,54.34000015258789,53.61000061035156,42.48683547973633,14124600.0,1.0,-0.4818017559322314,46.69081956368155,41.668064103310634,45.09612092260094,-94.74745215913897,31.943510647962288,43.804731877644855,44.562252298990884,15.569999694824219,16.696881578849812 91116,2019-02-05,WBA,71.37999725341797,71.7300033569336,70.83000183105469,58.206153869628906,7128600.0,1.0,-0.3541459339143529,59.26589488279723,57.84511204469301,45.449294246592316,34.463914589378334,19.432433358314896,57.53547452290853,61.84903450012207,15.569999694824219,16.696881578849812 91117,2019-02-05,WMT,95.25,95.94000244140625,95.0199966430664,88.30196380615234,6099900.0,1.0,0.29895519286962724,91.24716994601769,86.28409226101357,50.991738645415595,32.505064181036126,4.352709941122438,87.33056971232097,88.01406275431314,15.569999694824219,16.696881578849812 91118,2019-02-06,AAPL,43.662498474121094,43.89250183105469,43.212501525878906,41.864444732666016,112958400.0,2.0,0.6869739758408571,41.88502533455836,34.43949325064673,52.81263605379609,219.1327118551108,33.40342075237977,37.624497477213545,40.10759684244792,15.380000114440918,18.89746781774251 91119,2019-02-06,AMGN,188.30999755859375,191.8699951171875,188.11000061035156,165.00698852539062,3322400.0,2.0,-1.6886533129971042,180.58045396814475,158.1605341910349,47.69584976408658,-45.713594840070535,23.62415996797743,168.1867426554362,167.9692616780599,15.380000114440918,18.89746781774251 91120,2019-02-06,AXP,103.8499984741211,105.08000183105469,103.43000030517578,98.12604522705078,3595700.0,2.0,1.0864980068257353,98.00104310185186,90.24182494014032,55.75990404725607,149.73548979556776,24.04395321276598,92.32234420776368,95.73911870320639,15.380000114440918,18.89746781774251 91121,2019-02-06,BA,411.510009765625,413.8800048828125,405.6600036621094,399.4742736816406,5356000.0,2.0,17.28639884101358,397.71106399936355,318.79290023403485,66.67227057990581,171.01138935667146,58.59811918906159,342.3054646809896,332.3344004313151,15.380000114440918,18.89746781774251 91122,2019-02-06,CAT,131.27000427246094,132.10000610351562,130.36000061035156,116.31330871582031,3098200.0,2.0,0.8502542247879745,122.06011314530035,111.99780845504144,50.72622976455706,38.59319943061314,4.661817297729979,115.05819218953451,113.47843805948894,15.380000114440918,18.89746781774251 91123,2019-02-06,CRM,159.0,159.10000610351562,155.0800018310547,158.1300048828125,4205100.0,2.0,4.586119788225346,158.78415995196443,141.8508406583871,58.92971861380717,121.356560525288,24.05397557469449,145.24066670735678,139.2685001373291,15.380000114440918,18.89746781774251 91124,2019-02-06,CSCO,47.119998931884766,47.59000015258789,46.95000076293945,41.11494064331055,18160500.0,2.0,0.8016388101157617,41.96179512909278,36.63113699981348,57.38600515117597,120.76422306561405,29.898494104125504,38.42223904927572,38.95930080413818,15.380000114440918,18.89746781774251 91125,2019-02-06,CVX,119.0,119.58999633789062,118.69000244140625,96.4079360961914,4990400.0,2.0,1.3835542914060142,96.96141398920085,87.89236713872884,56.101490762942774,186.83006868336088,26.88769922971796,91.0628423055013,92.22679252624512,15.380000114440918,18.89746781774251 91126,2019-02-06,DIS,113.8499984741211,113.91999816894531,111.06999969482422,110.06488037109375,14229000.0,2.0,0.29008472911387173,111.70034236930316,108.52326450325545,50.27919946658036,73.45948315556312,11.091919281493725,108.85927708943684,110.16908938090006,15.380000114440918,18.89746781774251 91127,2019-02-06,GS,197.17999267578125,199.05999755859375,195.8300018310547,176.0204620361328,2063100.0,2.0,4.234473512529263,190.36427854970847,156.0420370630845,52.4957651826613,61.49463093815936,20.445014953889185,165.68380889892578,167.34297714233398,15.380000114440918,18.89746781774251 91128,2019-02-06,HD,186.69000244140625,186.69000244140625,184.05999755859375,164.41160583496094,3072500.0,2.0,2.614317616457498,166.3835015134158,154.37570258814668,55.299911047313685,127.79630284302293,28.522191914132534,157.6041061401367,156.0975351969401,15.380000114440918,18.89746781774251 91129,2019-02-06,HON,148.99000549316406,149.49000549316406,148.2899932861328,135.1898956298828,3147200.0,2.0,2.545398718550473,135.37238956091312,121.45842098596188,59.761857005358564,154.31961269200156,38.01092031182191,125.43272145589192,127.19929466247558,15.380000114440918,18.89746781774251 91130,2019-02-06,IBM,129.27342224121094,130.64053344726562,129.22561645507812,103.27364349365234,5104166.0,2.0,3.3798117700687698,107.3413386561213,87.67251708728692,62.01265060108613,107.08604641040847,54.74021704384627,93.86497701009115,92.39488614400229,15.380000114440918,18.89746781774251 91131,2019-02-06,INTC,49.95000076293945,50.63999938964844,49.81999969482422,43.940025329589844,21647800.0,2.0,0.4314728068294542,44.13837291572978,40.505017739787796,55.34241441851685,150.43160067021208,20.7376517953675,41.74190686543783,41.686835543314615,15.380000114440918,18.89746781774251 91132,2019-02-06,JNJ,133.0800018310547,133.57000732421875,132.3000030517578,117.09501647949219,5066100.0,2.0,0.24709199810918392,118.24114693720506,110.99300604741407,49.864285538406286,147.15477771910957,6.267382198785451,113.72771275838217,119.29373232523601,15.380000114440918,18.89746781774251 91133,2019-02-06,JPM,103.70999908447266,104.62000274658203,103.47000122070312,89.86517333984375,8745000.0,2.0,0.7452583065239367,91.58119313303443,86.58122599538355,50.985198464921424,78.1157253571701,21.982341615207773,87.49355926513672,89.17252972920735,15.380000114440918,18.89746781774251 91134,2019-02-06,KO,49.209999084472656,49.36000061035156,49.02000045776367,42.476165771484375,8689100.0,2.0,0.2985875571619374,42.57992863960965,39.80022272757785,56.571737167350435,216.0049304232594,34.955977102345464,40.98499501546224,41.649316215515135,15.380000114440918,18.89746781774251 91135,2019-02-06,MCD,177.5500030517578,177.5500030517578,175.99000549316406,157.87686157226562,3965200.0,2.0,-0.5629563807930538,167.8712275164622,157.04523824281515,46.93039853383321,-65.02959948075811,5.8635471629045846,160.97322947184244,162.55185292561848,15.380000114440918,18.89746781774251 91136,2019-02-06,MMM,201.22000122070312,203.0800018310547,200.25,168.26312255859375,1672400.0,2.0,1.8594444525973586,168.8552929098022,155.2627948587525,55.01557479886294,172.8562609757894,20.024359578876684,160.20587972005208,162.797962697347,15.380000114440918,18.89746781774251 91137,2019-02-06,MRK,73.32061004638672,74.1603012084961,73.12023162841797,63.82514572143555,8375721.0,2.0,0.31227544068891433,64.13897662737158,59.399268001534686,56.57875484238697,136.88914080795763,17.49046115321655,61.787266159057616,62.08144919077555,15.380000114440918,18.89746781774251 91138,2019-02-06,MSFT,107.0,107.0,105.52999877929688,100.89013671875,20609800.0,2.0,0.4588225061759772,103.20669138177185,96.92746083990785,50.86448555868964,80.96625467182363,1.6556361351627642,98.52846196492513,99.9768123626709,15.380000114440918,18.89746781774251 91139,2019-02-06,NKE,82.51000213623047,82.70999908447266,81.63999938964844,78.85894012451172,3682800.0,2.0,1.9016165194921086,80.28660972117076,71.82028191090932,59.99707712528859,101.61645024771667,24.73668233313934,74.09873402913412,72.01253026326498,15.380000114440918,18.89746781774251 91140,2019-02-06,PG,97.25,98.31999969482422,97.12000274658203,86.96125793457031,8693900.0,2.0,1.5102198122243635,88.01061303013354,77.90725043422192,62.05244890332955,165.48745568183304,37.71063712678308,82.07894490559896,82.01311149597169,15.380000114440918,18.89746781774251 91141,2019-02-06,TRV,125.9800033569336,125.9800033569336,124.87000274658203,112.39978790283203,1504900.0,2.0,1.2564185323327308,114.75883111041269,106.49015799481192,53.536384721605074,89.35592277034883,9.564006753691833,108.7814547220866,110.32587203979492,15.380000114440918,18.89746781774251 91142,2019-02-06,UNH,265.1400146484375,269.92999267578125,264.9800109863281,250.948974609375,2570000.0,2.0,3.807316999356061,260.6862765503713,227.4444546508006,55.3741847501655,76.72578894344814,22.305927507018584,237.85372009277344,243.22826716105143,15.380000114440918,18.89746781774251 91143,2019-02-06,V,141.9600067138672,142.4199981689453,141.0500030517578,137.03733825683594,6146900.0,2.0,1.3861866763490127,137.68898287642872,129.95466336380565,53.86245227605847,121.92975841894551,14.59230751382759,131.64941177368163,132.22651214599608,15.380000114440918,18.89746781774251 91144,2019-02-06,VZ,54.11000061035156,54.369998931884766,53.68000030517578,42.21217727661133,11391400.0,2.0,-0.529771114709213,46.61812626477784,41.42787364366943,44.23272827624367,-93.1801534789382,31.486633315210227,43.790011723836265,44.51955451965332,15.380000114440918,18.89746781774251 91145,2019-02-06,WBA,71.0,71.70999908447266,70.87999725341797,58.33675003051758,4336400.0,2.0,-0.3374065936549968,59.26361956730448,57.85554966792501,45.83046310089331,34.431643321782005,19.432433358314892,57.650020090738934,61.71299444834391,15.380000114440918,18.89746781774251 91146,2019-02-06,WMT,95.43000030517578,96.01000213623047,95.22000122070312,88.3388900756836,4264900.0,2.0,0.27188930233710096,91.24532179657966,86.3265799063012,51.06679935616703,31.095906770704286,3.7497856223546386,87.59258168538412,87.88915583292643,15.380000114440918,18.89746781774251 91147,2019-02-07,AAPL,43.099998474121094,43.48500061035156,42.584999084472656,41.07155990600586,126966800.0,3.0,0.7538830904943481,42.25754560740654,34.49056802479561,50.94919693208033,165.03533712309093,24.42815878386453,37.81759376525879,39.957228597005205,16.3700008392334,22.816636039337226 91148,2019-02-07,AMGN,190.6699981689453,190.6699981689453,182.6699981689453,159.3585662841797,4188100.0,3.0,-2.0577086580691457,180.56492170219343,156.779960499955,43.76248304963032,-101.92278604350551,34.76516474353735,168.35484110514324,167.81888529459636,16.3700008392334,22.816636039337226 91149,2019-02-07,AXP,104.05999755859375,104.77999877929688,103.61000061035156,97.59315490722656,3857300.0,3.0,1.1684201854535559,98.46508425929916,90.29758435031998,54.71587246870604,139.76144897403793,24.04395321276598,92.79772974650065,95.68196983337403,16.3700008392334,22.816636039337226 91150,2019-02-07,BA,407.92999267578125,410.3500061035156,402.2900085449219,395.6802978515625,5211400.0,3.0,17.837425324170283,402.43098501667515,320.23115792766083,65.21621655191299,150.63329145667205,52.38110604092615,345.966997273763,332.9244720458984,16.3700008392334,22.816636039337226 91151,2019-02-07,CAT,129.2899932861328,130.44000244140625,127.36000061035156,114.74512481689453,3682100.0,3.0,0.6384652013650935,122.07903341605677,111.92032190010534,49.50709620535399,-14.058409806739261,5.781020803500059,115.43175303141275,113.45215098063152,16.3700008392334,22.816636039337226 91152,2019-02-07,CRM,155.9600067138672,157.05999755859375,153.36000061035156,154.92999267578125,4545500.0,3.0,4.416719517416681,159.2131339663861,142.31586536222719,56.670903879479276,101.10046191345565,17.39148442584334,146.36066640218098,139.48616676330568,16.3700008392334,22.816636039337226 91153,2019-02-07,CSCO,47.189998626708984,47.31999969482422,46.4900016784668,40.43952178955078,20331200.0,3.0,0.7601029571735296,42.01554427929496,36.870077745241176,54.73028142873811,94.13400894005663,20.594197386282712,38.61648432413737,38.93956019083659,16.3700008392334,22.816636039337226 91154,2019-02-07,CVX,118.01000213623047,118.51000213623047,116.51000213623047,95.88081359863281,7281900.0,3.0,1.4355693739594386,97.4066139192526,87.84940948772982,55.210519468403135,145.20512664078512,12.39292182920955,91.528879292806,92.22713381449381,16.3700008392334,22.816636039337226 91155,2019-02-07,DIS,111.05000305175781,111.11000061035156,109.80999755859375,109.61042022705078,8658100.0,3.0,0.2381094314653609,111.52480944641023,108.52887326233001,49.498774983844555,12.463520153900301,0.26518578024956835,109.20834401448568,110.10064010620117,16.3700008392334,22.816636039337226 91156,2019-02-07,GS,195.27999877929688,195.8800048828125,191.0500030517578,172.8423614501953,2948800.0,3.0,3.680183761107685,189.548388720753,158.34400935053606,50.27723949250681,39.18007538582379,5.315592071335776,166.77957051595052,166.78128407796223,16.3700008392334,22.816636039337226 91157,2019-02-07,HD,183.74000549316406,184.9199981689453,182.4499969482422,163.8330535888672,2793400.0,3.0,2.543436079960742,166.76671515862327,154.37877739508767,54.67289621907925,105.81456285022246,20.14683625747,158.3734141031901,156.0558199564616,16.3700008392334,22.816636039337226 91158,2019-02-07,HON,147.6699981689453,148.89999389648438,147.25,134.50892639160156,2961700.0,3.0,2.6420095434314135,135.99401956544753,121.96534017576344,58.6467491569467,134.52681007935206,30.630777550440058,126.13848063151042,127.17563947041829,16.3700008392334,22.816636039337226 91159,2019-02-07,IBM,127.67686462402344,128.55641174316406,126.30975341796875,102.07805633544922,4580852.0,3.0,3.259215513522463,107.63888362853724,88.43951374084752,59.833313612145304,79.87022707872288,31.57854109246306,94.55114059448242,92.53834495544433,16.3700008392334,22.816636039337226 91160,2019-02-07,INTC,49.5,49.849998474121094,48.68000030517578,43.35004425048828,27825900.0,3.0,0.46521680644019625,44.255140114594745,40.52230777664061,53.82157383589542,96.04150840363715,8.428346379915878,41.91551119486491,41.69488633473714,16.3700008392334,22.816636039337226 91161,2019-02-07,JNJ,132.4499969482422,132.63999938964844,131.52999877929688,116.25861358642578,6085300.0,3.0,0.2654005230451588,118.41017375625003,111.09867100083005,48.66548977105707,105.03354776450433,10.499434610548244,113.99799931844076,119.11279881795248,16.3700008392334,22.816636039337226 91162,2019-02-07,JPM,103.25,103.5,101.44000244140625,88.68704223632812,13177500.0,3.0,0.6168408058443617,91.47238740758898,86.86154966516493,48.55052543259203,33.925290766402135,2.053827125602116,87.81067199707032,89.04122390747071,16.3700008392334,22.816636039337226 91163,2019-02-07,KO,49.16999816894531,49.459999084472656,49.0,42.6141357421875,10047800.0,3.0,0.34977044731796525,42.751773127696666,39.87412942967639,57.17068643740526,193.78970636878995,36.43934660016493,41.084445063273115,41.65617160797119,16.3700008392334,22.816636039337226 91164,2019-02-07,MCD,176.0,176.25999450683594,174.30999755859375,157.07034301757812,4176300.0,3.0,-0.8294321321835127,168.15236145028464,156.3151525878013,46.00576938628059,-99.49378105901837,1.79951042443755,161.122580464681,162.4164924621582,16.3700008392334,22.816636039337226 91165,2019-02-07,MMM,201.02000427246094,202.39999389648438,198.86000061035156,165.99546813964844,1949400.0,3.0,1.843268376721113,169.29308299802534,155.45131092287312,52.86419885734458,130.64215846746455,14.370009257355216,160.79342193603514,162.75856450398763,16.3700008392334,22.816636039337226 91166,2019-02-07,MRK,73.41603088378906,73.59732818603516,72.6240463256836,63.35506820678711,9661407.0,3.0,0.3739777694170172,64.29582977634045,59.3587005581322,55.17255357600624,100.65033041791611,12.217268874142889,61.943138631184894,62.10709018707276,16.3700008392334,22.816636039337226 91167,2019-02-07,MSFT,105.19000244140625,105.58999633789062,104.29000091552734,100.1669921875,29760700.0,3.0,0.41906495507210195,103.22866484776209,97.00063965663243,50.1126246184883,43.69613310006391,5.029159547146384,98.88179473876953,99.88167114257813,16.3700008392334,22.816636039337226 91168,2019-02-07,NKE,82.1500015258789,82.8499984741211,81.70999908447266,78.55382537841797,4827500.0,3.0,1.8609202083107164,80.45083080874194,72.20905383481274,59.30342751671341,96.15970553467899,25.70441801241342,74.55288848876953,72.08944358825684,16.3700008392334,22.816636039337226 91169,2019-02-07,PG,97.5199966430664,97.5999984741211,96.33999633789062,86.26853942871094,8732500.0,3.0,1.5134612687348294,88.34031247373633,78.19065829042381,60.23686601964779,128.24048811071347,28.98039742899406,82.3887540181478,82.10927518208821,16.3700008392334,22.816636039337226 91170,2019-02-07,TRV,125.19000244140625,126.80000305175781,125.11000061035156,113.4830551147461,1083900.0,3.0,1.296266771829778,114.75876375243911,107.21359342529527,55.283500943506404,100.15209816744778,15.76186798322837,109.20312169392903,110.27475662231446,16.3700008392334,22.816636039337226 91171,2019-02-07,UNH,268.6400146484375,270.5799865722656,267.260009765625,250.48341369628906,2458200.0,3.0,3.7325856856230644,259.970265335239,230.52189775069849,55.04427836710018,76.90841706271814,23.66548202905173,238.9729802449544,243.12322031656902,16.3700008392334,22.816636039337226 91172,2019-02-07,V,139.9199981689453,141.05999755859375,139.2100067138672,135.7588653564453,10675300.0,3.0,1.376249277771194,137.8697393389083,129.94436588570107,52.60386826746,92.62435047795087,6.051884438533459,132.24473393758137,132.14903462727864,16.3700008392334,22.816636039337226 91173,2019-02-07,VZ,53.61000061035156,53.72999954223633,53.02000045776367,42.03952407836914,12436200.0,3.0,-0.5750895727024243,46.60063608796267,41.17226811735959,43.68879635214484,-118.03328862789692,36.64592497057541,43.81794776916504,44.46595369974772,16.3700008392334,22.816636039337226 91174,2019-02-07,WBA,71.1500015258789,71.37000274658203,70.37999725341797,58.11637496948242,4631200.0,3.0,-0.3380264134927202,59.22204368633581,57.813053435856574,45.27818058761219,13.655640890490549,23.986708170518124,57.81163635253906,61.56008529663086,16.3700008392334,22.816636039337226 91175,2019-02-07,WMT,95.11000061035156,96.81999969482422,95.0,89.345703125,7010100.0,3.0,0.32790094984443385,91.28143803146952,86.46041987868674,53.09315762421965,45.65632687684058,3.1704107481178037,87.92848688761393,87.77245508829752,16.3700008392334,22.816636039337226 91176,2019-02-08,AAPL,42.247501373291016,42.665000915527344,42.10499954223633,41.11981964111328,95280000.0,4.0,0.8015632806673878,42.590001369398145,34.574759983140915,51.05792903561655,128.29095658389372,17.939873679268484,37.9294859568278,39.82376276652018,15.720000267028809,18.47152830436821 91177,2019-02-08,AMGN,183.41000366210938,186.0500030517578,183.41000366210938,160.8896026611328,2601000.0,4.0,-2.201270956382075,179.89652702142183,156.0055344409805,45.03353490178727,-112.23785280094587,34.765164743537355,168.30121103922525,167.7349718729655,15.720000267028809,18.47152830436821 91178,2019-02-08,AXP,103.7300033569336,104.5199966430664,103.43000030517578,97.71468353271484,2581900.0,4.0,1.228983489996324,98.83565637829518,90.51225240466381,54.9150257446882,130.5551398724411,22.109645130589268,93.14247029622396,95.63026072184245,15.720000267028809,18.47152830436821 91179,2019-02-08,BA,400.0,404.9599914550781,397.79998779296875,395.4263610839844,4570900.0,4.0,18.045608663427345,406.76070573972726,321.18107282472585,65.11775063740384,132.43953909721625,44.32354307995595,348.97971598307294,333.5334701538086,15.720000267028809,18.47152830436821 91180,2019-02-08,CAT,127.4800033569336,128.60000610351562,126.55000305175781,114.58474731445312,3135000.0,4.0,0.4524640266781432,122.02188565226369,111.66471484212109,49.38153571417278,-45.543207968574215,8.418353222626537,115.56948954264323,113.48929481506347,15.720000267028809,18.47152830436821 91181,2019-02-08,CRM,152.91000366210938,156.6999969482422,152.7100067138672,156.6699981689453,3018700.0,4.0,4.372469378574891,159.89613976230768,142.59586005458684,57.585404110104264,101.85441357781065,14.89869679747925,147.22166646321614,139.81533342997233,15.720000267028809,18.47152830436821 91182,2019-02-08,CSCO,46.400001525878906,47.20000076293945,46.29999923706055,40.86381912231445,18407100.0,4.0,0.7527455609614933,42.07944962170243,37.14821952197433,56.05199232613375,89.62707577811503,16.897197436745532,38.76214459737142,38.94593855539958,15.720000267028809,18.47152830436821 91183,2019-02-08,CVX,117.73999786376953,117.88999938964844,115.91999816894531,95.35367584228516,5671000.0,4.0,1.4179112914198981,97.7147376736587,87.87621462736669,54.31809863950271,116.62714690560664,8.797314343499906,91.80433807373046,92.21668128967285,15.720000267028809,18.47152830436821 91184,2019-02-08,DIS,110.45999908447266,111.54000091552734,110.05999755859375,110.16366577148438,6395500.0,4.0,0.23880809432844785,111.30902519700047,108.61721457961087,50.467013652992456,25.488493516074765,3.3397238596526373,109.39539133707682,110.00873413085938,15.720000267028809,18.47152830436821 91185,2019-02-08,GS,191.72000122070312,192.6199951171875,188.22000122070312,171.58905029296875,2757500.0,4.0,3.1039925101455594,188.2859408275563,161.00928469734603,49.42511624187569,22.481163990283594,2.440214936139861,167.63720296223957,166.33244501749675,15.720000267028809,18.47152830436821 91186,2019-02-08,HD,183.0500030517578,184.5800018310547,182.72000122070312,164.2513427734375,2792300.0,4.0,2.492284884267036,167.1932255594338,154.44001571253887,55.05405088703834,103.92203542928485,20.146836257469992,158.85582478841147,156.05071563720702,15.720000267028809,18.47152830436821 91187,2019-02-08,HON,147.97999572753906,148.63999938964844,147.19000244140625,134.92660522460938,3952100.0,4.0,2.7209125234677174,136.71141802969316,122.23395169076582,59.13061957538551,127.78276950231269,30.201405548152643,126.71471048990885,127.1624070485433,15.720000267028809,18.47152830436821 91188,2019-02-08,IBM,126.52007293701172,127.82982635498047,126.37667083740234,102.47657012939453,3399291.0,4.0,3.1593794839673137,107.94041381550022,89.15904297160915,60.31422420515083,72.9002588310898,31.578541092463063,95.15412267049153,92.6864252726237,15.720000267028809,18.47152830436821 91189,2019-02-08,INTC,48.77000045776367,49.02000045776367,48.0099983215332,43.00662612915039,18851200.0,4.0,0.45895761917449107,44.30102213879744,40.52801457384904,52.94545571603526,53.40306262803315,1.9014551719371873,42.00183359781901,41.71004708607992,15.720000267028809,18.47152830436821 91190,2019-02-08,JNJ,131.9499969482422,132.4600067138672,131.5399932861328,116.5667495727539,4436700.0,4.0,0.30130095006052215,118.60538094800901,111.1402924223523,49.13156298668802,96.68929904849286,10.499434610548237,114.16498413085938,118.9364175160726,15.720000267028809,18.47152830436821 91191,2019-02-08,JPM,102.08000183105469,102.33999633789062,100.05999755859375,87.80349731445312,12892600.0,4.0,0.43871706304447855,91.37149946072803,87.0464654745747,46.81612156455537,-7.945058525983079,8.776314079548447,87.98891906738281,88.91080233256022,15.720000267028809,18.47152830436821 91192,2019-02-08,KO,49.369998931884766,49.5,49.11000061035156,42.68312454223633,9813300.0,4.0,0.39138839434076544,42.93709878958285,39.898339748014806,57.47406766347818,174.46654021123157,37.05318767641994,41.15802688598633,41.659186299641924,15.720000267028809,18.47152830436821 91193,2019-02-08,MCD,174.77000427246094,175.47000122070312,174.39999389648438,156.5954132080078,4051600.0,4.0,-1.0666433509060482,168.35467185994392,155.50348854044668,45.46015902229812,-114.23699909542572,1.799510424437557,161.1440872192383,162.26638895670573,15.720000267028809,18.47152830436821 91194,2019-02-08,MMM,199.22000122070312,199.85000610351562,197.89999389648438,165.97886657714844,1451800.0,4.0,1.8082645644053628,169.690549980409,155.57050501226678,52.848547245920464,98.5869090130576,10.525857154854124,161.16887359619142,162.7597277323405,15.720000267028809,18.47152830436821 91195,2019-02-08,MRK,73.23473358154297,73.9885482788086,73.06298065185547,63.9323616027832,9266940.0,4.0,0.464110089674719,64.58445597770051,59.32078884956999,56.544659455068505,125.17972034388454,15.416869019732147,62.03990592956543,62.15081545511882,15.720000267028809,18.47152830436821 91196,2019-02-08,MSFT,104.38999938964844,105.77999877929688,104.26000213623047,100.54759216308594,21461100.0,4.0,0.4135014591819157,103.24604497997304,97.18022455127696,50.510914435401126,45.58808442034837,3.90993892077227,99.04387079874674,99.82729644775391,15.720000267028809,18.47152830436821 91197,2019-02-08,NKE,82.25,82.72000122070312,81.94000244140625,78.52522277832031,3786500.0,4.0,1.8055468772256376,80.50239154688256,72.72383373387916,59.23701212009723,91.67413150580396,25.704418012413445,74.85004348754883,72.18837827046713,15.720000267028809,18.47152830436821 91198,2019-02-08,PG,97.01000213623047,97.72000122070312,96.69999694824219,86.77474212646484,7483200.0,4.0,1.5391342915341255,88.69617425387064,78.47913931424459,61.097319901862924,127.04245528239456,29.713203637723172,82.6352554321289,82.19845581054688,15.720000267028809,18.47152830436821 91199,2019-02-08,TRV,126.52999877929688,126.76000213623047,124.62000274658203,112.61465454101562,1252700.0,4.0,1.2434405117440832,114.72932280025343,107.73721925296924,53.611731467697325,85.34690395633812,10.906718745662214,109.46035995483399,110.20857493082683,15.720000267028809,18.47152830436821 91200,2019-02-08,UNH,267.5,268.70001220703125,260.32000732421875,243.8721160888672,4547000.0,4.0,3.104101961899744,258.3694320535228,233.70850068573495,50.61440828095797,42.03384742729553,3.078571615847652,239.5487492879232,242.90952987670897,15.720000267028809,18.47152830436821 91201,2019-02-08,V,138.69000244140625,140.39999389648438,138.52000427246094,135.96229553222656,5950700.0,4.0,1.3690078623919533,138.05554432958664,129.9241828432649,52.78546953128933,82.74634768212772,2.9753996552488853,132.57242075602213,132.09589411417645,15.720000267028809,18.47152830436821 91202,2019-02-08,VZ,53.36000061035156,53.959999084472656,53.29999923706055,42.33773422241211,12011700.0,4.0,-0.5802529163608909,46.46738110981207,41.01908663310786,44.89947149994231,-104.77319369577673,32.91734668425113,43.81983896891276,44.41486365000407,15.720000267028809,18.47152830436821 91203,2019-02-08,WBA,70.80000305175781,70.9000015258789,69.52999877929688,57.23482131958008,4139400.0,4.0,-0.4049832425487594,59.26766204007323,57.5748016440088,43.12752370362715,-33.834053139386974,31.06769260672223,57.876935704549155,61.39316412607829,15.720000267028809,18.47152830436821 91204,2019-02-08,WMT,96.33999633789062,96.69000244140625,95.13999938964844,88.28347778320312,6169200.0,4.0,0.28331203159606844,91.26523718703926,86.53388543258966,50.797303207573094,24.72412101423147,3.170410748117808,88.08766428629558,87.62763964335123,15.720000267028809,18.47152830436821 91263,2019-02-11,AAPL,42.76250076293945,42.8025016784668,42.3125,40.88332748413086,83973600.0,0.0,0.8109194595261044,42.815277683079536,34.7787629968521,50.49054541357924,115.37478182417058,19.22958217460029,38.041664377848306,39.72760155995687,15.970000267028809,27.71924461180904 91264,2019-02-11,AMGN,186.7899932861328,187.11000061035156,185.50999450683594,160.7079620361328,2867300.0,0.0,-2.30315268205311,179.37773681947135,155.24672454527473,44.90896277180921,-97.77694907702536,30.525827392100513,168.1703084309896,167.67093785603842,15.970000267028809,27.71924461180904 91265,2019-02-11,AXP,104.94999694824219,105.55999755859375,104.80999755859375,98.54673767089844,2653800.0,0.0,1.3288025517012017,99.31730058175339,90.67194120901809,56.27693540420112,149.15504534776522,28.952294420263915,93.48887557983399,95.62019589742025,15.970000267028809,27.71924461180904 91266,2019-02-11,BA,408.1000061035156,409.8299865722656,402.69000244140625,394.4888610839844,3046900.0,0.0,17.928280981495675,410.2037669672201,322.8957203374674,64.74441318135416,129.89424889403742,47.53976977198864,351.8572133382161,334.32620290120445,15.970000267028809,27.71924461180904 91267,2019-02-11,CAT,128.9499969482422,130.07000732421875,128.69000244140625,114.87876892089844,2648100.0,0.0,0.3250350404526472,121.99160689638131,111.48777695371635,49.62384476013049,-16.374091067319558,2.8341462451512043,115.66066080729166,113.55952237447103,15.970000267028809,27.71924461180904 91268,2019-02-11,CRM,158.1999969482422,161.5,157.57000732421875,159.91000366210938,7125500.0,0.0,4.5464337321726305,161.14538430835046,142.58261556957922,59.242435730620485,147.74139666453377,27.11603528272284,148.0453333536784,140.30550015767415,15.970000267028809,27.71924461180904 91269,2019-02-11,CSCO,47.34000015258789,47.709999084472656,47.130001068115234,41.2015380859375,19363600.0,0.0,0.765343466315592,42.17295852303874,37.40887970327962,57.08370624210075,106.39049070420559,23.61609687540709,38.906459426879884,38.979284795125324,15.970000267028809,27.71924461180904 91270,2019-02-11,CVX,116.93000030517578,117.36000061035156,116.38999938964844,94.84276580810547,4859600.0,0.0,1.3471617221290586,97.91946077633067,88.0291285486205,53.451827220530994,100.31307919217268,8.797314343499904,92.01059417724609,92.22609074910481,15.970000267028809,27.71924461180904 91271,2019-02-11,DIS,111.7699966430664,111.80999755859375,109.25,108.11865997314453,11086400.0,0.0,0.07349965431852468,111.23676506432453,108.37235053626141,47.01985204615621,-37.589825745211506,3.636724983213414,109.49154968261719,109.90398508707682,15.970000267028809,27.71924461180904 91272,2019-02-11,GS,192.8800048828125,193.32000732421875,191.07000732421875,171.28468322753906,2056500.0,0.0,2.592907490523885,186.73832447953467,163.8460352616763,49.21556248463166,24.97470229830555,0.48357023851789277,168.41068318684896,166.12521489461264,15.970000267028809,27.71924461180904 91273,2019-02-11,HD,185.0,185.4199981689453,182.75,162.80947875976562,3729200.0,0.0,2.3087865630828617,167.38570665884203,154.55994458627515,53.4512769141512,95.51473075041116,23.13319983991441,159.22964986165366,156.11831436157226,15.970000267028809,27.71924461180904 91274,2019-02-11,HON,148.99000549316406,149.32000732421875,148.0500030517578,134.8085174560547,2977700.0,0.0,2.742303440552007,137.22660497277397,122.72837397009712,58.92895303512248,126.96060885378337,32.874532776746584,127.22647552490234,127.18016141255697,15.970000267028809,27.71924461180904 91275,2019-02-11,IBM,128.3843231201172,129.2064971923828,128.02102661132812,102.6911849975586,3237475.0,0.0,3.062276322272325,108.1172542521139,90.0497234395365,60.57718179438719,77.5807489101203,36.69092143295466,95.70390370686849,92.87141647338868,15.970000267028809,27.71924461180904 91276,2019-02-11,INTC,49.02000045776367,49.31999969482422,48.58000183105469,42.94499588012695,18004100.0,0.0,0.4439070381276977,44.31426334340255,40.52782383005937,52.7859344987023,68.30016209835816,4.648703388308776,42.081143061319985,41.74547265370687,15.970000267028809,27.71924461180904 91277,2019-02-11,JNJ,132.30999755859375,132.6699981689453,131.25999450683594,116.2145767211914,4962200.0,0.0,0.2979008753745944,118.73799116293272,111.2057733329169,48.609761963404274,83.07006857612775,12.147613136730666,114.29968719482422,118.75008430480958,15.970000267028809,27.71924461180904 91278,2019-02-11,JPM,101.76000213623047,102.01000213623047,100.7699966430664,87.3876724243164,10978500.0,0.0,0.260990583141421,91.21976271155359,87.2822277974796,46.01579300851591,-15.875428186872051,8.776314079548438,88.12237091064453,88.80696207682291,15.970000267028809,27.71924461180904 91279,2019-02-11,KO,49.56999969482422,49.880001068115234,49.47999954223633,42.77797317504883,9369300.0,0.0,0.4271010540919278,43.122652110830266,39.908524265512504,57.8982218592663,175.2658747656085,42.67516381219068,41.21781196594238,41.66107279459636,15.970000267028809,27.71924461180904 91280,2019-02-11,MCD,175.24000549316406,175.89999389648438,174.1699981689453,156.1563262939453,3216400.0,0.0,-1.2753639928969562,168.4415835737207,154.6898327470801,44.950303342706476,-118.02007793244978,0.31096432084096304,161.10077463785808,162.13227106730145,15.970000267028809,27.71924461180904 91281,2019-02-11,MMM,200.92999267578125,201.1999969482422,199.63999938964844,166.88424682617188,1513500.0,0.0,1.8324569869927814,170.15026884771498,155.8334454467186,53.62319371975129,112.34560253257645,14.82913807616776,161.45156809488932,162.8318064371745,15.970000267028809,27.71924461180904 91282,2019-02-11,MRK,74.23664093017578,74.27481079101562,72.71946716308594,63.264347076416016,13803942.0,0.0,0.47614866794789634,64.72140707958191,59.33311257373841,54.54608743370264,101.68445509585419,11.598895983656801,62.07646878560384,62.185727755228676,15.970000267028809,27.71924461180904 91283,2019-02-11,MSFT,106.19999694824219,106.58000183105469,104.97000122070312,100.14794158935547,18914100.0,0.0,0.3725493700908089,103.1462921801049,97.51310036750252,50.07662571885491,54.84326357467756,0.8457486245809785,99.17296015421549,99.80889536539713,15.970000267028809,27.71924461180904 91284,2019-02-11,NKE,82.94999694824219,83.83000183105469,82.87000274658203,79.78375244140625,6158500.0,0.0,1.8419827091604333,80.59974217460527,73.35490717842208,61.21417829225186,111.36113600074559,33.456262503377246,75.16817372639974,72.32825139363607,15.970000267028809,27.71924461180904 91285,2019-02-11,PG,97.48999786376953,98.38999938964844,97.43000030517578,87.2720718383789,8494100.0,0.0,1.5813815167115024,89.10014741412822,78.71637480266865,61.93450536161906,133.98579468733726,33.790544720093145,82.84164911905924,82.29166679382324,15.970000267028809,27.71924461180904 91286,2019-02-11,TRV,126.04000091552734,126.04000091552734,124.36000061035156,112.2834243774414,1610200.0,0.0,1.1614592349616828,114.59183829431998,108.31785866612924,52.97957820461868,70.78117239307053,8.32962206716849,109.66179377237955,110.19604161580403,15.970000267028809,27.71924461180904 91287,2019-02-11,UNH,261.1700134277344,261.17999267578125,256.3399963378906,239.4398193359375,4856200.0,0.0,2.222752272573416,256.98460606366694,235.9751412507862,47.93874856930163,5.118477752285228,6.466879289550348,239.89545338948568,242.6864786783854,15.970000267028809,27.71924461180904 91288,2019-02-11,V,141.25999450683594,142.2899932861328,140.4499969482422,136.36907958984375,7600100.0,0.0,1.380183169897407,138.32153775876782,129.92356722170092,53.15674380024965,120.02735208588656,10.571441432745434,132.85620040893554,132.11736984252929,15.970000267028809,27.71924461180904 91289,2019-02-11,VZ,54.130001068115234,54.369998931884766,53.86000061035156,42.41620635986328,9802800.0,0.0,-0.5714258166229982,46.23626194467874,40.9386568022695,45.22007670096229,-85.63730281008404,26.347810326806133,43.805965677897134,44.361715952555336,15.970000267028809,27.71924461180904 91290,2019-02-11,WBA,70.25,70.54000091552734,70.02999877929688,57.520511627197266,3482300.0,0.0,-0.4300369929958592,59.305422848150435,57.4358273807314,44.01896570997038,-34.79356301965954,31.06769260672223,57.93434448242188,61.23889478047689,15.970000267028809,27.71924461180904 91291,2019-02-11,WMT,95.6500015258789,96.3499984741211,95.63999938964844,88.85614013671875,5542800.0,0.0,0.2908315337435141,91.24811811067207,86.67662096403495,51.95594887791676,31.022624232887267,3.1704107481178,88.22959925333659,87.51824328104655,15.970000267028809,27.71924461180904 91292,2019-02-12,AAPL,42.525001525878906,42.75,42.42499923706055,41.23563003540039,89134000.0,1.0,0.8371124589095515,42.99561435833609,35.117956427186364,51.324129904928526,108.01259442138732,19.229582174600296,38.16494547526042,39.645080757141116,15.430000305175781,18.01568008543876 91293,2019-02-12,AMGN,187.3300018310547,188.9600067138672,186.42999267578125,162.99154663085938,2412400.0,1.0,-2.1745615002268153,179.08305208319712,154.81913450127553,46.82208845966172,-73.239100820218,23.290126254720597,168.10399169921874,167.64510650634764,15.430000305175781,18.01568008543876 91294,2019-02-12,AXP,106.2699966430664,107.43000030517578,106.26000213623047,100.033203125,3238600.0,1.0,1.5104437610370525,100.03226436549424,90.75724216526747,58.58879187245033,174.13999214493566,39.2159577081177,93.89289957682291,95.61364618937175,15.430000305175781,18.01568008543876 91295,2019-02-12,BA,407.0,411.2099914550781,405.3999938964844,401.10028076171875,3263300.0,1.0,18.1594533875338,414.02106255590354,325.14408636987775,66.1598208163962,128.05400880540643,48.441937818110404,354.9797078450521,335.3509114583333,15.430000305175781,18.01568008543876 91296,2019-02-12,CAT,130.25999450683594,133.55999755859375,130.0,118.2112045288086,4505600.0,1.0,0.48732873175652003,122.10874949286075,111.52322301080135,52.30101260001688,57.25766812315262,9.053960693139649,115.89419479370117,113.671124903361,15.430000305175781,18.01568008543876 91297,2019-02-12,CRM,161.25,163.38999938964844,160.02999877929688,162.7899932861328,5631700.0,1.0,4.860662141811787,162.76132132765076,142.6406775737164,60.65583300838577,167.8277016469763,31.269168302023235,148.98233337402343,140.8159999847412,15.430000305175781,18.01568008543876 91298,2019-02-12,CSCO,47.27000045776367,48.150001525878906,47.15999984741211,41.4699821472168,23909200.0,1.0,0.7879060982897599,42.20911020262631,37.777989254160794,57.89646244610627,108.55152320442957,28.91641377650797,39.06373240152995,39.02426579793294,15.430000305175781,18.01568008543876 91299,2019-02-12,CVX,118.33000183105469,118.87000274658203,117.61000061035156,96.27819061279297,5400700.0,1.0,1.3908856995870593,98.28089299265338,88.23537440236615,55.51385027677027,127.4681210504737,16.600086675488036,92.28280944824219,92.2867301940918,15.430000305175781,18.01568008543876 91300,2019-02-12,DIS,110.20999908447266,110.83000183105469,109.1500015258789,107.88155364990234,7610200.0,1.0,-0.07576757266377854,111.19145497781578,108.09954767721352,46.63776386342841,-78.98324811407693,4.487666925330648,109.55411809285482,109.79283345540365,15.430000305175781,18.01568008543876 91301,2019-02-12,GS,193.0500030517578,195.64999389648438,193.0,174.11358642578125,2392900.0,1.0,2.3886034426399476,184.93953391324652,167.05660561312067,51.20472034569745,35.81584391054111,5.910730892212237,169.34948170979817,165.97999318440756,15.430000305175781,18.01568008543876 91302,2019-02-12,HD,183.83999633789062,186.39999389648438,183.52000427246094,165.1236114501953,3773200.0,1.0,2.3233122917268645,167.88039186096225,154.66249143981898,55.59751307585773,113.7336438272941,26.558529711132632,159.68357899983724,156.23082377115887,15.430000305175781,18.01568008543876 91303,2019-02-12,HON,149.1999969482422,150.50999450683594,148.9600067138672,136.51544189453125,2654900.0,1.0,2.8639762972850917,137.95861345868394,123.153968938777,60.92186399397458,135.54752068358056,37.36201489441259,127.81965255737305,127.2331356048584,15.430000305175781,18.01568008543876 91304,2019-02-12,IBM,129.2064971923828,130.2103271484375,128.92926025390625,104.26998901367188,3469791.0,1.0,3.077245090636879,108.24607004064767,91.22737127404959,62.46963560986779,83.34510648937732,40.17514652836478,96.32525151570638,93.083478418986,15.430000305175781,18.01568008543876 91305,2019-02-12,INTC,49.36000061035156,50.13999938964844,49.27000045776367,44.036888122558594,18050100.0,1.0,0.5141590177507922,44.5323145356688,40.48276381821303,55.25667499635912,123.15455976823263,11.860802146357162,42.18547388712565,41.78830451965332,15.430000305175781,18.01568008543876 91306,2019-02-12,JNJ,132.0800018310547,134.3000030517578,132.0800018310547,118.11628723144531,6262300.0,1.0,0.4435455199528775,119.11831444174713,111.34313575356536,51.48786616587159,123.83540639841712,0.6171453307151272,114.50188903808593,118.60915247599284,15.430000305175781,18.01568008543876 91307,2019-02-12,JPM,101.94999694824219,102.91999816894531,101.88999938964844,88.87763214111328,12852300.0,1.0,0.2376291237807493,91.10976214575392,87.53602642846484,49.23274001857946,23.155200002022024,0.722225458909818,88.31150309244792,88.71878929138184,15.430000305175781,18.01568008543876 91308,2019-02-12,KO,49.689998626708984,49.79999923706055,49.459999084472656,42.82108688354492,10983300.0,1.0,0.4536530798842122,43.278153254644565,39.96945607457907,58.09475953843936,150.7477820354805,41.961809000431074,41.288519287109374,41.663820330301924,15.430000305175781,18.01568008543876 91309,2019-02-12,MCD,174.7899932861328,175.27999877929688,173.8000030517578,155.89646911621094,4692800.0,1.0,-1.4450868463228517,168.55219791867688,153.9295373108153,44.64376514072918,-124.19205492216416,1.5660942251964738,161.05328063964845,161.99916610717773,15.430000305175781,18.01568008543876 91310,2019-02-12,MMM,202.8699951171875,206.7899932861328,202.19000244140625,171.585693359375,2623000.0,1.0,2.2055726314180504,171.52073416736025,155.65910286877258,57.38419044657529,168.36673806344513,29.778329533319557,161.92780354817708,162.96395467122395,15.430000305175781,18.01568008543876 91311,2019-02-12,MRK,73.75,75.31488800048828,73.5782470703125,64.75707244873047,13676086.0,1.0,0.5992322143243598,65.09489440046276,59.38435479082142,57.97935893911412,160.38018443840681,20.148253314534188,62.163064066569014,62.24661076863607,15.430000305175781,18.01568008543876 91312,2019-02-12,MSFT,106.13999938964844,107.13999938964844,105.4800033569336,101.70845794677734,25056600.0,1.0,0.46070445848793895,102.99273165471779,98.12719937555566,51.752268183335644,82.7639533712825,4.128981960135045,99.37912368774414,99.81539777119954,15.430000305175781,18.01568008543876 91313,2019-02-12,NKE,83.97000122070312,84.83999633789062,83.62000274658203,80.76581573486328,6290300.0,1.0,1.92787927657416,80.74990166026048,74.02661277455398,62.67557967052007,126.16011845091649,39.587246510474074,75.52952779134115,72.48290799458822,15.430000305175781,18.01568008543876 91314,2019-02-12,PG,98.37999725341797,99.33999633789062,97.9800033569336,88.15127563476562,11238800.0,1.0,1.6665956681524108,89.53263599570361,79.0676455289546,63.37588281830442,142.43105418986354,39.141562369244724,83.10202128092448,82.38822339375814,15.430000305175781,18.01568008543876 91315,2019-02-12,TRV,126.43000030517578,127.37000274658203,126.11000061035156,113.93070220947266,1729500.0,1.0,1.2153996658501711,114.61203627670973,108.89569687758716,55.668832968236295,102.82240827629897,18.66421839478839,109.93096872965495,110.21437390645345,15.430000305175781,18.01568008543876 91316,2019-02-12,UNH,259.2200012207031,264.0,256.9200134277344,245.3620147705078,4327900.0,1.0,1.9793314706159606,254.8072848986466,239.59018061649013,51.48378566166188,23.65070791700259,0.5111401003178963,240.43118336995443,242.61101659138998,15.430000305175781,18.01568008543876 91317,2019-02-12,V,141.7899932861328,142.8000030517578,141.25,137.52159118652344,6090000.0,1.0,1.4651484165966906,138.7697212864417,129.94899361834345,54.21204174297103,139.9170056056132,12.546425388418426,133.21294097900392,132.15805409749348,15.430000305175781,18.01568008543876 91318,2019-02-12,VZ,54.45000076293945,54.77000045776367,54.189998626708984,42.706565856933594,11227600.0,1.0,-0.5348354416589558,45.954353797236735,40.93726645727986,46.41355238895071,-65.69350296658362,20.15433854722939,43.79866434733073,44.31418431599935,15.430000305175781,18.01568008543876 91319,2019-02-12,WBA,71.16000366210938,71.9800033569336,70.69999694824219,58.410213470458984,3980000.0,1.0,-0.3737919268694796,59.28198775567695,57.533541113951955,46.709939161364204,27.69232661046719,11.042925705582363,58.02984466552734,61.09795729319254,15.430000305175781,18.01568008543876 91320,2019-02-12,WMT,96.81999969482422,97.16999816894531,96.5,89.5673599243164,5881300.0,1.0,0.3501440437386947,91.27611041801323,86.83520702583444,53.36681330758777,69.82477344299286,10.548437256317861,88.37861607869466,87.43493957519532,15.430000305175781,18.01568008543876 91321,2019-02-13,AAPL,42.84749984741211,43.119998931884766,42.47999954223633,41.06431198120117,89960800.0,2.0,0.8344278990156226,43.15390570487831,35.388300487138295,50.893076784746256,100.3152951031225,22.952968049962134,38.2704221089681,39.5814489364624,15.649999618530273,13.82852069675121 91322,2019-02-13,AMGN,189.22000122070312,190.1199951171875,188.39999389648438,163.4673309326172,2166000.0,2.0,-2.0110777923853504,178.43824767662983,154.5643402139952,47.21715622855687,-54.94975008568533,18.87327694313902,167.93993123372397,167.6442413330078,15.649999618530273,13.82852069675121 91323,2019-02-13,AXP,107.55000305175781,108.47000122070312,107.0999984741211,100.5567398071289,3182100.0,2.0,1.6773058254895261,100.66472272068208,91.01947375148589,59.37149428974724,175.60745091341812,44.02339947138083,94.28644231160482,95.61721865336101,15.649999618530273,13.82852069675121 91324,2019-02-13,BA,412.5199890136719,412.7200012207031,407.6700134277344,400.9635314941406,3078700.0,2.0,18.12271725824081,417.1131264309852,327.9213248629601,66.10303648253465,118.73113637037294,49.458578604354386,357.8994181315104,336.45091501871747,15.649999618530273,13.82852069675121 91325,2019-02-13,CAT,134.1999969482422,134.30999755859375,132.4499969482422,118.59429931640625,3189600.0,2.0,0.6394885728798272,122.28317544461622,111.63796484469042,52.60057780076517,88.81923424655476,11.40671675328008,116.0974126180013,113.80180231730144,15.649999618530273,13.82852069675121 91326,2019-02-13,CRM,163.44000244140625,163.57000732421875,160.27000427246094,160.39999389648438,5296000.0,2.0,4.86080510811766,163.73866298612623,142.78433506074876,58.90228251202051,147.6320535316374,31.66560775574135,149.76333312988282,141.3334997812907,15.649999618530273,13.82852069675121 91327,2019-02-13,CSCO,47.86000061035156,47.95000076293945,47.119998931884766,41.132259368896484,28325600.0,2.0,0.7696635387648882,42.22896603815503,38.05948115117602,56.5038009864461,93.91894401922175,28.052902609569774,39.19370752970378,39.07493203481038,15.649999618530273,13.82852069675121 91328,2019-02-13,CVX,119.16000366210938,120.38999938964844,118.69999694824219,96.96749877929688,5935900.0,2.0,1.4642793738454856,98.71728966876296,88.40314642742845,56.471746272055384,142.0100621330938,23.63063578472421,92.5742172241211,92.35390535990398,15.649999618530273,13.82852069675121 91329,2019-02-13,DIS,109.23999786376953,110.4800033569336,109.2300033569336,108.8694839477539,6919700.0,2.0,-0.1130421276199911,111.10743489560546,108.02945093813476,48.44357195150048,-66.6364941960475,4.487666925330642,109.57223002115886,109.69373575846355,15.649999618530273,13.82852069675121 91330,2019-02-13,GS,195.9199981689453,198.77999877929688,194.60000610351562,174.2926483154297,2757300.0,2.0,2.215599755949114,182.2942170855087,171.02507154974518,51.32954843212456,43.54352268321992,13.788753865398611,170.17428894042968,165.87579854329428,15.649999618530273,13.82852069675121 91331,2019-02-13,HD,186.3000030517578,188.67999267578125,185.9199981689453,167.69586181640625,4146900.0,2.0,2.5134101164109097,168.69190899573934,154.91370166099895,57.83309064505217,146.06498150739185,33.88565210675977,160.1757807413737,156.37293243408203,15.649999618530273,13.82852069675121 91332,2019-02-13,HON,150.99000549316406,152.67999267578125,150.67999267578125,137.53228759765625,2759700.0,2.0,3.0077820240656195,138.73550353505001,123.62183975718634,62.056492306980914,148.03218529318684,44.58362890379385,128.4055658976237,127.3053145090739,15.649999618530273,13.82852069675121 91333,2019-02-13,IBM,130.89866638183594,131.8546905517578,130.4110870361328,105.3966064453125,4448638.0,2.0,3.1437770536671934,108.48454625155875,92.30650523159554,63.75405984719987,91.96481932109813,45.433697468170486,96.96799189249674,93.32239850362141,15.649999618530273,13.82852069675121 91334,2019-02-13,INTC,50.130001068115234,50.810001373291016,50.0,44.44194030761719,17712800.0,2.0,0.5956522357194132,44.80534054598086,40.4013584438873,56.13752771295949,154.8986777414688,17.32274562187486,42.29805666605632,41.84226239522298,15.649999618530273,13.82852069675121 91335,2019-02-13,JNJ,134.07000732421875,134.97999572753906,133.2100067138672,118.37159729003906,7902200.0,2.0,0.5729665365336274,119.52916819882932,111.38041203188357,51.862285380177006,132.6128774365414,3.793870932617738,114.66036326090494,118.47874501546224,15.649999618530273,13.82852069675121 91336,2019-02-13,JPM,102.9000015258789,103.8499984741211,102.9000015258789,89.30208587646484,10754100.0,2.0,0.2504775191383857,91.07287788054238,87.69504967072716,50.108891945597996,51.72465830231448,6.815383059994338,88.49215647379557,88.67005653381348,15.649999618530273,13.82852069675121 91337,2019-02-13,KO,49.61000061035156,49.939998626708984,49.560001373291016,42.93318557739258,12748800.0,2.0,0.47822845937446345,43.446425574842586,39.99261098521601,58.614400128980606,142.0466960451321,44.05481202087,41.358651860555014,41.66986211140951,15.649999618530273,13.82852069675121 91338,2019-02-13,MCD,174.0,174.66000366210938,173.75,156.05775451660156,5283000.0,2.0,-1.548726293889473,168.5824263786199,153.28367774735665,44.88509144727234,-121.69560982242156,1.8314728275082464,160.9511225382487,161.8711250305176,15.649999618530273,13.82852069675121 91339,2019-02-13,MMM,207.08999633789062,210.39999389648438,206.58999633789062,174.20217895507812,2967300.0,2.0,2.681487470081777,173.06489543803644,155.84101276508858,59.285117313813124,199.30146195291144,37.36736827791668,162.4588602701823,163.14397379557292,15.649999618530273,13.82852069675121 91340,2019-02-13,MRK,74.96183013916016,75.54389190673828,74.85687255859375,65.1694564819336,10980106.0,2.0,0.7217330671047506,65.53718440394992,59.3148408188284,58.86727025909848,182.1504621394269,21.92541311826444,62.234815216064455,62.321464920043944,15.649999618530273,13.82852069675121 91341,2019-02-13,MSFT,107.5,107.77999877929688,106.70999908447266,101.63233184814453,18394900.0,2.0,0.5184489049652825,103.10390263846386,98.18730143258105,51.66475765056339,99.8079296207332,7.856437978224806,99.54532343546549,99.84457804361979,15.649999618530273,13.82852069675121 91342,2019-02-13,NKE,84.76000213623047,85.58999633789062,84.76000213623047,81.4237060546875,5032800.0,2.0,2.0256883018948315,81.22806715812945,74.26543564948773,63.625379870625466,139.64022559982777,43.70445596592763,75.88738606770833,72.64852943420411,15.649999618530273,13.82852069675121 91343,2019-02-13,PG,99.29000091552734,99.69999694824219,99.01000213623047,88.13349914550781,11587200.0,2.0,1.712948281469835,89.92135526155204,79.38513277555734,63.32572875300977,140.31569463299778,41.070825431166355,83.34006627400716,82.48419024149577,15.649999618530273,13.82852069675121 91344,2019-02-13,TRV,127.79000091552734,129.1300048828125,127.55000305175781,114.62899017333984,1351000.0,2.0,1.2995138619163384,114.87056445315093,109.19401913449556,56.75347785351005,126.01272768427684,29.851121577469257,110.17835845947266,110.30025100708008,15.649999618530273,13.82852069675121 91345,2019-02-13,UNH,263.5199890136719,266.2900085449219,263.1499938964844,245.64138793945312,3066400.0,2.0,1.7883468618117035,254.1887456039875,240.85402172999687,51.644471473207034,41.573711344260424,5.8667771574382215,240.88683369954427,242.6061129252116,15.649999618530273,13.82852069675121 91346,2019-02-13,V,142.88999938964844,144.6999969482422,142.8699951171875,138.97442626953125,6885600.0,2.0,1.6309154579076335,139.472053371008,129.84230972713655,55.518810314209084,179.8602787648483,19.616016188269047,133.58582509358723,132.22665888468424,15.649999618530273,13.82852069675121 91347,2019-02-13,VZ,54.349998474121094,54.77000045776367,54.279998779296875,42.75364303588867,11884800.0,2.0,-0.49631733370313924,45.61390796310502,40.99362835281295,46.60865392049697,-59.890067285052226,20.154338547229386,43.76833801269531,44.26381295522054,15.649999618530273,13.82852069675121 91348,2019-02-13,WBA,71.8499984741211,72.70999908447266,71.75,59.12033462524414,3856900.0,2.0,-0.2688177011537718,59.36160879106448,57.50615777998045,48.74427249032023,89.64752576371981,2.5523305119383375,58.14139722188314,60.974296696980794,15.649999618530273,13.82852069675121 91349,2019-02-13,WMT,97.30000305175781,98.0,97.08999633789062,90.46332550048828,5458500.0,2.0,0.4640967508798042,91.43956393054486,86.82785245129108,55.08567636491422,107.80805467588554,17.361517599304,88.52609405517578,87.38815714518229,15.649999618530273,13.82852069675121 91350,2019-02-14,AAPL,42.4275016784668,42.814998626708984,42.345001220703125,41.213924407958984,87342800.0,3.0,0.8347503559453244,43.32063954161015,35.620233795181846,51.26286831077561,88.69499179321583,20.78138070668925,38.37944475809733,39.50185006459554,16.219999313354492,239.37676034166424 91351,2019-02-14,AMGN,187.58999633789062,187.8000030517578,185.75999450683594,162.72637939453125,2611500.0,3.0,-1.9191812460618678,177.7881190935007,154.28316081372583,46.65871681105039,-74.40976392644016,25.377121567243627,167.83104095458984,167.58186670939128,16.219999313354492,239.37676034166424 91352,2019-02-14,AXP,107.0,107.36000061035156,106.23999786376953,99.67793273925781,2385900.0,3.0,1.7188193483444536,101.08837986369846,91.26986980060818,57.484800228858774,138.271305611879,34.612349250649665,94.63951822916667,95.57774607340495,16.219999313354492,239.37676034166424 91353,2019-02-14,BA,408.92999267578125,412.2200012207031,407.79998779296875,400.22137451171875,2724300.0,3.0,17.828205292154337,419.24104666678323,331.6059839728652,65.78603452114695,107.43049845144785,49.4585786043544,360.7519592285156,337.5895629882813,16.219999313354492,239.37676034166424 91354,2019-02-14,CAT,131.77999877929688,133.25,131.27000427246094,118.1666259765625,2877500.0,3.0,0.7172981127708766,122.38645407428824,111.69520791301646,52.22181843145626,59.28819186920023,6.761668733815329,116.30673726399739,113.86160875956217,16.219999313354492,239.37676034166424 91355,2019-02-14,CRM,159.47000122070312,160.44000244140625,156.7100067138672,159.47000122070312,5061100.0,3.0,4.7313358784304,164.38793785162173,143.22806098871033,58.22470652187373,106.63234929328553,17.355277935032667,150.560666402181,141.78316637674968,16.219999313354492,239.37676034166424 91356,2019-02-14,CSCO,48.849998474121094,49.68000030517578,48.34000015258789,41.911617279052734,47598600.0,3.0,0.80877084206967,42.32131225240471,38.35161331522224,58.86588601459765,137.323493230241,45.064723751693954,39.36054598490397,39.10364316304525,16.219999313354492,239.37676034166424 91357,2019-02-14,CVX,118.37000274658203,119.52999877929688,117.66000366210938,96.78729248046875,5406500.0,3.0,1.4907191646104394,98.99814623187059,88.76683026959425,56.14479514408952,111.13596888668965,16.450749938622305,92.80825678507487,92.3863141377767,16.219999313354492,239.37676034166424 91358,2019-02-14,DIS,109.8499984741211,111.5,109.54000091552734,109.32393646240234,6324300.0,3.0,-0.10470498714228427,111.09896069048979,108.01322650433444,49.260658134078,-28.760806640096845,5.263131222668855,109.62788340250651,109.60237566630046,16.219999313354492,239.37676034166424 91359,2019-02-14,GS,192.2100067138672,194.1300048828125,189.44000244140625,172.3589630126953,2865000.0,3.0,1.9005524586831655,182.4105361939768,170.50142364489037,49.903381487797574,12.097621017156058,0.8422023613507477,170.7860305786133,165.72080078125,16.219999313354492,239.37676034166424 91360,2019-02-14,HD,187.5,188.92999267578125,186.0,167.07286071777344,2600600.0,3.0,2.5840062148745915,169.24873690726002,155.306568573697,57.11262479520414,131.73101830246262,34.64985335034624,160.62971089680988,156.5421127319336,16.219999313354492,239.37676034166424 91361,2019-02-14,HON,150.92999267578125,151.63999938964844,149.9600067138672,136.6607208251953,2110700.0,3.0,3.0166469162008696,139.15086447263883,124.34138253663849,60.498961798130836,125.14964875007117,38.90375321537531,128.9712033589681,127.34692827860515,16.219999313354492,239.37676034166424 91362,2019-02-14,IBM,131.13766479492188,131.5487518310547,130.21987915039062,104.59954071044922,2917712.0,3.0,3.096493125013339,108.30974848940987,93.72754017636161,62.196192621226466,83.16383971051118,43.86188087761747,97.54527359008789,93.53237724304199,16.219999313354492,239.37676034166424 91363,2019-02-14,INTC,50.40999984741211,51.040000915527344,50.349998474121094,44.741329193115234,17545400.0,3.0,0.6765950129058496,45.11967034264332,40.34971327857251,56.78799788035353,163.23329081501916,19.16103315200929,42.41624387105306,41.886334864298504,16.219999313354492,239.37676034166424 91364,2019-02-14,JNJ,134.3000030517578,134.82000732421875,133.35000610351562,118.24832153320312,3910400.0,3.0,0.6580012722093187,119.77524414060564,111.68635253908185,51.663116555673774,119.33487214018015,3.7938709326177364,114.85287958780924,118.34263814290365,16.219999313354492,239.37676034166424 91365,2019-02-14,JPM,102.47000122070312,103.0999984741211,101.3499984741211,88.72171783447266,11518500.0,3.0,0.21139231535211422,91.07481082395795,87.68618618531939,48.91481450315352,3.9526095165167106,5.750690559174288,88.60505777994791,88.57241071065268,16.219999313354492,239.37676034166424 91366,2019-02-14,KO,46.70000076293945,46.959999084472656,45.5,39.31158447265625,58905400.0,3.0,0.20313012487219595,43.62539147791979,39.69896116795424,41.440105712880445,-139.30763611401224,31.98362686366042,41.320136388142906,41.61582902272542,16.219999313354492,239.37676034166424 91367,2019-02-14,MCD,173.92999267578125,176.44000244140625,173.41000366210938,157.59909057617188,4428800.0,3.0,-1.489320405676608,168.57077007163014,152.9834871305183,47.16232392955988,-98.3715232193094,7.6434518641414675,160.94544728597006,161.77307688395183,16.219999313354492,239.37676034166424 91368,2019-02-14,MMM,206.58999633789062,207.1199951171875,204.0500030517578,171.40028381347656,2229700.0,3.0,2.80028395665542,173.62449562515098,156.6824410203568,56.49353643614439,140.89734191869482,27.040980277141347,162.88516845703126,163.18310623168946,16.219999313354492,239.37676034166424 91369,2019-02-14,MRK,75.50572204589844,75.90648651123047,75.08587646484375,65.10346221923828,8577042.0,3.0,0.8042201408674785,65.90399727626556,59.30513243870027,58.66206341072531,170.69458241413565,24.759642869077574,62.326908874511716,62.38498166402181,16.219999313354492,239.37676034166424 91370,2019-02-14,MSFT,106.30999755859375,107.29000091552734,105.66000366210938,101.71798706054688,21784700.0,3.0,0.5646149252178958,103.21469443655337,98.22114159249935,51.7597053335309,77.89147143410666,0.971566693885879,99.72865117390951,99.83855196634929,16.219999313354492,239.37676034166424 91371,2019-02-14,NKE,84.61000061035156,85.13999938964844,83.69999694824219,80.73722076416016,5179000.0,3.0,2.024472178307491,81.3479881991173,74.81292259800183,61.92438927028148,118.220486318317,30.289362200305735,76.2249043782552,72.81649335225423,16.219999313354492,239.37676034166424 91372,2019-02-14,PG,98.69999694824219,98.81999969482422,97.83999633789062,87.44080352783203,7930100.0,3.0,1.6744858832974643,90.02629620550525,79.9735191631471,61.36803812965356,106.0518584305786,27.075559537554582,83.57381922403971,82.56361885070801,16.219999313354492,239.37676034166424 91373,2019-02-14,TRV,127.12999725341797,127.94999694824219,126.2300033569336,113.63526916503906,1266500.0,3.0,1.2713348312556718,114.895750897092,109.58333845837674,54.7803449327463,93.55901826000634,16.954672597219336,110.46364822387696,110.33175086975098,16.219999313354492,239.37676034166424 91374,2019-02-14,UNH,263.239990234375,267.07000732421875,262.7099914550781,247.0660858154297,3015300.0,3.0,1.7319861371932461,254.09626882545032,241.3068638039442,52.47484877921315,43.120889779455204,7.676325872665093,241.5647232055664,242.62526219685873,16.219999313354492,239.37676034166424 91375,2019-02-14,V,142.97999572753906,143.47999572753906,142.39999389648438,138.89678955078125,6314000.0,3.0,1.7360107468075796,140.05382365158366,129.84842396804524,55.43135684904274,150.60401784198453,17.11261267768184,133.9244832356771,132.25199966430665,16.219999313354492,239.37676034166424 91376,2019-02-14,VZ,54.380001068115234,54.52000045776367,53.95000076293945,42.4005012512207,11190100.0,3.0,-0.48865414552092545,45.415830455815865,40.952353443109914,45.32799306303772,-70.47362185286663,23.681096377381824,43.731417973836265,44.20574372609456,16.219999313354492,239.37676034166424 91377,2019-02-14,WBA,71.68000030517578,72.44999694824219,71.29000091552734,59.218894958496094,3855100.0,3.0,-0.175647125064053,59.43849513842013,57.4742249696121,49.02367953516598,73.74875481463134,7.325510247364198,58.264125696818034,60.84180374145508,16.219999313354492,239.37676034166424 91378,2019-02-14,WMT,97.68000030517578,99.19999694824219,97.0199966430664,90.99903106689453,7200800.0,3.0,0.5908214327021994,91.68405217368762,86.7837960318788,56.086826249282694,131.9600115805554,26.06459455975732,88.68557942708334,87.38077150980631,16.219999313354492,239.37676034166424 91379,2019-02-15,AAPL,42.8125,42.92499923706055,42.4375,41.12222671508789,98507200.0,4.0,0.8181752529011561,43.448277261359024,35.85998918761558,51.01927658896234,82.98931085185212,21.981613997148635,38.61139119466146,39.41223335266113,14.90999984741211,28.06058050617328 91380,2019-02-15,AMGN,188.07000732421875,189.10000610351562,185.99000549316406,164.1733856201172,3314600.0,4.0,-1.709880820023102,176.55814617605233,154.46443530588124,47.90348578937028,-61.01680430655239,20.300465154377857,167.85457611083984,167.5186688741048,14.90999984741211,28.06058050617328 91381,2019-02-15,AXP,107.33000183105469,108.08999633789062,107.12000274658203,100.38845825195312,3882300.0,4.0,1.7884366011854667,101.5625971272986,91.53327842201782,58.58554059192139,144.48224155939042,38.2722613527206,95.07424240112304,95.55228830973307,14.90999984741211,28.06058050617328 91382,2019-02-15,BA,412.4800109863281,418.04998779296875,411.42999267578125,408.18048095703125,4017300.0,4.0,18.02920634237188,422.67062212573904,334.10179303539377,67.51435329971034,113.45208396802134,53.50346838104603,364.2879577636719,338.9518783569336,14.90999984741211,28.06058050617328 91383,2019-02-15,CAT,134.10000610351562,136.25,133.67999267578125,121.35645294189453,5217500.0,4.0,1.0245447966690193,122.76925976835888,111.53693758881884,54.73658890920627,156.83229912808443,16.2515592406241,116.76610616048177,113.96661071777343,14.90999984741211,28.06058050617328 91384,2019-02-15,CRM,160.99000549316406,161.22000122070312,158.08999633789062,159.0500030517578,5282000.0,4.0,4.542477387238989,164.92196708787537,143.61703132521058,57.91346569199475,106.03670415465108,19.40683418884321,151.51566670735676,142.22483304341634,14.90999984741211,28.06058050617328 91385,2019-02-15,CSCO,48.83000183105469,49.59000015258789,48.439998626708984,42.803531646728516,30189600.0,4.0,0.90134356952111,42.59186849807135,38.533079240576114,61.350707734382475,142.20209314652485,45.06472375169396,39.601855214436846,39.153234545389815,14.90999984741211,28.06058050617328 91386,2019-02-15,CVX,119.62000274658203,119.86000061035156,118.58999633789062,97.76203155517578,6209800.0,4.0,1.572202811031275,99.40980723036604,89.05177037583512,57.52095238502532,118.28069700585695,18.064779823549166,93.13209635416666,92.406449508667,14.90999984741211,28.06058050617328 91387,2019-02-15,DIS,111.4000015258789,112.62999725341797,111.02999877929688,111.23062133789062,8197300.0,4.0,0.05512039773979893,111.34948159891728,107.9187969045007,52.52618208114637,92.7646036623867,14.690976493582998,109.83403040568034,109.55782521565756,14.90999984741211,28.06058050617328 91388,2019-02-15,GS,193.2100067138672,198.88999938964844,193.10000610351562,177.7034912109375,3065400.0,4.0,2.058405942922235,182.3555788983047,170.5035580645859,53.59026050336551,45.12535043985038,10.505080686011793,171.6511240641276,165.6789520263672,14.90999984741211,28.06058050617328 91389,2019-02-15,HD,189.8699951171875,192.6199951171875,189.0500030517578,171.2383270263672,4997900.0,4.0,2.942157094813723,170.3838256494262,155.73086551268315,60.51489185451641,180.04255976564852,44.72970508455943,161.3352300008138,156.78573099772134,14.90999984741211,28.06058050617328 91390,2019-02-15,HON,152.0,153.32000732421875,151.58999633789062,139.20294189453125,3039400.0,4.0,3.192012863818519,140.11688996141365,124.59560851270744,63.279886674767916,140.7787109677759,44.356154894417074,129.67484537760416,127.41910870869954,14.90999984741211,28.06058050617328 91391,2019-02-15,IBM,131.52963256835938,132.11280822753906,131.34799194335938,105.78748321533203,4020929.0,4.0,3.118924285289282,108.08877411720943,95.2703613198023,63.56872166883586,89.64187961239504,45.71208815573038,98.22023468017578,93.76051355997721,14.90999984741211,28.06058050617328 91392,2019-02-15,INTC,51.25,51.66999816894531,51.09000015258789,45.489810943603516,22520400.0,4.0,0.7920091801090408,45.565245363450686,40.21192100312646,58.3841059901618,198.65317745993624,24.1022261108476,42.63492342631022,41.932381884257,14.90999984741211,28.06058050617328 91393,2019-02-15,JNJ,135.19000244140625,136.41000366210938,135.00999450683594,120.07079315185547,6665000.0,4.0,0.8625076897142918,120.40831736653715,111.69510212809175,54.34455973041577,157.3325860873449,13.881360710404952,115.16571985880533,118.21518084208171,14.90999984741211,28.06058050617328 91394,2019-02-15,JPM,103.9000015258789,105.69999694824219,103.66000366210938,91.4330825805664,14716900.0,4.0,0.39465218027517324,91.4159481943934,87.57287245379996,54.190522444111565,129.22204264805436,12.670966282419183,88.84876378377278,88.5210999806722,14.90999984741211,28.06058050617328 91395,2019-02-15,KO,45.900001525878906,46.2599983215332,45.20000076293945,39.00978469848633,35701600.0,4.0,-0.0387928271630571,43.83369548768174,39.33372051268448,40.419158243265144,-164.5367558518703,34.70593207344487,41.27989654541015,41.550634765625,14.90999984741211,28.06058050617328 91396,2019-02-15,MCD,177.27999877929688,179.97999572753906,177.00999450683594,161.27313232421875,4648600.0,4.0,-1.1327190671394476,168.49115143540152,152.9609481739735,52.04790137906585,-19.616475843053493,22.895257512943754,161.09688975016277,161.67644297281902,14.90999984741211,28.06058050617328 91397,2019-02-15,MMM,206.4600067138672,208.97000122070312,206.0,174.68727111816406,2000400.0,4.0,3.123655872645088,174.92719390113584,156.9242373732782,58.84529856174814,161.31062317428453,31.07506938647142,163.6201202392578,163.22078374226888,14.90999984741211,28.06058050617328 91398,2019-02-15,MRK,76.0114517211914,76.45992279052734,75.63931274414062,65.82097625732422,10886100.0,4.0,0.9169194508039169,66.37310302599644,59.18323394910121,60.22165934228216,183.05579304845637,28.966873059148362,62.48552996317546,62.44380448659261,14.90999984741211,28.06058050617328 91399,2019-02-15,MSFT,107.91000366210938,108.30000305175781,107.36000061035156,102.97398376464844,26606900.0,4.0,0.6945439952562111,103.51029946586175,98.12535498360114,53.15554838821862,132.64561469462126,7.07113326445455,100.07183430989583,99.8374417622884,14.90999984741211,28.06058050617328 91400,2019-02-15,NKE,85.48999786376953,85.77999877929688,85.0999984741211,81.40462493896484,6111300.0,4.0,2.053688685984909,81.72022807999355,75.0365826805045,62.92134625999505,141.0837426425834,34.250768807018105,76.62630259195963,72.98908449808756,14.90999984741211,28.06058050617328 91401,2019-02-15,PG,98.94999694824219,99.19999694824219,98.25,87.45858764648438,12069100.0,4.0,1.626687741678282,90.01241218506672,80.68366096556804,61.399731421861546,103.79978197590094,29.50366002351424,83.82696100870768,82.64349085489908,14.90999984741211,28.06058050617328 91402,2019-02-15,TRV,128.0500030517578,128.83999633789062,127.87000274658203,115.25567626953125,1304600.0,4.0,1.3640323417088922,115.27218333642173,109.72615727026772,57.28543189111446,125.16673147160125,22.502127655214274,110.8659184773763,110.34310010274251,14.90999984741211,28.06058050617328 91403,2019-02-15,UNH,267.7900085449219,271.1300048828125,266.6199951171875,252.466796875,3673700.0,4.0,2.0989170940283373,254.34450793432393,242.11642803979714,55.47332769486958,75.10829147295732,16.597127932093283,242.62873433430988,242.63897527058919,14.90999984741211,28.06058050617328 91404,2019-02-15,V,144.5500030517578,144.91000366210938,143.82000732421875,140.5946502685547,6536000.0,4.0,1.9340086429839403,140.92699724135556,129.73872999253118,56.96497444034057,181.69290213615724,22.39504716135924,134.47437845865886,132.33243459065756,14.90999984741211,28.06058050617328 91405,2019-02-15,VZ,54.47999954223633,55.189998626708984,54.31999969482422,43.28728485107422,15719400.0,4.0,-0.40634094287678124,45.25024130818834,40.986887521767706,48.970345806066746,-37.49707953858348,12.861839706898209,43.71887969970703,44.14782746632894,14.90999984741211,28.06058050617328 91406,2019-02-15,WBA,72.91000366210938,73.83000183105469,72.66000366210938,60.30291748046875,4670400.0,4.0,-0.01417382722883076,59.81323222911912,57.253659631842794,52.00074797367703,214.0234038370276,7.244601371376963,58.44230575561524,60.72424901326497,14.90999984741211,28.06058050617328 91407,2019-02-15,WMT,98.9800033569336,100.0,98.86000061035156,92.35682678222656,9481000.0,4.0,0.7916883324162995,92.20507395904448,86.56296421844576,58.51160650818391,192.90384850572912,31.22624319148227,88.9051030476888,87.42434056599934,14.90999984741211,28.06058050617328 91495,2019-02-19,AAPL,42.4275016784668,42.86000061035156,42.372501373291016,41.24528884887695,75891200.0,1.0,0.8056820489049841,43.57054124337955,36.09435743826107,51.34028651316754,77.02549782770635,20.825317719634327,38.79882570902507,39.35538196563721,14.880000114440918,16.572991317881645 91496,2019-02-19,AMGN,187.7899932861328,188.47000122070312,186.85000610351562,162.9791259765625,2267500.0,1.0,-1.6216817589939865,174.67813840353472,155.00677370584026,46.967700508888214,-60.73623842524077,20.300465154377857,167.65203959147135,167.42504196166993,14.880000114440918,16.572991317881645 91497,2019-02-19,AXP,107.05000305175781,107.2300033569336,106.45999908447266,99.56578063964844,3692800.0,1.0,1.7569722848948999,101.85889098952099,91.79978897263722,56.82339768857434,115.6538388338312,31.17616391434201,95.35034713745117,95.53189608256022,14.880000114440918,16.572991317881645 91498,2019-02-19,BA,415.5,417.94000244140625,414.5400085449219,406.51055908203125,3051500.0,1.0,17.848011615706184,425.4661155270411,336.5166542483495,66.78214291502496,106.47881848692577,53.503468381046005,367.2442240397135,340.5294479370117,14.880000114440918,16.572991317881645 91499,2019-02-19,CAT,135.35000610351562,136.97999572753906,135.0,121.00006866455078,3881300.0,1.0,1.2251598938761106,122.61966747621716,111.6152469219762,54.40562002296245,166.62473056784708,18.411580323942243,117.01764526367188,114.12439931233725,14.880000114440918,16.572991317881645 91500,2019-02-19,CRM,159.66000366210938,161.47999572753906,159.13999938964844,160.61000061035156,3883200.0,1.0,4.467189458504009,165.65613191019932,143.69286711323818,58.76050272305731,109.90954825098959,20.113438011801424,152.27066650390626,142.88483301798502,14.880000114440918,16.572991317881645 91501,2019-02-19,CSCO,49.20000076293945,49.93000030517578,49.20000076293945,42.994041442871094,20204500.0,1.0,0.9787977007548818,42.925002349678586,38.600010238822385,61.859796487486555,150.00227182439653,47.83472247098963,39.79611485799153,39.21459407806397,14.880000114440918,16.572991317881645 91502,2019-02-19,CVX,118.9000015258789,119.86000061035156,118.45999908447266,97.72929382324219,4277800.0,1.0,1.6155148766365954,99.83479350013297,89.12466771202523,57.45830784620966,106.47205243662428,17.112088381085155,93.3940216064453,92.42117335001628,14.880000114440918,16.572991317881645 91503,2019-02-19,DIS,112.91000366210938,113.7699966430664,112.83000183105469,112.1395263671875,8169600.0,1.0,0.25221680820112624,111.80560982295924,107.70668723514623,53.986528483432984,193.9684279679078,22.959078320174058,109.96246109008788,109.54100405375162,14.880000114440918,16.572991317881645 91504,2019-02-19,GS,196.66000366210938,199.05999755859375,195.61000061035156,177.8556671142578,2558200.0,1.0,2.1707620958767393,181.76850002008064,170.7441800336303,53.69064784462455,51.18558242406798,10.887894638798148,172.35596923828126,165.6975944519043,14.880000114440918,16.572991317881645 91505,2019-02-19,HD,191.7100067138672,193.19000244140625,191.27999877929688,171.18492126464844,3828400.0,1.0,3.184970491611068,171.62755864981358,155.62195612069422,60.45128671248693,178.2086317390264,46.10246305815462,161.89032948811848,157.07903849283855,14.880000114440918,16.572991317881645 91506,2019-02-19,HON,152.61000061035156,153.75,152.38999938964844,139.1665802001953,2479600.0,1.0,3.29013097406974,141.01019257720992,124.74006224456741,63.21403780374181,133.55883479252415,45.682410465285436,130.23957392374675,127.50702578226725,14.880000114440918,16.572991317881645 91507,2019-02-19,IBM,131.74952697753906,132.6003875732422,131.31930541992188,106.30096435546875,3541442.0,1.0,3.1419167179347482,107.86067379401135,96.7481732518871,64.15071608748028,90.0083657384028,47.31652780216379,98.80094757080079,94.013117090861,14.880000114440918,16.572991317881645 91508,2019-02-19,INTC,51.349998474121094,51.709999084472656,51.34000015258789,45.2608642578125,15611800.0,1.0,0.8551440862580151,45.8792009473784,40.11985262622999,57.70960526432137,181.91471854060296,24.41579795723577,42.76634508768718,41.986717542012535,14.880000114440918,16.572991317881645 91509,2019-02-19,JNJ,136.13999938964844,136.3800048828125,135.6300048828125,119.46333312988281,5935500.0,1.0,0.9644460186025441,120.85655722451469,111.6870707051728,53.32456608288148,142.79633910164893,13.88136071040495,115.39638900756836,118.05222867329915,14.880000114440918,16.572991317881645 91510,2019-02-19,JPM,104.91000366210938,105.37000274658203,103.80999755859375,91.11257934570312,12764900.0,1.0,0.5081671761628286,91.51565798312019,87.524271979038,53.51470924448235,115.15695376304232,12.670966282419183,88.97841339111328,88.45241737365723,14.880000114440918,16.572991317881645 91511,2019-02-19,KO,45.31999969482422,45.59000015258789,44.77000045776367,38.656253814697266,25511300.0,1.0,-0.2560934119127225,44.06134155544062,38.86636001316289,39.24743373830517,-185.4521425415376,38.47870872684431,41.2011412302653,41.4747002919515,14.880000114440918,16.572991317881645 91512,2019-02-19,MCD,181.11000061035156,181.89999389648438,179.16000366210938,160.6279296875,4765400.0,1.0,-0.8918912308484153,168.22341376309348,152.9311760806565,51.18806423137687,6.01220278099523,29.632579070557615,161.12586517333983,161.58197021484375,14.880000114440918,16.572991317881645 91513,2019-02-19,MMM,207.91000366210938,209.14999389648438,207.38999938964844,174.31094360351562,1534400.0,1.0,3.3113922914382954,176.1090080024532,156.90456621629681,58.47095446012968,152.53949721777207,31.469161650293437,164.13320566813152,163.29921442667643,14.880000114440918,16.572991317881645 91514,2019-02-19,MRK,76.135498046875,76.45992279052734,75.45801544189453,65.35089111328125,9653547.0,1.0,0.9572677368326907,66.68896521686922,59.14530259013762,58.72017765190301,153.62642904412968,26.49008232731625,62.56717758178711,62.49083404541015,14.880000114440918,16.572991317881645 91515,2019-02-19,MSFT,107.79000091552734,108.66000366210938,107.77999877929688,102.92640686035156,18038500.0,1.0,0.784629935310889,103.59573529490503,98.08368975392311,53.09534595699279,140.05233861826937,9.202017740797238,100.26975123087566,99.89374020894368,14.880000114440918,16.572991317881645 91516,2019-02-19,NKE,84.58000183105469,85.05000305175781,84.45999908447266,80.6323471069336,5105900.0,1.0,1.9915690437355664,81.96373149653594,75.1858969519504,61.009150166829336,117.17222150108024,26.562657762468266,76.94157384236654,73.18397750854493,14.880000114440918,16.572991317881645 91517,2019-02-19,PG,98.55999755859375,100.0,98.47000122070312,88.799560546875,10098200.0,1.0,1.6776735003647474,90.20211725979362,81.2550421640345,63.72130854692991,113.76727317760528,34.4178725353292,84.07046686808268,82.75349578857421,14.880000114440918,16.572991317881645 91518,2019-02-19,TRV,128.30999755859375,129.4600067138672,128.00999450683594,115.57797241210938,1459300.0,1.0,1.4468243018228009,115.72812611452052,109.72590067991307,57.76682899971879,129.58748147808657,26.174590416103307,111.17687174479167,110.33386980692545,14.880000114440918,16.572991317881645 91519,2019-02-19,UNH,271.1700134277344,272.489990234375,269.2799987792969,251.79640197753906,2486700.0,1.0,2.3090005345543716,254.75393854056097,242.16420110787652,55.027506878628195,82.7904086631861,19.386278430564698,243.58442128499348,242.71979217529298,14.880000114440918,16.572991317881645 91520,2019-02-19,V,144.4199981689453,144.8800048828125,144.02000427246094,140.13868713378906,8406700.0,1.0,2.0307220877222107,141.5891673302537,129.6762867713088,56.4255699585512,159.7151351194609,22.395047161359237,134.83086700439452,132.49276072184244,14.880000114440918,16.572991317881645 91521,2019-02-19,VZ,55.060001373291016,55.65999984741211,54.81999969482422,43.507015228271484,12272700.0,1.0,-0.3196915267509439,45.04420757514155,41.06343593376959,49.82714976544121,-17.46384621695723,5.914199021856013,43.71004155476888,44.08826592763265,14.880000114440918,16.572991317881645 91522,2019-02-19,WBA,73.48999786376953,74.94000244140625,73.4000015258789,61.124149322509766,6374600.0,1.0,0.1780094884143324,60.34713377677848,56.920139553910005,54.10147579705563,294.07014278388357,16.939849354865608,58.586914189656575,60.628543790181475,14.880000114440918,16.572991317881645 91523,2019-02-19,WMT,102.37999725341797,104.18000030517578,102.06999969482422,94.39810943603516,20697300.0,1.0,1.1028779574828178,93.18305557506253,85.9978587315781,61.7926810236525,314.5724063873213,50.51991163616866,89.17481180826823,87.51586380004883,14.880000114440918,16.572991317881645 91524,2019-02-20,AAPL,42.79750061035156,43.33000183105469,42.747501373291016,41.51072311401367,104457600.0,2.0,0.8078866076778155,43.59367718860976,36.53897318675645,52.04160248305635,83.2204901600993,26.23049708333756,38.99775085449219,39.33851439158122,14.020000457763672,24.198355240641856 91525,2019-02-20,AMGN,187.19000244140625,189.22000122070312,186.47999572753906,162.9355926513672,3046400.0,2.0,-1.5375719706364066,172.94488615327828,155.5623556680108,46.93312767887447,-55.987171794183475,17.172727635321444,167.37222035725912,167.30863215128582,14.020000457763672,24.198355240641856 91526,2019-02-20,AXP,106.56999969482422,107.18000030517578,106.5,99.82752990722656,3840800.0,2.0,1.7331785623099876,102.07016048488369,92.23826847019443,57.246650529006075,108.905327535099,31.17616391434201,95.61865971883138,95.54938507080078,14.020000457763672,24.198355240641856 91527,2019-02-20,BA,417.1400146484375,421.8399963378906,417.1099853515625,411.6766357421875,3990100.0,2.0,17.91476247094397,427.78595123087916,340.58745575154273,67.89639021276318,109.40879787203102,56.18396974491239,370.3393320719401,342.24559020996094,14.020000457763672,24.198355240641856 91528,2019-02-20,CAT,136.38999938964844,140.69000244140625,136.33999633789062,125.01853942871094,6199000.0,2.0,1.6889367985853312,124.0165769961663,110.93738494841378,57.409533180855306,244.88641439409994,28.438727468262538,117.40077234903971,114.40390497843424,14.020000457763672,24.198355240641856 91529,2019-02-20,CRM,160.3300018310547,161.49000549316406,157.2100067138672,158.5399932861328,7047200.0,2.0,4.192166258178503,165.9185209688095,144.38947768841706,57.18078119197033,85.614460264889,12.300495579864466,152.81466623942057,143.5159996032715,14.020000457763672,24.198355240641856 91530,2019-02-20,CSCO,49.70000076293945,49.79999923706055,49.349998474121094,42.976715087890625,17550900.0,2.0,1.0269445877828574,43.13879544626682,38.80619814504177,61.783230529205476,139.74349202684826,47.83472247098965,39.98142636617025,39.29370988210042,14.020000457763672,24.198355240641856 91531,2019-02-20,CVX,119.30999755859375,120.72000122070312,119.0,98.52383422851562,5940600.0,2.0,1.6944205458177208,100.24900270117693,89.4524224697215,58.59057016675051,113.57299557287605,21.586647043147757,93.64350509643555,92.49401346842448,14.020000457763672,24.198355240641856 91532,2019-02-20,DIS,113.5999984741211,114.08999633789062,113.29000091552734,112.30746459960938,7081500.0,2.0,0.41715958926060637,112.23688011505304,107.57969779632391,54.25549300977775,195.40053088754001,25.136242147846566,110.06520538330078,109.5849843343099,14.020000457763672,24.198355240641856 91533,2019-02-20,GS,198.72999572753906,199.3000030517578,197.50999450683594,177.79302978515625,2266000.0,2.0,2.229055681244631,181.8443131412946,170.7507338557757,53.64124189573518,55.624437702271614,11.459468208119388,173.02978006998697,165.81743265787762,14.020000457763672,24.198355240641856 91534,2019-02-20,HD,192.38999938964844,192.39999389648438,191.11000061035156,170.75770568847656,3970100.0,2.0,3.30483307286471,172.3677212750049,156.19374265321778,59.93002402512273,155.16345906506274,44.95467442029326,162.32972259521483,157.43217239379882,14.020000457763672,24.198355240641856 91535,2019-02-20,HON,153.3300018310547,154.83999633789062,153.00999450683594,140.34689331054688,2622400.0,2.0,3.4236657988921024,141.83015349700045,125.2601991336148,64.45604681020353,133.84404202259026,48.97773006060221,130.82094802856446,127.66636670430502,14.020000457763672,24.198355240641856 91536,2019-02-20,IBM,132.65774536132812,133.11663818359375,131.1854705810547,105.76448822021484,3976892.0,2.0,3.0813295963354648,106.51351638365635,99.3898794598495,63.061884967942625,86.89163716727619,49.021762032947834,99.34281794230144,94.29604746500651,14.020000457763672,24.198355240641856 91537,2019-02-20,INTC,51.630001068115234,51.72999954223633,51.060001373291016,45.2520637512207,21607700.0,2.0,0.8941614898516548,46.173955782184514,40.12660612272271,57.683106050290576,157.7249733259373,20.684920902437646,42.891056569417316,42.04980233510335,14.020000457763672,24.198355240641856 91538,2019-02-20,JNJ,135.97000122070312,136.72999572753906,135.72999572753906,120.04438781738281,6089800.0,2.0,1.0796733337588478,121.27444370392692,111.93389751311409,54.17562669411425,140.7833961030984,16.094251765071295,115.67049077351888,117.91762351989746,14.020000457763672,24.198355240641856 91539,2019-02-20,JPM,105.20999908447266,105.80000305175781,104.87999725341797,91.55437469482422,10030300.0,2.0,0.6265552814045634,91.82286106621874,87.45529063666211,54.32693263202096,141.82339749226486,15.454267625143284,89.12076797485352,88.42518310546875,14.020000457763672,24.198355240641856 91540,2019-02-20,KO,44.90999984741211,45.2400016784668,44.79999923706055,38.88906478881836,27464000.0,2.0,-0.40485289875920927,44.19130554036644,38.51047706766579,40.4239801916297,-172.8361803852791,38.4787087268443,41.14796702067057,41.418758138020834,14.020000457763672,24.198355240641856 91541,2019-02-20,MCD,179.47000122070312,180.9199981689453,179.33999633789062,161.73910522460938,3707400.0,2.0,-0.6044036669096897,167.72386113298109,153.06511439192127,52.583632406514,8.418121138310369,29.632579070557615,161.133930460612,161.55069580078126,14.020000457763672,24.198355240641856 91542,2019-02-20,MMM,208.92999267578125,208.97000122070312,207.32000732421875,174.41127014160156,1879100.0,2.0,3.428745821548773,176.90270514647364,157.58207573731545,58.54368603970232,139.30068080337213,31.15743627021077,164.6618169148763,163.44903030395508,14.020000457763672,24.198355240641856 91543,2019-02-20,MRK,75.38167572021484,75.8969497680664,75.20037841796875,65.50757598876953,8993517.0,2.0,0.9904696861895346,67.00467806107368,59.12648763411676,59.07203070742826,128.5211442890504,22.90450114264814,62.67714004516601,62.56190516153971,14.020000457763672,24.198355240641856 91544,2019-02-20,MSFT,107.86000061035156,107.94000244140625,106.29000091552734,102.39127349853516,21607700.0,2.0,0.803579734863419,103.76871607745355,98.09412571942144,52.40474819057772,92.80767570162136,0.8561978291665541,100.44570668538411,99.98726870218913,14.020000457763672,24.198355240641856 91545,2019-02-20,NKE,84.62999725341797,84.94999694824219,84.3499984741211,80.88975524902344,6436100.0,2.0,1.9407378476814472,82.22294437945605,75.31663920819044,61.413485725730936,111.8381775845351,25.244880289621886,77.23141886393229,73.40534172058105,14.020000457763672,24.198355240641856 91546,2019-02-20,PG,99.77999877929688,100.22000122070312,98.94000244140625,88.1690444946289,8947400.0,2.0,1.6482032444514516,89.92314535283282,82.31908182001874,61.91015980838025,105.76688256769174,35.73479558636667,84.3038230895996,82.8704672495524,14.020000457763672,24.198355240641856 91547,2019-02-20,TRV,129.0500030517578,130.1300048828125,128.97999572753906,116.15094757080078,1784800.0,2.0,1.540909191473503,116.03766415039186,110.07706439575071,58.62441086996647,144.03380135757897,30.0060686499471,111.51826426188151,110.3660722096761,14.020000457763672,24.198355240641856 91548,2019-02-20,UNH,269.2099914550781,270.5899963378906,268.17999267578125,250.95834350585938,2802800.0,2.0,2.3804287590541264,255.00651057318962,242.26733281059947,54.46148595223335,69.94013064078509,16.031293029630568,244.49789428710938,242.85702997843424,14.020000457763672,24.198355240641856 91549,2019-02-20,V,144.35000610351562,144.83999633789062,143.52000427246094,140.4199981689453,5283100.0,2.0,2.105793363894577,142.21725432682024,129.71964142513286,56.687329127931754,140.86312534557658,19.355921975287078,135.11892598470052,132.68021291097006,14.020000457763672,24.198355240641856 91550,2019-02-20,VZ,55.369998931884766,55.90999984741211,55.2400016784668,43.758140563964844,11379000.0,2.0,-0.22812780897024965,44.86819826839482,41.14291966678584,50.80374493053446,-1.40770356636383,2.3323451013161867,43.70025431315104,44.047905158996585,14.020000457763672,24.198355240641856 91551,2019-02-20,WBA,72.9800033569336,73.26000213623047,71.54000091552734,58.964298248291016,7882400.0,2.0,0.1542560518618643,60.37703424684119,56.94319852598596,48.3448639919999,70.18555700810741,1.501865261526348,58.64864451090495,60.5258176167806,14.020000457763672,24.198355240641856 91552,2019-02-20,WMT,101.80999755859375,102.33999633789062,98.6500015258789,92.25521850585938,17631800.0,2.0,1.163176216794625,93.48321517245607,85.91845566494628,56.90544329881284,170.70617482395267,20.86449333729612,89.3392234802246,87.61178665161133,14.020000457763672,24.198355240641856 91553,2019-02-21,AAPL,42.95000076293945,43.092498779296875,42.57500076293945,41.27665710449219,68998800.0,3.0,0.7817352087183096,43.529735923143896,37.03236200776431,51.36625588841849,71.58088856020237,22.937705595489362,39.16628850301107,39.318546549479166,14.460000038146973,28.8342665990138 91554,2019-02-21,AMGN,186.38999938964844,187.39999389648438,184.75,161.69776916503906,2947600.0,3.0,-1.552895554500509,170.95403804490306,156.28808384230396,45.93847301691835,-69.91663750440834,22.16270084962829,166.9779047648112,167.22450002034506,14.460000038146973,28.8342665990138 91555,2019-02-21,AXP,106.73999786376953,106.94999694824219,106.31999969482422,99.66860961914062,2566500.0,3.0,1.6821080323199737,102.1455198017724,92.80798514207527,56.89634025441367,97.1126375337613,29.11124565802652,95.86671702067058,95.5578628540039,14.460000038146973,28.8342665990138 91556,2019-02-21,BA,421.5799865722656,422.4100036621094,415.67999267578125,407.79962158203125,2880500.0,3.0,17.453625829411976,428.53603910605136,345.771312578519,66.17312771384508,98.96017851535977,52.732838472861424,372.9029215494792,343.9032699584961,14.460000038146973,28.8342665990138 91557,2019-02-21,CAT,139.75,140.97999572753906,138.41000366210938,123.7444076538086,4051100.0,3.0,1.9314074877688938,124.90623298650321,110.67678932184639,56.19516111137151,221.15439786427947,29.166116691336885,117.69598185221354,114.63856633504231,14.460000038146973,28.8342665990138 91558,2019-02-21,CRM,157.6999969482422,160.47999572753906,157.3000030517578,159.6300048828125,4463000.0,3.0,4.015870758420135,166.27424901090973,145.0217501345981,57.79880089231289,80.18693798933178,12.300495579864478,153.27833302815756,144.1166664123535,14.460000038146973,28.8342665990138 91559,2019-02-21,CSCO,49.540000915527344,49.720001220703125,49.20000076293945,42.78622055053711,17120600.0,3.0,1.0377672901636572,43.3157849146297,38.9712569402287,60.92555054883057,125.76249894873366,44.17004135179627,40.15028559366862,39.363922055562334,14.460000038146973,28.8342665990138 91560,2019-02-21,CVX,120.06999969482422,120.31999969482422,118.38999938964844,97.59004211425781,5139400.0,3.0,1.6624410519212063,100.29995478145663,90.12709676273282,56.75408718232556,90.69431596254357,16.80565433673976,93.87510833740234,92.53142127990722,14.460000038146973,28.8342665990138 91561,2019-02-21,DIS,113.4000015258789,114.54000091552734,112.87000274658203,112.91010284423828,9480100.0,3.0,0.5897080145709168,112.75049860404452,107.37925145699064,55.22702329264791,187.6827665345145,28.186973287968325,110.159716796875,109.62005564371745,14.460000038146973,28.8342665990138 91562,2019-02-21,GS,198.97000122070312,199.4499969482422,195.0500030517578,175.78770446777344,2785900.0,3.0,2.0893559785793343,181.82483723281592,170.7218668687466,52.05482809279646,38.037539389547945,4.140793750352639,173.65614471435546,165.88512420654297,14.460000038146973,28.8342665990138 91563,2019-02-21,HD,191.85000610351562,192.3699951171875,190.61000061035156,170.73095703125,3094200.0,3.0,3.3589467912434543,172.84799892571388,157.04231937262594,59.89657132204874,139.04133913890115,41.46062209837177,162.74300537109374,157.781174214681,14.460000038146973,28.8342665990138 91564,2019-02-21,HON,153.5399932861328,153.75,152.0800018310547,139.29722595214844,2706300.0,3.0,3.4055368176825027,142.31951368684298,125.92243882780548,62.51426914680376,110.97910416403637,41.16671379374589,131.375808207194,127.80745608011881,14.460000038146973,28.8342665990138 91565,2019-02-21,IBM,131.7590789794922,132.26577758789062,131.30975341796875,105.641845703125,3072416.0,3.0,2.988962737920488,106.78602607979576,99.61404029593666,62.80976913635904,81.39732251576453,49.02176203294784,99.83817621866862,94.55963567097982,14.460000038146973,28.8342665990138 91566,2019-02-21,INTC,51.31999969482422,51.84000015258789,51.209999084472656,45.26967239379883,16162100.0,3.0,0.9159454842135588,46.42568319981828,40.20702325159773,57.72328768103638,147.11877449807318,21.67133391339908,43.0076047261556,42.11843077341715,14.460000038146973,28.8342665990138 91567,2019-02-21,JNJ,134.97999572753906,135.7899932861328,134.27000427246094,119.22561645507812,6665500.0,3.0,1.09233208073438,121.44921237892912,112.34196498923494,52.77296632980307,101.97239533454066,4.159359558532095,115.8307268778483,117.83440259297689,14.460000038146973,28.8342665990138 91568,2019-02-21,JPM,105.44999694824219,105.98999786376953,104.95999908447266,91.36380004882812,8400100.0,3.0,0.6969667279229839,92.04745595972287,87.47238122899785,53.90662303716229,133.7291622357772,16.708104375441827,89.262255859375,88.4063725789388,14.460000038146973,28.8342665990138 91569,2019-02-21,KO,45.0,45.90999984741211,44.959999084472656,39.54440689086914,23121200.0,3.0,-0.464510643574954,44.19554319920785,38.29842843470328,43.60435217982832,-129.1779629333436,25.561299593130244,41.10140380859375,41.38300654093425,14.460000038146973,28.8342665990138 91570,2019-02-21,MCD,180.4499969482422,183.33999633789062,180.39999389648438,163.81808471679688,4391000.0,3.0,-0.20643181354205353,167.1448481269241,153.35020344778292,55.06992892621345,52.35352717773776,37.498317624341105,161.19994354248047,161.56876576741536,14.460000038146973,28.8342665990138 91571,2019-02-21,MMM,208.16000366210938,209.11000061035156,207.25,173.77565002441406,1737600.0,3.0,3.4309107053463777,177.3433368355856,158.54659999302766,57.879331903031925,126.17529144603459,31.50469255752128,165.1470916748047,163.59462076822916,14.460000038146973,28.8342665990138 91572,2019-02-21,MRK,75.55343627929688,76.364501953125,75.52481079101562,65.83745574951172,7740633.0,3.0,1.031510400232726,67.35080201048787,59.14241545777384,59.817976319151946,129.8369480755844,26.92304787978721,62.78270378112793,62.63833758036296,14.460000038146973,28.8342665990138 91573,2019-02-21,MSFT,106.9000015258789,109.4800033569336,106.87000274658203,104.5509033203125,29063200.0,3.0,0.981547002519406,104.34330565717288,97.82090790483885,54.85611440831621,156.1481184640293,8.459250660056142,100.67017974853516,100.09458872477214,14.460000038146973,28.8342665990138 91574,2019-02-21,NKE,83.56999969482422,84.1500015258789,83.3499984741211,80.04120635986328,8579200.0,3.0,1.8111056562225087,82.29482572238985,75.57369310695586,59.31586040823662,80.03232829758124,13.736722615796928,77.46087977091472,73.59275868733724,14.460000038146973,28.8342665990138 91575,2019-02-21,PG,99.0999984741211,99.86000061035156,98.58999633789062,88.61309051513672,7444800.0,3.0,1.6417535442242581,90.18807566666094,82.49286610579999,62.682898097377425,96.12123817280818,31.252537792779044,84.54199498494467,83.00497233072916,14.460000038146973,28.8342665990138 91576,2019-02-21,TRV,129.91000366210938,130.0,129.13999938964844,116.22254943847656,1227800.0,3.0,1.6027740352996318,116.32873760025166,110.39476780135968,58.732738530461475,141.69272429794503,30.006068649947093,111.87577107747396,110.40851389567057,14.460000038146973,28.8342665990138 91577,2019-02-21,UNH,269.4700012207031,269.94000244140625,265.1000061035156,248.06240844726562,2554300.0,3.0,2.178248887431863,254.98282409010255,242.23329224290524,52.529973177246376,45.575900045634825,7.028962393079081,245.21520334879557,242.96069844563803,14.460000038146973,28.8342665990138 91578,2019-02-21,V,144.35000610351562,145.02999877929688,143.17999267578125,139.7117919921875,8573400.0,3.0,2.084117166010259,142.58238769229786,130.0558569366084,55.81413543771144,120.60092604279397,17.23976870495458,135.35948791503907,132.83891169230142,14.460000038146973,28.8342665990138 91579,2019-02-21,VZ,55.54999923706055,56.720001220703125,55.459999084472656,44.064205169677734,14680500.0,3.0,-0.12937469619095765,44.540314778447765,41.344457713007316,51.982149313721045,23.814288570136082,8.39699135281673,43.657693990071614,44.01652857462565,14.460000038146973,28.8342665990138 91580,2019-02-21,WBA,71.62000274658203,71.69999694824219,70.26000213623047,57.8720817565918,4482200.0,3.0,0.046759524719547585,60.3793808360232,56.87479549454321,45.79573926466657,-90.20727461123708,11.740887531646582,58.63587633768717,60.40529588063558,14.460000038146973,28.8342665990138 91581,2019-02-21,WMT,99.66000366210938,99.91999816894531,98.91000366210938,91.80264282226562,6413200.0,3.0,1.1610599697944508,93.57607346967028,85.88840864702895,55.938826838978436,117.40595394501962,20.864493337296125,89.46822840372721,87.700013478597,14.460000038146973,28.8342665990138 91582,2019-02-22,AAPL,42.89500045776367,43.25,42.845001220703125,41.73754119873047,75652800.0,4.0,0.7891032403135725,43.36472429141343,37.702222501189105,52.6187036420506,76.82241619134055,24.85099281000633,39.32968622843425,39.32424030303955,13.510000228881836,15.496673496749636 91583,2019-02-22,AMGN,185.88999938964844,188.86000061035156,185.80999755859375,163.44119262695312,2774100.0,4.0,-1.4081278804578687,168.63857830078638,157.56379901854956,47.557823870402665,-50.929870275672776,15.865431680629435,166.64862365722655,167.17230860392252,13.510000228881836,15.496673496749636 91584,2019-02-22,AXP,106.9800033569336,107.55000305175781,106.86000061035156,100.444580078125,2256400.0,4.0,1.6848269638727658,102.23097648199793,93.44426536980872,58.18870618848277,104.14894383285524,32.87628932204798,96.13503138224284,95.59106725056967,13.510000228881836,15.496673496749636 91585,2019-02-22,BA,419.70001220703125,424.4700012207031,419.1400146484375,414.1180725097656,3132300.0,4.0,17.39747069048775,429.1716953269086,351.73448143090394,67.56118141177942,103.82147900269781,54.288264357089055,375.5702402750651,345.7472320556641,13.510000228881836,15.496673496749636 91586,2019-02-22,CAT,138.77999877929688,139.69000244140625,137.92999267578125,123.5661849975586,3485000.0,4.0,2.0851498672543727,125.62604591314013,110.4871323400337,56.02368199965526,175.4099201660078,26.884078710361376,117.97049509684244,114.89312807718913,13.510000228881836,15.496673496749636 91587,2019-02-22,CRM,160.47000122070312,161.7100067138672,160.1999969482422,161.30999755859375,4175000.0,4.0,3.9659991044447054,166.43228746203633,146.30771192761213,58.74810852474378,98.28460661442537,16.266934222158863,153.78899943033855,144.77133305867514,13.510000228881836,15.496673496749636 91588,2019-02-22,CSCO,49.70000076293945,50.220001220703125,49.58000183105469,43.392372131347656,22008100.0,4.0,1.082774179784053,43.58600168409184,39.09071416673824,62.63306395228496,137.93116653437977,48.7012646732753,40.34627723693848,39.449249267578125,13.510000228881836,15.496673496749636 91589,2019-02-22,CVX,120.27999877929688,120.45999908447266,118.8499984741211,97.79483032226562,4517600.0,4.0,1.6347770769781533,100.4830435631403,90.51818934701596,57.05944206444538,89.90921667661202,17.600560791653265,94.07298965454102,92.62590128580729,13.510000228881836,15.496673496749636 91590,2019-02-22,DIS,114.62999725341797,115.7699966430664,113.94999694824219,113.85851287841797,8734700.0,4.0,0.7938318489272831,113.43765716467487,107.15641784753217,56.723374331176736,235.20936110342197,35.827631106731765,110.24467849731445,109.68645553588867,13.510000228881836,15.496673496749636 91591,2019-02-22,GS,196.60000610351562,197.75,195.1999969482422,175.46539306640625,2626600.0,4.0,1.9303828692187608,181.74194012062878,170.6436204872814,51.80010846388506,26.742110920604446,4.140793750352644,174.2389399210612,165.99945551554362,13.510000228881836,15.496673496749636 91592,2019-02-22,HD,191.69000244140625,192.5399932861328,191.6199951171875,171.2383270263672,3321600.0,4.0,3.403538942959841,173.24200758817506,157.9923002731531,60.33106489606317,135.49680678978146,41.96900986912021,163.11861063639324,158.1452672322591,13.510000228881836,15.496673496749636 91593,2019-02-22,HON,153.25,153.60000610351562,152.3800048828125,139.83572387695312,2868500.0,4.0,3.3954807629564527,142.78040609720853,126.6270493471274,63.10415622179404,106.37962840561117,41.16671379374589,131.92955118815104,127.9702315012614,13.510000228881836,15.496673496749636 91594,2019-02-22,IBM,132.62905883789062,133.25047302246094,132.34225463867188,106.72249603271484,3256930.0,4.0,2.968739012030781,107.17709210620305,99.85498263134579,64.11739797534388,93.51577522378868,52.38112926749999,100.347838083903,94.85865898132325,13.510000228881836,15.496673496749636 91595,2019-02-22,INTC,52.70000076293945,52.97999954223633,52.060001373291016,46.220680236816406,31934100.0,4.0,0.9984384646043409,46.82044538178656,40.08025385222222,59.853127635057305,178.99757912284673,31.156389665934253,43.14797833760579,42.210055414835615,13.510000228881836,15.496673496749636 91596,2019-02-22,JNJ,135.2899932861328,136.63999938964844,134.82000732421875,120.26448059082031,5223900.0,4.0,1.172674026307348,121.43930199670868,113.19442984533234,54.32515679934089,115.64045987505541,9.922504135173485,116.05581970214844,117.76499684651692,13.510000228881836,15.496673496749636 91597,2019-02-22,JPM,105.69999694824219,106.08999633789062,104.77999877929688,90.95668029785156,10647300.0,4.0,0.7117129611239221,92.17558320589852,87.54002806119134,53.00044415767213,117.35920699770668,14.981188065450802,89.39508310953777,88.39495468139648,13.510000228881836,15.496673496749636 91598,2019-02-22,KO,45.7599983215332,45.95000076293945,45.20000076293945,39.04427719116211,24728400.0,4.0,-0.5458538596485312,44.25221593080154,38.03394549192795,41.84097170077816,-126.96281970042219,24.818228382120004,41.06432558695475,41.334784444173174,13.510000228881836,15.496673496749636 91599,2019-02-22,MCD,182.97999572753906,183.41000366210938,182.0,164.14065551757812,3073500.0,4.0,0.13345413902811742,166.24580136525594,153.87288149607218,55.444919180244966,64.69138043784986,37.71362211425851,161.28597005208334,161.60393880208332,13.510000228881836,15.496673496749636 91600,2019-02-22,MMM,207.77000427246094,209.66000366210938,207.14999389648438,175.0971221923828,1534200.0,4.0,3.4989247250787514,177.8198712748518,159.5882631855974,58.88285229952209,123.98980272624513,32.92555752571641,165.65924886067708,163.78840052286785,13.510000228881836,15.496673496749636 91601,2019-02-22,MRK,76.11640930175781,77.15648651123047,76.11640930175781,66.61271667480469,8337469.0,4.0,1.1137538779226048,67.68838795012002,59.43161899262901,61.522899385757455,142.4519249043312,33.22538608600178,62.93005396525065,62.72932891845703,13.510000228881836,15.496673496749636 91602,2019-02-22,MSFT,110.05000305175781,111.19999694824219,109.81999969482422,106.04161834716797,27763200.0,4.0,1.2287117641925676,105.2751209201488,97.38806496241958,56.4575020699227,231.3119705911442,17.55116331740583,100.8977180480957,100.22738838195801,13.510000228881836,15.496673496749636 91603,2019-02-22,NKE,84.19999694824219,85.0199966430664,84.02999877929688,80.81350708007812,4449500.0,4.0,1.7505106274188336,82.42689461186635,75.85351005121959,60.5834413480189,97.91856583557639,20.52784161894325,77.72053349812826,73.80699005126954,13.510000228881836,15.496673496749636 91604,2019-02-22,PG,99.69000244140625,100.4000015258789,99.4000015258789,89.03047180175781,7925400.0,4.0,1.6512862914778594,90.42787330373017,82.7814780451468,63.40479587259788,103.10351641158414,34.80323981130387,84.83842849731445,83.14452489217122,13.510000228881836,15.496673496749636 91605,2019-02-22,TRV,130.2100067138672,131.30999755859375,129.97999572753906,117.296875,1422900.0,4.0,1.7186795955094283,116.95154990089857,110.36640816794907,60.34425982643036,168.8214775340046,37.27882361118603,112.24402109781902,110.48606313069662,13.510000228881836,15.496673496749636 91606,2019-02-22,UNH,266.5,268.3900146484375,265.95001220703125,248.72354125976562,3191100.0,4.0,2.0477624444237392,255.01748390639585,242.28988608872135,52.92427453272931,42.97815629014142,7.028962393079075,245.94368489583334,243.05883280436197,13.510000228881836,15.496673496749636 91607,2019-02-22,V,144.4199981689453,146.27999877929688,144.4199981689453,141.52609252929688,9680800.0,4.0,2.188114294092429,143.23865283426878,130.21553875508667,57.547157699843126,142.21969092307413,22.63056072365888,135.60854848225912,133.05286966959636,13.510000228881836,15.496673496749636 91608,2019-02-22,VZ,56.43000030517578,57.130001068115234,56.400001525878906,44.66846466064453,12534300.0,4.0,-0.0023266319569543725,44.506456481709264,41.36654461692355,54.22167393230295,58.05676041844648,13.314745377874734,43.65429344177246,44.001954015096025,13.510000228881836,15.496673496749636 91609,2019-02-22,WBA,70.43000030517578,70.5999984741211,69.81999969482422,57.839229583740234,4928700.0,4.0,-0.040614959334178025,60.38705725930247,56.829609153051045,45.720726962164775,-141.48870870710468,14.988162835426985,58.5986141204834,60.26994247436524,13.510000228881836,15.496673496749636 91610,2019-02-22,WMT,99.81999969482422,100.16000366210938,99.13999938964844,91.9504165649414,8086900.0,4.0,1.157958707659688,93.72859000522338,85.8458080355481,56.19018967160984,115.17313672353488,22.095318471572302,89.6117042541504,87.77646395365397,13.510000228881836,15.496673496749636 91669,2019-02-25,AAPL,43.540000915527344,43.967498779296875,43.48749923706055,42.04157257080078,87493600.0,0.0,0.8101364999871024,43.35946187848441,38.12116136675485,53.43700404429367,90.40777208058388,32.95676067821676,39.499293899536134,39.32567081451416,14.850000381469727,21.91897523146985 91670,2019-02-25,AMGN,188.66000366210938,190.47000122070312,187.88999938964844,165.45474243164062,3182600.0,0.0,-1.1180338165980572,166.64440642251637,158.90988282308908,49.36977004729014,-25.479290204556168,9.228253100080067,166.31985473632812,167.1287358601888,14.850000381469727,21.91897523146985 91671,2019-02-25,AXP,108.19999694824219,108.8499984741211,106.76000213623047,99.96776580810547,3333500.0,0.0,1.6297204076362277,102.26507438702961,93.98605934099774,57.10043265325939,102.9812541982713,40.22878242343396,96.4052141825358,95.55518430074056,14.850000381469727,21.91897523146985 91672,2019-02-25,BA,427.489990234375,429.9200134277344,426.5199890136719,416.87200927734375,3276100.0,0.0,17.374899988282834,429.9738303385743,357.230347517871,68.15045138219202,111.14313224106508,58.18020463667041,378.0449737548828,347.57166544596356,14.850000381469727,21.91897523146985 91673,2019-02-25,CAT,140.99000549316406,142.5500030517578,140.17999267578125,125.99867248535156,4444100.0,0.0,2.375885492746363,126.45811468980331,110.06047738172988,57.84012822544508,207.7180388989538,34.279359939054125,118.24670766194662,115.15163803100586,14.850000381469727,21.91897523146985 91674,2019-02-25,CRM,162.50999450683594,163.05999755859375,160.92999267578125,161.36000061035156,5076700.0,0.0,3.8857181477159486,166.73958397789403,147.16241492347314,58.776660603349015,100.86831927348067,20.486151619696848,154.2663330078125,145.3538330078125,14.850000381469727,21.91897523146985 91675,2019-02-25,CSCO,50.34000015258789,51.0,50.34000015258789,43.98120880126953,24264300.0,0.0,1.1526694068048045,43.977901762217094,39.10234230211396,64.20498477844087,158.47630238952098,54.816530637387594,40.564205932617185,39.52963949839274,14.850000381469727,21.91897523146985 91676,2019-02-25,CVX,119.41000366210938,120.41999816894531,119.37000274658203,97.98321533203125,5196600.0,0.0,1.6095009483632907,100.59079454902104,91.02697583672114,57.34604704833279,88.7038854770154,17.600560791653262,94.27228393554688,92.70486895243327,14.850000381469727,21.91897523146985 91677,2019-02-25,DIS,115.62000274658203,115.80000305175781,113.45999908447266,112.21855163574219,9327700.0,0.0,0.8138882941049559,113.66295003621491,107.17810678751556,53.52357088714471,169.98317506360385,29.940206593280866,110.27069371541342,109.71784350077311,14.850000381469727,21.91897523146985 91678,2019-02-25,GS,198.0,201.5,197.7100067138672,177.83779907226562,3032200.0,0.0,1.9730843837858174,181.45865046013802,170.73980840216666,53.53150524072248,64.07763214457053,13.979591329843357,174.9148406982422,166.07545827229816,14.850000381469727,21.91897523146985 91679,2019-02-25,HD,192.75,193.4199981689453,189.9600067138672,169.09327697753906,6190700.0,0.0,3.228573941771799,173.42906185856575,158.65792239436396,57.60163124299359,112.48670273766344,30.169082296414025,163.44259134928384,158.45930608113608,14.850000381469727,21.91897523146985 91680,2019-02-25,HON,154.1999969482422,154.67999267578125,153.72999572753906,140.62074279785156,2312500.0,0.0,3.411529742112208,143.26490674803483,127.33843034913315,63.95944681090647,113.1300802405508,44.993765458919555,132.44802576700846,128.1466963450114,14.850000381469727,21.91897523146985 91681,2019-02-25,IBM,133.8432159423828,134.29254150390625,133.193115234375,106.8834457397461,3341133.0,0.0,2.9319017218002443,107.60959967714123,99.96148720640369,64.31073785420334,102.91883507042323,55.68470550387655,100.83508707682292,95.13044039408366,14.850000381469727,21.91897523146985 91682,2019-02-25,INTC,53.060001373291016,53.61000061035156,52.86000061035156,46.7578125,20711800.0,0.0,1.0945396586732556,47.226935905166485,40.233472496322776,61.001066837563336,186.79322983489044,35.75235489235469,43.290214157104494,42.29736111958822,14.850000381469727,21.91897523146985 91683,2019-02-25,JNJ,136.35000610351562,137.49000549316406,135.86000061035156,120.70761108398438,6846600.0,0.0,1.257605629543633,121.53590976701456,113.87904003156943,54.97809836810129,127.4279788445455,15.362944443344299,116.27279129028321,117.70238952636718,14.850000381469727,21.91897523146985 91684,2019-02-25,JPM,105.75,107.2699966430664,105.69000244140625,91.90951538085938,11230700.0,0.0,0.7911652249700296,92.46151958145796,87.48884510360062,54.83850117859505,164.69096639732945,22.96867596056184,89.55995966593424,88.36203905741374,14.850000381469727,21.91897523146985 91685,2019-02-25,KO,45.439998626708984,45.56999969482422,44.84000015258789,38.751102447509766,23774400.0,0.0,-0.6267509018249058,44.32564049426053,37.75098571118381,40.83944352584283,-138.8251072107575,28.868054017532124,41.003103510538736,41.28381487528483,14.850000381469727,21.91897523146985 91686,2019-02-25,MCD,183.92999267578125,184.7100067138672,182.41000366210938,163.63888549804688,3090800.0,0.0,0.35819846909592457,166.00140046578485,153.992726426305,54.710145388536496,70.77528445614705,41.70013796510111,161.31763458251953,161.60165557861328,14.850000381469727,21.91897523146985 91687,2019-02-25,MMM,210.47000122070312,211.35000610351562,210.33999633789062,176.1258544921875,2183500.0,0.0,3.5944023915192815,178.60847211323232,160.13997911967783,59.65690018664117,137.32972962330751,37.204223202411924,166.1697021484375,163.95696411132812,14.850000381469727,21.91897523146985 91688,2019-02-25,MRK,77.15648651123047,77.28053283691406,76.32633972167969,66.29106140136719,9741265.0,0.0,1.1398381890245304,67.84001550571118,59.89275846584644,60.42253142885522,131.14989803744527,34.17585386900719,63.0922487894694,62.80444920857747,14.850000381469727,21.91897523146985 91689,2019-02-25,MSFT,111.76000213623047,112.18000030517578,111.26000213623047,106.63408660888672,23750600.0,0.0,1.4556193816611511,106.16401446789556,96.96509319812006,57.0834185406486,246.61340069259782,22.25423873168778,101.16625620524088,100.31614278157552,14.850000381469727,21.91897523146985 91690,2019-02-25,NKE,85.38999938964844,85.7300033569336,84.95999908447266,81.20439147949219,6229700.0,0.0,1.7142687121849463,82.58289994271844,76.13227263418587,61.21612543679638,112.21293308722846,25.635153825408107,77.998619333903,74.00840657552084,14.850000381469727,21.91897523146985 91691,2019-02-25,PG,100.36000061035156,100.44999694824219,99.33000183105469,88.42658996582031,7436100.0,0.0,1.5917639807159816,90.4010943100956,83.33844502706259,61.62062620229401,92.90647390007334,33.84532670659826,85.10827102661133,83.26813824971516,14.850000381469727,21.91897523146985 91692,2019-02-25,TRV,131.3000030517578,133.1300048828125,131.3000030517578,118.61289978027344,2051100.0,0.0,1.8948847366014974,117.85165189583978,110.13864656607427,62.21412912172761,200.03802851214863,45.66367174860101,112.6086908976237,110.53008422851562,14.850000381469727,21.91897523146985 91693,2019-02-25,UNH,267.5799865722656,268.1700134277344,264.3800048828125,246.3863067626953,3679100.0,0.0,1.7357470953556629,254.91828941135734,242.0678311941114,51.36398799537774,19.063438793092853,2.4012604736544896,246.55608113606772,243.04778035481772,14.850000381469727,21.91897523146985 91694,2019-02-25,V,146.91000366210938,147.1999969482422,145.80999755859375,141.71043395996094,9731200.0,0.0,2.259363049376816,143.86617239038785,130.32845498998327,57.72144985962592,146.33771795830208,26.402251299872752,135.85536041259766,133.22034378051757,14.850000381469727,21.91897523146985 91695,2019-02-25,VZ,57.0,57.27000045776367,56.54999923706055,44.558597564697266,15051200.0,0.0,0.08847463728994143,44.57891677612028,41.323904955447105,53.75015378220489,62.718222596220556,14.98076608485934,43.63284339904785,43.978688112894694,14.850000381469727,21.91897523146985 91696,2019-02-25,WBA,70.93000030517578,71.66000366210938,70.73999786376953,58.56190872192383,4308200.0,0.0,-0.050958285283741134,60.380959590648786,56.82393924357973,47.67125595077152,-33.40545324404609,5.036065819974387,58.57863922119141,60.13452599843343,14.850000381469727,21.91897523146985 91697,2019-02-25,WMT,100.12000274658203,100.12999725341797,99.05000305175781,91.5532455444336,9235000.0,0.0,1.1106496749191876,93.90479264975826,85.8709649491187,55.31283645641714,98.96007658912534,21.338847640154352,89.73978474934896,87.845529683431,14.850000381469727,21.91897523146985 91698,2019-02-26,AAPL,43.4275016784668,43.82500076293945,43.29249954223633,42.06571578979492,68280800.0,1.0,0.8193091795942351,43.17455043611733,38.757242395303564,53.50297170050824,82.68026708562165,28.91698260164422,39.68179995218913,39.32902533213298,15.170000076293945,11.395912244387313 91699,2019-02-26,AMGN,189.55999755859375,191.64999389648438,189.36000061035156,165.6901092529297,2431000.0,1.0,-0.8592353156751074,166.5683167320215,158.95134879532228,49.58042413882713,-10.53374540491948,4.536713068651552,166.0600596110026,167.04871978759766,15.170000076293945,11.395912244387313 91700,2019-02-26,AXP,106.66999816894531,107.62000274658203,106.41999816894531,99.97711944580078,2548100.0,1.0,1.5687196021088283,102.12035797809453,94.74406462932735,57.116708441706436,85.22939436162409,36.06199484933241,96.66667124430339,95.51278419494629,15.170000076293945,11.395912244387313 91701,2019-02-26,BA,426.0,429.0,424.25,416.7743835449219,2503700.0,1.0,17.15142402370367,429.0621990370877,364.5497394394748,68.1050820487351,101.55080421818343,52.40294620575072,380.50706075032554,349.36742604573567,15.170000076293945,11.395912244387313 91702,2019-02-26,CAT,136.52999877929688,139.02999877929688,135.27000427246094,122.9424819946289,7275600.0,1.0,2.332795524937467,126.52235672306315,111.20891006160483,54.8931630785518,103.33277073120378,13.256821995880811,118.44642588297526,115.36216252644857,15.170000076293945,11.395912244387313 91703,2019-02-26,CRM,160.80999755859375,163.3800048828125,159.8699951171875,163.0,4496300.0,1.0,3.909364436088822,166.759344700137,148.70965401812472,59.72252000954279,98.54208439110784,15.597154384954411,154.78133290608724,145.9448329925537,15.170000076293945,11.395912244387313 91704,2019-02-26,CSCO,50.5099983215332,51.40999984741211,50.47999954223633,44.318931579589844,19382500.0,1.0,1.2212356392733383,44.33588044553353,39.21457083315299,65.07664631737381,160.92077169742737,57.65304108228777,40.7861754099528,39.607781410217285,15.170000076293945,11.395912244387313 91705,2019-02-26,CVX,119.80999755859375,120.97000122070312,119.68000030517578,98.2453384399414,5445600.0,1.0,1.5922659280183922,100.4881287427421,91.8575431017403,57.75193402000819,91.37735961695441,20.989571785560134,94.50491536458334,92.78509635925293,15.170000076293945,11.395912244387313 91706,2019-02-26,DIS,113.6500015258789,114.01000213623047,112.8499984741211,112.12964630126953,8956000.0,1.0,0.813234789495894,113.84954760526588,107.25726162935325,53.354778809144676,111.44486923523841,22.853807229655285,110.29868520100912,109.72569249471029,15.170000076293945,11.395912244387313 91707,2019-02-26,GS,198.47000122070312,200.55999755859375,196.5500030517578,178.06158447265625,2499800.0,1.0,2.00190652105573,181.3538134353529,170.77123691865103,53.693819061239715,53.60716728984449,10.238208636926945,175.57044881184896,166.16544469197592,15.170000076293945,11.395912244387313 91708,2019-02-26,HD,185.58999633789062,188.47000122070312,182.8000030517578,167.59799194335938,13635100.0,1.0,2.935418237923244,173.27008319204253,159.57078442270358,55.78178875093886,42.00689028541081,5.89472913528116,163.7063451131185,158.6982869466146,15.170000076293945,11.395912244387313 91709,2019-02-26,HON,153.88999938964844,154.80999755859375,153.6199951171875,140.49293518066406,1986300.0,1.0,3.3750304173775305,143.34203243115937,128.5560800566336,63.710705150509774,106.42962640601016,45.45036771159188,132.9740427652995,128.3260242462158,15.170000076293945,11.395912244387313 91710,2019-02-26,IBM,133.52772521972656,134.31166076660156,133.33651733398438,107.08271789550781,3201178.0,1.0,2.8855249658479067,108.0174572138083,100.08984182793974,64.55534433582892,105.27578036922814,55.74492081567747,101.33731180826823,95.39960861206055,15.170000076293945,11.395912244387313 91711,2019-02-26,INTC,53.0099983215332,53.369998931884766,52.90999984741211,46.87228775024414,16082200.0,1.0,1.1664911593601275,47.52402843854192,40.536413150813544,61.24537855029996,163.40693714484863,35.752354892354695,43.42547403971354,42.377532958984375,15.170000076293945,11.395912244387313 91712,2019-02-26,JNJ,136.44000244140625,136.9600067138672,136.0500030517578,120.62786102294922,5106900.0,1.0,1.303453967614331,121.56974639319783,114.55153427696818,54.832164770121544,115.73534267491455,15.362944443344295,116.48593114217122,117.61130650838216,15.170000076293945,11.395912244387313 91713,2019-02-26,JPM,104.5,105.47000122070312,103.94000244140625,91.20787048339844,15465400.0,1.0,0.7884263489839611,92.58302480175755,87.48948343798855,53.25205803615395,81.27852252060306,7.027824848855299,89.7153081258138,88.31084149678549,15.170000076293945,11.395912244387313 91714,2019-02-26,KO,45.099998474121094,45.13999938964844,44.65999984741211,38.535526275634766,20463200.0,1.0,-0.7001862744850342,44.40258022806532,37.46019824483507,40.10914194781955,-141.15705546752102,30.858704362615054,40.926934560139976,41.222123273213704,15.170000076293945,11.395912244387313 91715,2019-02-26,MCD,183.44000244140625,183.80999755859375,182.47000122070312,164.17652893066406,2219100.0,1.0,0.5730871101374078,165.93022946249224,154.02895175088665,55.36579617719425,66.42890212749396,41.70013796510113,161.3427266438802,161.59734878540038,15.170000076293945,11.395912244387313 91716,2019-02-26,MMM,210.5800018310547,211.58999633789062,209.3699951171875,175.1221923828125,1671300.0,1.0,3.5481807665693452,178.66881230341073,161.54385706914786,58.54455452582081,120.20054135279672,32.03656084437013,166.68518676757813,164.09730911254883,15.170000076293945,11.395912244387313 91717,2019-02-26,MRK,76.83206176757812,77.385498046875,76.33587646484375,66.58795928955078,8927912.0,1.0,1.1709691681301422,67.92860853616689,60.44909646566418,61.08709191998981,124.82456697329559,35.01257457619335,63.252794138590495,62.872232882181805,15.170000076293945,11.395912244387313 91718,2019-02-26,MSFT,111.26000213623047,113.23999786376953,111.16999816894531,107.36988067626953,21536700.0,1.0,1.6755035730113974,107.14447844406321,96.72299592117118,57.86162577572386,240.3488794675607,27.064590472483296,101.48469518025716,100.40653521219889,15.170000076293945,11.395912244387313 91719,2019-02-26,NKE,85.30999755859375,86.08000183105469,85.19999694824219,81.80506896972656,6678700.0,1.0,1.7142555161407955,82.74171466624314,76.4959440251631,62.18113794332214,117.6684674349098,28.070994324220273,78.30880457560221,74.22965774536132,15.170000076293945,11.395912244387313 91720,2019-02-26,PG,99.83999633789062,100.18000030517578,99.62999725341797,88.65747833251953,7115300.0,1.0,1.545408376400303,90.27192888795572,84.02799252928061,62.04307916421804,89.93955274158358,33.84532670659826,85.3681874593099,83.3841453552246,15.170000076293945,11.395912244387313 91721,2019-02-26,TRV,132.4600067138672,133.89999389648438,132.36000061035156,119.31121826171875,2278700.0,1.0,2.0670493871268008,118.76345395349266,109.96453905798195,63.167472677913906,203.3072592553944,48.761467485380436,112.99066899617513,110.59656918843588,15.170000076293945,11.395912244387313 91722,2019-02-26,UNH,264.6600036621094,265.42999267578125,262.79998779296875,244.8778533935547,3212900.0,1.0,1.3511775691132755,254.94249529892457,241.69071392959106,50.372481301799226,-24.945492075541768,2.1501702664904108,247.03128712972006,242.93439102172852,15.170000076293945,11.395912244387313 91723,2019-02-26,V,145.1999969482422,147.39999389648438,145.02000427246094,142.66123962402344,7332500.0,1.0,2.365284741967855,144.35031973015057,130.93938974250565,58.62775048108337,135.0004252734005,20.98835046902745,136.15355834960937,133.4041483561198,15.170000076293945,11.395912244387313 91724,2019-02-26,VZ,56.81999969482422,57.09000015258789,56.459999084472656,44.44873809814453,12005600.0,1.0,0.14984325674937082,44.770849550507144,41.25518041775458,53.27096023802955,59.774507842160176,13.481969040996825,43.596744791666666,43.934433682759604,15.170000076293945,11.395912244387313 91725,2019-02-26,WBA,71.51000213623047,71.72000122070312,70.87999725341797,58.70153045654297,3498700.0,1.0,-0.04734339333405302,60.39323448980258,56.839164115544094,48.044404264724434,-18.735978915166605,4.488897560785123,58.584268697102864,59.97667725880941,15.170000076293945,11.395912244387313 91726,2019-02-26,WMT,99.0199966430664,99.05999755859375,97.87000274658203,91.15607452392578,8488100.0,1.0,1.0292440587438705,94.01759608969742,85.90872074379867,54.433602787160225,55.4970572002437,11.64382433236409,89.85832138061524,87.90965983072917,15.170000076293945,11.395912244387313 91727,2019-02-27,AAPL,43.3025016784668,43.75,43.182498931884766,42.19601058959961,111341600.0,2.0,0.8275527823524129,42.59167783834964,39.8432377042529,53.86785080402334,79.04332980066765,26.59746878409941,39.88698933919271,39.30772139231364,14.699999809265137,49.135358182772976 91728,2019-02-27,AMGN,188.74000549316406,192.19000244140625,188.66000366210938,166.85818481445312,1886200.0,2.0,-0.5535012850791929,166.74123569480358,158.8467724228722,50.63488176702728,-3.493196520291795,7.067914189202987,165.94818929036458,166.92589111328124,14.699999809265137,49.135358182772976 91729,2019-02-27,AXP,106.86000061035156,107.62999725341797,106.5999984741211,100.42585754394531,2393500.0,2.0,1.5388465731047631,101.99137979856717,95.4769818652512,57.909231013479214,85.0233881351362,36.1216377903547,96.94651463826497,95.43472315470378,14.699999809265137,49.135358182772976 91730,2019-02-27,BA,427.1700134277344,436.3299865722656,427.1499938964844,425.2413024902344,4603800.0,2.0,17.456301927164247,428.3173620297155,372.3605188296595,69.90273186058991,112.49802454645464,57.7317207897517,383.3336486816406,351.05376586914065,14.699999809265137,49.135358182772976 91731,2019-02-27,CAT,137.86000061035156,139.63999938964844,137.13999938964844,124.36810302734375,3441000.0,2.0,2.3861757690081618,126.90876155210336,111.98528141664664,55.97555993983752,119.74572230792916,15.023622820993426,118.70251871744792,115.50540682474772,14.699999809265137,49.135358182772976 91732,2019-02-27,CRM,162.2899932861328,163.52999877929688,160.5,163.1199951171875,4278300.0,2.0,3.892911828793757,165.7717921319342,151.49120683046812,59.79234891974947,97.20564601872005,16.11204465610489,155.35033264160157,146.3194995880127,14.699999809265137,49.135358182772976 91733,2019-02-27,CSCO,51.209999084472656,51.650001525878906,50.88999938964844,44.67396545410156,19940900.0,2.0,1.289360197273588,44.71218495630964,39.32579149937884,65.97764144985692,164.11463950442467,59.25365911873875,41.028061930338545,39.67508455912272,14.699999809265137,49.135358182772976 91734,2019-02-27,CVX,120.29000091552734,121.29000091552734,119.88999938964844,98.36000061035156,5289800.0,2.0,1.5697640660940948,100.11753709470933,92.99507353151138,57.93307831681329,91.50660113833443,22.96023244277117,94.76353505452474,92.827632522583,14.699999809265137,49.135358182772976 91735,2019-02-27,DIS,113.0999984741211,113.51000213623047,112.45999908447266,111.4183349609375,7249500.0,2.0,0.7467123665478113,113.92931961950302,107.36321959558487,51.997574485098696,75.75025270943965,18.439368357955544,110.31054026285807,109.6857411702474,14.699999809265137,49.135358182772976 91736,2019-02-27,GS,198.5,199.88999938964844,197.1199951171875,178.06153869628906,1804200.0,2.0,2.0016705664309598,181.12301672699724,170.85879479644026,53.69377937374357,52.33398942040414,10.238208636926945,176.17264048258463,166.18558603922526,14.699999809265137,49.135358182772976 91737,2019-02-27,HD,187.89999389648438,188.5,183.2100067138672,163.47705078125,8766200.0,2.0,2.343549736358824,172.90258542575722,160.29253176174277,51.17252510141711,20.815326168466484,5.763492949309444,163.850537109375,158.79085337320964,14.699999809265137,49.135358182772976 91738,2019-02-27,HON,153.86000061035156,154.74000549316406,153.11000061035156,141.1135711669922,1751400.0,2.0,3.357481618647199,143.46595832144877,129.67459343636372,64.40608650752327,101.1611069581186,40.55765009202331,133.5131815592448,128.4943597157796,14.699999809265137,49.135358182772976 91739,2019-02-27,IBM,133.12619018554688,133.43212890625,132.31358337402344,106.66117095947266,2647321.0,2.0,2.782678749439725,108.27197392190494,100.32483546530209,63.60140734018535,94.18462883680245,44.51428772623921,101.85250574747721,95.6242509206136,14.699999809265137,49.135358182772976 91740,2019-02-27,INTC,52.7599983215332,53.380001068115234,52.5099983215332,46.881099700927734,17590300.0,2.0,1.2102730188205015,47.687174838209465,40.98905654606788,61.2647018894941,141.0051070563995,29.480924007194215,43.57794481913249,42.44633076985677,14.699999809265137,49.135358182772976 91741,2019-02-27,JNJ,135.52000427246094,136.25,135.38999938964844,120.41515350341797,4378100.0,2.0,1.3075527327200689,121.6346301445132,115.0537342658872,54.43350086315845,95.59110287870878,9.495285552447998,116.73512191772461,117.46943016052246,14.699999809265137,49.135358182772976 91742,2019-02-27,JPM,105.18000030517578,105.37999725341797,104.51000213623047,91.0952377319336,9968800.0,2.0,0.7683106414822021,92.66870004351489,87.48956716839916,52.99745444521258,84.06346280608406,7.027824848855305,89.83716100056967,88.2402946472168,14.699999809265137,49.135358182772976 91743,2019-02-27,KO,44.599998474121094,45.02000045776367,44.41999816894531,38.751102447509766,17827500.0,2.0,-0.7325448202716203,44.43113386315086,37.2195218833091,41.19693343326029,-130.60089000591427,33.51078210917414,40.86341272989909,41.15917650858561,14.699999809265137,49.135358182772976 91744,2019-02-27,MCD,183.07000732421875,184.05999755859375,182.83999633789062,164.3109130859375,2261700.0,2.0,0.7456363528539782,166.12416841520704,153.94164731965625,55.53225000780295,68.98710645967593,42.50872245614493,161.40664774576823,161.5474853515625,14.699999809265137,49.135358182772976 91745,2019-02-27,MMM,209.60000610351562,209.69000244140625,208.16000366210938,174.82949829101562,1540600.0,2.0,3.4481833178575982,178.8995775829998,162.43655370362129,58.21707875349575,98.80205721485055,25.722436109836742,167.19202117919923,164.18224538167317,14.699999809265137,49.135358182772976 91746,2019-02-27,MRK,76.85114288330078,77.5667953491211,76.74618530273438,66.48899841308594,7852978.0,2.0,1.1741208434592352,67.91079458536525,61.07638040242771,60.735443722338715,120.96439100518545,36.502825307114264,63.45210151672363,62.92621943155925,14.699999809265137,49.135358182772976 91747,2019-02-27,MSFT,111.69000244140625,112.36000061035156,110.87999725341797,107.1883316040039,21487100.0,2.0,1.8142009072160477,107.75522902711833,97.03608567014729,57.59505266978079,198.18785891687108,24.80622328747405,101.82087046305338,100.43078409830729,14.699999809265137,49.135358182772976 91748,2019-02-27,NKE,85.52999877929688,86.22000122070312,85.05999755859375,82.1578369140625,4588200.0,2.0,1.7228505345587735,82.85257834854866,76.9523769431994,62.74431546135964,116.17103985626812,28.070994324220273,78.6291603088379,74.41607004801432,14.699999809265137,49.135358182772976 91749,2019-02-27,PG,99.33999633789062,99.62999725341797,98.81999969482422,87.84044647216797,6013600.0,2.0,1.4263020607813388,89.85937840782078,84.91744425453273,59.63994558977695,68.66484833921824,22.349433937497835,85.61907958984375,83.48227678934732,14.699999809265137,49.135358182772976 91750,2019-02-27,TRV,132.80999755859375,133.4199981689453,132.44000244140625,118.7292709350586,1350100.0,2.0,2.1319569546466397,119.34034803696258,110.08594819716828,61.82278337092169,172.03381068309142,48.76146748538042,113.34996668497722,110.63719113667806,14.699999809265137,49.135358182772976 91751,2019-02-27,UNH,261.6099853515625,261.6099853515625,248.94000244140625,232.86578369140625,8952900.0,2.0,0.0762508407563871,257.07129041715916,237.9547303958291,43.461347337011105,-233.49342504760065,30.935078124682537,247.09398549397787,242.46919581095378,14.699999809265137,49.135358182772976 91752,2019-02-27,V,146.5,147.49000549316406,145.9199981689453,142.83587646484375,9731200.0,2.0,2.4352481551804885,144.50171050545805,131.9964263963974,58.7955780798071,131.5294926160143,21.39838996437354,136.4885711669922,133.502566019694,14.699999809265137,49.135358182772976 91753,2019-02-27,VZ,56.54999923706055,56.72999954223633,56.349998474121094,44.511512756347656,8962800.0,2.0,0.20122413354149415,44.93189541288996,41.3640915255866,53.51592609548642,56.80324418068507,11.58165243399484,43.562476857503256,43.898862520853676,14.699999809265137,49.135358182772976 91754,2019-02-27,WBA,71.08999633789062,71.58999633789062,70.88999938964844,58.61117935180664,3959900.0,2.0,-0.0511791827161403,60.401692998055054,56.85570064818518,47.81614970103223,-29.945503597186008,4.4888975607851185,58.61572710673014,59.802086130777994,14.699999809265137,49.135358182772976 91755,2019-02-27,WMT,98.12000274658203,98.38999938964844,97.58999633789062,90.6203384399414,7902300.0,2.0,0.9109986711804936,94.08079415681556,85.97483404753015,53.25242738967738,29.82068902073313,9.426040445563,89.95561345418294,87.92780927022298,14.699999809265137,49.135358182772976 91756,2019-02-28,AAPL,43.58000183105469,43.727500915527344,43.22999954223633,41.78097915649414,112861600.0,3.0,0.7914727239539374,42.51627150286184,40.12629975568308,52.51002766339717,71.80715618783529,26.59746878409941,40.05375671386719,39.28506654103597,14.779999732971191,23.503565869857148 91757,2019-02-28,AMGN,191.3800048828125,191.6300048828125,189.72999572753906,165.6901092529297,2776200.0,3.0,-0.4008381858440657,166.98654104923924,159.18012460017485,49.56260396017519,-3.4479228811866234,7.067914189202977,165.7224156697591,166.7698994954427,14.779999732971191,23.503565869857148 91758,2019-02-28,AXP,107.22000122070312,108.44999694824219,107.08000183105469,100.72502899169922,3295800.0,3.0,1.5217705938129455,102.0721871201468,95.87016364889618,58.43896801282745,92.88582732026465,40.95242648401586,97.2503542582194,95.38616625467937,14.779999732971191,23.503565869857148 91759,2019-02-28,BA,438.70001220703125,441.4200134277344,437.0799865722656,429.6554260253906,5063100.0,3.0,17.848357980518585,431.56903562573336,374.39975709887597,70.79060021116652,123.92403881924257,60.97490652134376,386.24647928873696,352.666948445638,14.779999732971191,23.503565869857148 91760,2019-02-28,CAT,138.5500030517578,139.0,137.13999938964844,122.37220764160156,4024000.0,3.0,2.241588285368934,127.14735544952572,112.39088994231997,54.09553961329893,91.86956137060868,15.02362282099344,118.92483825683594,115.62335421244303,14.779999732971191,23.503565869857148 91761,2019-02-28,CRM,163.0,164.60000610351562,162.1699981689453,163.64999389648438,6908100.0,3.0,3.8779370467396177,165.28808859017036,153.42390939566948,60.10835069182132,105.00464658670685,19.840996424948724,155.83233235677082,146.71833279927571,14.779999732971191,23.503565869857148 91762,2019-02-28,CSCO,51.54999923706055,51.959999084472656,51.349998474121094,44.82984161376953,30708500.0,3.0,1.3404751406686657,45.10077902317143,39.375364623068805,66.37168549192657,159.75250571169772,61.274668429089495,41.251763916015626,39.74426949818929,14.779999732971191,23.503565869857148 91763,2019-02-28,CVX,120.0,120.16000366210938,118.48999786376953,97.95045471191406,6406500.0,3.0,1.501575024926538,99.62836462250705,94.11453622588162,57.029587500919554,65.92428935245658,10.115673104312291,94.99768981933593,92.85374654134115,14.779999732971191,23.503565869857148 91764,2019-02-28,DIS,112.9000015258789,113.43000030517578,112.75,111.47760772705078,6716700.0,3.0,0.6908124282978321,113.96307175409412,107.59719588506603,52.10260187013412,75.52930741926596,18.43936835795554,110.34610544840494,109.63844502766928,14.779999732971191,23.503565869857148 91765,2019-02-28,GS,198.0399932861328,198.39999389648438,196.00999450683594,176.80322265625,2964300.0,3.0,1.8782961535858647,180.28531378513705,171.2501705288278,52.588450673224365,6.82061324797279,6.418642780938012,176.69737599690754,166.22504196166992,14.779999732971191,23.503565869857148 91766,2019-02-28,HD,183.60000610351562,185.19000244140625,183.11000061035156,164.785400390625,8060600.0,3.0,1.95749774828721,172.74666324433227,160.71191219512085,52.46262968874667,6.144166130326003,6.177846697838853,164.1077641805013,158.9314821879069,14.779999732971191,23.503565869857148 91767,2019-02-28,HON,154.08999633789062,154.57000732421875,153.41000366210938,140.62986755371094,2843900.0,3.0,3.2668846178001445,143.50067448087057,130.69413142733256,63.42619319300254,94.65882954310078,40.557650092023316,134.03135452270507,128.63284289042156,14.779999732971191,23.503565869857148 91768,2019-02-28,IBM,132.66729736328125,132.94454956054688,131.66348266601562,105.86410522460938,3616859.0,3.0,2.606806199336674,108.35132793067727,100.65149799705709,61.81471082127687,81.14992465082221,37.76547349388518,102.30729242960612,95.85480079650878,14.779999732971191,23.503565869857148 91769,2019-02-28,INTC,52.91999816894531,53.18000030517578,52.810001373291016,46.63453674316406,18388800.0,3.0,1.2111139204129202,47.82705946751922,41.352803508555,60.393086412437455,125.90436927425749,29.48092400719422,43.714904912312825,42.52793604532878,14.779999732971191,23.503565869857148 91770,2019-02-28,JNJ,135.9499969482422,137.9499969482422,135.69000244140625,121.09756469726562,10133200.0,3.0,1.3503004902725877,121.9024082267784,115.30594977493057,55.507116032911895,112.34240331865321,20.612952715151604,116.9753641764323,117.34758415222169,14.779999732971191,23.503565869857148 91771,2019-02-28,JPM,105.01000213623047,105.20999908447266,104.18000030517578,90.4022445678711,15156900.0,3.0,0.688513288995992,92.66531635378699,87.48861965085167,51.432319624413594,54.68760790745115,4.119422726083906,89.91454594930013,88.17080065409343,14.779999732971191,23.503565869857148 91772,2019-02-28,KO,45.119998931884766,45.61000061035156,45.11000061035156,39.09601593017578,22533900.0,3.0,-0.7220344023103067,44.3963923601288,37.036967930398546,42.913080110295645,-93.54829917822327,21.28549304223112,40.79931615193685,41.106864547729494,14.779999732971191,23.503565869857148 91773,2019-02-28,MCD,182.1300048828125,183.97999572753906,182.00999450683594,165.7899169921875,3297900.0,3.0,0.9903104431976715,166.68027522124072,153.67591832123975,57.34340932917931,70.39137631961583,35.82321138232281,161.52584279378254,161.5013422648112,14.779999732971191,23.503565869857148 91774,2019-02-28,MMM,209.0500030517578,209.0500030517578,206.9600067138672,173.45777893066406,2121700.0,3.0,3.2211172957578356,179.0120631400968,163.11764724808677,56.67999669041986,79.36103971709922,19.656248069339767,167.74256490071613,164.24127375284831,14.779999732971191,23.503565869857148 91775,2019-02-28,MRK,76.84160614013672,78.01526641845703,76.84160614013672,67.04156494140625,11588365.0,3.0,1.2072891914211539,67.86217852719528,61.77817524782912,61.99901035737773,123.29717635230455,40.13297453429311,63.6387638092041,62.98013343811035,14.779999732971191,23.503565869857148 91776,2019-02-28,MSFT,112.04000091552734,112.87999725341797,111.7300033569336,107.0545425415039,29083900.0,3.0,1.8915196238183682,108.4009956999417,96.97345574659151,57.393477019545536,187.72819261020982,27.283463194255965,102.05870183308919,100.46755180358886,14.779999732971191,23.503565869857148 91777,2019-02-28,NKE,86.08000183105469,86.4000015258789,85.68000030517578,81.73831939697266,4988100.0,3.0,1.6764851141832509,82.94366005966745,77.28557425429739,61.6155303166446,112.49065915013486,29.429430588739176,78.87864354451497,74.60056050618489,14.779999732971191,23.503565869857148 91778,2019-02-28,PG,98.91000366210938,99.19999694824219,98.08000183105469,87.5207290649414,10575400.0,3.0,1.291226469782245,89.43111700389251,85.70360360767977,58.719250936124595,53.01584008682392,12.88114806634377,85.8340560913086,83.57786979675294,14.779999732971191,23.503565869857148 91779,2019-02-28,TRV,132.5800018310547,133.07000732421875,132.22000122070312,118.9888916015625,1739700.0,3.0,2.1792251367306363,119.92534174057387,110.13032003310776,62.19420370813321,151.79752026343562,46.043079600409264,113.68091354370117,110.68317794799805,14.779999732971191,23.503565869857148 91780,2019-02-28,UNH,249.6999969482422,251.9499969482422,239.14999389648438,225.5468292236328,11034300.0,3.0,-1.5073405517188974,259.6899619388554,232.71483389854697,40.00201494555318,-367.9276589113538,43.48763617259351,246.63926747639974,241.85726521809895,14.779999732971191,23.503565869857148 91781,2019-02-28,V,147.25999450683594,148.82000732421875,147.22999572753906,143.70904541015625,6250200.0,3.0,2.5319651821932894,145.01641510955346,132.52564879425512,59.6423487376328,143.24656397052416,27.353207708033516,136.84494120279948,133.6523401896159,14.779999732971191,23.503565869857148 91782,2019-02-28,VZ,56.7400016784668,57.61000061035156,56.720001220703125,44.66846466064453,15743000.0,3.0,0.2517070335528331,45.13034241664821,41.394794530983624,54.13776714225772,86.41088886812767,22.657324596577194,43.531609598795576,43.8738032023112,14.779999732971191,23.503565869857148 91783,2019-02-28,WBA,71.41000366210938,71.87999725341797,70.97000122070312,58.46336364746094,7775000.0,3.0,-0.06539275841669223,60.40205824767955,56.85656945312611,47.43474713245586,-20.796833636831526,1.5665861935652028,58.61124064127604,59.62217483520508,14.779999732971191,23.503565869857148 91784,2019-02-28,WMT,98.11000061035156,99.47000122070312,97.7699966430664,91.43316650390625,11375900.0,3.0,0.8728155074379202,94.14634310412856,86.29629834484604,54.79211477688479,57.986780097511556,16.282807435797583,90.03997446695963,87.96210848490396,14.779999732971191,23.503565869857148 91785,2019-03-01,AAPL,43.56999969482422,43.787498474121094,43.22249984741211,42.22014236450195,103544800.0,4.0,0.7892182022126946,42.51574403387743,40.349806960995615,53.78518276520597,75.71293977002692,27.41146194732929,40.22018636067708,39.27361526489258,13.569999694824219,53.37146261317082 91786,2019-03-01,AMGN,191.38999938964844,192.05999755859375,190.47000122070312,166.63153076171875,2409400.0,4.0,-0.2015632363308839,167.4846879501647,159.16015000149548,50.437679579080964,11.13340186326877,5.111623809974992,165.54215138753256,166.54482803344726,13.569999694824219,53.37146261317082 91787,2019-03-01,AXP,108.4000015258789,109.6500015258789,108.19999694824219,101.80950164794922,2682000.0,4.0,1.5775605017744851,102.2803595465247,96.24162379087763,60.31203783541161,114.15574105690557,47.19896744241199,97.54609095255533,95.34078737894694,13.569999694824219,53.37146261317082 91788,2019-03-01,BA,446.010009765625,446.010009765625,440.19000244140625,430.29998779296875,5124200.0,4.0,18.003542345881954,433.57194441957364,377.9562751849185,70.92018572089137,125.9638450128727,63.66252697032012,389.18662618001304,354.22285512288414,13.569999694824219,53.37146261317082 91789,2019-03-01,CAT,138.86000061035156,139.5,136.94000244140625,122.48806762695312,3811000.0,4.0,2.1120047196925356,127.41598172746504,112.50629152692949,54.18793768183424,86.75136757137409,16.614403942084493,119.12239354451498,115.66296361287435,13.569999694824219,53.37146261317082 91790,2019-03-01,CRM,165.14999389648438,166.14999389648438,161.75,164.52999877929688,6919900.0,4.0,3.8922114725712618,165.2451903902126,154.7228073514866,60.6396910251947,107.36591018155366,25.00319984601665,156.3653325398763,147.08116620381674,13.569999694824219,53.37146261317082 91791,2019-03-01,CSCO,52.0,52.09000015258789,51.27000045776367,44.51810073852539,23683700.0,4.0,1.3403781730451314,45.384026042609676,39.44888640245868,64.8185233681322,140.47742491549107,62.11698734194865,41.466806157430014,39.80066833496094,13.569999694824219,53.37146261317082 91792,2019-03-01,CVX,120.38999938964844,122.04000091552734,120.16999816894531,99.9572982788086,7743600.0,4.0,1.5911286814856993,99.64951015062296,94.79136585645712,60.177749908352844,105.9245270329949,21.83632824724113,95.31820348103841,92.912091700236,13.569999694824219,53.37146261317082 91793,2019-03-01,DIS,113.44999694824219,114.44000244140625,113.44999694824219,112.63349151611328,6996900.0,4.0,0.7313509279041455,114.17621482135891,107.63004814861179,54.127369770151326,116.15067068844455,26.278481237811764,110.44819107055665,109.6287129720052,13.569999694824219,53.37146261317082 91794,2019-03-01,GS,198.75,201.44000244140625,197.42999267578125,178.15145874023438,2580500.0,4.0,1.8677818008930558,180.40822366205884,171.21592642339039,53.646127442880115,70.67191507682861,15.037044779842443,176.7546829223633,166.34903717041016,13.569999694824219,53.37146261317082 91795,2019-03-01,HD,185.82000732421875,186.55999755859375,182.86000061035156,164.8120880126953,5481300.0,4.0,1.6348566249399994,172.68100445201839,160.9235396153644,52.48911853658371,8.765202043046251,0.24521421981719316,164.34897003173828,159.0034283955892,13.569999694824219,53.37146261317082 91796,2019-03-01,HON,154.99000549316406,155.85000610351562,154.63999938964844,142.13589477539062,3385400.0,4.0,3.2788135309137942,143.63953463228552,131.72834866849576,65.1347199652385,108.92381169470212,45.78768656465108,134.5921615600586,128.78114331563313,13.569999694824219,53.37146261317082 91797,2019-03-01,IBM,133.18356323242188,133.88145446777344,132.5430145263672,106.68416595458984,3169380.0,4.0,2.504725072167915,108.49619390161921,100.99162424413275,62.92327431365132,95.7518109968371,41.94237759515602,102.79219233194986,96.06379063924153,13.569999694824219,53.37146261317082 91798,2019-03-01,INTC,53.439998626708984,53.68000030517578,52.88999938964844,46.93393325805664,18359300.0,4.0,1.2218543610774688,47.86133727305806,41.88884812122905,61.08848674757295,125.64869499792304,33.84618213686089,43.87555325826009,42.59105161031087,13.569999694824219,53.37146261317082 91799,2019-03-01,JNJ,137.22000122070312,138.61000061035156,137.00999450683594,122.61304473876953,5641600.0,4.0,1.4892972781015317,122.55263217731195,115.20048824505133,57.79180503932593,135.8535117856895,24.463827016361613,117.3048604329427,117.23558883666992,13.569999694824219,53.37146261317082 91800,2019-03-01,JPM,105.0999984741211,105.91000366210938,104.19999694824219,90.46287536621094,13813300.0,4.0,0.6229843353316795,92.70316861587467,87.53132692855893,51.56179059887551,68.09517628842451,9.68446465293447,89.97027435302735,88.08613421122233,13.569999694824219,53.37146261317082 91801,2019-03-01,KO,45.470001220703125,45.63999938964844,45.20000076293945,39.13050079345703,16291600.0,4.0,-0.7028205028217585,44.32383658884254,36.872394108789294,43.08488031471187,-84.47066845237167,20.684857904753386,40.75505205790202,41.0347199122111,13.569999694824219,53.37146261317082 91802,2019-03-01,MCD,184.58999633789062,185.64999389648438,184.07000732421875,166.88113403320312,2691000.0,4.0,1.2577697315742,167.67200747315067,153.3516268652282,58.62948781469489,97.18061623525162,41.70519314794514,161.73129526774088,161.46726252237957,13.569999694824219,53.37146261317082 91803,2019-03-01,MMM,208.80999755859375,209.75999450683594,206.89999389648438,173.5414276123047,1754400.0,4.0,3.0131815060868803,179.12264103508784,163.72345576666999,56.75202935296722,76.53635769034739,22.03547992983859,168.28094584147135,164.25518035888672,13.569999694824219,53.37146261317082 91804,2019-03-01,MRK,78.01526641845703,78.17748260498047,77.4522933959961,67.33845520019531,10624205.0,4.0,1.2432010608511632,67.89816529053601,62.33763640624133,62.66678130605984,124.08340657561361,41.42772367179722,63.83229840596517,63.0194766998291,13.569999694824219,53.37146261317082 91805,2019-03-01,MSFT,112.88999938964844,113.0199966430664,111.66999816894531,107.5323486328125,23501200.0,4.0,1.9686567723283588,108.97489537970354,97.2160203002281,57.937357868851315,168.61103518192957,27.96644684072957,102.30072453816732,100.5011817932129,13.569999694824219,53.37146261317082 91806,2019-03-01,NKE,86.93000030517578,87.98999786376953,86.23999786376953,83.31555938720703,6314900.0,4.0,1.746873400982551,83.37508948864485,77.37894417224382,64.12563621713304,143.64215278843386,40.10961796358657,79.18705749511719,74.7954475402832,13.569999694824219,53.37146261317082 91807,2019-03-01,PG,98.61000061035156,98.77999877929688,97.83000183105469,87.42303466796875,7733200.0,4.0,1.162889898502712,89.2951643752034,86.01450740824387,58.434102240199394,43.27947350199146,9.81217463856791,86.06457290649413,83.6470162709554,13.569999694824219,53.37146261317082 91808,2019-03-01,TRV,133.52000427246094,134.35000610351562,132.4600067138672,119.0963134765625,1360400.0,4.0,2.199993404611476,120.41613411836221,110.31007666654989,62.35098410921602,148.95215097655273,51.54947757983077,114.00111694335938,110.73481114705403,13.569999694824219,53.37146261317082 91809,2019-03-01,UNH,243.55999755859375,248.0,243.55999755859375,229.206298828125,6921300.0,4.0,-2.4389448873258743,260.29168877499285,229.87365698916736,42.37446161894365,-283.93422472576356,43.48763617259352,246.1640630086263,241.31082712809246,13.569999694824219,53.37146261317082 91810,2019-03-01,V,149.4600067138672,149.92999267578125,148.3800048828125,145.0188751220703,7016800.0,4.0,2.6833741669036613,145.10320671464075,133.86461707686317,60.88960026032086,152.48970035555928,31.952370052859408,137.2449722290039,133.78181381225585,13.569999694824219,53.37146261317082 91811,2019-03-01,VZ,57.02000045776367,57.150001525878906,56.349998474121094,44.69984817504883,10942700.0,4.0,0.290894235183103,45.3118276417024,41.36241323354174,54.26432483255666,73.38239217915272,16.119713269963736,43.52847035725912,43.838264338175456,13.569999694824219,53.37146261317082 91812,2019-03-01,WBA,70.8499984741211,71.18000030517578,66.08000183105469,54.702125549316406,10298900.0,4.0,-0.37582531976151046,60.89941632466276,55.93126604838411,39.203473092877054,-339.5505058224309,34.55724792274858,58.47566617329915,59.38202489217122,13.569999694824219,53.37146261317082 91813,2019-03-01,WMT,99.47000122070312,99.55999755859375,97.12000274658203,90.45408630371094,10352500.0,4.0,0.7548500440065169,94.16072833205769,86.47588208053998,52.63205079728241,31.758916821533713,10.88239275429411,90.08862024943033,87.97457796732584,13.569999694824219,53.37146261317082 91872,2019-03-04,AAPL,43.92250061035156,44.4375,43.49250030517578,42.43247985839844,109744800.0,0.0,0.7953965029004593,42.49996785607089,40.60787401709806,54.39763532581396,88.46692906529438,35.67277418573957,40.38632583618164,39.24071509043376,14.630000114440918,39.35424144275335 91873,2019-03-04,AMGN,191.82000732421875,192.1199951171875,187.41000366210938,165.42860412597656,2274800.0,0.0,-0.13909908174204588,167.70340863719758,159.30277117237273,49.306897581068256,-6.329499470435946,16.691104232202534,165.23442586263022,166.37640431722005,14.630000114440918,39.35424144275335 91874,2019-03-04,AXP,109.55999755859375,110.08999633789062,107.76000213623047,101.90298461914062,4053200.0,0.0,1.6107499772037954,102.45021256606722,96.62709532577847,60.47090045633639,108.0325465587327,47.198967442412,97.84245045979817,95.29556922912597,14.630000114440918,39.35424144275335 91875,2019-03-04,BA,443.2200012207031,444.5,426.6300048828125,422.55572509765625,5971000.0,0.0,17.302181022869604,433.15937382398164,382.97796748461207,67.21395824077041,100.17764460950816,34.42641759038636,391.64092915852865,355.4359171549479,14.630000114440918,39.35424144275335 91876,2019-03-04,CAT,138.8000030517578,139.77000427246094,137.10000610351562,123.27215576171875,3859800.0,0.0,2.0489590454294557,127.71568003375118,112.86950825970585,54.82453572662637,87.09053815231186,17.50585939741921,119.2610954284668,115.6672435760498,14.630000114440918,39.35424144275335 91877,2019-03-04,CRM,165.55999755859375,165.7899932861328,155.4199981689453,158.5,17886300.0,0.0,3.378013909588674,165.06603393874175,155.1649642912387,55.408257809025585,47.59638682074364,2.428121330302344,156.654665629069,147.32033297220866,14.630000114440918,39.35424144275335 91878,2019-03-04,CSCO,51.650001525878906,51.91999816894531,50.630001068115234,44.30160140991211,18725900.0,0.0,1.3077566346125806,45.584067274157796,39.57963435548087,63.74681045222653,115.83493152537011,45.4660258507319,41.667415873209634,39.84099922180176,14.630000114440918,39.35424144275335 91879,2019-03-04,CVX,122.66999816894531,122.83999633789062,120.55000305175781,100.0310287475586,7499500.0,0.0,1.6490409149695324,100.08223854702122,94.76230491001003,60.28832632909409,112.38614504963205,26.212978858654427,95.62603708902995,92.94828262329102,14.630000114440918,39.35424144275335 91880,2019-03-04,DIS,114.41999816894531,114.41999816894531,113.08999633789062,112.94962310791016,6015000.0,0.0,0.7799958516945367,114.41608825093647,107.6895163022862,54.669533542786375,104.95241525373565,21.817398292745377,110.55752156575521,109.6201649983724,14.630000114440918,39.35424144275335 91881,2019-03-04,GS,198.80999755859375,200.8300018310547,194.14999389648438,176.15606689453125,2683600.0,0.0,1.6790822399991043,180.42081711712999,171.224055929745,51.87435859381284,-0.7211561843369091,3.991254366046203,176.68549448649088,166.42575098673504,14.630000114440918,39.35424144275335 91882,2019-03-04,HD,186.1999969482422,186.24000549316406,182.10000610351562,163.60162353515625,5046800.0,0.0,1.2668830044518131,172.70831017369466,160.84639105921548,51.15174178708496,-11.317905107000696,3.2263127694304874,164.6142084757487,159.03413569132488,14.630000114440918,39.35424144275335 91883,2019-03-04,HON,156.7899932861328,156.97999572753906,153.97999572753906,141.0222930908203,4068400.0,0.0,3.161959826681965,143.50305168415548,132.82849586223125,62.88754655207065,100.74417207718355,49.94386917388841,135.05955708821614,128.87713991800945,14.630000114440918,39.35424144275335 91884,2019-03-04,IBM,133.83364868164062,133.91969299316406,131.13766479492188,106.09403228759766,3563617.0,0.0,2.349126915655475,108.45589517340247,101.48214498773035,61.5921533915439,77.4117140621604,28.151284919578025,103.24302622477214,96.24981396993002,14.630000114440918,39.35424144275335 91885,2019-03-04,INTC,53.75,54.099998474121094,53.209999084472656,47.49748611450195,21706100.0,0.0,1.2613007534390377,48.12877608318042,42.10720910053541,62.3748204471236,129.24369123851613,37.32960985798588,44.045070012410484,42.65160109202067,14.630000114440918,39.35424144275335 91886,2019-03-04,JNJ,138.85000610351562,139.41000366210938,137.50999450683594,122.72828674316406,8377700.0,0.0,1.5904189409607739,123.14342630815635,115.06737462568155,57.96161626009047,138.6665113500372,28.930672153631537,117.6073844909668,117.13563944498698,14.630000114440918,39.35424144275335 91887,2019-03-04,JPM,104.91999816894531,105.91999816894531,103.2699966430664,90.25498962402344,12466300.0,0.0,0.5479609724249315,92.71652530622107,87.54482570696253,51.07882011943936,39.53313568941993,1.3317214783171212,90.00694580078125,87.98296559651693,14.630000114440918,39.35424144275335 91888,2019-03-04,KO,45.529998779296875,45.66999816894531,45.29999923706055,39.363319396972656,15973800.0,0.0,-0.661185103194768,44.17058564607134,36.76264723356733,44.256518671739,-73.60370854100611,20.049343553029924,40.714524332682295,40.97665945688883,14.630000114440918,39.35424144275335 91889,2019-03-04,MCD,184.5500030517578,184.72999572753906,179.6999969482422,162.85902404785156,4899800.0,0.0,1.1321319702847745,167.89501837125619,153.5784420169274,52.58437877729139,30.85426214140816,12.788920996431985,161.75010579427084,161.41304448445638,14.630000114440918,39.35424144275335 91890,2019-03-04,MMM,208.99000549316406,209.97999572753906,205.74000549316406,173.01454162597656,1989900.0,0.0,2.7738998086479683,178.98915784542987,164.6153297644334,56.14372210375017,65.33600509409165,16.034318155882467,168.74001973470052,164.24867604573566,14.630000114440918,39.35424144275335 91891,2019-03-04,MRK,78.27290344238281,78.35877990722656,76.84160614013672,67.10753631591797,8522755.0,0.0,1.238748727774464,68.05750216742966,62.58406086662796,61.793087476611944,108.08670428829566,30.10429499244672,63.990919494628905,63.056609344482425,14.630000114440918,39.35424144275335 91892,2019-03-04,MSFT,113.0199966430664,113.25,110.80000305175781,107.27432250976562,26608000.0,0.0,1.9860737447090457,109.17198242397075,97.96659560947651,57.52712017832802,139.43988456848086,20.45121029307199,102.51067530314127,100.51148071289063,14.630000114440918,39.35424144275335 91893,2019-03-04,NKE,87.31999969482422,87.98999786376953,85.11000061035156,81.86258697509766,7339500.0,0.0,1.6662068987797625,83.37364967217125,77.79516212592445,60.36383234386609,107.24612147967444,25.66176343537217,79.40095621744791,74.921306737264,14.630000114440918,39.35424144275335 91894,2019-03-04,PG,98.56999969482422,98.87999725341797,97.87999725341797,87.80491638183594,6895300.0,0.0,1.07955249477736,89.27505620081669,86.15894724766963,59.23460891838099,45.84328909970888,10.848550241340874,86.308203125,83.74000295003255,14.630000114440918,39.35424144275335 91895,2019-03-04,TRV,133.24000549316406,133.66000366210938,130.9199981689453,118.30851745605469,907900.0,0.0,2.128349562658684,120.72933630246416,110.50359369021163,60.44917013023014,112.50570139873247,33.96644621665285,114.2759620666504,110.77717018127441,14.630000114440918,39.35424144275335 91896,2019-03-04,UNH,248.1199951171875,248.4499969482422,234.50999450683594,219.7736053466797,8646300.0,0.0,-3.893505657192179,262.29107582216267,224.8293602740287,38.33270552799552,-302.17942640588,52.58971032052627,245.42689107259113,240.53004480997723,14.630000114440918,39.35424144275335 91897,2019-03-04,V,150.07000732421875,150.19000244140625,146.9499969482422,143.55386352539062,6979700.0,0.0,2.654552655281776,145.48437923082597,134.2648776661467,58.78745697368139,125.15119875284134,21.370546844805382,137.59810587565104,133.8337636311849,14.630000114440918,39.35424144275335 91898,2019-03-04,VZ,57.150001525878906,57.349998474121094,55.65999984741211,44.13482666015625,13674400.0,0.0,0.27320848330447234,45.392429484367305,41.414434681892466,51.611744469174056,54.37014102395359,4.966887823050563,43.51303672790527,43.82100912729899,14.630000114440918,39.35424144275335 91899,2019-03-04,WBA,66.95999908447266,67.0,64.29000091552734,53.16642379760742,10870500.0,0.0,-0.7372649269940723,61.55155334823427,54.728631206819436,36.52630567907098,-452.6002322644603,42.14475888350043,58.289173634847,59.10240332285563,14.630000114440918,39.35424144275335 91900,2019-03-04,WMT,98.12000274658203,98.58999633789062,97.37000274658203,90.38018798828125,7683800.0,0.0,0.6479296581042462,93.94610020100141,87.05905040324664,52.47053923924446,17.644545038518544,10.882392754294115,90.12279561360677,87.96897379557292,14.630000114440918,39.35424144275335 91901,2019-03-05,AAPL,43.98500061035156,44.0,43.6349983215332,42.35527038574219,78949600.0,1.0,0.7850135440490575,42.60422052492721,40.62454496274369,54.12781240087564,81.03812086271677,35.67277418573956,40.542202631632485,39.23908462524414,14.739999771118164,16.593486620892445 91902,2019-03-05,AMGN,190.0,190.6699981689453,188.7899932861328,164.59182739257812,3445200.0,1.0,-0.1553261748938155,167.74097121036618,159.61985947811036,48.524054742159805,-4.955323770368453,16.691104232202537,164.84229278564453,166.2685686747233,14.739999771118164,16.593486620892445 91903,2019-03-05,AXP,109.02999877929688,109.31999969482422,108.31999969482422,101.76275634765625,2685700.0,1.0,1.6072107015134236,102.53738010641734,97.04757167580922,60.09761036908376,99.31013668820324,47.198967442412,98.1032844543457,95.32125943501791,14.739999771118164,16.593486620892445 91904,2019-03-05,BA,431.0400085449219,433.8500061035156,428.6400146484375,420.0458984375,2844300.0,1.0,16.355291466162384,433.07726931286226,386.4882977037393,66.05660648390597,85.90098937073385,34.42641759038636,393.8288920084635,356.88991292317706,14.739999771118164,16.593486620892445 91905,2019-03-05,CAT,138.05999755859375,138.4600067138672,137.0,122.19402313232422,3122900.0,1.0,1.8902094436428172,127.83030511847181,113.31265905389148,53.76188508022181,69.0861353392716,17.010576542099432,119.27713292439779,115.79564832051595,14.739999771118164,16.593486620892445 91906,2019-03-05,CRM,159.9199981689453,160.8800048828125,154.8000030517578,156.97000122070312,16042900.0,1.0,2.814605501386751,165.11553502656696,155.0404632034135,54.18135355297797,12.919761012958547,4.619578374020988,156.80333251953124,147.61583290100097,14.739999771118164,16.593486620892445 91907,2019-03-05,CSCO,51.119998931884766,51.5099983215332,50.970001220703125,44.422847747802734,14994200.0,1.0,1.2769673122579803,45.76592438171097,39.73982474853806,64.09078050278143,107.0440365493378,45.46602585073188,41.848397699991864,39.90325781504313,14.739999771118164,16.593486620892445 91908,2019-03-05,CVX,121.87000274658203,123.3499984741211,121.58999633789062,100.98937225341797,7345200.0,1.0,1.7520703130101083,100.7107030602631,94.52224066532283,61.71765698665598,127.6534823672863,28.925053612399985,95.90066757202149,93.04680633544922,14.739999771118164,16.593486620892445 91909,2019-03-05,DIS,114.2300033569336,114.54000091552734,113.76000213623047,112.62361145019531,5225100.0,1.0,0.7832125018927343,114.58272750550823,107.74022095030232,53.988812592248365,103.2084374852439,22.78933920301971,110.65499725341797,109.6530756632487,14.739999771118164,16.593486620892445 91910,2019-03-05,GS,195.85000610351562,196.17999267578125,193.0,176.17398071289062,2338600.0,1.0,1.5135348858914597,180.3491705659237,171.21257870165442,51.88911549795048,-65.13601936408485,0.37892636537734997,176.51395263671876,166.61198145548502,14.739999771118164,16.593486620892445 91911,2019-03-05,HD,184.24000549316406,185.1199951171875,183.25,163.7707061767578,3691000.0,1.0,0.9776352446592114,172.742122501328,160.59629455189466,51.33092931365484,-14.22114001368925,3.2263127694304727,164.74534250895184,159.1631935119629,14.739999771118164,16.593486620892445 91912,2019-03-05,HON,154.50999450683594,155.19000244140625,153.61000061035156,140.7028350830078,3381900.0,1.0,3.008890219305272,143.61187129037236,133.3590393541589,62.25020536809885,83.2525033494811,46.0254537468095,135.456684366862,129.06314430236816,14.739999771118164,16.593486620892445 91913,2019-03-05,IBM,132.28489685058594,132.6386260986328,131.51051330566406,105.67250061035156,4445814.0,1.0,2.1668223923892924,108.41512947698939,101.84840201715124,60.64417514675756,62.161975410623036,28.151284919578,103.6386479695638,96.47565511067708,14.739999771118164,16.593486620892445 91914,2019-03-05,INTC,53.849998474121094,53.9900016784668,53.11000061035156,47.26854705810547,21057700.0,1.0,1.2595693041700073,48.32271129711846,42.33330371752997,61.520144729643654,113.47694977535282,35.51349171029918,44.185955174764,42.74304389953613,14.739999771118164,16.593486620892445 91915,2019-03-05,JNJ,138.80999755859375,139.13999938964844,138.36000061035156,122.98527526855469,6568900.0,1.0,1.6720213917681406,123.66591257939899,115.14448018183148,58.3481876362798,134.4863404599079,28.93067215363154,117.87151870727538,117.04261423746745,14.739999771118164,16.593486620892445 91916,2019-03-05,JPM,104.12999725341797,104.55000305175781,103.26000213623047,90.18568420410156,10856600.0,1.0,0.47740877741962606,92.70928939356105,87.53993393407566,50.914345642584614,6.138126536134368,1.2431504608923496,89.99308573404947,87.9503916422526,14.739999771118164,16.593486620892445 91917,2019-03-05,KO,45.650001525878906,45.70000076293945,45.400001525878906,39.32020568847656,13062300.0,1.0,-0.6244691730742247,43.921576450214495,36.69692177976598,44.0826766188903,-67.2493622873652,19.377275640613036,40.656751251220705,40.919461186726885,14.739999771118164,16.593486620892445 91918,2019-03-05,MCD,180.60000610351562,181.75,180.35000610351562,163.54441833496094,3362500.0,1.0,1.0754713657358366,168.17899698872,153.73845143657294,53.4308192692332,20.213226823727798,12.78892099643199,161.74815216064454,161.37517776489258,14.739999771118164,16.593486620892445 91919,2019-03-05,MMM,205.5800018310547,207.25,203.83999633789062,170.48861694335938,2744500.0,1.0,2.3533187341648727,178.7541914908387,165.2688797982238,53.309875920230674,31.909150655124478,6.835528940191485,168.99998982747397,164.2908899943034,14.739999771118164,16.593486620892445 91920,2019-03-05,MRK,77.74809265136719,78.27290344238281,77.5,67.37968444824219,8698190.0,1.0,1.2428534605319896,68.24673452957545,62.79316567794409,62.43166408006008,107.67903205467447,30.10429499244673,64.151189549764,63.112063852945965,14.739999771118164,16.593486620892445 91921,2019-03-05,MSFT,112.25,112.38999938964844,111.2300033569336,106.73921966552734,19538300.0,1.0,1.9343999349859047,109.46770364665184,98.28337743855323,56.666327080859205,116.08345520442117,20.451210293071984,102.65235926310221,100.56947695414225,14.739999771118164,16.593486620892445 91922,2019-03-05,NKE,85.87999725341797,86.25,85.44000244140625,81.67140197753906,4976300.0,1.0,1.5687673100831034,83.34296089352843,78.1757448559833,59.885635371289034,83.37865319769351,25.66176343537218,79.56653060913087,75.07814458211263,14.739999771118164,16.593486620892445 91923,2019-03-05,PG,98.91000366210938,99.68000030517578,98.91000366210938,88.00028991699219,6274600.0,1.0,1.0175424177995325,89.2950601827227,86.23307855018746,59.6459246530571,65.92053512683675,18.825734099773285,86.53525619506836,83.83639310201009,14.739999771118164,16.593486620892445 91924,2019-03-05,TRV,132.4199981689453,132.82000732421875,131.27999877929688,118.79193878173828,1324200.0,1.0,2.086527176138688,121.03922824635816,110.789048578593,61.200424440349956,103.2192660904857,33.96644621665286,114.53498967488606,110.878302637736,14.739999771118164,16.593486620892445 91925,2019-03-05,UNH,236.52999877929688,243.1999969482422,234.94000244140625,224.8112030029297,6924500.0,1.0,-4.586888719042548,262.5678862727464,222.0588929020583,41.41965044352745,-237.08621962409836,52.58971032052627,244.6797856648763,239.95396423339844,14.739999771118164,16.593486620892445 91926,2019-03-05,V,148.0,149.2899932861328,147.8300018310547,143.54412841796875,9678600.0,1.0,2.600943796806064,145.87191879136216,134.5270481886183,58.77350859426921,115.76430063137308,21.37054684480537,137.91152954101562,133.98821512858072,14.739999771118164,16.593486620892445 91927,2019-03-05,VZ,56.09000015258789,56.16999816894531,55.5099983215332,44.00926971435547,15749500.0,1.0,0.24622269930941343,45.43230963930293,41.53464592710333,51.03822427170969,29.330942588658342,2.6751989823083555,43.48661677042643,43.80256748199463,14.739999771118164,16.593486620892445 91928,2019-03-05,WBA,64.86000061035156,65.05000305175781,62.970001220703125,52.06597900390625,11956100.0,1.0,-1.0998269968077778,62.18414924665917,53.469774932417984,34.76637703569175,-397.4220853097999,46.98963672226344,58.05402844746907,58.843485069274905,14.739999771118164,16.593486620892445 91929,2019-03-05,WMT,98.12999725341797,99.19000244140625,98.08999633789062,90.8327865600586,6119300.0,1.0,0.5928810405949037,93.81589968664302,87.51899945276126,53.37701314003067,43.52521074303734,15.044167607677265,90.14157689412436,88.01592661539713,14.739999771118164,16.593486620892445 91930,2019-03-06,AAPL,43.66749954223633,43.872501373291016,43.48500061035156,42.11155700683594,83241600.0,2.0,0.7484912008305287,42.63711596014756,40.61780232903701,53.26508519803947,72.4274931045957,31.719749459011844,40.718147659301756,39.2412810643514,15.739999771118164,21.840924903333168 91931,2019-03-06,AMGN,188.8800048828125,189.3699951171875,182.42999267578125,159.6493377685547,3956100.0,2.0,-0.5605422871155099,167.95317713972958,159.08381169083685,44.2329218816263,-87.83636399050187,35.41082160243529,164.34019419352214,166.06033732096355,15.739999771118164,21.840924903333168 91932,2019-03-06,AXP,108.93000030517578,109.44999694824219,108.8499984741211,101.88428497314453,2616000.0,2.0,1.595816564455788,102.62446031902306,97.43541516925819,60.317228544724,100.83730729097665,47.92789609752159,98.38842595418295,95.33950894673666,15.739999771118164,21.840924903333168 91933,2019-03-06,BA,429.70001220703125,432.0,422.0799865722656,414.5184631347656,4159400.0,2.0,14.98610633101788,433.3444320865344,387.8159225277234,63.563079735403306,69.00257858345522,22.3446927923337,396.0538319905599,358.42345123291017,15.739999771118164,21.840924903333168 91934,2019-03-06,CAT,137.5399932861328,137.66000366210938,134.72999572753906,120.13578033447266,3886000.0,2.0,1.5801018179854225,127.82654305527218,113.56857947280399,51.77979430548158,34.658397248202334,6.153975039529979,119.35405680338542,115.90376688639323,15.739999771118164,21.840924903333168 91935,2019-03-06,CRM,157.1300048828125,160.25,156.27999877929688,156.7899932861328,7436300.0,2.0,2.3267537736686563,165.19797078615784,154.7380262231195,54.03572685671344,12.887866824851923,4.619578374020981,157.06466573079427,147.8613328297933,15.739999771118164,21.840924903333168 91936,2019-03-06,CSCO,51.369998931884766,51.790000915527344,50.91999816894531,44.74324417114258,19686900.0,2.0,1.2638509788020542,45.95299195453089,39.934638126645865,64.9986053066169,105.69819897214235,48.12945699102838,42.047275670369466,39.95596199035644,15.739999771118164,21.840924903333168 91937,2019-03-06,CVX,123.16999816894531,124.69999694824219,122.30000305175781,101.18596649169922,7599900.0,2.0,1.8285074693662011,101.28836348481008,94.37372452788523,62.007846203659625,142.4742981354083,35.62070554782103,96.23672663370768,93.16658325195313,15.739999771118164,21.840924903333168 91938,2019-03-06,DIS,114.0,115.05000305175781,114.0,113.46334075927734,7352800.0,2.0,0.8437941242609241,114.8427688816676,107.6965347071996,55.46635985782008,118.50047549322481,26.916879586944788,110.79495340983073,109.67612724304199,15.739999771118164,21.840924903333168 91939,2019-03-06,GS,195.89999389648438,197.55999755859375,194.52999877929688,175.04144287109375,2247500.0,2.0,1.2762393830610108,180.1939539716047,171.14545948054374,50.868976068326134,-40.18932379279798,4.628616147690975,176.44968872070314,166.78261845906576,15.739999771118164,21.840924903333168 91940,2019-03-06,HD,184.52999877929688,184.97000122070312,183.83999633789062,164.1712646484375,4460900.0,2.0,0.7718288694040041,172.75031192699143,160.41543361744218,51.76455513379221,-14.323840036646262,3.226312769430468,164.9631108601888,159.28913752237955,15.739999771118164,21.840924903333168 91941,2019-03-06,HON,154.10000610351562,155.02000427246094,153.72999572753906,140.3286590576172,3929400.0,2.0,2.82482574176467,143.66493934041003,133.83891655558605,61.495055820868664,76.49931834238973,46.02545374680949,135.90277582804362,129.25985984802247,15.739999771118164,21.840924903333168 91942,2019-03-06,IBM,132.04588317871094,132.30401611328125,130.70745849609375,104.98275756835938,2895642.0,2.0,1.9442758435473024,108.3245280406207,102.1682484486371,59.1043452011531,38.071526739965925,20.50616948139788,104.04410654703776,96.6608336130778,15.739999771118164,21.840924903333168 91943,2019-03-06,INTC,53.630001068115234,53.650001525878906,52.939998626708984,46.625728607177734,14740500.0,2.0,1.192579724706654,48.42400922780243,42.518628025005185,59.16535968945247,93.02790501347855,32.33315651527337,44.33224678039551,42.81473128000895,15.739999771118164,21.840924903333168 91944,2019-03-06,JNJ,139.47000122070312,139.64999389648438,138.60000610351562,123.26890563964844,6236900.0,2.0,1.7395263456016892,124.15231264957855,115.28603497615389,58.78094451194418,134.47529787211562,31.865704776754537,118.20057373046875,116.95607630411784,15.739999771118164,21.840924903333168 91945,2019-03-06,JPM,103.86000061035156,104.56999969482422,103.55000305175781,89.84784698486328,9070800.0,2.0,0.38974230769080975,92.70746716991272,87.53569307789002,50.100829593154344,3.2128566990148353,1.427423476217073,90.01560872395834,87.94140218098958,15.739999771118164,21.840924903333168 91946,2019-03-06,KO,45.66999816894531,45.790000915527344,45.439998626708984,39.19086837768555,14232100.0,2.0,-0.5989041794180991,43.639277500216814,36.65069099038377,43.551773663865546,-62.71579778967484,17.27206250543319,40.59150505065918,40.86298141479492,15.739999771118164,21.840924903333168 91947,2019-03-06,MCD,182.0,183.4600067138672,181.89999389648438,164.15765380859375,2083900.0,2.0,1.0677421393763495,168.51185020804994,153.90911384224304,54.18776803145099,48.341137859755776,20.080968492463008,161.70689900716147,161.3414087931315,15.739999771118164,21.840924903333168 91948,2019-03-06,MMM,204.72999572753906,204.7899932861328,202.75999450683594,169.6187744140625,1825300.0,2.0,1.9275960525698963,178.57657217736963,165.7025080228257,52.368232477673104,8.667240497800627,1.9257641938240553,169.330642191569,164.31196136474608,15.739999771118164,21.840924903333168 91949,2019-03-06,MRK,77.86259460449219,78.01526641845703,76.62213897705078,66.60445404052734,8167169.0,2.0,1.170064105119394,68.28328296592554,63.054341393205334,59.501141617021815,82.68893076928532,14.982312276307555,64.28671811421712,63.152414067586264,15.739999771118164,21.840924903333168 91950,2019-03-06,MSFT,111.87000274658203,112.66000366210938,111.43000030517578,106.7869873046875,17687000.0,2.0,1.875680836645941,109.77900602321152,98.44852846165175,56.72612302439683,109.38127769194966,22.0741753283379,102.86002197265626,100.61764424641927,15.739999771118164,21.840924903333168 91951,2019-03-06,NKE,85.5999984741211,85.98999786376953,85.04000091552734,81.37509155273438,3198000.0,2.0,1.4509107629992002,83.3367439482349,78.41927411817136,59.134552751074665,67.97901072767557,20.630198234289384,79.71269353230794,75.23401629130045,15.739999771118164,21.840924903333168 91952,2019-03-06,PG,98.86000061035156,99.0999984741211,98.4000015258789,87.85820770263672,4622300.0,2.0,0.9460289054290314,89.2477373510627,86.41272636353692,59.19658206613027,48.360104226008566,11.996534238542067,86.7865842183431,83.92689056396485,15.739999771118164,21.840924903333168 91953,2019-03-06,TRV,132.7100067138672,133.36000061035156,131.69000244140625,117.99517059326172,896700.0,2.0,1.9664224061247495,121.17362933380417,111.15778317229933,59.28054909295457,96.84621084200717,36.899788506515904,114.81669769287109,110.98513692220052,15.739999771118164,21.840924903333168 91954,2019-03-06,UNH,241.74000549316406,241.74000549316406,237.02999877929688,222.61366271972656,4878700.0,2.0,-5.253167679334183,262.91787255693083,219.17241217207305,40.50466197557794,-199.51567446853417,52.58971032052625,243.85353088378906,239.3676409403483,15.739999771118164,21.840924903333168 91955,2019-03-06,V,148.0,148.52000427246094,147.4199981689453,143.40834045410156,8186400.0,2.0,2.518470080976101,146.21778700219184,134.71755387915582,58.57297821740565,100.27163014930701,18.263340264796916,138.23495483398438,134.10150095621745,15.739999771118164,21.840924903333168 91956,2019-03-06,VZ,56.189998626708984,56.41999816894531,55.45000076293945,43.69535827636719,13935500.0,2.0,0.19723266609132395,45.43676100667886,41.65104683939048,49.61235510965383,29.696382409233674,6.319066401072044,43.45234883626302,43.77902342478434,15.739999771118164,21.840924903333168 91957,2019-03-06,WBA,63.52000045776367,63.75,60.88999938964844,50.17713928222656,15392500.0,2.0,-1.5220286304789212,62.9568931889568,51.894129531380116,32.02639642604073,-353.9447712018189,53.542743768461335,57.77877629597982,58.55145346323649,15.739999771118164,21.840924903333168 91958,2019-03-06,WMT,98.2699966430664,99.0,97.86000061035156,90.75890350341797,4696600.0,2.0,0.537101497679302,93.7352840695151,87.84530903961576,53.20565484113484,34.073412586157765,12.884059536438034,90.16528523763021,88.0696533203125,15.739999771118164,21.840924903333168 91959,2019-03-07,AAPL,43.467498779296875,43.61000061035156,43.005001068115234,41.62413024902344,99185600.0,3.0,0.6724639689012832,42.61892620443635,40.61196063638397,51.56465660449814,50.48179070213128,19.781354757295077,40.87287928263346,39.260301717122395,16.59000015258789,6.716308201332835 91960,2019-03-07,AMGN,182.9199981689453,183.16000366210938,180.60000610351562,158.17617797851562,3421700.0,3.0,-0.9891483721115151,168.14860368663784,158.20530408924105,43.05882377897359,-159.05042365628154,39.586223962243885,163.801101175944,165.93668670654296,16.59000015258789,6.716308201332835 91961,2019-03-07,AXP,108.55999755859375,108.62999725341797,107.4000015258789,100.83720397949219,3048200.0,3.0,1.4851757616895611,102.620745827837,97.71024553568839,57.49665826253725,68.14824476089548,27.01995905809451,98.64240442911783,95.36467005411784,16.59000015258789,6.716308201332835 91962,2019-03-07,BA,423.3599853515625,434.3500061035156,416.44000244140625,412.6629638671875,4893600.0,3.0,13.594584060416764,433.4055101453762,389.0737134874363,62.74063437681912,60.16062909334743,13.010058787749637,398.1939249674479,360.06663614908854,16.59000015258789,6.716308201332835 91963,2019-03-07,CAT,134.3800048828125,134.80999755859375,131.6199951171875,118.32701110839844,4290800.0,3.0,1.1748438616953791,127.7203908539633,113.87610191337069,50.10059686119455,-14.506862291376246,6.545003751337484,119.38316370646159,116.05286000569662,16.59000015258789,6.716308201332835 91964,2019-03-07,CRM,156.08999633789062,157.58999633789062,154.80999755859375,155.60000610351562,6916500.0,3.0,1.8230902940947544,165.37238771437242,154.3106094169752,53.0604322514083,-18.908720422073003,10.090621151020796,157.2596659342448,148.18883298238117,16.59000015258789,6.716308201332835 91965,2019-03-07,CSCO,51.54999923706055,51.970001220703125,51.209999084472656,44.414180755615234,22209200.0,3.0,1.212921715980535,46.056921389636464,40.16063270277076,63.29838992507184,100.31352011916196,49.81381119152685,42.21555709838867,40.03110847473145,16.59000015258789,6.716308201332835 91966,2019-03-07,CVX,123.41999816894531,123.5,121.69999694824219,99.8835678100586,7201100.0,3.0,1.7636613868434665,101.51002901543644,94.49962216864559,58.9456638950247,113.4564683926797,29.81074661119943,96.55505294799805,93.270330174764,16.59000015258789,6.716308201332835 91967,2019-03-07,DIS,114.8499984741211,114.9000015258789,113.47000122070312,112.63349151611328,6324000.0,3.0,0.8154436708295947,114.973517065302,107.82264763806712,53.70331963394084,88.01231146790884,19.802353415439665,110.8901237487793,109.7095521291097,16.59000015258789,6.716308201332835 91968,2019-03-07,GS,193.1300048828125,193.4499969482422,190.0800018310547,173.2707061767578,3567800.0,3.0,0.9345247156763605,180.17710245422296,170.88733541198798,49.30126560814796,-148.4300288336269,8.7841702910507,176.34967447916668,166.98969243367512,16.59000015258789,6.716308201332835 91969,2019-03-07,HD,184.38999938964844,184.6199951171875,181.5800018310547,162.44451904296875,4122200.0,3.0,0.46404269952961386,172.85707971493855,160.11195715029584,49.78640809556339,-53.24164391438129,14.039281625003252,165.12984771728514,159.4333262125651,16.59000015258789,6.716308201332835 91970,2019-03-07,HON,153.57000732421875,153.83999633789062,151.63999938964844,139.17855834960938,3579600.0,3.0,2.5566780092434556,143.57059893918935,134.3321232287794,59.21114669544799,49.757819728866636,24.94925191081181,136.28268686930338,129.48053359985352,16.59000015258789,6.716308201332835 91971,2019-03-07,IBM,130.602294921875,130.86997985839844,128.70936584472656,103.74115753173828,4559305.0,3.0,1.648714004997089,108.29140713997191,102.2481207530945,56.43590891776915,-17.139874119505293,4.003861839077624,104.14630711873373,96.88302154541016,16.59000015258789,6.716308201332835 91972,2019-03-07,INTC,52.77000045776367,52.9900016784668,52.36000061035156,46.317543029785156,17803000.0,3.0,1.1019197548541158,48.47393917309058,42.706449849736565,58.0631063587494,70.71675153581086,21.89967783872591,44.47789065043131,42.91234531402588,16.59000015258789,6.716308201332835 91973,2019-03-07,JNJ,138.52999877929688,139.1199951171875,137.6999969482422,122.51558685302734,6100400.0,3.0,1.7124973737966513,124.41060990416874,115.56979475891721,57.149501741933165,109.06164283050316,22.334968260718096,118.5045181274414,116.86402727762858,16.59000015258789,6.716308201332835 91974,2019-03-07,JPM,103.25,103.47000122070312,102.16000366210938,89.19816589355469,12705700.0,3.0,0.2647898320132356,92.70506032049194,87.47139918268188,48.557363660076184,-73.0658418072764,10.922986495623439,90.02398274739583,87.94879519144693,16.59000015258789,6.716308201332835 91975,2019-03-07,KO,45.4900016784668,45.529998779296875,45.130001068115234,39.04427719116211,12084000.0,3.0,-0.5837433909552843,43.31959461602393,36.62718501654444,42.94535759612793,-68.16700230575745,22.316163754145304,40.505563735961914,40.80822626749674,16.59000015258789,6.716308201332835 91976,2019-03-07,MCD,182.1199951171875,182.38999938964844,179.9499969482422,162.7958984375,3268100.0,3.0,0.9408884180174368,168.6149851194956,154.2978826173208,52.237278981835004,21.337471801565066,8.973884102570622,161.5748514811198,161.32213236490887,16.59000015258789,6.716308201332835 91977,2019-03-07,MMM,202.55999755859375,202.55999755859375,198.5,167.1597900390625,3339600.0,3.0,1.3759274367610885,178.67828605611354,165.49046089212865,49.795991869672946,-38.669074379356154,14.618804611396156,169.57849884033203,164.3535176595052,16.59000015258789,6.716308201332835 91978,2019-03-07,MRK,77.3187026977539,77.39503479003906,76.3740463256836,66.34880065917969,10925505.0,3.0,1.0793073420519192,68.27494652622666,63.3150433266786,58.56334211920455,67.41068678532889,11.081885093074236,64.42444686889648,63.211025110880534,16.59000015258789,6.716308201332835 91979,2019-03-07,MSFT,111.4000015258789,111.55000305175781,109.87000274658203,105.48738861083984,25339000.0,3.0,1.7046288742020579,109.82833057287286,98.85892910119941,54.605415939707854,69.11946895458256,8.413394933931814,102.99169540405273,100.71345405578613,16.59000015258789,6.716308201332835 91980,2019-03-07,NKE,84.97000122070312,85.41000366210938,84.66000366210938,81.49935150146484,4321800.0,3.0,1.351950891387773,83.28928992339821,78.73076928070334,59.35569526670937,54.49436219240492,15.916855178410783,79.87094345092774,75.42691891988119,16.59000015258789,6.716308201332835 91981,2019-03-07,PG,98.97000122070312,99.5999984741211,98.25,87.5207290649414,8408600.0,3.0,0.8522974713006164,89.22466873748013,86.49174209015658,58.12071751037639,45.70374864217634,16.995961402023052,86.89641036987305,84.0279172261556,16.59000015258789,6.716308201332835 91982,2019-03-07,TRV,131.72000122070312,131.85000610351562,130.64999389648438,117.7176284790039,1141100.0,3.0,1.8277737435106474,121.15419780405004,111.70899875967065,58.61792201436716,69.32932835353583,25.428636921011023,115.06945927937825,111.10346031188965,16.59000015258789,6.716308201332835 91983,2019-03-07,UNH,240.3000030517578,241.17999267578125,235.5500030517578,220.4067840576172,5033500.0,3.0,-5.891363251704348,262.7046542930812,216.33141138074694,39.595952916252145,-178.9323796474977,54.06752364987272,242.91243438720704,238.86357091267902,16.59000015258789,6.716308201332835 91984,2019-03-07,V,147.25999450683594,147.80999755859375,146.0399932861328,142.45753479003906,8761700.0,3.0,2.349305662825401,146.31639338014534,135.16096715452264,57.16028874946547,76.60189274361448,8.288714707706255,138.56026255289714,134.2625394185384,16.59000015258789,6.716308201332835 91985,2019-03-07,VZ,55.7599983215332,56.400001525878906,55.720001220703125,44.181915283203125,12644200.0,3.0,0.19541616008581997,45.44638533583773,41.838396310890786,51.77271821939107,49.61605795034481,6.319066401072037,43.41415735880534,43.76876627604167,16.59000015258789,6.716308201332835 91986,2019-03-07,WBA,60.970001220703125,61.15999984741211,59.56999969482422,49.10134506225586,9695800.0,3.0,-1.9212866729200115,63.60537426284518,50.322107960665555,30.60524213833878,-314.97985280761276,57.13725825972198,57.464399592081705,58.26529909769694,16.59000015258789,6.716308201332835 91987,2019-03-07,WMT,97.70999908447266,98.19999694824219,97.23999786376953,90.0107192993164,6126600.0,3.0,0.4275945517894115,93.6136581088597,88.13411792263445,51.474523008302775,2.0761326384723042,7.089818003307319,90.12649154663086,88.13523305257162,16.59000015258789,6.716308201332835 91988,2019-03-08,AAPL,42.58000183105469,43.26750183105469,42.375,41.72306442260742,95997600.0,4.0,0.613127251534344,42.61893185292447,40.677105439555994,51.887161988336686,29.557469282240422,6.268040726594768,41.040679677327475,39.2765261332194,16.049999237060547,11.014112313286647 91989,2019-03-08,AMGN,180.60000610351562,181.30999755859375,179.00999450683594,157.66184997558594,2750900.0,4.0,-1.3547075287140444,168.3856002243081,157.79863592071146,42.6499485126207,-193.84974799614204,43.00812616437481,163.26187489827473,165.7662602742513,16.049999237060547,11.014112313286647 91990,2019-03-08,AXP,106.79000091552734,108.06999969482422,106.68000030517578,100.94940948486328,2077100.0,4.0,1.3905171586779517,102.4887697548337,98.17784706645537,57.71585307268171,54.02594330611202,18.15563960063599,98.89981104532878,95.4055123647054,16.049999237060547,11.014112313286647 91991,2019-03-08,BA,416.7699890136719,423.42999267578125,415.5,412.6434631347656,3794900.0,4.0,12.347880410374671,433.01015587646907,391.1653842846638,62.731809608119974,42.05715985512,11.494473790561099,400.34437967936196,361.6588063557943,16.049999237060547,11.014112313286647 91992,2019-03-08,CAT,130.5,132.1300048828125,130.22999572753906,117.03504943847656,4238000.0,4.0,0.7408830634493739,127.47997518304173,114.34551004645046,48.9281584469764,-47.10554381639891,11.597598107820845,119.34217783610026,116.18278147379557,16.049999237060547,11.014112313286647 91993,2019-03-08,CRM,152.02000427246094,155.41000366210938,150.25,155.05999755859375,4800700.0,4.0,1.364628592336885,165.35483679626734,154.34116082336155,52.61462929490228,-65.86589211528691,24.458901110435043,157.532666015625,148.4853328704834,16.049999237060547,11.014112313286647 91994,2019-03-08,CSCO,50.720001220703125,51.130001068115234,50.5099983215332,44.22367858886719,18182200.0,4.0,1.1440006481492375,46.00030265437548,40.59566711796338,62.32208506119326,73.9369081808485,31.99571026174227,42.373158645629886,40.0970650990804,16.049999237060547,11.014112313286647 91995,2019-03-08,CVX,120.0999984741211,121.93000030517578,119.19999694824219,99.6214599609375,7014100.0,4.0,1.671848458021472,101.61816789125483,94.76554792905766,58.345799169172565,69.78118063790178,9.010703212433752,96.80733439127604,93.37714246114095,16.049999237060547,11.014112313286647 91996,2019-03-08,DIS,113.45999908447266,113.83999633789062,112.9000015258789,112.43589782714844,6549100.0,4.0,0.768176512231463,115.03987927575615,108.03883318762276,53.286120133826735,56.16459273154662,12.549112230128173,110.99747823079427,109.74165967305501,16.049999237060547,11.014112313286647 91997,2019-03-08,GS,190.39999389648438,195.77000427246094,189.7100067138672,175.49087524414062,3162700.0,4.0,0.8332571985630466,180.1343466886767,171.1949425569288,51.24995749111691,-93.00832748156022,1.53049094445734,176.29680938720702,167.246302541097,16.049999237060547,11.014112313286647 91998,2019-03-08,HD,181.49000549316406,181.91000366210938,179.52000427246094,161.3052520751953,3867100.0,4.0,0.1267297576173121,173.0446481396059,159.6716085742613,48.520870444625565,-105.36521312109353,22.479036679409845,165.24674173990886,159.57484537760416,16.049999237060547,11.014112313286647 91999,2019-03-08,HON,151.27000427246094,151.80999755859375,150.3800048828125,138.36619567871094,2920700.0,4.0,2.2526509629030897,143.27920290281347,135.00924619386623,57.64673631449993,23.150553941275287,14.316189863201043,136.62220357259113,129.69916852315268,16.049999237060547,11.014112313286647 92000,2019-03-08,IBM,128.30784606933594,129.29254150390625,127.7055435180664,103.53423309326172,3947186.0,4.0,1.381852905570753,108.09892824907429,102.58621731977335,56.00001690563246,-54.14432842539466,3.1209010013558616,104.25070114135742,97.07915916442872,16.049999237060547,11.014112313286647 92001,2019-03-08,INTC,51.970001220703125,52.560001373291016,51.70000076293945,46.211875915527344,16793900.0,4.0,1.0099030883923348,48.42673354720512,43.03983864212594,57.68194871969215,53.65381798351998,11.231970003010936,44.56692810058594,42.994052187601724,16.049999237060547,11.014112313286647 92002,2019-03-08,JNJ,138.08999633789062,139.3000030517578,136.4199981689453,122.35604858398438,7046700.0,4.0,1.6590784898229316,124.46586355644554,116.12428460639624,56.8041001758058,92.68865156182684,10.22354198349125,118.85508855183919,116.77181396484374,16.049999237060547,11.014112313286647 92003,2019-03-08,JPM,101.98999786376953,103.2300033569336,101.98999786376953,89.23280334472656,10582400.0,4.0,0.16663814680933342,92.68171900109058,87.54931661292309,48.64462201431292,-82.99190088392007,12.318856599340902,90.0317782084147,87.98440539042154,16.049999237060547,11.014112313286647 92004,2019-03-08,KO,45.150001525878906,45.25,44.61000061035156,38.66487121582031,15579100.0,4.0,-0.5954789377315635,42.926365441139595,36.625487738792046,41.401865785017264,-79.21929384757328,29.97231519196465,40.42364679972331,40.7449920018514,16.049999237060547,11.014112313286647 92005,2019-03-08,MCD,179.75,180.0,178.27000427246094,161.87603759765625,2757200.0,4.0,0.7574000118596302,168.55155331670068,154.84188387812355,50.95559654187669,-10.290353853450188,0.4196388518547073,161.37390797932943,161.26228408813478,16.049999237060547,11.014112313286647 92006,2019-03-08,MMM,198.3800048828125,201.1699981689453,198.0,168.0213165283203,1724500.0,4.0,0.9967541108487126,178.4392030887917,165.9321286983177,50.67411354239956,-50.394905957763456,16.322934059621037,169.84870452880858,164.4083251953125,16.049999237060547,11.014112313286647 92007,2019-03-08,MRK,76.53626251220703,76.90839385986328,75.42938995361328,65.81273651123047,11716326.0,4.0,0.9531388652589357,68.11636228789831,63.719394395451296,56.62736797943276,44.32317243711759,2.394654552903122,64.60671068827311,63.25114682515462,16.049999237060547,11.014112313286647 92008,2019-03-08,MSFT,109.16000366210938,110.70999908447266,108.80000305175781,105.60205078125,22818400.0,4.0,1.5603346736396873,109.75657970680746,99.4741858266398,54.75978363026884,50.01206757606621,0.19265294338621614,103.14336725870768,100.76724637349447,16.049999237060547,11.014112313286647 92009,2019-03-08,NKE,84.58000183105469,84.87999725341797,84.0199966430664,81.05964660644531,4669700.0,4.0,1.223935206717556,83.09984534504653,79.17079598185776,58.20273909080056,31.362380016955587,8.298463786554798,80.01644337972006,75.6256820678711,16.049999237060547,11.014112313286647 92010,2019-03-08,PG,98.81999969482422,99.18000030517578,97.75,87.39640808105469,5144500.0,4.0,0.7592310273708591,89.08366676291104,86.74553092996007,57.720942365800944,26.464657925713603,10.29786677722138,87.01807810465495,84.1183541615804,16.049999237060547,11.014112313286647 92011,2019-03-08,TRV,130.30999755859375,131.11000061035156,130.0,117.98780822753906,1153800.0,4.0,1.7198693439837456,121.21412592699151,112.0995459480085,59.07855504839014,55.73876065908397,18.779260404335567,115.29064127604167,111.23464228312174,16.049999237060547,11.014112313286647 92012,2019-03-08,UNH,235.14999389648438,239.41000366210938,234.63999938964844,221.79953002929688,4921700.0,4.0,-6.213133742268326,261.9530424387609,214.21463486836797,40.467895312128725,-156.747986134924,54.9896818397072,242.0453852335612,238.4238395690918,16.049999237060547,11.014112313286647 92013,2019-03-08,V,145.44000244140625,147.47999572753906,144.5,142.9620361328125,5168100.0,4.0,2.2302418450331345,146.2354395303279,135.96223808197678,57.72001801824887,64.15913102859314,1.6104248277233655,138.88010965983074,134.4195571899414,16.049999237060547,11.014112313286647 92014,2019-03-08,VZ,56.36000061035156,56.68000030517578,56.0,44.362403869628906,10617300.0,4.0,0.20616395674696264,45.42162201279702,42.095447613057466,52.553352277907514,68.33649966245761,10.60264963991997,43.40003153483073,43.75388011932373,16.049999237060547,11.014112313286647 92015,2019-03-08,WBA,59.869998931884766,60.81999969482422,59.33000183105469,49.191673278808594,9909500.0,4.0,-2.2049950060144496,63.98142048513442,49.053591569308935,30.871686541382985,-247.88477684872302,57.77226986252495,57.16364440917969,57.98105812072754,16.049999237060547,11.014112313286647 92016,2019-03-08,WMT,97.55000305175781,98.41999816894531,97.0,90.14002227783203,5659000.0,4.0,0.3472404066941408,93.58220417771199,88.24500376906536,51.75516099885207,3.8875209431965505,4.862603377790817,90.1027837117513,88.19142227172851,16.049999237060547,11.014112313286647 92075,2019-03-11,AAPL,43.872501373291016,44.779998779296875,43.837501525878906,43.1684455871582,128044000.0,0.0,0.6749522268203094,42.90215848133839,40.598741405746566,56.28615168010373,137.69496260155904,27.31293314046229,41.216134262084964,39.32072480519613,14.329999923706055,70.98999913320964 92076,2019-03-11,AMGN,181.83999633789062,184.60000610351562,181.39999389648438,160.51229858398438,2816900.0,0.0,-1.3982897991291452,168.4023547910537,157.74415094625095,45.6109359512039,-115.93928434082886,27.0863684215217,162.88109741210937,165.61321055094402,14.329999923706055,70.98999913320964 92077,2019-03-11,AXP,109.01000213623047,109.79000091552734,108.70999908447266,102.42652893066406,3289200.0,0.0,1.4183409763973742,102.54149534754147,98.5963060135425,60.49065344107096,103.10142856046087,30.535011667676205,99.17373377482096,95.47702560424804,14.329999923706055,70.98999913320964 92078,2019-03-11,BA,371.2699890136719,402.6700134277344,365.54998779296875,390.64111328125,34742200.0,0.0,9.475228497834678,433.6635492825075,390.0334660983519,53.88540189015627,-90.75774734949339,36.715119906568866,401.56935017903646,362.95423278808596,14.329999923706055,70.98999913320964 92079,2019-03-11,CAT,131.91000366210938,133.39999389648438,131.60000610351562,118.60323333740234,3914800.0,0.0,0.5175394662939965,127.08453442254915,115.14279940923797,50.38603807344528,-19.246726597688337,6.000427125956596,119.23080113728841,116.34105275472005,14.329999923706055,70.98999913320964 92080,2019-03-11,CRM,155.89999389648438,157.77000427246094,153.42999267578125,157.64999389648438,5699500.0,0.0,1.1964930228445212,165.3012566608017,154.4927405315811,54.51090395753782,-24.56649318580971,14.34907595625968,157.79633229573568,148.8329995473226,14.329999923706055,70.98999913320964 92081,2019-03-11,CSCO,51.13999938964844,52.09000015258789,51.099998474121094,44.95972442626953,17859300.0,0.0,1.135681523365939,46.04440704816418,40.9611532545702,64.509983645251,96.77239934605976,42.09244193964181,42.54028523763021,40.17199516296387,14.329999923706055,70.98999913320964 92082,2019-03-11,CVX,122.87000274658203,124.19999694824219,122.75,101.25970458984375,6088600.0,0.0,1.7115490288227448,101.90153907644147,95.07277961862688,60.91741852622557,141.67723610920325,21.257236027655143,97.12206319173177,93.50409520467123,14.329999923706055,70.98999913320964 92083,2019-03-11,DIS,114.04000091552734,115.0,114.02999877929688,113.36454772949219,6952700.0,0.0,0.7964700239186726,115.22767439731308,108.17112626186662,54.986279989543185,97.57171157854782,22.72669597368144,111.11800537109374,109.787433497111,14.329999923706055,70.98999913320964 92084,2019-03-11,GS,197.22999572753906,198.97000122070312,195.72999572753906,176.14700317382812,2669000.0,0.0,0.7967614322691929,179.9313038684973,171.8537806651941,51.816161818177065,17.018052051398172,7.557887735599795,176.17808227539064,167.54413655598958,14.329999923706055,70.98999913320964 92085,2019-03-11,HD,182.0,183.1999969482422,181.1999969482422,162.3822479248047,3866200.0,0.0,-0.05307677875677541,173.1251592695132,159.4041879594907,49.76952790584724,-76.44564625116624,14.925821403265305,165.30726623535156,159.72660013834636,14.329999923706055,70.98999913320964 92086,2019-03-11,HON,151.0,153.22999572753906,150.5500030517578,139.82659912109375,2792800.0,0.0,2.1052813184344643,143.02218863374085,135.75625985258725,59.63031191364073,37.74100343682435,22.283650210231865,136.9943593343099,129.95939394632975,14.329999923706055,70.98999913320964 92087,2019-03-11,IBM,130.0478057861328,131.67303466796875,129.86614990234375,105.54222106933594,4120508.0,0.0,1.3172074621677723,107.89954025737245,103.09217040546935,59.16606291171131,21.08213760950601,12.137178583213657,104.38566436767579,97.31179377237956,14.329999923706055,70.98999913320964 92088,2019-03-11,INTC,52.880001068115234,53.650001525878906,52.56999969482422,46.977962493896484,18963000.0,0.0,0.9874137110811674,48.350447556959104,43.51325826884656,59.66767281847003,79.95331472861699,23.110957546659385,44.76083615620931,43.08604799906413,14.329999923706055,70.98999913320964 92089,2019-03-11,JNJ,138.11000061035156,139.02999877929688,137.52000427246094,122.7991943359375,6150400.0,0.0,1.6336698687477735,124.5284735545775,116.68491908458266,57.54146402346383,99.4656710048044,10.223541983491248,119.18521397908529,116.66879069010416,14.329999923706055,70.98999913320964 92090,2019-03-11,JPM,103.9800033569336,104.55000305175781,103.66000366210938,90.39356994628906,9763200.0,0.0,0.18043643406130627,92.57003626017975,87.9200066170175,51.496798777911046,16.79179425366775,0.6083068363014794,90.05949783325195,88.05353978474935,14.329999923706055,70.98999913320964 92091,2019-03-11,KO,45.13999938964844,46.2400016784668,45.099998474121094,39.82033157348633,22126900.0,0.0,-0.5057138938509524,42.471815731206725,36.79375815184992,47.36206887440583,-40.20321547557692,8.258432531934124,40.389442698160806,40.69670403798421,14.329999923706055,70.98999913320964 92092,2019-03-11,MCD,180.0,181.1199951171875,179.8000030517578,163.30093383789062,2071500.0,0.0,0.7186768864628164,168.48014564748775,155.58384361032478,52.810945193284596,25.96627963248003,5.695163657464295,161.3211242675781,161.24201558430988,14.329999923706055,70.98999913320964 92093,2019-03-11,MMM,201.8800048828125,207.16000366210938,201.66000366210938,173.21527099609375,2385300.0,0.0,1.1026545211858831,178.0853824824536,167.00958974655032,55.5256437021299,23.438891332477017,7.35671270384799,170.19845733642578,164.56160380045574,14.329999923706055,70.98999913320964 92094,2019-03-11,MRK,76.67938995361328,77.3187026977539,76.40267181396484,66.6951675415039,9126613.0,0.0,0.913820296223463,68.06853590708525,64.04350137013643,58.938857825686426,65.05801922973319,3.0656106879175153,64.82443656921387,63.310207494099934,14.329999923706055,70.98999913320964 92095,2019-03-11,MSFT,110.98999786376953,112.94999694824219,110.9800033569336,107.81901550292969,26491600.0,0.0,1.606353956710393,109.93399848359341,100.02390938383822,57.640901061089565,96.85674612389415,14.671951781381795,103.3381721496582,100.84212926228841,14.329999923706055,70.98999913320964 92096,2019-03-11,NKE,85.38999938964844,85.94000244140625,85.05000305175781,82.03465270996094,3999800.0,0.0,1.1874683029775497,82.8810639470673,79.74052037300106,59.985672867829734,67.89808460651304,17.856661106872057,80.18904139200846,75.82385139465332,14.329999923706055,70.98999913320964 92097,2019-03-11,PG,98.79000091552734,99.68000030517578,98.51000213623047,88.43546295166016,7544400.0,0.0,0.7605510848830761,89.05653654402214,86.93873323136849,60.09416522446431,61.582912212683986,15.470957035641334,87.19510320027669,84.21318575541179,14.329999923706055,70.98999913320964 92098,2019-03-11,TRV,132.1300048828125,132.4199981689453,131.4600067138672,118.75325775146484,1293300.0,0.0,1.676790709864349,121.18959815538072,112.7379340406642,60.37137720272123,79.42584280945864,27.10472545846375,115.51943333943684,111.40887158711752,14.329999923706055,70.98999913320964 92099,2019-03-11,UNH,239.2100067138672,244.02000427246094,236.4199981689453,227.27699279785156,4539600.0,0.0,-5.95747958960871,261.4278985986646,213.08026637936274,43.77021389725816,-115.0128641517152,39.79161883680318,241.30132497151692,238.06469090779623,14.329999923706055,70.98999913320964 92100,2019-03-11,V,148.11000061035156,150.97000122070312,148.02000427246094,146.1831512451172,9361500.0,0.0,2.3684974173166893,146.62711567663973,136.592647506954,61.07882182129393,121.48565363414156,16.811969300661943,139.27601216634113,134.64753290812175,14.329999923706055,70.98999913320964 92101,2019-03-11,VZ,56.7599983215332,57.619998931884766,56.75,45.1864013671875,13627400.0,0.0,0.27796714246339604,45.539466440691164,42.26246989964087,55.922867695775466,120.61650285796009,23.204306360657238,43.43089853922526,43.74521967569987,14.329999923706055,70.98999913320964 92102,2019-03-11,WBA,60.189998626708984,61.09000015258789,59.84000015258789,49.83224105834961,5638000.0,0.0,-2.3510460423385666,64.1744484099284,48.1203056183919,32.76549927572803,-193.10660692645104,55.010523963290744,56.86873296101888,57.69865093231201,14.329999923706055,70.98999913320964 92103,2019-03-11,WMT,98.04000091552734,98.58000183105469,97.81999969482422,90.96209716796875,5345300.0,0.0,0.3459063479928517,93.41186710439862,88.68320278085528,53.52299269202755,30.654852074045756,6.252113193188048,90.15019861857097,88.26269798278808,14.329999923706055,70.98999913320964 92104,2019-03-12,AAPL,45.0,45.66749954223633,44.842498779296875,43.65345001220703,129870400.0,1.0,0.7543886461870457,43.24901671889155,40.528895421001025,57.63086027890829,203.29276392280275,36.285835305023575,41.41944859822591,39.371124585469566,13.770000457763672,37.059752836824245 92105,2019-03-12,AMGN,184.61000061035156,184.9499969482422,183.52000427246094,160.54714965820312,2677500.0,1.0,-1.4137203834297054,168.40980338370707,157.72062111580465,45.64643012214415,-84.37611533824372,25.497497144689653,162.69812418619793,165.45742568969726,13.770000457763672,37.059752836824245 92106,2019-03-12,AXP,109.73999786376953,111.27999877929688,109.73999786376953,103.23987579345703,3917500.0,1.0,1.4888592046750233,102.87728059084309,98.72983458249676,61.91429167941881,137.83692444982918,39.06928792629489,99.48692194620769,95.52981719970703,13.770000457763672,37.059752836824245 92107,2019-03-12,BA,384.7099914550781,390.0,368.0,366.6173095703125,36922600.0,1.0,5.200166692005382,439.35100150059407,381.55885872889814,46.481579751321064,-147.10840513450862,36.715119906568866,402.0333679199219,363.77379353841144,13.770000457763672,37.059752836824245 92108,2019-03-12,CAT,133.24000549316406,133.3800048828125,131.9199981689453,118.04188537597656,4208800.0,1.0,0.2918773865138604,126.68924303656225,115.85440244073267,49.858999833255375,-27.005946204495693,6.000427125956595,119.47167282104492,116.45853881835937,13.770000457763672,37.059752836824245 92109,2019-03-12,CRM,158.0,159.3699951171875,157.16000366210938,158.27999877929688,4082100.0,1.0,1.1013844274512508,165.26787974036947,154.3631169637321,54.96440768492886,6.850314177374318,7.991710456954078,158.1613321940104,149.13616625467935,13.770000457763672,37.059752836824245 92110,2019-03-12,CSCO,52.0099983215332,52.279998779296875,51.68000030517578,45.158897399902344,19485300.0,1.0,1.1321098933170646,46.100136845597724,41.30115938853313,65.07764927351016,103.37828957808254,43.85600564418507,42.72501983642578,40.2455187479655,13.770000457763672,37.059752836824245 92111,2019-03-12,CVX,123.83999633789062,124.95999908447266,123.37999725341797,101.48905181884766,6184300.0,1.0,1.7414441378460168,102.02790155249144,95.61104574365115,61.26375908558195,157.71199984565868,24.875956929810652,97.47282079060872,93.63284301757812,13.770000457763672,37.059752836824245 92112,2019-03-12,DIS,114.72000122070312,115.30000305175781,114.04000091552734,113.34479522705078,9920300.0,1.0,0.807985025485479,115.12802069397257,108.79339349059775,54.94228088213347,95.39064518242165,25.135419021955247,111.24709447224934,109.82892646789551,13.770000457763672,37.059752836824245 92113,2019-03-12,GS,196.0,197.39999389648438,195.69000244140625,176.74029541015625,1977400.0,1.0,0.8064161364210349,179.5828693275963,172.7477764243568,52.33401913498163,8.160792917948964,7.429413998598032,176.1095698038737,167.85335108439128,13.770000457763672,37.059752836824245 92114,2019-03-12,HD,183.42999267578125,184.27000427246094,182.3300018310547,163.7707061767578,3777000.0,1.0,-0.08258577970596548,173.08419297103475,159.54127699966838,51.34349302155869,-52.64875289200412,8.967419890956679,165.4309844970703,159.87182744344076,13.770000457763672,37.059752836824245 92115,2019-03-12,HON,153.57000732421875,154.3699951171875,152.8000030517578,140.1095733642578,1822000.0,1.0,1.9884024047762807,142.58590178119675,136.72265229595166,60.00576577628337,58.20264528628299,28.027073597111375,137.41317240397134,130.2019401550293,13.770000457763672,37.059752836824245 92116,2019-03-12,IBM,132.4282989501953,133.55641174316406,131.7973175048828,105.97906494140625,4136616.0,1.0,1.286396355710437,107.67445618203176,103.64604247519479,59.81678830403386,70.21969268648373,21.90925351153508,104.52761332194011,97.5482999165853,13.770000457763672,37.059752836824245 92117,2019-03-12,INTC,53.34000015258789,53.959999084472656,53.18000030517578,47.17168045043945,20782100.0,1.0,0.9739945349509824,48.16975876099097,44.116615521845944,60.15673429633406,88.7592596069947,26.11678496326836,44.97082697550456,43.174709701538085,13.770000457763672,37.059752836824245 92118,2019-03-12,JNJ,138.64999389648438,140.0,138.5,123.34864807128906,5552900.0,1.0,1.6389765762098563,124.47996026920539,117.44683950496453,58.45117996761212,118.17451429388264,17.312383498404436,119.51135050455729,116.56612065633138,13.770000457763672,37.059752836824245 92119,2019-03-12,JPM,104.58999633789062,104.79000091552734,103.75,90.12504577636719,10219100.0,1.0,0.16777007081410034,92.28215802356654,88.4816221888358,50.82134075966182,16.94813290938364,2.7829609787773153,90.06411819458008,88.10889002482097,13.770000457763672,37.059752836824245 92120,2019-03-12,KO,45.95000076293945,46.25,45.900001525878906,39.7082405090332,19348500.0,1.0,-0.43856377180568273,41.904073117606416,37.05452749884866,46.88350867534879,-28.993489839793735,8.063528582315598,40.35725059509277,40.65114663441976,13.770000457763672,37.059752836824245 92121,2019-03-12,MCD,181.6699981689453,182.10000610351562,180.66000366210938,163.977294921875,2191800.0,1.0,0.7341029358120181,168.2935927922223,156.55249332838318,53.67154748487609,47.793893259634046,10.14762389529467,161.3028345743815,161.2346623738607,13.770000457763672,37.059752836824245 92122,2019-03-12,MMM,207.83999633789062,208.38999938964844,205.3800048828125,172.12794494628906,2115100.0,1.0,1.0863208042726455,177.67422214755814,167.94511989345747,54.36758965803485,40.54540906442461,11.319301916275347,170.58672180175782,164.6642278035482,13.770000457763672,37.059752836824245 92123,2019-03-12,MRK,77.4522933959961,77.82442474365234,77.08015441894531,66.99209594726562,9261281.0,1.0,0.896287839504609,67.80691894563277,64.67789321867387,59.686714947378185,79.74657220714246,9.429025105188114,65.05288480122884,63.36193218231201,13.770000457763672,37.059752836824245 92124,2019-03-12,MSFT,112.81999969482422,113.98999786376953,112.6500015258789,108.57392883300781,26132700.0,1.0,1.6843239289604952,110.04918111880231,100.75132547299457,58.570315638330136,114.29435601919843,20.402968858242755,103.62442932128906,100.92182299296061,13.770000457763672,37.059752836824245 92125,2019-03-12,NKE,85.77999877929688,86.08000183105469,85.0199966430664,81.66184997558594,4431600.0,1.0,1.115625715219977,82.80600152859287,80.00339254489344,58.99035136883787,61.58980948557942,19.04792833776803,80.35842946370443,76.00388895670572,13.770000457763672,37.059752836824245 92126,2019-03-12,PG,99.77999877929688,100.5199966430664,99.7300033569336,88.85286712646484,7597500.0,1.0,0.7862152682758534,89.1435027264417,87.00984657775753,61.003820510607625,108.10927824697792,23.40374597852791,87.38841018676757,84.31321169535319,13.770000457763672,37.059752836824245 92127,2019-03-12,TRV,132.2100067138672,132.8800048828125,131.72000122070312,119.51871490478516,967300.0,1.0,1.6849930263050368,121.07641998064827,113.57464126813102,61.625550553875414,85.74089437108533,29.805582018145692,115.77224807739258,111.58034032185873,13.770000457763672,37.059752836824245 92128,2019-03-12,UNH,244.9499969482422,247.47999572753906,243.74000549316406,229.82879638671875,4235800.0,1.0,-5.485726567306443,261.1457001983309,212.40136248477458,45.23430270278025,-78.4305475465519,29.59597389972387,240.6820526123047,237.69499537150065,13.770000457763672,37.059752836824245 92129,2019-03-12,V,151.0,153.13999938964844,150.8699951171875,147.21157836914062,9465100.0,1.0,2.5318656571496376,147.12784376827773,137.17616929324572,62.07394769027509,151.87968513130724,25.75844183901014,139.79271748860677,134.87666753133138,13.770000457763672,37.059752836824245 92130,2019-03-12,VZ,57.630001068115234,58.11000061035156,57.36000061035156,45.06869888305664,12813000.0,1.0,0.32166611097195386,45.593586407794064,42.47359918485731,55.34210252672375,128.58212738907417,28.79717079842734,43.49263331095378,43.75530834197998,13.770000457763672,37.059752836824245 92131,2019-03-12,WBA,60.970001220703125,61.22999954223633,60.68000030517578,50.09502410888672,5638400.0,1.0,-2.4177181944888133,64.21223409071348,47.33997118577579,33.53819537046134,-156.67195332837258,53.52100449064394,56.59101600646973,57.41205259958903,13.770000457763672,37.059752836824245 92132,2019-03-12,WMT,98.52999877929688,98.73999786376953,98.05000305175781,90.86048889160156,5070500.0,1.0,0.33281368909511855,93.2794539762762,89.01605078446597,53.273394530240246,32.98196315199061,7.693189859812626,90.19053217569987,88.34367218017579,13.770000457763672,37.059752836824245 92133,2019-03-13,AAPL,45.5625,45.82500076293945,45.22999954223633,43.846500396728516,124130000.0,2.0,0.82342816615202,43.59901958729047,40.439979588734914,58.16081719138538,222.26114814240714,37.743768097843436,41.642172495524086,39.41733373006185,13.40999984741211,15.973817993246572 92134,2019-03-13,AMGN,184.6999969482422,188.33999633789062,184.19000244140625,163.31040954589844,2719700.0,2.0,-1.1892681107615601,168.4267235502549,157.7355872407607,48.408003613978885,-9.260603667722933,11.113980440592709,162.60264587402344,165.33154856363933,13.40999984741211,15.973817993246572 92135,2019-03-13,AXP,110.18000030517578,112.26000213623047,110.08999633789062,104.83853149414062,4234100.0,2.0,1.654669562443658,103.75673904701036,98.33090896324354,64.51419311530705,171.73785634280583,43.913926474319524,99.83532409667968,95.62135734558106,13.40999984741211,15.973817993246572 92136,2019-03-13,BA,378.42999267578125,381.7699890136719,363.3299865722656,368.3067932128906,32662300.0,2.0,1.926271759301983,443.1552104035987,374.47530107101073,47.01124809628805,-168.57016122744716,39.50944924365269,402.49086507161456,364.641269938151,13.40999984741211,15.973817993246572 92137,2019-03-13,CAT,133.97999572753906,134.30999755859375,132.69000244140625,118.95073699951172,4285200.0,2.0,0.18425135794804248,126.64778827727432,115.96981044709091,50.7223090172396,-14.660318031610172,1.730958571379329,119.67868601481119,116.58335227966309,13.40999984741211,15.973817993246572 92138,2019-03-13,CRM,158.85000610351562,162.0,158.61000061035156,159.80999755859375,5230600.0,2.0,1.1363689413468876,164.93644492985788,154.39655220148978,56.064822343179934,42.10894055264668,1.6190607553684344,158.6489990234375,149.44733289082845,13.40999984741211,15.973817993246572 92139,2019-03-13,CSCO,52.40999984741211,52.86000061035156,52.13999938964844,45.5399055480957,20568000.0,2.0,1.1468038828119589,46.194955573246204,41.613333000972546,66.14912756972687,115.6493887943759,48.93121567051001,42.91639289855957,40.324676259358725,13.40999984741211,15.973817993246572 92140,2019-03-13,CVX,124.5999984741211,124.93000030517578,123.9000015258789,102.1197738647461,4707000.0,2.0,1.7953347239291304,102.40825620377836,95.81484941755951,62.21631867326538,161.421888284181,24.87595692981065,97.85379282633464,93.76777776082356,13.40999984741211,15.973817993246572 92141,2019-03-13,DIS,114.83999633789062,114.8499984741211,113.72000122070312,112.71250915527344,17994500.0,2.0,0.7573601688449401,114.7325020106722,109.6720077244352,53.52402994287024,70.36814978234234,20.840476054167397,111.35214360555013,109.84045206705729,13.40999984741211,15.973817993246572 92142,2019-03-13,GS,197.75,198.92999267578125,196.52000427246094,177.29754638671875,1904500.0,2.0,0.8492435051954317,179.63458973554987,173.01445201249703,52.82663793790201,45.31325991401485,11.74063778618019,176.0363571166992,168.18349049886066,13.40999984741211,15.973817993246572 92143,2019-03-13,HD,183.24000549316406,183.77999877929688,181.0800018310547,162.4257354736328,4528300.0,2.0,-0.21205532907833913,173.15345101278896,159.2022313602579,49.78038375289074,-83.28451678999103,14.502842501061952,165.51402384440104,159.9996826171875,13.40999984741211,15.973817993246572 92144,2019-03-13,HON,154.3000030517578,155.44000244140625,153.85000610351562,141.51522827148438,2533900.0,2.0,1.9863027652527592,142.54740932262666,137.2611233922171,61.829991206687644,81.33521512341598,32.99538684266029,137.84070739746093,130.45989405314128,13.40999984741211,15.973817993246572 92145,2019-03-13,IBM,131.97897338867188,133.193115234375,131.7877655029297,106.19366455078125,3319167.0,2.0,1.2647158695676666,107.67243610552337,103.84043010541411,60.13959618479948,64.6359528163737,21.835789042812014,104.67519989013672,97.793812306722,13.40999984741211,15.973817993246572 92146,2019-03-13,INTC,54.0,54.56999969482422,53.650001525878906,47.876136779785156,25522300.0,2.0,1.0085772290993376,48.245665729041946,44.42463341951762,61.89493658015138,106.95902520945883,31.730639027306413,45.2092581431071,43.26840400695801,13.40999984741211,15.973817993246572 92147,2019-03-13,JNJ,139.58999633789062,139.83999633789062,139.02000427246094,123.55247497558594,6446900.0,2.0,1.6407161533253714,124.66446691547742,117.80595163310656,58.79002163721106,118.80436182237658,17.312383498404433,119.80495580037434,116.45598958333333,13.40999984741211,15.973817993246572 92148,2019-03-13,JPM,104.19000244140625,104.9800033569336,103.94999694824219,90.42823791503906,13022200.0,2.0,0.18012063977870696,92.22287832748007,88.69596246231485,51.5634185325813,33.86622162135134,4.55034119421132,90.07047119140626,88.16786142985026,13.40999984741211,15.973817993246572 92149,2019-03-13,KO,46.130001068115234,46.34000015258789,45.90999984741211,39.85483169555664,16222500.0,2.0,-0.3692615157591774,41.192582106253724,37.46939299140253,47.599815112762236,-24.107569002282293,6.223355122702355,40.323333994547525,40.6044397354126,13.40999984741211,15.973817993246572 92150,2019-03-13,MCD,182.52000427246094,183.17999267578125,181.6999969482422,164.18467712402344,2612100.0,2.0,0.7543663360625885,167.8798714221103,157.7950354992764,53.938000191398075,66.28012207137814,14.88175057136333,161.33417154947918,161.18670679728191,13.40999984741211,15.973817993246572 92151,2019-03-13,MMM,206.8300018310547,207.3000030517578,205.6300048828125,172.84727478027344,2036700.0,2.0,1.1185264452507795,177.7030718039557,168.04242837914978,55.00975246028296,36.43802504192705,11.319301916275354,170.89513498942057,164.74672215779623,13.40999984741211,15.973817993246572 92152,2019-03-13,MRK,77.87213897705078,78.25381469726562,77.47137451171875,67.2972412109375,8059749.0,2.0,0.8966795501231388,67.83555270964918,64.90327633087817,60.452461774892875,92.14373434674141,14.521987100544493,65.2829828898112,63.405092811584474,13.40999984741211,15.973817993246572 92153,2019-03-13,MSFT,114.12999725341797,115.0,113.77999877929688,109.41486358642578,35513800.0,2.0,1.793300053600504,110.42358189652437,101.14756525923734,59.59200422154118,127.04676802771667,25.591168082388382,104.00659383138021,101.00966478983561,13.40999984741211,15.973817993246572 92154,2019-03-13,NKE,85.69999694824219,86.66000366210938,85.5999984741211,82.13980865478516,5037800.0,2.0,1.084752862010177,82.87753978315097,80.06925358232756,59.87339624245135,84.20159732989882,23.93330770308556,80.54692738850912,76.21398061116537,13.40999984741211,15.973817993246572 92155,2019-03-13,PG,99.98999786376953,101.58999633789062,99.95999908447266,89.85639953613281,9883300.0,2.0,0.8774166837476542,89.49353558908079,86.83032610525514,63.09605844716347,160.97523490445124,32.08275191546303,87.6145757039388,84.39383748372396,13.40999984741211,15.973817993246572 92156,2019-03-13,TRV,132.97000122070312,133.8699951171875,132.75999450683594,119.7708511352539,1189600.0,2.0,1.692330574365144,121.1591085678068,114.07596757355061,62.034971395662055,98.43582624635906,35.318864156975934,116.0397351582845,111.76362113952636,13.40999984741211,15.973817993246572 92157,2019-03-13,UNH,247.9600067138672,252.75999450683594,247.0800018310547,235.78292846679688,4881600.0,2.0,-4.578630596809177,260.3302685657866,212.2588854869478,48.472719109181654,-43.91864327427455,15.81667409245159,240.24356129964193,237.401101175944,13.40999984741211,15.973817993246572 92158,2019-03-13,V,152.3000030517578,154.0399932861328,152.0399932861328,147.92950439453125,8308900.0,2.0,2.6882779991336747,147.78436019395735,137.5604441883669,62.76151228500775,161.38852133105252,29.13717091618676,140.3653142293294,135.12196477254233,13.40999984741211,15.973817993246572 92159,2019-03-13,VZ,57.369998931884766,57.7400016784668,57.34000015258789,45.249183654785156,14168300.0,2.0,0.3666351295029031,45.67923547125511,42.64221190118141,56.0658573592393,116.42208017186148,28.389197280875894,43.607207997639975,43.77047602335612,13.40999984741211,15.973817993246572 92160,2019-03-13,WBA,61.400001525878906,61.970001220703125,61.02000045776367,50.834136962890625,5720000.0,2.0,-2.3834412974838344,64.01385727890185,46.78074034683058,35.68870048875607,-126.85977366142247,45.614925455626235,56.34011294047038,57.139405250549316,13.40999984741211,15.973817993246572 92161,2019-03-13,WMT,98.69999694824219,99.3499984741211,98.38999938964844,91.47010040283203,5482300.0,2.0,0.3673931374176078,93.24341393616751,89.24236487242624,54.587775027194404,54.07406273591712,13.135139015273332,90.2619613647461,88.43711535135905,13.40999984741211,15.973817993246572 92162,2019-03-14,AAPL,45.974998474121094,46.025001525878906,45.63999938964844,44.33392333984375,94318000.0,3.0,0.907017903283041,44.004509432509586,40.361450879380065,59.4844608733675,234.88352319580164,39.619243970377546,41.79648920694987,39.493571027119955,13.5,12.126020895417875 92163,2019-03-14,AMGN,187.52999877929688,188.86000061035156,185.88999938964844,163.66778564453125,2909600.0,3.0,-0.9713536429879639,168.44054531768197,157.74181094452504,48.75633749755208,16.405386286392677,9.06431174427784,162.72812093098958,165.29034194946288,13.5,12.126020895417875 92164,2019-03-14,AXP,112.38999938964844,112.77999877929688,111.87999725341797,105.03486633300781,3538200.0,3.0,1.7813833676427464,104.50071982638731,98.03474083645447,64.8193090561233,193.94047951340548,46.3341731087782,100.13698170979818,95.73168741861979,13.5,12.126020895417875 92165,2019-03-14,BA,374.989990234375,380.3900146484375,372.1000061035156,364.55670166015625,13514100.0,3.0,-0.9598500555333658,446.55100761685435,367.43882087435657,45.96663708122166,-157.6697519862285,39.50944924365268,402.0845448811849,365.5550755818685,13.5,12.126020895417875 92166,2019-03-14,CAT,132.83999633789062,134.07000732421875,132.02000427246094,119.12002563476562,3742200.0,3.0,0.11133374683610953,126.62273191679921,116.04743943940196,50.88525487935243,-23.484172661772586,4.687433176875001,119.78501408894857,116.69815025329589,13.5,12.126020895417875 92167,2019-03-14,CRM,160.9499969482422,161.58999633789062,159.74000549316406,160.6699981689453,3247200.0,3.0,1.2194324246681276,164.9592319906564,154.40076556793736,56.680306383675884,51.43551439409966,1.6190607553684395,159.0326655069987,149.841166305542,13.5,12.126020895417875 92168,2019-03-14,CSCO,52.630001068115234,52.959999084472656,52.5099983215332,45.66980743408203,19215900.0,3.0,1.155609821237789,46.14841348661152,42.11362989412579,66.51152055880945,116.01136950959582,49.76808594774062,43.090447489420576,40.4296293258667,13.5,12.126020895417875 92169,2019-03-14,CVX,124.76000213623047,125.45999908447266,124.4800033569336,102.06243133544922,5146400.0,3.0,1.8125227052875914,102.7516238802443,95.98097499670882,62.07275723289351,161.4709816556667,27.529894931208883,98.20095545450846,93.93027572631836,13.5,12.126020895417875 92170,2019-03-14,DIS,114.12000274658203,114.7699966430664,113.93000030517578,113.09781646728516,17409600.0,3.0,0.7398027001406575,114.42474317197487,110.40259981508568,54.268215834921065,74.63987109961343,20.840476054167407,111.49539337158203,109.87799339294433,13.5,12.126020895417875 92171,2019-03-14,GS,197.32000732421875,198.5,196.6999969482422,177.49530029296875,1482300.0,3.0,0.8888949632215599,179.68902580629012,173.28028113951066,53.004938274924896,51.78732654299777,11.740637786180166,175.91065063476563,168.56392593383788,13.5,12.126020895417875 92172,2019-03-14,HD,181.27999877929688,181.74000549316406,180.5,162.84713745117188,4393000.0,3.0,-0.2774588885939693,173.02497586271932,158.8458340738041,50.27108807752775,-101.65984166629539,17.00597481735313,165.5372344970703,160.15799942016602,13.5,12.126020895417875 92173,2019-03-14,HON,155.35000610351562,155.6300048828125,154.3699951171875,141.70687866210938,2657600.0,3.0,1.9773101698325775,142.62344732089744,137.60254450039164,62.07398154238707,86.5527218468496,33.8620033771817,138.2280258178711,130.75705629984537,13.5,12.126020895417875 92174,2019-03-14,IBM,132.41873168945312,132.829833984375,131.988525390625,106.36994171142578,2864576.0,3.0,1.2473790129594562,107.7320346648334,103.87816507271543,60.40985319737419,61.51696024550364,21.835789042812,104.82739995320638,98.05274238586426,13.5,12.126020895417875 92175,2019-03-14,INTC,54.29999923706055,54.45000076293945,53.33000183105469,47.05720520019531,26647100.0,3.0,0.9588502996004351,48.17858904850443,44.753236589312955,58.80954690417818,87.54199208989321,26.347150696029896,45.39122428894043,43.354720242818196,13.5,12.126020895417875 92176,2019-03-14,JNJ,138.33999633789062,138.8000030517578,137.94000244140625,122.32057189941406,8493600.0,3.0,1.5251099794240872,124.61342607698602,118.25188993253546,55.93780925977903,80.25183142135103,6.603059185749186,120.0190539042155,116.54308217366537,13.5,12.126020895417875 92177,2019-03-14,JPM,104.5,105.87000274658203,104.45999908447266,91.25116729736328,10926500.0,3.0,0.25339114294459364,92.26561161000917,88.8481373218756,53.53217924346236,85.19503215266131,12.514130061459634,90.09732487996419,88.25243492126465,13.5,12.126020895417875 92178,2019-03-14,KO,45.84000015258789,46.11000061035156,45.630001068115234,39.750450134277344,18504100.0,3.0,-0.3190835021978984,39.98683103289796,38.35687052044677,47.13162624303067,-30.7378445811235,11.249412509802442,40.27271664937337,40.557861200968425,13.5,12.126020895417875 92179,2019-03-14,MCD,181.99000549316406,182.77999877929688,180.6699981689453,164.7979278564453,2375300.0,3.0,0.8105657384343203,167.24363306980945,159.30529118556166,54.73439878716258,60.15001066713774,9.025489827871182,161.39789784749348,161.19586842854818,13.5,12.126020895417875 92180,2019-03-14,MMM,206.6999969482422,207.4499969482422,205.72999572753906,173.44943237304688,1793400.0,3.0,1.179047408457734,177.63344333277524,168.03678219212708,55.55142267055007,38.678038627820705,11.84472695764917,171.15938313802084,164.9227315266927,13.5,12.126020895417875 92181,2019-03-14,MRK,77.58587646484375,78.01526641845703,77.22328186035156,67.66258239746094,8530406.0,3.0,0.9159119018104889,67.95456933782214,65.03357229425794,61.36148034246471,88.97861277733222,10.678115552279936,65.52140973409017,63.481558354695636,13.5,12.126020895417875 92182,2019-03-14,MSFT,114.54000091552734,115.19999694824219,114.33000183105469,109.5008316040039,30763400.0,3.0,1.8651015879417656,110.66607677204021,101.69192035930743,59.69711347112732,122.87404694935553,26.603814974493872,104.28251571655274,101.1531763712565,13.5,12.126020895417875 92183,2019-03-14,NKE,86.1500015258789,86.87999725341797,85.69999694824219,83.03832244873047,5906100.0,3.0,1.1198791872230913,83.122321835197,79.98593316968581,61.48616158676712,102.41358298229726,25.75012156203868,80.73168716430663,76.44540379842122,13.5,12.126020895417875 92184,2019-03-14,PG,100.94000244140625,101.77999877929688,100.72000122070312,89.98072814941406,8590200.0,3.0,0.9487896857181255,89.81426298950409,86.69432160522247,63.348086341122894,185.66740648426233,33.51276480431296,87.81587498982748,84.47433268229166,13.5,12.126020895417875 92185,2019-03-14,TRV,133.16000366210938,133.50999450683594,132.63999938964844,119.82487487792969,1035600.0,3.0,1.6831031333793476,121.25431270380327,114.50035190801313,62.124540528245355,89.5399386251762,33.95564705303812,116.27738978068034,111.96197700500488,13.5,12.126020895417875 92186,2019-03-14,UNH,253.0,255.05999755859375,252.33999633789062,236.736328125,3865200.0,3.0,-3.739710070587904,259.48253433150296,212.21611373978612,48.97253247851395,-23.083325407950234,10.353080501962014,239.74280293782553,237.2337501525879,13.5,12.126020895417875 92187,2019-03-14,V,152.55999755859375,154.69000244140625,152.3000030517578,149.60800170898438,9364900.0,3.0,2.9140848562668964,148.8776839746713,137.53047795159824,64.32572299819444,164.97233650614547,31.542480894238835,140.90992177327473,135.43478571573894,13.5,12.126020895417875 92188,2019-03-14,VZ,57.709999084472656,58.09000015258789,57.5099983215332,45.47675704956055,12148300.0,3.0,0.4158430914166118,45.77187955150344,42.821879222300275,56.97538187331795,124.31423201931108,32.39504198016896,43.7105344136556,43.78956616719564,13.5,12.126020895417875 92189,2019-03-14,WBA,62.029998779296875,62.369998931884766,61.470001220703125,50.768436431884766,5792300.0,3.0,-2.334665522560357,63.64593346219216,46.31347434420432,35.58282628121701,-109.15969274563588,41.40714379992355,56.08402671813965,56.91436564127604,13.5,12.126020895417875 92190,2019-03-14,WMT,98.41000366210938,98.43000030517578,97.58999633789062,91.21009826660156,4925800.0,3.0,0.3695575702511036,93.24708175844881,89.31337432675627,53.91859578414482,19.75611344513916,4.498296193476055,90.38353017171224,88.5433130900065,13.5,12.126020895417875 92191,2019-03-15,AAPL,46.212501525878906,46.83250045776367,45.935001373291016,44.910621643066406,156171600.0,4.0,1.0081764747591961,44.49918634881549,40.2364436865849,60.99480634837576,252.91242695141185,46.5665420191093,41.96049842834473,39.585586611429854,12.880000114440918,18.4716132002365 92192,2019-03-15,AMGN,188.4600067138672,191.63999938964844,188.10000610351562,166.70130920410156,6865000.0,4.0,-0.5475628940488093,168.87250427536532,157.70734496779875,51.624376726718296,100.79078564454473,1.3366220595174112,162.88983764648438,165.32838389078776,12.880000114440918,18.4716132002365 92193,2019-03-15,AXP,112.70999908447266,113.7699966430664,112.52999877929688,106.12869262695312,4780400.0,4.0,1.9476166986673888,105.39245420686987,97.78808244474146,66.48036310487085,211.73049742480777,50.66670826802363,100.47416559855144,95.93038914998372,12.880000114440918,18.4716132002365 92194,2019-03-15,BA,370.8800048828125,385.7099914550781,366.45001220703125,370.11346435546875,26697700.0,4.0,-2.766843626441755,448.2896359930416,362.6894014825444,47.74644010179357,-146.32019716140329,42.98953127924968,401.9314697265625,366.60392405192056,12.880000114440918,18.4716132002365 92195,2019-03-15,CAT,133.8699951171875,134.52999877929688,131.97999572753906,118.2112045288086,7049900.0,4.0,-0.01956274606962438,126.61937182523552,116.05525738619026,49.96764988706559,-28.30972909367651,2.425879095374596,119.77046127319336,116.83173853556315,12.880000114440918,18.4716132002365 92196,2019-03-15,CRM,160.63999938964844,162.17999267578125,159.19000244140625,161.50999450683594,6743700.0,4.0,1.337622241407729,165.12262027675425,154.4413766104528,57.28493317826625,55.9039118828484,3.81339394981632,159.3506652832031,150.352499516805,12.880000114440918,18.4716132002365 92197,2019-03-15,CSCO,52.939998626708984,53.619998931884766,52.93000030517578,46.0681266784668,43670700.0,4.0,1.1811144725908562,46.24698332217109,42.43071099850762,67.6113904534534,126.63121124481567,54.973819005833924,43.26103795369466,40.564421780904134,12.880000114440918,18.4716132002365 92198,2019-03-15,CVX,124.58999633789062,125.41999816894531,124.3499984741211,102.64399719238281,10449700.0,4.0,1.8517262609758376,103.1175790660383,96.20069028210622,62.96923897150975,151.96597366585684,26.35940446344852,98.5231704711914,94.12111892700196,12.880000114440918,18.4716132002365 92199,2019-03-15,DIS,114.5,115.4800033569336,113.68000030517578,113.57201385498047,14932700.0,4.0,0.755443760429074,114.08454828785506,111.16760243846329,55.18187005407382,85.29252332063925,27.17746869951346,111.60867589314779,109.94945335388184,12.880000114440918,18.4716132002365 92200,2019-03-15,GS,197.16000366210938,198.85000610351562,196.85000610351562,178.20535278320312,2985200.0,4.0,0.9664734271271982,179.4128980629027,174.14104785994883,53.65557928460877,68.70220635353857,12.8021989267501,175.94200236002604,169.02721735636393,12.880000114440918,18.4716132002365 92201,2019-03-15,HD,182.3000030517578,182.49000549316406,179.57000732421875,163.403076171875,8059100.0,4.0,-0.28119068099493916,172.90718749778415,158.59664398414947,50.92550711850104,-96.38461486466076,20.971752303966344,165.53892364501954,160.38966598510743,12.880000114440918,18.4716132002365 92202,2019-03-15,HON,155.14999389648438,156.00999450683594,155.02999877929688,141.7981719970703,5287300.0,4.0,1.9550138990605888,142.39799619255328,138.34174074592326,62.193071292277864,95.3735137242671,35.64152896527619,138.60779418945313,131.08691177368163,12.880000114440918,18.4716132002365 92203,2019-03-15,IBM,133.2409210205078,134.15870666503906,133.10707092285156,106.86045837402344,7482770.0,4.0,1.258710394536763,107.81228854491175,104.02400295899449,61.16774783074503,97.7831327905077,28.669151004982602,104.99494043986003,98.36782773335774,12.880000114440918,18.4716132002365 92204,2019-03-15,INTC,53.68000030517578,54.689998626708984,53.68000030517578,47.840904235839844,46512500.0,4.0,0.9714806875988629,48.23458487082007,45.00719827126977,60.74666632950435,101.56512984432403,28.683764279630335,45.61156412760417,43.46547342936198,12.880000114440918,18.4716132002365 92205,2019-03-15,JNJ,138.0,138.25999450683594,136.8300018310547,121.94837951660156,11922500.0,4.0,1.3874646105941935,124.42736419314579,118.80795761471555,55.10227934792928,54.612592950024315,3.1141385184145594,120.17848587036133,116.68061129252116,12.880000114440918,18.4716132002365 92206,2019-03-15,JPM,105.41000366210938,106.80000305175781,105.2300033569336,92.29934692382812,24811700.0,4.0,0.39152462824333156,92.38355549880183,89.08795634201849,55.89434375244457,139.60428475087392,19.97246488723139,90.18539377848307,88.37280960083008,12.880000114440918,18.4716132002365 92207,2019-03-15,KO,45.720001220703125,45.900001525878906,45.13999938964844,39.402523040771484,47254500.0,4.0,-0.3038888323404052,39.99566394702252,38.357131463133726,45.585550589650346,-43.12638304876396,19.33688586321079,40.202740859985354,40.51999905904134,12.880000114440918,18.4716132002365 92208,2019-03-15,MCD,183.27000427246094,185.4600067138672,182.11000061035156,167.13360595703125,6010500.0,4.0,1.0316812926077716,167.0906114214361,160.4117643720209,57.621309794015694,104.98151839571678,20.322604916136914,161.62879384358723,161.28129603068035,12.880000114440918,18.4716132002365 92209,2019-03-15,MMM,208.39999389648438,208.66000366210938,206.7899932861328,174.034912109375,4394700.0,4.0,1.2597326160511102,177.74393001634778,168.1897583381444,56.083251294412214,55.12196706190122,16.129884505383014,171.4146280924479,165.1539077758789,12.880000114440918,18.4716132002365 92210,2019-03-15,MRK,77.76717376708984,78.15839385986328,77.09923553466797,67.72900390625,17341046.0,4.0,0.9258408230437567,68.03049705433088,65.22019874645036,61.527796224185415,88.76045543707176,12.489509092750538,65.7329106648763,63.57631282806396,12.880000114440918,18.4716132002365 92211,2019-03-15,MSFT,115.33999633789062,117.25,114.58999633789062,110.76224517822266,54681100.0,4.0,2.00072721663183,111.04772312337028,102.21469981974496,61.2279751534076,139.2024566116515,36.12821133136659,104.66233367919922,101.36750793457031,12.880000114440918,18.4716132002365 92212,2019-03-15,NKE,87.22000122070312,87.61000061035156,85.95999908447266,82.971435546875,11031400.0,4.0,1.129301949139645,83.30568410398163,80.02599237917266,61.29644136253262,115.13530977608875,31.549371988560715,80.89514948527018,76.71750500996907,12.880000114440918,18.4716132002365 92213,2019-03-15,PG,101.76000213623047,102.88999938964844,101.7300033569336,90.97537231445312,30802700.0,4.0,1.073241119963427,90.36013393996953,86.50190753341914,65.30880389444258,243.12810346378544,41.23913925934789,87.99260330200195,84.62823727925618,12.880000114440918,18.4716132002365 92214,2019-03-15,TRV,133.47999572753906,134.7100067138672,132.94000244140625,120.83346557617188,2113100.0,4.0,1.737150371972433,121.2221835092508,115.2523007436789,63.77511527534493,104.20126370978222,40.37672972177164,116.55881118774414,112.1863941192627,12.880000114440918,18.4716132002365 92215,2019-03-15,UNH,254.33999633789062,254.74000549316406,249.94000244140625,234.98841857910156,6466200.0,4.0,-3.179252755180329,258.2815354557424,212.2093458919138,48.08787840936516,-29.314071841070255,14.83450803588671,239.18905690511068,237.1451271057129,12.880000114440918,18.4716132002365 92216,2019-03-15,V,153.72000122070312,156.82000732421875,153.36000061035156,150.83050537109375,20162000.0,4.0,3.155311775998058,150.0481295519502,137.5534039563506,65.42013119345683,182.4158699074822,38.81705788305719,141.57889607747396,135.82754618326823,12.880000114440918,18.4716132002365 92217,2019-03-15,VZ,58.040000915527344,58.5099983215332,57.93000030517578,45.82206344604492,23715300.0,4.0,0.47720319472762185,45.804000597476445,43.13191439580969,58.329472233219,137.54114094543237,36.921338268391295,43.79764289855957,43.82903836568197,12.880000114440918,18.4716132002365 92218,2019-03-15,WBA,61.959999084472656,62.689998626708984,61.709999084472656,51.43362808227539,9773500.0,4.0,-2.216781287787896,63.15370584979849,46.02717526897592,37.52404082751327,-92.6260490028919,37.996999924888556,55.83242835998535,56.73469460805257,12.880000114440918,18.4716132002365 92219,2019-03-15,WMT,98.27999877929688,98.51000213623047,97.5999984741211,91.39582061767578,14600000.0,4.0,0.38185732688441476,93.26297927351054,89.33715576677265,54.332278074855545,21.34973246608507,5.271351952372327,90.47957763671874,88.66923243204752,12.880000114440918,18.4716132002365 92278,2019-03-18,AAPL,46.45000076293945,47.09749984741211,46.4474983215332,45.36909866333008,104879200.0,0.0,1.1125162406403675,45.01380219289125,40.14651503733336,62.1550644316706,245.47096131571138,48.639604340821904,42.13914934794108,39.676714007059736,13.100000381469727,24.125955865313887 92279,2019-03-18,AMGN,191.0800018310547,192.52000427246094,190.19000244140625,166.76229858398438,2430200.0,0.0,-0.20442782233604362,169.20458614872203,157.63415439082874,51.68062333645582,124.1774179732616,4.420922503523577,163.05474141438802,165.4104034423828,13.100000381469727,24.125955865313887 92280,2019-03-18,AXP,113.75,114.25,113.16000366210938,106.15673828125,2918000.0,0.0,2.0578986860104607,106.14392942143496,97.61343523310606,66.52228835265886,203.53942105825064,52.648034519901486,100.80106557210287,96.13204142252604,13.100000381469727,24.125955865313887 92281,2019-03-18,BA,370.0,373.07000732421875,367.20001220703125,363.5606384277344,13119200.0,0.0,-4.673780901286705,449.94342980637634,356.57362341627993,45.90197128922676,-164.56933597602543,42.98953127924967,401.5013407389323,367.35035400390626,13.100000381469727,24.125955865313887 92282,2019-03-18,CAT,132.6999969482422,134.1999969482422,132.52999877929688,119.4853286743164,4095400.0,0.0,-0.020254508151069217,126.59027797932592,115.89723880534206,51.24279386406833,-18.938484943523783,2.425879095374604,119.86520538330078,116.98951327006021,13.100000381469727,24.125955865313887 92283,2019-03-18,CRM,161.39999389648438,163.3300018310547,160.8800048828125,161.9499969482422,3575500.0,0.0,1.4500774522258268,165.34090905996078,154.5130872168947,57.605568804821964,84.9918123767192,8.085023354098904,159.55333201090494,150.8463326772054,13.100000381469727,24.125955865313887 92284,2019-03-18,CSCO,53.27000045776367,53.939998626708984,53.09000015258789,46.33656692504883,19073800.0,0.0,1.209050792066698,46.47853876756553,42.552459080945205,68.33640334241737,127.51594430501106,57.26898851361988,43.43913319905599,40.70569324493408,13.100000381469727,24.125955865313887 92285,2019-03-18,CVX,125.20999908447266,126.12999725341797,125.16999816894531,103.11090087890625,5586900.0,0.0,1.8985848820385627,103.58859220201907,96.2645640784985,63.68219287614946,155.86588667698547,30.10453286145897,98.76038869222005,94.35637270609537,13.100000381469727,24.125955865313887 92286,2019-03-18,DIS,113.02999877929688,114.0,112.45999908447266,111.75422668457031,21769800.0,0.0,0.6140804435233918,114.0213160532959,111.28319520769041,51.130940993618985,10.112796971053205,10.874286795216493,111.66860987345378,110.00988159179687,13.100000381469727,24.125955865313887 92287,2019-03-18,GS,199.17999267578125,203.85000610351562,198.9199981689453,181.98953247070312,3354900.0,0.0,1.3181122166301407,180.49757952690484,173.48497052192326,56.9421719387647,188.55317499455728,26.33278377222277,176.1433588663737,169.50150527954102,13.100000381469727,24.125955865313887 92288,2019-03-18,HD,182.52999877929688,183.47999572753906,182.3300018310547,164.4701690673828,4395800.0,0.0,-0.19578577818032272,172.10115330588567,158.7258623801495,52.17518709664722,-54.55831205786945,14.73317440005144,165.55126088460287,160.6084093729655,13.100000381469727,24.125955865313887 92289,2019-03-18,HON,155.5500030517578,157.08999633789062,154.89999389648438,143.2403564453125,2395900.0,0.0,2.030312003027092,142.8933145499493,138.25016384360538,64.03842987486698,116.91943456674082,40.505039199054714,139.0029510498047,131.4286989847819,13.100000381469727,24.125955865313887 92290,2019-03-18,IBM,133.68069458007812,134.1969451904297,132.6195068359375,107.45823669433594,3418851.0,0.0,1.3009299994494796,108.01517355754358,103.98819329426307,62.082844802851156,96.39094421492725,24.403634964531246,105.19048792521158,98.68593165079753,13.100000381469727,24.125955865313887 92291,2019-03-18,INTC,54.41999816894531,54.5099983215332,53.869998931884766,47.63838195800781,16274000.0,0.0,0.9541496624418073,48.31073361778636,45.14590662574391,59.992437579237674,94.48396180959057,28.683764279630346,45.778193918863934,43.563226000467935,13.100000381469727,24.125955865313887 92292,2019-03-18,JNJ,137.64999389648438,137.77999877929688,136.72000122070312,121.56727600097656,7369600.0,0.0,1.2334098148446344,124.40682592688849,118.97814416588496,54.24404216847455,40.84826043175743,4.040741784035845,120.29234568277995,116.79300727844239,13.100000381469727,24.125955865313887 92293,2019-03-18,JPM,106.55000305175781,107.79000091552734,106.5,92.85374450683594,12935500.0,0.0,0.539512497953865,92.68722029737397,88.92635773607329,57.08790958173918,182.0786831114242,27.04943681436861,90.28097076416016,88.50915514628092,13.100000381469727,24.125955865313887 92294,2019-03-18,KO,45.43000030517578,45.68000030517578,45.36000061035156,39.498199462890625,24006400.0,0.0,-0.28088874869509795,40.02825018453299,38.373386702063684,46.08863238167135,-39.563016438038346,19.3368858632108,40.119570922851565,40.483875338236494,13.100000381469727,24.125955865313887 92295,2019-03-18,MCD,185.97999572753906,186.25999450683594,183.41000366210938,165.88912963867188,3669200.0,0.0,1.0938884587422706,167.23728220070362,160.72669332419875,55.664536096388645,104.89030693922916,23.359414876610995,161.8797393798828,161.36211217244465,13.100000381469727,24.125955865313887 92296,2019-03-18,MMM,208.44000244140625,208.60000610351562,205.61000061035156,174.3778533935547,1843600.0,0.0,1.3359487345155117,177.70695504136572,168.1957915406655,56.39936101806197,45.59296533170536,10.529081625756444,171.712868754069,165.36671091715496,13.100000381469727,24.125955865313887 92297,2019-03-18,MRK,77.5477066040039,78.08206176757812,77.21373748779297,67.54634094238281,14357914.0,0.0,0.9084975952907399,68.1206830126123,65.3025492566748,60.78346926697421,82.92981207586989,12.489509092750541,65.88279126485189,63.68039315541585,13.100000381469727,24.125955865313887 92298,2019-03-18,MSFT,116.16999816894531,117.61000061035156,116.05000305175781,112.3485336303711,31207600.0,0.0,2.21072783111444,111.85874976208163,102.34112816760586,63.05363328869174,155.50064332060967,37.64712428811886,105.14736150105794,101.59115002950033,13.100000381469727,24.125955865313887 92299,2019-03-18,NKE,87.30000305175781,87.83999633789062,87.0,83.94644165039062,7750700.0,0.0,1.2015931817007015,83.71690941177934,79.86894874251755,63.0172211596026,149.6549305766757,33.303801029045545,81.10287068684896,76.98599294026693,13.100000381469727,24.125955865313887 92300,2019-03-18,PG,102.05999755859375,102.29000091552734,101.19999694824219,90.14945983886719,8442800.0,0.0,1.0926303809924889,90.58246068488837,86.54866800773858,62.43955814453904,178.33115905794088,33.330726580579295,88.11219863891601,84.77248853047689,13.100000381469727,24.125955865313887 92301,2019-03-18,TRV,134.64999389648438,135.16000366210938,134.3000030517578,121.51789855957031,1370200.0,0.0,1.814297131688548,121.5321967823819,115.5685096995517,64.8504322551863,118.20282510437686,42.61324485468966,116.83469696044922,112.431618754069,13.100000381469727,24.125955865313887 92302,2019-03-18,UNH,252.66000366210938,255.30999755859375,250.4199981689453,238.3533935546875,3927400.0,0.0,-2.435486168074334,256.1768135606994,212.90272745492564,49.89059038559904,-17.168258285556043,13.39538228012814,238.793413289388,237.1917360941569,13.100000381469727,24.125955865313887 92303,2019-03-18,V,155.9199981689453,156.41000366210938,154.4199981689453,150.34539794921875,9689400.0,0.0,3.2696512290168016,150.98770685623458,137.58890142013263,64.60652999558454,170.93131162628902,38.8170578830572,142.06575826009114,136.1918820699056,13.100000381469727,24.125955865313887 92304,2019-03-18,VZ,58.27000045776367,58.31999969482422,57.560001373291016,45.57093048095703,12168100.0,0.0,0.4998057377736558,45.88320110074138,43.28107845553303,56.9802686915389,113.60755331348759,28.800537139243392,43.88972078959147,43.868208185831705,13.100000381469727,24.125955865313887 92305,2019-03-18,WBA,62.709999084472656,63.09000015258789,62.310001373291016,51.80318832397461,5296800.0,0.0,-2.0696787906905882,62.371219683402984,45.95968851972202,38.58766738860763,-77.7762908734786,33.68902767997072,55.60348790486653,56.571249898274736,13.100000381469727,24.125955865313887 92306,2019-03-18,WMT,98.30000305175781,99.7699966430664,98.26000213623047,92.54732513427734,5770100.0,0.0,0.4790001480566701,93.2958056587465,89.32337921674178,56.81862876447929,72.9442795018209,16.63265378400268,90.67466227213542,88.80957107543945,13.100000381469727,24.125955865313887 92307,2019-03-19,AAPL,47.087501525878906,47.247501373291016,46.47999954223633,45.00956344604492,126585600.0,1.0,1.1529048006710738,45.34535926077236,40.19138542916904,60.69052792958167,202.12774425780694,49.817656489476306,42.26793365478515,39.782592391967775,13.5600004196167,21.604068439802873 92308,2019-03-19,AMGN,191.92999267578125,192.75999450683594,190.9199981689453,166.91917419433594,2268700.0,1.0,0.07925415230840827,169.60328905790422,157.6294563034239,51.82965344421356,126.24329095972928,5.284091453546407,163.2505366007487,165.51824874877929,13.5600004196167,21.604068439802873 92309,2019-03-19,AXP,114.22000122070312,114.22000122070312,112.36000061035156,105.33403015136719,3331300.0,1.0,2.055220977003586,106.55223381944259,97.78195578627029,64.08970314247722,164.2695092931484,42.45497445203148,101.08932266235351,96.35489705403646,13.5600004196167,21.604068439802873 92310,2019-03-19,BA,371.1400146484375,378.7699890136719,371.010009765625,364.68365478515625,9856100.0,1.0,-6.024972265871952,450.88745452554423,351.4469082674245,46.26995469435671,-141.29635285500123,34.09606907504281,400.7986745198568,368.2533192952474,13.5600004196167,21.604068439802873 92311,2019-03-19,CAT,135.35000610351562,135.7100067138672,133.50999450683594,119.52989959716797,3315900.0,1.0,-0.01701015117086513,126.5710276213464,115.76947225658328,51.28772112123821,-2.5570105068330675,5.2519769786820865,119.96232655843099,117.17665596008301,13.5600004196167,21.604068439802873 92312,2019-03-19,CRM,162.52000427246094,164.6199951171875,161.60000610351562,163.92999267578125,4379000.0,1.0,1.6796066645823657,165.79121362108876,154.39478186230966,59.03695028029732,118.60631230983259,12.732135602145906,159.7603317260742,151.3924991607666,13.5600004196167,21.604068439802873 92313,2019-03-19,CSCO,53.790000915527344,54.0,53.13999938964844,46.16339111328125,20596400.0,1.0,1.2033452705798027,46.63155475802164,42.716378057530115,67.33056418956885,119.51787985127787,57.70115736272419,43.61116714477539,40.85725421905518,13.5600004196167,21.604068439802873 92314,2019-03-19,CVX,126.55999755859375,126.91999816894531,124.73999786376953,102.61942291259766,5096800.0,1.0,1.8744549624016997,103.86821960694168,96.47394958251145,62.37449958645118,139.0026314137375,34.09134152572923,98.9441904703776,94.60925076802572,13.5600004196167,21.604068439802873 92315,2019-03-19,DIS,112.94999694824219,113.70999908447266,109.80000305175781,108.6718978881836,45384400.0,1.0,0.2504438616943787,114.7211561594225,110.23659225366343,45.297894640659685,-89.82374449633073,14.631750635645592,111.60933405558268,110.02272453308106,13.5600004196167,21.604068439802873 92316,2019-03-19,GS,204.8800048828125,206.4499969482422,200.77999877929688,180.776123046875,3284900.0,1.0,1.4817952775406695,181.0183926538361,173.25620298825373,55.63346206444425,203.42705565709912,32.18229569446117,176.26905568440756,169.98914184570313,13.5600004196167,21.604068439802873 92317,2019-03-19,HD,184.19000244140625,185.82000732421875,183.47999572753906,165.10679626464844,4437100.0,1.0,-0.07585685251029872,171.2204984633457,158.99870472268944,52.91518430709929,-18.978621176547506,1.5066181022766914,165.5237024943034,160.87455342610676,13.5600004196167,21.604068439802873 92318,2019-03-19,HON,157.6199951171875,158.16000366210938,156.66000366210938,143.52334594726562,2694600.0,1.0,2.0887434464269745,143.3602449291947,138.21891003906703,64.3912383546552,146.32547059845083,44.913765679035215,139.31008911132812,131.80425567626952,13.5600004196167,21.604068439802873 92319,2019-03-19,IBM,134.76100158691406,135.46844482421875,133.8432159423828,107.6728286743164,3642486.0,1.0,1.3363010729328266,108.21583429010587,103.92471899358554,62.41178941226366,131.20296216543613,30.79889758951524,105.36566263834635,99.01039009094238,13.5600004196167,21.604068439802873 92320,2019-03-19,INTC,54.470001220703125,54.650001525878906,54.0,47.70001220703125,18274800.0,1.0,0.9346140966432372,48.32907083269871,45.37148420575344,60.1482036667909,95.60693053962348,30.16067875183279,45.932586034139,43.69365215301514,13.5600004196167,21.604068439802873 92321,2019-03-19,JNJ,137.61000061035156,138.82000732421875,137.47000122070312,122.69281005859375,5882500.0,1.0,1.1884418533710317,124.388203357226,119.31971442841852,56.32246919798991,69.10158226509236,5.129294613921289,120.4824607849121,116.96539446512858,13.5600004196167,21.604068439802873 92322,2019-03-19,JPM,108.19999694824219,108.4000015258789,106.55000305175781,92.51589965820312,12889300.0,1.0,0.622358533329546,92.90440817259375,88.84950189210352,56.13034292764231,169.17372464474934,31.06465975283852,90.35460205078125,88.6577714284261,13.5600004196167,21.604068439802873 92323,2019-03-19,KO,45.54999923706055,45.689998626708984,45.34000015258789,39.6286735534668,14987000.0,1.0,-0.2492595391983059,40.056159229445676,38.44271963102796,46.78272843306096,-35.49515496215922,19.67827086360239,40.02494163513184,40.45596211751302,13.5600004196167,21.604068439802873 92324,2019-03-19,MCD,184.05999755859375,184.3699951171875,182.52999877929688,165.13160705566406,4102800.0,1.0,1.0697311497046655,167.08698293264595,161.32736032907277,54.49912483886907,73.33859909587672,18.067903229085104,162.0806416829427,161.43851801554362,13.5600004196167,21.604068439802873 92325,2019-03-19,MMM,209.10000610351562,210.5399932861328,208.30999755859375,174.8211212158203,2351600.0,1.0,1.4157981267180446,177.7685066908612,168.1852576524005,56.81499433083675,80.66152292365005,17.520058758511112,171.99681345621744,165.65058441162108,13.5600004196167,21.604068439802873 92326,2019-03-19,MRK,77.80534362792969,78.24427795410156,77.25190734863281,68.01129150390625,10224393.0,1.0,0.9216464206736816,68.21459020150859,65.47468210684103,61.994130386825596,90.6262363293841,14.729028450095328,66.03662389119467,63.799920399983726,13.5600004196167,21.604068439802873 92327,2019-03-19,MSFT,118.08999633789062,118.44000244140625,116.98999786376953,112.4249496459961,37588700.0,1.0,2.356160612014037,112.47376144133015,102.6759707669218,63.14012615759065,158.65943113872513,41.09923152915368,105.5410535176595,101.82050615946451,13.5600004196167,21.604068439802873 92328,2019-03-19,NKE,88.22000122070312,88.58999633789062,87.29000091552734,83.8221664428711,6642200.0,1.0,1.234624550409933,83.99641937267536,79.90842071521526,62.649942666930954,162.32036003699358,38.773957507119334,81.29119415283203,77.28705101013183,13.5600004196167,21.604068439802873 92329,2019-03-19,PG,101.91000366210938,102.13999938964844,101.29000091552734,90.49583435058594,7334100.0,1.0,1.1230007843746677,90.84365519609393,86.45710087690411,63.142083424907604,168.04800857337787,33.330726580579295,88.22676188151041,84.93323287963867,13.5600004196167,21.604068439802873 92330,2019-03-19,TRV,135.5500030517578,136.0800018310547,132.6199951171875,119.70780944824219,1675800.0,1.0,1.7096694259278422,121.42777972846996,116.0859104570769,59.979370068423485,91.8485344208545,24.043887394587387,117.06367492675781,112.64876441955566,13.5600004196167,21.604068439802873 92331,2019-03-19,UNH,255.9499969482422,259.25,255.13999938964844,240.34434509277344,4164800.0,1.0,-1.6661858854736238,254.24477796827966,213.6895573588688,50.93349548872793,8.660133547085323,3.784764357006934,238.47996571858724,237.31280924479168,13.5600004196167,21.604068439802873 92332,2019-03-19,V,155.9499969482422,155.9499969482422,154.13999938964844,149.98641967773438,9236100.0,1.0,3.293335995576683,151.64156062437166,137.91982090639004,63.9972526937429,149.85790978035078,36.63606195096506,142.4970713297526,136.57283465067545,13.5600004196167,21.604068439802873 92333,2019-03-19,VZ,58.099998474121094,58.20000076293945,57.310001373291016,45.12361526489258,13462700.0,1.0,0.4761352259125715,45.88101357882652,43.44492598111001,54.6509940663324,92.37806846175302,23.50961065942341,43.98022944132487,43.89720458984375,13.5600004196167,21.604068439802873 92334,2019-03-19,WBA,63.45000076293945,64.18000030517578,63.290000915527344,52.36981964111328,5880900.0,1.0,-1.8856401048090916,61.27838410432865,46.177091130656706,40.202392640608615,-58.52297597587153,22.54534640495719,55.40486246744792,56.44704170227051,13.5600004196167,21.604068439802873 92335,2019-03-19,WMT,99.98999786376953,100.48999786376953,99.56999969482422,92.72376251220703,5414400.0,1.0,0.5637252814246949,92.75177237210664,89.69997781099883,57.18808744252447,113.94941824530876,22.323351468817204,90.84761098225911,88.96100947062175,13.5600004196167,21.604068439802873 92336,2019-03-20,AAPL,46.557498931884766,47.372501373291016,46.182498931884766,45.40287780761719,124140800.0,2.0,1.2027852477644672,45.72152990716422,40.204430252137534,61.71149953044785,175.87114238902396,42.87008021078209,42.38636194864909,39.91128425598144,13.90999984741211,24.571043416175964 92337,2019-03-20,AMGN,191.5,192.77000427246094,189.8699951171875,166.59666442871094,2378700.0,2.0,0.27488165367728357,169.92106264760696,157.67778989145552,51.49189805211844,102.44527954902584,1.0174130947327718,163.3741668701172,165.62835973103842,13.90999984741211,24.571043416175964 92338,2019-03-20,AXP,112.26000213623047,112.45999908447266,110.5999984741211,103.55773162841797,3309300.0,2.0,1.8880027076945112,106.63586810167578,98.07134167615624,59.25037153959215,96.13531856666569,23.12063032561851,101.30341211954753,96.59470163981119,13.90999984741211,24.571043416175964 92339,2019-03-20,BA,374.70001220703125,380.79998779296875,373.67999267578125,367.3497314453125,8737600.0,2.0,-6.802258846251107,450.6125475017132,347.28912486156804,47.152787946402945,-119.31399914205988,30.994330906877206,399.7579793294271,369.3059875488281,13.90999984741211,24.571043416175964 92340,2019-03-20,CAT,133.8300018310547,134.14999389648438,132.05999755859375,118.51414489746094,3522100.0,2.0,-0.09530329310121033,126.04988831881812,115.64017210598658,50.19725658310692,-35.81371069056335,2.26802524376238,119.99232482910156,117.35837847391764,13.90999984741211,24.571043416175964 92341,2019-03-20,CRM,163.83999633789062,164.9499969482422,161.50999450683594,163.50999450683594,4391000.0,2.0,1.8067922999363475,166.18615174207997,154.4968438633888,58.60276897766915,107.66448676983205,13.922227495853345,159.91099802652994,151.98883234659831,13.90999984741211,24.571043416175964 92342,2019-03-20,CSCO,53.15999984741211,53.869998931884766,52.86000061035156,46.120094299316406,21140800.0,2.0,1.1817079193483764,46.71845063782012,42.94382009887422,67.07521735859433,108.49784942552283,50.12710937499878,43.784355799357094,41.01740258534749,13.90999984741211,24.571043416175964 92343,2019-03-20,CVX,125.04000091552734,126.33999633789062,124.68000030517578,102.13615417480469,6708500.0,2.0,1.795637092293589,104.06291990037018,96.64048128371185,61.098281811940666,115.71087997908438,33.4732676970227,99.11891148885091,94.8925952911377,13.90999984741211,24.571043416175964 92344,2019-03-20,DIS,110.30999755859375,110.87999725341797,108.05000305175781,108.66201782226562,35588700.0,2.0,-0.03809880866306514,115.11596095820899,109.47724277714256,45.280765738051,-149.21015718358393,26.519626568211024,111.52140833536784,110.07195612589518,13.90999984741211,24.571043416175964 92345,2019-03-20,GS,200.3300018310547,200.3300018310547,193.97000122070312,174.66397094726562,5033500.0,2.0,1.105571351190747,181.0004435023587,172.9612462559421,49.68328731583205,-3.8694700804679005,8.14024293064191,176.18236134847004,170.38744150797527,13.90999984741211,24.571043416175964 92346,2019-03-20,HD,184.3000030517578,187.1199951171875,183.42999267578125,166.87327575683594,4772600.0,2.0,0.1598847650126345,170.49418518538408,159.336575007487,54.91749519598335,6.507788573896288,4.997350737512696,165.55621236165365,161.22057520548503,13.90999984741211,24.571043416175964 92347,2019-03-20,HON,157.19000244140625,157.67999267578125,155.64999389648438,142.6562042236328,2373700.0,2.0,2.0415460244541634,143.59659914591052,138.2134869136598,62.449145956232066,116.48800477184412,34.83217562684487,139.56532236735026,132.2045519510905,13.90999984741211,24.571043416175964 92348,2019-03-20,IBM,134.3498992919922,134.51242065429688,132.86807250976562,106.99073791503906,3817377.0,2.0,1.294373151726063,108.31018315342743,103.9529950997464,60.680816083045926,87.77250430882788,22.315772162398297,105.5090103149414,99.36653633117676,13.90999984741211,24.571043416175964 92349,2019-03-20,INTC,54.060001373291016,54.400001525878906,53.61000061035156,47.391815185546875,24325300.0,2.0,0.8840720636439698,48.24669498451888,45.66783519736589,58.96065640791485,77.25592497923698,22.600225197046093,46.05366299947103,43.81937917073568,13.90999984741211,24.571043416175964 92350,2019-03-20,JNJ,138.3300018310547,138.50999450683594,136.64999389648438,121.6736068725586,5475700.0,2.0,1.0583630897593395,124.32538297734352,119.54545671381858,54.02369251166439,41.17677703659225,2.140390780150813,120.63860244750977,117.11111030578613,13.90999984741211,24.571043416175964 92351,2019-03-20,JPM,106.43000030517578,106.6500015258789,104.41000366210938,90.54084777832031,14920700.0,2.0,0.5226199947491352,92.83299889449069,88.81955847855619,50.96087102322879,49.54137936828469,8.640343030583594,90.3756810506185,88.78550046284994,13.90999984741211,24.571043416175964 92352,2019-03-20,KO,45.400001525878906,45.900001525878906,45.18000030517578,39.60256576538086,13376100.0,2.0,-0.22372092751167827,40.08782818011265,38.48240077801724,46.65838067941551,-32.74455113614258,14.251035618153256,39.92915496826172,40.43278745015462,13.90999984741211,24.571043416175964 92353,2019-03-20,MCD,183.3800048828125,185.36000061035156,182.32000732421875,166.80892944335938,3522400.0,2.0,1.172417310021757,167.3181874766701,161.60313820692366,56.58132006466483,87.91239133596693,22.087045215105327,162.33685607910155,161.62472432454427,13.90999984741211,24.571043416175964 92354,2019-03-20,MMM,209.0,210.50999450683594,207.2899932861328,174.2189178466797,1734600.0,2.0,1.4141847250453736,177.74752539721453,168.187003716555,56.0638888253851,64.56936719774417,12.576163547893572,172.23548787434896,165.96013921101888,13.90999984741211,24.571043416175964 92355,2019-03-20,MRK,78.10114288330078,78.9312973022461,77.65267181396484,68.15245819091797,11894590.0,2.0,0.9327062740467369,68.31361433906802,65.64014618949643,62.35910450979223,108.33930481495335,23.58272666092744,66.18746541341146,63.92564919789632,13.90999984741211,24.571043416175964 92356,2019-03-20,MSFT,117.38999938964844,118.75,116.70999908447266,112.30072784423828,28113300.0,2.0,2.4333434093078097,112.76188455159935,103.3787930912229,62.8925297601598,146.95070105455315,42.37301786693144,105.88366266886393,102.08236414591471,13.90999984741211,24.571043416175964 92357,2019-03-20,NKE,87.5,87.58000183105469,86.08999633789062,82.86627960205078,5991500.0,2.0,1.170180951123399,84.06988224530613,80.03261027788722,59.87333241748276,96.41489405200609,21.702055322193754,81.4200045267741,77.59505996704101,13.90999984741211,24.571043416175964 92358,2019-03-20,PG,101.7300033569336,102.30999755859375,101.05000305175781,90.33595275878906,7513800.0,2.0,1.1212434431276392,91.06315455493078,86.45429234448329,62.583144393629695,147.50758270261767,29.57655315156814,88.35346171061198,85.1027670542399,13.90999984741211,24.571043416175964 92359,2019-03-20,TRV,133.10000610351562,133.10000610351562,131.25,118.26696014404297,1339500.0,2.0,1.4932731942882782,121.25171715925354,116.47357428361754,56.48562964238465,37.846536092147694,11.399660912008422,117.24044647216797,112.86935017903646,13.90999984741211,24.571043416175964 92360,2019-03-20,UNH,257.42999267578125,257.69000244140625,249.97000122070312,234.14715576171875,4193500.0,2.0,-1.5388325521757054,251.76620148388733,214.48701506884706,47.734489029057194,-17.917621288072613,14.007646878303218,238.0189173380534,237.45273412068684,13.90999984741211,24.571043416175964 92361,2019-03-20,V,154.33999633789062,154.8699951171875,152.7100067138672,149.17144775390625,6391400.0,2.0,3.2093495367575144,152.0241972781232,138.4123292111346,62.61054848468912,117.82479150922286,25.84213513410053,142.8679662068685,136.98055979410807,13.90999984741211,24.571043416175964 92362,2019-03-20,VZ,57.5099983215332,58.060001373291016,57.11000061035156,45.25703048706055,11902900.0,2.0,0.46280672037197945,45.90492615710712,43.57090239513898,55.215847189960115,84.16197558158851,19.318052015422353,44.07256927490234,43.9386505762736,13.90999984741211,24.571043416175964 92363,2019-03-20,WBA,63.630001068115234,63.790000915527344,62.52000045776367,51.56502914428711,5171700.0,2.0,-1.7841612867876862,60.54440689682379,46.17114142776117,38.70705688900111,-63.96098892621276,27.132019337219344,55.18349164326985,56.359483083089195,13.90999984741211,24.571043416175964 92364,2019-03-20,WMT,99.19999694824219,99.55000305175781,98.54000091552734,91.60012817382812,6323100.0,2.0,0.5340465038631663,92.65266500742017,89.73357614248216,54.13655678588771,44.45731006110766,10.761544512858936,90.95754979451497,89.14405975341796,13.90999984741211,24.571043416175964 92365,2019-03-21,AAPL,47.505001068115234,49.08250045776367,47.45249938964844,47.0750846862793,204136800.0,3.0,1.3615538362606614,46.449288151139356,40.05651476634111,65.63688600213224,220.18886458672404,55.53858402972585,42.56004994710286,40.0922737121582,13.630000114440918,43.42252586019866 92366,2019-03-21,AMGN,189.72999572753906,192.3699951171875,189.17999267578125,167.2678680419922,2292900.0,3.0,0.478561817305831,170.3029296688374,157.85293275792043,52.16305195993341,95.11419864360475,1.7787116300522063,163.44952952067058,165.8181360880534,13.630000114440918,43.42252586019866 92367,2019-03-21,AXP,109.95999908447266,112.18000030517578,109.80999755859375,104.53938293457031,3111000.0,3.0,1.8137839090662737,106.78953392905245,98.40475318032256,60.9366569426171,87.8411324142224,15.592948370960396,101.5171900431315,96.91976712544759,13.630000114440918,43.42252586019866 92368,2019-03-21,BA,374.0400085449219,377.0,372.2300109863281,363.97076416015625,6951000.0,3.0,-7.603272687287074,450.5165176401281,343.0022689809657,46.158420213149626,-116.69432465868745,32.19190141079273,398.57452901204425,370.4399968465169,13.630000114440918,43.42252586019866 92369,2019-03-21,CAT,132.16000366210938,134.60000610351562,132.00999450683594,119.44969177246094,2635700.0,3.0,-0.08092747645861209,125.6836612616395,115.57692757503041,51.18613145360898,-27.814437700994027,0.09993485825874375,120.09687093098958,117.57753156026205,13.630000114440918,43.42252586019866 92370,2019-03-21,CRM,163.1699981689453,166.99000549316406,162.75,166.9499969482422,4277800.0,3.0,2.1602650887738832,167.2407617311434,154.17423308086833,61.031058271512016,160.7366272971284,21.038023547545283,160.20499776204426,152.72283223470052,13.630000114440918,43.42252586019866 92371,2019-03-21,CSCO,53.08000183105469,54.22999954223633,53.040000915527344,46.70892333984375,20082700.0,3.0,1.1982609389174002,46.83336172748627,43.221179288138735,68.74293656724238,119.22207508155599,53.21532478496639,43.970821889241535,41.196530469258626,13.630000114440918,43.42252586019866 92372,2019-03-21,CVX,124.87000274658203,125.95999908447266,124.51000213623047,103.09452056884766,5050400.0,3.0,1.7898729794283241,104.291945411052,96.96190361848902,62.665377827635126,109.93874980743017,31.635515050541574,99.34179763793945,95.20231997172037,13.630000114440918,43.42252586019866 92373,2019-03-21,DIS,110.0999984741211,110.1500015258789,108.37000274658203,107.34808349609375,27438900.0,3.0,-0.3685461028124877,115.5820998986408,108.45490190189629,43.04164526966895,-156.27614414393517,26.51962656821102,111.4308484395345,110.14506276448567,13.630000114440918,43.42252586019866 92374,2019-03-21,GS,192.89999389648438,195.5500030517578,191.75,174.89768981933594,4031500.0,3.0,0.816854152521131,181.0305741519358,172.84211414152122,49.895267500936136,-73.21345755955657,1.694601984073847,176.14493560791016,170.91437225341798,13.630000114440918,43.42252586019866 92375,2019-03-21,HD,185.5,190.0,185.5,170.34341430664062,4755700.0,3.0,0.6195807341103148,170.39183248681718,159.40017343359295,58.50359657869763,71.39169315089875,17.51384736077993,165.75393931070963,161.67902272542318,13.630000114440918,43.42252586019866 92376,2019-03-21,HON,156.3699951171875,158.91000366210938,156.10000610351562,144.62774658203125,1951900.0,3.0,2.1385765398240153,144.2242288686633,138.11890925389528,64.93650029614474,149.8535843915772,40.244049471760576,139.87991739908855,132.65631942749025,13.630000114440918,43.42252586019866 92377,2019-03-21,IBM,132.9827880859375,135.86997985839844,132.7724609375,108.4009017944336,3771248.0,3.0,1.3592646551000769,108.65696968253565,103.88211417976905,62.88249122452141,124.40321922549637,29.15367759266135,105.67991892496745,99.7724479675293,13.630000114440918,43.42252586019866 92378,2019-03-21,INTC,53.91999816894531,54.9900016784668,53.84000015258789,48.113887786865234,19127200.0,3.0,0.891999942582828,48.221768512062255,45.97718320912915,60.83480581513562,97.94143071466202,29.246354116435363,46.19279174804687,43.96734930674235,13.630000114440918,43.42252586019866 92379,2019-03-21,JNJ,137.0,138.77999877929688,136.9499969482422,122.39147186279297,5765100.0,3.0,1.0016539939596356,124.11962137461354,120.06780385732004,55.35147658910486,53.112219398876725,0.2865665324592717,120.81515096028646,117.27143185933431,13.630000114440918,43.42252586019866 92380,2019-03-21,JPM,103.48999786376953,103.48999786376953,102.27999877929688,89.11153411865234,19751000.0,3.0,0.3245021583977916,92.84244972776796,88.58488105226135,47.673860473903694,-78.16052252382067,8.090722883407794,90.35055974324544,88.92205950419108,13.630000114440918,43.42252586019866 92381,2019-03-21,KO,45.529998779296875,45.7599983215332,45.439998626708984,39.585174560546875,20043000.0,3.0,-0.20254985005151838,40.09284047411801,38.481465250979646,46.573076526851445,-28.207136837669637,14.25103561815326,39.8327885945638,40.40889180501302,13.630000114440918,43.42252586019866 92382,2019-03-21,MCD,184.44000244140625,186.6300048828125,184.42999267578125,168.07151794433594,2830200.0,3.0,1.340227859521633,167.93415960536268,161.412509400985,58.07528484695871,119.83694666172109,26.997781491505684,162.6766779581706,161.8249537150065,13.630000114440918,43.42252586019866 92383,2019-03-21,MMM,206.8000030517578,210.16000366210938,205.97000122070312,175.31459045410156,2288100.0,3.0,1.4842086813064554,177.92769135591084,168.16073180082742,57.13059860545803,57.10417935642383,6.385021500164687,172.4705368041992,166.33820826212565,13.630000114440918,43.42252586019866 92384,2019-03-21,MRK,78.3396987915039,79.36068725585938,78.10114288330078,68.87483215332031,9473291.0,3.0,0.988367543359189,68.60346410166038,65.65403406728494,64.1800202638571,134.8064871272469,28.539895992269127,66.35578829447428,64.07152722676595,13.630000114440918,43.42252586019866 92385,2019-03-21,MSFT,117.13999938964844,120.81999969482422,117.08999633789062,114.88080596923828,29854400.0,3.0,2.671902050671221,113.88253327045383,103.29113463726101,65.77607629477025,170.0505623630256,50.07910157127192,106.35001831054687,102.43924013773601,13.630000114440918,43.42252586019866 92386,2019-03-21,NKE,87.23999786376953,88.12000274658203,86.83000183105469,84.1280517578125,10386900.0,3.0,1.2070097452916002,84.24468929431806,80.26648776867022,62.163180054966524,142.98644100933416,26.076583895592314,81.59564158121745,77.84718780517578,13.630000114440918,43.42252586019866 92387,2019-03-21,PG,101.27999877929688,102.91000366210938,101.27999877929688,91.01978302001953,8221000.0,3.0,1.1616394679111437,91.3932697187724,86.36484643112995,63.99340911918019,160.95251664036508,34.50493818728073,88.48874588012696,85.28384539286296,13.630000114440918,43.42252586019866 92388,2019-03-21,TRV,130.67999267578125,134.44000244140625,130.25,121.00457000732422,1527500.0,3.0,1.5250994612222968,121.33006881477844,116.87342468497742,60.955776373970274,63.76164366156068,19.93299537034894,117.5272725423177,113.15436363220215,13.630000114440918,43.42252586019866 92389,2019-03-21,UNH,249.19000244140625,252.9600067138672,248.66000366210938,235.56797790527344,2699700.0,3.0,-1.3081758089131483,249.82476596276172,215.17900753577345,48.501626779181215,-25.764406303303524,16.413178800333846,237.50621744791667,237.67996877034506,13.630000114440918,43.42252586019866 92390,2019-03-21,V,153.32000732421875,156.67999267578125,153.30999755859375,151.16041564941406,7027100.0,3.0,3.2656385018626963,152.57237107454597,139.00901778043448,64.54986535150267,132.29034115056922,33.003177010735335,143.33873545328777,137.4940736134847,13.630000114440918,43.42252586019866 92391,2019-03-21,VZ,57.58000183105469,58.4900016784668,57.56999969482422,45.74358367919922,10920100.0,3.0,0.48590336844814885,46.02587444553163,43.617891957666615,57.225853031946386,106.63893154226898,25.15565547576722,44.19028282165527,43.990147272745766,13.630000114440918,43.42252586019866 92392,2019-03-21,WBA,62.70000076293945,63.810001373291016,62.439998626708984,52.230224609375,3795200.0,3.0,-1.6312587422705889,59.952452198382055,46.19891041148123,40.59630911536629,-56.503857190384096,27.608135209944578,54.979940795898436,56.31498044331868,13.630000114440918,43.42252586019866 92393,2019-03-21,WMT,98.25,99.12999725341797,98.0999984741211,91.99015045166016,6551000.0,3.0,0.5358207885766149,92.68081388839701,89.7241780244448,54.99878858999806,28.679343942250448,6.178692964953002,91.07925847371419,89.33592007954915,13.630000114440918,43.42252586019866 92394,2019-03-22,AAPL,48.834999084472656,49.42250061035156,47.69499969482422,46.10023880004883,169630800.0,4.0,1.3926634136878917,46.823633891512486,40.118438786099816,61.815004784913874,182.11467893486372,57.539785556745684,42.7276725769043,40.272633171081544,16.479999542236328,46.05749533343167 92395,2019-03-22,AMGN,190.9600067138672,192.8699951171875,186.5500030517578,162.7438201904297,3144700.0,4.0,0.27179389105191376,170.29084918383842,157.79527599926706,47.57351141812754,27.92319435650614,11.733320278427296,163.56237131754557,165.9586062113444,16.479999542236328,46.05749533343167 92396,2019-03-22,AXP,111.29000091552734,111.31999969482422,108.98999786376953,102.33303833007812,3737400.0,4.0,1.5589606777705285,106.76315116622743,98.61998176834288,55.58819002614316,40.09984905719169,8.249403773899342,101.67518615722656,97.23645795186361,16.479999542236328,46.05749533343167 92397,2019-03-22,BA,368.7900085449219,369.8599853515625,361.5299987792969,353.6874084472656,10143900.0,4.0,-8.964525324029694,450.116213279639,337.3595069352047,43.28467700962971,-133.153317889093,40.35699698647565,397.174766031901,371.57088165283204,16.479999542236328,46.05749533343167 92398,2019-03-22,CAT,132.99000549316406,133.3000030517578,129.49000549316406,115.62722778320312,5745800.0,4.0,-0.3736680240844379,125.55575842347416,114.9109346917602,47.22296399385884,-93.76855058924752,12.085303786635054,120.12627436319987,117.77901369730631,16.479999542236328,46.05749533343167 92399,2019-03-22,CRM,165.9600067138672,166.49000549316406,161.35000610351562,161.5,5614300.0,4.0,1.9778264620629216,167.25450191118878,154.17949314496357,55.67831987260167,84.98676512343924,14.117445581616197,160.4239980061849,153.39233220418294,16.479999542236328,46.05749533343167 92400,2019-03-22,CSCO,53.90999984741211,54.13999938964844,52.70000076293945,45.66980743408203,23938500.0,4.0,1.1146819966509867,46.793888728354666,43.48839581754377,62.9243588179144,96.09883057400205,44.20065448707062,44.145164744059244,41.38082453409831,16.479999542236328,46.05749533343167 92401,2019-03-22,CVX,124.8499984741211,124.9000015258789,122.69999694824219,100.82557678222656,5786800.0,4.0,1.5839611589694869,104.19246489981118,97.36445877572594,57.037994651083245,56.16568998774304,13.801823287346505,99.50662307739258,95.51775118509929,16.479999542236328,46.05749533343167 92402,2019-03-22,DIS,108.33000183105469,109.0,107.51000213623047,106.92327880859375,24133800.0,4.0,-0.6571311533248831,115.78825663533574,107.55522175821893,42.341372042277946,-175.4612453997874,31.84890976180178,111.34127705891927,110.27481053670247,16.479999542236328,46.05749533343167 92403,2019-03-22,GS,192.6699981689453,193.7100067138672,187.77999877929688,169.84608459472656,5703100.0,4.0,0.17836528490491332,181.80885826088098,171.5018991854081,45.599850742513055,-177.21974016021386,8.707368506449532,176.04505971272786,171.41231511433918,16.479999542236328,46.05749533343167 92404,2019-03-22,HD,189.30999755859375,192.0500030517578,188.6699981689453,169.2494354248047,5173600.0,4.0,0.8854116739222775,169.8645007749099,159.728615985344,57.02428467421491,95.31384865739703,25.02943327064741,165.93448537190756,162.15394973754883,16.479999542236328,46.05749533343167 92405,2019-03-22,HON,157.60000610351562,157.8300018310547,155.6199951171875,142.23631286621094,2430900.0,4.0,1.9994567151073284,144.31170768137514,138.2714893401092,59.95332033443624,101.76833055160492,35.54820091195733,140.1374969482422,133.1379887898763,16.479999542236328,46.05749533343167 92406,2019-03-22,IBM,134.7705535888672,135.21987915039062,132.7915802001953,106.87577056884766,4055551.0,4.0,1.2729524912569161,108.6717289975041,103.88268231841387,59.17525897550853,88.48361987807671,29.153677592661353,105.8398427327474,100.1954916636149,16.479999542236328,46.05749533343167 92407,2019-03-22,INTC,54.400001525878906,54.619998931884766,53.209999084472656,46.898712158203125,21438400.0,4.0,0.7911089150481203,48.18247297991592,46.084281933414154,56.354440868826494,58.688922927005216,17.709353970514904,46.31108067830404,44.11329593658447,16.479999542236328,46.05749533343167 92408,2019-03-22,JNJ,137.75,138.38999938964844,136.86000061035156,121.33685302734375,6528800.0,4.0,0.8616797924971422,124.02039247657919,120.27426999900675,53.02422310832856,29.568838581837504,0.5553402070566115,120.98442560831705,117.4912124633789,16.479999542236328,46.05749533343167 92409,2019-03-22,JPM,101.81999969482422,102.31999969482422,99.5199966430664,86.41748046875,31115200.0,4.0,-0.04932666162348198,93.3481961757226,87.62521462139652,42.34789838663108,-189.93550897942453,24.249561645542027,90.27490768432617,89.04278984069825,16.479999542236328,46.05749533343167 92410,2019-03-22,KO,45.459999084472656,46.11000061035156,45.459999084472656,39.95050048828125,19055900.0,4.0,-0.15451175410191098,40.18140875351109,38.48351930129847,48.6145998056345,-7.527945181516517,5.168213221433277,39.74400075276693,40.41422290802002,16.479999542236328,46.05749533343167 92411,2019-03-22,MCD,185.9600067138672,188.64999389648438,185.94000244140625,168.46832275390625,3319600.0,4.0,1.4880840542291764,168.55142325957988,161.2280124704006,58.539095660400484,147.39653910980277,34.063705978559966,163.05661061604818,162.08959554036457,16.479999542236328,46.05749533343167 92412,2019-03-22,MMM,208.2899932861328,208.49000549316406,204.47000122070312,171.1744384765625,2716100.0,4.0,1.1918881624331448,177.69938252549736,167.99677225965888,52.17864886872653,-14.45767860133669,0.27696065182161367,172.643169148763,166.7182955423991,16.479999542236328,46.05749533343167 92413,2019-03-22,MRK,79.11259460449219,79.62786102294922,78.26335906982422,68.32682037353516,10639191.0,4.0,0.9769973127423839,68.76041018935422,65.66849834946413,61.832560252259235,132.07447174868395,31.49563506108898,66.52151336669922,64.23232599894206,16.479999542236328,46.05749533343167 92414,2019-03-22,MSFT,119.5,119.58999633789062,117.04000091552734,111.85160827636719,33624500.0,4.0,2.586712542898738,114.22235332994289,103.53231357069187,60.10346358110967,133.66495880396005,49.562738814171475,106.73950551350912,102.81065012613932,16.479999542236328,46.05749533343167 92415,2019-03-22,NKE,85.19999694824219,85.9000015258789,82.1500015258789,78.56477355957031,21659800.0,4.0,0.7783148446200983,84.65975586983383,79.62654784110366,49.324760305791145,-131.1307312008598,16.923817429167464,81.5960065205892,78.07444750467936,16.479999542236328,46.05749533343167 92416,2019-03-22,PG,102.4800033569336,103.1500015258789,99.01000213623047,90.28266143798828,11035900.0,4.0,1.1212489968197872,91.53293886604452,86.35039624748087,61.4123204121477,94.3521826216078,4.834454034964012,88.62254994710287,85.50565198262532,16.479999542236328,46.05749533343167 92417,2019-03-22,TRV,133.9199981689453,136.25,133.77999877929688,121.48184967041016,2352800.0,4.0,1.5707281111606903,121.61053175461771,117.01145921217918,61.66600437979395,118.41509547170794,29.708205227891398,117.79389902750651,113.49851036071777,16.479999542236328,46.05749533343167 92418,2019-03-22,UNH,250.57000732421875,251.1999969482422,246.99000549316406,230.9597625732422,3777900.0,4.0,-1.4801607709189,247.16563907417333,216.0617565557095,46.22520214180392,-41.952906827764245,19.482557450182682,236.85542907714844,237.91420466105143,16.479999542236328,46.05749533343167 92419,2019-03-22,V,154.99000549316406,155.67999267578125,152.85000610351562,148.5116729736328,8119800.0,4.0,3.061228577288915,152.71320279913854,139.56674410027554,60.24503358614686,100.86875277895268,29.603244158378452,143.76382904052736,138.00428148905436,16.479999542236328,46.05749533343167 92420,2019-03-22,VZ,58.15999984741211,60.0,58.130001068115234,46.897178649902344,25125400.0,4.0,0.5904863425986875,46.44958380606672,43.4170539960573,61.46760477947414,166.44404045234526,41.141593130537565,44.35220464070638,44.08507620493571,16.479999542236328,46.05749533343167 92421,2019-03-22,WBA,63.630001068115234,63.939998626708984,62.38999938964844,51.252952575683594,4855400.0,4.0,-1.570832480823512,59.28514877828158,46.207586130776036,38.7796525656379,-57.16337767014676,26.176108885776507,54.751160049438475,56.28139820098877,16.479999542236328,46.05749533343167 92422,2019-03-22,WMT,98.58000183105469,99.52999877929688,97.94000244140625,91.26580810546875,6708100.0,4.0,0.473322382447094,92.60477829320068,89.73175277369386,53.081539204596886,11.811738125904773,9.805280433920755,91.14326197306315,89.53587443033854,16.479999542236328,46.05749533343167 92481,2019-03-25,AAPL,47.877498626708984,47.994998931884766,46.650001525878906,45.54283905029297,175381200.0,0.0,1.3567012688006415,47.04967767570285,40.24252164985867,59.75688233230249,122.06746058188537,37.244197410330784,42.87510655721029,40.402296257019046,16.329999923706055,10.729358121186667 92482,2019-03-25,AMGN,186.63999938964844,187.77999877929688,185.0399932861328,162.64791870117188,2523700.0,0.0,0.0990486005013338,170.1430849355888,157.6623578744698,47.48189871177079,-40.62905053369749,16.90221211320688,163.62098185221353,165.9610964457194,16.329999923706055,10.729358121186667 92483,2019-03-25,AXP,109.27999877929688,110.06999969482422,108.19000244140625,101.94038391113281,3596200.0,0.0,1.310224053702484,106.67526144169999,98.90513330317306,54.70423125448535,6.559830049318446,1.5230957011787472,101.81604283650717,97.47925656636556,16.329999923706055,10.729358121186667 92484,2019-03-25,BA,365.0,371.2099914550781,362.8900146484375,361.7832336425781,7939600.0,0.0,-9.283053154056347,447.9822846386307,333.9845580127365,46.02162381497302,-110.58263750430581,38.11398031060343,396.05332845052084,372.5165222167969,16.329999923706055,10.729358121186667 92485,2019-03-25,CAT,129.58999633789062,132.0,129.22999572753906,117.06177520751953,3199800.0,0.0,-0.48432799736052345,124.54121787784268,115.03178550960848,48.763129785315385,-100.29473996616568,13.250031154037265,120.20884195963542,117.88916575113932,16.329999923706055,10.729358121186667 92486,2019-03-25,CRM,160.22999572753906,161.60000610351562,159.22000122070312,160.8800048828125,3795400.0,0.0,1.7628925832166829,167.22408414355237,154.16191133984609,55.109510247491976,3.103830533049267,4.408449182530128,160.5643315633138,153.89299901326498,16.329999923706055,10.729358121186667 92487,2019-03-25,CSCO,52.70000076293945,52.93000030517578,52.25,45.6611328125,18774900.0,0.0,1.0358049980351325,46.798522274925695,43.651754672095784,62.8783967009746,68.63850434540129,33.119449509541774,44.30507520039876,41.53360989888509,16.329999923706055,10.729358121186667 92488,2019-03-25,CVX,122.93000030517578,123.3499984741211,122.30999755859375,100.6617431640625,3837500.0,0.0,1.3915140462326008,104.06482170760749,97.75995475113275,56.65794339297063,31.579429379442264,10.35816190047376,99.68355865478516,95.74394836425782,16.329999923706055,10.729358121186667 92489,2019-03-25,DIS,108.48999786376953,109.06999969482422,107.31999969482422,106.48857879638672,18187500.0,0.0,-0.9104188018132078,116.09618343976129,106.67429766985785,41.624484333887175,-165.93508453295954,32.99658367137463,111.21877415974934,110.30708274841308,16.329999923706055,10.729358121186667 92490,2019-03-25,GS,189.3300018310547,191.4499969482422,186.5,169.44161987304688,3751000.0,0.0,-0.35617292575346937,182.2752207900656,170.19591873630162,45.27700272653355,-209.23576419882025,11.816144367066507,175.97347869873047,171.80534083048502,16.329999923706055,10.729358121186667 92491,2019-03-25,HD,188.75,191.7100067138672,188.50999450683594,170.08338928222656,3845900.0,0.0,1.150119849877882,170.10642149208275,159.58570649863992,57.86448307953819,89.49046430277004,24.0861455056414,166.1288869222005,162.492355855306,16.329999923706055,10.729358121186667 92492,2019-03-25,HON,155.92999267578125,157.22999572753906,155.61000061035156,142.3275604248047,2048500.0,0.0,1.8749528774523583,144.4136460757179,138.34023270846177,60.0742566867213,93.27568977489565,35.447258484076976,140.38419545491536,133.5494529724121,16.329999923706055,10.729358121186667 92493,2019-03-25,IBM,132.94454956054688,133.75717163085938,132.26577758789062,106.66885375976562,2970431.0,0.0,1.1743162357691688,108.65146566834767,103.88148644957226,58.689642585110164,46.06729274886492,24.310939968764664,105.97958552042643,100.56685409545898,16.329999923706055,10.729358121186667 92494,2019-03-25,INTC,52.970001220703125,53.54999923706055,52.380001068115234,46.476043701171875,16971400.0,0.0,0.6693306101218752,48.196803278632935,46.041774754814334,54.89960327437331,10.98073273399563,4.564431140486821,46.42672793070475,44.21428076426188,16.329999923706055,10.729358121186667 92495,2019-03-25,JNJ,136.91000366210938,137.00999450683594,135.74000549316406,121.07096099853516,4500300.0,0.0,0.7209829224720323,123.98607585617684,120.34492161086418,52.44906757729617,-15.913134969759628,10.54562350613577,121.13456598917644,117.6497750600179,16.329999923706055,10.729358121186667 92496,2019-03-25,JPM,99.58999633789062,100.56999969482422,98.08999633789062,85.698486328125,21032300.0,0.0,-0.399006020019101,93.6665143404665,86.68579355137919,41.08083206181206,-241.96730820880472,30.97114903373842,90.20474065144857,89.09682985941569,16.329999923706055,10.729358121186667 92497,2019-03-25,KO,45.86000061035156,46.20000076293945,45.790000915527344,40.037479400634766,11668200.0,0.0,-0.10817576279578844,40.255139451629724,38.53842629849235,49.093695725698154,15.030278628921996,2.919194287228218,39.65581258138021,40.40691973368327,16.329999923706055,10.729358121186667 92498,2019-03-25,MCD,186.25,186.4600067138672,184.00999450683594,167.48532104492188,2651600.0,0.0,1.5085514886340263,168.86903209771566,161.29504718695233,56.925198328165735,102.35404126445633,22.00288636835207,163.41960754394532,162.2818473815918,16.329999923706055,10.729358121186667 92499,2019-03-25,MMM,203.4600067138672,205.47000122070312,202.25,169.9617156982422,2020600.0,0.0,0.8525379255873986,177.29668158845044,167.78305931731126,50.843255209779215,-90.89549584786494,9.26610178786754,172.77593078613282,166.9724021911621,16.329999923706055,10.729358121186667 92500,2019-03-25,MRK,78.31106567382812,78.95992279052734,78.16793823242188,68.37664031982422,7878654.0,0.0,0.960929380621323,68.88367435505141,65.75379207561265,61.96339908794309,113.64585563219747,29.45143951417209,66.66965599060059,64.354780960083,16.329999923706055,10.729358121186667 92501,2019-03-25,MSFT,116.55999755859375,118.01000213623047,116.31999969482422,112.43450927734375,27067100.0,0.0,2.536989646084848,114.62808475480739,103.70662441267308,60.7768251945826,115.02297924621404,42.03940682420725,107.13573608398437,103.08980344136556,16.329999923706055,10.729358121186667 92502,2019-03-25,NKE,81.4800033569336,83.22000122070312,80.88999938964844,78.69859313964844,15558300.0,0.0,0.4442481528225244,84.94695079704294,79.08877307991017,49.5838559522826,-214.58255079935338,24.349540395448805,81.60178553263346,78.22591451009114,16.329999923706055,10.729358121186667 92503,2019-03-25,PG,101.66000366210938,102.33999633789062,101.26000213623047,90.54910278320312,6955500.0,0.0,1.098080854736068,91.72274733561434,86.37283905964932,61.98564563695671,119.16855571272713,4.834454034964,88.74836196899415,85.69180870056152,16.329999923706055,10.729358121186667 92504,2019-03-25,TRV,135.11000061035156,135.75,134.3699951171875,121.52688598632812,1143500.0,0.0,1.5921696585513416,121.93249921916312,116.98089036823923,61.73395099227901,117.67443139749493,29.708205227891394,118.09097340901693,113.77566668192546,16.329999923706055,10.729358121186667 92505,2019-03-25,UNH,247.4199981689453,247.4199981689453,240.77999877929688,230.7447967529297,4110900.0,0.0,-1.6151871653253238,244.74216990353386,216.92107472537236,46.120741387766124,-63.91770100997495,29.738381860193563,236.41785176595053,237.98330052693686,16.329999923706055,10.729358121186667 92506,2019-03-25,V,152.36000061035156,154.05999755859375,151.5399932861328,148.4728546142578,7568000.0,0.0,2.863095934469982,152.7821430088597,140.17404595598407,60.184183124465655,76.94545926641257,20.245590623864672,144.18084767659505,138.3766342163086,16.329999923706055,10.729358121186667 92507,2019-03-25,VZ,59.630001068115234,60.189998626708984,59.529998779296875,47.14830017089844,15463400.0,0.0,0.6857278671254576,46.8605177525997,43.26509031014444,62.30929444237542,193.16672153348347,42.78530027176297,44.512556838989255,44.16619790395101,16.329999923706055,10.729358121186667 92508,2019-03-25,WBA,62.33000183105469,62.400001525878906,61.349998474121094,50.66166687011719,4567200.0,0.0,-1.5527568339135982,58.34247433179881,46.360236392078136,37.72308175371234,-69.1155350625452,32.64059656927686,54.53205490112305,56.2044953028361,16.329999923706055,10.729358121186667 92509,2019-03-25,WMT,97.80000305175781,98.62000274658203,97.62999725341797,91.16365051269531,5407400.0,0.0,0.410813083834384,92.57383793548088,89.72373362823983,52.81293314634853,-30.77388723637782,6.398051141841524,91.2392677307129,89.66346600850423,16.329999923706055,10.729358121186667 92510,2019-03-26,AAPL,47.915000915527344,48.220001220703125,46.14500045776367,45.07229995727539,199202000.0,1.0,1.2755289339753162,47.17157291654671,40.42128482576287,58.06850260473614,100.94903586034182,28.680439346615056,43.01473897298177,40.52820167541504,14.680000305175781,23.17009235301123 92511,2019-03-26,AMGN,187.5500030517578,189.58999633789062,187.02999877929688,164.1123504638672,2359100.0,1.0,0.07939885705988559,170.00870249968239,157.63896443146996,49.03232932925349,10.21000451155826,8.742726155793378,163.73446146647134,165.95238494873047,14.680000305175781,23.17009235301123 92512,2019-03-26,AXP,109.98999786376953,110.4000015258789,109.05000305175781,102.37043762207031,2844500.0,1.0,1.1347198829695202,106.57108469487109,99.2486418676289,55.50588625145756,22.393579375049697,4.149362191557978,101.94349950154623,97.7161875406901,14.680000305175781,23.17009235301123 92513,2019-03-26,BA,375.5799865722656,375.6000061035156,367.6000061035156,361.7051086425781,6479700.0,1.0,-9.43305440944414,445.3034081316077,331.15650702952513,45.99946375758916,-92.51679875381444,30.845380435509263,394.960536702474,373.4088750203451,14.680000305175781,23.17009235301123 92514,2019-03-26,CAT,132.69000244140625,133.55999755859375,131.1300048828125,117.47163391113281,2638200.0,1.0,-0.5328127180451645,124.13069832877332,114.89522025032824,49.20127472476899,-71.71758193395637,4.380886538554984,120.29527079264322,117.97796579996745,14.680000305175781,23.17009235301123 92515,2019-03-26,CRM,161.42999267578125,162.07000732421875,157.38999938964844,159.39999389648438,6910300.0,1.0,1.45634359565895,166.97443401903934,154.05156085400756,53.75342532954476,-27.869984019107026,3.1584613716810366,160.54733123779297,154.29633229573568,14.680000305175781,23.17009235301123 92516,2019-03-26,CSCO,53.189998626708984,53.4900016784668,53.0,46.094120025634766,17742700.0,1.0,0.9967430246911704,46.87224736601192,43.75554842561405,64.22759909536394,93.72760546366665,39.32226231642878,44.468161265055336,41.68731034596761,14.680000305175781,23.17009235301123 92517,2019-03-26,CVX,123.7699966430664,124.91000366210938,123.37999725341797,101.67742919921875,4079800.0,1.0,1.3059020712947103,103.98908433114656,98.1789012035214,58.43415324326838,64.37059767512993,20.628015882812747,99.91138076782227,95.96098747253419,14.680000305175781,23.17009235301123 92518,2019-03-26,DIS,108.4000015258789,110.33999633789062,108.2699966430664,108.81021118164062,16693100.0,1.0,-0.9132869537788224,116.05210326171053,106.38643433594572,46.618017760306294,-108.26079126737831,18.71259235683415,111.24182586669922,110.3666877746582,14.680000305175781,23.17009235301123 92519,2019-03-26,GS,190.02999877929688,192.41000366210938,188.69000244140625,171.401123046875,2910100.0,1.0,-0.6145980749297166,182.2451683400337,169.55992504375538,47.15221347376908,-154.80356182937007,8.844554943274138,175.97736002604168,172.19402160644532,14.680000305175781,23.17009235301123 92520,2019-03-26,HD,190.69000244140625,192.19000244140625,188.74000549316406,169.7785186767578,4143300.0,1.0,1.3200853542515745,170.53620947333056,159.37397119073196,57.43979661410863,85.11703892297756,25.879400330478337,166.36118825276694,162.7954190572103,14.680000305175781,23.17009235301123 92521,2019-03-26,HON,156.8699951171875,157.8699951171875,156.5800018310547,143.7423858642578,2214400.0,1.0,1.8689037191610964,144.72121769032964,138.35760616220944,61.91886879685283,130.68978508670233,38.57826488624468,140.68199106852214,133.95423329671223,14.680000305175781,23.17009235301123 92522,2019-03-26,IBM,133.7762908935547,134.818359375,133.28871154785156,107.46592712402344,2671170.0,1.0,1.147238797014225,108.70415816458015,103.86711487619132,59.99780822495508,100.72073034734315,29.975514212306088,106.1387435913086,100.92132364908854,14.680000305175781,23.17009235301123 92523,2019-03-26,INTC,53.31999969482422,53.77000045776367,53.040000915527344,47.05720520019531,17724300.0,1.0,0.6126530194593371,48.2002831637121,46.056786614730285,56.497046268353714,37.23843934226498,7.491548975365729,46.56380157470703,44.32247231801351,14.680000305175781,23.17009235301123 92524,2019-03-26,JNJ,136.92999267578125,139.27000427246094,136.92999267578125,122.80805969238281,4758600.0,1.0,0.7411059779733051,123.96377955161645,120.58523778236793,55.696857652467465,59.350822255803195,9.142897848037105,121.3543487548828,117.82701797485352,14.680000305175781,23.17009235301123 92525,2019-03-26,JPM,99.81999969482422,100.4000015258789,98.81999969482422,86.55607604980469,15987100.0,1.0,-0.6000125364626427,93.75009572696285,86.13703272152347,43.17859741842195,-205.72356971619354,30.971149033738417,90.17702077229818,89.14969584147136,14.680000305175781,23.17009235301123 92526,2019-03-26,KO,46.16999816894531,46.790000915527344,46.16999816894531,40.56806945800781,11434900.0,1.0,-0.028313591095475488,40.40722925648897,38.5895908118704,51.92243908733492,82.80106410084947,10.494030195490435,39.58214912414551,40.399980545043945,14.680000305175781,23.17009235301123 92527,2019-03-26,MCD,186.64999389648438,188.8800048828125,186.35000610351562,169.072509765625,2609600.0,1.0,1.634009103125436,169.48240823933077,161.17126912883327,58.82146052067686,155.94719156449716,30.39593680259428,163.8501469930013,162.4754608154297,14.680000305175781,23.17009235301123 92528,2019-03-26,MMM,205.0,207.63999938964844,204.77000427246094,173.3323516845703,1895600.0,1.0,0.8458323437704678,177.0679401194696,167.8328167164679,54.21253195308678,-11.284150903303695,0.13949389116329364,172.9908676147461,167.2212178548177,14.680000305175781,23.17009235301123 92529,2019-03-26,MRK,78.96946716308594,79.6469497680664,78.78816986083984,68.84992218017578,9242731.0,1.0,0.9751444610602533,69.0980675199598,65.76559519976676,63.2030387384109,150.3533286502118,36.990409610295515,66.85584182739258,64.46615530649821,14.680000305175781,23.17009235301123 92530,2019-03-26,MSFT,118.62000274658203,118.70999908447266,116.8499984741211,112.67340087890625,26097700.0,1.0,2.4881782775252645,115.03888147300032,103.82617971474383,61.05549421757834,116.04145112275224,44.91889986375079,107.55325139363607,103.36310577392578,14.680000305175781,23.17009235301123 92531,2019-03-26,NKE,83.62999725341797,84.08999633789062,82.91000366210938,79.70227813720703,9611900.0,1.0,0.25751837241230646,85.01953929388031,78.80590549982085,51.507564725615296,-128.84149705372602,16.653468822040825,81.5990697224935,78.38362172444661,14.680000305175781,23.17009235301123 92532,2019-03-26,PG,102.44000244140625,103.4800033569336,102.4000015258789,91.490478515625,6909400.0,1.0,1.1425109345533002,92.06954279053357,86.30934362304063,63.94367193535641,164.89012554433808,15.527718986847752,88.88897552490235,85.8653123219808,14.680000305175781,23.17009235301123 92533,2019-03-26,TRV,135.60000610351562,135.94000244140625,133.94000244140625,121.55390930175781,1501100.0,1.0,1.5929799141930943,122.2142344184081,116.92342427299815,61.77600610624422,116.06057809374907,25.547276608441848,118.39998957316081,114.03089167277018,14.680000305175781,23.17009235301123 92534,2019-03-26,UNH,247.25999450683594,247.88999938964844,241.72000122070312,227.50132751464844,4416200.0,1.0,-1.9613086709445327,242.2560368756193,217.66955516539636,44.54936758501566,-64.37565532543304,28.415054905966024,236.01990203857423,237.95767771402996,14.680000305175781,23.17009235301123 92535,2019-03-26,V,153.77000427246094,155.60000610351562,153.77000427246094,150.67529296875,15594400.0,1.0,2.8509290211158316,153.1801207154772,140.5774735838392,62.41249496532047,104.04286025943985,26.879947997517757,144.65772145589193,138.75696093241373,14.680000305175781,23.17009235301123 92536,2019-03-26,VZ,60.29999923706055,60.689998626708984,60.18000030517578,47.579917907714844,12316900.0,1.0,0.7869637771175277,47.312937170862945,43.12578887283822,63.71842341669958,208.18518799893704,46.95267600126773,44.68468055725098,44.24532311757405,14.680000305175781,23.17009235301123 92537,2019-03-26,WBA,61.86000061035156,62.77000045776367,61.619998931884766,50.850555419921875,5582400.0,1.0,-1.505831735251455,57.17699226394066,46.740620956274185,38.27880749360844,-61.001950406758105,28.365785670120875,54.3097230275472,56.122033754984535,14.680000305175781,23.17009235301123 92538,2019-03-26,WMT,98.36000061035156,98.8499984741211,98.02999877929688,91.3029556274414,4945900.0,1.0,0.3682695902704296,92.58285308354819,89.72940659052408,53.14737903010278,-17.657902044595854,8.64617065180143,91.32082824707031,89.77521375020345,14.680000305175781,23.17009235301123 92539,2019-03-27,AAPL,47.1875,47.439998626708984,46.63750076293945,45.477691650390625,119393600.0,2.0,1.229735371566079,47.32712676669967,40.593899081688996,59.0984715405516,93.71530837415884,28.680439346615056,43.15614102681478,40.660543251037595,15.149999618530273,14.291781958774967 92540,2019-03-27,AMGN,188.25,188.60000610351562,185.22000122070312,162.41258239746094,2022600.0,2.0,-0.07249510514526492,169.64518498262353,157.5579217068296,47.3537514604884,-35.180219182361164,15.078795360823133,163.7151626586914,165.9095771789551,15.149999618530273,14.291781958774967 92541,2019-03-27,AXP,109.68000030517578,110.0,108.33000183105469,101.88428497314453,3346600.0,2.0,0.9455039266921119,106.49057302394995,99.47499628146998,54.38038657748223,-1.4436895089343755,1.9493145953207884,102.00520222981771,97.94905090332031,15.149999618530273,14.291781958774967 92542,2019-03-27,BA,371.8900146484375,376.6600036621094,365.54998779296875,365.44537353515625,9600000.0,2.0,-9.1447088556028,440.3822151229249,330.0981071427001,47.25725130068278,-82.7387538325088,32.61560324505485,393.77203979492185,374.37587381998696,15.149999618530273,14.291781958774967 92543,2019-03-27,CAT,132.27000427246094,132.47000122070312,130.25,116.90137481689453,2378300.0,2.0,-0.610218136719709,123.28810495901757,114.99114079903907,48.603055869429916,-92.88867925505323,8.692830852809905,120.2516098022461,118.07290229797363,15.149999618530273,14.291781958774967 92544,2019-03-27,CRM,159.0,159.3000030517578,152.3699951171875,155.1199951171875,8218700.0,2.0,0.8581489751993274,166.8782540346255,153.34774083842137,50.06772394228965,-144.1500385939796,20.13198807017195,160.29166463216146,154.63699900309246,15.149999618530273,14.291781958774967 92545,2019-03-27,CSCO,53.29999923706055,53.65999984741211,52.7400016784668,46.016178131103516,20447500.0,2.0,0.9485624326249891,46.93892612385825,43.82309093546792,63.79581986810708,87.05711769084402,33.19155378313239,44.6197011311849,41.84171676635742,15.149999618530273,14.291781958774967 92546,2019-03-27,CVX,123.9800033569336,124.4800033569336,122.0199966430664,100.57981872558594,3727800.0,2.0,1.136386417007472,103.81778146781704,98.57218587837437,55.874334917303166,29.796288540808668,8.991501568146724,100.05476837158203,96.16878890991211,15.149999618530273,14.291781958774967 92547,2019-03-27,DIS,110.44999694824219,111.08999633789062,109.7300033569336,108.94851684570312,10794800.0,2.0,-0.8940933223875902,116.03230254980554,106.15925323632729,46.8979534429442,-82.03295318158027,11.174902961221772,111.27739130655924,110.41575469970704,15.149999618530273,14.291781958774967 92548,2019-03-27,GS,190.60000610351562,191.61000061035156,188.74000549316406,170.80787658691406,2343800.0,2.0,-0.8573884584130553,182.18501489860031,168.89471227425125,46.65153538058007,-153.23183114591188,8.844554943274137,175.86716969807944,172.6083257039388,15.149999618530273,14.291781958774967 92549,2019-03-27,HD,189.64999389648438,191.61000061035156,188.38999938964844,169.69781494140625,4298400.0,2.0,1.4317675983994889,171.1836524194195,159.34860466065862,57.32458438025796,71.99293966038212,23.603497753587526,166.51366170247397,163.0986203511556,15.149999618530273,14.291781958774967 92550,2019-03-27,HON,157.3300018310547,158.2899932861328,156.1999969482422,143.40464782714844,2764700.0,2.0,1.8159242364095292,144.93465184354022,138.3732796750145,61.22039750285658,117.83590583566581,40.599383266874504,140.91163126627603,134.36564191182455,15.149999618530273,14.291781958774967 92551,2019-03-27,IBM,134.2351837158203,134.31166076660156,132.31358337402344,106.71484375,3240717.0,2.0,1.053034850238376,108.70871471991416,103.86792559991005,58.20121826044064,48.915395059498515,21.074871786050974,106.2202387491862,101.27274513244629,15.149999618530273,14.291781958774967 92552,2019-03-27,INTC,53.59000015258789,53.86000061035156,52.939998626708984,46.81065368652344,19656000.0,2.0,0.5415977719013654,48.20064086345945,46.04938431354251,55.63226584394604,26.549843229516814,5.913108533922977,46.65626042683919,44.420867156982425,15.149999618530273,14.291781958774967 92553,2019-03-27,JNJ,138.58999633789062,139.47999572753906,138.07000732421875,122.92324829101562,6764900.0,2.0,0.7576150865564131,123.86558415851941,120.93424265422472,55.903463046091716,81.45318845769044,10.722217162937717,121.51458079020182,118.00823491414388,15.149999618530273,14.291781958774967 92554,2019-03-27,JPM,99.87999725341797,100.44999694824219,99.08000183105469,86.26155090332031,12753200.0,2.0,-0.7741534081939534,93.80293581089455,85.60082395473046,42.63924101437698,-186.1141704392883,30.508504945603924,90.08981806437174,89.20066057840982,15.149999618530273,14.291781958774967 92555,2019-03-27,KO,46.650001525878906,46.90999984741211,46.33000183105469,40.54197692871094,11543600.0,2.0,0.032497693125783655,40.53868483022495,38.637222686254546,51.77607604063083,127.77828887320511,12.960314178319173,39.506178792317705,40.39734903971354,15.149999618530273,14.291781958774967 92556,2019-03-27,MCD,187.63999938964844,188.66000366210938,187.02999877929688,169.09957885742188,1684800.0,2.0,1.7158402773218882,170.01673616279103,161.11580778252144,58.853418347123615,156.83750653815346,30.395936802594285,164.29025065104167,162.67176564534506,15.149999618530273,14.291781958774967 92557,2019-03-27,MMM,207.39999389648438,207.94000244140625,205.1300048828125,173.2654571533203,2004000.0,2.0,0.8256032518908683,176.87155040081134,167.8728023213566,54.136351321514745,-6.626595930114505,1.393889958879039,173.04685974121094,167.48733164469402,15.149999618530273,14.291781958774967 92558,2019-03-27,MRK,79.12213897705078,79.25572204589844,78.06298065185547,68.32682037353516,10020766.0,2.0,0.9334399559050581,69.17365520687636,65.87378970889512,60.93248257260437,105.85526800859621,22.24986618271192,66.97483342488607,64.56894874572754,15.149999618530273,14.291781958774967 92559,2019-03-27,MSFT,117.87999725341797,118.20999908447266,115.5199966430664,111.58402252197266,22733400.0,2.0,2.3346784671032452,115.2328158121357,104.07181446740532,59.0755416718373,86.69946310223159,31.6364228819019,107.88243687947592,103.63078028361002,15.149999618530273,14.291781958774967 92560,2019-03-27,NKE,83.69000244140625,83.80000305175781,82.04000091552734,79.42505645751953,6485100.0,2.0,0.0861708791538831,85.07212484662936,78.48004190141752,50.95206417138539,-151.07001578460998,21.825459743167485,81.55437774658203,78.5419527689616,15.149999618530273,14.291781958774967 92561,2019-03-27,PG,102.76000213623047,103.0199966430664,102.04000091552734,91.38390350341797,6037100.0,2.0,1.1557990481422706,92.33200177304148,86.40123034365773,63.56025421857548,131.44508618505998,11.305819745259809,88.99672978719076,86.04937553405762,15.149999618530273,14.291781958774967 92562,2019-03-27,TRV,135.1300048828125,136.9499969482422,134.97999572753906,122.78766632080078,1198700.0,2.0,1.6738804759535384,122.74792902203866,116.7955692079418,63.66216593453826,156.27684248798545,31.097133148760225,118.69522171020508,114.31309521993002,15.149999618530273,14.291781958774967 92563,2019-03-27,UNH,242.94000244140625,245.67999267578125,238.16000366210938,225.93099975585938,4819200.0,2.0,-2.335403704014624,241.95564986674344,217.2764637807175,43.80192099082492,-77.7146529197978,33.87605109386407,235.37220153808593,237.90169245402018,15.149999618530273,14.291781958774967 92564,2019-03-27,V,155.47000122070312,155.86000061035156,153.36000061035156,149.62741088867188,12253800.0,2.0,2.7253155866456495,153.33152012886617,141.10522761283303,60.73939193257953,89.78435581482246,23.945653088354906,145.06124877929688,139.1370948791504,15.149999618530273,14.291781958774967 92565,2019-03-27,VZ,60.560001373291016,61.189998626708984,60.47999954223633,47.776100158691406,13290300.0,2.0,0.8729612790169341,47.73664719841565,43.0285375855199,64.34520766792846,204.85412439836324,50.78462343959175,44.853665033976235,44.326164690653485,15.149999618530273,14.291781958774967 92566,2019-03-27,WBA,61.70000076293945,62.310001373291016,61.13999938964844,51.105140686035156,5180900.0,2.0,-1.4315977850398625,55.76359769524256,47.403411658395136,39.03729514975158,-61.08615228397197,31.430401880042574,54.06622060139974,56.04803263346354,15.149999618530273,14.291781958774967 92567,2019-03-27,WMT,98.13999938964844,98.86000061035156,95.0,90.27217102050781,8471200.0,2.0,0.24851315697893028,92.60102397963497,89.67641895249393,50.412338088237995,-143.42278274692916,18.813943159309733,91.3443219502767,89.86146901448568,15.149999618530273,14.291781958774967 92568,2019-03-28,AAPL,47.23749923706055,47.38999938964844,46.88249969482422,45.53801727294922,83121600.0,3.0,1.1846554464459516,47.42087577284708,40.87585388718709,59.252547344576435,89.40249116731822,28.68043934661506,43.30526453653972,40.78784332275391,14.430000305175781,15.645529321132312 92569,2019-03-28,AMGN,187.0800018310547,187.88999938964844,186.0,163.57192993164062,1885600.0,3.0,-0.09819062716468352,169.45887422784457,157.53241452947967,48.59542652906573,-21.111339249174897,15.078795360823142,163.7186492919922,165.82929026285808,14.430000305175781,15.645529321132312 92570,2019-03-28,AXP,109.41999816894531,109.87999725341797,108.48999786376953,102.05257415771484,2693300.0,3.0,0.7999076118343282,106.42481665777628,99.67350716424521,54.709255321831904,-0.5770663700639849,1.9493145953207862,102.05506337483725,98.17075284322102,14.430000305175781,15.645529321132312 92571,2019-03-28,BA,376.6000061035156,376.6600036621094,372.3299865722656,365.6700134277344,4921300.0,3.0,-8.796663899132682,433.64390415653315,330.43787684932624,47.33346827691386,-70.9566296783867,32.61560324505484,392.59558919270836,375.24750366210935,14.430000305175781,15.645529321132312 92572,2019-03-28,CAT,131.89999389648438,132.8000030517578,131.16000366210938,117.94386291503906,2487200.0,3.0,-0.5807479111942797,122.80466710299937,115.03174418240103,49.75829074390854,-70.82190442265674,6.762891237501412,120.22992858886718,118.16367060343424,14.430000305175781,15.645529321132312 92573,2019-03-28,CRM,155.69000244140625,156.47999572753906,153.50999450683594,155.17999267578125,4424800.0,3.0,0.3844846307931675,166.58172726381093,152.79726748716564,50.11732340146545,-144.81699019884852,20.131988070171953,160.11766459147137,154.94049886067708,14.430000305175781,15.645529321132312 92574,2019-03-28,CSCO,53.189998626708984,53.689998626708984,53.02000045776367,46.20668029785156,13095000.0,3.0,0.9152010312581709,47.026784464785415,43.87291646294896,64.40092520917071,91.39806205714801,33.55218852930365,44.7888484954834,41.99127801259359,14.430000305175781,15.645529321132312 92575,2019-03-28,CVX,122.5999984741211,123.16000366210938,122.36000061035156,100.76821899414062,4057700.0,3.0,1.0056538156471078,103.4847391249432,99.18700464947086,56.214919568704296,17.850631666752058,8.991501568146724,100.18145904541015,96.37783813476562,14.430000305175781,15.645529321132312 92576,2019-03-28,DIS,110.5999984741211,111.2699966430664,110.23999786376953,109.37332916259766,11748900.0,3.0,-0.834978317273098,115.98221374389736,105.99891418579013,47.768272206587746,-70.67927184458816,9.392908733484903,111.29418614705403,110.43320808410644,14.430000305175781,15.645529321132312 92577,2019-03-28,GS,190.74000549316406,191.91000366210938,189.2899932861328,171.8415985107422,2343400.0,3.0,-0.9553758879204111,182.10664035026494,168.47692440803584,47.65346286626759,-121.5578044553486,7.8213378152740205,175.78546803792318,172.97987848917643,14.430000305175781,15.645529321132312 92578,2019-03-28,HD,189.91000366210938,191.39999389648438,189.16000366210938,170.42413330078125,3326100.0,3.0,1.5608914183698062,171.8911562503201,159.20497412077364,58.106905027803116,76.3356655281582,23.60349775358753,166.60460408528647,163.39019241333008,14.430000305175781,15.645529321132312 92579,2019-03-28,HON,157.6199951171875,158.6699981689453,157.00999450683594,144.7098846435547,2179200.0,3.0,1.8578432567999812,145.36979075339843,138.3461424741406,62.893815536359035,141.62787324703388,42.43152828982123,141.15088450113933,134.77822519938152,14.430000305175781,15.645529321132312 92580,2019-03-28,IBM,133.75717163085938,134.26385498046875,132.9827880859375,107.23596954345703,2786439.0,3.0,1.008799230444879,108.80429445220825,103.90953229950073,59.08068539040128,70.6172038536472,21.074871786050984,106.28155085245768,101.62477137247721,14.430000305175781,15.645529321132312 92581,2019-03-28,INTC,53.25,53.439998626708984,52.77000045776367,46.766632080078125,13607900.0,3.0,0.4762439566691299,48.19612954489246,46.067105165800896,55.47542390334853,2.332482904531488,3.1603711943293415,46.73375015258789,44.5159034093221,14.430000305175781,15.645529321132312 92582,2019-03-28,JNJ,139.05999755859375,139.4600067138672,138.7100067138672,123.08275604248047,4602100.0,3.0,0.774640048251996,123.85850862807244,121.13983731919318,56.196090823507156,92.94512932166108,10.722217162937724,121.6716194152832,118.16599133809407,14.430000305175781,15.645529321132312 92583,2019-03-28,JPM,100.0,100.80000305175781,99.73999786376953,87.24042510986328,12454100.0,3.0,-0.8236794717555682,93.77293657787737,85.31464124194684,45.00128308003905,-140.84414088468802,27.147355798811784,90.02109603881836,89.25662625630697,14.430000305175781,15.645529321132312 92584,2019-03-28,KO,46.68000030517578,46.91999816894531,46.47999954223633,40.51588821411133,11121100.0,3.0,0.07769036657178674,40.6654246188612,38.65247012601184,51.625553743486606,195.87216343154228,13.173401339081003,39.425602213541666,40.39212703704834,14.430000305175781,15.645529321132312 92585,2019-03-28,MCD,187.97000122070312,189.4499969482422,187.92999267578125,170.7949981689453,1977100.0,3.0,1.8956464098500305,170.84525441157814,160.78779765141013,60.823389433659685,182.53239873532564,33.08202249076977,164.7814921061198,162.86630732218424,14.430000305175781,15.645529321132312 92586,2019-03-28,MMM,208.0,208.74000549316406,206.63999938964844,174.41127014160156,1670600.0,3.0,0.8917495493193996,176.98734834286643,167.85235350039528,55.25059086171861,38.50245838295951,4.802642551702061,173.0538294474284,167.75634485880533,14.430000305175781,15.645529321132312 92587,2019-03-28,MRK,78.99809265136719,79.1030502319336,78.41603088378906,68.60911560058594,7161298.0,3.0,0.9126472710507016,69.30371300343808,65.90048697825137,61.700598637057546,113.14118974884997,22.249866182711912,67.08948872884115,64.6621519724528,14.430000305175781,15.645529321132312 92588,2019-03-28,MSFT,117.44000244140625,117.58000183105469,116.12999725341797,111.7369384765625,18334800.0,3.0,2.2000074841803183,115.40053995494063,104.37232991810626,59.2673511210668,80.95002496805908,31.636422881901886,108.21925710042318,103.88229026794434,14.430000305175781,15.645529321132312 92589,2019-03-28,NKE,83.93000030517578,84.72000122070312,83.69999694824219,80.3331527709961,6032700.0,3.0,0.023382994865158935,85.06456454761906,78.34708553783017,52.68137697370409,-72.32576747832503,13.84008209473585,81.51802597045898,78.70270601908366,14.430000305175781,15.645529321132312 92590,2019-03-28,PG,103.30999755859375,103.68000030517578,103.11000061035156,91.96117401123047,6793700.0,3.0,1.199088533222465,92.6359058888792,86.54137072244893,64.74478198559346,152.9089068453491,17.23347823177509,89.1243189493815,86.23219261169433,14.430000305175781,15.645529321132312 92591,2019-03-28,TRV,136.7100067138672,137.17999267578125,135.4499969482422,123.28290557861328,732400.0,3.0,1.7576948115633826,123.32260734230101,116.65029228538452,64.39179346519248,161.9497612896309,32.32511833151404,118.98368555704752,114.58102200826009,14.430000305175781,15.645529321132312 92592,2019-03-28,UNH,242.58999633789062,242.85000610351562,238.88999938964844,226.41705322265625,3601500.0,3.0,-2.5631103199915515,241.94476270334587,217.37437334401739,44.1022174408219,-76.97703840793315,33.87605109386406,234.73139038085938,237.80911204020182,14.430000305175781,15.645529321132312 92593,2019-03-28,V,154.92999267578125,155.0800018310547,153.61000061035156,150.06402587890625,16902200.0,3.0,2.630672461006526,153.54091408368961,141.5313317048846,61.18785662312947,82.8623501094865,23.945653088354916,145.43090209960937,139.50836359659831,14.430000305175781,15.645529321132312 92594,2019-03-28,VZ,60.880001068115234,60.88999938964844,58.439998626708984,46.36354446411133,20547100.0,3.0,0.8177074569600435,47.83516129422903,43.0995314700532,57.00940624405492,121.78436404518163,14.660713133810269,44.97399508158366,44.37116654713949,14.430000305175781,15.645529321132312 92595,2019-03-28,WBA,62.34000015258789,63.45000076293945,62.290000915527344,51.3350830078125,5768300.0,3.0,-1.3387798008287248,53.87030353940377,48.583877750269075,39.729331836831456,-44.8836944339359,18.553872355445485,53.80671221415202,55.97405471801758,14.430000305175781,15.645529321132312 92596,2019-03-28,WMT,97.58999633789062,97.87000274658203,96.52999877929688,90.19788360595703,8054300.0,3.0,0.14592877125102177,92.590353143915,89.56356149841898,50.21966265380828,-126.74309718538885,18.813943159309733,91.33547388712564,89.93078397115072,14.430000305175781,15.645529321132312 92597,2019-03-29,AAPL,47.45750045776367,47.52000045776367,47.1349983215332,45.83480453491211,94256000.0,4.0,1.1595114069620323,47.552109124839966,41.106086752235235,60.01905182218999,91.05753604322815,30.052856361393804,43.459293874104816,40.919369316101076,13.710000038146973,11.27041388580479 92598,2019-03-29,AMGN,189.3699951171875,191.0,188.5,165.6029510498047,3189700.0,4.0,0.0448153137524514,169.31052567968965,157.57790510644315,50.70254560379183,53.52667913198391,1.2731526907968904,163.81453501383464,165.82278798421223,13.710000038146973,11.27041388580479 92599,2019-03-29,AXP,110.19999694824219,110.38999938964844,109.13999938964844,102.18345642089844,4891000.0,4.0,0.6871614190591515,106.4186540542466,99.7170652450698,54.970421376953325,13.756758571894736,2.6640566004849586,102.13858083089193,98.3890495300293,13.710000038146973,11.27041388580479 92600,2019-03-29,BA,376.5199890136719,382.17999267578125,374.739990234375,372.486572265625,7694700.0,4.0,-7.879961146748883,425.5894552049241,332.71098424820093,49.61884921435014,-54.370725345792636,22.933187150268306,391.6710957845052,376.21152750651044,13.710000038146973,11.27041388580479 92601,2019-03-29,CAT,134.0,136.27999877929688,133.6199951171875,120.7238540649414,4681600.0,4.0,-0.32927481757167243,122.44597112034494,115.21401880885428,52.691657016722566,2.8172017333431665,11.042497487939437,120.31516952514649,118.31095339457194,13.710000038146973,11.27041388580479 92602,2019-03-29,CRM,156.8699951171875,158.5,155.42999267578125,158.3699951171875,4913100.0,4.0,0.26347162544990965,165.90355379525528,152.85944058951037,52.701508183716015,-72.7747073802341,11.172496630501202,160.08099772135418,155.3208320617676,13.710000038146973,11.27041388580479 92603,2019-03-29,CSCO,53.70000076293945,54.0,53.36000061035156,46.75223159790039,19582300.0,4.0,0.9221533016298551,47.176643515075746,43.946470498596135,66.08043107787753,106.8076770274982,37.29145691568408,44.950202306111656,42.155374145507814,13.710000038146973,11.27041388580479 92604,2019-03-29,CVX,124.27999877929688,124.47000122070312,122.48999786376953,100.89928436279297,5318600.0,4.0,0.9022229030704096,103.44411655563593,99.32182582717658,56.45679064454413,32.85981508885533,17.72705713405235,100.31852544148764,96.56339111328126,13.710000038146973,11.27041388580479 92605,2019-03-29,DIS,111.55999755859375,111.5999984741211,110.38999938964844,109.68946075439453,16358800.0,4.0,-0.7539292453474928,115.8045589817851,105.8821658717305,48.4190762729797,-61.99093427978655,6.061230887368742,111.30637029012044,110.46712684631348,13.710000038146973,11.27041388580479 92606,2019-03-29,GS,192.67999267578125,193.11000061035156,191.13999938964844,172.56964111328125,2632800.0,4.0,-0.9631817189510059,181.7915338663069,168.23384912929856,48.36006729741283,-90.66994007978688,3.654861346149131,175.79249064127603,173.28926060994465,13.710000038146973,11.27041388580479 92607,2019-03-29,HD,190.85000610351562,192.0399932861328,190.13999938964844,172.0650634765625,4674100.0,4.0,1.7751692808775772,172.87550725507532,158.94592066240517,59.82804555499593,91.34106228197987,26.384489279734503,166.77101084391276,163.70036087036132,13.710000038146973,11.27041388580479 92608,2019-03-29,HON,159.19000244140625,159.49000549316406,157.97999572753906,145.05679321289062,2704700.0,4.0,1.8971874092831342,145.79624686882613,138.21177620246294,63.32890041894915,159.64754157444023,46.25533970678764,141.43075358072917,135.20097846984862,13.710000038146973,11.27041388580479 92609,2019-03-29,IBM,134.32122802734375,135.0095672607422,133.9866180419922,108.14036560058594,3244064.0,4.0,1.0347909604580536,109.00157642133902,103.85787029496956,60.570117852442955,124.49492169320345,25.531141699365424,106.39957834879557,101.97242596944173,13.710000038146973,11.27041388580479 92610,2019-03-29,INTC,53.79999923706055,54.040000915527344,53.47999954223633,47.28615951538086,18736100.0,4.0,0.4610573275321954,48.21162274398546,46.086834592440326,56.95693366578504,57.54932722281658,11.808354896913098,46.81857782999675,44.617410850524905,13.710000038146973,11.27041388580479 92611,2019-03-29,JNJ,139.27999877929688,139.8800048828125,138.8800048828125,123.88926696777344,7168400.0,4.0,0.843487940506904,124.05788602705687,121.06808214310914,57.66554731801484,117.66084496569786,14.133426444994113,121.85965092976888,118.35626525878907,13.710000038146973,11.27041388580479 92612,2019-03-29,JPM,101.54000091552734,101.98999786376953,100.58999633789062,87.6908950805664,14523400.0,4.0,-0.8171603561223435,93.68885112803112,85.12152866322866,46.05872414074516,-102.04827671575225,16.264812327373328,89.98673528035482,89.29589653015137,13.710000038146973,11.27041388580479 92613,2019-03-29,KO,46.66999816894531,46.90999984741211,46.47999954223633,40.75942611694336,16045600.0,4.0,0.1316398965166954,40.827239477750496,38.653547799471184,52.94654623048997,188.191331770196,13.173401339081007,39.47386360168457,40.396999994913735,13.710000038146973,11.27041388580479 92614,2019-03-29,MCD,190.25,190.52000427246094,188.91000366210938,171.25494384765625,2952000.0,4.0,2.051608175689779,171.60968852184138,160.4607445225922,61.342798087132024,192.01140056273152,36.62316081763235,165.23668721516927,163.09106725056967,13.710000038146973,11.27041388580479 92615,2019-03-29,MMM,209.2899932861328,209.5,206.1999969482422,173.78396606445312,2858300.0,4.0,0.8833698326112085,177.0132805754548,167.85067511302177,54.50069725922591,32.17590550906792,8.03124425283233,173.13328552246094,168.00922698974608,13.710000038146973,11.27041388580479 92616,2019-03-29,MRK,79.19847106933594,79.48473358154297,78.9217529296875,69.0574951171875,10147994.0,4.0,0.9217243338589327,69.5034524208925,65.87265155249617,62.89915996916454,140.4923663744263,26.97561375158759,67.22128982543946,64.77409934997559,13.710000038146973,11.27041388580479 92617,2019-03-29,MSFT,118.06999969482422,118.31999969482422,116.95999908447266,112.70208740234375,25399800.0,4.0,2.14641665706165,115.67903234443996,104.61081140556003,60.47684439866155,92.57204813960605,35.40074821430044,108.58539377848307,104.15702247619629,13.710000038146973,11.27041388580479 92618,2019-03-29,NKE,84.5999984741211,84.8499984741211,83.86000061035156,80.49566650390625,6492000.0,4.0,-0.013112206380910152,84.87545195822769,78.25420883889144,52.988237317415205,-62.50639053956815,12.72402910852009,81.50997416178386,78.86743927001953,13.710000038146973,11.27041388580479 92619,2019-03-29,PG,103.86000061035156,104.1500015258789,103.11000061035156,92.40519714355469,7535400.0,4.0,1.2547606186049336,92.95340488355384,86.72208797533287,65.63368096444619,151.15303249849757,21.240373883859135,89.28979873657227,86.43180898030599,13.710000038146973,11.27041388580479 92620,2019-03-29,TRV,137.72000122070312,138.1300048828125,136.64999389648438,123.51707458496094,1328400.0,4.0,1.8220107523730604,123.86558805627037,116.54938768225502,64.73811958673559,183.4556540279339,37.262072711684894,119.31307907104492,114.88836364746093,13.710000038146973,11.27041388580479 92621,2019-03-29,UNH,244.2899932861328,247.75999450683594,241.8699951171875,231.1186981201172,4294200.0,4.0,-2.337243713110581,242.0552888319331,217.4550871446294,46.93941636753731,-41.859514193761214,19.5077799774239,234.19981079101564,237.88226699829102,13.710000038146973,11.27041388580479 92622,2019-03-29,V,155.72999572753906,156.2899932861328,154.92999267578125,151.53875732421875,12164400.0,4.0,2.6441850851488766,153.99798754565902,141.72624646313002,62.67749078203898,99.40841846358798,29.447930527142418,145.85230102539063,139.88839213053384,13.710000038146973,11.27041388580479 92623,2019-03-29,VZ,59.20000076293945,59.27000045776367,58.31999969482422,46.40278244018555,17283900.0,4.0,0.7682289168933565,47.92656746528275,43.17841872551315,57.14978733594788,82.80760575907661,12.959066001057757,45.107404454549155,44.419411214192706,13.710000038146973,11.27041388580479 92624,2019-03-29,WBA,62.75,63.7599983215332,62.63999938964844,51.95921325683594,4993100.0,4.0,-1.2010142400479964,53.206057949693175,48.973832110731635,41.591091252943954,-35.078839224226854,15.271099906147695,53.56472282409668,55.91442426045736,13.710000038146973,11.27041388580479 92625,2019-03-29,WMT,97.58999633789062,97.66999816894531,97.04000091552734,90.56934356689453,7439900.0,4.0,0.0935255169663094,92.58697954464672,89.57846082400563,51.184746567852685,-101.69916278454812,18.813943159309744,91.32115097045899,90.00336519877116,13.710000038146973,11.27041388580479 92684,2019-04-01,AAPL,47.90999984741211,47.91999816894531,47.095001220703125,46.14608383178711,111448000.0,0.0,1.1514292526217886,47.70544842247678,41.324107851937285,60.818740344912044,92.98745952880441,34.21645618737616,43.626755777994795,41.119073486328126,13.399999618530273,20.523517442303078 92685,2019-04-01,AMGN,191.13999938964844,192.55999755859375,190.50999450683594,167.16323852539062,2660500.0,0.0,0.28081366649777806,169.569550461328,157.49234376474624,52.25780606540719,97.26977803241506,4.847644709070056,163.91419677734376,165.8843864440918,13.399999618530273,20.523517442303078 92686,2019-04-01,AXP,110.29000091552734,112.04000091552734,110.08000183105469,104.42717742919922,5125100.0,0.0,0.7699828992386699,106.55026994427129,99.83786863605098,59.14806347725402,75.93341477037235,15.835649838475717,102.2732048034668,98.67372360229493,13.399999618530273,20.523517442303078 92687,2019-04-01,BA,385.79998779296875,392.8999938964844,383.1000061035156,382.3695068359375,7735700.0,0.0,-6.283564367656879,418.91584871310533,335.36596891384784,52.69744366328713,-27.32059347992757,6.752806455195675,390.81072998046875,377.5493438720703,13.399999618530273,20.523517442303078 92688,2019-04-01,CAT,137.69000244140625,140.3699951171875,136.32000732421875,124.96509552001953,5081500.0,0.0,0.2098333327379862,123.01524424284005,114.81403966218923,56.68311824498306,93.71990301144139,26.45262447281575,120.43545761108399,118.60078188578288,13.399999618530273,20.523517442303078 92689,2019-04-01,CRM,160.10000610351562,161.67999267578125,158.50999450683594,161.17999267578125,4601100.0,0.0,0.38981769003518707,166.07133370701578,152.95965994532796,54.833701137403885,12.202296294099538,1.224372576223998,160.1519973754883,155.83383204142254,13.399999618530273,20.523517442303078 92690,2019-04-01,CSCO,54.47999954223633,55.02000045776367,54.38999938964844,47.6095085144043,19741700.0,0.0,0.9854781301421127,47.471109576048235,43.98279514807285,68.49650564966853,152.17177702993277,47.652477436746906,45.11040153503418,42.35612837473551,13.399999618530273,20.523517442303078 92691,2019-04-01,CVX,123.87000274658203,125.2699966430664,123.44999694824219,102.34095001220703,5506300.0,0.0,0.9259102125083558,103.4986098414764,99.49832466780094,59.03194342993885,69.4146630337419,22.57828927101174,100.47115605672201,96.80162620544434,13.399999618530273,20.523517442303078 92692,2019-04-01,DIS,111.58999633789062,112.87000274658203,111.37999725341797,111.15159606933594,10785100.0,0.0,-0.565199898967748,115.61817867540756,105.88874347425065,51.321091095772786,-15.423255370180566,5.747886908512555,111.30373611450196,110.56888326009114,13.399999618530273,20.523517442303078 92693,2019-04-01,GS,194.0,198.08999633789062,193.61000061035156,176.8391571044922,3562600.0,0.0,-0.617732798448742,181.85675646483716,168.2369355517644,52.26879906747663,8.054399475524848,11.513950013932021,175.76367950439453,173.70740178426107,13.399999618530273,20.523517442303078 92694,2019-04-01,HD,192.99000549316406,195.89999389648438,192.85000610351562,175.42767333984375,5381400.0,0.0,2.191063329988708,174.56313151440935,158.44090138353988,63.04644365337532,147.0033302827594,40.377414281701476,166.91065572102863,164.12294286092123,13.399999618530273,20.523517442303078 92695,2019-04-01,HON,160.0,161.77000427246094,159.75999450683594,147.38433837890625,2393600.0,0.0,2.092065349294984,146.77704239487224,137.86718520522544,66.0887054946472,220.513003097569,55.11630348828318,141.703466796875,135.68915608723958,13.399999618530273,20.523517442303078 92696,2019-04-01,IBM,135.28680419921875,137.10325622558594,135.28680419921875,109.82644653320312,4167578.0,0.0,1.1778645445750584,109.59511202049411,103.63757612037502,63.15652038864028,217.82931662956648,36.321876381864456,106.53421045939128,102.37722256978353,13.399999618530273,20.523517442303078 92697,2019-04-01,INTC,54.34000015258789,54.56999969482422,54.099998474121094,47.999420166015625,17830400.0,0.0,0.500803042332727,48.29355264299692,46.055098098580224,58.89923951196347,118.52883615156779,18.666648498921013,46.902231470743814,44.76857744852702,13.399999618530273,20.523517442303078 92698,2019-04-01,JNJ,139.99000549316406,140.2899932861328,138.74000549316406,123.17139434814453,5885200.0,0.0,0.830550006770352,124.10330990084468,121.06696902981939,55.93768650693169,102.7238422586905,17.425713321211155,121.96300430297852,118.56436208089193,13.399999618530273,20.523517442303078 92699,2019-04-01,JPM,102.1500015258789,104.68000030517578,102.12000274658203,90.64479064941406,17499300.0,0.0,-0.5671020252067649,93.72812245114318,85.12123744265566,52.28224518650718,-3.709463466478613,3.660257842644939,89.96045888264975,89.40461133321126,13.399999618530273,20.523517442303078 92700,2019-04-01,KO,46.9900016784668,47.16999816894531,46.59000015258789,40.63764953613281,11522700.0,0.0,0.16269350587877796,40.9459045060305,38.6623157851072,52.20906540890939,173.78012824399968,19.061384717366433,39.52812576293945,40.4040111541748,13.399999618530273,20.523517442303078 92701,2019-04-01,MCD,190.5,190.85000610351562,187.74000549316406,169.89320373535156,3195100.0,0.0,2.041791451355408,172.00507070272644,160.76878031045717,58.94909432266524,152.15782474435943,28.66482870450936,165.5240229288737,163.31045633951823,13.399999618530273,20.523517442303078 92702,2019-04-01,MMM,209.88999938964844,212.38999938964844,209.25999450683594,177.26332092285156,2588400.0,0.0,1.1442930081381633,177.70810547923855,167.5807281389255,57.788019807027936,145.04486113221077,19.173978525442166,173.21915384928386,168.41963704427084,13.399999618530273,20.523517442303078 92703,2019-04-01,MRK,79.89503479003906,80.0095443725586,79.14122009277344,69.16544342041016,8820282.0,0.0,0.9269432723975797,69.69873812379349,65.88315656004441,63.18608838110369,152.19006430488093,32.96439114019016,67.33277206420898,64.90915101369222,13.399999618530273,20.523517442303078 92704,2019-04-01,MSFT,118.94999694824219,119.11000061035156,118.0999984741211,113.73409271240234,22789100.0,0.0,2.1622941630324704,116.05041451667229,104.88540625359137,61.73370770385428,106.37445681927355,39.22004634575268,108.94406407674154,104.50794919331868,13.399999618530273,20.523517442303078 92705,2019-04-01,NKE,85.04000091552734,85.31999969482422,84.69999694824219,81.47067260742188,6737400.0,0.0,0.03622237875096346,84.85307381093115,78.23739554942041,54.80717847770937,-15.109309402000786,8.6088993739975,81.51217575073242,79.06923917134603,13.399999618530273,20.523517442303078 92706,2019-04-01,PG,104.2300033569336,104.2300033569336,103.13999938964844,92.04108428955078,6626500.0,0.0,1.255033043373146,93.15929673014239,86.93981291951582,64.25926426636691,134.11847165128745,21.928095600311966,89.44254862467447,86.63475481669109,13.399999618530273,20.523517442303078 92707,2019-04-01,TRV,137.55999755859375,138.60000610351562,137.3699951171875,124.29151916503906,1547400.0,0.0,1.9134161340122375,124.47616578474113,116.53711012468271,65.87367633605274,193.2695886107771,39.59260545799624,119.61427383422851,115.2400961558024,13.399999618530273,20.523517442303078 92708,2019-04-01,UNH,249.7100067138672,250.1999969482422,243.05999755859375,229.51095581054688,4809500.0,0.0,-2.26190038810563,241.61447034786227,218.86964067508694,46.111485278055014,-32.66333885844301,13.061771155547023,233.4346160888672,238.03167521158855,13.399999618530273,20.523517442303078 92709,2019-04-01,V,157.52999877929688,157.72999572753906,156.5500030517578,152.57688903808594,6420100.0,0.0,2.7074526614646572,154.442226077433,142.1843104826256,63.69227523443896,115.25099023826428,35.39407445310322,146.251708984375,140.36304372151693,13.399999618530273,20.523517442303078 92710,2019-04-01,VZ,59.38999938964844,59.40999984741211,58.790000915527344,46.37139892578125,16331100.0,0.0,0.7182054052431184,47.966851400023955,43.36179201733444,56.99579601996816,88.71286832593202,14.540773891913537,45.21020825703939,44.46454397837321,13.399999618530273,20.523517442303078 92711,2019-04-01,WBA,63.54999923706055,64.11000061035156,63.13999938964844,52.139892578125,6328600.0,0.0,-1.0649783221819362,52.98571473818884,49.09152220028772,42.12646129680913,-25.719740019262783,11.54336446569684,53.29262199401855,55.86746387481689,13.399999618530273,20.523517442303078 92712,2019-04-01,WMT,97.97000122070312,98.36000061035156,97.55999755859375,90.8386459350586,8505800.0,0.0,0.07288582839773028,92.57847019682823,89.63281596650184,51.88433902485055,-54.473776145886916,11.009409411291854,91.27054494222006,90.08782399495443,13.399999618530273,20.523517442303078 92713,2019-04-02,AAPL,47.772499084472656,48.6150016784668,47.76250076293945,46.81689453125,91062800.0,1.0,1.18548734416283,47.91666255494371,41.559056134021134,62.49126744643079,111.0711488200534,40.765350852091814,43.812475967407224,41.305650838216145,13.359999656677246,100.43796559356285 92714,2019-04-02,AMGN,191.80999755859375,192.82000732421875,191.1999969482422,167.73858642578125,2141800.0,1.0,0.5084092036770471,170.00103117476655,157.37553895462796,52.825526938750464,103.72479939243597,5.861348531859066,164.07284545898438,165.86244252522786,13.359999656677246,100.43796559356285 92715,2019-04-02,AXP,111.20999908447266,111.45999908447266,110.37000274658203,103.77275085449219,3568900.0,1.0,0.7738918204939864,106.59013558010626,99.9990024508996,57.53742128695922,57.68569904989899,15.835649838475726,102.41343714396159,98.88189214070638,13.359999656677246,100.43796559356285 92716,2019-04-02,BA,388.5,394.8299865722656,388.5,381.5980529785156,6401000.0,1.0,-5.022759057932888,411.90942399192136,338.5276090891333,52.43869176847169,-19.777164413844574,4.115506469451239,389.9803131103516,378.61226857503254,13.359999656677246,100.43796559356285 92717,2019-04-02,CAT,140.14999389648438,140.69000244140625,139.22999572753906,124.91162872314453,2529000.0,1.0,0.6255550925434079,123.74567541779749,114.35536904631385,56.620818718017105,111.06215500644397,27.502999456403714,120.56584294637044,118.79174410502115,13.359999656677246,100.43796559356285 92718,2019-04-02,CRM,160.86000061035156,160.99000549316406,158.91000366210938,160.50999450683594,3158400.0,1.0,0.43091725775693135,166.14936776924569,153.23562521171132,54.23070381751663,3.354871225289642,1.2243725762239854,160.14866383870444,156.20966517130535,13.359999656677246,100.43796559356285 92719,2019-04-02,CSCO,55.0,55.40999984741211,54.970001220703125,47.877952575683594,17264000.0,1.0,1.0452754208433177,47.77918829568651,44.020226911222665,69.20701169104181,162.6758223666098,50.96393141293476,45.2731985727946,42.53465671539307,13.359999656677246,100.43796559356285 92720,2019-04-02,CVX,125.19999694824219,125.44000244140625,124.11000061035156,102.3327407836914,4362700.0,1.0,0.9332620952632311,103.58393678523876,99.54733457706593,59.01138549780309,76.78766539952271,23.601627176920054,100.62460428873698,97.00931294759114,13.359999656677246,100.43796559356285 92721,2019-04-02,DIS,113.1500015258789,113.30999755859375,111.91999816894531,110.60823822021484,9231800.0,1.0,-0.4542387876432201,115.43713118307335,105.8682536435868,50.234578148863775,-8.712310817144756,9.480467254226577,111.25269317626953,110.60757713317871,13.359999656677246,100.43796559356285 92722,2019-04-02,GS,196.24000549316406,197.75999450683594,195.39999389648438,177.5222625732422,2247000.0,1.0,-0.2855495008507205,181.99745157884885,168.23106862378788,52.859377910920664,26.777628318472132,11.513950013932027,175.752566019694,174.05426762898762,13.359999656677246,100.43796559356285 92723,2019-04-02,HD,195.5,195.5,194.02000427246094,174.2350616455078,2717800.0,1.0,2.39679974806333,175.67669934817695,158.37376909664727,61.24615772166113,138.75655204937036,40.377414281701476,167.0123270670573,164.4513282775879,13.359999656677246,100.43796559356285 92724,2019-04-02,HON,161.32000732421875,161.5500030517578,159.86000061035156,146.99180603027344,3332700.0,1.0,2.189593173637917,147.48102203509262,137.7921026597316,65.2322254200127,189.35320604293045,55.11630348828318,141.9643076578776,136.10194079081217,13.359999656677246,100.43796559356285 92725,2019-04-02,IBM,137.04588317871094,137.6195068359375,136.32887268066406,109.59651184082031,2515421.0,1.0,1.2581939065897672,110.03639307204516,103.58869619187085,62.57744143251284,218.1870893311785,38.66448868025428,106.64406204223633,102.72250480651856,13.359999656677246,100.43796559356285 92726,2019-04-02,INTC,54.529998779296875,54.79999923706055,54.22999954223633,47.867332458496094,13704500.0,1.0,0.5156987790571392,48.365356224486966,46.043173057129245,58.394434951702245,121.02452595360495,21.49857493917219,46.98911374409993,44.877729415893555,13.359999656677246,100.43796559356285 92727,2019-04-02,JNJ,139.00999450683594,139.00999450683594,136.91000366210938,122.0458755493164,5517800.0,1.0,0.7211635162523464,124.06233070215724,121.01400825658298,53.345201138273616,7.711748572654014,0.7343082009045888,122.04908905029296,118.72273902893066,13.359999656677246,100.43796559356285 92728,2019-04-02,JPM,104.5999984741211,105.44000244140625,104.33000183105469,91.07791900634766,10295400.0,1.0,-0.33017312749522887,93.82414259027652,85.11444078374691,53.10298385759497,42.34231251556138,8.401226227341464,89.95930353800456,89.46885846455892,13.359999656677246,100.43796559356285 92729,2019-04-02,KO,46.75,46.93000030517578,46.56999969482422,40.50718307495117,8495000.0,1.0,0.17476161880747298,41.0226102898984,38.70430773988675,51.41535100179868,138.52497148969775,18.401143290964583,39.589823404947914,40.39548231760661,13.359999656677246,100.43796559356285 92730,2019-04-02,MCD,188.91000366210938,188.9499969482422,186.6999969482422,169.85711669921875,1797700.0,1.0,2.0079532689933046,172.35749325466776,161.04762759494162,58.88610022558888,112.64223734464669,21.916803158639986,165.831662495931,163.47876383463543,13.359999656677246,100.43796559356285 92731,2019-04-02,MMM,212.24000549316406,212.6999969482422,211.0,177.42225646972656,1413500.0,1.0,1.3483582404739707,178.37276336670624,167.60943420409455,57.931647654832496,160.1964326012143,20.281456346135926,173.32286427815754,168.72803497314453,13.359999656677246,100.43796559356285 92732,2019-04-02,MRK,79.63740539550781,79.885498046875,79.1030502319336,69.09070587158203,5875088.0,1.0,0.9145067585552766,69.85864330514687,65.89435352102501,62.838024768492026,138.1067614723524,32.12197471339472,67.45743255615234,65.01230506896972,13.359999656677246,100.43796559356285 92733,2019-04-02,MSFT,119.05999755859375,119.4800033569336,118.5199966430664,113.89656066894531,18142300.0,1.0,2.1630526823289244,116.31877404003178,105.3327808305737,61.93086754418182,106.18687293319567,40.967432124806066,109.30973587036132,104.7897435506185,13.359999656677246,100.43796559356285 92734,2019-04-02,NKE,85.0,85.26000213623047,84.16000366210938,80.64861297607422,4433800.0,1.0,0.008884634359304755,84.8252640173163,78.16292644288879,53.01799587409978,-43.87121268057601,12.530615627309622,81.51271794637044,79.22714589436849,13.359999656677246,100.43796559356285 92735,2019-04-02,PG,103.61000061035156,104.0199966430664,103.26000213623047,92.1387710571289,6088800.0,1.0,1.2487367873331152,93.34274170123217,87.17021606243969,64.46578391873548,122.94402913213601,21.928095600311963,89.55385564168294,86.81216125488281,13.359999656677246,100.43796559356285 92736,2019-04-02,TRV,138.3800048828125,138.3800048828125,136.58999633789062,123.20187377929688,1050200.0,1.0,1.8763014463026764,124.7845695886082,116.66969982057148,62.92423725317424,149.85099449670435,30.96222910772256,119.86840387980143,115.52263781229655,13.359999656677246,100.43796559356285 92737,2019-04-02,UNH,245.50999450683594,246.39999389648438,242.8000030517578,228.45472717285156,4057100.0,1.0,-2.261351630061995,241.5442730058971,219.30419043404427,45.56528073215313,-42.99652061113776,13.592634924282862,232.65656026204428,238.12049077351887,13.359999656677246,100.43796559356285 92738,2019-04-02,V,157.66000366210938,158.14999389648438,156.75,153.08140563964844,6215100.0,1.0,2.7664134525892337,154.84030905905422,142.73995522317233,64.18188709726556,114.40523565513287,37.04824901814151,146.68313293457032,140.75699996948242,13.359999656677246,100.43796559356285 92739,2019-04-02,VZ,59.220001220703125,59.22999954223633,58.34000015258789,45.931922912597656,11408100.0,1.0,0.6357706026963115,47.92866428691601,43.59224445026661,54.854623277583705,61.78702512115903,7.809305794082849,45.291038513183594,44.500540033976236,13.359999656677246,100.43796559356285 92740,2019-04-02,WBA,55.84000015258789,56.439998626708984,55.0,45.463287353515625,36877800.0,1.0,-1.4788676543391048,53.81559606645335,47.60137170698415,31.195890040654476,-167.93321125262332,50.965672783684525,52.77059326171875,55.67875372568766,13.359999656677246,100.43796559356285 92741,2019-04-02,WMT,97.76000213623047,98.30999755859375,96.9000015258789,90.02144622802734,6274000.0,1.0,-0.009305195724252258,92.61235973635362,89.51779239377333,49.650634818009074,-105.0680284525799,16.610170325598148,91.1246561686198,90.14973398844401,13.359999656677246,100.43796559356285 92742,2019-04-03,AAPL,48.3125,49.125,48.287498474121094,47.137821197509766,93087200.0,2.0,1.224262194454596,48.08745520678124,41.890889901250986,63.267294334325776,119.4005935969416,45.05594002187087,44.00004590352376,41.498898379007976,13.739999771118164,17.584759679612205 92743,2019-04-03,AMGN,193.17999267578125,193.8699951171875,191.7100067138672,168.1657257080078,1948100.0,2.0,0.7150047473007817,170.42865012045195,157.79955880288787,53.25245386466579,112.86950568131435,10.000305060443269,164.24718322753907,165.8097017923991,13.739999771118164,17.584759679612205 92744,2019-04-03,AXP,111.81999969482422,112.0,110.3499984741211,103.36141967773438,3719700.0,2.0,0.7353223421863362,106.59643073172901,100.14042076973584,56.536406031200436,54.37979396715074,19.88971643965098,102.53123346964519,99.07494659423828,13.739999771118164,17.584759679612205 92745,2019-04-03,BA,389.67999267578125,391.5400085449219,384.07000732421875,375.728759765625,7350300.0,2.0,-4.445914937007217,404.9852494807852,341.57281326335544,50.48759944511023,-29.44526636164629,9.595515196450107,388.78205057779945,379.56069132486977,13.739999771118164,17.584759679612205 92746,2019-04-03,CAT,139.85000610351562,140.5500030517578,138.41000366210938,124.08300018310547,4821800.0,2.0,0.8780327690540162,124.44059518769075,114.05517126128387,55.640380827849874,95.94585900464646,22.702950964110137,120.53465830485025,118.96771532694498,13.739999771118164,17.584759679612205 92747,2019-04-03,CRM,161.77999877929688,163.13999938964844,160.64999389648438,162.6199951171875,3819100.0,2.0,0.6265261728062228,166.4154884146319,153.55250474943057,55.813727491580885,57.16267426258264,9.0589092589036,160.28466389973957,156.54966506958007,13.739999771118164,17.584759679612205 92748,2019-04-03,CSCO,55.459999084472656,55.79999923706055,55.06999969482422,48.1723747253418,21110400.0,2.0,1.1036998466264762,48.12408440305396,44.01824385927514,69.97530592424773,165.9954798885989,54.069810361775104,45.4463872273763,42.71390679677327,13.739999771118164,17.584759679612205 92749,2019-04-03,CVX,125.22000122070312,125.3499984741211,123.54000091552734,101.4808578491211,3595400.0,2.0,0.8604301784785378,103.59129794677361,99.56946255127326,56.884769013744226,52.688425457817736,18.011087973395306,100.72317174275716,97.18333841959635,13.739999771118164,17.584759679612205 92750,2019-04-03,DIS,112.69999694824219,113.11000061035156,112.20999908447266,111.16146850585938,10534900.0,2.0,-0.31799460313362715,115.14481822275741,105.93037937856096,51.32008384038295,0.8152574976131554,9.480467254226594,111.21449330647786,110.63984934488933,13.739999771118164,17.584759679612205 92751,2019-04-03,GS,199.25,201.08999633789062,198.5399932861328,180.54238891601562,3227900.0,2.0,0.21888395339578892,182.68737207944187,168.09124272768705,55.38416716915914,103.81008375615522,20.413060039386295,175.84421132405598,174.43699569702147,13.739999771118164,17.584759679612205 92752,2019-04-03,HD,194.97999572753906,198.7899932861328,194.11000061035156,178.09083557128906,4581500.0,2.0,2.8382583973514954,177.5635696755833,157.8788558615261,64.62461068932383,169.3551246953159,49.69105385420343,167.25676472981772,164.7932436625163,13.739999771118164,17.584759679612205 92753,2019-04-03,HON,161.6300048828125,161.9499969482422,160.16000366210938,146.30726623535156,3815200.0,2.0,2.1864440703386094,147.91623907099952,137.9547463415981,63.74196565910516,167.46323444747588,56.552316602968645,142.1629867553711,136.49196739196776,13.739999771118164,17.584759679612205 92754,2019-04-03,IBM,137.33270263671875,137.87762451171875,136.72084045410156,110.0793685913086,2804535.0,2.0,1.3453101115508872,110.48229415476999,103.65245621144095,63.30828538423651,212.91875224424433,39.847221684717766,106.78789138793945,103.06535466512044,13.739999771118164,17.584759679612205 92755,2019-04-03,INTC,55.029998779296875,55.9900016784668,54.88999938964844,48.85355758666992,24552800.0,2.0,0.6001655484926189,48.656585625432434,45.97472655413299,60.97766873348267,215.19257946942182,34.17480299486505,47.10916353861491,45.00011005401611,13.739999771118164,17.584759679612205 92756,2019-04-03,JNJ,138.1999969482422,138.24000549316406,136.8699951171875,121.56727600097656,5947000.0,2.0,0.5890645808934352,123.9953660081498,120.91080998672325,52.27937831488936,-26.862084718596734,1.0917871191992508,122.0998519897461,118.88517138163249,13.739999771118164,17.584759679612205 92757,2019-04-03,JPM,105.80999755859375,106.36000061035156,104.79000091552734,91.25982666015625,11499200.0,2.0,-0.12627126513827136,93.965782847199,85.11399849435375,53.45083576941624,63.45953884586864,13.884960841406011,89.9494852701823,89.53512662251791,13.739999771118164,17.584759679612205 92758,2019-04-03,KO,46.41999816894531,46.59000015258789,46.040000915527344,40.16794967651367,12854500.0,2.0,0.15516375391833037,41.03385829929744,38.79076786037053,49.39545811641602,75.545485110465,2.3272278461552496,39.632452901204424,40.3902099609375,13.739999771118164,17.584759679612205 92759,2019-04-03,MCD,188.8800048828125,189.24000549316406,187.6199951171875,169.85711669921875,2512300.0,2.0,1.9585592142196617,172.67680772459153,161.29825941408035,58.88610022558888,114.68747733837903,23.118721741948278,166.10226287841797,163.61809666951498,13.739999771118164,17.584759679612205 92760,2019-04-03,MMM,212.9499969482422,213.92999267578125,212.44000244140625,178.25869750976562,1570000.0,2.0,1.5595971437546723,179.04660949983725,167.79958038053383,58.69675894176066,184.23392091360577,24.659893215876156,173.45111185709635,169.05646438598632,13.739999771118164,17.584759679612205 92761,2019-04-03,MRK,79.45610809326172,79.8282470703125,78.95992279052734,69.06580352783203,6550734.0,2.0,0.8923548099346164,69.9546243723809,66.04450740252143,62.71893882960662,121.76546334120921,28.84976495572309,67.57604014078775,65.12659009297688,13.739999771118164,17.584759679612205 92762,2019-04-03,MSFT,119.86000061035156,120.43000030517578,119.1500015258789,114.64191436767578,22860700.0,2.0,2.1984552055245246,116.61809271826701,105.81895485863728,62.83952721611826,116.63945381477708,45.28478457455723,109.71809056599935,105.08189862569174,13.739999771118164,17.584759679612205 92763,2019-04-03,NKE,84.9000015258789,84.98999786376953,84.25,80.74420166015625,4080900.0,2.0,-0.00500976760891092,84.8103711878214,78.11473028312585,53.20176523779864,-45.34268744446421,12.530615627309624,81.50786616007487,79.36964251200358,13.739999771118164,17.584759679612205 92764,2019-04-03,PG,103.58000183105469,103.88999938964844,102.75,92.08547973632812,5226500.0,2.0,1.225322045046056,93.43942311691924,87.49626185012178,64.25624858615635,104.7401657483202,14.636359564310256,89.68440348307291,86.99411328633626,13.739999771118164,17.584759679612205 92765,2019-04-03,TRV,137.50999450683594,137.50999450683594,135.52000427246094,123.01277923583984,1122000.0,2.0,1.8107561696014045,124.94365487203135,117.01237540140616,62.4224892164522,111.67518689273635,20.07608288673478,120.0971316019694,115.80769793192546,13.739999771118164,17.584759679612205 92766,2019-04-03,UNH,246.30999755859375,247.5399932861328,244.58999633789062,229.7913818359375,2851400.0,2.0,-2.1285235800658313,241.28807680279354,220.27815854876897,46.396515607700785,-25.764912901109405,10.432020920533661,231.95099487304688,238.2244445800781,13.739999771118164,17.584759679612205 92767,2019-04-03,V,158.5500030517578,159.11000061035156,157.85000610351562,153.74118041992188,8209300.0,2.0,2.833713331781695,155.18416815046723,143.42938012834136,64.82361019080862,123.64142936454549,40.754661426182075,147.1271723429362,141.12304916381837,13.739999771118164,17.584759679612205 92768,2019-04-03,VZ,58.779998779296875,59.06999969482422,58.40999984741211,46.19874572753906,15491700.0,2.0,0.5852246930302272,47.82927833986752,43.94196914243228,55.89527414807427,60.29895423892512,7.809305794082848,45.37239201863607,44.536323165893556,13.739999771118164,17.584759679612205 92769,2019-04-03,WBA,55.540000915527344,55.70000076293945,54.47999954223633,45.0362434387207,17901900.0,2.0,-1.8203529117183805,54.46267956602923,46.44019862305769,30.669348633633987,-179.4773468055043,52.41389382196462,52.3063247680664,55.477484639485674,13.739999771118164,17.584759679612205 92770,2019-04-03,WMT,97.12000274658203,97.4000015258789,96.79000091552734,90.25360870361328,5687500.0,2.0,-0.05507374710386159,92.62420120311556,89.45542144703093,50.2797208074063,-130.4472743150546,17.534849058001758,91.05793584187826,90.19857966105143,13.739999771118164,17.584759679612205 92771,2019-04-04,AAPL,48.6974983215332,49.092498779296875,48.28499984741211,47.21986389160156,76457200.0,3.0,1.247234361084189,48.08559405216117,42.452324420128875,63.467181506548,112.42813035260156,45.000934253031005,44.19815279642741,41.68222064971924,13.579999923706055,26.213284666463196 92772,2019-04-04,AMGN,192.85000610351562,194.42999267578125,190.99000549316406,167.6514129638672,1785900.0,3.0,0.8276913532021979,170.43078616019838,158.74494626167663,52.658847069389516,100.73635299456228,6.565882282600258,164.44563802083334,165.71177139282227,13.579999923706055,26.213284666463196 92773,2019-04-04,AXP,110.33000183105469,110.48999786376953,109.5,103.31451416015625,3619600.0,3.0,0.6929825974697224,106.49348562780946,100.49109689172178,56.420612669711524,15.503681530551772,10.901232952359235,102.65276362101237,99.25974032084147,13.579999923706055,26.213284666463196 92774,2019-04-04,BA,385.989990234375,397.05999755859375,385.1000061035156,386.58831787109375,9388100.0,3.0,-3.077016304654819,398.5999764945359,345.35062164999533,53.779241794290684,-11.824013350053741,1.8426627525207486,388.07500712076825,380.4889643351237,13.579999923706055,26.213284666463196 92775,2019-04-04,CAT,139.13999938964844,140.8699951171875,139.0,124.85813903808594,2988900.0,3.0,1.127671281600044,125.31578379732532,113.83309544461802,56.37144855450278,108.25350928167416,23.898078089864967,120.57178268432617,119.13388226826986,13.579999923706055,26.213284666463196 92776,2019-04-04,CRM,162.7100067138672,162.8000030517578,155.8300018310547,158.52000427246094,6295200.0,3.0,0.44557632464378116,166.26834867236744,153.99164430858957,52.18556188258536,-30.25571076923716,8.360014738264685,160.24766387939454,156.76299845377605,13.579999923706055,26.213284666463196 92777,2019-04-04,CSCO,55.369998931884766,55.68000030517578,54.86000061035156,48.05038070678711,16412100.0,3.0,1.1271644767812674,48.33191083291214,44.17403742453415,69.23486249199388,149.35775343142225,48.65039884305853,45.62185923258463,42.88607241312663,13.579999923706055,26.213284666463196 92778,2019-04-04,CVX,124.01000213623047,124.83000183105469,123.55000305175781,102.22627258300781,3715400.0,3.0,0.8530259469090851,103.55969268599254,99.83533828934925,58.2467922668074,52.68660565819128,18.011087973395316,100.87771275838216,97.37641054789225,13.579999923706055,26.213284666463196 92779,2019-04-04,DIS,113.23999786376953,114.86000061035156,113.02999877929688,113.36454772949219,14378400.0,3.0,-0.03188250223792011,115.2622751979903,105.88602802466593,55.33366592736679,61.60785441233876,23.28754675846382,111.22964146931966,110.69467913309732,13.579999923706055,26.213284666463196 92780,2019-04-04,GS,200.8000030517578,204.2899932861328,200.5,181.77383422851562,2582300.0,3.0,0.7098358988493487,183.5692837721672,168.05964384013745,56.36983360708984,145.29843977884187,27.865268190177268,176.0437489827474,174.84994684855144,13.579999923706055,26.213284666463196 92781,2019-04-04,HD,199.0,200.49000549316406,198.02000427246094,179.74070739746094,3138400.0,3.0,3.283399440364718,179.46147787363532,157.7105664989233,65.93899529917749,190.9571732850037,53.68710699848701,167.55708974202474,165.15004755655926,13.579999923706055,26.213284666463196 92782,2019-04-04,HON,160.25999450683594,161.35000610351562,159.7899932861328,147.0192108154297,1967300.0,3.0,2.2158533824569133,148.29744790528483,138.35760275389484,64.61178523787008,149.40209342296862,51.751372483167266,142.4203862508138,136.8980972290039,13.579999923706055,26.213284666463196 92783,2019-04-04,IBM,137.30401611328125,137.8011474609375,136.27151489257812,109.42790985107422,2898571.0,3.0,1.3462641605296426,110.53999339415822,104.1634322039863,61.62845916835281,172.63100445961084,35.00298695207553,106.91409352620443,103.37613487243652,13.579999923706055,26.213284666463196 92784,2019-04-04,INTC,55.27000045776367,56.13999938964844,55.27000045776367,49.241004943847656,16520500.0,3.0,0.6904112049078961,48.97140173872957,45.95225663224211,61.938092141394044,231.452346319524,35.576509947060124,47.2415412902832,45.1245730082194,13.579999923706055,26.213284666463196 92785,2019-04-04,JNJ,136.8699951171875,137.00999450683594,135.1300048828125,120.14926147460938,5844600.0,3.0,0.3657373094246026,124.18848423086955,120.48105922616169,49.26263113680772,-143.3828012480099,15.276285991613179,122.13064015706381,118.98068351745606,13.579999923706055,26.213284666463196 92786,2019-04-04,JPM,104.55000305175781,105.7300033569336,104.44999694824219,92.14143371582031,11952100.0,3.0,0.10524752337258292,94.25844303693259,85.11566508684672,55.11981585658373,62.252416094954384,11.253711556984058,89.97540639241537,89.61883112589518,13.579999923706055,26.213284666463196 92787,2019-04-04,KO,46.34000015258789,46.540000915527344,46.11000061035156,40.428897857666016,7814900.0,3.0,0.1588574325852221,41.047018288384415,38.91606993793395,50.92949221894744,81.66179677518079,2.327227846155263,39.66193593343099,40.38166987101237,13.579999923706055,26.213284666463196 92788,2019-04-04,MCD,189.0500030517578,190.72999572753906,188.89999389648438,171.2278594970703,2324900.0,3.0,2.0068874091490443,173.03992856496274,161.77833467966616,60.59767485601702,138.67658269638227,29.111517383860424,166.34925537109376,163.77459945678712,13.579999923706055,26.213284666463196 92789,2019-04-04,MMM,213.5,215.27000427246094,212.3300018310547,179.8477783203125,1560900.0,3.0,1.8340888033629312,179.56752190087153,168.54746680762455,60.122152275489,193.97692606460822,29.189162253194162,173.6535161336263,169.4003039042155,13.579999923706055,26.213284666463196 92790,2019-04-04,MRK,79.20801544189453,79.38931274414062,77.4904556274414,67.96147155761719,10257719.0,3.0,0.7767351510273812,69.87505142423997,66.28534744050613,57.70229014749916,35.94556025545358,1.3120521871965958,67.6468406677246,65.21477222442627,13.579999923706055,26.213284666463196 92791,2019-04-04,MSFT,120.0999984741211,120.2300033569336,118.37999725341797,114.05900573730469,20112800.0,3.0,2.1546387707846435,116.460172016699,106.83403727285179,61.649063700321975,98.35038456441757,36.627183598939595,110.03502731323242,105.35260353088378,13.579999923706055,26.213284666463196 92792,2019-04-04,NKE,84.48999786376953,85.37999725341797,84.36000061035156,81.51847076416016,3660700.0,3.0,0.04592645302152221,84.81138231525094,78.11563108196586,54.68692710995038,-22.99973310135431,8.681757760949035,81.55710830688477,79.50899403889974,13.579999923706055,26.213284666463196 92793,2019-04-04,PG,103.4800033569336,103.66999816894531,102.79000091552734,91.85459899902344,4786100.0,3.0,1.174595540904562,93.36947954092898,87.99959241952024,63.3336411976932,92.30741374585152,14.63635956431027,89.79245376586914,87.1672243754069,13.579999923706055,26.213284666463196 92794,2019-04-04,TRV,136.89999389648438,136.99000549316406,135.97999572753906,122.94071960449219,1115200.0,3.0,1.733019287980369,124.9824576242849,117.49588176170141,62.22688326383827,101.61923865956567,20.076082886734785,120.32107060750326,116.09842084248861,13.579999923706055,26.213284666463196 92795,2019-04-04,UNH,245.47999572753906,249.11000061035156,244.63999938964844,231.24020385742188,2255500.0,3.0,-1.8846237946790154,240.62509730728274,222.0244800242602,47.29888968626277,-10.24831550058566,6.086496941037215,231.39025472005207,238.30272903442383,13.579999923706055,26.213284666463196 92796,2019-04-04,V,158.52999877929688,158.69000244140625,156.52999877929688,152.94558715820312,5100200.0,3.0,2.7906819987978793,154.95925796484443,144.70309555078057,63.4065198854941,103.95049708248811,29.544053227477956,147.56829884847005,141.46389338175456,13.579999923706055,26.213284666463196 92797,2019-04-04,VZ,58.84000015258789,59.099998474121094,58.77000045776367,46.29291915893555,8776000.0,3.0,0.5464663800638547,47.76732991879921,44.21501795107384,56.26337407981803,65.54747458108783,8.220185394365817,45.44668248494466,44.55218823750814,13.579999923706055,26.213284666463196 92798,2019-04-04,WBA,54.810001373291016,55.0,53.849998474121094,44.46959686279297,14150500.0,3.0,-2.1123561546198104,55.01710454078709,45.42259882835354,29.97487538232076,-189.04340986823775,54.16702314039542,51.859575271606445,55.24772580464681,13.579999923706055,26.213284666463196 92799,2019-04-04,WMT,97.25,98.27999877929688,97.23999786376953,91.10794067382812,4026300.0,3.0,-0.02215283962510739,92.60319555310366,89.586149234494,52.53721737792523,-40.7116559935561,7.354815068513634,91.034779103597,90.2515037536621,13.579999923706055,26.213284666463196 92800,2019-04-05,AAPL,49.11249923706055,49.275001525878906,48.98249816894531,47.53595733642578,74106400.0,4.0,1.2762344318359737,48.01168032388724,43.10752743978464,64.24270593882653,119.62397793003812,46.58250266096861,44.39143333435059,41.86055978139242,12.819999694824219,10.678046715752336 92801,2019-04-05,AMGN,193.8800048828125,196.8699951171875,193.3000030517578,170.3362274169922,2163300.0,4.0,1.1207194326824492,170.63512760972108,159.80804255629457,55.346802423233875,153.65798348628033,16.059900682106903,164.67547251383465,165.66204808553059,12.819999694824219,10.678046715752336 92802,2019-04-05,AXP,110.4800033569336,111.20999908447266,110.44000244140625,104.10259246826172,4553700.0,4.0,0.7147798408885251,106.41031415166444,100.88958666620667,57.91862065714382,48.044509210154516,16.56531951138337,102.77469736735026,99.45486437479654,12.819999694824219,10.678046715752336 92803,2019-04-05,BA,398.07000732421875,398.6600036621094,390.95001220703125,382.7503662109375,6857200.0,4.0,-2.27561304929543,389.864150609668,351.09713784248044,52.503113550824516,-6.1034111861701055,0.34172249221143663,387.0294169108073,381.2998285929362,12.819999694824219,10.678046715752336 92804,2019-04-05,CAT,141.10000610351562,141.14999389648438,139.9199981689453,125.0631103515625,2812300.0,4.0,1.326757043996352,126.08069703029419,113.87098830295777,56.567253622720635,115.55003526444632,24.982982826942806,120.6216801961263,119.29608764648438,12.819999694824219,10.678046715752336 92805,2019-04-05,CRM,159.6300048828125,160.24000549316406,158.02000427246094,158.55999755859375,4315300.0,4.0,0.3019190553231681,166.019695969506,154.59029701145104,52.216905405458895,-31.13323176475372,8.360014738264686,160.15599721272787,156.9724983215332,12.819999694824219,10.678046715752336 92806,2019-04-05,CSCO,55.25,55.61000061035156,55.130001068115234,48.11137008666992,13817500.0,4.0,1.1375685167304397,48.45310216910344,44.44161523812313,69.40230845390658,144.64145662953698,48.65039884305854,45.77915916442871,43.06271820068359,12.819999694824219,10.678046715752336 92807,2019-04-05,CVX,125.25,126.63999938964844,125.19999694824219,103.55323791503906,5551400.0,4.0,0.9433586016886863,103.6611923195415,100.12701645121047,60.542258402368795,121.13982104695754,29.570022793530104,101.06965967814128,97.57132466634114,12.819999694824219,10.678046715752336 92808,2019-04-05,DIS,114.97000122070312,115.12999725341797,114.30999755859375,113.61153411865234,10907900.0,4.0,0.2123453514707876,115.44713119188285,105.81873565992379,55.75671992955969,85.08290454549768,25.169979204339448,111.22140884399414,110.7330436706543,12.819999694824219,10.678046715752336 92809,2019-04-05,GS,203.3800048828125,205.5,202.05999755859375,181.90863037109375,2447100.0,4.0,1.0971485296086598,184.35121084575272,167.9194922792473,56.47870864747701,152.91136267232974,30.495873378330487,176.2585235595703,175.24873174031575,12.819999694824219,10.678046715752336 92810,2019-04-05,HD,200.86000061035156,203.1300048828125,200.61000061035156,181.1843719482422,3615300.0,4.0,3.709903134065712,181.25774500775918,157.90221135210408,67.04728125965116,203.07094427767507,59.08236307245485,167.8886245727539,165.50361760457358,12.819999694824219,10.678046715752336 92811,2019-04-05,HON,161.6199951171875,162.17999267578125,161.17999267578125,147.59422302246094,1745000.0,4.0,2.2595128955611017,148.5275188106914,139.0503345828633,65.30715997642383,163.3016118651816,55.05626381832157,142.6790028889974,137.3042770385742,12.819999694824219,10.678046715752336 92812,2019-04-05,IBM,136.988525390625,137.18930053710938,136.1950225830078,109.81111907958984,2857463.0,4.0,1.3622389902318588,110.48615597249388,104.84495822428347,62.23817722112797,151.02719406886146,34.1573070438734,107.01704762776693,103.68244285583496,12.819999694824219,10.678046715752336 92813,2019-04-05,INTC,55.75,55.95000076293945,54.869998931884766,48.959224700927734,19268400.0,4.0,0.7307703612976653,49.1297113664659,46.06868188304583,60.812035698309764,179.6558626946863,27.817672106618524,47.33282610575358,45.24040222167969,12.819999694824219,10.678046715752336 92814,2019-04-05,JNJ,136.0399932861328,136.5800018310547,135.6999969482422,120.68988037109375,4759700.0,4.0,0.22972414762955395,124.24559136866267,120.25733526707953,50.39163953733204,-129.4519825217424,15.276285991613175,122.14482014973959,119.100319925944,12.819999694824219,10.678046715752336 92815,2019-04-05,JPM,105.80000305175781,106.11000061035156,104.98999786376953,91.92322540283203,9933700.0,4.0,0.2680305546641222,94.49390776211504,85.1492425674748,54.618400379351996,70.8649529879367,13.637570951385783,90.00762456258138,89.70135383605957,12.819999694824219,10.678046715752336 92816,2019-04-05,KO,46.4900016784668,46.58000183105469,46.20000076293945,40.42020797729492,7677600.0,4.0,0.15924778943040963,40.951545601442476,39.18707630102334,50.87636166509278,80.68325861850853,3.4575610970915207,39.70780029296875,40.386062939961754,12.819999694824219,10.678046715752336 92817,2019-04-05,MCD,190.35000610351562,191.24000549316406,190.07000732421875,171.98544311523438,2438400.0,4.0,2.0823148885723697,173.26191594885537,162.56728784753133,61.51370781421479,143.84338134160944,31.077275491045818,166.61074829101562,163.94835917154947,12.819999694824219,10.678046715752336 92818,2019-04-05,MMM,215.8800048828125,216.49000549316406,214.8000030517578,180.16561889648438,1391100.0,4.0,2.05359987832486,180.04912080456992,169.2802981407426,60.404886767731504,209.009486613834,33.10317978298894,173.822466023763,169.74085744222006,12.819999694824219,10.678046715752336 92819,2019-04-05,MRK,78.21565246582031,78.3969497680664,77.39503479003906,67.3802719116211,10324162.0,4.0,0.6309347610231271,69.64732325731678,66.66982914746838,55.2943552663143,-14.369770493162171,0.16895405884837644,67.67242584228515,65.30123990376791,12.819999694824219,10.678046715752336 92820,2019-04-05,MSFT,119.38999938964844,120.2300033569336,119.37000274658203,114.56547546386719,15826200.0,4.0,2.1361575106910493,116.14740322595856,108.04314853185394,62.29116356094504,103.22468787893366,36.62718359893961,110.31915588378907,105.60843696594239,12.819999694824219,10.678046715752336 92821,2019-04-05,NKE,86.0,86.16000366210938,85.05000305175781,81.63318634033203,7367400.0,4.0,0.09446147009872163,84.83531580486012,78.14905156574535,54.906265293650314,8.502361283484232,1.2760610840006492,81.58443094889323,79.65248222351075,12.819999694824219,10.678046715752336 92822,2019-04-05,PG,103.61000061035156,103.69000244140625,103.16999816894531,92.04996490478516,4281800.0,4.0,1.1370515937786507,93.17493557252682,88.65949207029546,63.788764669285996,94.07677479622222,14.86455959197711,89.89310353597006,87.36576601664225,12.819999694824219,10.678046715752336 92823,2019-04-05,TRV,136.52999877929688,137.08999633789062,136.11000061035156,122.83265686035156,1090400.0,4.0,1.6437444263460463,124.95619931564539,118.00662493362219,61.92584607792186,95.55963320007791,20.779274997145595,120.50559666951497,116.37480888366699,12.819999694824219,10.678046715752336 92824,2019-04-05,UNH,248.9499969482422,249.30999755859375,245.1699981689453,232.5394744873047,3343000.0,4.0,-1.5684115046596503,240.01598865566964,223.7075831216741,48.10927427719376,4.679347310724494,5.521076208212261,230.8507858276367,238.39723536173503,12.819999694824219,10.678046715752336 92825,2019-04-05,V,158.0,158.6300048828125,157.22999572753906,152.95529174804688,4178300.0,4.0,2.725939502928611,154.49821972710114,146.1634593500473,63.416611428798575,103.40149303958951,29.544053227477953,147.94927215576172,141.7789103190104,12.819999694824219,10.678046715752336 92826,2019-04-05,VZ,59.02000045776367,59.099998474121094,58.81999969482422,46.37139892578125,11497800.0,4.0,0.5161331375728935,47.69916145428364,44.48408592120464,56.5758128170737,63.514194059872935,8.220185394365817,45.50344696044922,44.57887020111084,12.819999694824219,10.678046715752336 92827,2019-04-05,WBA,54.36000061035156,55.220001220703125,54.29999923706055,44.913063049316406,10509500.0,4.0,-2.281684969311428,55.34700908910702,44.66483325708438,31.235502780483642,-172.87888249286434,52.07560515964171,51.42870305379232,55.01365858713786,12.819999694824219,10.678046715752336 92828,2019-04-05,WMT,98.25,99.19999694824219,98.16000366210938,91.77656555175781,4656000.0,4.0,0.05722994526716718,92.64397198677723,89.70902712821301,54.220076394892175,69.87099393037191,2.1195054189473317,91.02898406982422,90.32034416198731,12.819999694824219,10.678046715752336 92887,2019-04-08,AAPL,49.10499954223633,50.057498931884766,49.084999084472656,48.28398132324219,103526800.0,0.0,1.3440827320076423,48.28440493057363,43.34635640670665,66.00914123563814,130.97556267438864,52.80298927231934,44.599513626098634,42.049403762817384,13.180000305175781,20.329275372229688 92888,2019-04-08,AMGN,194.52999877929688,195.30999755859375,192.55999755859375,169.8742218017578,1629800.0,0.0,1.3006729566134538,171.00684256729616,160.37251992049679,54.792987777200906,120.3631494005044,12.358559483195052,164.82278849283855,165.57132161458333,13.180000305175781,20.329275372229688 92889,2019-04-08,AXP,110.62000274658203,110.8499984741211,109.91999816894531,103.85865783691406,4776600.0,0.0,0.7042526411702426,106.42194228403238,101.02117142446372,57.28806344857335,26.986972263769193,11.11205286209063,102.90439376831054,99.65480397542318,13.180000305175781,20.329275372229688 92890,2019-04-08,BA,376.20001220703125,379.79998779296875,371.8599853515625,365.74810791015625,14482600.0,0.0,-2.9781055991553558,386.2167311575599,352.25525675747923,47.35363413831161,-57.0586361299254,21.211449522512524,385.3252868652344,381.6851303100586,13.180000305175781,20.329275372229688 92891,2019-04-08,CAT,140.0,140.1199951171875,138.61000061035156,124.58197784423828,2497300.0,0.0,1.4292352385203486,126.67501143247448,113.87454835146106,55.957427881811945,97.30580145395535,16.665060947484907,120.57445704142252,119.41058235168457,13.180000305175781,20.329275372229688 92892,2019-04-08,CRM,158.39999389648438,158.7899932861328,156.4499969482422,158.47000122070312,2848400.0,0.0,0.1787471956496347,165.99184398271197,154.70014973066694,52.137344692857866,-56.12031943621414,13.502202948396008,160.05966389973958,157.16299845377605,13.180000305175781,20.329275372229688 92893,2019-04-08,CSCO,55.20000076293945,55.560001373291016,54.790000915527344,48.355377197265625,13862800.0,0.0,1.1522210409919182,48.6670573084189,44.56722537590728,70.07637313219406,132.70491911370817,39.567823867836665,45.92496477762858,43.24458535512289,13.180000305175781,20.329275372229688 92894,2019-04-08,CVX,126.7699966430664,127.33999633789062,126.2300033569336,103.76620483398438,5483100.0,0.0,1.0203703378371358,103.94545714559398,100.09340164957204,60.89915549433411,145.88586938526026,33.44884726686937,101.26242599487304,97.76735496520996,13.180000305175781,20.329275372229688 92895,2019-04-08,DIS,115.0,115.83000183105469,114.63999938964844,113.57201385498047,11054200.0,0.0,0.39811945683034367,115.48311317834396,105.80350028601151,55.669442401214916,95.51740017802382,29.934959582481152,111.26652425130209,110.76860898335775,13.180000305175781,20.329275372229688 92896,2019-04-08,GS,202.7899932861328,203.6300048828125,201.17999267578125,182.05247497558594,1891500.0,0.0,1.399570262560644,185.0622087328083,167.79904157236746,56.59826919021939,127.03490572255792,26.898151844209316,176.39901275634764,175.65692672729492,13.180000305175781,20.329275372229688 92897,2019-04-08,HD,201.3699951171875,203.7899932861328,201.24000549316406,182.52044677734375,3040900.0,0.0,4.108361819098064,183.09481979513805,158.07895644997916,68.04280312279728,191.6464326112844,60.31774893276436,168.33619689941406,165.88939412434897,13.180000305175781,20.329275372229688 92898,2019-04-08,HON,161.1999969482422,162.10000610351562,160.5500030517578,147.92283630371094,1854000.0,0.0,2.294183796975375,148.89019698193525,139.49728012988115,65.70555630003201,143.892941408331,46.89236755649638,142.9224060058594,137.68521588643392,13.180000305175781,20.329275372229688 92899,2019-04-08,IBM,136.73040771484375,137.11280822753906,136.58700561523438,109.89543151855469,2215637.0,0.0,1.3659565699987866,110.68570551997543,105.08072972172378,62.37425395761635,141.8731803910331,34.157307043873395,107.11744715372721,103.97626711527506,13.180000305175781,20.329275372229688 92900,2019-04-08,INTC,55.279998779296875,55.7400016784668,55.20000076293945,49.0296630859375,11758800.0,0.0,0.759681932073363,49.328957879056304,46.07460542965951,60.9954107093452,163.9131662416444,27.817672106618534,47.40855445861816,45.34938430786133,13.180000305175781,20.329275372229688 92901,2019-04-08,JNJ,136.0500030517578,136.50999450683594,135.6999969482422,120.6544418334961,4329600.0,0.0,0.11771618427658836,124.2422983387542,120.04615304674384,50.315715252572474,-128.7578564023237,15.27628599161318,122.14304784138997,119.20791956583659,13.180000305175781,20.329275372229688 92902,2019-04-08,JPM,105.11000061035156,105.6500015258789,104.91000366210938,92.2199935913086,8056300.0,0.0,0.416186453991358,94.70223161081982,85.12356108327198,55.19187742042625,69.16972140724242,12.95479712585584,90.01797383626302,89.78896675109863,13.180000305175781,20.329275372229688 92903,2019-04-08,KO,46.540000915527344,46.56999969482422,46.27000045776367,40.48979187011719,9421300.0,0.0,0.16328968679146527,40.99597576061617,39.20959217151273,51.29723056532971,80.64706770701872,3.4575610970915243,39.765756607055664,40.3844300587972,13.180000305175781,20.329275372229688 92904,2019-04-08,MCD,190.7100067138672,191.5,189.60000610351562,171.20982360839844,2290100.0,0.0,2.0558076267368506,173.38351550343052,163.23657727000696,60.035489063587086,122.89626874751158,27.59180534316126,166.863112894694,164.09037373860676,13.180000305175781,20.329275372229688 92905,2019-04-08,MMM,214.7100067138672,215.07000732421875,213.47000122070312,179.83941650390625,1130000.0,0.0,2.176156798863417,180.8032480743671,169.18858542172666,59.95358885198447,167.52148315789876,25.04834473841121,173.94625142415364,170.05797678629557,13.180000305175781,20.329275372229688 92906,2019-04-08,MRK,77.25190734863281,77.53816986083984,76.66984558105469,67.21419525146484,10586267.0,0.0,0.49626526592444975,69.58110747068451,66.78794770509674,54.620580844398205,-67.91041170072538,10.76628630885529,67.70319697062175,65.39772288004558,13.180000305175781,20.329275372229688 92907,2019-04-08,MSFT,119.80999755859375,120.0199966430664,118.63999938964844,114.60368347167969,15116200.0,0.0,2.1003821478712297,116.09648648416261,108.77253207052489,62.34037055166916,90.7326113800736,28.341942440278167,110.58480911254883,105.87553265889485,13.180000305175781,20.329275372229688 92908,2019-04-08,NKE,85.01000213623047,85.29000091552734,84.56999969482422,80.99271392822266,4705800.0,0.0,0.08031918028896712,84.78009759795226,78.10007589447939,53.412993237817545,-33.3277750957279,5.511496247326441,81.57737503051757,79.78799718221029,13.180000305175781,20.329275372229688 92909,2019-04-08,PG,103.93000030517578,105.13999938964844,103.5,93.22224426269531,8468600.0,0.0,1.1881941299232182,93.31942742845872,88.99367834546705,66.37921294432505,125.55572843495602,29.473065355108254,90.05295867919922,87.58061485290527,13.180000305175781,20.329275372229688 92910,2019-04-08,TRV,136.80999755859375,136.80999755859375,135.4600067138672,122.36438751220703,1006300.0,0.0,1.5177127841726303,124.907597250252,118.41633997508981,60.611409975066906,71.77438420926055,13.820535324829555,120.63064626057943,116.61966857910156,13.180000305175781,20.329275372229688 92911,2019-04-08,UNH,249.67999267578125,249.67999267578125,246.30999755859375,232.51144409179688,2195400.0,0.0,-1.3050292405577864,239.989010909472,224.25800599726628,48.09276971304799,20.511805861417255,4.420465923460425,230.38829040527344,238.47218577067056,13.180000305175781,20.329275372229688 92912,2019-04-08,V,157.5500030517578,157.85000610351562,156.32000732421875,153.0522918701172,5604700.0,0.0,2.6518883890887253,154.52239257849024,146.82620056115817,63.52063207127069,89.70633324659448,21.896135055620704,148.32733408610025,142.09134724934896,13.180000305175781,20.329275372229688 92913,2019-04-08,VZ,59.02000045776367,59.130001068115234,58.720001220703125,46.40278244018555,11680500.0,0.0,0.4889894457438757,47.70694432747714,44.59794115531094,56.70376181528119,58.36589648385813,6.413668236915401,45.564919789632164,44.59888159434001,13.180000305175781,20.329275372229688 92914,2019-04-08,WBA,54.720001220703125,55.400001525878906,54.5,45.216915130615234,7121000.0,0.0,-2.36410897468631,55.530585228223075,44.01972452519489,32.10189681692586,-158.6579317406055,50.29241255757998,50.98386993408203,54.781254577636716,13.180000305175781,20.329275372229688 92915,2019-04-08,WMT,98.44999694824219,99.25,98.26000213623047,92.14801788330078,5422400.0,0.0,0.14840376677004485,92.76147521034555,89.71011597617787,55.13430076191005,96.5929303626626,2.618820653408951,91.04880981445312,90.39429728190105,13.180000305175781,20.329275372229688 92916,2019-04-09,AAPL,50.08000183105469,50.712501525878906,49.807498931884766,48.13921356201172,143072800.0,1.0,1.37037462461371,48.496733215633064,43.58260447662767,65.36267993884668,138.0203011255525,57.256799143310964,44.801963551839194,42.24188175201416,14.279999732971191,9.876150392524533 92917,2019-04-09,AMGN,193.58999633789062,194.0,192.50999450683594,168.218017578125,1872600.0,1.0,1.2947208454819759,170.91379255649505,161.2326567232901,52.83250515834377,91.19367785019392,12.100328069132157,164.90705210367838,165.4835558573405,14.279999732971191,9.876150392524533 92918,2019-04-09,AXP,110.01000213623047,110.30999755859375,109.48999786376953,103.06119537353516,2869300.0,1.0,0.6243639247548174,106.42088898226086,101.00435668424305,55.25370383622586,-6.379609877548386,6.69964257931143,103.00719629923502,99.83693377176921,14.279999732971191,9.876150392524533 92919,2019-04-09,BA,370.2900085449219,372.239990234375,367.75,360.3965148925781,7980100.0,1.0,-3.9214606798022373,386.3302455438249,351.51966290344075,45.88815843663857,-71.99012757150302,24.92282583398123,383.44602457682294,381.9765426635742,14.279999732971191,9.876150392524533 92920,2019-04-09,CAT,138.64999389648438,138.91000366210938,136.07000732421875,121.49012756347656,3316500.0,1.0,1.246593513958203,126.77957845181975,114.1148055508658,52.21532554714454,43.05550073617884,2.5230477423588256,120.52604522705079,119.48623555501302,14.279999732971191,9.876150392524533 92921,2019-04-09,CRM,157.0399932861328,158.35000610351562,156.64999389648438,156.97000122070312,5642900.0,1.0,-0.03945009834697544,166.05616727857347,154.50482667894607,50.802704962194454,-67.1861915334612,13.502202948396002,159.8586639404297,157.31999842325845,14.279999732971191,9.876150392524533 92922,2019-04-09,CSCO,55.08000183105469,55.41999816894531,54.86000061035156,48.085227966308594,15508400.0,1.0,1.1290198488014482,48.79276269768199,44.73415304328481,68.3517776966167,119.13209685105126,39.56782386783667,46.05050799051921,43.418341700236006,14.279999732971191,9.876150392524533 92923,2019-04-09,CVX,126.29000091552734,126.29000091552734,125.12000274658203,102.83240509033203,4143400.0,1.0,0.9945878685129514,104.02837692343711,100.14481719887733,58.4990811801009,90.531080697746,22.054555413233974,101.41532821655274,97.96012179056804,14.279999732971191,9.876150392524533 92924,2019-04-09,DIS,115.61000061035156,117.16000366210938,115.27999877929688,115.4490737915039,17340300.0,1.0,0.6888689707027424,115.91600316054964,105.58103816025114,58.835437846898074,134.50716304809166,37.958770751056264,111.37717183430989,110.8379285176595,14.279999732971191,9.876150392524533 92925,2019-04-09,GS,201.22999572753906,201.58999633789062,198.86000061035156,180.32667541503906,2400900.0,1.0,1.4828902278491114,185.41586707153579,167.8040212341283,54.73211148617503,80.30874850333683,17.749541988312608,176.47451578776042,176.0224822998047,14.279999732971191,9.876150392524533 92926,2019-04-09,HD,202.25999450683594,202.7100067138672,200.4600067138672,180.1442108154297,3721700.0,1.0,4.184168326716076,184.1756532686783,158.63547344030607,64.45993007902612,153.8574349042878,54.42744267620464,168.75440419514973,166.23037465413412,14.279999732971191,9.876150392524533 92927,2019-04-09,HON,161.17999267578125,161.52999877929688,160.5500030517578,146.81842041015625,1932500.0,1.0,2.20710151116765,148.9475051056247,140.11085671078155,63.182968518249496,116.18054164494585,46.89236755649635,143.1332555135091,138.05364913940429,14.279999732971191,9.876150392524533 92928,2019-04-09,IBM,136.38623046875,136.66348266601562,135.602294921875,108.91441345214844,3178271.0,1.0,1.2750448956299607,110.71769435826235,105.34227573451108,59.781242234184695,96.17297203097195,22.838147876545527,107.1785036722819,104.25790774027506,14.279999732971191,9.876150392524533 92929,2019-04-09,INTC,55.349998474121094,55.43000030517578,54.900001525878906,48.71267318725586,13339700.0,1.0,0.7483891601985491,49.44576975113094,46.111892831266516,59.69498781450029,120.61136043536341,21.841890092814033,47.469900639851886,45.44768733978272,14.279999732971191,9.876150392524533 92930,2019-04-09,JNJ,136.0,136.25999450683594,134.55999755859375,120.14926147460938,5210300.0,1.0,-0.011680125432818045,124.1812165675507,119.78729615827936,49.22207112299907,-168.26240712600404,23.998967770382297,122.12709452311198,119.3065128326416,14.279999732971191,9.876150392524533 92931,2019-04-09,JPM,105.08000183105469,105.19999694824219,104.25,91.53915405273438,9092200.0,1.0,0.4732081617376451,94.82756599018632,85.1396375315422,53.584829709394846,44.48533393797309,7.2703758417761915,90.02901662190756,89.87216237386068,14.279999732971191,9.876150392524533 92932,2019-04-09,KO,46.45000076293945,46.720001220703125,46.27000045776367,40.59416580200195,8641800.0,1.0,0.17292168998204716,41.04574103573288,39.248419425692894,51.93620132013729,85.61860384393086,8.01882379592167,39.834377924601235,40.380656242370605,14.279999732971191,9.876150392524533 92933,2019-04-09,MCD,189.39999389648438,190.27999877929688,188.44000244140625,171.417236328125,2279500.0,1.0,2.0281575658838733,173.5026064257056,163.8614804883569,60.2994099027726,97.16401142764096,19.227417374139105,167.1044698079427,164.22359822591145,14.279999732971191,9.876150392524533 92934,2019-04-09,MMM,214.4199981689453,214.57000732421875,211.82000732421875,177.28009033203125,1516500.0,1.0,2.0432148989778227,180.98173983190972,169.52530820275823,56.52590669987799,118.1688675426316,15.75837228244674,174.01818135579427,170.3516840616862,14.279999732971191,9.876150392524533 92935,2019-04-09,MRK,76.87976837158203,77.27098846435547,76.58396911621094,67.08965301513672,10785282.0,1.0,0.3751645399044463,69.56902775773943,66.80978312482893,54.109093031744926,-83.2937930927398,11.949462607483378,67.71992009480795,65.48635711669922,14.279999732971191,9.876150392524533 92936,2019-04-09,MSFT,118.62999725341797,119.54000091552734,118.58000183105469,113.9825668334961,17612000.0,1.0,1.9988692725547708,115.94051966235573,109.46936269238061,61.0017183117222,77.38960166863185,27.66179759552887,110.80523198445638,106.14496358235677,14.279999732971191,9.876150392524533 92937,2019-04-09,NKE,84.22000122070312,84.5999984741211,83.97000122070312,80.56256866455078,3804500.0,1.0,0.03401013811902942,84.74588332169274,78.02436203963539,52.422452495815975,-65.23133662978843,10.634392295646236,81.53595835367838,79.9223814646403,14.279999732971191,9.876150392524533 92938,2019-04-09,PG,104.55000305175781,104.76000213623047,104.13999938964844,92.9469223022461,5820300.0,1.0,1.192759389260786,93.37599162227116,89.34651966923275,65.2452124957823,116.6476509855654,29.473065355108258,90.19594014485678,87.78206380208333,14.279999732971191,9.876150392524533 92939,2019-04-09,TRV,135.49000549316406,135.49000549316406,134.3699951171875,121.74300384521484,1377700.0,1.0,1.3521051049414012,124.85804105830712,118.68832506107765,58.895336811872035,31.052585840853304,3.1654266006183636,120.71170578002929,116.85118738810222,14.279999732971191,9.876150392524533 92940,2019-04-09,UNH,247.57000732421875,249.94000244140625,245.9499969482422,232.54879760742188,2903800.0,1.0,-1.0808237191112084,240.05166866725904,224.46734836154957,48.11730681571554,31.12597400828719,5.446222193935414,229.97732187906902,238.50430450439453,14.279999732971191,9.876150392524533 92941,2019-04-09,V,156.55999755859375,157.99000549316406,156.47000122070312,152.80006408691406,6364100.0,1.0,2.543529449510345,154.54623252086074,147.36120919056506,63.038478681352224,86.42401856399121,22.647162797318074,148.66529490152996,142.40942662556967,14.279999732971191,9.876150392524533 92942,2019-04-09,VZ,58.369998931884766,58.560001373291016,58.040000915527344,46.30208969116211,10414400.0,1.0,0.4541180212179228,47.68309602827565,44.74512853532298,56.15458738081112,26.274461792025527,5.101554572038566,45.62669817606608,44.611721483866376,14.279999732971191,9.876150392524533 92943,2019-04-09,WBA,54.779998779296875,55.029998779296875,54.36000061035156,44.75702667236328,8987700.0,1.0,-2.438431032835595,55.68117091640275,43.335339093362876,31.480868449307465,-153.94489935532854,50.772327858659025,50.51905314127604,54.55166091918945,14.279999732971191,9.876150392524533 92944,2019-04-09,WMT,98.80000305175781,99.2300033569336,98.1500015258789,91.64656066894531,4367500.0,1.0,0.17814275208131392,92.80057024183907,89.74962812241876,53.638383874888106,65.47051426478481,1.4023850805211848,91.06515935262044,90.46174036661783,14.279999732971191,9.876150392524533 92945,2019-04-10,AAPL,49.66999816894531,50.185001373291016,49.54499816894531,48.409461975097656,86781200.0,2.0,1.39691515890037,48.71478867154832,43.820845178549334,66.00560494028954,125.20439636898136,51.14644524861056,45.00907859802246,42.44803396860758,13.300000190734863,11.838836345466275 92946,2019-04-10,AMGN,194.14999389648438,195.0,192.33999633789062,169.01124572753906,1653200.0,2.0,1.33858031625266,171.18519875028366,161.53133414766555,53.65409835828973,99.08212325704602,16.2168169967617,164.97882080078125,165.46350504557293,13.300000190734863,11.838836345466275 92947,2019-04-10,AXP,110.4800033569336,110.4800033569336,109.5199966430664,103.35204315185547,2650100.0,2.0,0.57785932384229,106.29761040869103,100.97898642358437,55.845291841438566,-3.148937632152923,8.239669636287429,103.1047358194987,100.02562522888184,13.300000190734863,11.838836345466275 92948,2019-04-10,BA,368.3999938964844,368.7900085449219,362.9200134277344,356.3925476074219,8285000.0,2.0,-4.935272327788141,386.61680699298324,350.0416768937355,44.81472108219193,-83.01330400553547,29.11733605718218,381.15106608072915,382.2423573811849,13.300000190734863,11.838836345466275 92949,2019-04-10,CAT,137.16000366210938,138.2100067138672,136.27999877929688,122.54149627685547,3310600.0,2.0,1.1731618206937782,126.98403602273416,114.26942390768576,53.313593259329735,49.576851967754784,2.523047742358812,120.46515833536783,119.58383852640787,13.300000190734863,11.838836345466275 92950,2019-04-10,CRM,158.1999969482422,160.3800048828125,157.64999389648438,160.24000549316406,3414700.0,2.0,0.0509022212348782,166.07349302625792,154.53050172471862,53.487815651934866,-6.756157090043897,4.812636781390866,159.76266428629557,157.55649846394857,13.300000190734863,11.838836345466275 92951,2019-04-10,CSCO,55.11000061035156,55.84000015258789,55.11000061035156,48.6429443359375,13460200.0,2.0,1.1424661482374106,49.02697997063929,44.81023964911169,69.93212059309471,133.92711819937034,44.3660674785701,46.182807286580406,43.605434608459475,13.300000190734863,11.838836345466275 92952,2019-04-10,CVX,126.13999938964844,126.56999969482422,125.12999725341797,102.79145050048828,3970000.0,2.0,0.9597865606672826,104.08744338338391,100.15291840250475,58.394667189633154,90.75387289102571,23.808736027538345,101.56304321289062,98.16328913370768,13.300000190734863,11.838836345466275 92953,2019-04-10,DIS,117.58000183105469,118.02999877929688,116.27999877929688,115.7454605102539,14091100.0,2.0,0.9324572002101519,116.47248467849732,105.3278517778015,59.310114006594695,146.66438406360194,42.55851077069786,111.52140935262044,110.91597480773926,13.300000190734863,11.838836345466275 92954,2019-04-10,GS,201.8000030517578,203.1699981689453,200.27000427246094,182.44798278808594,1907100.0,2.0,1.700491469980875,186.05119152304346,167.68374042275732,56.55363645089161,110.3661650367256,21.851177241386488,176.6207305908203,176.39668553670248,13.300000190734863,11.838836345466275 92955,2019-04-10,HD,201.25999450683594,201.60000610351562,198.02000427246094,178.82611083984375,3587500.0,2.0,4.090730483330503,184.6698645434485,159.78129970215696,62.56935915515748,121.81072574300818,37.53025070848789,169.2660395304362,166.55828831990559,13.300000190734863,11.838836345466275 92956,2019-04-10,HON,160.8000030517578,160.8000030517578,159.2100067138672,146.01515197753906,2381000.0,2.0,2.049644101609033,148.98039302551211,140.5279611614996,61.40907297879452,82.67840545868638,30.22727526915067,143.29664154052733,138.40491154988607,13.300000190734863,11.838836345466275 92957,2019-04-10,IBM,135.9464569091797,137.18930053710938,135.73614501953125,109.61186218261719,2801188.0,2.0,1.2449243099296154,110.83104481157889,105.57074504437813,60.97442498510505,105.44855994719748,26.38354680179249,107.27686004638672,104.56468289693197,13.300000190734863,11.838836345466275 92958,2019-04-10,INTC,55.31999969482422,55.86000061035156,55.31999969482422,49.091312408447266,13084000.0,2.0,0.7612177336657524,49.60701781541487,46.0721623298488,60.729550363119465,144.38841248270063,27.066380314738087,47.54357439676921,45.56075960795085,13.300000190734863,11.838836345466275 92959,2019-04-10,JNJ,135.88999938964844,136.1300048828125,135.3300018310547,120.15814208984375,4194100.0,2.0,-0.112217468571842,124.02579423766416,119.6032851995917,49.24213410959947,-150.9050397741623,23.998967770382304,122.11852747599283,119.42682469685873,13.300000190734863,11.838836345466275 92960,2019-04-10,JPM,105.12999725341797,105.72000122070312,104.47000122070312,91.94941711425781,10882300.0,2.0,0.545218140956834,94.9801865655795,85.13913487607088,54.412280874263395,59.321888373851074,11.040854127445824,90.05748926798502,89.94732513427735,13.300000190734863,11.838836345466275 92961,2019-04-10,KO,46.84000015258789,47.0,46.560001373291016,40.56806945800781,8059900.0,2.0,0.1764157540437168,41.08914573750295,39.276338500167945,51.76055577647175,103.51366844535974,15.943179055504814,39.89494349161784,40.37917811075847,13.300000190734863,11.838836345466275 92962,2019-04-10,MCD,190.55999755859375,191.3000030517578,188.75999450683594,170.64170837402344,2406800.0,2.0,1.9215160282401769,173.4036747514325,164.60611528763002,58.79750172657179,93.85012794999189,23.91568960257094,167.31549631754558,164.3610720316569,13.300000190734863,11.838836345466275 92963,2019-04-10,MMM,212.4199981689453,212.7100067138672,210.72000122070312,177.40553283691406,1348600.0,2.0,1.9257804490412411,181.16912239393233,169.79375144639968,56.65156786684544,87.59923348825797,9.937872715277997,174.1040491739909,170.64803517659504,13.300000190734863,11.838836345466275 92964,2019-04-10,MRK,77.15648651123047,77.59542083740234,76.95610809326172,67.10625457763672,6894268.0,2.0,0.27733401550239023,69.58783220324818,66.77188001599009,54.16827654285423,-63.532243187129396,6.259592393072308,67.74049530029296,65.5962984085083,13.300000190734863,11.838836345466275 92965,2019-04-10,MSFT,119.76000213623047,120.3499984741211,119.54000091552734,114.85215759277344,16477200.0,2.0,1.9659263194423033,115.95162362899079,110.00198812638031,62.177990946844886,93.78735701824905,32.8011507976023,111.0606928507487,106.44078165690104,13.300000190734863,11.838836345466275 92966,2019-04-10,NKE,84.63999938964844,85.01000213623047,84.55999755859375,81.13610076904297,3918400.0,2.0,0.04309239389272079,84.67817781732113,77.99169675543278,53.609106233660114,-30.630858198738256,6.4197558756411786,81.50190048217773,80.0655303955078,13.300000190734863,11.838836345466275 92967,2019-04-10,PG,104.66000366210938,105.0,104.23999786376953,92.93804931640625,5394300.0,2.0,1.1820356432701118,93.51680460304793,89.51387166648333,65.2080731125966,114.58044639726681,31.689972727720257,90.36586023966471,87.99246991475424,13.300000190734863,11.838836345466275 92968,2019-04-10,TRV,135.42999267578125,135.77999877929688,134.60000610351562,121.98617553710938,1250600.0,2.0,1.2263452051257246,124.8216643492592,118.94623421031112,59.361136725795475,37.742682075209856,5.676602969837347,120.82026926676433,117.08511797587077,13.300000190734863,11.838836345466275 92969,2019-04-10,UNH,248.77999877929688,249.8699951171875,245.52000427246094,229.96896362304688,2753700.0,2.0,-1.0986457655164372,239.6403757839647,224.29724476046886,46.54529871623753,18.578627938678498,6.724334872490811,229.8807612101237,238.48737335205078,13.300000190734863,11.838836345466275 92970,2019-04-10,V,157.99000549316406,158.77999877929688,157.52000427246094,153.83816528320312,3918600.0,2.0,2.512458245276747,154.76551224609688,147.73279555419612,64.1955946942713,103.13802357976563,26.887828992434482,149.03203786214192,142.76030451456705,13.300000190734863,11.838836345466275 92971,2019-04-10,VZ,58.400001525878906,58.70000076293945,58.36000061035156,46.468589782714844,8782100.0,2.0,0.43490402900699365,47.67503836969329,44.87512680669831,56.86912685444288,36.77320178841147,2.656755367761416,45.69193407694499,44.62720546722412,13.300000190734863,11.838836345466275 92972,2019-04-10,WBA,54.5099983215332,54.72999954223633,54.36000061035156,44.76523971557617,5483200.0,2.0,-2.468217006196717,55.691961604306115,42.717658680728064,31.50534849695606,-141.08034518343447,50.772327858659025,50.05752182006836,54.336624463399254,13.300000190734863,11.838836345466275 92973,2019-04-10,WMT,98.51000213623047,99.72000122070312,98.5,92.4916000366211,4091100.0,2.0,0.2668229579137744,92.94469981256728,89.70764851506945,55.73220601992118,126.6468108618272,6.670368868830044,91.12753473917643,90.54157409667968,13.300000190734863,11.838836345466275 92974,2019-04-11,AAPL,50.212501525878906,50.25,49.61000061035156,48.006492614746094,83603200.0,3.0,1.3696440597647168,48.83781441923549,44.06507635835239,64.16835160190035,117.24478930375071,51.643777480698326,45.21659571329753,42.635176213582355,13.020000457763672,32.055278666265494 92975,2019-04-11,AMGN,194.57000732421875,194.7899932861328,190.64999389648438,167.4596405029297,2082600.0,3.0,1.2339138971867385,171.2253976365543,161.87032074723476,51.82734725520135,69.61614337884272,7.1513848096475545,165.03780517578124,165.38011042277017,13.020000457763672,32.055278666265494 92976,2019-04-11,AXP,110.51000213623047,110.83000183105469,109.41999816894531,103.06119537353516,2320600.0,3.0,0.5116372715936279,106.12620349424819,100.95302624207994,55.09181038608796,-8.688425467449527,11.45606891448792,103.18260803222657,100.21648114522299,13.020000457763672,32.055278666265494 92977,2019-04-11,BA,364.6199951171875,371.0799865722656,364.2099914550781,361.49029541015625,6598400.0,3.0,-5.2666688389232945,386.6471533482095,349.70468991350924,46.46414357336111,-71.16542683707938,25.562000043407394,378.87889506022134,382.56268717447915,13.020000457763672,32.055278666265494 92978,2019-04-11,CAT,137.58999633789062,139.58999633789062,136.97999572753906,123.7354507446289,2762900.0,3.0,1.1975047328509305,127.31875001584913,114.39625242555712,54.54101907376168,75.18628921919462,9.345352911119019,120.51059977213542,119.71771901448568,13.020000457763672,32.055278666265494 92979,2019-04-11,CRM,160.16000366210938,160.8300018310547,159.02000427246094,160.72999572753906,2578400.0,3.0,0.16019853337894574,166.0773605884932,154.53263391834275,53.87801925910106,19.14442685174963,2.9450670256864093,159.6653310139974,157.74883168538412,13.020000457763672,32.055278666265494 92980,2019-04-11,CSCO,55.93000030517578,55.95000076293945,55.310001373291016,48.45123291015625,13186000.0,3.0,1.1246882218273413,49.186057153539146,44.92930501381925,68.71202842390528,124.95317906823603,45.57586596610989,46.303520329793294,43.77764212290446,13.020000457763672,32.055278666265494 92981,2019-04-11,CVX,125.33999633789062,126.26000213623047,124.75,103.20101928710938,3248300.0,3.0,0.9542549940723006,104.20237885499803,100.15184172605665,59.14899466282244,83.57377338658813,19.894291963061484,101.73806203206381,98.36787592569986,13.020000457763672,32.055278666265494 92982,2019-04-11,DIS,117.7300033569336,117.86000061035156,116.31999969482422,115.19221496582031,12784500.0,3.0,1.068542838584932,116.82433934116723,105.1854369649851,58.018237808930586,127.54248024322315,42.55851077069786,111.64522959391276,110.99566752115885,13.020000457763672,32.055278666265494 92983,2019-04-11,GS,204.22999572753906,205.4499969482422,201.57000732421875,182.3131103515625,2802100.0,3.0,1.8408388987092223,186.60870741930944,167.60800553235072,56.40435687225852,122.75926203226838,27.43326924471223,176.80439351399738,176.75088475545246,13.020000457763672,32.055278666265494 92984,2019-04-11,HD,199.89999389648438,201.5,199.02999877929688,180.66427612304688,2465100.0,3.0,4.1175404521776215,185.28170102412162,160.95117708867133,64.08882930192375,121.56239066953805,37.53025070848789,169.7953353881836,166.95154978434246,13.020000457763672,32.055278666265494 92985,2019-04-11,HON,160.17999267578125,161.0500030517578,159.67999267578125,146.864013671875,1756200.0,3.0,1.9706377295473771,149.08181622084047,140.94225146714783,62.55824156355691,90.48954516930719,31.771026868465587,143.50444641113282,138.76790046691895,13.020000457763672,32.055278666265494 92986,2019-04-11,IBM,137.47610473632812,137.7724609375,136.73995971679688,110.1943130493164,3077332.0,3.0,1.2536017058277906,111.0178587130915,105.76636827665459,61.94965525877576,122.63372459605746,30.186477368349156,107.42120030721028,104.8642463684082,13.020000457763672,32.055278666265494 92987,2019-04-11,INTC,55.7599983215332,56.06999969482422,55.630001068115234,49.13534164428711,10845800.0,3.0,0.7661060680598624,49.760896275450754,46.1260975142221,60.85043287257799,146.57623033015435,29.525689005257604,47.62693456013997,45.6709197362264,13.020000457763672,32.055278666265494 92988,2019-04-11,JNJ,135.9600067138672,136.17999267578125,134.4199981689453,119.83023834228516,4485200.0,3.0,-0.21586477461336528,124.05632668395035,119.32371939759261,48.51002023256232,-165.9995015327702,30.52349323710733,122.07628326416015,119.52582372029623,13.020000457763672,32.055278666265494 92989,2019-04-11,JPM,105.70999908447266,106.7300033569336,105.55999755859375,92.72628021240234,11183800.0,3.0,0.6573948887331369,95.17194900557291,85.09488372758139,55.950536046487485,93.74042336021193,17.966323259120113,90.13495712280273,90.02475153605143,13.020000457763672,32.055278666265494 92990,2019-04-11,KO,46.720001220703125,46.75,46.540000915527344,40.62895965576172,7352400.0,3.0,0.18200017039099237,41.13000532403194,39.3233298657874,52.15115322504115,87.64235204414918,15.185456665034517,39.946041615804035,40.37267888387044,13.020000457763672,32.055278666265494 92991,2019-04-11,MCD,189.27999877929688,189.47999572753906,188.0500030517578,170.33511352539062,1740400.0,3.0,1.7916096387054097,173.24067194272513,165.32283666323193,58.20460599073439,67.63943539703881,18.785571417077374,167.46700286865234,164.49642283121744,13.020000457763672,32.055278666265494 92992,2019-04-11,MMM,211.7100067138672,213.7100067138672,211.44000244140625,178.5932159423828,1181200.0,3.0,1.906571136860066,181.50408749822748,169.97316469903814,57.845002779357,101.22059101019387,14.133530495900807,174.27523040771484,171.0088976542155,13.020000457763672,32.055278666265494 92993,2019-04-11,MRK,77.22328186035156,77.22328186035156,75.75381469726562,66.29254913330078,10410518.0,3.0,0.13261469153094652,69.7411358462457,66.48157304657656,50.84358208353817,-128.74229913097093,21.970134763326097,67.71552810668945,65.67714595794678,13.020000457763672,32.055278666265494 92994,2019-04-11,MSFT,120.54000091552734,120.8499984741211,119.91999816894531,114.98592376708984,14209100.0,3.0,1.9283834006307927,115.8662051973186,110.63591577436108,62.35865936906817,97.63952631763216,35.810381857239264,111.3250722249349,106.69188702901205,13.020000457763672,32.055278666265494 92995,2019-04-11,NKE,84.9000015258789,85.05000305175781,84.27999877929688,81.25081634521484,3347400.0,3.0,0.058868140032330984,84.491215539414,77.99990842298836,53.8472872298568,-31.06288041161443,8.951812217881114,81.48565038045247,80.18214696248373,13.020000457763672,32.055278666265494 92996,2019-04-11,PG,104.58000183105469,105.05000305175781,104.37000274658203,93.02685546875,5078400.0,3.0,1.1672476077860807,93.6408110913941,89.69447791007074,65.41192230023191,112.04484276987309,32.16487038724974,90.54939778645833,88.19172693888346,13.020000457763672,32.055278666265494 92997,2019-04-11,TRV,135.72999572753906,136.42999267578125,135.08999633789062,122.72461700439453,955900.0,3.0,1.172746936790034,124.8214005422387,119.23647222997809,60.75809895914189,57.80807376124657,11.194476978482628,120.94479344685872,117.31285349527995,13.020000457763672,32.055278666265494 92998,2019-04-11,UNH,246.0500030517578,246.9199981689453,232.67999267578125,220.0515899658203,8223400.0,3.0,-1.891218250136717,240.1365994126715,222.13254731584414,41.19338478649406,-120.49340818987312,34.83959410934719,229.6975865681966,238.16842702229818,13.020000457763672,32.055278666265494 92999,2019-04-11,V,159.11000061035156,159.3000030517578,157.44000244140625,153.15907287597656,5771400.0,3.0,2.405310092719219,154.95274864819544,147.90066626879673,62.86379142699165,97.98965411978844,29.603373321857823,149.34703877766927,143.0959899902344,13.020000457763672,32.055278666265494 93000,2019-04-11,VZ,58.650001525878906,58.72999954223633,58.20000076293945,46.42894744873047,9219900.0,3.0,0.41173180870615056,47.67218942626637,44.97319479004223,56.641770612827905,30.20856491921854,5.346601210737901,45.75061683654785,44.64111321767171,13.020000457763672,32.055278666265494 93001,2019-04-11,WBA,54.59000015258789,54.79999923706055,53.31999969482422,43.88652038574219,8194100.0,3.0,-2.533523034358751,55.71815175109255,42.00327692932737,30.306921557946282,-140.5766410479725,54.50119470804316,49.57162704467773,54.09143384297689,13.020000457763672,32.055278666265494 93002,2019-04-11,WMT,99.69999694824219,100.83000183105469,99.47000122070312,93.60597229003906,5606900.0,3.0,0.4221568264835156,93.3566147835397,89.53532094644078,58.30130195762959,224.61232096144494,17.362143393427782,91.1999615987142,90.61996803283691,13.020000457763672,32.055278666265494 93003,2019-04-12,AAPL,49.79999923706055,50.03499984741211,49.0525016784668,47.98719024658203,111042800.0,4.0,1.3311295446366316,48.96997952867151,44.24056810926795,64.07996786891096,102.15041082973956,38.698107631020825,45.408830642700195,42.81450850168864,12.010000228881836,240.1218029778947 93004,2019-04-12,AMGN,193.02000427246094,193.47999572753906,190.7899932861328,166.85818481445312,2060800.0,4.0,1.0898692245108919,171.23485072699862,161.87655521782563,51.1292886455236,55.328984176961164,7.151384809647548,165.04536031087238,165.29375584920248,12.010000228881836,240.1218029778947 93005,2019-04-12,AXP,110.81999969482422,111.55000305175781,110.44999694824219,104.05567932128906,2316900.0,4.0,0.5332553259593027,105.73597441307521,101.1359539926865,57.13740579033663,40.94065270328158,17.792669198721935,103.25748062133789,100.40178578694662,12.010000228881836,240.1218029778947 93006,2019-04-12,BA,375.75,379.95001220703125,372.0,370.7482604980469,7334600.0,4.0,-4.727763832500273,386.69508596968444,349.72023690629214,49.31048662517064,-35.036314814474046,12.711458758448666,376.893837483724,383.0402318318685,12.010000228881836,240.1218029778947 93007,2019-04-12,CAT,141.0,141.9199981689453,139.80999755859375,125.8115234375,4383000.0,4.0,1.3685426739113495,127.93320239946411,114.54183193281128,56.59376396103772,126.43948229662001,19.512555471025163,120.62138163248697,119.87188758850098,12.010000228881836,240.1218029778947 93008,2019-04-12,CRM,162.0,162.5,159.5,160.7100067138672,2844200.0,4.0,0.2424093576618418,166.01323993832335,154.51675578921572,53.85895106199973,45.58803945073563,3.851298543306208,159.53799794514973,157.95166524251303,12.010000228881836,240.1218029778947 93009,2019-04-12,CSCO,55.93000030517578,56.36000061035156,55.790000915527344,49.05250930786133,14331700.0,4.0,1.1459077559745268,49.45808572922626,44.95571470107159,70.38824271547782,138.7392406581416,49.91527756265211,46.454667282104495,43.960736719767254,12.010000228881836,240.1218029778947 93010,2019-04-12,CVX,121.58000183105469,122.0,119.0,98.09789276123047,42693700.0,4.0,0.5319594285038676,104.65931326279218,99.24029687514727,47.94470522354299,-207.05999893076108,20.673920721238133,101.67608184814453,98.49714266459146,12.010000228881836,240.1218029778947 93011,2019-04-12,DIS,127.91000366210938,130.89999389648438,126.36000061035156,128.4897003173828,65253500.0,4.0,2.223753576597673,121.47177752714188,102.0297674252507,72.76715207208623,419.573065033225,74.69332924690761,112.17376988728842,111.31098047892253,12.010000228881836,240.1218029778947 93012,2019-04-12,GS,207.0,209.97000122070312,206.3699951171875,186.81634521484375,5096600.0,4.0,2.2890519000691825,187.98227073126924,167.09554146355498,60.04697914122991,190.27138295048664,36.97362950882403,177.09322306315104,176.92395299275717,12.010000228881836,240.1218029778947 93013,2019-04-12,HD,202.1300048828125,204.25999450683594,202.1300048828125,182.7894287109375,3097900.0,4.0,4.261149717377577,186.08045174867425,162.09106161802498,65.75160602228212,137.92436862664303,45.27053028262303,170.394580078125,167.37177505493165,12.010000228881836,240.1218029778947 93014,2019-04-12,HON,161.91000366210938,162.6300048828125,161.39999389648438,148.29708862304688,2118900.0,4.0,2.000600109597684,149.3638824132718,141.31007693731416,64.40917910716892,122.46175290996277,40.64343968869081,143.709819539388,139.1509905497233,12.010000228881836,240.1218029778947 93015,2019-04-12,IBM,137.91586303710938,138.08795166015625,137.3804931640625,110.63117218017578,3032249.0,4.0,1.2809633374880605,111.28369065044072,105.8776077199206,62.673393875542565,127.06275189833119,32.21164449157332,107.55276718139649,105.17247975667318,12.010000228881836,240.1218029778947 93016,2019-04-12,INTC,56.209999084472656,56.4900016784668,55.84000015258789,49.68128967285156,12910200.0,4.0,0.8047568158830671,50.01057192733494,46.060460406039084,62.33753154230285,162.9212984642864,34.2646373588758,47.718513107299806,45.79703318277995,12.010000228881836,240.1218029778947 93017,2019-04-12,JNJ,135.22000122070312,136.35000610351562,134.75,120.51264190673828,5756800.0,4.0,-0.24017317990761455,124.03804596435852,119.19842635619811,50.107000498361444,-124.59401616626675,28.323410005285933,122.00626983642579,119.65556513468424,12.010000228881836,240.1218029778947 93018,2019-04-12,JPM,109.44000244140625,111.8499984741211,108.87999725341797,97.0732421875,25834100.0,4.0,1.0845571718849811,96.22860148220076,84.51562077732072,63.14837005740395,234.34018735974905,42.30542406249274,90.35530268351236,90.16278851826986,12.010000228881836,240.1218029778947 93019,2019-04-12,KO,46.66999816894531,46.93000030517578,46.56999969482422,40.655052185058594,10690000.0,4.0,0.1863828046766116,41.1230487994994,39.45553930474864,52.32228654582621,91.72983427625825,20.202536424608127,39.99685999552409,40.375956026713055,12.010000228881836,240.1218029778947 93020,2019-04-12,MCD,189.58999633789062,192.27999877929688,189.57000732421875,172.78802490234375,3238800.0,4.0,1.865087766562425,173.68190052368442,165.44704997680384,61.424018990102,108.34853528854549,30.853680320065475,167.66389923095704,164.69759724934895,12.010000228881836,240.1218029778947 93021,2019-04-12,MMM,215.10000610351562,217.49000549316406,214.35000610351562,181.8467559814453,1922400.0,4.0,2.1293354550836625,182.4412444668462,169.81719211762643,60.895892803240464,156.81857923200036,27.73645993815285,174.5520746866862,171.41651026407877,12.010000228881836,240.1218029778947 93022,2019-04-12,MRK,76.34542083740234,76.75572204589844,75.66793823242188,65.95211029052734,10164762.0,4.0,-0.009438187260869313,69.91293806833426,66.13208146291575,49.52789759264324,-142.7151882447982,22.95602914444225,67.66931660970052,65.75080750783285,12.010000228881836,240.1218029778947 93023,2019-04-12,MSFT,120.63999938964844,120.9800033569336,120.37000274658203,115.57838439941406,19745100.0,4.0,1.9242553705150982,116.02782523161163,110.95590966218721,63.16484782317653,103.58482657039342,36.599495890587605,111.59327341715495,106.94699897766114,12.010000228881836,240.1218029778947 93024,2019-04-12,NKE,85.30000305175781,86.48999786376953,85.29000091552734,82.4361343383789,6037000.0,4.0,0.16511247461028233,84.412944989338,78.02464885221474,56.24835541464155,48.11996769170978,5.156222501733837,81.4563362121582,80.32169685363769,12.010000228881836,240.1218029778947 93025,2019-04-12,PG,104.75,105.05999755859375,104.16999816894531,93.30216217041016,6707900.0,4.0,1.164321361225504,93.85713542399571,89.71083256306483,66.04984672189467,107.02585302005166,28.349669195287557,90.74536870320638,88.40497080485027,12.010000228881836,240.1218029778947 93026,2019-04-12,TRV,136.97999572753906,137.85000610351562,136.72000122070312,124.02139282226562,1098300.0,4.0,1.2208358580462004,125.05639295796972,119.32027253885646,63.06462173869474,105.88216708510937,21.868440361597603,121.10896275838216,117.55503985087077,12.010000228881836,240.1218029778947 93027,2019-04-12,UNH,236.5,236.77999877929688,220.77000427246094,208.6480712890625,13979400.0,4.0,-3.4003096553197736,243.12385213122622,216.5112598682855,36.23714077139852,-253.23126773956275,49.83303160579323,229.01231231689454,237.58818766276042,12.010000228881836,240.1218029778947 93028,2019-04-12,V,158.7100067138672,159.63999938964844,157.86000061035156,154.8860626220703,6745100.0,4.0,2.4317167325096136,155.46411684049593,147.7948538015939,64.78572235138603,111.32679550853966,31.3846025915402,149.67594502766926,143.4604586283366,12.010000228881836,240.1218029778947 93029,2019-04-12,VZ,58.75,58.790000915527344,58.52000045776367,46.57166290283203,10847500.0,4.0,0.4002695434562682,47.69265624596772,45.02768791601958,57.2778603098702,39.222124266418255,4.192448870678467,45.813010660807294,44.6707405090332,12.010000228881836,240.1218029778947 93030,2019-04-12,WBA,53.779998779296875,54.0,53.400001525878906,43.89474105834961,7298800.0,4.0,-2.5551608884160544,55.57067996659145,41.3968600114359,30.332568612925698,-130.86032869282323,54.501194708043165,49.21138089497884,53.843523534138996,12.010000228881836,240.1218029778947 93031,2019-04-12,WMT,101.0,102.0199966430664,101.0,94.31173706054688,5162000.0,4.0,0.5953465704292711,93.89165866073907,89.29186871352852,59.8287306348944,287.7611841206684,26.952234325389572,91.32854995727538,90.70858510335286,12.010000228881836,240.1218029778947 93090,2019-04-15,AAPL,49.64500045776367,49.962501525878906,49.502498626708984,48.07405090332031,70146400.0,0.0,1.2927138424996016,49.11692056327745,44.36412229866102,64.30881642584211,102.20190070590621,38.69810763102082,45.59688301086426,42.99160442352295,12.319999694824219,33.59054312937318 93091,2019-04-15,AMGN,191.83999633789062,193.17999267578125,189.85000610351562,166.66639709472656,2038300.0,0.0,0.9492942443506536,171.22936072826687,161.8724550676316,50.903127606612465,42.71181436602898,2.0900513541879477,165.08662007649738,165.1605229695638,12.319999694824219,33.59054312937318 93092,2019-04-15,AXP,110.91999816894531,110.97000122070312,110.25,103.69916534423828,2285000.0,0.0,0.5156757028518939,105.23209863085978,101.39407248120077,56.18824089481389,15.726456162050248,15.341700886226443,103.31735331217448,100.57990188598633,12.319999694824219,33.59054312937318 93093,2019-04-15,BA,376.70001220703125,377.8999938964844,373.67999267578125,366.6661376953125,3822100.0,0.0,-4.577306585720294,386.73784709318517,349.98802570954916,48.14295405225362,-37.72148685874029,12.711458758448662,375.0308512369792,383.3358901977539,12.319999694824219,33.59054312937318 93094,2019-04-15,CAT,141.6699981689453,142.42999267578125,139.6699981689453,124.96509552001953,3030200.0,0.0,1.4194295155253371,128.35219241102456,114.67081860582115,55.53606741352342,117.34788366779583,21.57063907417761,120.67781295776368,119.96945419311524,12.319999694824219,33.59054312937318 93095,2019-04-15,CRM,161.0,162.02999877929688,159.49000549316406,160.08999633789062,2608400.0,0.0,0.25459753065274526,165.86537878248723,154.4786168840167,53.25419162060126,33.174546464424644,3.807454681206488,159.59099782307942,158.12283172607422,12.319999694824219,33.59054312937318 93096,2019-04-15,CSCO,56.400001525878906,56.61000061035156,56.2400016784668,49.28779983520508,12198400.0,0.0,1.1682435839865093,49.74784732668173,44.96107639463175,71.01681012008447,141.20244285140058,52.389626343518614,46.620873896280926,44.14414488474528,12.319999694824219,33.59054312937318 93097,2019-04-15,CVX,120.0199966430664,121.0199966430664,119.33000183105469,98.40914154052734,13369100.0,0.0,0.21986782615336153,104.79110056650839,98.63833363759318,48.559509151179554,-200.09198609584274,20.673920721238144,101.6220189412435,98.62402801513672,12.319999694824219,33.59054312937318 93098,2019-04-15,DIS,131.0500030517578,132.6999969482422,129.7899932861328,130.44578552246094,32773700.0,0.0,3.2595322785615224,125.50720670443472,99.86349413174692,74.14917515387194,384.0107050022127,76.62306276563946,112.75697530110678,111.657248433431,12.319999694824219,33.59054312937318 93099,2019-04-15,GS,204.11000061035156,205.74000549316406,199.6999969482422,179.68849182128906,6617200.0,0.0,2.0455261814200867,187.7102913534113,167.1374167764715,52.82043821091926,76.47148315583281,13.446502649134784,177.21097056070963,176.94823252360027,12.319999694824219,33.59054312937318 93100,2019-04-15,HD,204.16000366210938,205.13999938964844,203.39999389648438,183.69508361816406,3049900.0,0.0,4.397349963710411,186.8773393557603,163.21666546601702,66.43672281898185,133.5156381194641,47.488138677571904,171.06436208089193,167.83928527832032,12.319999694824219,33.59054312937318 93101,2019-04-15,HON,162.75,162.8699951171875,161.7899932861328,147.8680877685547,2392800.0,0.0,1.967053756747731,149.61976304390288,141.51696943900726,63.438003990351795,113.66143074028903,41.87078575122004,143.9380126953125,139.49878489176433,12.319999694824219,33.59054312937318 93102,2019-04-15,IBM,138.04971313476562,138.10707092285156,136.9694061279297,110.28630828857422,3768947.0,0.0,1.2602921306270076,111.47332505446975,105.97078047531541,61.71478393740207,108.21977393871788,27.07712756183625,107.69250971476237,105.46776796976725,12.319999694824219,33.59054312937318 93103,2019-04-15,INTC,56.459999084472656,56.560001373291016,55.91999816894531,49.55800247192383,11676900.0,0.0,0.8160328465436848,50.20919920221983,46.05379518254579,61.78923490085497,146.32754784798257,35.04282931672479,47.787196985880534,45.91613349914551,12.319999694824219,33.59054312937318 93104,2019-04-15,JNJ,136.0,136.7899932861328,135.8000030517578,120.9912338256836,5380900.0,0.0,-0.21830293775894916,124.02545631949582,119.15341178353154,51.2049934206716,-76.27523471805614,22.606209969044244,121.94836807250977,119.77787628173829,12.319999694824219,33.59054312937318 93105,2019-04-15,JPM,110.91999816894531,111.0,109.12000274658203,95.96466827392578,15163800.0,0.0,1.3184356037913432,96.81133835942524,84.24397627680523,60.53863802677928,189.42797820212988,42.30542406249273,90.54562530517578,90.27628555297852,12.319999694824219,33.59054312937318 93106,2019-04-15,KO,46.880001068115234,47.040000915527344,46.70000076293945,40.881202697753906,10261300.0,0.0,0.20573296868032998,41.14394954199242,39.572938885741955,53.8036955869248,105.00051100766856,23.17139279050903,40.04745610555013,40.380990219116214,12.319999694824219,33.59054312937318 93107,2019-04-15,MCD,191.77000427246094,192.35000610351562,190.85000610351562,173.0135040283203,1973500.0,0.0,1.919388477735538,173.9306147017567,165.91077323769642,61.70452583465431,111.57471680092611,31.12720869298145,168.00238189697265,164.87624384562176,12.319999694824219,33.59054312937318 93108,2019-04-15,MMM,216.83999633789062,217.36000061035156,214.89999389648438,180.5168914794922,1483300.0,0.0,2.1735139155863976,182.98232955420823,169.89001083885816,59.08768250130689,134.14295411465176,27.73645993815284,174.80215301513672,171.7710863749186,12.319999694824219,33.59054312937318 93109,2019-04-15,MRK,75.67748260498047,75.84923553466797,74.8759536743164,65.20484161376953,13822491.0,0.0,-0.18023679657119374,70.17252438519192,65.63834521319676,46.77918581519532,-190.1310499976685,31.489626045627773,67.60589345296223,65.79840647379557,12.319999694824219,33.59054312937318 93110,2019-04-15,MSFT,120.94000244140625,121.58000183105469,120.56999969482422,115.67394256591797,15792600.0,0.0,1.9067151964359965,116.31179322120808,111.00448256614543,63.29601232345553,108.22440172334377,40.2248452302035,111.87326075236003,107.19196802775065,12.319999694824219,33.59054312937318 93111,2019-04-15,NKE,86.88999938964844,87.23999786376953,86.44000244140625,83.00010681152344,5034900.0,0.0,0.29145997135827884,84.22022472192903,78.12273563573699,57.340718666592515,97.82702165276856,11.53404274361199,81.49425354003907,80.44760487874349,12.319999694824219,33.59054312937318 93112,2019-04-15,PG,104.9800033569336,105.77999877929688,104.79000091552734,93.8971939086914,5639200.0,0.0,1.1962270177007497,94.09923132043724,89.84351007360573,67.39441066758232,126.8703256084958,35.51323113877486,90.94844462076823,88.62832387288411,12.319999694824219,33.59054312937318 93113,2019-04-15,TRV,137.80999755859375,137.89999389648438,136.60000610351562,123.18386840820312,779100.0,0.0,1.1777886395832553,125.15443838733512,119.38882409435433,60.68163928975239,89.81767843859375,20.55949364961332,121.2714744567871,117.77371826171876,12.319999694824219,33.59054312937318 93114,2019-04-15,UNH,225.77000427246094,230.97000122070312,224.41000366210938,215.17239379882812,10021800.0,0.0,-4.023437483042358,242.84356501709462,214.47344700683115,40.475891712793825,-209.25597290059576,49.833031605793224,228.85893859863282,237.14291483561198,12.319999694824219,33.59054312937318 93115,2019-04-15,V,159.8300018310547,160.47999572753906,159.19000244140625,155.66221618652344,8142800.0,0.0,2.4866092077717212,156.07665074665272,147.71400171916758,65.61311973459902,129.08462534187086,35.682573600817136,150.07955678304037,143.8388313293457,12.319999694824219,33.59054312937318 93116,2019-04-15,VZ,58.90999984741211,58.95000076293945,58.59000015258789,46.54786682128906,7741500.0,0.0,0.38482939701539465,47.69032567492607,45.12771212109443,57.133285136884396,40.67522387366233,1.0371128907027374,45.893445332845054,44.70324103037516,12.319999694824219,33.59054312937318 93117,2019-04-15,WBA,53.56999969482422,54.459999084472656,53.56999969482422,44.54351806640625,5963500.0,0.0,-2.4912406892323204,55.2354458926623,41.006127059608204,32.36461299260395,-109.08948924910239,48.804356822798304,48.9239507039388,53.6065621693929,12.319999694824219,33.59054312937318 93118,2019-04-15,WMT,101.30000305175781,102.91000366210938,101.26000213623047,95.11962127685547,5111900.0,0.0,0.7886985686059234,94.48584414830455,88.95491284022083,61.498765375075024,286.2842034142548,33.15420663122961,91.48653106689453,90.80466334025066,12.319999694824219,33.59054312937318 93119,2019-04-16,AAPL,49.8650016784668,50.342498779296875,49.63999938964844,48.07888412475586,102785600.0,1.0,1.2482698446150238,49.194948758491485,44.59302617131808,64.32190071136276,102.6432679237094,42.520016913344215,45.78767013549805,43.16493638356527,12.180000305175781,33.6959914852591 93120,2019-04-16,AMGN,192.27000427246094,192.57000732421875,187.44000244140625,163.9205780029297,2727300.0,1.0,0.6092992839751901,171.21982399829693,161.58213217846088,47.7733862588698,-0.18857209899928795,9.611413303707977,165.06424509684246,164.9532689412435,12.180000305175781,33.6959914852591 93121,2019-04-16,AXP,111.08999633789062,112.02999877929688,110.94000244140625,104.96573638916016,2523400.0,1.0,0.5970628541107743,105.13758953794485,101.45175219789499,58.70911737908911,72.0690658612286,24.269335238022276,103.42411931355794,100.76370188395182,12.180000305175781,33.6959914852591 93122,2019-04-16,BA,376.510009765625,384.6400146484375,375.0299987792969,372.779541015625,7083800.0,1.0,-3.9195850410589514,387.15805707926177,350.3774043465195,49.97785354488545,-8.156808625193273,3.512868177203655,373.45530598958334,383.64209899902346,12.180000305175781,33.6959914852591 93123,2019-04-16,CAT,140.55999755859375,142.2100067138672,139.58999633789062,126.55106353759766,2672800.0,1.0,1.5696382559069235,128.98970653240127,114.7354208784874,57.09050612194222,118.9236158466898,21.051595859743855,120.82304763793945,120.05009028116862,12.180000305175781,33.6959914852591 93124,2019-04-16,CRM,160.0399932861328,160.25999450683594,157.75,158.69000244140625,3004800.0,1.0,0.14956484788444868,165.35194450454827,154.46805213851815,51.89310774803166,-19.28026652761088,3.754438339193168,159.64833119710286,158.22583185831706,12.180000305175781,33.6959914852591 93125,2019-04-16,CSCO,56.619998931884766,57.529998779296875,56.61000061035156,49.627655029296875,19718300.0,1.0,1.199540802795397,50.05575308158423,44.99959703133081,71.90782660890974,152.04107369334483,60.13672776553876,46.79436747233073,44.3213825861613,12.180000305175781,33.6959914852591 93126,2019-04-16,CVX,120.43000030517578,121.31999969482422,120.05999755859375,99.25284576416016,11942900.0,1.0,0.04015003786484783,104.7787987218429,98.3139777674149,50.20855333110536,-153.81962579556097,18.28769158963458,101.5641347249349,98.73240114847819,12.180000305175781,33.6959914852591 93127,2019-04-16,DIS,131.75,132.1300048828125,129.55999755859375,128.3316192626953,14564300.0,1.0,3.8652427020725497,128.10711970427067,99.22955326936213,70.16778594681278,290.8236344159965,74.80243970889408,113.28057556152343,111.9677864074707,12.180000305175781,33.6959914852591 93128,2019-04-16,GS,199.6199951171875,202.94000244140625,199.24000549316406,181.42327880859375,4852600.0,1.0,1.9698064044694945,187.79100757936774,167.12141612668697,54.20796042445911,63.278336930424956,12.027948046554055,177.38594716389974,176.94994990030924,12.180000305175781,33.6959914852591 93129,2019-04-16,HD,205.25,205.99000549316406,204.2899932861328,183.34539794921875,3271400.0,1.0,4.426052155038661,187.36731799645688,164.5505469937775,65.9100818976719,125.05633137684143,49.59687248287048,171.71685180664062,168.23109715779623,12.180000305175781,33.6959914852591 93130,2019-04-16,HON,162.5800018310547,162.9199981689453,162.1300048828125,148.653076171875,3007100.0,1.0,1.9809745921672004,149.97932395176798,141.67038155360314,64.4525836784226,114.10082608049031,42.137265309617746,144.20302073160806,139.82985254923503,12.180000305175781,33.6959914852591 93131,2019-04-16,IBM,138.04971313476562,138.9961700439453,137.68641662597656,111.23661804199219,6591578.0,1.0,1.3055426226110853,111.8217508148079,105.97873365174485,63.31432695342309,127.50436050977287,33.08516195044113,107.87798029581705,105.75831413269043,12.180000305175781,33.6959914852591 93132,2019-04-16,INTC,56.65999984741211,57.470001220703125,56.06999969482422,49.93665313720703,30301900.0,1.0,0.8457735749579953,50.45940910435377,46.02724937342944,62.82801989910432,162.15906540820438,44.219387502609614,47.876133855183916,46.031044514973956,12.180000305175781,33.6959914852591 93133,2019-04-16,JNJ,138.32000732421875,140.6999969482422,137.55999755859375,122.32057189941406,10745700.0,1.0,-0.09263628702855442,123.97685260253296,119.16479168457643,54.107008304528314,70.98392807738176,13.853662730591655,121.92621129353842,119.8988650004069,12.180000305175781,33.6959914852591 93134,2019-04-16,JPM,109.9000015258789,111.38999938964844,109.86000061035156,96.97721099853516,11583200.0,1.0,1.5674214233017523,97.62095685674399,83.88048891351968,62.0216406840519,188.79278559868462,43.7578566610343,90.7720095316569,90.38254763285319,12.180000305175781,33.6959914852591 93135,2019-04-16,KO,47.04999923706055,47.099998474121094,46.70000076293945,40.83771514892578,10804600.0,1.0,0.21507972611370008,41.15229283043543,39.68549975684485,53.47318435073998,98.98809444163426,24.80258519140937,40.09803975423177,40.37739550272624,12.180000305175781,33.6959914852591 93136,2019-04-16,MCD,192.5,193.07000732421875,191.38999938964844,172.87820434570312,1559200.0,1.0,1.9292652599246765,173.83800015713697,166.77804751132007,61.42725684683811,112.82043372064751,33.99763410261783,168.31350809733073,165.03083012898762,12.180000305175781,33.6959914852591 93137,2019-04-16,MMM,216.58999633789062,217.6699981689453,215.47999572753906,181.4118194580078,1549600.0,1.0,2.2547475462826014,183.62557772206003,169.90583249522513,59.916259976589565,131.76790488460003,28.793574438253266,175.166259765625,172.08312479654947,12.180000305175781,33.6959914852591 93138,2019-04-16,MRK,75.60114288330078,75.65839385986328,73.8740463256836,64.39942932128906,12531250.0,1.0,-0.3762488038746312,70.47944142237031,64.97024195775663,44.05321234466607,-210.9755340475374,40.41461629809483,67.50655161539713,65.82887058258056,12.180000305175781,33.6959914852591 93139,2019-04-16,MSFT,121.63999938964844,121.6500015258789,120.0999984741211,115.4063949584961,14071800.0,1.0,1.8499011176174491,116.50380294280679,111.11061737579674,62.64986654541332,99.45757021325775,33.81743700869082,112.16216659545898,107.4072629292806,12.180000305175781,33.6959914852591 93140,2019-04-16,NKE,87.0,87.94999694824219,87.0,83.92731475830078,4652700.0,1.0,0.4610940005036781,84.24502837110985,78.10844681809913,59.07839103494209,132.01450965432934,17.170530070471965,81.56945063273112,80.56799062093098,12.180000305175781,33.6959914852591 93141,2019-04-16,PG,105.9800033569336,106.5,105.6500015258789,94.50996398925781,8136100.0,1.0,1.2564740539279597,94.46479301330739,89.87936134460277,68.71438386352497,147.46699647340728,41.73977011033865,91.16543375651041,88.85034497578938,12.180000305175781,33.6959914852591 93142,2019-04-16,TRV,137.3800048828125,138.5800018310547,137.1300048828125,124.57967376708984,1038500.0,1.0,1.2419863900481687,125.30778472254538,119.72266419102884,63.08640117076515,117.39230370345204,25.412500068654904,121.46439895629882,117.99969431559245,12.180000305175781,33.6959914852591 93143,2019-04-16,UNH,238.00999450683594,238.00999450683594,215.82000732421875,206.53562927246094,27361400.0,1.0,-5.154764575435024,243.1998577288834,210.73628271301112,37.09861441580756,-222.29529038437386,57.83007253208847,228.2497528076172,236.46476923624675,12.180000305175781,33.6959914852591 93144,2019-04-16,V,161.0399932861328,161.10000610351562,159.5500030517578,155.45846557617188,6021400.0,1.0,2.485025096022895,156.53630466896595,147.80155238669812,65.1971150163437,129.74396477163683,38.71161585030037,150.47670135498046,144.19411544799806,12.180000305175781,33.6959914852591 93145,2019-04-16,VZ,58.790000915527344,58.97999954223633,58.65999984741211,46.611289978027344,10239300.0,1.0,0.37340629311046314,47.61442832613734,45.35237694119664,57.42955046800868,41.08683038462519,0.42756196640492156,45.98017934163411,44.733398056030275,12.180000305175781,33.6959914852591 93146,2019-04-16,WBA,54.56999969482422,54.959999084472656,53.970001220703125,45.0362434387207,7912100.0,1.0,-2.373464826106222,54.70064568038851,40.807569651642744,33.87981379164704,-90.42407647347541,42.69105955245237,48.689626185099286,53.37182731628418,12.180000305175781,33.6959914852591 93147,2019-04-16,WMT,102.88999938964844,103.38999938964844,102.54000091552734,95.58395385742188,4828400.0,1.0,0.9682379346458703,95.10257092535247,88.62420519769441,62.42748267338425,281.13716616048185,36.27346142730328,91.64490331013998,90.89324010213217,12.180000305175781,33.6959914852591 93148,2019-04-17,AAPL,49.8849983215332,50.845001220703125,49.65250015258789,49.01512145996094,115627200.0,2.0,1.2739093505666617,49.448665440917246,44.7005338541267,66.76351296906547,114.92291190153267,47.17548570911773,46.01778895060222,43.36796830495199,12.600000381469727,100.70501647557623 93149,2019-04-17,AMGN,188.35000610351562,188.74000549316406,181.52999877929688,159.05657958984375,5242100.0,2.0,-0.05203338498651533,171.852403493829,160.1955441990421,42.93580421869824,-107.4187537496525,30.495055630766636,165.04448649088542,164.69234034220378,12.600000381469727,100.70501647557623 93150,2019-04-17,AXP,112.30999755859375,112.5,111.25,104.85315704345703,3799900.0,2.0,0.6450428925725049,105.3280607118092,101.39082356553456,58.40013964550178,80.40673354242844,27.874408228787406,103.5230817159017,100.95575383504232,12.600000381469727,100.70501647557623 93151,2019-04-17,BA,384.1000061035156,384.19000244140625,377.4800109863281,368.6778564453125,4424400.0,2.0,-3.686808411493928,387.21249181168037,350.4557821141009,48.779878722381056,-4.149242710373097,3.5128681772036616,371.9272857666016,383.9905588785807,12.600000381469727,100.70501647557623 93152,2019-04-17,CAT,143.0,144.5,142.4600067138672,127.18373107910156,3469400.0,2.0,1.7199047566004282,129.6176276954117,114.97445833364102,57.70074910356812,142.92029974088192,30.173640552692078,121.05797932942708,120.20601806640624,12.600000381469727,100.70501647557623 93153,2019-04-17,CRM,159.0500030517578,159.0500030517578,155.07000732421875,155.33999633789062,4765500.0,2.0,-0.2016671123755316,165.0314684105628,153.97152841560904,48.80536326855389,-92.28102490213291,14.061533169231815,159.5999979654948,158.33233184814452,12.600000381469727,100.70501647557623 93154,2019-04-17,CSCO,57.18000030517578,57.31999969482422,56.290000915527344,49.069942474365234,26093600.0,2.0,1.1659015447417644,50.201672139053734,45.148662791366185,68.3411665923334,122.62579126238289,51.00098765038613,46.93859074910482,44.49293320973714,12.600000381469727,100.70501647557623 93155,2019-04-17,CVX,122.19999694824219,122.54000091552734,120.05000305175781,98.515625,11898100.0,2.0,-0.15992168101632842,104.85406712590806,97.87665644586927,48.794617508905205,-131.95309795310732,8.92452633072964,101.47512334187826,98.85592498779297,12.600000381469727,100.70501647557623 93156,2019-04-17,DIS,129.80999755859375,132.36000061035156,129.27999877929688,130.15928649902344,14253700.0,2.0,4.4415506173843085,130.73039391762111,98.75600592368747,71.53465228894314,239.76052786793574,72.48860094806795,113.83710708618165,112.31603024800619,12.600000381469727,100.70501647557623 93157,2019-04-17,GS,201.9600067138672,208.5,201.77999877929688,186.8702850341797,4195300.0,2.0,2.322552871811723,189.12347557307774,167.00957954166833,58.200859777518374,126.79145402454577,24.264109871962717,177.78024190266927,177.1149653116862,12.600000381469727,100.70501647557623 93158,2019-04-17,HD,205.33999633789062,206.83999633789062,205.32000732421875,185.2104949951172,3271900.0,2.0,4.546882956406989,188.15640610981322,165.59518080424928,67.3386072657037,124.29361694431292,51.671424102099536,172.41815948486328,168.69063517252604,12.600000381469727,100.70501647557623 93159,2019-04-17,HON,163.30999755859375,164.64999389648438,162.66000366210938,148.680419921875,3416400.0,2.0,1.9714872883828605,150.18568806268206,142.06643901251323,64.48809348820092,122.49471103480208,50.52537621025163,144.48141276041667,140.19209429423015,12.600000381469727,100.70501647557623 93160,2019-04-17,IBM,131.32887268066406,135.73614501953125,130.26768493652344,106.61518096923828,13101882.0,2.0,0.9574556618363346,111.858941415811,105.90398735616166,52.317928341808035,-52.18796542803084,23.288204461405073,107.9323944091797,105.98825047810872,12.600000381469727,100.70501647557623 93161,2019-04-17,INTC,58.439998626708984,59.59000015258789,58.119998931884766,51.56569290161133,38788400.0,2.0,0.9893881601928172,51.078578151737354,45.8254680976523,66.84009810880264,250.41796924700586,58.7364149641865,48.04079933166504,46.186523056030275,12.600000381469727,100.70501647557623 93162,2019-04-17,JNJ,139.0,140.14999389648438,137.6699981689453,122.76371765136719,9543700.0,2.0,0.0422268330673603,124.08984151826421,119.16081384672601,55.02934163677835,72.37037205594294,13.853662730591651,121.90937169392903,120.05497271219889,12.600000381469727,100.70501647557623 93163,2019-04-17,JPM,111.69999694824219,114.66000366210938,111.01000213623047,99.77044677734375,17791900.0,2.0,1.9674556582840665,99.17597134350102,83.24843432666499,65.70020901737497,229.36920252671544,54.11188421257446,91.10276285807292,90.55918579101562,12.600000381469727,100.70501647557623 93164,2019-04-17,KO,47.20000076293945,47.54999923706055,47.150001525878906,41.12474060058594,11849300.0,2.0,0.24284825043337577,41.186434466088684,39.803575604712094,55.346075311895056,142.23141211639674,35.74111129408785,40.162502161661784,40.37700360616048,12.600000381469727,100.70501647557623 93165,2019-04-17,MCD,192.0,192.35000610351562,191.3699951171875,172.79705810546875,1875000.0,2.0,1.9085443463513059,173.89527796501343,167.31958256965456,61.256479135119314,101.41436525621191,33.831976376037716,168.6014882405599,165.15419362386066,12.600000381469727,100.70501647557623 93166,2019-04-17,MMM,217.6300048828125,219.3300018310547,217.17999267578125,182.03077697753906,1977600.0,2.0,2.342072528627881,184.2897389204136,170.0228572099575,60.488786257739726,141.83413031365387,34.29547276104738,175.57999318440756,172.45531768798827,12.600000381469727,100.70501647557623 93167,2019-04-17,MRK,74.05534362792969,74.06488800048828,70.37213897705078,61.377052307128906,34181463.0,2.0,-0.766633029485547,71.32931108554973,63.44283170619831,35.926154661600975,-320.8590231574541,59.92197620548496,67.33230489095052,65.80951150258382,12.600000381469727,100.70501647557623 93168,2019-04-17,MSFT,121.23999786376953,121.8499984741211,120.54000091552734,116.36197662353516,19300900.0,2.0,1.8605359052969987,116.83768784634441,111.18285735018878,64.00742058344608,111.69956491690431,35.16501806678807,112.48133290608725,107.67067743937174,12.600000381469727,100.70501647557623 93169,2019-04-17,NKE,87.94999694824219,88.97000122070312,87.44999694824219,84.8163070678711,5694900.0,2.0,0.6596602873439394,84.67455544770422,77.8739224880868,60.667487162143516,158.16077181099175,24.552698703885532,81.68415781656901,80.69842567443848,12.600000381469727,100.70501647557623 93170,2019-04-17,PG,106.2699966430664,106.51000213623047,105.3499984741211,94.6673583984375,6778100.0,2.0,1.3019130345655583,94.76775011124778,90.00954481062723,69.04733925529524,138.1082443724721,35.89540935697021,91.39240544637045,89.08949483235678,12.600000381469727,100.70501647557623 93171,2019-04-17,TRV,138.27999877929688,138.27999877929688,135.8000030517578,122.3553695678711,1434500.0,2.0,1.1006927098189152,124.67624860802796,120.76304124792908,57.30828020823399,63.922351714550004,11.208554120673314,121.60973892211913,118.21321830749511,12.600000381469727,100.70501647557623 93172,2019-04-17,UNH,223.7899932861328,224.24000549316406,208.07000732421875,202.68450927734375,22101400.0,2.0,-6.289600051131686,244.53510813079646,206.25476766266058,35.72366862476845,-266.7952296012731,63.449333274323195,227.5854476928711,235.71948928833007,12.600000381469727,100.70501647557623 93173,2019-04-17,V,160.8699951171875,161.07000732421875,160.30999755859375,155.66221618652344,4609100.0,2.0,2.471718218458278,156.8875548947105,148.09937900421528,65.42389612786545,130.53390303689756,38.711615850300355,150.88516387939453,144.56005935668946,12.600000381469727,100.70501647557623 93174,2019-04-17,VZ,58.400001525878906,58.459999084472656,57.63999938964844,45.81052780151367,15498000.0,2.0,0.29632276123387413,47.53805515402289,45.48409984475641,52.6746518745704,-32.83182604366766,18.334731332241187,46.050684992472334,44.75151691436768,12.600000381469727,100.70501647557623 93175,2019-04-17,WBA,55.0,55.25,54.08000183105469,45.28260803222656,10103100.0,2.0,-2.2344892412564548,54.22728281658703,40.652690404238164,34.63721049966635,-79.055599406845,39.14679496374646,48.52647514343262,53.152625719706215,12.600000381469727,100.70501647557623 93176,2019-04-17,WMT,103.0,103.4000015258789,102.41000366210938,95.79754638671875,3729200.0,2.0,1.1149073498672522,95.75438670831872,88.3921312360172,62.853868371943705,233.23022395858987,34.45702266732115,91.81285807291667,90.98907165527343,12.600000381469727,100.70501647557623 93177,2019-04-18,AAPL,50.779998779296875,51.037498474121094,50.630001068115234,49.19126892089844,96783200.0,3.0,1.2935314464090695,49.7362390014904,44.62457871701546,67.20038815650892,126.05110800279881,48.871236904646054,46.27002690633138,43.57145309448242,12.09000015258789,67.1168143156792 93178,2019-04-18,AMGN,183.24000549316406,183.49000549316406,176.85000610351562,154.69813537597656,8266600.0,3.0,-0.917260702401876,173.07577980705219,157.71519461921736,39.25146575317829,-204.8909019551604,41.86484905987791,164.92855173746744,164.36482645670574,12.09000015258789,67.1168143156792 93179,2019-04-18,AXP,112.25,114.13999938964844,111.31999969482422,106.64513397216797,6186800.0,3.0,0.8182329011496847,105.87480642364517,101.05465295745836,61.71768433892313,143.52321325799602,38.75008262167828,103.71667938232422,101.17954190572102,12.09000015258789,67.1168143156792 93180,2019-04-18,BA,377.5199890136719,382.1700134277344,377.5199890136719,371.1681823730469,4703100.0,3.0,-3.2637601700325263,387.45287095288654,350.93514479418377,49.53957187090122,9.104193987955947,3.512868177203647,370.54412638346355,384.3690256754557,12.09000015258789,67.1168143156792 93181,2019-04-18,CAT,142.8000030517578,144.77000427246094,142.4199981689453,128.5104217529297,4504500.0,3.0,1.9238677410206435,130.44102413057675,115.05713489652287,58.96666144519553,138.4586275072413,31.175921258348477,121.39742635091146,120.39029502868652,12.09000015258789,67.1168143156792 93182,2019-04-18,CRM,154.89999389648438,156.2100067138672,153.1699981689453,155.99000549316406,4391500.0,3.0,-0.4226980647241021,163.45150027454557,154.4554974061185,49.40958597169053,-131.69040344627368,20.512711198215218,159.61299794514974,158.43633193969725,12.09000015258789,67.1168143156792 93183,2019-04-18,CSCO,56.630001068115234,56.70000076293945,56.11000061035156,49.148372650146484,18332000.0,3.0,1.1325159116311028,50.36247495668689,45.2318049047633,68.56797229669237,102.98429278461508,45.99290028674633,47.096397145589194,44.65597712198893,12.09000015258789,67.1168143156792 93184,2019-04-18,CVX,120.5199966430664,120.81999969482422,119.0999984741211,98.17980194091797,9546500.0,3.0,-0.34163986227716236,104.78346442194392,97.45578728704045,48.155567702166,-165.34394023611304,14.554440316108167,101.41833114624023,98.98669204711913,12.09000015258789,67.1168143156792 93185,2019-04-18,DIS,131.77000427246094,132.8699951171875,131.11000061035156,130.85084533691406,11890600.0,3.0,4.897625038188124,133.03222138709697,98.80445463829368,72.03617704230489,207.97563957032136,73.17982720993369,114.44435221354166,112.66723798116048,12.09000015258789,67.1168143156792 93186,2019-04-18,GS,207.08999633789062,207.86000061035156,205.14999389648438,185.08157348632812,2874300.0,3.0,2.4297641074015246,189.95159866194854,167.19984481949678,56.52647234715051,121.29030697653751,24.26410987196272,178.17393747965494,177.2618059794108,12.09000015258789,67.1168143156792 93187,2019-04-18,HD,206.02000427246094,207.77999877929688,205.10000610351562,184.4124298095703,3162500.0,3.0,4.526071313544719,188.89927867456424,166.2592097897912,66.11228571626867,114.09214699969904,53.91383778062775,173.15042317708333,169.14013544718424,12.09000015258789,67.1168143156792 93188,2019-04-18,HON,167.52000427246094,169.86000061035156,165.88999938964844,154.31219482421875,6376900.0,3.0,2.390845520779976,152.00738036209037,141.21319153732367,70.72001086388009,212.27827353618179,66.26768196007836,144.98586730957032,140.63427708943684,12.09000015258789,67.1168143156792 93189,2019-04-18,IBM,132.88719177246094,134.31166076660156,132.6003875732422,107.55022430419922,5188160.0,3.0,0.7484171333990304,111.86914961389577,105.80871140905346,53.9904599101722,-36.745585964726295,23.28820446140506,108.05936330159506,106.10283521016439,12.09000015258789,67.1168143156792 93190,2019-04-18,INTC,58.709999084472656,58.880001068115234,58.119998931884766,51.50404739379883,20464200.0,3.0,1.085714040762781,51.573608562568225,45.669453647514786,66.5588739243579,203.48045459633036,58.7364149641865,48.21368281046549,46.3457867304484,12.09000015258789,67.1168143156792 93191,2019-04-18,JNJ,139.35000610351562,140.24000549316406,135.75,121.87745666503906,10485300.0,3.0,0.0767087221753684,124.04111338352337,119.15814046169149,52.83258623460207,15.966772670451302,2.427363074738835,121.88810068766276,120.19630940755208,12.09000015258789,67.1168143156792 93192,2019-04-18,JPM,114.52999877929688,114.94999694824219,113.33000183105469,99.03721618652344,12501900.0,3.0,2.1999603176687827,100.33091435017867,83.08605952677446,64.01641026878025,218.32146337599443,54.8989970085181,91.43073120117188,90.72735697428385,12.09000015258789,67.1168143156792 93193,2019-04-18,KO,47.33000183105469,47.58000183105469,47.27000045776367,41.2987060546875,12167000.0,3.0,0.275714301433446,41.2201203360415,39.94124288417334,56.44535821331737,149.06448600472578,36.400465956998445,40.237649790445964,40.371606763203935,12.09000015258789,67.1168143156792 93194,2019-04-18,MCD,191.77000427246094,195.0,191.66000366210938,175.77305603027344,2918400.0,3.0,2.107961763093357,174.7937363513139,167.1912779919478,64.95311729330417,137.69797742686595,43.68992365632431,169.034060160319,165.3044558207194,12.09000015258789,67.1168143156792 93195,2019-04-18,MMM,217.97999572753906,219.6699981689453,217.6199951171875,183.06787109375,1780100.0,3.0,2.4665304069307865,185.08692728656126,170.00099690777466,61.44335457534175,141.26866379781254,35.38850272833735,176.11026255289713,172.8443806966146,12.09000015258789,67.1168143156792 93196,2019-04-18,MRK,70.114501953125,70.65839385986328,68.9217529296875,60.77092742919922,32768445.0,3.0,-1.1121048998761154,71.83925945057872,62.12249286875721,34.60183854636816,-336.16956531762617,64.99565908272405,67.14637578328451,65.7854113260905,12.09000015258789,67.1168143156792 93197,2019-04-18,MSFT,122.19000244140625,123.5199966430664,121.30000305175781,117.89091491699219,27991000.0,3.0,1.9696319030391152,117.46376981042212,110.85778628088647,66.04987224732062,147.11218983812375,45.13633371559719,112.89478378295898,107.94323959350587,12.09000015258789,67.1168143156792 93198,2019-04-18,NKE,88.76000213623047,90.0,88.69999694824219,85.26555633544922,7016600.0,3.0,0.84355221675672,84.96261073703421,77.69961765652049,61.450075957038145,182.00008540459845,31.174092827910894,81.80969797770182,80.84032071431479,12.09000015258789,67.1168143156792 93199,2019-04-18,PG,106.0199966430664,106.70999908447266,105.83000183105469,94.84623718261719,7248900.0,3.0,1.3369462923835584,95.10643991569475,90.05350042244001,69.42983961376743,143.38788909491666,37.72527213138855,91.63658905029297,89.26649971008301,12.09000015258789,67.1168143156792 93200,2019-04-18,TRV,138.75,141.52000427246094,138.0,125.11100006103516,2199200.0,3.0,1.1972714018595667,124.98298665016259,120.86694621116553,61.79307909248436,163.03129361602512,31.43170203616174,121.85618464152019,118.46282196044922,12.09000015258789,67.1168143156792 93201,2019-04-18,UNH,217.13999938964844,223.0,214.2100067138672,207.27401733398438,13927200.0,3.0,-6.740925207901256,244.1113556768272,203.84912405950092,38.53219145644562,-205.29963627251036,63.449333274323195,227.14768880208334,235.0300615946452,12.09000015258789,67.1168143156792 93202,2019-04-18,V,160.92999267578125,161.10000610351562,159.0,155.39059448242188,7859400.0,3.0,2.411457044900004,157.2340548880168,148.17589689420979,64.8412141579914,111.62389962785248,24.5498092228972,151.31626586914064,144.9382642110189,12.09000015258789,67.1168143156792 93203,2019-04-18,VZ,57.5099983215332,58.20000076293945,57.279998779296875,46.016666412353516,13189000.0,3.0,0.2489968888478984,47.51536265129895,45.534100620795776,53.69560799978656,-55.99958654013348,23.523702085675335,46.11184336344401,44.763000361124675,12.09000015258789,67.1168143156792 93204,2019-04-18,WBA,55.220001220703125,55.380001068115234,54.58000183105469,44.86379623413086,7991300.0,3.0,-2.1335504593418335,53.55723240576717,40.58609797753361,33.95324452457801,-71.88727478863208,37.510072170951915,48.38522351582845,52.92481155395508,12.09000015258789,67.1168143156792 93205,2019-04-18,WMT,103.11000061035156,103.80000305175781,102.88999938964844,95.81610870361328,3727800.0,3.0,1.2185945426292477,96.30737900891141,88.22173476061984,62.8917276608289,209.05296671415286,37.209930091510756,92.0063710530599,91.06643129984538,12.09000015258789,67.1168143156792 93293,2019-04-22,AAPL,50.70750045776367,51.23500061035156,50.584999084472656,49.352935791015625,77758000.0,0.0,1.3070602866777463,50.02052782551805,44.665559592084485,67.60467766422377,125.47876242410773,50.61013996144921,46.52435595194499,43.78251781463623,12.420000076293945,28.300984331462793 93294,2019-04-22,AMGN,177.10000610351562,177.57000732421875,174.8699951171875,153.7305908203125,3215800.0,0.0,-1.6618752808583395,174.18050373508282,155.70914775417498,38.492917031735985,-252.73772927123727,45.86950316013666,164.797509765625,164.02969233194986,12.420000076293945,28.300984331462793 93295,2019-04-22,AXP,112.5999984741211,113.4000015258789,112.2300033569336,105.387939453125,3174400.0,0.0,0.8443094658816506,106.11132491922,101.12362457418821,58.34098797015606,115.59232378275382,38.750082621678274,103.86463038126628,101.38222071329753,12.420000076293945,28.300984331462793 93296,2019-04-22,BA,375.69000244140625,378.95001220703125,374.8999938964844,366.3829345703125,4147700.0,0.0,-3.276847438962875,386.6433929451072,353.01417541426775,48.120833713496076,-11.725215560889374,7.112362332601614,369.0021087646484,384.6732442220052,12.420000076293945,28.300984331462793 93297,2019-04-22,CAT,142.9499969482422,143.17999267578125,141.42999267578125,127.63194274902344,3637500.0,0.0,1.9916652841605327,130.55975329796837,116.13887722571326,57.78212231018186,108.39558714993377,24.189031749225755,121.75065612792969,120.54641698201497,12.420000076293945,28.300984331462793 93298,2019-04-22,CRM,155.4499969482422,159.13999938964844,155.27999877929688,158.75999450683594,2943300.0,0.0,-0.3700856067586926,163.15189691563822,154.48110021570946,51.9116273296809,-60.53832252625633,7.2420905685143495,159.7363311767578,158.6344985961914,12.420000076293945,28.300984331462793 93299,2019-04-22,CSCO,56.15999984741211,56.599998474121094,56.099998474121094,49.09608459472656,11951500.0,0.0,1.0892817854097032,50.3891639045818,45.547743672932846,68.23085391652675,94.45057450504173,45.705853738854294,47.258810679117836,44.81598466237386,12.420000076293945,28.300984331462793 93300,2019-04-22,CVX,120.77999877929688,122.01000213623047,120.44999694824219,99.8508071899414,7946200.0,0.0,-0.3468187609237816,104.77688717998363,97.36488756977222,51.429897125548834,-104.25878562962927,5.797328913789209,101.4259760538737,99.11665522257486,12.420000076293945,28.300984331462793 93301,2019-04-22,DIS,131.89999389648438,132.1999969482422,131.02999877929688,130.0901336669922,10197500.0,0.0,5.138451359585503,134.75388768851298,99.3994738227175,70.62031886412156,171.1960883672359,72.4532578464474,115.03282674153645,113.01515248616536,12.420000076293945,28.300984331462793 93302,2019-04-22,GS,205.1199951171875,205.58999633789062,204.13999938964844,183.90408325195312,1591400.0,0.0,2.3921410498376474,190.10746950153097,168.449773845637,55.44031558958143,91.25736180307187,20.77707102228464,178.45437774658203,177.37559356689454,12.420000076293945,28.300984331462793 93303,2019-04-22,HD,204.11000061035156,206.25,204.0,183.62338256835938,2593900.0,0.0,4.395242795609676,189.20902219168588,167.38686098702507,64.90337177426369,97.02066714188743,45.47045749873354,173.8943608601888,169.57055130004883,12.420000076293945,28.300984331462793 93304,2019-04-22,HON,168.25,169.4199981689453,167.5,153.5637664794922,3264700.0,0.0,2.6324527520442587,153.00155391529867,141.35176334544352,69.0540490499131,198.24922066679838,66.26768196007835,145.4924530029297,141.0573282877604,12.420000076293945,28.300984331462793 93305,2019-04-22,IBM,133.28871154785156,134.3785858154297,132.3900604248047,106.44659423828125,4700724.0,0.0,0.488072672716541,111.91163082257901,105.72331256731357,51.77308909426568,-61.58522069513411,24.326642049591708,108.15644200642903,106.20357157389323,12.420000076293945,28.300984331462793 93306,2019-04-22,INTC,58.150001525878906,58.83000183105469,57.880001068115234,51.79463195800781,12327500.0,0.0,1.1719907609665938,52.021842854446035,45.710811335617436,67.23118563897614,181.94218445416556,53.56642362377071,48.39977467854818,46.483351389567055,12.420000076293945,28.300984331462793 93307,2019-04-22,JNJ,136.97999572753906,138.49000549316406,136.4600067138672,122.15222930908203,4666500.0,0.0,0.12476945906769288,124.09062210702851,119.19016936636015,53.42885142040232,0.17990985482052993,2.427363074738832,121.88130671183268,120.36819763183594,12.420000076293945,28.300984331462793 93308,2019-04-22,JPM,112.83000183105469,113.93000030517578,112.66000366210938,99.15941619873047,7975900.0,0.0,2.3667994641129866,101.20172592661183,83.48944152333934,64.17470524570068,180.84728828571713,48.6037067618656,91.76161829630534,90.89669825236003,12.420000076293945,28.300984331462793 93309,2019-04-22,KO,47.400001525878906,47.61000061035156,47.02000045776367,41.229122161865234,9834700.0,0.0,0.29277116132022485,41.27436488961491,40.01486049795833,55.87618358054621,133.2911972040319,24.977892304375214,40.32312482198079,40.37338581085205,12.420000076293945,28.300984331462793 93310,2019-04-22,MCD,194.0,194.72999572753906,193.3800048828125,174.8802490234375,1738400.0,0.0,2.1689570518690857,175.29521533874177,167.3309916314731,63.085091715375846,138.23826781305382,43.68992365632432,169.46753387451173,165.42072092692058,12.420000076293945,28.300984331462793 93311,2019-04-22,MMM,217.3000030517578,219.39999389648438,217.27000427246094,182.78347778320312,1403500.0,0.0,2.5132448861623686,185.38498881239698,170.863839312603,61.02512017474594,128.01384983827955,32.95469319968349,176.60233459472656,173.22551956176758,12.420000076293945,28.300984331462793 93312,2019-04-22,MRK,69.80915832519531,70.42938995361328,69.40839385986328,60.9951171875,14548441.0,0.0,-1.3522161008034175,72.10971531753653,61.11886668319589,35.51141806331401,-270.726084518996,64.99565908272406,66.9857884724935,65.7962495803833,12.420000076293945,28.300984331462793 93313,2019-04-22,MSFT,122.62000274658203,124.0,122.56999969482422,118.26360321044922,15648700.0,0.0,2.0623901480069975,118.07278741735138,110.88996816736542,66.5288208148663,164.27670434117715,47.61186263084197,113.31683553059896,108.23010139465332,12.420000076293945,28.300984331462793 93314,2019-04-22,NKE,88.3499984741211,88.63999938964844,87.30000305175781,83.5067367553711,5390500.0,0.0,0.8377092637062873,85.08764136437449,78.06878334876026,56.86756281494764,98.56575403917358,16.339184329164453,81.89126764933268,80.95385551452637,12.420000076293945,28.300984331462793 93315,2019-04-22,PG,106.12999725341797,107.19999694824219,105.73999786376953,94.81047058105469,9057200.0,0.0,1.3463049701233416,95.27690015639119,90.33582109605022,69.25282323951117,143.68255699900357,42.05703449181846,91.88372446695963,89.45090128580729,12.420000076293945,28.300984331462793 93316,2019-04-22,TRV,138.3800048828125,138.6699981689453,136.5800018310547,123.02178955078125,1254000.0,0.0,1.0926336822488594,124.94464698937313,121.0592798599921,57.089384057594174,73.41072143878925,18.7595095927337,122.02398401896158,118.65731264750163,12.420000076293945,28.300984331462793 93317,2019-04-22,UNH,224.0,227.55999755859375,221.5,212.28407287597656,11191800.0,0.0,-6.6180453278563505,243.54364994573376,202.5492608208678,41.42258349394021,-141.82536806569763,50.0097410640368,226.83050689697265,234.4379460652669,12.420000076293945,28.300984331462793 93318,2019-04-22,V,159.1999969482422,160.47999572753906,159.07000732421875,155.62339782714844,4602600.0,0.0,2.355334089755303,157.3116105340209,148.80951373355722,65.11667574414037,104.16506120434268,24.549809222897196,151.73831125895182,145.30921045939127,12.420000076293945,28.300984331462793 93319,2019-04-22,VZ,58.13999938964844,58.4900016784668,57.88999938964844,46.27830505371094,11950400.0,0.0,0.2299521010885499,47.4740425575099,45.513533354965695,54.97107902971469,-25.755593679190415,17.115754144475265,46.175706736246745,44.787869135538735,12.420000076293945,28.300984331462793 93320,2019-04-22,WBA,54.59000015258789,54.91999816894531,54.08000183105469,44.428531646728516,5445800.0,0.0,-2.0648753641377837,53.00439395658126,40.45649433382402,33.24740332408442,-74.7626825545501,40.39269732734952,48.22645212809245,52.695048268636064,12.420000076293945,28.300984331462793 93321,2019-04-22,WMT,102.77999877929688,103.54000091552734,102.16999816894531,95.06391143798828,5079400.0,0.0,1.2259394896421583,96.65354862624571,88.2553754765375,60.314780946483054,156.48328118083168,26.95023987282388,92.17050069173177,91.13664220174154,12.420000076293945,28.300984331462793 93322,2019-04-23,AAPL,51.10749816894531,51.9375,50.974998474121094,50.06477355957031,93292000.0,1.0,1.3595493107424446,50.367525594929525,44.77075527360075,69.32680790896686,144.59585014943946,56.26563654192772,46.75423355102539,43.98518390655518,12.279999732971191,56.74024639476481 93323,2019-04-23,AMGN,176.94000244140625,180.64999389648438,175.75,156.69427490234375,3471700.0,1.0,-1.989904778451546,174.55394946876947,154.7403376406055,42.04206954287002,-191.98035589374027,30.878229377849042,164.6702423095703,163.77566986083986,12.279999732971191,56.74024639476481 93324,2019-04-23,AXP,112.19000244140625,114.04000091552734,111.9000015258789,106.92657470703125,3342800.0,1.0,0.9778581967851778,106.63639475457167,101.09717381842638,61.039726687057595,142.2785712531446,42.60906980722097,104.01463190714519,101.59418284098307,12.279999732971191,56.74024639476481 93325,2019-04-23,BA,375.5400085449219,376.8699951171875,372.6099853515625,365.2598571777344,4894500.0,1.0,-3.3393482258352947,386.536551351883,353.46867936100756,47.788555084961125,-29.01732654446389,10.24096608893756,368.15606689453125,384.8627085367838,12.279999732971191,56.74024639476481 93326,2019-04-23,CAT,142.0,143.1300048828125,141.44000244140625,127.31820678710938,5930500.0,1.0,1.9970586069332796,130.63536121117872,117.0889124704619,57.35644424991486,99.09936548352593,24.189031749225755,122.04115524291993,120.63597819010417,12.279999732971191,56.74024639476481 93327,2019-04-23,CRM,159.75999450683594,161.39999389648438,158.41000366210938,161.22999572753906,3418400.0,1.0,-0.12761038582647188,163.2071280264502,154.46086818937013,54.00976627593003,21.838670876457357,1.68448678006012,159.8556645711263,158.82599843343098,12.279999732971191,56.74024639476481 93328,2019-04-23,CSCO,56.43000030517578,56.70000076293945,56.20000076293945,49.40108871459961,18796600.0,1.0,1.0673262398368308,50.39685984390276,45.91404332382184,69.1462223710446,97.1099385772423,46.823290420152325,47.40685615539551,44.97357069651286,12.279999732971191,56.74024639476481 93329,2019-04-23,CVX,121.7300033569336,122.27999877929688,121.3499984741211,99.9490966796875,9079200.0,1.0,-0.3390831950298576,104.77139959498189,97.29911050633646,51.615838479910174,-79.19995845932247,3.8714919226578957,101.38228912353516,99.25217615763346,12.279999732971191,56.74024639476481 93330,2019-04-23,DIS,133.38999938964844,134.24000549316406,132.64999389648438,131.74986267089844,12159300.0,1.0,5.400975134671867,136.43647367248667,100.24301622619497,71.86829288756942,163.20290645853223,75.28022082854253,115.64567057291667,113.38183797200521,12.279999732971191,56.74024639476481 93331,2019-04-23,GS,204.25,205.19000244140625,202.74000549316406,183.4906463623047,2120900.0,1.0,2.3024227081295123,189.908276774314,170.05386922177973,55.056059360565285,74.62418190549933,15.95566325104863,178.69916585286458,177.4386240641276,12.279999732971191,56.74024639476481 93332,2019-04-23,HD,205.13999938964844,207.3300018310547,203.42999267578125,184.7621307373047,3702600.0,1.0,4.333493892805933,189.58529246522275,168.47846485899598,65.83604455693603,95.84247749229088,48.439063572674876,174.6403569539388,169.97381159464518,12.279999732971191,56.74024639476481 93333,2019-04-23,HON,168.25,172.0,168.00999450683594,156.8223114013672,4169400.0,1.0,3.0516876107393784,154.70982203961265,141.0929703187858,72.02249069102953,224.85881291782812,71.41451952551597,146.05897674560546,141.52666803995768,12.279999732971191,56.74024639476481 93334,2019-04-23,IBM,133.0305938720703,134.72274780273438,132.829833984375,107.63449096679688,4667461.0,1.0,0.37329800325753126,111.84681341520991,105.8846936953858,53.88205550254222,-40.57444729996592,21.450897902035468,108.2261843363444,106.3059243520101,12.279999732971191,56.74024639476481 93335,2019-04-23,INTC,58.88999938964844,58.97999954223633,58.5,51.7594108581543,17739900.0,1.0,1.2234208014688335,52.327792309331855,45.93319859642986,67.06213345703773,174.78155936429283,54.55528983595133,48.559156290690105,46.65999622344971,12.279999732971191,56.74024639476481 93336,2019-04-23,JNJ,137.4199981689453,140.85000610351562,137.25,123.98677825927734,5790500.0,1.0,0.30734779358219555,124.432864736936,119.1395084625269,57.16857086584955,103.59036804694944,14.704334942122136,121.92089284261068,120.55305341084798,12.279999732971191,56.74024639476481 93337,2019-04-23,JPM,113.0,114.37000274658203,112.8499984741211,99.2816162109375,9193100.0,1.0,2.480289970544618,101.81765640834782,84.2318240298846,64.3369997377444,162.49553280769413,50.029402531596766,92.05788650512696,91.05869216918946,12.279999732971191,56.74024639476481 93338,2019-04-23,KO,48.09000015258789,48.720001220703125,47.54999923706055,41.93368148803711,25327800.0,1.0,0.3590025372643737,41.53375808286889,39.945087513444584,60.091365074941784,223.56596910519386,46.31543687361813,40.39356981913249,40.39150625864665,12.279999732971191,56.74024639476481 93339,2019-04-23,MCD,194.30999755859375,195.9499969482422,194.1199951171875,176.08865356445312,2192900.0,1.0,2.2884248676932657,175.84140483439478,167.64513538777317,64.51404279035074,155.53635398468322,47.782503474820366,169.89379119873047,165.6074577331543,12.279999732971191,56.74024639476481 93340,2019-04-23,MMM,218.00999450683594,219.5500030517578,217.17999267578125,183.58641052246094,1561800.0,1.0,2.5852551965419934,185.36425724661154,172.24704036081033,61.78485732748557,123.82315376484665,33.50238426122945,176.94803924560546,173.57324829101563,12.279999732971191,56.74024639476481 93341,2019-04-23,MRK,70.32442474365234,71.80343627929688,70.03816986083984,61.94168472290039,19281523.0,1.0,-1.4494178810329998,72.09826565430077,60.48682078673926,39.204634019738236,-193.74085365874015,45.10921366568901,66.8273390452067,65.8258878072103,12.279999732971191,56.74024639476481 93342,2019-04-23,MSFT,124.0999984741211,125.58000183105469,123.83000183105469,119.8689956665039,24025500.0,1.0,2.239626460097213,119.04180209718707,110.66440212644575,68.50852024215543,203.56652365615753,54.78975653322698,113.71850153605143,108.52833684285481,12.279999732971191,56.74024639476481 93343,2019-04-23,NKE,87.56999969482422,87.66999816894531,87.01000213623047,83.57363891601562,7513700.0,1.0,0.828921831667401,85.16239177116661,78.48153751960488,56.993761509639945,73.83904058270947,13.496962543157679,81.9425671895345,81.06580429077148,12.279999732971191,56.74024639476481 93344,2019-04-23,PG,104.01000213623047,104.11000061035156,102.12999725341797,92.26155090332031,15979800.0,1.0,1.1349621368509304,95.14198500622517,90.64198105822796,58.29550918895411,-3.236721879312116,8.220596058703281,92.01126073201497,89.60318196614584,12.279999732971191,56.74024639476481 93345,2019-04-23,TRV,137.0,138.1699981689453,136.80999755859375,124.28253173828125,1389900.0,1.0,1.0987729233544314,125.0321635411632,121.24732788339735,59.03595182956672,83.57901208102317,18.759509592733693,122.20829315185547,118.86386324564616,12.279999732971191,56.74024639476481 93346,2019-04-23,UNH,228.25,231.94000244140625,226.10000610351562,215.52757263183594,10261400.0,1.0,-6.18761187632407,242.70917250647375,201.86201584801842,43.21099664602448,-98.26996245951692,38.330997387496325,226.43885955810546,233.8700922648112,12.279999732971191,56.74024639476481 93347,2019-04-23,V,161.0,161.8800048828125,159.8699951171875,156.84585571289062,6522900.0,1.0,2.3820397073535275,157.46907405694378,149.48935032049764,66.54068297453537,130.47762199670703,32.9140270280599,152.09373474121094,145.68487345377605,12.279999732971191,56.74024639476481 93348,2019-04-23,VZ,57.619998931884766,57.720001220703125,56.29999923706055,45.31103515625,23488700.0,1.0,0.13524930289174364,47.464791876072915,45.33905753493783,49.732017114153166,-151.11966602861452,36.44039249906882,46.17986119588216,44.80537986755371,12.279999732971191,56.74024639476481 93349,2019-04-23,WBA,54.310001373291016,54.349998474121094,53.16999816894531,43.70586013793945,8327000.0,1.0,-2.045187756184589,52.508458650389564,40.25684896679794,32.10120972800618,-81.80702825735717,45.30165375154162,48.022239430745444,52.44548619588216,12.279999732971191,56.74024639476481 93350,2019-04-23,WMT,102.52999877929688,103.29000091552734,101.94000244140625,95.71395874023438,5050800.0,1.0,1.2695788826133168,97.0751879490024,88.28876697653472,61.71711985438235,138.96805089031068,23.789542649309865,92.32889607747396,91.23954734802246,12.279999732971191,56.74024639476481 93351,2019-04-24,AAPL,51.84000015258789,52.119998931884766,51.76250076293945,49.987571716308594,70162400.0,2.0,1.379021198957524,50.552696461216144,45.077111583217444,68.91577910413483,147.27427738659114,57.61347797586242,46.96537094116211,44.19240976969401,13.140000343322754,22.35070772318479 93352,2019-04-24,AMGN,180.13999938964844,180.8300018310547,178.25999450683594,155.42164611816406,2711600.0,2.0,-2.3257512134411797,174.9460798260801,153.47913684872458,40.99135463806046,-170.13618941812146,30.043264100617613,164.499392191569,163.59875818888347,13.140000343322754,22.35070772318479 93353,2019-04-24,AXP,113.76000213623047,114.36000061035156,113.41999816894531,106.97348022460938,2318400.0,2.0,1.07508846089776,107.09830913554043,101.09556369771153,61.11915933318076,161.97160704852925,44.4787226684874,104.13908538818359,101.81300366719564,13.140000343322754,22.35070772318479 93354,2019-04-24,BA,377.8900146484375,381.1499938964844,373.6600036621094,366.6661376953125,9855100.0,2.0,-3.238078906730891,386.40495783220814,354.0963757859559,48.25141891464672,-1.2040426292741837,3.29036004126439,368.15769449869794,385.0955312093099,13.140000343322754,22.35070772318479 93355,2019-04-24,CAT,139.75,140.3000030517578,136.55999755859375,123.46354675292969,8694400.0,2.0,1.6710313943342499,130.23910891049047,118.08435605532982,52.44574773991799,25.708000375489757,4.470916793693657,122.22187728881836,120.84677505493164,13.140000343322754,22.35070772318479 93356,2019-04-24,CRM,161.8800048828125,162.49000549316406,159.39999389648438,159.55999755859375,3384900.0,2.0,-0.06940189987435019,163.2200705419199,154.46392604011132,52.41037931357166,24.403862994688662,5.730062650195598,159.89833119710286,159.02983169555665,13.140000343322754,22.35070772318479 93357,2019-04-24,CSCO,56.63999938964844,57.150001525878906,56.58000183105469,49.56665802001953,13212000.0,2.0,1.0511691474148108,50.43186195218626,46.22629501497682,69.63749812704751,108.26605620033105,51.613566389056565,47.553781509399414,45.1394006729126,13.140000343322754,22.35070772318479 93358,2019-04-24,CVX,121.3499984741211,121.43000030517578,118.08999633789062,96.88558959960938,22115000.0,2.0,-0.573540701700054,104.94963227329826,96.64169386805916,45.944616318898994,-161.6231108922433,22.15974719209545,101.22884038289388,99.3508305867513,13.140000343322754,22.35070772318479 93359,2019-04-24,DIS,133.11000061035156,135.75,132.72000122070312,133.46885681152344,11449500.0,2.0,5.6822343185680495,138.2852433800389,100.860111081631,73.09287047540465,149.63075836122385,77.13672288549155,116.31647262573242,113.78178354899089,13.140000343322754,22.35070772318479 93360,2019-04-24,GS,203.0,203.52000427246094,199.72999572753906,180.2547607421875,4606100.0,2.0,1.9477587988260154,189.49249296212955,171.35501680349543,52.130593170067876,32.80341922260803,6.211051572151629,178.81631469726562,177.46294225056965,13.140000343322754,22.35070772318479 93361,2019-04-24,HD,206.16000366210938,208.3000030517578,205.5399932861328,185.36293029785156,2750900.0,2.0,4.283657607486987,189.77252936973292,169.84966911659518,66.32447580886767,99.84648468232842,51.000165235797446,175.36009775797527,170.3955411275228,13.140000343322754,22.35070772318479 93362,2019-04-24,HON,171.77000427246094,172.11000061035156,171.0500030517578,156.34767150878906,3825200.0,2.0,3.307507891953094,156.01894352770054,141.04437739515103,70.99630906312399,222.56041800279309,71.61192942557226,146.60024668375652,142.00670954386393,13.140000343322754,22.35070772318479 93363,2019-04-24,IBM,134.4168243408203,135.09559631347656,133.6328887939453,107.25896453857422,2902545.0,2.0,0.24916419669200707,111.85828212401384,105.85252872803693,53.122354653929435,-32.392213277298595,18.28249981050088,108.26884765625,106.39823048909506,13.140000343322754,22.35070772318479 93364,2019-04-24,INTC,58.52000045776367,59.290000915527344,58.13999938964844,51.70657730102539,17723700.0,2.0,1.2455582326159274,52.60137469194606,46.12455342389866,66.80147832596923,156.38566993873354,46.54831378179411,48.71031951904297,46.84057324727376,13.140000343322754,22.35070772318479 93365,2019-04-24,JNJ,139.64999389648438,140.13999938964844,138.86000061035156,123.36636352539062,5676300.0,2.0,0.39739918466007396,124.51733373071498,119.11086985204868,55.60641968185203,108.54052848581937,14.704334942122129,121.92148335774739,120.71641693115234,13.140000343322754,22.35070772318479 93366,2019-04-24,JPM,113.26000213623047,114.1500015258789,112.80999755859375,99.11576080322266,9245700.0,2.0,2.5277109904036053,102.29311508321445,85.01233383035978,63.930366525895394,141.17148098932884,49.6260536792376,92.35757700602214,91.21084760030111,13.140000343322754,22.35070772318479 93367,2019-04-24,KO,48.029998779296875,48.22999954223633,47.91999816894531,41.733619689941406,15997300.0,2.0,0.390842673700007,41.70245275764706,39.892947861859774,58.45113042827503,189.86711805792518,46.31543687361814,40.461082458496094,40.409166526794436,13.140000343322754,22.35070772318479 93368,2019-04-24,MCD,195.57000732421875,198.25999450683594,195.33999633789062,178.22596740722656,3070100.0,2.0,2.526444062788812,177.0236519517242,167.37823403460393,66.86114635752682,188.91140580650824,54.478867464163294,170.36874694824218,165.83579076131184,13.140000343322754,22.35070772318479 93369,2019-04-24,MMM,219.0,219.75,218.10000610351562,183.23513793945312,2048900.0,2.0,2.5841901886901724,185.6100631807992,172.99151305211095,61.244557997055985,119.44260489112696,34.26765602459587,177.31827901204426,173.95250040690104,13.140000343322754,22.35070772318479 93370,2019-04-24,MRK,71.3072509765625,71.66984558105469,70.59160614013672,62.04961395263672,12779102.0,2.0,-1.5004458001395165,71.92184432957964,59.983211288706485,39.6125580018867,-160.54920960675878,45.10921366568901,66.66258964538574,65.8577372233073,13.140000343322754,22.35070772318479 93371,2019-04-24,MSFT,125.79000091552734,125.8499984741211,124.5199966430664,119.45809936523438,31257000.0,2.0,2.3201859573874515,119.722772858251,110.66190121401462,67.45219273801499,197.12373400654218,55.89365620834056,114.08130722045898,108.85286827087403,13.140000343322754,22.35070772318479 93372,2019-04-24,NKE,87.66999816894531,88.81999969482422,87.43000030517578,84.4913101196289,8063000.0,2.0,0.8857952292850939,85.44833369316362,78.67449879585004,58.70805972014742,102.50279169650794,21.614603736718504,82.03688252766928,81.19765599568684,13.140000343322754,22.35070772318479 93373,2019-04-24,PG,103.31999969482422,104.6500015258789,102.79000091552734,92.73556518554688,10094800.0,2.0,0.994259208660111,95.10779778542243,90.80067694602289,59.527438674889495,20.06553103452151,2.424105224991184,92.14068400065104,89.76454709370931,13.140000343322754,22.35070772318479 93374,2019-04-24,TRV,138.67999267578125,139.6699981689453,137.5399932861328,125.33615112304688,1161200.0,2.0,1.1751106509443332,125.30795737709417,121.3497582295953,60.58185294022452,127.69637347552901,27.228712760564594,122.40220769246419,119.08722788492838,13.140000343322754,22.35070772318479 93375,2019-04-24,UNH,230.08999633789062,231.6300048828125,227.75,215.31259155273438,6104100.0,2.0,-5.797013082985501,242.17171658003232,201.18059817826847,43.12072874190423,-86.78808593137394,38.33099738749631,225.95498606363932,233.318519337972,13.140000343322754,22.35070772318479 93376,2019-04-24,V,161.75,162.02999877929688,160.64999389648438,156.68096923828125,7376500.0,2.0,2.3626638233678534,157.78478505925267,149.77420694514188,66.16381498483352,131.28493294498125,33.75508120233428,152.4093811035156,146.1010492960612,13.140000343322754,22.35070772318479 93377,2019-04-24,VZ,57.34000015258789,57.56999969482422,56.72999954223633,45.25553512573242,13227100.0,2.0,0.05508329841829607,47.313981054179294,45.257430078633206,49.4522644323501,-138.47839616754092,36.440392499068835,46.18608907063802,44.8393611907959,13.140000343322754,22.35070772318479 93378,2019-04-24,WBA,53.189998626708984,53.9900016784668,53.189998626708984,43.91116714477539,5997200.0,2.0,-1.990078242215155,51.875374357734415,40.19599443193843,32.78224614738586,-77.19050284764512,45.30165375154163,47.816110865275064,52.2035634358724,13.140000343322754,22.35070772318479 93379,2019-04-24,WMT,103.13999938964844,103.8499984741211,103.08999633789062,96.14112091064453,4697800.0,2.0,1.3233767695309666,97.52525845786987,88.32251299598757,62.61515001974956,147.5086351703705,28.427488633807613,92.50491714477539,91.34772466023763,13.140000343322754,22.35070772318479 93380,2019-04-25,AAPL,51.70750045776367,51.939998626708984,51.279998779296875,49.53392028808594,74172800.0,3.0,1.342372892613021,50.62432511129757,45.41110579690555,66.51843195424266,122.4939887506141,44.98525338955147,47.154951604207355,44.398562049865724,13.25,393.7197973956361 93381,2019-04-25,AMGN,177.0800018310547,181.02000427246094,175.9199981689453,157.32191467285156,2453700.0,3.0,-2.4107861001566278,175.10476215638724,152.81138774595652,43.184678541417085,-154.50823463646046,35.74003451465976,164.29977569580078,163.45121078491212,13.25,393.7197973956361 93382,2019-04-25,AXP,115.2300033569336,116.5,114.75,108.71854400634766,4595200.0,3.0,1.278221665103004,107.90023424765619,100.97706448891608,63.948051582303165,221.72110954619035,54.966455720070115,104.26841913859049,102.05187161763509,13.25,393.7197973956361 93383,2019-04-25,BA,376.010009765625,384.79998779296875,372.760009765625,373.834228515625,6615000.0,3.0,-2.5500221507497827,386.7344390482411,354.6057800679699,50.56241685957765,36.560677379305886,2.3237488909059554,368.3419423421224,385.4164037068685,13.25,393.7197973956361 93384,2019-04-25,CAT,137.0500030517578,137.4600067138672,134.08999633789062,122.0293197631836,5094700.0,3.0,1.2821426058585814,129.5676518286863,119.26860763176292,50.77255877126904,-18.941765000591708,15.074895836293697,122.32449671427409,121.00159136454265,13.25,393.7197973956361 93385,2019-04-25,CRM,162.0,163.88999938964844,161.0,163.08999633789062,5498400.0,3.0,0.25858928832118977,163.64293398939438,154.8380627147072,55.30456404693075,93.93812396003436,10.77112904172476,160.0076644897461,159.3283317565918,13.25,393.7197973956361 93386,2019-04-25,CSCO,56.459999084472656,56.779998779296875,56.0099983215332,49.08736801147461,15526900.0,3.0,0.9882973603920888,50.30397072293167,46.661305232268525,66.4681330120939,79.43507037760185,35.13109452968742,47.67203025817871,45.29421157836914,13.25,393.7197973956361 93387,2019-04-25,CVX,118.05000305175781,118.69999694824219,117.4000015258789,96.5743179321289,10636400.0,3.0,-0.775527192346658,105.15919068863825,96.03158537337346,45.42006810156412,-184.00617077961573,25.372026911509103,101.04399185180664,99.44889233907064,13.25,393.7197973956361 93388,2019-04-25,DIS,135.36000061035156,138.8800048828125,134.83999633789062,135.58302307128906,16382500.0,3.0,6.006490710507109,140.21488058366361,101.5939245005649,74.50487276605804,148.34022745334178,80.39862374224332,117.07882308959961,114.21548334757487,13.25,393.7197973956361 93389,2019-04-25,GS,199.6999969482422,202.55999755859375,199.10000610351562,181.0277557373047,2075300.0,3.0,1.709354951559618,188.79305928291078,173.07643839775326,52.75101803123488,27.062513690787654,4.250935801419383,178.94065500895184,177.4885060628255,13.25,393.7197973956361 93390,2019-04-25,HD,206.00999450683594,207.72000122070312,205.05999755859375,185.16566467285156,3292100.0,3.0,4.180059184715901,189.59644941293465,171.572534046538,66.00395934050138,90.5449620622235,47.13428242926843,176.11809539794922,170.81605962117513,13.25,393.7197973956361 93391,2019-04-25,HON,170.6999969482422,170.9499969482422,168.6199951171875,155.55357360839844,3340300.0,3.0,3.4068976485201006,156.84315042492418,141.4350630760524,69.28768999429052,174.83266393655956,47.54959555812929,147.0681915283203,142.45444946289064,13.25,393.7197973956361 93392,2019-04-25,IBM,133.55641174316406,133.6042022705078,131.65391540527344,106.24730682373047,3043965.0,3.0,0.06836684738173915,111.91137470621456,105.75268245320927,51.11393651997262,-97.11018979047138,28.818534157656412,108.27063573201498,106.47291781107585,13.25,393.7197973956361 93393,2019-04-25,INTC,58.29999923706055,58.380001068115234,57.22999954223633,50.72915267944336,27949900.0,3.0,1.170736783130721,52.61620612225695,46.501571892879774,62.17647856321254,103.175328055132,28.55266463695123,48.805420049031575,47.00733909606934,13.25,393.7197973956361 93394,2019-04-25,JNJ,138.52000427246094,139.77000427246094,137.9600067138672,123.76519775390625,5218100.0,3.0,0.49523933909371465,124.6566343589968,119.05576417005594,56.3987356104154,91.75678580106917,6.912031756118775,121.92857411702474,120.86676495869955,13.25,393.7197973956361 93395,2019-04-25,JPM,113.01000213623047,114.1500015258789,112.5,99.16814422607422,9311800.0,3.0,2.5402371224248412,102.53250121094895,86.06360703490067,64.00469844611834,124.5710590368434,46.366206059990276,92.64890721638997,91.35968920389811,13.25,393.7197973956361 93396,2019-04-25,KO,47.7400016784668,47.88999938964844,47.470001220703125,41.61185073852539,11444400.0,3.0,0.4016208394702332,41.81675417978182,39.88563382070647,57.46352866226035,138.52818431038182,29.281837136006324,40.519649759928384,40.421491877237955,13.25,393.7197973956361 93397,2019-04-25,MCD,196.49000549316406,198.02000427246094,195.6199951171875,178.4965057373047,2040800.0,3.0,2.7057163580660415,178.02318215363292,167.31839652068348,67.14569192023137,177.4965309823707,54.47886746416329,170.84580790201824,166.0899897257487,13.25,393.7197973956361 93398,2019-04-25,MMM,197.5399932861328,198.9600067138672,189.60000610351562,159.5153045654297,14646200.0,3.0,0.6617258798962666,189.22280774407363,168.00375323004744,38.01974527941113,-269.6886994798046,51.22952444032152,176.8738800048828,173.8845074971517,13.25,393.7197973956361 93399,2019-04-25,MRK,71.16412353515625,73.30152893066406,71.04962158203125,63.38644027709961,13994154.0,3.0,-1.4166844254066646,71.67001232963301,59.74100527900955,44.39329741747303,-112.25979645400155,24.712648184804184,66.53222961425782,65.90760625203451,13.25,393.7197973956361 93400,2019-04-25,MSFT,130.05999755859375,131.3699951171875,128.8300018310547,123.41419982910156,38033900.0,3.0,2.6724478688220614,121.31032704907547,110.25736475390305,71.78519910755169,301.7292912425553,71.24048072400527,114.5479517618815,109.27727279663085,13.25,393.7197973956361 93401,2019-04-25,NKE,88.4000015258789,88.54000091552734,87.48999786376953,83.69790649414062,7069900.0,3.0,0.8569681692111857,85.49679713318193,79.05332035949385,56.68704684985213,82.04628853178073,21.614603736718504,82.08881912231445,81.31787325541178,13.25,393.7197973956361 93402,2019-04-25,PG,103.0999984741211,103.56999969482422,102.58999633789062,92.36886596679688,6085300.0,3.0,0.8434389231555031,95.04813758741744,90.95883339036575,58.15271677847356,-14.803170649049427,4.450357127122896,92.22443288167318,89.919504292806,13.25,393.7197973956361 93403,2019-04-25,TRV,138.22999572753906,139.5500030517578,137.24000549316406,125.34514617919922,1129000.0,3.0,1.222245391843785,125.61130892003943,121.30215467248986,60.59498623547934,115.54537013785418,24.455019371326486,122.58801752726237,119.31387634277344,13.25,393.7197973956361 93404,2019-04-25,UNH,228.52999877929688,232.1199951171875,228.1300048828125,215.72386169433594,5954500.0,3.0,-5.392117685649623,241.72349646075693,200.60810449139152,43.3549096836942,-76.28251502303999,36.96787265556951,225.2863505045573,232.76495590209962,13.25,393.7197973956361 93405,2019-04-25,V,160.52000427246094,161.60000610351562,158.5500030517578,156.2249298095703,8862500.0,3.0,2.2841791299392753,157.74443771803448,150.47430617844992,65.10874339801771,96.86487227627288,12.623631816668922,152.68589528401694,146.52560475667318,13.25,393.7197973956361 93406,2019-04-25,VZ,56.81999969482422,56.900001525878906,55.75,44.28034210205078,17425500.0,3.0,-0.08614573031947259,47.25446755091876,44.96736777622968,44.864878286605325,-216.06487793076934,45.40530274055625,46.153794352213545,44.880501174926756,13.25,393.7197973956361 93407,2019-04-25,WBA,53.34000015258789,53.41999816894531,52.63999938964844,43.262386322021484,6641200.0,3.0,-1.9759769138010697,51.08995070343241,40.19714264983908,31.74148045297072,-82.13563741695035,48.24530143648667,47.56371917724609,51.95191605885824,13.25,393.7197973956361 93408,2019-04-25,WMT,103.23999786376953,104.1500015258789,102.83000183105469,96.13182830810547,3961100.0,3.0,1.3497036041552946,97.85339457837344,88.58034260424375,62.58211273273708,131.13469392620797,30.83785365243002,92.66030807495117,91.46113471984863,13.25,393.7197973956361 93409,2019-04-26,AAPL,51.224998474121094,51.25,50.529998779296875,49.29745864868164,74596400.0,4.0,1.279499098543198,50.59230087548527,45.819074170291096,65.29368849102835,90.88982782671503,27.951159851865288,47.32040278116862,44.55844599405925,12.729999542236328,87.08220076464141 93410,2019-04-26,AMGN,180.6999969482422,181.85000610351562,180.02999877929688,158.18490600585938,2445400.0,4.0,-2.3810929153187885,175.13112311403455,152.24632439573105,44.15977812566952,-110.98110227110571,31.674402162910063,164.11701304117838,163.42256698608398,12.729999542236328,87.08220076464141 93411,2019-04-26,AXP,116.58999633789062,117.7300033569336,116.0999984741211,110.33224487304688,2990600.0,4.0,1.5515332570221432,109.02095132359149,100.68431448451399,66.29402273180449,246.39115566414623,59.649492030143826,104.44499842325847,102.29099006652832,12.729999542236328,87.08220076464141 93412,2019-04-26,BA,383.8900146484375,384.0,378.1400146484375,371.871337890625,4259600.0,4.0,-2.138470130812948,386.8766626906303,355.0836888718697,49.93075435371226,43.965500967744724,2.32374889090596,368.5857635498047,385.3351542154948,12.729999542236328,87.08220076464141 93413,2019-04-26,CAT,136.55999755859375,139.02999877929688,135.88999938964844,124.62895202636719,5119200.0,4.0,1.170224418151733,128.90353593914713,120.60123243243491,53.55116388833028,17.222527915976972,7.004423243882529,122.50812759399415,121.14657084147136,12.729999542236328,87.08220076464141 93414,2019-04-26,CRM,162.4199981689453,166.05999755859375,161.27999877929688,165.9600067138672,3342900.0,4.0,0.7415622516484177,164.6981100894741,154.86088801843604,57.47949077535836,141.61650364309457,18.033562704947386,160.18399810791016,159.60833180745442,12.729999542236328,87.08220076464141 93415,2019-04-26,CSCO,56.02000045776367,56.369998931884766,55.68000030517578,48.69523239135742,18010900.0,4.0,0.8964947158448027,50.08051624420581,47.13361492034497,64.00272527034488,56.10511791319037,26.61267621127712,47.77287775675456,45.43166262308757,12.729999542236328,87.08220076464141 93416,2019-04-26,CVX,118.4000015258789,118.5,115.6500015258789,95.91900634765625,11626700.0,4.0,-0.9772163676277614,105.37073425357072,95.33512054379257,44.31811384918872,-187.83829041302118,32.881466007600366,100.8392110188802,99.52008323669433,12.729999542236328,87.08220076464141 93417,2019-04-26,DIS,138.6999969482422,140.0399932861328,137.50999450683594,138.2306671142578,14167600.0,4.0,6.403295776445418,142.33066077231638,102.36387810707816,76.12781800000592,144.65841504808103,81.44723210359902,117.91658477783203,114.70598907470703,12.729999542236328,87.08220076464141 93418,2019-04-26,GS,201.72999572753906,203.1199951171875,200.32000732421875,182.53787231445312,1543100.0,4.0,1.6235566220885858,188.07882337937733,174.86030168165783,53.9570297514656,41.35145918229213,5.90104709973706,179.1087407430013,177.50969568888345,12.729999542236328,87.08220076464141 93419,2019-04-26,HD,205.8800048828125,206.13999938964844,203.33999633789062,182.57421875,3560300.0,4.0,3.844531296280678,188.85761250141354,173.526379502981,61.93637733855977,68.63338546450278,33.993807302773575,176.77566477457682,171.15644963582358,12.729999542236328,87.08220076464141 93420,2019-04-26,HON,170.16000366210938,172.2899932861328,170.0,157.2239227294922,2703300.0,4.0,3.5791892948234363,157.97057756175963,141.5590397478107,70.81599765869692,179.7579780109394,51.553743493185834,147.5854263305664,142.90672607421874,12.729999542236328,87.08220076464141 93421,2019-04-26,IBM,133.2122344970703,133.73805236816406,132.70555114746094,106.86811828613281,2426511.0,4.0,-0.024539185389173213,111.93719819247895,105.69007384121247,52.25974217961072,-73.0282287467835,27.628791058212908,108.28724161783855,106.55732078552246,12.729999542236328,87.08220076464141 93422,2019-04-26,INTC,52.7400016784668,53.09000015258789,51.52000045776367,46.1678352355957,72364500.0,4.0,0.7349084806558182,52.710599242572165,46.34729908811631,46.600737707197915,-131.8414304420829,29.50821524608962,48.77577438354492,47.083499336242674,12.729999542236328,87.08220076464141 93423,2019-04-26,JNJ,139.8800048828125,140.52000427246094,139.30999755859375,124.42100524902344,4613600.0,4.0,0.6185661054075808,124.90501564062521,118.94120780908182,57.68341867551132,138.92139923720626,12.2239045248055,121.99858856201172,121.00882123311361,12.729999542236328,87.08220076464141 93424,2019-04-26,JPM,113.94999694824219,114.58000183105469,113.5999984741211,99.91883087158203,7889300.0,4.0,2.5809863072976498,102.82367517967673,87.04027364234476,65.07178128316858,124.02189004424542,48.04460394576185,92.9378293355306,91.5175771077474,12.729999542236328,87.08220076464141 93425,2019-04-26,KO,47.9900016784668,48.45000076293945,47.97999954223633,41.97716522216797,10154300.0,4.0,0.4346302918090359,41.998067633286624,39.850448068007324,59.582902860988305,181.99869282924922,38.76511385957015,40.59387359619141,40.43329512278239,12.729999542236328,87.08220076464141 93426,2019-04-26,MCD,198.47000122070312,198.60000610351562,196.5399932861328,178.03662109375,2302100.0,4.0,2.7786515311413496,178.81360108551803,167.25213988127882,66.14691773633741,172.86320076268177,56.094301152932914,171.28709767659504,166.34249776204427,12.729999542236328,87.08220076464141 93427,2019-04-26,MMM,190.52999877929688,192.25,189.36000061035156,160.30982971191406,4491300.0,4.0,-0.7886384629423446,191.2229151280165,164.59350180313584,38.82361888384125,-260.3187505583704,51.50749259500448,176.4358932495117,173.7976381937663,12.729999542236328,87.08220076464141 93428,2019-04-26,MRK,73.12976837158203,73.46373748779297,72.60496520996094,63.627227783203125,8888193.0,4.0,-1.315706744711349,71.32569295255718,59.587135874347126,45.20164506054639,-85.39544521263268,22.877229946350212,66.39771779378255,65.95956376393636,12.729999542236328,87.08220076464141 93429,2019-04-26,MSFT,129.6999969482422,130.52000427246094,129.02000427246094,124.1213607788086,23654900.0,4.0,2.9743929991953593,122.73664453296615,110.06948950023698,72.46308575471237,255.60083785316397,71.24048072400527,115.035302734375,109.65890922546387,12.729999542236328,87.08220076464141 93430,2019-04-26,NKE,87.94999694824219,88.94000244140625,87.33000183105469,84.41482543945312,6219600.0,4.0,0.8818069620077011,85.70005077412738,79.25823398539411,58.0373563591795,89.8758119193634,24.433120396623146,82.13470255533854,81.43319485982259,12.729999542236328,87.08220076464141 93431,2019-04-26,PG,103.94999694824219,105.87999725341797,103.91000366210938,94.67630004882812,7747400.0,4.0,0.8997318578862377,95.25191833385226,91.0265652476907,63.621437693919106,91.83734420262924,16.864119572148663,92.38095194498698,90.09841346740723,12.729999542236328,87.08220076464141 93432,2019-04-26,TRV,139.25,140.42999267578125,139.25,126.29072570800781,776900.0,4.0,1.3206764430877058,126.1034113786305,121.11083422683826,61.97279623943341,166.13499526479094,29.288927655764002,122.80354588826498,119.54046783447265,12.729999542236328,87.08220076464141 93433,2019-04-26,UNH,232.13999938964844,237.11000061035156,231.19000244140625,221.52845764160156,6186200.0,4.0,-4.550398621451876,241.3318971422654,200.51084425177754,46.56691213213545,-38.550455374156755,23.698295067146343,224.779421488444,232.26111221313477,12.729999542236328,87.08220076464141 93434,2019-04-26,V,161.25999450683594,163.02999877929688,160.39999389648438,158.0780487060547,7525400.0,4.0,2.34448489030666,158.03261500252512,150.9875311766741,67.30066235768837,140.37493421449835,21.635567751229416,152.96823018391927,146.939075978597,12.729999542236328,87.08220076464141 93435,2019-04-26,VZ,56.060001373291016,56.81999969482422,55.83000183105469,44.85912322998047,16329700.0,4.0,-0.14964296222710516,47.300741637817325,44.77065156591803,47.835848490860364,-179.41986030596436,45.40530274055625,46.13320655822754,44.92187048594157,12.729999542236328,87.08220076464141 93436,2019-04-26,WBA,52.720001220703125,52.959999084472656,52.25,43.402000427246094,7253700.0,4.0,-1.9312733015065717,50.067571877924664,40.42621321729018,32.22051526440828,-81.52625419351362,50.27374497059767,47.3181713104248,51.70109901428223,12.729999542236328,87.08220076464141 93437,2019-04-26,WMT,100.44999694824219,102.33999633789062,99.66000366210938,94.28385925292969,8107700.0,4.0,1.2075324689990197,97.85315544406875,88.9891793032457,56.454337137081694,46.393014979427,5.217018513664713,92.76276677449545,91.57314847310384,12.729999542236328,87.08220076464141 93496,2019-04-29,AAPL,51.099998474121094,51.49250030517578,50.96500015258789,49.372249603271484,88818800.0,0.0,1.221624047161832,50.54295646085543,46.222163091756876,65.50152158583421,96.67358183665682,30.762735784238306,47.469123713175456,44.71481107076009,13.109999656677246,22.41950503568291 93497,2019-04-29,AMGN,181.4499969482422,182.47000122070312,179.58999633789062,157.92340087890625,2662500.0,0.0,-2.3515548699142528,174.98952083718024,151.61997165549553,43.92347080065854,-100.83240589721194,28.598801235619874,163.8244160970052,163.35712687174478,13.109999656677246,22.41950503568291 93498,2019-04-29,AXP,117.23999786376953,117.69999694824219,116.55000305175781,109.54415130615234,3096200.0,0.0,1.6851171170695096,109.68591410184233,100.75542119478852,64.18394553795518,212.9151747384499,59.64949203014383,104.55884704589843,102.51650632222494,13.109999656677246,22.41950503568291 93499,2019-04-29,BA,378.489990234375,385.29998779296875,376.760009765625,370.17205810546875,5457300.0,0.0,-1.9272141421477613,386.74845647031293,354.9804436761715,49.37831376917681,34.8499619794098,0.023899822764254338,368.5877166748047,385.2595932006836,13.109999656677246,22.41950503568291 93500,2019-04-29,CAT,139.5,140.4499969482422,138.82000732421875,124.61997985839844,3374300.0,0.0,1.0684876090488444,128.6430423561399,121.25133859478787,53.540374179999866,43.19565396068927,0.20954777777289296,122.7217534383138,121.24610735575358,13.109999656677246,22.41950503568291 93501,2019-04-29,CRM,166.7100067138672,167.55999755859375,165.3300018310547,165.36000061035156,4509700.0,0.0,1.0636452858647942,165.5894364886221,154.66856216860444,56.88088179011385,176.170399163074,22.683474325713888,160.312331644694,159.83149846394858,13.109999656677246,22.41950503568291 93502,2019-04-29,CSCO,55.66999816894531,56.220001220703125,55.54999923706055,48.913089752197266,16259500.0,0.0,0.8317320377525874,49.905623313370086,47.524593666610386,64.75407712531899,52.03943369929111,23.33850316000019,47.86770985921224,45.56437390645345,13.109999656677246,22.41950503568291 93503,2019-04-29,CVX,117.01000213623047,118.11000061035156,116.69999694824219,96.42689514160156,9404000.0,0.0,-1.083583238001907,105.4349641417067,94.82365173353745,45.380560340443694,-155.90302118792673,32.88146600760037,100.63197428385416,99.57757237752278,13.109999656677246,22.41950503568291 93504,2019-04-29,DIS,142.19000244140625,142.3699951171875,137.61000061035156,137.61814880371094,25746100.0,0.0,6.592349045197395,143.90528647899515,103.58212120533103,74.98544898935666,132.1372226268609,83.3587525206219,118.71812260945639,115.16339925130208,13.109999656677246,22.41950503568291 93505,2019-04-29,GS,203.5,208.0,203.27000427246094,185.9893798828125,2997000.0,0.0,1.8131675759950951,187.56382757714746,176.71727136084084,56.57759261440254,92.35791245558066,18.91778403769765,179.3682083129883,177.65510533650715,13.109999656677246,22.41950503568291 93506,2019-04-29,HD,203.30999755859375,203.8000030517578,200.33999633789062,181.27403259277344,3785200.0,0.0,3.4341224446934007,188.0033008371041,175.30158807891152,60.01671350457127,43.64076316112286,14.866766500120482,177.3713633219401,171.45514348347982,13.109999656677246,22.41950503568291 93507,2019-04-29,HON,171.89999389648438,173.1199951171875,171.77000427246094,157.49777221679688,2943100.0,0.0,3.6952326885517834,158.96754551822266,141.80616969173826,71.06024011993978,173.13946996000595,53.88475760968128,148.10874633789064,143.35827026367187,13.109999656677246,22.41950503568291 93508,2019-04-29,IBM,133.0305938720703,133.48948669433594,132.70555114746094,106.56920623779297,3094382.0,0.0,-0.12089399913264742,112.0055130125826,105.46464308482952,51.65668378334948,-79.71002906162616,27.628791058212908,108.27753321329753,106.63623682657878,13.109999656677246,22.41950503568291 93509,2019-04-29,INTC,52.16999816894531,52.43000030517578,51.0,45.005496978759766,42142300.0,0.0,0.2923503943463359,53.064146814160566,45.7656852628658,43.713991861209486,-154.1457852585465,32.47704538845435,48.68126080830892,47.146412467956544,13.109999656677246,22.41950503568291 93510,2019-04-29,JNJ,140.35000610351562,140.42999267578125,139.5800018310547,123.93356323242188,4275200.0,0.0,0.6692561904498433,124.91343869658188,118.93721437959,56.40554317393385,121.00891470530365,12.223904524805503,122.06476135253907,121.12162361145019,13.109999656677246,22.41950503568291 93511,2019-04-29,JPM,114.5999984741211,117.16000366210938,114.44999694824219,101.35908508300781,14242200.0,0.0,2.6983914313168924,103.22920127692718,88.00156654533843,67.01268084297129,135.2863921138869,56.7294773435578,93.23982060750326,91.71260719299316,13.109999656677246,22.41950503568291 93512,2019-04-29,KO,48.16999816894531,48.45000076293945,48.11000061035156,42.11634063720703,9731500.0,0.0,0.46664165889458786,42.1867320282984,39.79747512502191,60.36127055015584,175.307871029086,38.765113859570135,40.684334182739256,40.4435375213623,13.109999656677246,22.41950503568291 93513,2019-04-29,MCD,197.97999572753906,198.36000061035156,195.39999389648438,177.7660369873047,3456100.0,0.0,2.7825438715706525,179.4429550532146,167.27389522754711,65.55341719032164,145.3326055449823,45.26324589772968,171.64151204427083,166.63515294392903,13.109999656677246,22.41950503568291 93514,2019-04-29,MMM,191.52000427246094,192.19000244140625,189.75,159.08871459960938,3803400.0,0.0,-2.0133873620118266,192.8575187210931,161.48937306357485,38.039217763574925,-227.89726367229076,51.50749259500448,175.93768666585285,173.6761573791504,13.109999656677246,22.41950503568291 93515,2019-04-29,MRK,73.08206176757812,73.64503479003906,72.97709655761719,63.75177001953125,7395317.0,0.0,-1.2116643749471123,70.85096895119561,59.53128736594308,45.62458585761446,-72.7565204651384,20.7539504512856,66.26514333089193,65.99902699788412,13.109999656677246,22.41950503568291 93516,2019-04-29,MSFT,129.89999389648438,130.17999267578125,129.35000610351562,124.0066909790039,16324200.0,0.0,3.167916031848762,123.90061075919996,110.03598363166918,72.17221226056708,216.9956304338632,71.24048072400527,115.4767842610677,110.06955897013346,13.109999656677246,22.41950503568291 93517,2019-04-29,NKE,88.18000030517578,88.51000213623047,88.12999725341797,84.3670425415039,5008400.0,0.0,0.8874067313194729,85.8568265112324,79.48859585204885,57.91287156228223,89.51797049247911,24.43312039662314,82.18122278849283,81.5381861368815,13.109999656677246,22.41950503568291 93518,2019-04-29,PG,105.56999969482422,105.75,104.72000122070312,93.71041107177734,4787600.0,0.0,0.8565316819944542,95.30229049353264,91.10671448083261,60.21393160301067,79.64827671249601,16.864119572148674,92.47211990356445,90.2323616027832,13.109999656677246,22.41950503568291 93519,2019-04-29,TRV,140.5,141.94000244140625,140.4199981689453,127.38937377929688,983800.0,0.0,1.4703857858678333,126.81463532026989,120.78684020463247,63.5064853533158,206.91904481444274,36.71653508946659,123.02207616170247,119.7904436747233,13.109999656677246,22.41950503568291 93520,2019-04-29,UNH,237.39999389648438,238.05999755859375,234.16000366210938,221.9490966796875,5345300.0,0.0,-3.8055204727151875,240.3132105535358,200.6125706964642,46.79308604031299,-24.687572999390184,21.306589778299006,224.34477742513022,231.76691716512045,13.109999656677246,22.41950503568291 93521,2019-04-29,V,163.2100067138672,164.5,163.10000610351562,159.26170349121094,10003600.0,0.0,2.459437820574948,158.7270238448162,151.06541695108223,68.60391440904291,176.33863421701247,29.613016755495398,153.2492701212565,147.41408309936523,13.109999656677246,22.41950503568291 93522,2019-04-29,VZ,56.75,57.16999816894531,56.709999084472656,45.065250396728516,13985000.0,0.0,-0.18124298005258055,47.29222662497123,44.64541337441842,48.85127592350639,-122.05189533120405,37.4911030314966,46.10797945658366,44.95281117757161,13.109999656677246,22.41950503568291 93523,2019-04-29,WBA,52.91999816894531,53.709999084472656,52.779998779296875,43.985069274902344,5095200.0,0.0,-1.8277276766593005,48.51144845480143,41.18492224222005,34.21508990710872,-67.36472627738317,39.068939665521405,47.0698860168457,51.45115718841553,13.109999656677246,22.41950503568291 93524,2019-04-29,WMT,101.87999725341797,102.0,100.77999877929688,94.31173706054688,6379700.0,0.0,1.0846076444101556,97.84501621391595,89.37155788276374,56.52077590903372,51.76456461278688,5.217018513664717,92.8599639892578,91.66977081298828,13.109999656677246,22.41950503568291 93525,2019-04-30,AAPL,50.76499938964844,50.849998474121094,49.77750015258789,48.421531677246094,186139600.0,1.0,1.0865179581383728,50.38315917530281,46.609505161855395,60.72002296864695,49.147844334123825,8.582435285520576,47.57087148030599,44.855010414123534,13.119999885559082,32.56364813284158 93526,2019-04-30,AMGN,181.6300048828125,182.0399932861328,177.8800048828125,156.31076049804688,3963000.0,1.0,-2.430257857658262,174.6976981531641,150.82654653677727,42.473533335567204,-108.33096897920416,33.199043224708724,163.4760314941406,163.26538645426433,13.119999885559082,32.56364813284158 93527,2019-04-30,AXP,117.05000305175781,117.3499984741211,116.0999984741211,109.98511505126953,2387900.0,1.0,1.8057498176621607,110.42397280591064,100.57315625292725,64.83186594041852,187.79867916971313,52.99805721370141,104.68645960489908,102.74376258850097,13.119999885559082,32.56364813284158 93528,2019-04-30,BA,379.5,381.1400146484375,375.04998779296875,368.8438720703125,3732800.0,1.0,-1.8456897989365189,385.13369853011557,355.24263813980633,48.94048630102094,4.242016089361017,2.9726343378048217,368.7638244628906,385.13258260091146,13.119999885559082,32.56364813284158 93529,2019-04-30,CAT,139.99000549316406,140.0,137.5800018310547,124.97855377197266,3862000.0,1.0,1.0052069726972377,128.64373389581894,121.25199288030409,53.92418601260344,31.32296982410473,5.79372415782939,122.90486094156901,121.3850331624349,13.119999885559082,32.56364813284158 93530,2019-04-30,CRM,165.19000244140625,166.44000244140625,163.6199951171875,165.35000610351562,3581800.0,1.0,1.3030709470460522,166.26535841378322,154.4096415862168,56.870675975674494,138.6821680830401,14.750543908730531,160.42566528320313,159.98949864705403,13.119999885559082,32.56364813284158 93531,2019-04-30,CSCO,56.0,56.119998931884766,55.529998779296875,48.756229400634766,20846000.0,1.0,0.759000543535727,49.843193167734846,47.701695900868664,63.762776988422196,44.11265637421303,22.816183048627778,47.94836527506511,45.693749237060544,13.119999885559082,32.56364813284158 93532,2019-04-30,CVX,121.0999984741211,121.91999816894531,119.6500015258789,98.34362030029297,21431500.0,1.0,-1.0016694259150682,105.18523182819284,94.6736510758599,49.16718094168334,-62.06946608826879,6.276772964917419,100.47306493123372,99.61672681172689,13.119999885559082,32.56364813284158 93533,2019-04-30,DIS,139.1199951171875,139.38999938964844,136.02999877929688,135.31626892089844,15253100.0,1.0,6.481715472568467,144.8304698468624,105.07340512262002,70.85209531433327,105.82280953578038,70.61622494494848,119.50352401733399,115.58606694539388,13.119999885559082,32.56364813284158 93534,2019-04-30,GS,206.94000244140625,207.99000549316406,204.14999389648438,185.09054565429688,1833000.0,1.0,1.8693584125246048,187.51402260603243,177.5922151869363,55.723192555581306,88.35340469935586,18.917784037697636,179.47157541910806,177.80746714274088,13.119999885559082,32.56364813284158 93535,2019-04-30,HD,201.5500030517578,203.75,200.7899932861328,182.65493774414062,3415600.0,1.0,3.1835994255281435,187.65629853038135,176.37131682606397,61.33344267866049,46.35898485467151,14.866766500120498,177.97752227783204,171.76439158121744,13.119999885559082,32.56364813284158 93536,2019-04-30,HON,173.00999450683594,174.00999450683594,172.47999572753906,158.48355102539062,3651700.0,1.0,3.82267658929743,160.1197743293281,141.76386214528128,71.93488927058938,163.58902800167135,56.29515483933534,148.61685282389323,143.80990193684895,13.119999885559082,32.56364813284158 93537,2019-04-30,IBM,132.9923553466797,134.26385498046875,132.58126831054688,107.50422668457031,4852185.0,1.0,-0.12041942726129662,111.89114845363532,105.3467856589135,53.39691794237962,-56.86002218402916,20.284645241887926,108.27906621297201,106.73477706909179,13.119999885559082,32.56364813284158 93538,2019-04-30,INTC,51.0,51.43000030517578,50.869998931884766,44.94386672973633,27130900.0,1.0,-0.06263115062559876,53.38588316386026,45.13839356953818,43.56596254989179,-157.03023058299098,33.2285720609506,48.591443634033205,47.184818776448566,13.119999885559082,32.56364813284158 93539,2019-04-30,JNJ,140.19000244140625,141.4499969482422,138.9600067138672,125.1388931274414,6003700.0,1.0,0.797495465906735,125.3001771335242,118.74722582057736,58.74349832286432,138.59520677428415,19.37378080614482,122.18381525675456,121.23808046976725,13.119999885559082,32.56364813284158 93540,2019-04-30,JPM,116.43000030517578,116.72000122070312,115.26000213623047,101.2979736328125,11389100.0,1.0,2.7547496158597795,103.7882281485271,88.50785797207838,66.84962652591548,122.3928574105146,56.72947734355781,93.52129491170247,91.90113283793131,13.119999885559082,32.56364813284158 93541,2019-04-30,KO,48.529998779296875,49.18000030517578,48.38999938964844,42.67301559448242,17912900.0,1.0,0.5308110552383454,42.49098116575177,39.6967625934035,63.28679914868324,205.46253922190638,48.96032533642984,40.79016138712565,40.45486615498861,13.119999885559082,32.56364813284158 93542,2019-04-30,MCD,198.85000610351562,200.0,195.5,178.17189025878906,6162300.0,1.0,2.786259283916337,179.98926341370222,167.55545551940324,66.02639758058842,146.55467736495785,50.54080966848876,172.05093739827473,166.96533838907877,13.119999885559082,32.56364813284158 93543,2019-04-30,MMM,190.86000061035156,190.86000061035156,186.5500030517578,158.50323486328125,4541000.0,1.0,-2.9967088161806146,194.00250057214288,158.46838260656807,37.66180047710802,-215.27007526427553,55.38189683326175,175.40853271484374,173.5607007344564,13.119999885559082,32.56364813284158 93544,2019-04-30,MRK,74.00763702392578,75.28626251220703,72.51908111572266,65.35428619384766,11269039.0,1.0,-0.9885055086627474,70.34483889105883,59.6563017034236,50.69043495334893,-45.06996768048739,3.4547037189213445,66.19207483927408,66.037433052063,13.119999885559082,32.56364813284158 93545,2019-04-30,MSFT,129.80999755859375,130.6999969482422,129.38999938964844,124.79983520507812,24166500.0,1.0,3.3467057987500937,125.1030157917344,109.9401528484023,72.94916459401844,193.91307659567553,72.34763694630092,115.89182764689127,110.51959457397462,13.119999885559082,32.56364813284158 93546,2019-04-30,NKE,88.29000091552734,88.4000015258789,87.26000213623047,83.95598602294922,7614100.0,1.0,0.8488902843563011,85.97755485346043,79.61639885137355,56.82813468376185,70.54975846937734,14.225358379921243,82.1815409342448,81.64220581054687,13.119999885559082,32.56364813284158 93547,2019-04-30,PG,104.86000061035156,106.62000274658203,104.66000366210938,95.23081970214844,8251300.0,1.0,0.9342105040804398,95.57149286911073,91.15648564651428,63.40550808872514,114.11281951202102,23.575812382583848,92.64149856567383,90.37684860229493,13.119999885559082,32.56364813284158 93548,2019-04-30,TRV,141.8300018310547,143.86000061035156,141.61000061035156,129.4515838623047,1558600.0,1.0,1.7354296845723383,127.99258549957878,120.12489649505014,66.15688201776175,246.22617896561144,44.62289405952826,123.28653233846029,120.06061464945475,13.119999885559082,32.56364813284158 93549,2019-04-30,UNH,238.0800018310547,238.0800018310547,230.19000244140625,217.85501098632812,7632300.0,1.0,-3.505152457389272,239.29147206597585,200.4687147016023,44.88033296001912,-40.53510410622969,27.563150043263956,223.6614980061849,231.22745564778646,13.119999885559082,32.56364813284158 93550,2019-04-30,V,164.97999572753906,165.6999969482422,163.9199981689453,159.5333709716797,6432700.0,1.0,2.5431443561721494,159.4345286249938,151.053560364264,68.89822808785117,178.5323001107362,35.35553681197855,153.55553588867187,147.8106470743815,13.119999885559082,32.56364813284158 93551,2019-04-30,VZ,56.9900016784668,57.45000076293945,56.7599983215332,45.342750549316406,15469000.0,1.0,-0.18179861740112102,47.25479760704506,44.579977554698104,50.201313575256556,-98.36763490280806,31.37601862106575,46.10037345886231,44.995047124226886,13.119999885559082,32.56364813284158 93552,2019-04-30,WBA,53.66999816894531,53.869998931884766,53.040000915527344,43.9932861328125,8175400.0,1.0,-1.7251179058299186,45.73749905895566,43.14421099353457,34.24329978701587,-62.060827496991244,36.743790495495624,46.80955594380696,51.20652192433675,13.119999885559082,32.56364813284158 93553,2019-04-30,WMT,101.7699966430664,102.91999816894531,101.44999694824219,95.5003662109375,6133600.0,1.0,1.070758239485258,97.94744998276683,89.73529614150074,59.262253550505065,77.79219025487359,3.593327886887228,92.95839869181314,91.81653048197428,13.119999885559082,32.56364813284158 93554,2019-05-01,AAPL,52.470001220703125,53.82749938964844,52.307498931884766,50.7983283996582,259309200.0,2.0,1.1578856558977293,50.67406033419059,46.716747389808425,66.95798568705007,166.3930536082735,37.15440816723862,47.7638303120931,45.01588198343913,14.800000190734863,52.437814383462126 93555,2019-05-01,AMGN,175.39999389648438,178.5,171.25,153.53883361816406,6109100.0,2.0,-2.6853468685861515,174.42270732545066,149.681562083729,40.118665202279225,-151.40009912409735,47.27749289114238,163.03002014160157,163.14027837117513,14.800000190734863,52.437814383462126 93556,2019-05-01,AXP,117.47000122070312,117.98999786376953,116.93000030517578,109.78807830810547,2450500.0,2.0,1.8639662409776747,111.00753514209997,100.59112666209926,64.29423587674248,179.4276327076633,55.79779923247769,104.83492787679036,102.96212526957194,14.800000190734863,52.437814383462126 93557,2019-05-01,BA,378.5299987792969,381.20001220703125,376.3800048828125,367.9747619628906,2765600.0,2.0,-1.830114669104546,383.4726469140875,355.5413606542719,48.64849139533138,4.918044829156456,2.8588515066522957,368.8735280354818,384.8361012776693,14.800000190734863,52.437814383462126 93558,2019-05-01,CAT,139.5800018310547,139.92999267578125,137.63999938964844,123.84009552001953,3652000.0,2.0,0.8533555939446416,128.62328707020902,121.1652863856015,52.499690549756316,20.839773585878532,5.793724157829386,123.0485341389974,121.5054303487142,14.800000190734863,52.437814383462126 93559,2019-05-01,CRM,166.00999450683594,166.22000122070312,162.13999938964844,162.14999389648438,2707700.0,2.0,1.2205337141110135,166.40252068860414,154.4364792503607,53.680522311688165,91.88622149327142,8.273229033548308,160.3663319905599,160.06333185831707,14.800000190734863,52.437814383462126 93560,2019-05-01,CSCO,56.0,56.349998474121094,55.5099983215332,48.433799743652344,17648500.0,2.0,0.6676467159594139,49.79971082248198,47.80076296291842,61.752581833657004,39.15670291122673,26.63540862030581,48.02404556274414,45.817606353759764,14.800000190734863,52.437814383462126 93561,2019-05-01,CVX,119.80000305175781,120.13999938964844,117.76000213623047,96.50060272216797,10097000.0,2.0,-1.0730982468836174,104.97866485914352,94.29700423875687,45.99534084237943,-108.1206541517937,15.272174700581775,100.2691042582194,99.6066473642985,14.800000190734863,52.437814383462126 93562,2019-05-01,DIS,137.49000549316406,138.1699981689453,136.24000549316406,134.7333984375,8906700.0,2.0,6.274674253484761,145.28560946308173,107.03078152812921,69.84362067995572,94.0067712352883,70.61622494494851,120.3722407023112,115.99078737894693,14.800000190734863,52.437814383462126 93563,2019-05-01,GS,206.39999389648438,208.41000366210938,204.02999877929688,184.0209197998047,1981800.0,2.0,1.8067530634355364,187.27023341287207,178.48587010275293,54.706174419713264,82.15199991578704,20.006035082625992,179.5797353108724,177.92439549763998,14.800000190734863,52.437814383462126 93564,2019-05-01,HD,203.1999969482422,203.52000427246094,198.66000366210938,178.26116943359375,4644700.0,2.0,2.6005403353062775,186.8941146724863,177.53611146276762,55.335299934457495,17.413604960425587,2.94472129720026,178.41600138346354,171.96985193888347,14.800000190734863,52.437814383462126 93565,2019-05-01,HON,173.75999450683594,174.33999633789062,170.8300018310547,156.02822875976562,3762200.0,2.0,3.6830963696688173,160.642272836522,142.1450059110366,66.73776729438111,127.4885263319948,41.62482633178737,149.03368225097657,144.17188568115233,14.800000190734863,52.437814383462126 93566,2019-05-01,IBM,134.3690185546875,135.5736083984375,134.0057373046875,107.72649383544922,3194170.0,2.0,-0.10094459763659813,111.78688751192259,105.26404480008914,53.80583553772926,-14.29103813799502,8.949583548623956,108.28085505167643,106.8232588450114,14.800000190734863,52.437814383462126 93567,2019-05-01,INTC,51.099998474121094,51.599998474121094,50.7400016784668,44.697303771972656,20467600.0,2.0,-0.35970568932121694,53.6727509829596,44.5345228817865,42.963836423881574,-145.9573018641507,31.187555077682728,48.491353352864586,47.21196969350179,14.800000190734863,52.437814383462126 93568,2019-05-01,JNJ,140.9499969482422,142.35000610351562,139.75,125.80358123779297,6656300.0,2.0,0.9419031182624593,125.89865155240823,118.52452197054099,59.96824090586755,162.7171573861554,25.126326072653715,122.28750762939453,121.38498420715332,14.800000190734863,52.437814383462126 93569,2019-05-01,JPM,115.72000122070312,117.0,115.11000061035156,100.52112579345703,10412900.0,2.0,2.705540962822468,104.10672491380346,89.13368188551296,64.77694581278357,108.01086923082973,57.60825229565859,93.7881357828776,92.07136891682943,14.800000190734863,52.437814383462126 93570,2019-05-01,KO,48.95000076293945,49.08000183105469,48.54999923706055,42.26420211791992,10551200.0,2.0,0.5424251932150668,42.642991675871166,39.72045398758099,59.92670242462919,169.44971454944337,48.960325336429854,40.878012339274086,40.45147698720296,14.800000190734863,52.437814383462126 93571,2019-05-01,MCD,195.8699951171875,197.19000244140625,193.9499969482422,175.10569763183594,4059600.0,2.0,2.512821414129178,179.99356416301606,168.07601286335114,59.62760547799155,86.08162503064871,37.17817673515756,172.38340708414714,167.2320243835449,14.800000190734863,52.437814383462126 93572,2019-05-01,MMM,189.49000549316406,189.7100067138672,185.9199981689453,155.62608337402344,3818500.0,2.0,-3.96248319319173,195.14041270946723,155.15085315967337,35.85339975757972,-198.91687224502542,56.119729089726654,174.7686981201172,173.38275578816732,14.800000190734863,52.437814383462126 93573,2019-05-01,MRK,75.08587646484375,76.0782470703125,74.83778381347656,65.36258697509766,15288643.0,2.0,-0.8017387504352484,69.80621352235984,59.82211518247416,50.715038849982896,-16.40872180132471,3.664383170648257,66.10378468831381,66.07020428975423,14.800000190734863,52.437814383462126 93574,2019-05-01,MSFT,130.52999877929688,130.64999389648438,127.69999694824219,122.20062255859375,26821700.0,2.0,3.241299555448961,125.59151722422743,110.28205760487413,66.64143675854281,142.24476069760382,52.016480911162645,116.21768341064453,110.87936846415202,14.800000190734863,52.437814383462126 93575,2019-05-01,NKE,87.7300033569336,87.94999694824219,85.87000274658203,82.11112213134766,6524600.0,2.0,0.6618709880111737,85.90669824712278,79.83350637323856,52.28156421727179,24.785912277841106,0.18838686062699395,82.12450612386068,81.70785013834636,14.800000190734863,52.437814383462126 93576,2019-05-01,PG,106.1500015258789,106.38999938964844,104.80999755859375,93.84455108642578,6733800.0,2.0,0.8738381759239786,95.58821004763466,91.31034647092004,58.945504169977994,80.56905419940448,23.575812382583845,92.7531224568685,90.48994216918945,14.800000190734863,52.437814383462126 93577,2019-05-01,TRV,143.6199951171875,144.17999267578125,142.97000122070312,128.8482208251953,1249300.0,2.0,1.8751766599751534,128.79237899438095,119.88973770483778,64.73391090955081,231.11285372856338,45.8286462476449,123.59121271769206,120.32744382222494,14.800000190734863,52.437814383462126 93578,2019-05-01,UNH,233.07000732421875,234.6199951171875,230.35000610351562,216.80816650390625,4823200.0,2.0,-3.313385595462279,238.3209532922555,200.2745774084281,44.400255640403024,-46.97405878893518,27.563150043263953,222.87695871988933,230.67846221923827,14.800000190734863,52.437814383462126 93579,2019-05-01,V,165.5399932861328,165.74000549316406,162.75,157.94219970703125,5248100.0,2.0,2.452813656611994,159.71312915024254,151.26103924575358,65.19523156612918,140.710679469965,24.748046164678374,153.82072855631512,148.15889994303384,14.800000190734863,52.437814383462126 93580,2019-05-01,VZ,57.22999954223633,57.29999923706055,56.52000045776367,44.8115348815918,11627400.0,2.0,-0.22253834531431949,47.28715305610834,44.43558330253424,47.707692859547684,-119.32856754854878,34.06300834866201,46.08997077941895,45.03510011037191,14.800000190734863,52.437814383462126 93581,2019-05-01,WBA,53.56999969482422,54.099998474121094,53.5,44.083621978759766,5954200.0,2.0,-1.6178598936136055,45.58349798613182,43.160245528882825,34.56243862094115,-55.01139589943835,33.3186169915896,46.53334935506185,50.969105911254886,14.800000190734863,52.437814383462126 93582,2019-05-01,WMT,102.7699966430664,102.80999755859375,101.27999877929688,94.12598419189453,5337200.0,2.0,0.9380678809510954,97.73815996015762,90.35503996049667,55.10614129633631,55.419964133799475,1.9078020874644843,93.0051394144694,91.92637519836425,14.800000190734863,52.437814383462126 93583,2019-05-02,AAPL,52.459999084472656,53.162498474121094,52.032501220703125,50.467750549316406,127985200.0,3.0,1.1742343580363652,50.849089000467394,46.87471165871229,65.4622076057112,138.80824374625476,33.0489383252807,47.93265940348307,45.159510676066084,14.420000076293945,18.909379964089293 93584,2019-05-02,AMGN,176.05999755859375,178.3000030517578,174.3000030517578,153.85260009765625,3014000.0,3.0,-2.8295708831304296,173.87283114367867,148.80012570446584,40.50492300389301,-124.07872873981144,47.27749289114238,162.60521799723307,162.98969243367512,14.420000076293945,18.909379964089293 93585,2019-05-02,AXP,117.0,117.6500015258789,116.68000030517578,110.00386047363281,2538700.0,3.0,1.9055490104438206,111.52880445556472,100.73410142822435,64.6265615441093,152.16542907758054,52.01670360313061,105.04979883829752,103.17660547892253,14.420000076293945,18.909379964089293 93586,2019-05-02,BA,375.5,377.6499938964844,373.25,366.9981689453125,2438800.0,3.0,-1.87496078053465,382.7603397771176,355.38060870921055,48.31342038901019,-25.456725657856513,8.497353031149876,368.8618092854818,384.30989430745444,14.420000076293945,18.909379964089293 93587,2019-05-02,CAT,138.52000427246094,138.5399932861328,134.3800048828125,121.16875457763672,5405700.0,3.0,0.5115604431769327,128.8228227011523,120.67432619411139,49.336117208143044,-37.09718110161985,19.35146345891505,123.13702112833658,121.56467297871907,14.420000076293945,18.909379964089293 93588,2019-05-02,CRM,161.69000244140625,162.6999969482422,159.6300048828125,161.8300018310547,3181100.0,3.0,1.1164321421862269,166.31206629005663,154.4479343202949,53.37082462819737,34.48190317603507,1.778123155794236,160.31033223470052,160.11066513061525,14.420000076293945,18.909379964089293 93589,2019-05-02,CSCO,55.47999954223633,55.88999938964844,54.81999969482422,47.8760871887207,24220600.0,3.0,0.5439748043200581,49.831765129219534,47.73907990251875,58.455030342345424,-1.2599989728752798,9.292416153506574,48.08257865905762,45.93346722920736,14.420000076293945,18.909379964089293 93590,2019-05-02,CVX,117.27999877929688,118.4800033569336,116.27999877929688,95.32926177978516,9495600.0,3.0,-1.2102722616002382,104.92661037586383,93.73389911510297,44.12385507114132,-137.0120017564884,21.573083624496324,100.04220784505209,99.5805596669515,14.420000076293945,18.909379964089293 93591,2019-05-02,DIS,135.3800048828125,135.69000244140625,132.3800048828125,132.52044677734375,16580400.0,3.0,5.86442445648666,145.17690429617204,109.27538452218732,66.14586589373616,70.8212921718497,42.894159216315515,121.16752166748047,116.34446500142415,14.420000076293945,18.909379964089293 93592,2019-05-02,GS,204.42999267578125,206.22000122070312,203.1199951171875,184.25462341308594,1514700.0,3.0,1.7557565332892011,187.35279486070658,178.77453210462545,54.892254813873194,65.46763193414351,16.388013298457995,179.89942372639973,178.0408925374349,14.420000076293945,18.909379964089293 93593,2019-05-02,HD,199.3000030517578,201.05999755859375,198.8000030517578,180.2428436279297,2810000.0,3.0,2.2721741423979154,186.69103582768363,177.95439111323432,57.284357885428975,11.468918814225043,2.9447212972002648,178.86165364583334,172.20893300374348,14.420000076293945,18.909379964089293 93594,2019-05-02,HON,170.41000366210938,171.5399932861328,169.55999755859375,156.4298095703125,4421600.0,3.0,3.563800975990091,161.08408181770685,142.71545126334783,67.13945249585478,98.90338134206627,31.471410209418355,149.49280242919923,144.52906239827473,14.420000076293945,18.909379964089293 93595,2019-05-02,IBM,134.32122802734375,135.06692504882812,133.27915954589844,106.98306274414062,3704304.0,3.0,-0.14384121877418465,111.61540919543096,105.12589253186395,52.22039483252973,-43.63172673630235,13.768358088189418,108.28059921264648,106.89480476379394,14.420000076293945,18.909379964089293 93596,2019-05-02,INTC,50.79999923706055,51.33000183105469,50.119998931884766,44.512393951416016,22655400.0,3.0,-0.6031078270978512,53.8968734699627,43.87628403125801,42.508044436364486,-146.25736421097426,35.06580482703481,48.39537264506022,47.224517822265625,14.420000076293945,18.909379964089293 93597,2019-05-02,JNJ,141.91000366210938,142.14999389648438,140.1199951171875,125.20977783203125,8835600.0,3.0,0.9969401455087592,126.30009649276741,118.48732721328727,58.36696000643187,140.3470511325766,25.12632607265371,122.40537999471029,121.52199122111003,14.420000076293945,18.909379964089293 93598,2019-05-02,JPM,115.16999816894531,115.77999877929688,114.58000183105469,100.73934173583984,8613300.0,3.0,2.65356233874887,104.34848636550335,89.83987194138142,65.09145902136271,92.96246305125727,51.387292731265646,94.12808558146159,92.25188331604004,14.420000076293945,18.909379964089293 93599,2019-05-02,KO,48.529998779296875,48.77000045776367,48.27000045776367,42.090248107910156,8724600.0,3.0,0.531466432219247,42.71095192731269,39.844723579279105,58.55815906783698,129.3255104451563,38.82960440294539,40.96093508402507,40.44504502614339,14.420000076293945,18.909379964089293 93600,2019-05-02,MCD,194.19000244140625,195.14999389648438,193.32000732421875,175.50250244140625,2418000.0,3.0,2.301607268317156,179.96955622869976,168.66455937188616,60.144696817365414,63.936809645347026,32.08424242525298,172.6731928507487,167.50502446492513,14.420000076293945,18.909379964089293 93601,2019-05-02,MMM,184.5,186.5,183.3800048828125,154.52203369140625,5654900.0,3.0,-4.762059865609302,195.8988064648694,152.0187930224353,35.18278523358316,-189.5511394770018,59.038968844046394,174.1121353149414,173.17381159464517,14.420000076293945,18.909379964089293 93602,2019-05-02,MRK,75.0095443725586,76.17366027832031,75.0095443725586,66.0268325805664,11579142.0,3.0,-0.5932866408414412,69.28037212844505,60.044059481662366,52.67001760683121,-6.339946037620046,4.510605868806913,66.03293050130209,66.11019795735677,14.420000076293945,18.909379964089293 93603,2019-05-02,MSFT,127.9800033569336,128.0,125.5199966430664,120.60480499267578,27350200.0,3.0,2.9944767435534914,125.81343403849829,110.65642985310328,63.172129027900304,89.89735576835008,30.748495286325845,116.49448598225912,111.18907432556152,14.420000076293945,18.909379964089293 93604,2019-05-02,NKE,86.20999908447266,86.27999877929688,84.98999786376953,81.50890350341797,6813700.0,3.0,0.4597629765325735,85.8499987973097,79.9666760073778,50.906241335308685,-15.79538681319038,7.504112707353242,82.07926025390626,81.74963239034017,14.420000076293945,18.909379964089293 93605,2019-05-02,PG,105.19999694824219,105.76000213623047,105.05000305175781,94.40800476074219,6270300.0,3.0,0.8615275204656712,95.64391068695096,91.48689833404512,60.12485920022509,78.55961334686917,23.575812382583848,92.88885752360027,90.62115961710612,14.420000076293945,18.909379964089293 93606,2019-05-02,TRV,143.39999389648438,144.0,142.08999633789062,128.50601196289062,1050800.0,3.0,1.9359967837681324,129.38826088373244,119.84317908819139,63.92715484674048,191.4898134456373,37.055908735585355,123.93251444498698,120.58648045857747,14.420000076293945,18.909379964089293 93607,2019-05-02,UNH,230.89999389648438,233.33999633789062,228.0800018310547,217.2755126953125,5499200.0,3.0,-3.0881003454020686,237.05433842863462,200.28960535798646,44.67357320210528,-50.652401214596004,31.140211303852496,222.31457061767577,230.16674397786457,14.420000076293945,18.909379964089293 93608,2019-05-02,V,162.10000610351562,163.0800018310547,160.42999267578125,156.3219757080078,6054900.0,3.0,2.2248408105203623,159.77477390331734,151.45747402148737,61.702011365215036,76.56063949225015,6.9776343745257625,154.0590794881185,148.4635228474935,14.420000076293945,18.909379964089293 93609,2019-05-02,VZ,56.810001373291016,58.22999954223633,56.68000030517578,45.18418502807617,14435400.0,3.0,-0.22219380882801687,47.25791589265663,44.36336439603966,49.52708931370659,-76.93754436286068,15.353577582059996,46.0875425974528,45.08005593617757,14.420000076293945,18.909379964089293 93610,2019-05-02,WBA,53.810001373291016,53.900001525878906,52.97999954223633,44.1739616394043,5301800.0,3.0,-1.5081821060580864,45.50158899197412,43.15592634310889,34.88935242035433,-57.28253813239634,37.12484235354736,46.28698043823242,50.73523604075114,14.420000076293945,18.909379964089293 93611,2019-05-02,WMT,101.43000030517578,102.05999755859375,100.23999786376953,93.93098449707031,5007000.0,3.0,0.8078624348662515,97.46455047858929,90.99638702141071,54.544690998660656,31.403160255815312,7.892751394390974,93.08283462524415,92.02019220987955,14.420000076293945,18.909379964089293 93612,2019-05-03,AAPL,52.72249984741211,52.959999084472656,52.557498931884766,51.09513473510742,83569600.0,4.0,1.2237093234441403,51.12282721701226,46.98850052651801,66.91331999149173,142.79587451830452,33.048938325280716,48.06666107177735,45.31335550944011,12.869999885559082,20.487840732065163 93613,2019-05-03,AMGN,176.92999267578125,177.77000427246094,176.47000122070312,154.5587158203125,2944500.0,4.0,-2.853992764135512,173.19709232419032,148.16659480959876,41.38513274667996,-103.97430885432175,47.27749289114239,162.18157958984375,162.81555455525717,12.869999885559082,20.487840732065163 93614,2019-05-03,AXP,117.91000366210938,119.66000366210938,117.62999725341797,111.97409057617188,2856200.0,4.0,2.0735817980008306,112.3832039828052,100.74565954258541,67.48503101258976,173.3857769677197,60.29785177651091,105.29762242635091,103.40740623474122,12.869999885559082,20.487840732065163 93615,2019-05-03,BA,376.0799865722656,377.8999938964844,374.2200012207031,367.6426696777344,2953800.0,4.0,-1.837316384561177,379.05287992395944,357.19350374303275,48.55532323218704,-19.0572564740608,7.962306794933721,368.9842061360677,383.779367574056,12.869999885559082,20.487840732065163 93616,2019-05-03,CAT,136.1199951171875,139.1999969482422,135.8000030517578,124.65582275390625,4154800.0,4.0,0.5161131517288453,128.812566125791,120.6643511410547,53.148520601092265,2.5162690032134787,15.746438686019584,123.3105588277181,121.70371487935384,12.869999885559082,20.487840732065163 93617,2019-05-03,CRM,162.5800018310547,163.5,160.86000061035156,163.33999633789062,3131000.0,4.0,1.1426036104008404,166.62608648267909,154.61591333421543,54.64807593422951,74.93885523728102,1.342324130945333,160.18999888102215,160.1974983215332,12.869999885559082,20.487840732065163 93618,2019-05-03,CSCO,54.63999938964844,54.9900016784668,54.18000030517578,47.8760871887207,26887100.0,4.0,0.440881713385302,49.851347703363494,47.70206797656815,58.45503034234542,-40.68699072737282,3.7739961820351033,48.12148412068685,46.04615300496419,12.869999885559082,20.487840732065163 93619,2019-05-03,CVX,117.69000244140625,118.55000305175781,117.11000061035156,96.05829620361328,7364900.0,4.0,-1.2457959115531878,104.62604194425072,93.41766990877662,45.55030364436418,-112.66046312989296,21.117695309173353,99.8076670328776,99.57473233540853,12.869999885559082,20.487840732065163 93620,2019-05-03,DIS,135.22000122070312,135.30999755859375,133.77999877929688,132.70814514160156,8874400.0,4.0,5.491145716312275,145.05056504139094,111.33608351817935,66.30240472613045,68.43377618597395,42.89415921631553,122.01285705566406,116.72185274759929,12.869999885559082,20.487840732065163 93621,2019-05-03,GS,206.00999450683594,208.75,205.6699981689453,186.5286865234375,1897600.0,4.0,1.8772001092619917,187.81096021346917,178.79185198135502,56.683580319919756,97.50440886342207,23.26360894669702,180.28712361653646,178.2160296122233,12.869999885559082,20.487840732065163 93622,2019-05-03,HD,202.0,202.30999755859375,200.32000732421875,179.83935546875,3583400.0,4.0,1.9568263701004298,186.6838988766935,177.97139287135337,56.762629300848424,18.180513542527923,9.260306429104217,179.17818501790364,172.46606216430663,12.869999885559082,20.487840732065163 93623,2019-05-03,HON,171.5800018310547,173.63999938964844,171.39999389648438,158.40138244628906,4128600.0,4.0,3.586999276165983,161.78941065473114,143.14833958940946,69.03843300294254,114.1892199801088,39.17879255281822,149.9519236246745,144.91592051188152,12.869999885559082,20.487840732065163 93624,2019-05-03,IBM,133.55641174316406,134.7992401123047,133.48948669433594,107.4889144897461,2698575.0,4.0,-0.13545762065679412,111.50127461193486,105.04612757922726,53.191247835077675,-36.2165044026284,13.768358088189405,108.25019963582356,106.96505928039551,12.869999885559082,20.487840732065163 93625,2019-05-03,INTC,51.08000183105469,51.81999969482422,50.72999954223633,45.569061279296875,25656600.0,4.0,-0.7026419336491756,53.92329912804788,43.48266400671775,45.90082545296707,-111.20479227992661,28.927093033683892,48.31054509480794,47.25166842142741,12.869999885559082,20.487840732065163 93626,2019-05-03,JNJ,141.2899932861328,142.08999633789062,141.0800018310547,125.85671997070312,5281600.0,4.0,1.0803071021854294,126.72644540258393,118.63172415308013,59.58329480785766,148.0791152826157,25.126326072653715,122.52088826497396,121.6680196126302,12.869999885559082,20.487840732065163 93627,2019-05-03,JPM,116.0,116.68000030517578,115.66999816894531,101.35908508300781,8185400.0,4.0,2.6320365346049073,104.65406243331577,90.45606101028775,65.98383101693105,96.94798801721275,54.63747501040653,94.53633728027344,92.44344851175944,12.869999885559082,20.487840732065163 93628,2019-05-03,KO,48.599998474121094,48.959999084472656,48.52000045776367,42.377288818359375,7076900.0,4.0,0.5397217452957435,42.83011554735999,39.92039905530114,60.11305477863531,137.91560798554514,41.70538783431088,41.05400555928548,40.44339707692464,12.869999885559082,20.487840732065163 93629,2019-05-03,MCD,195.33999633789062,197.97000122070312,194.75,178.1267547607422,2915200.0,4.0,2.3192390226471673,180.36254574675098,168.96145938020214,63.35570250421113,106.74989999569713,42.33109633753644,173.00836741129558,167.84252268473307,12.869999885559082,20.487840732065163 93630,2019-05-03,MMM,185.80999755859375,186.69000244140625,184.08999633789062,154.91517639160156,4747700.0,4.0,-5.30287852614191,196.03316218118712,149.39117711324647,35.626328252883255,-161.32566866652138,58.19739910242778,173.4321548461914,172.95134582519532,12.869999885559082,20.487840732065163 93631,2019-05-03,MRK,75.8969497680664,76.46946716308594,75.62023162841797,66.42539978027344,7942582.0,4.0,-0.3914138251905541,69.01998335344003,60.15084107893303,53.80737355355571,7.660704724021566,7.2117892168147595,65.95128275553385,66.15353552500407,12.869999885559082,20.487840732065163 93632,2019-05-03,MSFT,127.36000061035156,129.42999267578125,127.25,123.17530059814453,24911100.0,4.0,2.972025737022605,126.30822779587011,111.07326558181545,66.11183195914724,113.64159023041043,36.93525543065458,116.77096913655599,111.56049372355143,12.869999885559082,20.487840732065163 93633,2019-05-03,NKE,85.9000015258789,86.30000305175781,85.69999694824219,81.91993713378906,6798300.0,4.0,0.3289657873236109,85.83541362412984,80.02140781752055,51.80147473121786,1.9831806586809646,7.303911346908413,82.00565643310547,81.80064900716145,12.869999885559082,20.487840732065163 93634,2019-05-03,PG,105.98999786376953,106.41000366210938,105.58000183105469,94.87306213378906,4793400.0,4.0,0.8791630364554663,95.70833536238305,91.7243199720896,61.079486774404124,103.9991142880966,28.82009192714079,93.01730016072591,90.75302302042643,12.869999885559082,20.487840732065163 93635,2019-05-03,TRV,142.86000061035156,144.22000122070312,142.27999877929688,129.0913848876953,1109200.0,4.0,2.0082816521514104,130.02280663227177,119.82369986797238,64.70551724804332,179.64869410836513,38.05182880763928,124.20207494099935,120.86467374165854,12.869999885559082,20.487840732065163 93636,2019-05-03,UNH,232.83999633789062,233.89999389648438,227.17999267578125,216.80816650390625,4323100.0,4.0,-2.9136839585393943,235.3628777990261,200.5378622522434,44.447543370167764,-48.81686666106679,32.551841269647866,221.68924357096355,229.5977305094401,12.869999885559082,20.487840732065163 93637,2019-05-03,V,162.3000030517578,162.74000549316406,161.17999267578125,157.21453857421875,4317500.0,4.0,2.0920768912515086,159.84690815973525,151.81223490667102,62.83678799826716,82.40525284504294,6.977634374525767,154.260883585612,148.79980951944987,12.869999885559082,20.487840732065163 93638,2019-05-03,VZ,57.150001525878906,57.36000061035156,56.869998931884766,45.38239669799805,9388200.0,4.0,-0.20357999251218928,47.20578130303575,44.324446739566795,50.47520944749189,-85.33214519078119,15.353577582060002,46.07550303141276,45.13289292653402,12.869999885559082,20.487840732065163 93639,2019-05-03,WBA,54.18000030517578,54.33000183105469,53.84000015258789,44.41211700439453,5517000.0,4.0,-1.3860668062810788,45.497542970561774,43.154224378681384,35.764510200617124,-44.58103165389814,30.538313029162893,46.02637685139974,50.50315882364909,12.869999885559082,20.487840732065163 93640,2019-05-03,WMT,102.31999969482422,102.75,101.80000305175781,94.79459381103516,5316900.0,4.0,0.7655351225534872,97.30106969177811,91.52853312194259,56.5718565675369,61.418631345016166,1.0036758206689793,93.17631607055664,92.12778727213542,12.869999885559082,20.487840732065163 93699,2019-05-06,AAPL,51.0724983215332,52.209999084472656,50.875,50.30607604980469,129772400.0,0.0,1.1855815029452401,51.20298591244446,47.1853537024237,63.44512334224535,86.02091982620603,10.024212192500293,48.206855646769206,45.46726411183675,15.4399995803833,23.762591814856098 93700,2019-05-06,AMGN,175.49000549316406,177.24000549316406,173.8800048828125,154.3407440185547,2735000.0,0.0,-2.8579906463835982,171.83116349097855,147.93297530296678,41.190529445239726,-106.76245439207017,52.095070751281156,161.90147705078124,162.7319241841634,15.4399995803833,23.762591814856098 93701,2019-05-06,AXP,117.26000213623047,119.61000061035156,117.05000305175781,111.9647216796875,2924500.0,0.0,2.1808534797233534,113.12771859936113,100.78735784717206,67.45821551400718,148.80273567112522,52.19581846297308,105.61867853800456,103.64693234761556,15.4399995803833,23.762591814856098 93702,2019-05-06,BA,367.8800048828125,372.4800109863281,365.6300048828125,362.89654541015625,4747600.0,0.0,-2.1654930371573187,375.8492740157385,358.41172757117556,46.883753494688825,-100.84239439352358,22.076533823308015,369.2911773681641,383.2329717000326,15.4399995803833,23.762591814856098 93703,2019-05-06,CAT,134.77999877929688,137.49000549316406,134.30999755859375,122.59403991699219,4866500.0,0.0,0.3493257523307278,128.7959264099315,120.43408381345718,50.80992736307099,-49.35048012394711,21.470675430437304,123.5427858988444,121.83453013102213,15.4399995803833,23.762591814856098 93704,2019-05-06,CRM,158.6199951171875,162.83999633789062,157.86000061035156,162.5,2520600.0,0.0,1.0830789433252903,166.79685377253608,154.83914628849905,53.80001645869521,32.17654532531127,9.749553705006925,160.22333221435548,160.32366511027018,15.4399995803833,23.762591814856098 93705,2019-05-06,CSCO,53.86000061035156,54.7599983215332,53.560001373291016,47.57109451293945,17025900.0,0.0,0.330756580101891,49.91784831880925,47.58153980374935,56.68361853482348,-74.49421755749925,14.37489146195094,48.18486035664876,46.16501255035401,15.4399995803833,23.762591814856098 93706,2019-05-06,CVX,117.5,119.83999633789062,117.47000122070312,96.98389434814453,11035000.0,0.0,-1.1855938376043866,103.93783102548804,93.44894647084985,47.31674797684712,-82.67469501998151,12.794548412188883,99.67961095174154,99.59311701456706,15.4399995803833,23.762591814856098 93707,2019-05-06,DIS,132.5399932861328,135.3300018310547,132.3000030517578,133.37005615234375,9955600.0,0.0,5.188915721689966,144.70333093842783,113.65916982451164,66.86139844970307,62.60761020116526,33.39785565364443,122.89441630045573,117.1178466796875,15.4399995803833,23.762591814856098 93708,2019-05-06,GS,202.8000030517578,206.97999572753906,201.7100067138672,185.54896545410156,1927800.0,0.0,1.8728012289601565,188.04978657613108,178.9170591269939,55.697790006830665,62.300218433954534,8.355263997040108,180.81055297851563,178.42780634562175,15.4399995803833,23.762591814856098 93709,2019-05-06,HD,198.74000549316406,199.92999267578125,198.30999755859375,179.0054473876953,2619400.0,0.0,1.6209364295541775,186.7985872098125,177.63881208217967,55.67843713833224,-12.867243462266375,1.731307383013005,179.50338541666667,172.71893539428712,15.4399995803833,23.762591814856098 93710,2019-05-06,HON,170.49000549316406,173.5,170.25999450683594,157.55252075195312,3001700.0,0.0,3.4965816351469243,162.2547749187577,143.67880509833216,67.30603732387327,95.60179400311195,30.651756125663333,150.46246388753255,145.29998041788738,15.4399995803833,23.762591814856098 93711,2019-05-06,IBM,132.2179718017578,134.50286865234375,131.8355712890625,107.5885238647461,2921792.0,0.0,-0.1193995509561887,111.31954068841108,105.00560198126666,53.384197622478375,-62.17093560737146,24.202740705002807,108.27395807902018,107.0569004058838,15.4399995803833,23.762591814856098 93712,2019-05-06,INTC,50.25,51.279998779296875,50.189998626708984,45.37858200073242,26245200.0,0.0,-0.7878121084834291,53.94885438211667,43.09904448262942,45.40119517504639,-116.96895620609996,32.539095187401934,48.25987408955892,47.28547738393148,15.4399995803833,23.762591814856098 93713,2019-05-06,JNJ,140.25,142.24000549316406,139.92999267578125,125.92764282226562,5818900.0,0.0,1.1389695652084697,127.12200388754361,118.75994191323763,59.71676471483471,123.5364315575547,12.588474012227028,122.67391459147136,121.8291700998942,15.4399995803833,23.762591814856098 93714,2019-05-06,JPM,114.18000030517578,115.47000122070312,113.72000122070312,100.46000671386719,9387000.0,0.0,2.513455518610769,104.66979080251089,91.29401077219613,63.545957899368894,74.59788583482992,33.90260495443772,95.00442148844401,92.6396645863851,15.4399995803833,23.762591814856098 93715,2019-05-06,KO,48.33000183105469,48.61000061035156,48.2599983215332,42.15983200073242,8657800.0,0.0,0.5226919254133975,42.88432245232612,40.04015455267877,58.39594636685,103.38380819121463,32.58723726316682,41.12764994303385,40.43582534790039,15.4399995803833,23.762591814856098 93716,2019-05-06,MCD,196.52999877929688,199.17999267578125,195.94000244140625,179.37127685546875,2371300.0,0.0,2.4059011166714015,180.9543567878322,169.10823171314436,64.74900870608549,121.92960526737255,46.06357967621114,173.37179921468098,168.21420491536458,15.4399995803833,23.762591814856098 93717,2019-05-06,MMM,182.0399932861328,183.11000061035156,180.1300048828125,153.09182739257812,6517600.0,0.0,-5.811617527607865,195.96541407899997,146.751546065043,34.493849933348855,-161.5411191184933,62.60587707943439,172.82940114339192,172.73628514607748,15.4399995803833,23.762591814856098 93718,2019-05-06,MRK,74.9332046508789,76.135498046875,74.71373748779297,65.9936294555664,9906534.0,0.0,-0.26323402315932753,68.80772305628996,60.224437130477625,52.396345815198394,-4.821767202344983,1.8805274005525723,65.87350972493489,66.19751154581705,15.4399995803833,23.762591814856098 93719,2019-05-06,MSFT,126.38999938964844,128.55999755859375,126.11000061035156,122.45861053466797,24239800.0,0.0,2.863394821007134,126.62040868031455,111.55039820445107,64.62398473152729,88.96085352214553,27.24761071829263,117.12453587849934,111.93202069600423,15.4399995803833,23.762591814856098 93720,2019-05-06,NKE,83.7699966430664,83.87000274658203,82.86000061035156,79.88388061523438,12836600.0,0.0,0.06031999615183281,86.00585889547035,79.67603197367028,47.374655522127796,-100.33089144634407,27.729028380060733,82.04962666829427,81.82281659444173,15.4399995803833,23.762591814856098 93721,2019-05-06,PG,105.12000274658203,105.81999969482422,105.04000091552734,94.51533508300781,4890400.0,0.0,0.8544244533486278,95.69807292150006,91.98111943079488,59.93766048676861,70.88619584388636,21.420771953416164,93.15838928222657,90.89046961466471,15.4399995803833,23.762591814856098 93722,2019-05-06,TRV,142.00999450683594,143.8300018310547,141.3699951171875,129.1634063720703,969700.0,0.0,2.047773999043983,130.57350174892753,119.90607970248848,64.80218238751206,146.34504170443236,29.02519572695722,124.45812683105468,121.1260129292806,15.4399995803833,23.762591814856098 93723,2019-05-06,UNH,228.1699981689453,240.57000732421875,227.5,224.7999725341797,7180200.0,0.0,-2.106305579425282,233.92289800278843,201.2038918531686,49.011261587938726,-4.63931046130727,14.032435032827511,221.48391723632812,229.16967315673827,15.4399995803833,23.762591814856098 93724,2019-05-06,V,158.2100067138672,162.64999389648438,158.1999969482422,157.4474334716797,10442400.0,0.0,1.9827967538297457,159.89323677051937,152.21512046825018,63.131659245638424,52.73356443068401,11.52163250121488,154.5587422688802,149.1612856547038,15.4399995803833,23.762591814856098 93725,2019-05-06,VZ,56.83000183105469,57.09000015258789,56.7400016784668,45.120758056640625,10066100.0,0.0,-0.2075479768458237,47.141012308283166,44.26415164740531,49.21286013965565,-94.56546810461155,17.199290489426403,46.01628901163737,45.18424682617187,15.4399995803833,23.762591814856098 93726,2019-05-06,WBA,53.720001220703125,54.099998474121094,53.13999938964844,44.28071594238281,5520900.0,0.0,-1.2850789289948352,45.43287105316366,43.15566158538615,35.4922217054899,-51.74547564462253,35.89647509009153,45.793968963623044,50.27256450653076,15.4399995803833,23.762591814856098 93727,2019-05-06,WMT,100.75,102.55000305175781,100.54000091552734,95.14749908447266,4613700.0,0.0,0.7518006390208001,97.20224639445823,91.96444977253395,57.37543569362734,46.293365793328384,11.975000376250549,93.30570576985677,92.22448387145997,15.4399995803833,23.762591814856098 93728,2019-05-07,AAPL,51.470001220703125,51.85499954223633,50.20750045776367,48.94997787475586,155054800.0,1.0,1.0340196067904088,51.194400679513585,47.26053859050595,58.09194020473337,44.36332854542784,2.501520899314814,48.32042694091797,45.59776674906413,19.31999969482422,13.81190445936395 93729,2019-05-07,AMGN,175.13999938964844,176.41000366210938,172.5,151.56005859375,2797000.0,1.0,-3.0503742558628346,170.49071861194963,147.44200386119488,38.78378047648567,-114.10402857234247,54.464936808961696,161.5318817138672,162.57643178304036,19.31999969482422,13.81190445936395 93730,2019-05-07,AXP,118.37000274658203,119.41000366210938,117.6500015258789,110.91390228271484,6282300.0,1.0,2.1562191647363846,113.54093412308387,101.0796667680294,64.48517253379863,129.398383020329,52.195818462973065,105.9177958170573,103.86691932678222,19.31999969482422,13.81190445936395 93731,2019-05-07,BA,366.3299865722656,367.7099914550781,355.0199890136719,348.8631286621094,9740300.0,1.0,-3.5174083541392065,378.2388910830841,354.33361257902527,42.41715643644015,-211.17339564444214,35.19760223738066,368.8605072021484,382.45691782633463,19.31999969482422,13.81190445936395 93732,2019-05-07,CAT,135.1999969482422,136.0,132.05999755859375,119.82414245605469,5622900.0,1.0,-0.006289537555460356,129.07537535219805,119.67885133237228,47.881875967854235,-116.79729687025122,29.23181867810058,123.6348648071289,121.92185338338216,19.31999969482422,13.81190445936395 93733,2019-05-07,CRM,161.3300018310547,161.6699981689453,154.75,156.89999389648438,6541900.0,1.0,0.5773758945574343,166.88700604504274,154.59199328357053,48.59873057427783,-66.06450632768531,19.51179173941761,160.09066518147787,160.32749837239584,19.31999969482422,13.81190445936395 93734,2019-05-07,CSCO,53.86000061035156,54.2400016784668,52.939998626708984,46.577667236328125,25289700.0,1.0,0.1614591393085547,50.174672761993634,47.14694436447121,51.43191428437589,-135.8521483578065,23.39614869886527,48.2154115041097,46.26024335225423,19.31999969482422,13.81190445936395 93735,2019-05-07,CVX,117.30000305175781,118.2699966430664,116.5,96.87738800048828,9165200.0,1.0,-1.133412162527577,103.06926092259627,93.62863489039202,47.1347268654721,-98.78467538593969,17.35935305988773,99.5534657796224,99.61851221720377,19.31999969482422,13.81190445936395 93736,2019-05-07,DIS,135.35000610351562,135.97000122070312,132.75999450683594,131.8289031982422,10972700.0,1.0,4.770051920770513,143.7910962719409,116.39709342532471,64.29255236747704,58.022260019220404,35.38290068866871,123.73909378051758,117.47893397013347,19.31999969482422,13.81190445936395 93737,2019-05-07,GS,203.33999633789062,204.0,201.00999450683594,182.13333129882812,2839500.0,1.0,1.5755401083148968,188.04863535608928,178.92629597935996,52.41050204820148,18.821358781077958,5.934202527591259,181.23361002604167,178.60354436238606,19.31999969482422,13.81190445936395 93738,2019-05-07,HD,196.75,197.64999389648438,192.9600067138672,174.64752197265625,4622100.0,1.0,0.991661811350383,187.51466611559826,176.13544069592515,50.4672326220792,-83.6944987932066,23.599536193794137,179.65552317301433,172.89220504760743,19.31999969482422,13.81190445936395 93739,2019-05-07,HON,170.69000244140625,171.77000427246094,168.8800048828125,155.03330993652344,4683900.0,1.0,3.1849318327170977,162.33771275495187,144.30691462541924,62.49177387922111,65.25504888187767,21.05462684189947,150.8859888712565,145.63509216308594,19.31999969482422,13.81190445936395 93740,2019-05-07,IBM,133.0305938720703,133.374755859375,130.2007598876953,105.48857879638672,4944233.0,1.0,-0.27297474908317554,111.20339018880908,104.68106720865187,48.98092849701378,-127.70053211555381,32.79521707251277,108.23461558024088,107.10710055033366,19.31999969482422,13.81190445936395 93741,2019-05-07,INTC,50.599998474121094,50.880001068115234,49.93000030517578,44.72296905517578,29713400.0,1.0,-0.8978625703668257,53.98506460349738,42.632164858172544,43.707229629270806,-123.72019020673099,34.25867415381994,48.20143826802572,47.314083099365234,19.31999969482422,13.81190445936395 93742,2019-05-07,JNJ,140.82000732421875,141.3800048828125,139.05999755859375,124.04881286621094,6606700.0,1.0,1.0220723011086648,127.17485687767406,119.04652602637869,54.760919568568475,68.74421311846241,4.149118901818481,122.77317632039389,121.95387115478516,19.31999969482422,13.81190445936395 93743,2019-05-07,JPM,114.02999877929688,114.02999877929688,112.29000091552734,98.8189926147461,15017700.0,1.0,2.260999688843725,104.42966260821909,92.1940388688317,59.40202386541598,51.1484248963703,21.16654255196266,95.44177169799805,92.82325617472331,19.31999969482422,13.81190445936395 93744,2019-05-07,KO,48.22999954223633,48.290000915527344,47.77000045776367,41.751007080078125,12487500.0,1.0,0.4707800566167748,42.87587300150533,40.17472552449565,55.32254916931011,61.22458245328339,17.372398872108768,41.18476753234863,40.420290056864424,19.31999969482422,13.81190445936395 93745,2019-05-07,MCD,197.9600067138672,199.6199951171875,196.72999572753906,178.5957489013672,3072500.0,1.0,2.384515614321373,181.24086423113158,169.56031679914184,63.19992517689874,115.18566337431162,47.3872613915537,173.74214680989584,168.58087717692058,19.31999969482422,13.81190445936395 93746,2019-05-07,MMM,181.80999755859375,181.89999389648438,177.80999755859375,149.81321716308594,5415600.0,1.0,-6.4055145125608135,195.90701764276554,143.8073225671954,32.56812258164672,-154.93183962468316,64.92258736339515,172.15778452555338,172.46685765584309,19.31999969482422,13.81190445936395 93747,2019-05-07,MRK,75.27671813964844,75.65839385986328,73.8740463256836,64.68173217773438,10523387.0,1.0,-0.2644612087093918,68.4911483371791,60.287765542215446,48.40640133781791,-26.48422913306038,9.481798145308638,65.75034612019857,66.21000105539957,19.31999969482422,13.81190445936395 93748,2019-05-07,MSFT,126.45999908447266,127.18000030517578,124.22000122070312,119.9454345703125,36017700.0,1.0,2.54517257545092,126.59148726532956,112.11349472929933,59.7463912867123,50.64663061514906,13.070927866717739,117.37490005493164,112.25531806945801,19.31999969482422,13.81190445936395 93749,2019-05-07,NKE,83.0199966430664,83.62999725341797,81.83000183105469,78.89932250976562,9811300.0,1.0,-0.22938513065720656,86.27495042877494,79.19760129851998,45.43246966776897,-133.98568342576053,33.416899953470164,82.05631764729817,81.82905158996581,19.31999969482422,13.81190445936395 93750,2019-05-07,PG,105.02999877929688,105.58000183105469,104.0999984741211,93.63883209228516,6021700.0,1.0,0.7553848752631183,95.69900056921267,92.02185056604122,57.22607384310592,23.09886955321773,9.696176293074219,93.26138025919596,91.00487111409505,19.31999969482422,13.81190445936395 93751,2019-05-07,TRV,142.8300018310547,143.77999877929688,141.1999969482422,127.6144790649414,1191000.0,1.0,1.9318176879319253,130.75633186841972,120.24825873826971,61.080350068149706,114.69566921413663,27.362208150712387,124.66104660034179,121.37601000467936,19.31999969482422,13.81190445936395 93752,2019-05-07,UNH,239.19000244140625,243.14999389648438,236.39999389648438,222.5099334716797,5104700.0,1.0,-1.6324218676757596,232.05300657524063,202.07363221870466,47.846107464217354,23.96927212356098,7.804655322874589,221.20942179361978,228.81363677978516,19.31999969482422,13.81190445936395 93753,2019-05-07,V,160.9499969482422,161.77999877929688,158.67999267578125,155.43905639648438,6413600.0,1.0,1.7143700218873619,159.75973210960572,152.58730158180052,58.958417519319795,25.362909381781932,11.521632501214881,154.79094899495442,149.48589833577475,19.31999969482422,13.81190445936395 93754,2019-05-07,VZ,56.689998626708984,56.81999969482422,56.33000183105469,44.89875411987305,12963800.0,1.0,-0.22600129312462514,47.068936161802355,44.18582496185488,48.15572290307668,-108.69081996105146,22.869448882499547,45.94130414326985,45.22693049112956,19.31999969482422,13.81190445936395 93755,2019-05-07,WBA,53.5,53.869998931884766,52.66999816894531,43.47591018676758,6446200.0,1.0,-1.2555136275348033,45.31459510527478,43.09983703889025,33.85892304657642,-64.9637030036433,39.25937501234868,45.554443740844725,50.04324932098389,19.31999969482422,13.81190445936395 93756,2019-05-07,WMT,101.80000305175781,102.16999816894531,100.76000213623047,94.07030487060547,4575600.0,1.0,0.6465424523659493,97.05149711425526,92.3074277514674,54.2081923681388,30.02063487055409,11.975000376250549,93.40259424845378,92.32093098958333,19.31999969482422,13.81190445936395 93757,2019-05-08,AAPL,50.474998474121094,51.334999084472656,50.4375,48.959632873535156,105358000.0,2.0,0.9042610315655608,51.17309251195467,47.3638886892172,58.11796731518689,35.58546469557527,2.5015208993148272,48.450004704793294,45.73237183888753,19.399999618530273,11.320025252892885 93758,2019-05-08,AMGN,173.5,175.5,171.6999969482422,150.06077575683594,3368400.0,2.0,-3.28594096531279,169.37298355123258,146.74401473978307,37.559698554673105,-114.94025538192601,55.81934770197366,161.0634958902995,162.39897867838542,19.399999618530273,11.320025252892885 93759,2019-05-08,AXP,117.83000183105469,118.11000061035156,116.81999969482422,110.22904205322266,4037500.0,2.0,2.0577137524681604,113.69135242055931,101.64603313852272,62.62434277267456,98.01245230404697,40.57696496873348,106.1797492980957,104.06162439982096,19.399999618530273,11.320025252892885 93760,2019-05-08,BA,357.7699890136719,361.5199890136719,353.3299865722656,351.3240661621094,6030000.0,2.0,-4.340202738052085,379.3169209311592,352.3483378579033,43.395443281846525,-212.33899175248277,37.00373929550595,368.51447245279945,381.73750457763674,19.399999618530273,11.320025252892885 93761,2019-05-08,CAT,133.02000427246094,134.4199981689453,131.7899932861328,118.28230285644531,4140500.0,2.0,-0.40782958130913016,129.5111568035444,118.92228741032277,46.34399627494847,-151.7043116312848,30.117775129024864,123.661887105306,121.97857894897462,19.399999618530273,11.320025252892885 93762,2019-05-08,CRM,157.11000061035156,157.92999267578125,155.0399932861328,156.86000061035156,4061300.0,2.0,0.17139967233205766,166.89588595155783,154.5721133160203,48.564043712902034,-93.80546425265305,19.511791739417607,160.00599873860676,160.27666498819988,19.399999618530273,11.320025252892885 93763,2019-05-08,CSCO,53.16999816894531,53.939998626708984,53.130001068115234,46.595096588134766,21525100.0,2.0,0.028369079693689514,50.34613609073157,46.8264678979159,51.51344709549055,-141.34574631041394,23.396148698865275,48.2321107228597,46.35013599395752,19.399999618530273,11.320025252892885 93764,2019-05-08,CVX,118.37000274658203,118.4800033569336,117.4000015258789,96.2466812133789,6229000.0,2.0,-1.1299254979772257,102.32353964791218,93.71578377738078,46.0495328954507,-88.82935279739695,15.954628280424323,99.37244084676107,99.64191080729167,19.399999618530273,11.320025252892885 93765,2019-05-08,DIS,133.5,135.6999969482422,133.30999755859375,133.3601837158203,15423500.0,2.0,4.509676141728505,142.87761488879923,119.10168580089804,65.64909390198099,58.64230204147256,35.382900688668705,124.55742619832357,117.89962603251139,19.399999618530273,11.320025252892885 93766,2019-05-08,GS,201.39999389648438,203.1999969482422,200.8000030517578,180.623291015625,1817600.0,2.0,1.204229291960445,188.02193266446778,178.98266023104003,51.03300286091833,-3.882653799189298,5.180584830896665,181.541015625,178.75918782552083,19.399999618530273,11.320025252892885 93767,2019-05-08,HD,194.49000549316406,196.61000061035156,193.67999267578125,175.00621032714844,3122600.0,2.0,0.5159527135564304,187.99371053366534,175.14259622902998,50.8588456898002,-90.55972817640917,23.59953619379415,179.82977956136068,173.0954839070638,19.399999618530273,11.320025252892885 93768,2019-05-08,HON,169.75,171.44000244140625,169.5,155.49879455566406,2899600.0,2.0,2.9415989162978917,162.27549646326221,145.23716833165966,62.99767877121893,63.6254261952005,21.05462684189947,151.27786916097006,145.97993011474608,19.399999618530273,11.320025252892885 93769,2019-05-08,IBM,131.71128845214844,132.6003875732422,131.09942626953125,105.76448822021484,3994569.0,2.0,-0.36817650583928696,111.15076670235052,104.41869817191704,49.54656200954017,-115.22794781262344,32.79521707251278,108.17790095011394,107.15832227071127,19.399999618530273,11.320025252892885 93770,2019-05-08,INTC,50.20000076293945,50.790000915527344,49.06999969482422,43.62439727783203,36812400.0,2.0,-1.0614877455864686,54.098580618295394,42.00982125243214,41.052151047515466,-133.6012280292603,39.693963398627744,48.08701133728027,47.32540645599365,19.399999618530273,11.320025252892885 93771,2019-05-08,JNJ,140.1999969482422,140.9199981689453,139.6999969482422,123.88926696777344,4667300.0,2.0,0.9061112698034464,127.12541808635704,119.46996536701211,54.36458771314919,64.98997639839267,4.149118901818484,122.8092165629069,122.08178265889485,19.399999618530273,11.320025252892885 93772,2019-05-08,JPM,112.66000366210938,113.66999816894531,112.45999908447266,98.29527282714844,9575800.0,2.0,1.9956620649290926,103.87368622159924,93.42562713289296,58.150079180812426,44.537534389370464,21.16654255196266,95.83307825724283,93.0050495147705,19.399999618530273,11.320025252892885 93773,2019-05-08,KO,48.04999923706055,48.22999954223633,47.81999969482422,41.62053680419922,9281400.0,2.0,0.41433546439412794,42.85424913751831,40.2989864887024,54.377717502736914,52.54923740886745,17.372398872108768,41.21984977722168,40.40099945068359,19.399999618530273,11.320025252892885 93774,2019-05-08,MCD,197.7100067138672,199.08999633789062,196.75,178.58668518066406,2040900.0,2.0,2.3398635921469406,181.44803335606073,170.0700925594666,63.181649856933944,103.16471344979668,47.38726139155371,174.05928599039714,168.95471649169923,19.399999618530273,11.320025252892885 93775,2019-05-08,MMM,179.50999450683594,180.52999877929688,178.5,149.3699493408203,2990500.0,2.0,-6.833181497846454,195.79585916659013,141.12746694424973,32.31579331562594,-137.66295417822775,64.92258736339515,171.35903778076172,172.1749526977539,19.399999618530273,11.320025252892885 93776,2019-05-08,MRK,74.74236297607422,75.10496520996094,74.33206176757812,64.9142074584961,10567508.0,2.0,-0.2438638392794843,68.19183120566203,60.36953811806845,49.11670053541752,-21.784987415748034,9.481798145308638,65.61915562947591,66.23749872843425,19.399999618530273,11.320025252892885 93777,2019-05-08,MSFT,125.44000244140625,126.37000274658203,124.75,119.9358901977539,28419000.0,2.0,2.2660869621705473,126.43476411217759,112.8655502188771,59.728680309386924,44.87331232190145,13.070927866717746,117.61698303222656,112.58511721293131,19.399999618530273,11.320025252892885 93778,2019-05-08,NKE,82.43000030517578,83.98999786376953,82.13999938964844,79.11918640136719,9501300.0,2.0,-0.43620900639797355,86.4403398929,78.88787360807657,45.94441210564806,-119.56411388604629,29.605883460998527,82.03688125610351,81.8179754892985,19.399999618530273,11.320025252892885 93779,2019-05-08,PG,104.98999786376953,105.7699966430664,104.16000366210938,93.96978759765625,5392600.0,2.0,0.6955823985560698,95.69935545809084,92.12378220670409,57.96881047555086,32.62979269356735,11.54170125641155,93.34402389526367,91.116499710083,19.399999618530273,11.320025252892885 93780,2019-05-08,TRV,141.5,142.72999572753906,141.2899932861328,127.45240783691406,1011300.0,2.0,1.8060249509168216,130.79647534854305,120.77905565731633,60.7029731989676,94.33157893757765,27.362208150712387,124.85766321818033,121.62882639567057,19.399999618530273,11.320025252892885 93781,2019-05-08,UNH,238.0,240.80999755859375,235.52999877929688,223.53810119628906,3768400.0,2.0,-1.1605232793826303,230.1101064124253,203.1154627404067,48.415680645991436,19.735395123868223,9.584615326858414,221.0773142496745,228.54860814412436,19.399999618530273,11.320025252892885 93782,2019-05-08,V,159.77000427246094,161.6999969482422,159.52000427246094,155.97268676757812,5445900.0,2.0,1.5270960019982738,159.5520315044778,153.11226445499486,59.69081840109865,34.84543697417389,11.52163250121489,154.9675287882487,149.8126251220703,19.399999618530273,11.320025252892885 93783,2019-05-08,VZ,56.65999984741211,56.70000076293945,56.25,44.70054244995117,12086700.0,2.0,-0.2536952633866818,47.00884102723148,44.08576537230465,47.21889379804484,-110.88797166765652,23.955644494661836,45.8453249613444,45.26500275929769,19.399999618530273,11.320025252892885 93784,2019-05-08,WBA,52.95000076293945,53.849998474121094,52.38999938964844,43.93580627441406,5347400.0,2.0,-1.1813552148118731,45.248308944341545,43.08400116002858,35.61053984668355,-64.3046594783494,41.223007638726,45.32395210266113,49.816837565104166,19.399999618530273,11.320025252892885 93785,2019-05-08,WMT,100.25,101.04000091552734,99.86000061035156,93.1416244506836,5882000.0,2.0,0.4826244384133531,96.79489648255566,92.71353476134084,51.66461939647806,-5.754043001416951,19.276920395341655,93.46388320922851,92.39235572814941,19.399999618530273,11.320025252892885 93786,2019-05-09,AAPL,50.099998474121094,50.41999816894531,49.165000915527344,48.43360137939453,139634400.0,3.0,0.7503307348446668,51.17203661803274,47.36735852356882,56.15243681079336,-18.57315223260229,10.786210960723766,48.54853502909342,45.852338027954104,19.100000381469727,28.170024583661 93787,2019-05-09,AMGN,171.24000549316406,173.17999267578125,169.44000244140625,150.68841552734375,2854400.0,3.0,-3.382987027031504,167.66203910972717,146.62267616126894,38.40163569189878,-117.67801827520607,59.460680588815904,160.67269032796224,162.1939264933268,19.100000381469727,28.170024583661 93788,2019-05-09,AXP,116.1500015258789,117.29000091552734,115.37999725341797,110.01325225830078,3219600.0,3.0,1.9398734173073535,113.74977711997502,102.25372934975155,62.04079509614853,72.7045597885976,23.14222672604585,106.45071487426758,104.22795855204264,19.100000381469727,28.170024583661 93789,2019-05-09,BA,354.760009765625,355.6499938964844,347.4700012207031,347.82257080078125,6075200.0,3.0,-5.214702780049322,380.588949170466,350.2193119379325,42.33675786409991,-236.85120515111115,42.90236257848523,367.927045694987,380.8495427449544,19.100000381469727,28.170024583661 93790,2019-05-09,CAT,130.22000122070312,131.67999267578125,128.17999267578125,117.60997009277344,5906200.0,3.0,-0.7714122339867373,130.00119226647587,117.9390993289831,45.682136557774655,-215.81381270708917,40.72384947457818,123.6855069478353,121.96855837504069,19.100000381469727,28.170024583661 93791,2019-05-09,CRM,154.64999389648438,157.10000610351562,152.38999938964844,156.30999755859375,5809300.0,3.0,-0.19250102638739008,167.00860945254215,154.06638902157897,48.075876557154125,-131.75616798436158,27.181095942538956,160.04566548665363,160.16866505940754,19.100000381469727,28.170024583661 93792,2019-05-09,CSCO,52.81999969482422,53.209999084472656,52.22999954223633,46.115806579589844,24322800.0,3.0,-0.11446101418699328,50.53696950643694,46.38292070657575,49.16553106538178,-194.21730291047194,34.79193438313782,48.23543167114258,46.42756640116374,19.100000381469727,28.170024583661 93793,2019-05-09,CVX,121.12000274658203,122.31999969482422,119.86000061035156,99.26921844482422,16496300.0,3.0,-0.8732030557443977,101.57554838781115,94.11155183191542,51.57653524370307,-5.90601597640254,6.030203622669093,99.32875417073568,99.69176127115885,19.100000381469727,28.170024583661 93794,2019-05-09,DIS,135.02999877929688,136.47999572753906,132.83999633789062,131.97708129882812,15297100.0,3.0,4.1439527472007285,141.2792280663005,122.3232347022542,63.39860523062649,53.28512018810053,37.95808946141301,125.32504501342774,118.3012181599935,19.100000381469727,28.170024583661 93795,2019-05-09,GS,199.50999450683594,202.22000122070312,197.91000366210938,181.2345428466797,2333400.0,3.0,0.9483536782972521,188.05251058659132,178.83073831477589,51.56606481197488,-38.921197729620175,4.784528309224404,181.8885711669922,178.87787043253581,19.100000381469727,28.170024583661 93796,2019-05-09,HD,193.30999755859375,195.0800018310547,191.58999633789062,174.47714233398438,2917700.0,3.0,0.09516149829676124,188.42824454385584,174.27316536825356,50.25261113849056,-121.96688492194231,30.503250366580055,179.9890904744466,173.2513760884603,19.100000381469727,28.170024583661 93797,2019-05-09,HON,169.22000122070312,170.5,168.17999267578125,155.5261993408203,2959600.0,3.0,2.7196171108959106,161.95635438000164,146.50741515124838,63.02804976734822,49.55671608446299,12.057670837766059,151.68192087809246,146.29677607218426,19.100000381469727,28.170024583661 93798,2019-05-09,IBM,128.9579315185547,129.61758422851562,127.17973327636719,104.95794677734375,4385564.0,3.0,-0.5029085214659972,111.02790094663837,104.07617238710188,47.93933222317558,-202.19388090849415,48.72143050807837,108.11933771769206,107.16978823343912,19.100000381469727,28.170024583661 93799,2019-05-09,INTC,47.900001525878906,48.290000915527344,46.04999923706055,41.303199768066406,59642200.0,3.0,-1.3627541344083696,54.392689772565426,40.936900834124025,36.24019608827797,-186.1062441254924,53.977264108967034,47.90342953999837,47.27984498341878,19.100000381469727,28.170024583661 93800,2019-05-09,JNJ,138.9499969482422,139.32000732421875,137.63999938964844,122.94981384277344,5604200.0,3.0,0.7299904259625833,126.9756111911804,119.89893943748172,52.06906924637306,1.3799020561299686,13.411937337325567,122.81010208129882,122.16234143575032,19.100000381469727,28.170024583661 93801,2019-05-09,JPM,111.13999938964844,112.73999786376953,110.58000183105469,98.2166976928711,12205900.0,3.0,1.7587657726327706,103.14216957997408,94.78387183237945,57.96048486436132,26.57868351970204,6.017896694599556,96.23158315022786,93.1607006072998,19.100000381469727,28.170024583661 93802,2019-05-09,KO,47.79999923706055,47.97999954223633,47.06999969482422,41.229122161865234,11450500.0,3.0,0.3341667615332895,42.80926313921789,40.41007775738855,51.64060694896307,6.973685474936141,2.2471688942851986,41.24275461832682,40.37446670532226,19.100000381469727,28.170024583661 93803,2019-05-09,MCD,197.1199951171875,198.30999755859375,196.41000366210938,178.31613159179688,1923600.0,3.0,2.2566320794550734,181.39710100835026,170.88846722895443,62.62247364778048,87.27653556988818,44.26119976897368,174.3665044148763,169.328377532959,19.100000381469727,28.170024583661 93804,2019-05-09,MMM,177.3000030517578,177.39999389648438,174.17999267578125,146.60150146484375,5098200.0,3.0,-7.311222054796616,195.57338805607282,138.26953491756,30.77526358727299,-138.238817509321,69.00803798120455,170.4702392578125,171.75854949951173,19.100000381469727,28.170024583661 93805,2019-05-09,MRK,74.12213897705078,74.91412353515625,73.7022933959961,65.03876495361328,8105861.0,3.0,-0.21501101359964991,67.87761413193637,60.47700622939176,49.5020331222152,-25.471230299087846,15.117375932399607,65.50955378214518,66.24219360351563,19.100000381469727,28.170024583661 93806,2019-05-09,MSFT,124.29000091552734,125.79000091552734,123.56999969482422,119.92630767822266,27235800.0,3.0,2.020841372291173,126.30147678187265,113.50625255772695,59.710296493477124,30.565725698177328,4.745470756359985,117.89505920410156,112.88874804178873,19.100000381469727,28.170024583661 93807,2019-05-09,NKE,82.20999908447266,83.01000213623047,81.54000091552734,79.31990814208984,6336600.0,3.0,-0.577267470964614,86.58429866916597,78.56229556911526,46.41915681994439,-136.99037470708802,33.01482298778037,82.03337631225585,81.79387702941895,19.100000381469727,28.170024583661 93808,2019-05-09,PG,104.66999816894531,105.04000091552734,103.77999877929688,93.22745513916016,6901700.0,3.0,0.5815843372268432,95.6851024718475,92.16697577522282,55.72365003019012,-16.351353262923144,6.872002532918589,93.40547561645508,91.20110270182292,19.100000381469727,28.170024583661 93809,2019-05-09,TRV,140.83999633789062,142.13999938964844,139.9600067138672,127.72256469726562,928100.0,3.0,1.7084388814211593,130.8165617113672,121.3326082105078,61.11722494444548,71.40337001689944,14.20320000229486,125.02215983072917,121.85869077046712,19.100000381469727,28.170024583661 93810,2019-05-09,UNH,236.60000610351562,240.5399932861328,235.6699981689453,222.43516540527344,4299500.0,3.0,-0.8655603085857706,228.53088392164926,203.9413054094054,47.83594938108189,17.422808850962394,9.584615326858414,220.96078643798828,228.1664939880371,19.100000381469727,28.170024583661 93811,2019-05-09,V,158.86000061035156,159.85000610351562,157.1699981689453,155.0509490966797,6813700.0,3.0,1.289439608087605,159.45681670663956,153.32875763418073,57.846269505217975,-27.865949747524,24.155343875715747,155.1483133951823,150.1047810872396,19.100000381469727,28.170024583661 93812,2019-05-09,VZ,56.119998931884766,56.560001373291016,55.93000030517578,44.77983093261719,14834900.0,3.0,-0.2661766971584001,46.89513179306505,44.03059872146132,47.640408628947156,-113.34559231653695,28.27449861849065,45.74544932047526,45.29955717722575,19.100000381469727,28.170024583661 93813,2019-05-09,WBA,53.2400016784668,53.810001373291016,52.66999816894531,43.985069274902344,4661200.0,3.0,-1.1058613448069607,45.17404443388194,43.08024862642079,35.798945704602076,-62.70837329731575,41.22300763872601,45.086616388956706,49.576418495178224,19.100000381469727,28.170024583661 93814,2019-05-09,WMT,99.2699966430664,99.94000244140625,98.8499984741211,92.92692565917969,6240100.0,3.0,0.3315716812830658,96.72214580495955,92.82981800119279,51.09127890082999,-37.84972117998344,26.582786053614022,93.55237503051758,92.44834849039714,19.100000381469727,28.170024583661 93815,2019-05-10,AAPL,49.35499954223633,49.712501525878906,48.192501068115234,47.76263427734375,164834800.0,4.0,0.5676548562263051,51.1967028309051,47.31830647695623,53.75365837552035,-70.80035898605074,19.3296059171556,48.62268892923991,45.96397673288981,16.040000915527344,20.407887682653097 93816,2019-05-10,AMGN,172.4600067138672,172.4600067138672,168.44000244140625,149.79928588867188,2942300.0,4.0,-3.491395428021036,166.07374969398126,146.44493011558905,37.65751358662366,-115.92923645449068,60.981761213730714,160.2136021931966,161.96612574259441,16.040000915527344,20.407887682653097 93817,2019-05-10,AXP,116.86000061035156,118.93000030517578,116.20999908447266,111.13908386230469,2435100.0,4.0,1.91525147734626,113.81733220365426,102.99396311494927,63.85842726725167,92.29860956358887,33.224582832305515,106.75359853108723,104.40433095296224,16.040000915527344,20.407887682653097 93818,2019-05-10,BA,351.8699951171875,355.5400085449219,347.54998779296875,348.3529968261719,4574100.0,4.0,-5.798112386083915,381.68083569727133,347.8136955527287,42.55637144507918,-203.29074041315675,42.902362578485246,367.3498118082682,379.97270050048826,16.040000915527344,20.407887682653097 93819,2019-05-10,CAT,130.52999877929688,131.72999572753906,127.91999816894531,117.7354736328125,5240600.0,4.0,-1.0374677366343121,130.31592591327626,117.02436797100107,45.831523983460784,-209.7882858030034,41.40845980956786,123.67856063842774,121.95424461364746,16.040000915527344,20.407887682653097 93820,2019-05-10,CRM,156.27999877929688,160.61000061035156,154.3800048828125,159.94000244140625,4462200.0,4.0,-0.18584162844877028,166.97380496142443,154.0221941840834,51.41060571616535,-49.59003715355863,12.062567163740235,160.20433247884114,160.16099853515624,16.040000915527344,20.407887682653097 93821,2019-05-10,CSCO,52.61000061035156,53.54999923706055,51.95000076293945,46.49923324584961,21795900.0,4.0,-0.19447379226438244,50.616951830211946,46.10773841637008,51.0132986313746,-179.48094989916441,27.153214666033413,48.24518343607585,46.51701596577962,16.040000915527344,20.407887682653097 93822,2019-05-10,CVX,121.16999816894531,122.2699966430664,119.83000183105469,99.92453002929688,8787900.0,4.0,-0.6098406392138003,100.62656464185986,94.73288665208545,52.664171963752935,0.5001433846625098,5.8625881764475665,99.30063120524089,99.74104512532553,16.040000915527344,20.407887682653097 93823,2019-05-10,DIS,133.00999450683594,134.32000732421875,131.22999572753906,132.42164611816406,9858500.0,4.0,3.8456566516379382,138.02115565273309,127.30425023105599,63.8111084893597,42.678345324269074,26.807392866716288,126.09332224527995,118.69375419616699,16.040000915527344,20.407887682653097 93824,2019-05-10,GS,200.97999572753906,202.10000610351562,198.99000549316406,181.61203002929688,2089400.0,4.0,0.76718681972946,188.0640055327625,178.74913533637812,51.90058268093186,-41.04013488453616,4.784528309224409,182.21425221761066,178.99986012776694,16.040000915527344,20.407887682653097 93825,2019-05-10,HD,193.2100067138672,195.49000549316406,190.00999450683594,174.47714233398438,3863600.0,4.0,-0.23560269027757386,188.75730014744772,173.32539638575543,50.25261113849054,-135.10374031241318,35.23277871868153,180.1241907755534,173.36439743041993,16.040000915527344,20.407887682653097 93826,2019-05-10,HON,169.75999450683594,172.10000610351562,168.02000427246094,156.6580352783203,2342300.0,4.0,2.604995861097848,161.6835098889271,147.75966180296743,64.2806540711749,57.44642115020631,19.782555766450294,152.08019256591797,146.61553853352865,16.040000915527344,20.407887682653097 93827,2019-05-10,IBM,128.94837951660156,129.78012084960938,126.5965576171875,104.94242858886719,4160570.0,4.0,-0.6039745598956756,110.7180241562747,103.86086073142063,47.90839981698775,-188.83946692197418,50.58391107951251,108.04288635253906,107.16221860249837,16.040000915527344,20.407887682653097 93828,2019-05-10,INTC,46.439998626708984,46.79999923706055,45.099998474121094,40.931095123291016,42522800.0,4.0,-1.6129426541864404,54.578967736407776,39.93019821818207,35.549174824265904,-185.2341650146446,57.372270781994814,47.7089116414388,47.221330897013345,16.040000915527344,20.407887682653097 93829,2019-05-10,JNJ,138.42999267578125,139.25,136.41000366210938,123.23343658447266,4771600.0,4.0,0.6063102066107007,126.71670473919366,120.4981657136872,52.69291903970599,-11.701014735966295,21.8251642804205,122.8151247660319,122.24337209065756,16.040000915527344,20.407887682653097 93830,2019-05-10,JPM,111.75,112.83999633789062,110.54000091552734,98.20797729492188,13189000.0,4.0,1.55242470535471,102.2504378175759,96.22377330302957,57.93879689427316,22.83694434141849,6.6812726997575265,96.59716822306315,93.30913213094075,16.040000915527344,20.407887682653097 93831,2019-05-10,KO,47.40999984741211,48.29999923706055,47.400001525878906,41.91627502441406,9653800.0,4.0,0.32236396899340036,42.78708902477251,40.56098340869917,55.691048649923125,46.059219358437495,4.995825357020532,41.28943417867025,40.35751819610596,16.040000915527344,20.407887682653097 93832,2019-05-10,MCD,197.05999755859375,200.36000061035156,197.02000427246094,180.354248046875,2668800.0,4.0,2.3282903883841755,181.4587504094192,171.8287312800339,65.03405515185273,112.56418932896682,50.964547342777266,174.68514607747395,169.7333190917969,16.040000915527344,20.407887682653097 93833,2019-05-10,MMM,175.02000427246094,176.3300018310547,173.00999450683594,147.08660888671875,5012300.0,4.0,-7.563738456875257,194.75071175752524,135.9415505105412,31.368331792522213,-126.21785168304466,70.01897316526194,169.55941721598307,171.30662333170574,16.040000915527344,20.407887682653097 93834,2019-05-10,MRK,74.50381469726562,74.74236297607422,73.29198455810547,64.92251586914062,9027158.0,4.0,-0.19922868667337923,67.69314374790706,60.52447328700505,49.142728609339116,-29.05918571359931,18.644986025569388,65.38666712443033,66.23807792663574,16.040000915527344,20.407887682653097 93835,2019-05-10,MSFT,124.91000366210938,127.93000030517578,123.81999969482422,121.48392486572266,30915100.0,4.0,1.9299222228439277,126.2219905512243,114.2355388982386,61.692901836692826,50.576293095683255,16.6439026915464,118.2199587504069,113.21960792541503,16.040000915527344,20.407887682653097 93836,2019-05-10,NKE,82.77999877929688,84.2699966430664,82.19000244140625,80.24712371826172,5450500.0,4.0,-0.6072389004208816,86.62780533897366,78.41841963661228,48.57731776868068,-95.38025580298056,19.972719568621688,82.03050867716472,81.77426732381186,16.040000915527344,20.407887682653097 93837,2019-05-10,PG,103.9800033569336,106.1500015258789,103.91999816894531,94.81047058105469,5815800.0,4.0,0.611922309188671,95.76315501980004,92.26728473850075,59.20885886415176,50.6945816141264,17.638481128695734,93.50045216878256,91.31238555908203,16.040000915527344,20.407887682653097 93838,2019-05-10,TRV,141.16000366210938,144.00999450683594,140.77000427246094,129.64073181152344,973100.0,4.0,1.7655293502594134,131.14242455126927,121.69835685131861,63.91148822816592,106.20335655591094,25.73561073972506,125.23408737182618,122.10888646443685,16.040000915527344,20.407887682653097 93839,2019-05-10,UNH,239.97000122070312,242.6199951171875,236.3699951171875,224.88409423828125,4374400.0,4.0,-0.42924388258094837,229.26818500295724,203.68725475534353,49.23224642548843,34.15681376685629,4.094237478868124,220.9096878051758,227.82053909301757,16.040000915527344,20.407887682653097 93840,2019-05-10,V,158.86000061035156,161.39999389648438,157.27000427246094,155.9241943359375,5192500.0,4.0,1.1582076990888197,159.20547154500395,153.85661494181244,59.08538906011715,-4.770483672442062,12.799390837803617,155.34365234375,150.38727722167968,16.040000915527344,20.407887682653097 93841,2019-05-10,VZ,56.4900016784668,57.040000915527344,56.2599983215332,45.120758056640625,10707100.0,4.0,-0.24572577985336608,46.761833019972244,44.03307855534514,49.43657100409286,-76.50183751313168,17.568041308070416,45.704023106892905,45.33900909423828,16.040000915527344,20.407887682653097 93842,2019-05-10,WBA,53.47999954223633,53.599998474121094,52.52000045776367,43.8701057434082,5039100.0,4.0,-1.0432821973746513,45.17404340277775,43.07860819329159,35.547840718630425,-72.82815080447764,42.363608388655194,44.83778381347656,49.32224801381429,16.040000915527344,20.407887682653097 93843,2019-05-10,WMT,99.76000213623047,102.11000061035156,99.69999694824219,95.13948059082031,8742700.0,4.0,0.385947017892704,96.72413338051743,92.98118125571304,56.26535388835291,23.10469636372466,4.799062014271188,93.71709493001302,92.52628440856934,16.040000915527344,20.407887682653097 93902,2019-05-13,AAPL,46.9275016784668,47.369998931884766,45.712501525878906,44.9866828918457,229722400.0,0.0,0.19662031252573797,51.784413631227565,46.430544941160136,45.444828238613944,-217.00196445988067,36.02920368708505,48.59441820780436,46.02685604095459,20.549999237060547,32.05524569260688 93903,2019-05-13,AMGN,169.24000549316406,169.60000610351562,167.1699981689453,146.09458923339844,3371800.0,0.0,-3.8320741599518158,164.70203100948538,145.74028924197944,34.75470183581551,-129.96753895003351,62.87295090278155,159.56332346598307,161.68892923990884,20.549999237060547,32.05524569260688 93904,2019-05-13,AXP,116.41999816894531,116.88999938964844,115.62000274658203,108.73729705810547,3710600.0,0.0,1.682539027442374,113.64923435612872,103.63022273615644,57.75514002000331,50.14040502131184,26.826447978522417,106.97205988566081,104.55532035827636,20.549999237060547,32.05524569260688 93905,2019-05-13,BA,344.510009765625,346.6300048828125,337.0,331.3610534667969,7757800.0,0.0,-7.544606990578643,385.08250544581,340.473305101065,37.787166870395986,-253.73628524058006,52.12450785042167,365.9789611816406,378.8250284830729,20.549999237060547,32.05524569260688 93906,2019-05-13,CAT,127.51000213623047,127.5199966430664,124.08000183105469,112.32110595703125,8580700.0,0.0,-1.66600815601727,131.2661312513064,114.72512088492405,40.82113477907438,-282.0560665271312,50.44463200220303,123.39846903483073,121.85681927998861,20.549999237060547,32.05524569260688 93907,2019-05-13,CRM,154.9199981689453,156.89999389648438,152.77999877929688,153.14999389648438,5694600.0,0.0,-0.7201594014142927,167.37892177502053,152.861076088749,45.727855158858944,-160.6416392625932,16.877439527159098,160.03033243815105,160.0556650797526,20.549999237060547,32.05524569260688 93908,2019-05-13,CSCO,51.83000183105469,52.2599983215332,51.060001373291016,44.704105377197266,28869900.0,0.0,-0.39814672424299147,50.90197921921018,45.387870634305436,43.3769702507339,-254.91227845107898,37.123732504880664,48.17691256205241,46.56355743408203,20.549999237060547,32.05524569260688 93909,2019-05-13,CVX,121.91000366210938,122.26000213623047,120.01000213623047,98.65489196777344,7701200.0,0.0,-0.49783448143568876,100.68145871495429,94.73369249964531,50.39548300349797,-7.628744664258819,5.862588176447575,99.2258181254069,99.77217178344726,20.549999237060547,32.05524569260688 93910,2019-05-13,DIS,131.5,132.66000366210938,130.5500030517578,129.75424194335938,11389900.0,0.0,3.35533935881503,137.90386020522598,127.54799984116076,59.63916610242613,26.97791690213361,22.342866722750898,126.76214828491212,119.03425928751628,20.549999237060547,32.05524569260688 93911,2019-05-13,GS,197.89999389648438,197.89999389648438,194.0,175.2482147216797,3605600.0,0.0,0.10884932115874335,188.47154297934844,177.1847848404758,46.32117900937436,-195.1786112739112,19.779995447798658,182.30353800455728,179.04801432291666,20.549999237060547,32.05524569260688 93912,2019-05-13,HD,191.0,191.66000366210938,189.13999938964844,170.6752166748047,3325900.0,0.0,-0.7953510080949115,189.37824744584384,171.49302788374598,46.032913846480795,-186.58534010520683,37.72722679209712,180.07786254882814,173.42443669637044,20.549999237060547,32.05524569260688 93913,2019-05-13,HON,168.47999572753906,168.89999389648438,165.30999755859375,152.26763916015625,3704800.0,0.0,2.1352752957204757,161.31393047664056,148.52629626896493,56.58748284125637,5.0128896021367435,3.3463483151231275,152.3205540974935,146.87565383911132,20.549999237060547,32.05524569260688 93914,2019-05-13,IBM,127.41873931884766,127.69598388671875,125.20076751708984,101.91792297363281,5186068.0,0.0,-0.9175455557792844,110.68514906287788,103.02241090416314,42.39327526346818,-231.1166643745337,54.785539337613606,107.8354715983073,107.11752497355143,20.549999237060547,32.05524569260688 93915,2019-05-13,INTC,45.33000183105469,45.63999938964844,44.70000076293945,39.655311584472656,39091900.0,0.0,-1.8923500940985178,54.72237457050052,38.784193575251436,33.29729608491816,-179.87850929083,58.74211874899231,47.45455004374186,47.1365639368693,20.549999237060547,32.05524569260688 93916,2019-05-13,JNJ,137.85000610351562,138.05999755859375,136.52999877929688,121.5938491821289,5560000.0,0.0,0.37170693477639816,126.57567970087337,120.74731147954657,48.88769271366472,-46.15549866938716,21.825164280420488,122.73861083984374,122.29913088480632,20.549999237060547,32.05524569260688 93917,2019-05-13,JPM,110.08000183105469,110.44999694824219,108.9800033569336,95.53694915771484,13783700.0,0.0,1.159996556737397,102.46966059070381,95.85092122692315,51.79748714135562,-22.59542026864013,4.553605475690015,96.8587033589681,93.42271931966145,20.549999237060547,32.05524569260688 93918,2019-05-13,KO,47.90999984741211,48.130001068115234,47.72999954223633,41.79450225830078,11911500.0,0.0,0.2997290365842389,42.73583679324464,40.72618064755127,54.848860317925215,43.8991600671531,4.99582535702054,41.323936716715494,40.39890015920003,20.549999237060547,32.05524569260688 93919,2019-05-13,MCD,198.0,199.91000366210938,197.27999877929688,179.488525390625,2809400.0,0.0,2.2888392175208025,181.59240525020593,172.36512648807533,63.24112239486798,98.80822583821806,50.964547342777266,174.95959879557293,170.0981430053711,20.549999237060547,32.05524569260688 93920,2019-05-13,MMM,173.94000244140625,174.5800018310547,172.7899932861328,145.58946228027344,5916700.0,0.0,-7.794812991703196,193.12457116157657,133.94196173637266,30.533180712380172,-118.9433221014841,70.21426592959497,168.61960042317708,170.876442972819,20.549999237060547,32.05524569260688 93921,2019-05-13,MRK,73.30152893066406,73.97901153564453,73.30152893066406,64.07557678222656,9641705.0,0.0,-0.25215529573941353,67.49281251742136,60.537151166660664,46.59382233219276,-41.91752920194986,18.64498602556938,65.22060317993164,66.22094650268555,20.549999237060547,32.05524569260688 93922,2019-05-13,MSFT,124.11000061035156,125.55000305175781,123.04000091552734,117.87179565429688,33944900.0,0.0,1.5485487957519126,126.0425648489835,114.64430572596767,55.17899167893057,4.00942743399596,11.230480745145277,118.39228235880533,113.4888380686442,20.549999237060547,32.05524569260688 93923,2019-05-13,NKE,81.6500015258789,82.62999725341797,81.31999969482422,78.88976287841797,6445200.0,0.0,-0.7320801853622498,86.76096436083193,77.93062346875791,45.78457262960186,-139.78194013213482,25.37349789986585,81.9769785563151,81.74347635904948,20.549999237060547,32.05524569260688 93924,2019-05-13,PG,105.13999938964844,106.58999633789062,104.8499984741211,94.89988708496094,7575500.0,0.0,0.6358508424141007,95.851844459617,92.33836779013886,59.39561964148348,82.67939304745084,21.48471478360721,93.58360850016275,91.43670361836752,20.549999237060547,32.05524569260688 93925,2019-05-13,TRV,142.3800048828125,143.7899932861328,141.9499969482422,129.14540100097656,1611800.0,0.0,1.7506247885333863,131.40659244105174,121.94658977940725,62.70766461766973,101.08049612910071,25.735610739725068,125.42169825236003,122.36738866170248,20.549999237060547,32.05524569260688 93926,2019-05-13,UNH,236.4499969482422,240.10000610351562,236.1999969482422,223.91200256347656,4684400.0,0.0,-0.16005463532420094,229.885006162532,204.59682672321017,48.69698871314685,25.70638331680776,4.512207105840928,220.66946461995443,227.43463770548502,20.549999237060547,32.05524569260688 93927,2019-05-13,V,157.19000244140625,158.72000122070312,156.4199981689453,152.64486694335938,9730000.0,0.0,0.7805929618717187,159.5349845777671,153.30298234117822,53.02964235892099,-100.9088109930237,17.237027232610938,155.38052266438802,150.6164118448893,20.549999237060547,32.05524569260688 93928,2019-05-13,VZ,56.720001220703125,57.34000015258789,56.65999984741211,44.99390411376953,13759000.0,0.0,-0.23702209045760725,46.57528624119885,44.06184945521228,48.79230333342918,-56.7871940102241,11.358332897041448,45.65706049601237,45.38223247528076,20.549999237060547,32.05524569260688 93929,2019-05-13,WBA,52.939998626708984,53.09000015258789,51.959999084472656,42.8025016784668,5670200.0,0.0,-1.0675286916338322,45.272885390157086,42.870542267923966,33.3036957453665,-123.05005105193308,46.506428216083826,44.53256009419759,49.048641459147134,20.549999237060547,32.05524569260688 93930,2019-05-13,WMT,100.44999694824219,101.1500015258789,99.01000213623047,93.253662109375,7361500.0,0.0,0.27371485839300647,96.79156430031446,92.80794284079883,51.4648562684414,-28.962630298579143,10.05996945634134,93.80657221476237,92.56386159261068,20.549999237060547,32.05524569260688 93931,2019-05-14,AAPL,46.602500915527344,47.42499923706055,46.352500915527344,45.698829650878906,146118800.0,1.0,-0.03950752654785816,52.042869061886655,45.934567385256905,47.59458308557749,-185.37353867373315,35.36488716726275,48.57950973510742,46.103132756551105,18.059999465942383,18.54576060053183 93932,2019-05-14,AMGN,167.67999267578125,169.72000122070312,167.3000030517578,146.27764892578125,2525300.0,1.0,-4.040714283183831,162.84884850816633,145.55459692640397,35.01077961219279,-121.04981070432488,62.07950445981063,158.86713714599608,161.39066696166992,18.059999465942383,18.54576060053183 93933,2019-05-14,AXP,115.9800033569336,117.7300033569336,115.7699966430664,109.7787094116211,2460700.0,1.0,1.5641158538386577,113.39796509589272,104.48944640313073,59.49174351415399,61.08856331538852,31.810496545426176,107.15044428507487,104.71182454427084,18.059999465942383,18.54576060053183 93934,2019-05-14,BA,339.8999938964844,346.1000061035156,337.2300109863281,336.93011474609375,4747800.0,1.0,-8.382709191300648,386.3042817804252,336.27792647152796,40.06450571526421,-203.67938338852238,52.124507850421686,364.4643147786458,377.6375223795573,18.059999465942383,18.54576060053183 93935,2019-05-14,CAT,126.5,128.55999755859375,125.69999694824219,114.26634979248047,4019100.0,1.0,-1.984292359190107,131.53934231391165,113.38203524956491,43.13174467618659,-205.89476058089403,44.01446423302003,123.04184417724609,121.73865089416503,18.059999465942383,18.54576060053183 93936,2019-05-14,CRM,155.0500030517578,158.58999633789062,152.9199981689453,158.07000732421875,4954000.0,1.0,-0.7380977888311122,167.33566195958682,152.70233700281554,49.880562138993255,-88.42753950904628,10.072574598245614,159.92666625976562,160.03933181762696,18.059999465942383,18.54576060053183 93937,2019-05-14,CSCO,51.45000076293945,52.439998626708984,51.380001068115234,45.33152770996094,25478300.0,1.0,-0.50313146521097,50.91830073859036,44.975921902400856,46.284274452061204,-198.4357514594127,33.18276742374524,48.10097986857097,46.60569070180257,18.059999465942383,18.54576060053183 93938,2019-05-14,CVX,120.66999816894531,122.25,120.51000213623047,99.63783264160156,6858500.0,1.0,-0.3259958199487869,100.85265536940717,94.68536495529985,52.049807433149695,9.345701735153503,5.86258817644758,99.13571421305339,99.80343513488769,18.059999465942383,18.54576060053183 93939,2019-05-14,DIS,133.52000427246094,134.66000366210938,132.0500030517578,131.59178161621094,12001700.0,1.0,3.0795345094653896,137.8796399766242,127.68681967913753,61.435949835417425,39.18884157390715,30.082271543940504,127.44348780314128,119.37361195882161,18.059999465942383,18.54576060053183 93940,2019-05-14,GS,194.99000549316406,198.1300048828125,194.89999389648438,176.42567443847656,2463300.0,1.0,-0.3142542039731211,188.85293547713536,176.47711060440759,47.403422014011696,-174.01760342015731,18.857655775520215,182.28975524902344,179.02671737670897,18.059999465942383,18.54576060053183 93941,2019-05-14,HD,190.5,192.75999450683594,190.00999450683594,171.82296752929688,3663600.0,1.0,-1.1332779580709769,189.42672934590098,170.25733437480216,47.4119541478466,-159.63184097163605,30.91268164238663,179.95770568847655,173.4341807047526,18.059999465942383,18.54576060053183 93942,2019-05-14,HON,166.92999267578125,169.27999877929688,166.8000030517578,153.49070739746094,2620700.0,1.0,1.84049368313606,160.72470065666025,149.67778805183585,58.03486744901581,17.855953177543853,5.294249382536863,152.52409973144532,147.11378326416016,18.059999465942383,18.54576060053183 93943,2019-05-14,IBM,126.02294158935547,128.41299438476562,125.88909912109375,103.3836441040039,3431298.0,1.0,-1.0358408549088836,110.28124469728677,102.73604885129721,45.536458832668195,-182.45839474720933,47.88106041416543,107.62071151733399,107.07746098836263,18.059999465942383,18.54576060053183 93944,2019-05-14,INTC,45.18000030517578,45.4900016784668,44.869998931884766,40.01856231689453,24706500.0,1.0,-2.060716547350978,54.66923391838282,37.88339021186621,34.51904853569896,-155.95236946283694,58.742118748992326,47.18852144877116,47.045376459757485,18.059999465942383,18.54576060053183 93945,2019-05-14,JNJ,137.0399932861328,137.83999633789062,136.72999572753906,121.25709533691406,7179400.0,1.0,0.15680142150134202,126.53969562545501,120.80988170608796,48.14891131169364,-47.82094502928996,21.825164280420505,122.67480087280273,122.31890258789062,18.059999465942383,18.54576060053183 93946,2019-05-14,JPM,109.55000305175781,111.72000122070312,109.5,96.2963638305664,10503600.0,1.0,0.8998993594243672,102.42150622183718,95.93224515145383,53.254798480541794,-11.408063295207826,4.2241069570990355,97.04708913167318,93.50377400716145,18.059999465942383,18.54576060053183 93947,2019-05-14,KO,48.529998779296875,49.31999969482422,48.349998474121094,42.35118865966797,16844200.0,1.0,0.32298743168231425,42.76151952482591,40.84749651216139,57.86240261803691,111.27999144865133,26.976996537136888,41.3810546875,40.454590225219725,18.059999465942383,18.54576060053183 93948,2019-05-14,MCD,198.8300018310547,199.61000061035156,197.63999938964844,178.56863403320312,2787700.0,1.0,2.158464895967171,181.52065257506518,172.99239216370432,61.38101406304041,87.48305727868033,50.96454734277729,175.2487798055013,170.3864013671875,18.059999465942383,18.54576060053183 93949,2019-05-14,MMM,174.7899932861328,176.97000122070312,174.50999450683594,146.54293823242188,4014000.0,1.0,-7.810963756520039,191.22067901466139,132.44845855858082,31.73065996963794,-102.11245499762417,58.24401284789722,167.59558766682943,170.40737075805663,18.059999465942383,18.54576060053183 93950,2019-05-14,MRK,74.06488800048828,74.50381469726562,73.8167953491211,64.28317260742188,8113826.0,1.0,-0.2741880968925017,67.4045134306274,60.53328335281986,47.28709053850243,-24.001866151931424,11.8511479993211,65.0578608194987,66.19531644185385,18.059999465942383,18.54576060053183 93951,2019-05-14,MSFT,123.87000274658203,125.87999725341797,123.69999694824219,119.19054412841797,25266300.0,1.0,1.3373039799173938,125.81448745775792,115.22404327344326,56.89780192454462,16.154774169547316,13.05533777051201,118.57416407267253,113.75911407470703,18.059999465942383,18.54576060053183 93952,2019-05-14,NKE,82.77999877929688,84.0,82.05999755859375,79.9794921875,7529200.0,1.0,-0.734617541382562,86.72095062728614,77.66857573990136,48.25522069031207,-92.16607865958198,12.583841758120679,81.92727254231771,81.71972414652507,18.059999465942383,18.54576060053183 93953,2019-05-14,PG,105.7699966430664,106.5,105.56999969482422,94.44378662109375,7004000.0,1.0,0.6109680226962979,95.88321227299033,92.36165924800576,57.99450790484359,82.31856490686384,21.484714783607203,93.66369857788087,91.55312360127768,18.059999465942383,18.54576060053183 93954,2019-05-14,TRV,143.07000732421875,146.3800048828125,143.07000732421875,131.2166290283203,1775100.0,1.0,1.8842234527409119,131.92227931842677,122.23417896404393,65.51724649104966,138.25835376402205,38.76285545162547,125.65253524780273,122.63340454101562,18.059999465942383,18.54576060053183 93955,2019-05-14,UNH,240.63999938964844,240.99000549316406,236.27999877929688,220.9956512451172,5329700.0,1.0,-0.17997080448989777,230.24361989949796,204.82053873087312,47.10749375995532,22.94134447981517,2.023860158058839,220.3856211344401,226.91011861165364,18.059999465942383,18.54576060053183 93956,2019-05-14,V,158.10000610351562,161.52000427246094,157.94000244140625,155.43905639648438,9756700.0,1.0,0.6987436174423749,159.53680779763718,153.27884314230423,56.92138130155343,-7.178124120841364,0.5789864846630004,155.4759282430013,150.86381861368815,18.059999465942383,18.54576060053183 93957,2019-05-14,VZ,56.7599983215332,57.189998626708984,56.5,44.835323333740234,12776200.0,1.0,-0.24015217278000733,46.36408628335913,44.10179506429712,47.983615693460486,-65.3198387765461,13.949517466611065,45.60585797627767,45.40803311665853,18.059999465942383,18.54576060053183 93958,2019-05-14,WBA,52.22999954223633,53.09000015258789,52.04999923706055,43.18026351928711,5458500.0,1.0,-1.0442248158839007,45.24600398840915,42.76109821495999,34.81012572923257,-130.03809171649004,46.50642821608385,44.23390579223633,48.763263893127444,18.059999465942383,18.54576060053183 93959,2019-05-14,WMT,100.13999938964844,100.87000274658203,99.88999938964844,93.62711334228516,6353700.0,1.0,0.21245540319499412,96.77739845349336,92.67285789416289,52.298601914004045,-20.124681834630824,10.059969456341346,93.89952112833659,92.58503303527831,18.059999465942383,18.54576060053183 93960,2019-05-15,AAPL,46.567501068115234,47.9375,46.505001068115234,46.24627685546875,106178800.0,2.0,-0.18038673996817067,52.168414372960235,45.6257613472546,49.18688289744483,-156.5025742837335,29.085552260025466,48.560489145914715,46.18648255666097,16.440000534057617,22.600461247703954 93961,2019-05-15,AMGN,167.22999572753906,170.60000610351562,166.3000030517578,148.0733184814453,2860200.0,2.0,-4.014886446139599,161.16503860868798,145.65368087373392,37.49997952784274,-110.55372261053022,63.65672642838697,158.21162821451824,161.1422368367513,16.440000534057617,22.600461247703954 93962,2019-05-15,AXP,116.18000030517578,118.2300033569336,115.9000015258789,110.3885269165039,2711400.0,2.0,1.5021558936686858,113.29393083285642,105.13575971890138,60.475955375990004,65.82642872731942,34.64301345471165,107.3709701538086,104.89220364888509,16.440000534057617,22.600461247703954 93963,2019-05-15,BA,339.79998779296875,348.79998779296875,337.6400146484375,339.48382568359375,4810000.0,2.0,-8.740097687549564,385.82404222874334,333.4285944900066,41.087488230857524,-167.7145136871324,45.26321846767744,363.0605072021484,376.52041015625,16.440000534057617,22.600461247703954 93964,2019-05-15,CAT,125.91000366210938,127.95999908447266,124.9800033569336,114.11395263671875,2875900.0,2.0,-2.2232043443670335,131.42728039213335,112.25038608125531,42.99569077545832,-186.42506217682964,45.73101216392084,122.6819216410319,121.62388229370117,16.440000534057617,22.600461247703954 93965,2019-05-15,CRM,153.82000732421875,156.3800048828125,151.6999969482422,155.05999755859375,7783800.0,2.0,-0.9838554492920935,167.46640523328864,152.20859324083244,47.576613963441915,-134.34706685363165,13.939189168295474,159.74499969482423,159.94683176676432,16.440000534057617,22.600461247703954 93966,2019-05-15,CSCO,51.7599983215332,52.709999084472656,51.689998626708984,45.6975212097168,30577200.0,2.0,-0.5504547128240418,50.77322016015522,44.727989098877984,47.8985722440521,-154.05896158771725,27.315625113754262,48.02829882303874,46.65074869791667,16.440000534057617,22.600461247703954 93967,2019-05-15,CVX,121.19999694824219,122.48999786376953,120.87000274658203,100.04739379882812,6945000.0,2.0,-0.15497779262388178,100.99174575552026,94.62572937265357,52.72933315195236,23.17918602775671,7.294722590545834,99.05953598022461,99.84207013448079,16.440000534057617,22.600461247703954 93968,2019-05-15,DIS,132.5500030517578,135.2100067138672,132.0399932861328,133.05392456054688,9734100.0,2.0,2.944991862264203,137.66500098251402,128.37368920303288,62.799165972710085,42.96067216139523,32.07235623566545,128.19167734781902,119.72218526204428,16.440000534057617,22.600461247703954 93969,2019-05-15,GS,194.63999938964844,197.58999633789062,193.4199981689453,176.5335235595703,2271100.0,2.0,-0.6335609766361472,189.1754416176229,175.6656289390177,47.50370892375089,-188.93592776253132,22.939121287890966,182.25679728190104,179.00468165079752,16.440000534057617,22.600461247703954 93970,2019-05-15,HD,190.80999755859375,192.80999755859375,190.27000427246094,171.9485321044922,3355800.0,2.0,-1.375104144126965,189.32368607230094,169.22069106392954,47.56359759208225,-150.70535458429788,30.59868355272794,179.88148803710936,173.44690755208333,16.440000534057617,22.600461247703954 93971,2019-05-15,HON,167.0,170.0,166.52999877929688,154.60427856445312,1869400.0,2.0,1.677397029240126,160.1013833014885,150.8962256462654,59.3125415476722,23.179964758908024,9.008384969340801,152.77784881591796,147.37107823689777,16.440000534057617,22.600461247703954 93972,2019-05-15,IBM,126.75907897949219,128.67112731933594,126.54875946044922,104.2289810180664,2668346.0,2.0,-1.0492836191460668,109.33688317602214,102.97964667016926,47.25354305071629,-150.86411162121217,45.385301533123204,107.4417938232422,107.04292793273926,16.440000534057617,22.600461247703954 93973,2019-05-15,INTC,44.91999816894531,45.75,44.7599983215332,40.417236328125,23407900.0,2.0,-2.1373405819394975,54.39648612284485,37.204196326495975,35.85303245459269,-136.70531018093936,55.041548122026306,46.940184911092125,46.96464932759603,16.440000534057617,22.600461247703954 93974,2019-05-15,JNJ,136.89999389648438,137.49000549316406,135.3300018310547,121.33685302734375,6429400.0,2.0,-0.006996317828068754,126.61928699777178,120.63191844656416,48.3401838109223,-67.2835210989804,31.128859659933983,122.65116678873697,122.35012791951497,16.440000534057617,22.600461247703954 93975,2019-05-15,JPM,109.20999908447266,110.9000015258789,108.61000061035156,95.92975616455078,10142000.0,2.0,0.6566191846459617,102.54754044158744,95.70146544830513,52.46270011221096,-30.8275429610664,1.9428353972516572,97.20881703694661,93.58406028747558,16.440000534057617,22.600461247703954 93976,2019-05-15,KO,48.66999816894531,49.380001068115234,48.599998474121094,42.777400970458984,11422500.0,2.0,0.3715288950082183,42.8389132451245,40.96407137401613,59.97806003606017,124.75148911203968,27.876419239677304,41.45672861735026,40.523276011149086,16.440000534057617,22.600461247703954 93977,2019-05-15,MCD,197.66000366210938,199.72999572753906,197.5,179.52459716796875,1899000.0,2.0,2.1079810491361854,181.43137675917677,173.7463072618193,62.56473001822766,89.18892725487312,49.46508146314996,175.57102915445964,170.70134582519532,16.440000534057617,22.600461247703954 93978,2019-05-15,MMM,174.02000427246094,175.64999389648438,173.64999389648438,145.63128662109375,3015500.0,2.0,-7.807328002718691,188.76229605042846,131.32878823912233,31.198711384131528,-98.5546366120528,59.34377579746821,166.535888671875,169.92937647501628,16.440000534057617,22.600461247703954 93979,2019-05-15,MRK,73.34923553466797,74.31298065185547,73.28244018554688,64.39112854003906,7284543.0,2.0,-0.2797137430926284,67.40388139978936,60.53308530553291,47.65264800603607,-26.877621188510197,17.022716431663913,64.9012082417806,66.17932039896647,16.440000534057617,22.600461247703954 93980,2019-05-15,MSFT,124.26000213623047,126.70999908447266,123.69999694824219,120.86897277832031,24722700.0,2.0,1.2904505950829304,125.50912605169204,116.07566246149155,58.96945835437337,30.314226182271593,17.609202441232448,118.8065778096517,114.0581568400065,16.440000534057617,22.600461247703954 93981,2019-05-15,NKE,83.16999816894531,84.48999786376953,82.94000244140625,80.30447387695312,4862200.0,2.0,-0.7023093232497075,86.53783623480237,77.48940604425036,48.97260995347721,-68.62536354629403,8.35765047462952,81.91580123901367,81.71425959269206,16.440000534057617,22.600461247703954 93982,2019-05-15,PG,105.61000061035156,107.0,105.5,95.42755126953125,5535600.0,2.0,0.6629872894856845,96.01722013166274,92.3194101173607,60.09490154801611,112.60170875395904,25.97369049677343,93.77332458496093,91.66359011332194,16.440000534057617,22.600461247703954 93983,2019-05-15,TRV,145.05999755859375,146.88999938964844,144.72999572753906,131.94607543945312,1431100.0,2.0,2.0256115962104815,132.60096194879418,122.29213650091286,66.43844436788365,146.89596885299017,40.94341413696374,125.9440086364746,122.90620625813803,16.440000534057617,22.600461247703954 93984,2019-05-15,UNH,235.0,237.52999877929688,232.6199951171875,220.66851806640625,5099700.0,2.0,-0.21961978542012162,229.90467882297793,206.5727686867877,46.92974227954338,1.3110981189919133,11.306881451929677,220.12608083089194,226.3913205464681,16.440000534057617,22.600461247703954 93985,2019-05-15,V,159.32000732421875,163.16000366210938,159.10000610351562,157.94219970703125,7547000.0,2.0,0.826334695811255,159.69926543653483,153.3647589164925,59.993273512071546,65.70939336661158,9.21673247452352,155.63795471191406,151.1605438232422,16.440000534057617,22.600461247703954 93986,2019-05-15,VZ,56.5099983215332,56.84000015258789,56.16999816894531,45.041465759277344,10806300.0,2.0,-0.22342332956774413,46.08251227688811,44.22638664889314,49.11767692758328,-74.03854354147201,19.159653660817895,45.57617607116699,45.433607292175296,16.440000534057617,22.600461247703954 93987,2019-05-15,WBA,52.22999954223633,52.959999084472656,51.790000915527344,43.311676025390625,4570200.0,2.0,-1.003583746750948,45.095729738249396,42.73891572378674,35.33572344983628,-133.76410103990744,48.47140057251607,44.16218541463216,48.46638933817545,16.440000534057617,22.600461247703954 93988,2019-05-15,WMT,100.19999694824219,100.36000061035156,99.12999725341797,93.24433135986328,6740300.0,2.0,0.13150364450541474,96.72014780436675,92.49614629353366,51.36304784548577,-52.344347991072944,15.908766309734283,94.00695063273112,92.56580340067545,16.440000534057617,22.600461247703954 93989,2019-05-16,AAPL,47.477500915527344,48.11750030517578,47.209999084472656,46.04280471801758,132125600.0,3.0,-0.30493789831388796,52.25857049108021,45.238373554940296,48.61889418924534,-137.48628110286538,26.875873768567356,48.52398859659831,46.262017250061035,15.289999961853027,70.1477971117916 93990,2019-05-16,AMGN,169.39999389648438,172.02000427246094,169.33999633789062,149.39208984375,2716200.0,3.0,-3.843696135267095,160.39948977599528,145.4527807318172,39.267268666706684,-89.24882474728349,53.93785736285491,157.5858403523763,160.9165117899577,15.289999961853027,70.1477971117916 93991,2019-05-16,AXP,117.7699966430664,120.3499984741211,117.7699966430664,112.4338150024414,4143500.0,3.0,1.5996500639958526,113.3635377499577,105.82421859769856,63.54876170639566,104.40908297207442,44.998250385128074,107.67338333129882,105.10230840047201,15.289999961853027,70.1477971117916 93992,2019-05-16,BA,348.6400146484375,356.5,345.82000732421875,347.50823974609375,6036500.0,3.0,-8.28037646808582,384.93581391401204,332.1998611348161,44.18423607150334,-106.97354073253068,27.70399433269381,362.1198232014974,375.45093688964846,15.289999961853027,70.1477971117916 93993,2019-05-16,CAT,128.42999267578125,128.52999877929688,126.41999816894531,113.49541473388672,4316600.0,3.0,-2.4343924920179774,131.08452277424607,111.22431206462113,42.43368927308149,-155.5300635487613,42.04533940159717,122.32900212605794,121.4318302154541,15.289999961853027,70.1477971117916 93994,2019-05-16,CRM,156.75999450683594,159.4499969482422,155.89999389648438,158.47999572753906,5048100.0,3.0,-0.8923682302012423,167.35832666476313,152.6306717483228,50.276139451429195,-38.223262832264005,2.1272538263364797,159.60699971516928,159.94583180745443,15.289999961853027,70.1477971117916 93995,2019-05-16,CSCO,54.27000045776367,56.400001525878906,54.119998931884766,48.73879623413086,46057800.0,3.0,-0.33864950928759185,50.729741050559,44.73835358445076,58.595035492923145,20.12812727007672,22.537748476281582,48.047179539998375,46.74678338368734,15.289999961853027,70.1477971117916 93996,2019-05-16,CVX,120.98999786376953,121.55000305175781,120.52999877929688,99.92332458496094,8543300.0,3.0,-0.029120440212039966,101.18772466389086,94.57052042277905,52.496195777344745,12.099098217922807,4.878438228960637,99.0076182047526,99.86539497375489,15.289999961853027,70.1477971117916 93997,2019-05-16,DIS,135.2899932861328,136.39999389648438,134.80999755859375,133.86402893066406,9689400.0,3.0,2.870643505950568,137.66168449156154,128.7474799371494,63.53791675959084,57.92157820709172,36.26785560923065,128.94842936197918,120.08146133422852,15.289999961853027,70.1477971117916 93998,2019-05-16,GS,196.6300048828125,200.0,196.6199951171875,178.9963836669922,2008100.0,3.0,-0.6800425594509534,188.6052936129257,175.44838680699618,49.76641091688289,-108.78601340729733,13.041571314916725,182.20526377360025,179.0247375488281,15.289999961853027,70.1477971117916 93999,2019-05-16,HD,192.47000122070312,194.9600067138672,192.1999969482422,172.5044403076172,3854000.0,3.0,-1.5045524486893669,188.71418290111424,168.5595887663662,48.24708517624556,-116.63764143408093,17.630672793640155,179.69527486165364,173.47601979573568,15.289999961853027,70.1477971117916 94000,2019-05-16,HON,169.86000061035156,172.0500030517578,169.77999877929688,155.89129638671875,3032800.0,3.0,1.6331672032717108,159.1580425009362,152.56065409330208,60.74161249199355,56.511255924543136,18.71118671242533,153.0973164876302,147.63015162150066,15.289999961853027,70.1477971117916 94001,2019-05-16,IBM,128.8145294189453,130.12428283691406,128.71893310546875,105.37672424316406,3156096.0,3.0,-0.9563001871970727,109.28571626390519,102.9069679096788,49.49020075014987,-96.75360495054589,31.981289506048654,107.28503901163737,107.03646519978841,15.289999961853027,70.1477971117916 94002,2019-05-16,INTC,45.470001220703125,45.95000076293945,45.41999816894531,40.33749771118164,19954700.0,3.0,-2.1793774151545833,53.71546091517852,36.76240201511933,35.702542059615155,-120.64018685412937,52.125442941086284,46.65631624857585,46.88273989359538,15.289999961853027,70.1477971117916 94003,2019-05-16,JNJ,137.38999938964844,139.19000244140625,136.97000122070312,122.4889907836914,6857200.0,3.0,-0.043339724855258055,126.62466219191944,120.59907056564893,51.03915738768623,-8.066135754015617,13.582549107190106,122.68189061482748,122.39087130228678,15.289999961853027,70.1477971117916 94004,2019-05-16,JPM,110.62000274658203,112.16999816894531,110.58999633789062,97.1605224609375,9672700.0,3.0,0.5567130065724086,102.5110635953526,95.47694986289935,54.79765578764913,-2.531787823894678,6.496462338622148,97.40550689697265,93.67749608357748,15.289999961853027,70.1477971117916 94005,2019-05-16,KO,49.27000045776367,49.65999984741211,49.209999084472656,43.12532043457031,17771300.0,3.0,0.433080267742433,43.01390739653853,40.98913520600054,61.60591565608512,152.92198709366306,32.05129885361028,41.555307642618814,40.59388027191162,15.289999961853027,70.1477971117916 94006,2019-05-16,MCD,199.36000061035156,200.6300048828125,198.88999938964844,180.354248046875,2520500.0,3.0,2.110588577723945,181.2742628516572,174.65914016347952,63.56730176563924,106.53114143772493,52.6940364614527,175.92093353271486,171.0115982055664,15.289999961853027,70.1477971117916 94007,2019-05-16,MMM,174.38999938964844,174.38999938964844,171.36000061035156,143.69920349121094,4039500.0,3.0,-7.8696333683326145,185.76373769691082,130.49418924400715,30.092669852047123,-98.92909606481678,62.17915228458857,165.38390553792317,169.41750869750976,15.289999961853027,70.1477971117916 94008,2019-05-16,MRK,74.20801544189453,76.23091888427734,74.16984558105469,65.70299530029297,9910831.0,3.0,-0.17620499222526576,67.47484965754299,60.894711347095694,51.8502315344087,32.396652868794,4.478985757541422,64.78911463419597,66.18257738749186,15.289999961853027,70.1477971117916 94009,2019-05-16,MSFT,126.75,129.3800048828125,126.45999908447266,123.66004943847656,30112200.0,3.0,1.4616861029876702,125.54886054755325,116.76573524712448,62.10286546844069,85.03715910969186,30.183705738866923,119.10718231201172,114.41263643900554,15.289999961853027,70.1477971117916 94010,2019-05-16,NKE,84.51000213623047,85.4000015258789,84.19999694824219,80.56256866455078,6745200.0,3.0,-0.6484043336990624,86.16758465037019,77.43428378835053,49.54727732549157,-38.22567193511532,0.8426343392442437,81.90974680582683,81.70880648295085,15.289999961853027,70.1477971117916 94011,2019-05-16,PG,106.73999786376953,108.68000030517578,106.58999633789062,96.6885986328125,9284200.0,3.0,0.7967840854429795,96.42813654432543,92.11061772813552,62.576344354355975,204.02359517495833,38.585249766536485,93.92676188151042,91.80558268229167,15.289999961853027,70.1477971117916 94012,2019-05-16,TRV,146.3699951171875,148.27000427246094,146.3699951171875,132.74752807617188,1686500.0,3.0,2.1772354335250554,133.05439495029734,122.87791935023978,67.42747588615987,160.47148361893733,46.45815374562937,126.26850026448568,123.18281593322754,15.289999961853027,70.1477971117916 94013,2019-05-16,UNH,235.88999938964844,240.4499969482422,235.72000122070312,221.3321533203125,4456400.0,3.0,-0.19524144782681674,228.3097791117499,210.0324328023126,47.346685631014886,28.288838227746474,2.985244206365352,219.84410654703777,225.8975507100423,15.289999961853027,70.1477971117916 94014,2019-05-16,V,163.4499969482422,165.60000610351562,162.86000061035156,160.206298828125,9745500.0,3.0,1.097494191990279,160.2943332423737,153.2240993748138,62.49568334814597,172.50976789708366,20.237933193261167,155.85345865885418,151.49031550089518,15.289999961853027,70.1477971117916 94015,2019-05-16,VZ,57.0,57.79999923706055,56.81999969482422,45.49338912963867,11695100.0,3.0,-0.17171968406416482,46.02955182913739,44.247633229456355,51.51498871605547,-13.304167621414141,0.2787475617471507,45.55266418457031,45.46252810160319,15.289999961853027,70.1477971117916 94016,2019-05-16,WBA,53.0,53.439998626708984,52.310001373291016,43.11457443237305,4722300.0,3.0,-0.9760288054572825,44.84930933861844,42.76853276343235,34.89914250198272,-99.67831962392366,38.435932072112664,44.09812978108724,48.20222727457682,15.289999961853027,70.1477971117916 94017,2019-05-16,WMT,102.83000183105469,103.95999908447266,100.83999633789062,94.5793228149414,17122000.0,3.0,0.1730763297604767,96.5837217897782,92.51074995094447,54.31176712179953,51.711131531900996,12.803315268524015,94.15114110310873,92.60453847249349,15.289999961853027,70.1477971117916 94018,2019-05-17,AAPL,46.73249816894531,47.724998474121094,46.689998626708984,45.78120040893555,131516400.0,4.0,-0.4199143587301677,52.32105940694511,44.83487778787911,47.88346781789259,-150.2703699889969,30.54729967057539,48.4760331471761,46.33709297180176,15.960000038146973,26.666089395022563 94019,2019-05-17,AMGN,169.27000427246094,171.24000549316406,169.11000061035156,149.3833465576172,2266600.0,4.0,-3.666467337491355,160.2455808250009,145.07521080097564,39.25965485089345,-88.78379737282035,54.40664815465862,156.9769048055013,160.7112714131673,15.960000038146973,26.666089395022563 94020,2019-05-17,AXP,118.5999984741211,119.58999633789062,118.51000213623047,111.71139526367188,5273600.0,4.0,1.6001758300882614,113.4601655009835,106.23421697582314,61.79336992686758,93.4989686837248,44.998250385128074,107.95327936808268,105.30302149454752,15.960000038146973,26.666089395022563 94021,2019-05-17,BA,351.5,359.989990234375,351.1600036621094,348.69671630859375,5282900.0,4.0,-7.731025513741486,383.464318649267,331.42420979311584,44.63017155394644,-79.3482783547783,20.638660902697197,360.8567698160807,374.46588846842445,15.960000038146973,26.666089395022563 94022,2019-05-17,CAT,124.37999725341797,125.52999877929688,122.31999969482422,110.04422760009766,6122600.0,4.0,-2.8474193022232015,130.70069992665995,109.76151549692405,39.45681801776736,-186.33586636924562,51.48058329726351,121.835205078125,121.20349388122558,15.960000038146973,26.666089395022563 94023,2019-05-17,CRM,156.17999267578125,157.16000366210938,153.1699981689453,154.57000732421875,5314000.0,4.0,-1.1224286778428052,167.47488966159824,152.37210893459314,47.389971100116966,-108.51850859538283,10.906962630490924,159.47533315022787,159.8614985148112,15.960000038146973,26.666089395022563 94024,2019-05-17,CSCO,55.779998779296875,56.83000183105469,55.52000045776367,49.10479736328125,27299300.0,4.0,-0.13964933656426126,50.72329152302225,44.74044558330099,59.626923141041075,59.08891564807001,26.140426476921153,48.08232676188151,46.85209299723307,15.960000038146973,26.666089395022563 94025,2019-05-17,CVX,120.05999755859375,121.11000061035156,119.87999725341797,99.69170379638672,6870900.0,4.0,0.05134073242054171,101.35992350515978,94.54951176705701,52.051736873869835,1.4235447361058235,0.2641019882784677,98.9231325785319,99.90042266845703,15.960000038146973,26.666089395022563 94026,2019-05-17,DIS,134.25999450683594,135.97999572753906,134.02999877929688,133.40956115722656,8964200.0,4.0,2.74342564365341,137.64985029855373,129.01518571218847,62.81400251601941,50.409768675526735,30.615279361606095,129.616596476237,120.42311897277833,15.960000038146973,26.666089395022563 94027,2019-05-17,GS,196.3000030517578,199.08999633789062,196.3000030517578,177.45936584472656,1928300.0,4.0,-0.8313210895355496,188.36078373763655,174.9306759181252,48.419069701523455,-123.09956502999094,14.023997769888696,182.0614481608073,179.05259857177734,15.960000038146973,26.666089395022563 94028,2019-05-17,HD,190.86000061035156,194.5,190.75,172.6837921142578,5223800.0,4.0,-1.5745188970482218,188.0775327740603,168.02337512388894,48.47125298894521,-114.35881013108839,23.133219400725668,179.46004435221354,173.50856704711913,15.960000038146973,26.666089395022563 94029,2019-05-17,HON,169.27000427246094,171.2100067138672,168.85000610351562,155.12457275390625,2095000.0,4.0,1.5187394748581937,159.13789325901448,152.66204112819256,59.45467694703651,39.14221951463647,12.874321641639504,153.36749521891275,147.8939407348633,15.960000038146973,26.666089395022563 94030,2019-05-17,IBM,128.75717163085938,129.45506286621094,128.04971313476562,104.16690826416016,2739579.0,4.0,-0.9690614489558982,109.15058119592148,102.7037713736586,47.302980237611784,-112.37954641116235,34.93444255764707,107.10967229207357,107.011882909139,15.960000038146973,26.666089395022563 94031,2019-05-17,INTC,45.18000030517578,45.72999954223633,44.7599983215332,39.7704963684082,22500400.0,4.0,-2.232706922479906,52.924759593365415,36.37974823439337,34.63320595849687,-119.01388390247418,55.10421027267369,46.340632629394534,46.791086959838864,15.960000038146973,26.666089395022563 94032,2019-05-17,JNJ,137.0,139.02999877929688,136.86000061035156,122.8434829711914,6915300.0,4.0,-0.04304142509187159,126.58559286589114,120.73474252229245,51.840019221699514,-10.286243837695832,14.375047734590133,122.77169799804688,122.45116907755533,15.960000038146973,26.666089395022563 94033,2019-05-17,JPM,110.0,111.75,109.83000183105469,96.68916320800781,9570100.0,4.0,0.434493319738948,102.54125145209024,95.21195670831015,53.75164635705348,-21.244443748510246,1.1403974206448217,97.55709788004557,93.76625213623046,15.960000038146973,26.666089395022563 94034,2019-05-17,KO,49.27000045776367,49.54999923706055,49.16999816894531,42.794795989990234,11257000.0,4.0,0.45000226769313656,43.091144198611346,41.06150739745799,59.23799989156558,130.65648210486466,30.89421556650253,41.63417091369629,40.64805342356364,15.960000038146973,26.666089395022563 94035,2019-05-17,MCD,198.86000061035156,200.3699951171875,198.8000030517578,179.6598663330078,2239600.0,4.0,2.0331869482722595,181.38150886179284,174.94057518361734,62.12671624197663,93.76970151586339,51.65823143125454,176.2020004272461,171.27562789916993,15.960000038146973,26.666089395022563 94036,2019-05-17,MMM,170.0,170.25999450683594,168.42999267578125,141.42428588867188,4595000.0,4.0,-8.010240590388406,181.99357704043194,130.09999137997823,28.847012100713656,-104.71228876130924,65.47256591832058,164.10312245686848,168.8783192952474,15.960000038146973,26.666089395022563 94037,2019-05-17,MRK,74.8187026977539,75.44847106933594,74.28434753417969,65.36258697509766,8259707.0,4.0,-0.12025543851598286,67.3197234947161,61.5090034645124,50.75768452400499,24.529243382503733,4.478985757541417,64.70248514811198,66.17466290791829,15.960000038146973,26.666089395022563 94038,2019-05-17,MSFT,128.30999755859375,130.4600067138672,127.91999816894531,122.83518981933594,25770500.0,4.0,1.5133868178763095,125.57284913102025,117.23617415389187,60.68599678992561,93.21551147551499,34.50576940492711,119.39972178141277,114.71737454732259,15.960000038146973,26.666089395022563 94039,2019-05-17,NKE,83.51000213623047,85.5199966430664,83.5,80.83981323242188,5068200.0,4.0,-0.5766654808169989,85.64521643535424,77.51407769306373,50.17087362019077,-41.110383268650196,6.192287036337444,81.8871248881022,81.7221165974935,15.960000038146973,26.666089395022563 94040,2019-05-17,PG,107.2699966430664,108.0,107.26000213623047,96.09835052490234,6370200.0,4.0,0.8454451553147777,96.62935599975101,92.03460960693845,60.74727919883519,177.6632923506441,38.58524976653647,94.06822026570639,91.93033701578776,15.960000038146973,26.666089395022563 94041,2019-05-17,TRV,145.97000122070312,148.52000427246094,145.8800048828125,132.8195343017578,1721400.0,4.0,2.276961324817975,133.69082392914996,123.01234379545942,67.5164465890424,145.44550965598845,41.444958213971056,126.59779408772786,123.45943234761556,15.960000038146973,26.666089395022563 94042,2019-05-17,UNH,236.1699981689453,242.44000244140625,235.64999389648438,225.62252807617188,4486400.0,4.0,0.16833548035987178,227.7654913600548,212.41157162822645,49.975141915109496,54.95799958276119,2.3341815418234235,219.65685068766277,225.52355270385743,15.960000038146973,26.666089395022563 94043,2019-05-17,V,163.2899932861328,165.1999969482422,163.1999969482422,159.44839477539062,4582500.0,4.0,1.2369744518327082,160.6297820164742,153.29443063001017,61.17069850252789,147.07728293048146,20.237933193261178,156.07021891276042,151.81925888061522,15.960000038146973,26.666089395022563 94044,2019-05-17,VZ,57.060001373291016,58.47999954223633,57.0099983215332,46.056304931640625,14436700.0,4.0,-0.08434924615591655,46.03989513456572,44.24125377595674,54.290035867680835,32.93308853471627,10.463511964828424,45.54477704366048,45.495729764302574,15.960000038146973,26.666089395022563 94045,2019-05-17,WBA,52.22999954223633,52.84000015258789,51.93000030517578,43.288482666015625,4812300.0,4.0,-0.9294443193616146,44.66772791761121,42.792582827628046,35.62511558877341,-121.11539120034458,41.766914479141434,44.05875930786133,47.959167289733884,15.960000038146973,26.666089395022563 94046,2019-05-17,WMT,100.23999786376953,101.94999694824219,99.91000366210938,94.15924835205078,12371300.0,4.0,0.17016492852162912,96.41660037578407,92.51218532978234,53.2606654736236,-15.0147081455958,5.581021291434975,94.25285135904947,92.64381523132325,15.960000038146973,26.666089395022563 94105,2019-05-20,AAPL,45.880001068115234,46.087501525878906,45.06999969482422,44.3496208190918,154449200.0,0.0,-0.6194103635597372,52.49730754205055,44.15829815558129,44.10660177033296,-207.0948592507435,40.49656108350707,48.36982192993164,46.38062763214111,16.309999465942383,25.246102936413635 94106,2019-05-20,AMGN,168.67999267578125,170.39999389648438,168.14999389648438,148.04696655273438,2144300.0,0.0,-3.592435575093674,160.21424111492976,144.53818808428898,38.091818697709606,-96.20145610598007,56.3871166327626,156.2339294433594,160.454700978597,16.309999465942383,25.246102936413635 94107,2019-05-20,AXP,118.83000183105469,120.31999969482422,118.62000274658203,112.4338150024414,2765600.0,0.0,1.6399810581241923,113.32250640225541,107.07646362948287,62.8548036532901,100.14706780240311,48.22598104262159,108.23098678588867,105.50284207661947,16.309999465942383,25.246102936413635 94108,2019-05-20,BA,353.0,355.94000244140625,350.5299987792969,346.5064392089844,3219900.0,0.0,-7.387242449038865,382.5512068912678,330.3496720149822,43.96057954257349,-85.23180494479762,21.47697850050298,359.6486389160156,373.3390279134115,16.309999465942383,25.246102936413635 94109,2019-05-20,CAT,121.55999755859375,123.02999877929688,121.30999755859375,109.74839782714844,6312500.0,0.0,-3.1621655393745556,130.19275600603288,108.48110492536362,39.21288271351949,-176.84062433690792,53.475165300157535,121.32471466064453,120.97319742838542,16.309999465942383,25.246102936413635 94110,2019-05-20,CRM,152.47000122070312,156.08999633789062,151.6999969482422,155.97999572753906,5437600.0,0.0,-1.1774065499142807,167.52601648714108,152.04298223112062,48.49300604280591,-108.79337721864351,15.28134568436139,159.38933308919272,159.77266515096028,16.309999465942383,25.246102936413635 94111,2019-05-20,CSCO,55.79999923706055,56.38999938964844,55.54999923706055,48.80851364135742,21004100.0,0.0,-0.00578124359758192,50.683964023125206,44.751015987861116,58.40793227268766,44.2263870608499,26.140426476921164,48.10556488037109,46.942362022399905,16.309999465942383,25.246102936413635 94112,2019-05-20,CVX,120.70999908447266,121.20999908447266,120.54000091552734,99.95640563964844,4569700.0,0.0,0.13491084967296274,101.37788610397831,94.5421090132092,52.52691226862131,19.84506900368886,0.9805525339925218,98.80323816935221,99.93644892374674,16.309999465942383,25.246102936413635 94113,2019-05-20,DIS,134.25,134.39999389648438,133.25,132.293212890625,8009000.0,0.0,2.5234359964420605,137.51727552200106,129.3680684111044,61.04659988535302,31.894055033430732,25.06943238239009,130.23931910196941,120.73036397298178,16.309999465942383,25.246102936413635 94114,2019-05-20,GS,197.08999633789062,197.77999877929688,195.57000732421875,177.28857421875,2483400.0,0.0,-0.9539948130183973,188.2109204682676,174.4189882841738,48.26885266965638,-130.00262451010303,16.3291899795157,181.9074462890625,179.0829849243164,16.309999465942383,25.246102936413635 94115,2019-05-20,HD,191.1300048828125,192.86000061035156,190.61000061035156,171.22219848632812,4782800.0,0.0,-1.7279870431808035,187.53983839988518,167.3209510898609,46.76363453717247,-118.18310634336784,23.659570531111264,179.1279719034831,173.5082982381185,16.309999465942383,25.246102936413635 94116,2019-05-20,HON,169.38999938964844,169.9600067138672,168.00999450683594,153.9105987548828,2061700.0,0.0,1.3149393176337014,159.10589117183576,152.72872644291033,57.46063321344512,15.705239081984407,7.758571978585484,153.57804107666016,148.12852198282877,16.309999465942383,25.246102936413635 94117,2019-05-20,IBM,127.65774536132812,129.47418212890625,127.0841293334961,104.78734588623047,3414667.0,0.0,-0.9185225537134016,109.09660972490406,102.59181800947096,48.51022794454302,-105.87169758789939,39.01804697603193,106.94221318562826,106.9796304066976,16.309999465942383,25.246102936413635 94118,2019-05-20,INTC,44.0,44.52000045776367,43.45000076293945,38.59217071533203,28675000.0,0.0,-2.343042834476144,51.96654993484417,36.01771176864705,32.53807376113029,-128.86099721115846,60.33992197579365,45.995064163208006,46.66394513448079,16.309999465942383,25.246102936413635 94119,2019-05-20,JNJ,138.61000061035156,138.9600067138672,137.67999267578125,122.67508697509766,4771100.0,0.0,-0.055750512713885314,126.5639510916092,120.80867006317595,51.426643238182486,-5.266986112579088,14.375047734590124,122.83787155151367,122.49134585062663,16.309999465942383,25.246102936413635 94120,2019-05-20,JPM,110.58000183105469,111.80999755859375,110.37000274658203,97.1954345703125,8518200.0,0.0,0.37417198351778325,102.51567894888555,95.04113104867304,54.71217358249672,-17.889949084456735,1.558205653333966,97.73283818562825,93.87023137410482,16.309999465942383,25.246102936413635 94121,2019-05-20,KO,49.040000915527344,49.13999938964844,48.7599983215332,42.490352630615234,13850500.0,0.0,0.43384593394148396,43.08706558537499,41.191709057569355,57.14509743514177,91.84857875707036,19.42835024768861,41.703175735473636,40.70548801422119,16.309999465942383,25.246102936413635 94122,2019-05-20,MCD,199.22000122070312,200.67999267578125,198.27999877929688,179.45240783691406,2217400.0,0.0,1.9328250286627906,181.25956552399944,175.51973440275836,61.694592057956434,85.74081376006912,45.55946284782147,176.45089925130208,171.53082377115885,16.309999465942383,25.246102936413635 94123,2019-05-20,MMM,167.9600067138672,167.9600067138672,165.61000061035156,139.0489501953125,4374600.0,0.0,-8.218603619214207,177.59682216111744,130.12329350050365,27.61241572368567,-108.51395290576868,68.3115250740154,162.7325668334961,168.27751642862955,16.309999465942383,25.246102936413635 94124,2019-05-20,MRK,74.77098846435547,75.63931274414062,74.66603088378906,65.49543762207031,8281191.0,0.0,-0.06445211333264922,67.09145217035622,62.18730683232933,51.173055112534925,40.11898779246267,6.433721340767491,64.63965733846028,66.15604159037272,16.309999465942383,25.246102936413635 94125,2019-05-20,MSFT,126.5199966430664,127.58999633789062,125.76000213623047,121.06080627441406,23706900.0,0.0,1.3951002368651046,125.44829797299023,117.64044561831837,57.75382489202703,38.38595177949117,18.784541938764534,119.616232808431,114.96769434611002,16.309999465942383,25.246102936413635 94126,2019-05-20,NKE,83.80000305175781,83.80000305175781,82.73999786376953,79.1956558227539,7181900.0,0.0,-0.6450459965003716,85.45651288082584,77.27167315433041,46.63471414785646,-86.05349280192253,11.719997740710923,81.80587387084961,81.69515240987143,16.309999465942383,25.246102936413635 94127,2019-05-20,PG,107.44000244140625,108.12999725341797,107.13999938964844,95.99102020263672,6565300.0,0.0,0.8653732595029453,96.79818844393886,91.9838321249088,60.4150976116108,163.56179932036994,39.49666071076117,94.19958877563477,92.04634615580241,16.309999465942383,25.246102936413635 94128,2019-05-20,TRV,147.5,148.85000610351562,147.24000549316406,133.43191528320312,1440600.0,0.0,2.3779967729283555,134.0508946317538,123.69328566609776,68.27873790131832,149.47358739491224,42.85322658191008,126.95110270182292,123.72834968566895,16.309999465942383,25.246102936413635 94129,2019-05-20,UNH,240.0,246.74000549316406,239.77000427246094,229.9315948486328,5390800.0,0.0,0.7950140642880683,228.92272573651235,213.01908944903454,52.44181485635121,105.33837902346237,12.744429947916103,219.5699213663737,225.2103535970052,16.309999465942383,25.246102936413635 94130,2019-05-20,V,163.35000610351562,164.74000549316406,162.3300018310547,158.84588623046875,4747400.0,0.0,1.2840939230336232,160.82624597091143,153.420215515905,60.12243684029598,110.99878710495832,14.570954507384155,156.26657206217448,152.1079221089681,16.309999465942383,25.246102936413635 94131,2019-05-20,VZ,59.150001525878906,60.540000915527344,58.0,46.78572082519531,20910600.0,0.0,0.04325164395498149,46.216348286849055,44.11554220082185,57.54709273604561,145.64072764779058,33.524205887504515,45.55858777364095,45.53101736704509,16.309999465942383,25.246102936413635 94132,2019-05-20,WBA,52.029998779296875,52.720001220703125,51.869998931884766,43.28020095825195,4641700.0,0.0,-0.8830151936169628,44.570015091214145,42.77546258517745,35.6055553302792,-120.88750306866969,42.29390978843902,44.00433057149251,47.71651681264242,16.309999465942383,25.246102936413635 94133,2019-05-20,WMT,100.38999938964844,101.9800033569336,100.25,94.7753677368164,7194100.0,0.0,0.21509383940102111,96.38772957068674,92.51220176476248,54.593960488876036,-0.8748510537588108,5.789064145983914,94.35281143188476,92.69089775085449,16.309999465942383,25.246102936413635 94134,2019-05-21,AAPL,46.30500030517578,47.0,46.17499923706055,45.19984817504883,113459200.0,1.0,-0.7008274402181343,52.392720502314816,43.77639265686487,46.69003486286225,-144.68077610441847,29.34034693179838,48.26701749165853,46.43326555887858,14.949999809265137,14.52584154828965 94135,2019-05-21,AMGN,169.77000427246094,170.02000427246094,168.52999877929688,149.18992614746094,2249300.0,1.0,-3.402317781327099,159.6856457025546,144.31634862117585,39.679361823106724,-88.0448228626658,56.3871166327626,155.5444529215495,160.18362070719402,14.949999809265137,14.52584154828965 94136,2019-05-21,AXP,120.47000122070312,120.68000030517578,119.33999633789062,113.09991455078125,3369100.0,1.0,1.70561439382476,113.48607217983835,107.53023183627494,63.81369883225759,109.17731378943898,49.779594843398726,108.53902867635091,105.72171122233073,14.949999809265137,14.52584154828965 94137,2019-05-21,BA,358.0299987792969,360.7699890136719,354.8800048828125,352.36029052734375,4022600.0,1.0,-6.5667377495989285,381.62565446524866,329.98526777596226,46.19255768942708,-50.52946190946592,11.798619233666061,359.20237833658854,372.2638326009115,14.949999809265137,14.52584154828965 94138,2019-05-21,CAT,123.33000183105469,125.06999969482422,122.72000122070312,112.00737762451172,5492900.0,1.0,-3.1925220030012014,129.21472645822953,107.92805155690716,42.04329692640429,-133.51142355047133,40.96350933688399,120.90556131998697,120.74000918070475,14.949999809265137,14.52584154828965 94139,2019-05-21,CRM,157.36000061035156,157.83999633789062,155.17999267578125,155.77999877929688,3803100.0,1.0,-1.2230168153581076,167.42114288354614,151.60285613989137,48.34427662383776,-65.76590269693449,8.501896295165729,159.29966634114584,159.6796651204427,14.949999809265137,14.52584154828965 94140,2019-05-21,CSCO,56.68000030517578,56.75,56.130001068115234,49.25294494628906,18562300.0,1.0,0.13462025805002753,50.65954729639957,44.760618337755695,59.68679944459708,66.33695875070048,29.286712666232535,48.135483805338545,47.03022429148356,14.949999809265137,14.52584154828965 94141,2019-05-21,CVX,121.02999877929688,121.94000244140625,120.9000015258789,100.36998748779297,4859400.0,1.0,0.2318408513646233,101.45521746371737,94.50686673428068,53.275348657147134,47.99973641122064,6.23664542824327,98.69003092447916,99.97622845967611,14.949999809265137,14.52584154828965 94142,2019-05-21,DIS,134.57000732421875,134.57000732421875,133.11000061035156,132.47103881835938,7050300.0,1.0,2.3365078739568332,137.5027072060079,129.45475434184365,61.22637685351279,28.044305139311547,25.803456900571213,130.8692866007487,121.06790542602539,14.949999809265137,14.52584154828965 94143,2019-05-21,GS,198.66000366210938,199.32000732421875,198.0,178.96939086914062,2327600.0,1.0,-0.9051527289578871,187.98097859147313,174.19680461165186,49.85274949113947,-77.21663450934574,9.69650753073718,181.80467681884767,179.10184478759766,14.949999809265137,14.52584154828965 94144,2019-05-21,HD,187.1300048828125,192.52000427246094,186.33999633789062,171.67051696777344,8555600.0,1.0,-1.7927701615091678,186.57706385968532,166.97456425310764,47.35216690358563,-124.59373522598027,37.592423365638304,178.76630757649738,173.55125223795574,14.949999809265137,14.52584154828965 94145,2019-05-21,HON,169.85000610351562,170.57000732421875,169.05999755859375,154.80508422851562,2536400.0,1.0,1.211636732888536,159.01210491823514,152.62078997922578,58.5210190001681,29.591165982504148,10.893532260916981,153.8074493408203,148.36492767333985,14.949999809265137,14.52584154828965 94146,2019-05-21,IBM,130.13385009765625,131.03250122070312,129.818359375,105.81875610351562,2618661.0,1.0,-0.7861813215466782,108.89488457064019,102.61196967740668,50.46189739518446,-50.87271459543157,25.436575802465068,106.80632400512695,106.96188557942709,14.949999809265137,14.52584154828965 94147,2019-05-21,INTC,44.34000015258789,44.779998779296875,44.18000030517578,39.3895263671875,25543400.0,1.0,-2.3391802880633463,50.704344726312144,36.042928528082385,35.27885836379707,-111.01351052902298,56.46858462665097,45.67372627258301,46.54114036560058,14.949999809265137,14.52584154828965 94148,2019-05-21,JNJ,139.1199951171875,139.57000732421875,138.0800018310547,122.4092025756836,4859000.0,1.0,-0.08628259313779552,126.53642147644707,120.67844210997872,50.765443573920805,2.354432341930863,8.093601856294882,122.89636357625325,122.51970570882162,14.949999809265137,14.52584154828965 94149,2019-05-21,JPM,111.44000244140625,111.91999816894531,111.22000122070312,97.52714538574219,7967900.0,1.0,0.34910887080309294,102.46044480197028,94.92091811306878,55.34084459266131,-12.578987618470032,2.366892644761284,97.90974324544271,93.96385854085287,14.949999809265137,14.52584154828965 94150,2019-05-21,KO,49.0,49.029998779296875,48.45000076293945,42.27289962768555,10587400.0,1.0,0.39889704619361765,43.100661304894004,41.212035152015176,55.691253611256066,67.75104455370841,11.532038335379328,41.762612660725914,40.764184633890785,14.949999809265137,14.52584154828965 94151,2019-05-21,MCD,200.88999938964844,201.14999389648438,199.07000732421875,180.21896362304688,2264600.0,1.0,1.8933171483336366,181.36143137234862,175.8308995602686,62.68663481242366,97.10361804469217,47.59556688313102,176.75120391845704,171.80715840657552,14.949999809265137,14.52584154828965 94152,2019-05-21,MMM,167.00999450683594,167.4199981689453,166.17999267578125,139.9271697998047,4148200.0,1.0,-8.218134301620069,171.63217307317728,131.7220185161782,28.77825362368482,-102.02235092048795,68.3115250740154,161.40215861002605,167.67420501708983,14.949999809265137,14.52584154828965 94153,2019-05-21,MRK,75.45801544189453,76.0782470703125,74.9332046508789,66.01023864746094,10873734.0,1.0,0.0210696860681594,67.01120111721633,62.67441327792529,52.77008635965228,62.49962700750885,10.915803203974333,64.59952545166016,66.15136121114095,14.949999809265137,14.52584154828965 94154,2019-05-21,MSFT,127.43000030517578,127.52999877929688,126.58000183105469,121.7130355834961,15293300.0,1.0,1.3385566754085403,125.46017298403525,117.81297459897256,58.51600494279551,45.81447859819724,18.784541938764534,119.8532112121582,115.21901016235351,14.949999809265137,14.52584154828965 94155,2019-05-21,NKE,83.36000061035156,83.80000305175781,82.51000213623047,79.95079040527344,5762500.0,1.0,-0.6310308669173992,85.1832560075207,77.18264517656132,48.36388521123569,-75.96366251453183,13.371339668070778,81.77114308675131,81.67425905863443,14.949999809265137,14.52584154828965 94156,2019-05-21,PG,107.47000122070312,107.54000091552734,106.29000091552734,95.13243865966797,5226400.0,1.0,0.8026338076813317,96.74109641703404,92.32801292744838,57.7995907725901,97.09635367439928,26.386995403072966,94.26326192220053,92.15811030069987,14.949999809265137,14.52584154828965 94157,2019-05-21,TRV,148.36000061035156,148.83999633789062,146.94000244140625,132.8015594482422,1390700.0,1.0,2.3797711255202216,134.2852476144557,124.31083545439195,66.61413303927014,133.9398982251214,39.590725146679354,127.29900843302408,123.96482734680175,14.949999809265137,14.52584154828965 94158,2019-05-21,UNH,247.00999450683594,251.17999267578125,246.8000030517578,233.62371826171875,5345300.0,1.0,1.5714699329191433,231.21650717698623,212.53492257154892,54.433354715118995,161.41710322057435,21.92949309620419,219.60699717203775,224.9976437886556,14.949999809265137,14.52584154828965 94159,2019-05-21,V,164.5800018310547,164.86000061035156,163.19000244140625,159.22488403320312,9095700.0,1.0,1.3366107816224826,161.05878161822378,153.4255827006239,60.56221686163251,119.76952137213219,15.160501764414416,156.47232513427736,152.3998296101888,14.949999809265137,14.52584154828965 94160,2019-05-21,VZ,59.099998474121094,59.630001068115234,58.7599983215332,47.17422103881836,14016300.0,1.0,0.1737224251120253,46.64166079969504,43.87654827623269,59.15084340928401,148.0107841945398,33.52420588750451,45.58430239359538,45.57461109161377,14.949999809265137,14.52584154828965 94161,2019-05-21,WBA,52.400001525878906,52.849998474121094,52.16999816894531,43.69428634643555,4267700.0,1.0,-0.8035437941201309,44.569361385165934,42.77495891207528,37.38382692001488,-84.5266191509638,39.372775132087405,43.953576278686526,47.468723106384275,14.949999809265137,14.52584154828965 94162,2019-05-21,WMT,101.51000213623047,101.6500015258789,100.4000015258789,94.40193939208984,6889100.0,1.0,0.21805418550326294,96.22852879733787,92.54020060329688,53.63465943528853,-18.913289258977468,5.78906414598391,94.4279421488444,92.73837598164876,14.949999809265137,14.52584154828965 94163,2019-05-22,AAPL,46.165000915527344,46.4275016784668,45.63750076293945,44.274532318115234,118994400.0,2.0,-0.8304434809996977,52.327740643091865,43.27006857626849,44.38058815917094,-153.05856374685055,32.705018002143234,48.13819478352865,46.47007916768392,14.75,29.155020979400494 94164,2019-05-22,AMGN,169.35000610351562,172.0500030517578,168.5800018310547,150.60537719726562,2615500.0,2.0,-3.1016787676357467,159.29386602869204,144.2265014029486,41.59799725409313,-71.76555691236868,41.532189155514374,154.95736490885417,159.93220850626628,14.75,29.155020979400494 94165,2019-05-22,AXP,120.36000061035156,120.87999725341797,119.44000244140625,112.59329223632812,2941100.0,2.0,1.697185006182778,113.40076970431952,108.17751551296564,62.54336417388027,104.63002818063548,50.658868624467516,108.85676523844401,105.93198076883952,14.75,29.155020979400494 94166,2019-05-22,BA,357.2200012207031,357.57000732421875,351.75,346.4966125488281,3841400.0,2.0,-6.3168153565906096,380.40578764474805,329.18818208181443,44.36169361971005,-69.51335650053463,16.411951468523426,358.7390482584635,371.0925364176432,14.75,29.155020979400494 94167,2019-05-22,CAT,124.25,125.44000244140625,123.5199966430664,110.76134490966797,4620400.0,2.0,-3.2793221611235595,128.86262840203014,107.0099294287804,40.955150526803884,-120.08452476039083,38.770143856577924,120.5479352315267,120.53699022928873,14.75,29.155020979400494 94168,2019-05-22,CRM,155.8699951171875,158.19000244140625,155.83999633789062,157.63999938964844,3170100.0,2.0,-1.096437723180827,167.36917663357184,151.4628225729711,49.82481520867237,-42.95136898849779,7.154647933004561,159.321999613444,159.59033177693684,14.75,29.155020979400494 94169,2019-05-22,CSCO,56.220001220703125,56.29999923706055,55.66999816894531,48.529659271240234,19479200.0,2.0,0.1853892979916978,50.504946003854016,44.81151975542333,56.74913200722068,35.106409371588164,22.177775593083858,48.1502981821696,47.1004030863444,14.75,29.155020979400494 94170,2019-05-22,CVX,120.9000015258789,121.44000244140625,120.33999633789062,99.73306274414062,5763300.0,2.0,0.25433228793865226,101.64167351001639,94.60515800243478,51.97004833992887,33.405897116278865,1.8052197652825568,98.58671951293945,100.00102386474609,14.75,29.155020979400494 94171,2019-05-22,DIS,133.82000732421875,134.1699981689453,133.38999938964844,132.23394775390625,5093700.0,2.0,2.1445140990737457,137.47931476170203,129.35465588038784,60.83910595445064,19.170789420957696,25.80345690057121,131.42878239949545,121.40297711690268,14.75,29.155020979400494 94172,2019-05-22,GS,197.44000244140625,198.47999572753906,195.4600067138672,175.7425079345703,2427200.0,2.0,-1.11398617093937,188.15421237001902,173.57234555234425,46.995071953944404,-122.12554823102933,17.945070805808175,181.65187123616536,179.06319351196288,14.75,29.155020979400494 94173,2019-05-22,HD,190.49000549316406,192.22000122070312,188.0500030517578,169.39295959472656,5706000.0,2.0,-2.0047812251546873,185.4288243459364,166.52580669654407,44.75211815901133,-115.80691032144831,37.592423365638304,178.4079325358073,173.5811683654785,14.75,29.155020979400494 94174,2019-05-22,HON,169.47000122070312,170.49000549316406,169.0,154.5404052734375,2251500.0,2.0,1.0957798426359204,158.9604668801662,152.4917013937596,58.07786680041422,22.864220764991476,10.49868408484247,154.06484883626302,148.59905217488605,14.75,29.155020979400494 94175,2019-05-22,IBM,130.0191192626953,130.73614501953125,129.7418670654297,105.74120330810547,1934891.0,2.0,-0.6797223874710312,108.73815173868516,102.61692638631484,50.313556942398726,-50.73645392399153,25.816857948220644,106.70055033365885,106.93952700297038,14.75,29.155020979400494 94176,2019-05-22,INTC,44.150001525878906,44.459999084472656,43.849998474121094,38.981990814208984,16932500.0,2.0,-2.342006709908432,49.17765057177776,36.29716403393513,34.53697246783564,-109.18521238889467,57.84939075874638,45.34937019348145,46.40963541666667,14.75,29.155020979400494 94177,2019-05-22,JNJ,138.35000610351562,138.9499969482422,137.49000549316406,122.97639465332031,5456800.0,2.0,-0.06397436969105286,126.52884791761464,120.6470187816041,52.12383325688972,-12.969685052163427,13.03183277217393,122.99060134887695,122.55884793599446,14.75,29.155020979400494 94178,2019-05-22,JPM,111.4000015258789,111.79000091552734,110.75,96.73281860351562,7918900.0,2.0,0.262128980825608,102.43421444454127,94.7088542505271,53.50105919387084,-36.1106557834871,1.335064271969453,98.08286539713542,94.05594100952149,14.75,29.155020979400494 94179,2019-05-22,KO,48.779998779296875,49.709999084472656,48.720001220703125,43.18620300292969,16050400.0,2.0,0.4398257134055754,43.256197009864614,41.2017577783434,60.10154941385131,123.26841111199083,23.406721989004918,41.84901390075684,40.841695912679036,14.75,29.155020979400494 94180,2019-05-22,MCD,199.52000427246094,200.1699981689453,198.5,180.3271942138672,1760300.0,2.0,1.8494211963653129,181.5651754973762,175.83727811590504,62.8272475092274,82.88727558526516,40.770088541476724,177.04820251464844,172.0763361612956,14.75,29.155020979400494 94181,2019-05-22,MMM,167.42999267578125,170.75999450683594,166.4600067138672,141.96792602539062,4504200.0,2.0,-7.961317282072258,163.41444519822446,135.81302519972476,31.432867338522186,-89.7998935535088,51.45723864498591,160.22508646647137,167.12163391113282,14.75,29.155020979400494 94182,2019-05-22,MRK,75.71565246582031,77.4332046508789,75.67748260498047,67.23909759521484,13491847.0,2.0,0.1858624684842738,67.09848409319846,63.10607866620094,56.29967744940095,115.02401075935177,23.075311739424585,64.60450693766276,66.16221351623535,14.75,29.155020979400494 94183,2019-05-22,MSFT,126.62000274658203,128.24000549316406,126.5199966430664,122.45153045654297,15396500.0,2.0,1.3379132290926492,125.48304191904721,118.08944877309146,59.374502968346285,53.64011277481489,22.20009848294049,120.1355099995931,115.47037099202474,14.75,29.155020979400494 94184,2019-05-22,NKE,82.98999786376953,83.33999633789062,82.76000213623047,79.53021240234375,5237800.0,2.0,-0.6464094993363432,84.67844545595847,77.19134595639505,47.47752021275296,-80.3224493463612,13.371339668070767,81.7367312113444,81.63634478251139,14.75,29.155020979400494 94185,2019-05-22,PG,106.08999633789062,107.05000305175781,105.94000244140625,95.44546508789062,4889700.0,2.0,0.7693029116943251,96.74004292835701,92.60005640635978,58.47756918091075,78.10027776216275,21.36659160891744,94.346546681722,92.27124341328938,14.75,29.155020979400494 94186,2019-05-22,TRV,147.47999572753906,148.25999450683594,146.94000244140625,133.2428436279297,1104200.0,2.0,2.389243545725151,134.6112739756306,124.77547834370533,67.19335278680995,125.27427594767526,39.590725146679354,127.68233642578124,124.19702110290527,14.75,29.155020979400494 94187,2019-05-22,UNH,249.10000610351562,251.02999877929688,248.7100067138672,233.06289672851562,4038000.0,2.0,2.117157913580627,232.82372282180492,212.70273744430838,54.07751681846873,164.21097224971143,21.929493096204187,219.62413380940754,224.80072784423828,14.75,29.155020979400494 94188,2019-05-22,V,163.60000610351562,165.6300048828125,163.4499969482422,159.59414672851562,5416400.0,2.0,1.3919812900389559,161.33440506981756,153.44127699805355,60.99576828100322,127.56018631347409,18.995081013683453,156.69879455566405,152.682044728597,14.75,29.155020979400494 94189,2019-05-22,VZ,59.09000015258789,59.369998931884766,58.959999084472656,46.976009368896484,11487100.0,2.0,0.2581516227186569,46.92654610207469,43.76371039816946,57.99452451489482,132.36718039344223,33.52420588750452,45.60676638285319,45.61673227945963,14.75,29.155020979400494 94190,2019-05-22,WBA,52.77000045776367,53.0099983215332,52.38999938964844,43.843360900878906,3372200.0,2.0,-0.7202306956514093,44.5626747234662,42.77486494938536,38.0212523061702,-59.78992873686512,35.70740449201525,43.92312075297038,47.22108694712321,14.75,29.155020979400494 94191,2019-05-22,WMT,101.5999984741211,102.43000030517578,101.05999755859375,95.43819427490234,7340900.0,2.0,0.30055280417806784,96.07543296008738,92.62300377697316,55.861116043195636,32.8371566982143,11.576278761087396,94.55432993570963,92.80974464416504,14.75,29.155020979400494 94192,2019-05-23,AAPL,44.95000076293945,45.1349983215332,44.45249938964844,43.51878356933594,146118800.0,3.0,-0.9828184162041111,52.33058757077407,42.665707976711275,42.60023393610001,-169.54754417750502,39.49498692196086,47.975172170003255,46.49212538401286,16.920000076293945,32.59399565204156 94193,2019-05-23,AMGN,171.33999633789062,173.05999755859375,170.49000549316406,151.31756591796875,2902500.0,3.0,-2.7739758388171083,158.52437972989492,144.39555282625741,42.549141852731275,-54.571765036295794,34.725941886681476,154.3675755818685,159.67319819132487,16.920000076293945,32.59399565204156 94194,2019-05-23,AXP,119.2699966430664,119.4000015258789,117.8499984741211,111.11094665527344,3290200.0,3.0,1.5529898554824797,113.3335397211114,108.48398576106632,58.98898652933573,64.26537309465918,31.14535956631519,109.1153953552246,106.11006558736166,16.920000076293945,32.59399565204156 94195,2019-05-23,BA,345.9200134277344,351.4700012207031,341.1499938964844,344.30633544921875,5305400.0,3.0,-6.223743673643014,377.68252540372,328.9586550162019,43.69251304725528,-97.34392122828314,29.719523912431345,358.3361745198568,369.74362030029295,16.920000076293945,32.59399565204156 94196,2019-05-23,CAT,122.0999984741211,123.76000213623047,121.41000366210938,109.59601593017578,4964900.0,3.0,-3.402917506607693,128.6669326458206,105.9622948016892,39.95468835895107,-125.92193013989649,44.07473716950807,120.11641921997071,120.29078877766928,16.920000076293945,32.59399565204156 94197,2019-05-23,CRM,156.02999877929688,156.33999633789062,152.14999389648438,153.7100067138672,4508200.0,3.0,-1.2982747422132945,167.09190826007136,150.80209198406925,46.887438155156154,-108.42430955394069,18.55203517751242,159.10433298746744,159.43349863688152,16.920000076293945,32.59399565204156 94198,2019-05-23,CSCO,54.90999984741211,55.0099983215332,53.939998626708984,47.22251510620117,22734200.0,3.0,0.11877930417659144,50.335757678514135,44.79422279023587,51.9673296629468,-39.64671065515159,0.05920988230124296,48.10295054117839,47.14287891387939,16.920000076293945,32.59399565204156 94199,2019-05-23,CVX,118.80999755859375,118.87000274658203,116.86000061035156,97.49968719482422,11000200.0,3.0,0.0908943976971841,101.62595758638409,94.71341085233661,47.72819143424145,-79.84110283790281,20.28338661560466,98.41032740275065,99.98668530782064,16.920000076293945,32.59399565204156 94200,2019-05-23,DIS,132.7100067138672,133.5500030517578,131.9499969482422,131.12745666503906,6743300.0,3.0,1.8813856233545891,137.24505722031793,129.14335678114693,59.03629016471168,-20.918280253989966,14.908830419324376,131.94151560465494,121.7314624786377,16.920000076293945,32.59399565204156 94201,2019-05-23,GS,193.0,193.0,189.55999755859375,172.5516357421875,3184100.0,3.0,-1.519449627485983,188.62113734298006,172.25780857987152,44.39204472773041,-203.55553811019513,33.11507840908063,181.32199300130208,178.9713617960612,16.920000076293945,32.59399565204156 94202,2019-05-23,HD,188.4499969482422,192.5399932861328,186.27000427246094,172.16371154785156,7754000.0,3.0,-1.9270116038281913,183.86182378419267,166.79261194578783,48.32311555691448,-100.26215233190037,42.58399395118066,178.18585255940755,173.72594604492187,16.920000076293945,32.59399565204156 94203,2019-05-23,HON,166.9600067138672,167.27999877929688,165.3300018310547,152.6600799560547,2716300.0,3.0,0.8425237939842702,159.09507771878015,152.06774118991126,55.01612965241927,-56.876975701229846,10.36915093311496,154.28634643554688,148.7914939880371,16.920000076293945,32.59399565204156 94204,2019-05-23,IBM,129.1873779296875,129.1873779296875,124.7036361694336,102.670166015625,5589196.0,3.0,-0.8335512984931484,108.82559849560052,102.17176554858894,44.90588680996917,-130.07695106943027,45.41707515803305,106.46916046142579,106.87301025390624,16.920000076293945,32.59399565204156 94205,2019-05-23,INTC,43.369998931884766,44.7400016784668,42.86000061035156,39.4515380859375,35783900.0,3.0,-2.2800748454052027,47.55544945933144,36.79160368703086,36.13765256986873,-103.39333025303608,61.74112941533403,45.02804438273112,46.28580938975016,16.920000076293945,32.59399565204156 94206,2019-05-23,JNJ,138.5,139.85000610351562,137.6699981689453,123.88926696777344,6951800.0,3.0,0.027054358888165098,126.53714842497178,120.65112519563368,54.226505356720274,15.929184737141812,3.9261639205946004,123.11497217814127,122.61674982706705,16.920000076293945,32.59399565204156 94207,2019-05-23,JPM,109.63999938964844,109.79000091552734,107.5,94.82992553710938,14558000.0,3.0,0.039197381035052103,102.54920887907429,94.16003794709758,49.42876124022276,-126.24422661090793,22.146349136092113,98.1788823445638,94.11818580627441,16.920000076293945,32.59399565204156 94208,2019-05-23,KO,49.5,49.900001525878906,49.459999084472656,43.36016845703125,12199400.0,3.0,0.4807576602560246,43.41739978891058,41.21538677114801,60.86903464554268,150.17514073559815,26.359079887280345,41.94208386739095,40.91851367950439,16.920000076293945,32.59399565204156 94209,2019-05-23,MCD,198.80999755859375,199.42999267578125,198.10000610351562,179.43438720703125,3560400.0,3.0,1.7227326842053117,181.6286212885519,175.867620471702,60.86978826852529,63.37660495416561,36.05057973792894,177.34129180908204,172.3283940633138,16.920000076293945,32.59399565204156 94210,2019-05-23,MMM,167.5800018310547,168.3000030517578,164.58999633789062,139.9181671142578,3830200.0,3.0,-7.832893635370823,162.25617937671603,135.011577276116,30.260926090571715,-94.08235404793051,54.20200094805705,158.9755076090495,166.53977839152017,16.920000076293945,32.59399565204156 94211,2019-05-23,MRK,76.90839385986328,77.47137451171875,76.72709655761719,67.27230834960938,9831498.0,3.0,0.3155048229388342,67.3453396423237,63.2478099243267,56.39079151145251,132.78563586823842,23.390201289236543,64.61004206339518,66.17526868184407,16.920000076293945,32.59399565204156 94212,2019-05-23,MSFT,126.19999694824219,126.29000091552734,124.73999786376953,121.02244567871094,23603800.0,3.0,1.2081611651822897,125.2958398872156,118.03747538988401,57.01259327720078,3.021762569501096,9.822534282665218,120.34118626912435,115.70093955993653,16.920000076293945,32.59399565204156 94213,2019-05-23,NKE,82.5,83.05999755859375,81.98999786376953,78.99491882324219,9704200.0,3.0,-0.6937932774922189,84.30064268774822,77.09884995751545,46.35887330867389,-92.4036673210723,19.156563873606476,81.66535847981771,81.58362948099771,16.920000076293945,32.59399565204156 94214,2019-05-23,PG,106.68000030517578,107.02999877929688,105.88999938964844,95.48124694824219,6175600.0,3.0,0.7372763705166676,96.61636933285241,93.03496810000892,58.55630327865653,72.08828746320148,20.634774041773817,94.43131993611654,92.39859008789062,16.920000076293945,32.59399565204156 94215,2019-05-23,TRV,147.32000732421875,147.4600067138672,145.47999572753906,132.3242950439453,1803100.0,3.0,2.296162579975544,134.6412206348082,125.44344657100233,64.77352067537095,97.39682560362064,23.860014070446702,128.02694040934244,124.42360483805338,16.920000076293945,32.59399565204156 94216,2019-05-23,UNH,247.97999572753906,248.14999389648438,244.38999938964844,230.4082794189453,3934600.0,3.0,2.308799732269023,233.53817495826112,213.45672708031307,52.40017964462242,128.2253512360033,9.15449696035524,219.63877766927084,224.75976943969727,16.920000076293945,32.59399565204156 94217,2019-05-23,V,163.5,164.25,160.82000732421875,156.94137573242188,6138000.0,3.0,1.2078826483402452,161.33866284035406,153.50866381980217,56.38886540814518,35.614479072048205,2.1396924592535704,156.80223490397137,152.91713638305663,16.920000076293945,32.59399565204156 94218,2019-05-23,VZ,59.0,59.279998779296875,58.540000915527344,46.67472457885742,11706700.0,3.0,0.297323841322239,47.069222641178044,43.860472106746755,56.26500183341561,106.70190278815338,25.475915042339274,45.61363754272461,45.652785809834796,16.920000076293945,32.59399565204156 94219,2019-05-23,WBA,52.4900016784668,52.5,51.36000061035156,42.74189376831055,5041400.0,3.0,-0.7346154673050052,44.61347139470368,42.672019022776794,35.27640357049957,-152.9519056933761,45.559774280707465,43.855675888061526,46.95659885406494,16.920000076293945,32.59399565204156 94220,2019-05-23,WMT,101.81999969482422,101.93000030517578,100.6500015258789,95.09278106689453,6454600.0,3.0,0.33420904091491366,95.85156979089,92.74296222204946,54.951215979357485,-4.362288118695942,7.853626665133695,94.64103597005209,92.88428535461426,16.920000076293945,32.59399565204156 94221,2019-05-24,AAPL,45.04999923706055,45.53499984741211,44.654998779296875,43.35163879394531,94858800.0,4.0,-1.1043337644301445,52.29187326040729,42.10984030160443,42.2128013322453,-144.13577676860567,34.59472128855607,47.820010375976565,46.518303044637044,15.850000381469727,6.912184092679746 94222,2019-05-24,AMGN,172.6199951171875,173.77000427246094,171.08999633789062,150.5878143310547,2417100.0,4.0,-2.5438300714472746,157.39972606160538,144.76049732706647,41.82707155850583,-48.61918362922803,30.027071980139613,153.80518137613933,159.42149327596027,15.850000381469727,6.912184092679746 94223,2019-05-24,AXP,119.20999908447266,119.62999725341797,118.33000183105469,112.12420654296875,2240100.0,4.0,1.5031484053142776,113.46550089551549,108.53122075365444,60.57339219825905,78.11183240117056,32.497268005782864,109.41749572753906,106.30005187988282,15.850000381469727,6.912184092679746 94224,2019-05-24,BA,355.0,361.3999938964844,353.0,348.578857421875,5387500.0,4.0,-5.7390704464648366,374.9611838181878,329.350748554859,45.355876553977055,-46.518263659647225,11.882467085318964,357.9057932535807,368.39234415690106,15.850000381469727,6.912184092679746 94225,2019-05-24,CAT,123.5199966430664,124.08000183105469,122.20999908447266,110.16970825195312,3802500.0,4.0,-3.415207150402395,127.82368824572451,105.35961482434384,40.69251679026212,-108.97507948040784,42.07923722182521,119.66422780354817,120.0874137878418,15.850000381469727,6.912184092679746 94226,2019-05-24,CRM,154.88999938964844,156.92999267578125,154.16000366210938,154.50999450683594,3151700.0,4.0,-1.3777973150394018,166.03935271022002,150.70964631321746,47.53871820468906,-77.55686481839065,16.11578019681253,158.89699961344402,159.2811653137207,15.850000381469727,6.912184092679746 94227,2019-05-24,CSCO,54.56999969482422,54.66999816894531,54.060001373291016,47.37938690185547,13057600.0,4.0,0.07775236617790426,50.218985176272824,44.77941074352698,52.46460184979449,-37.97980863304942,0.05920988230125335,48.067222340901694,47.18537133534749,15.850000381469727,6.912184092679746 94228,2019-05-24,CVX,118.30000305175781,118.93000030517578,117.37999725341797,98.19451904296875,4890800.0,4.0,0.017237116616982462,101.57359949365332,94.99332021459864,49.0661738651196,-54.07637266533867,19.80432724580599,98.24344406127929,99.99075304667154,15.850000381469727,6.912184092679746 94229,2019-05-24,DIS,133.10000610351562,133.2899932861328,132.22000122070312,131.1867218017578,4570100.0,4.0,1.6585182458957206,136.2177061140363,129.46631335617852,59.103437682068304,-48.372553358044854,14.908830419324385,132.47466583251952,122.05994771321615,15.850000381469727,6.912184092679746 94230,2019-05-24,GS,192.88999938964844,194.07000732421875,191.67999267578125,173.4774627685547,1637200.0,4.0,-1.7459496141016473,188.6670419289816,171.30586303928013,45.301426189286815,-156.75032056321203,28.509193494166894,181.02747141520183,178.91593246459962,15.850000381469727,6.912184092679746 94231,2019-05-24,HD,192.5399932861328,193.86000061035156,190.41000366210938,173.58946228027344,3799500.0,4.0,-1.7303856414694678,182.72456289326362,167.0313971897442,50.04200564895711,-66.85633742275809,34.082553765406296,177.9500254313151,173.87268040974934,15.850000381469727,6.912184092679746 94232,2019-05-24,HON,167.75,167.86000061035156,166.5399932861328,152.8802490234375,2035500.0,4.0,0.6520657464958788,158.9857375192606,151.74271401882535,55.30155740939545,-50.27890599652522,6.956783143090801,154.48688761393228,148.99566701253255,15.850000381469727,6.912184092679746 94233,2019-05-24,IBM,127.65774536132812,128.34608459472656,125.80306243896484,102.58486938476562,2715521.0,4.0,-0.9513776546218509,108.78707233479847,101.78196681925428,44.76763863661081,-118.92019596759656,45.41707515803306,106.21551233927408,106.81835632324218,15.850000381469727,6.912184092679746 94234,2019-05-24,INTC,44.59000015258789,45.04999923706055,44.4900016784668,39.486976623535156,27168100.0,4.0,-2.2027419645711674,47.00241939711097,36.67654788804528,36.25933972692626,-86.93993060868172,56.8923839543339,44.70643221537272,46.16668338775635,15.850000381469727,6.912184092679746 94235,2019-05-24,JNJ,139.5,139.5,138.55999755859375,123.89817810058594,5473300.0,4.0,0.0987757111459473,126.48929003826242,120.6467008674993,54.24679712153372,20.346178493789097,3.9261639205946137,123.25057017008463,122.66342671712239,15.850000381469727,6.912184092679746 94236,2019-05-24,JPM,109.5199966430664,109.95999908447266,109.19000244140625,95.76390838623047,8537300.0,4.0,-0.06140506822748648,102.42598171267377,93.86777286496294,51.310503857055146,-103.28171746451353,20.72254899419749,98.28013661702474,94.20754686991374,15.850000381469727,6.912184092679746 94237,2019-05-24,KO,49.81999969482422,49.88999938964844,49.529998779296875,43.15141296386719,6887600.0,4.0,0.49069526975534217,43.524133827554955,41.226077506673555,59.44945415501503,136.04290138165328,26.359079887280352,42.0261656443278,40.98610363006592,15.850000381469727,6.912184092679746 94238,2019-05-24,MCD,199.8699951171875,199.89999389648438,197.3300018310547,178.35223388671875,2105800.0,4.0,1.5175174005883036,181.63141855896595,175.89638448058486,58.58125196416637,48.034206828869536,27.270137382400954,177.60852915445963,172.537766011556,15.850000381469727,6.912184092679746 94239,2019-05-24,MMM,166.33999633789062,167.4199981689453,165.32000732421875,140.1037139892578,2366900.0,4.0,-7.6282116129081885,160.58070969387998,134.6664353866864,30.50356390878342,-89.81629921359418,54.20200094805704,157.692524210612,165.9838773091634,15.850000381469727,6.912184092679746 94240,2019-05-24,MRK,77.57633972167969,78.18701934814453,77.39503479003906,67.39686584472656,6071588.0,4.0,0.4234171820457391,67.58025533069613,63.3898580421066,56.74073209648263,150.93388359689467,29.19882977616416,64.64685262044271,66.18119036356607,15.850000381469727,6.912184092679746 94241,2019-05-24,MSFT,126.91000366210938,127.41999816894531,125.97000122070312,121.08000183105469,14123400.0,4.0,1.097326720822025,124.96096634952957,118.06821303279466,57.08372156790684,21.571314887354404,15.62232803493305,120.54432220458985,115.93469721476237,15.850000381469727,6.912184092679746 94242,2019-05-24,NKE,82.19999694824219,83.16999816894531,82.08999633789062,78.53609466552734,5999000.0,4.0,-0.7596122014207367,83.67423162673752,77.13738794113358,45.41015885375222,-89.31300894572406,17.953646976108573,81.57486775716146,81.53025906880697,15.850000381469727,6.912184092679746 94243,2019-05-24,PG,107.1500015258789,107.44000244140625,106.54000091552734,95.41862487792969,4372100.0,4.0,0.6987868483665949,96.67113547216553,93.05443444360594,58.3559699814575,91.5588084517996,24.618795496140553,94.5110455830892,92.53022168477376,15.850000381469727,6.912184092679746 94244,2019-05-24,TRV,147.3800048828125,148.10000610351562,146.75,133.22483825683594,919300.0,4.0,2.2689070074966082,134.84020223416624,125.9378762265271,66.01481355111353,111.82622092618382,27.678971253637467,128.37694778442383,124.66087061564127,15.850000381469727,6.912184092679746 94245,2019-05-24,UNH,247.25,249.36000061035156,245.50999450683594,231.46453857421875,2973900.0,4.0,2.516895337847046,234.59254604791226,213.39596408392367,53.00023475798782,131.8681896057276,11.91766823260265,220.0192092895508,224.8583979288737,15.850000381469727,6.912184092679746 94246,2019-05-24,V,162.75,163.41000366210938,161.72000122070312,158.03936767578125,4105600.0,4.0,1.1374698772677903,161.33540563196013,153.50805292516876,57.75504213033327,46.92121324494003,2.139692459253575,156.96491139729818,153.1559750874837,15.850000381469727,6.912184092679746 94247,2019-05-24,VZ,59.06999969482422,59.36000061035156,58.66999816894531,47.0315055847168,8755200.0,4.0,0.35308718295972596,47.29504159342656,43.85189138997188,57.806464333544035,117.57692125202533,26.379478737187846,45.63372281392415,45.692169825236,15.850000381469727,6.912184092679746 94248,2019-05-24,WBA,51.779998779296875,51.84000015258789,51.15999984741211,42.8744010925293,4296000.0,4.0,-0.7269435164713585,44.64177359575749,42.59095688825129,35.85272110868324,-163.88277197043482,47.238034682270644,43.821938578287764,46.69678281148275,15.850000381469727,6.912184092679746 94249,2019-05-24,WMT,102.18000030517578,102.88999938964844,102.08000183105469,95.8489761352539,4483200.0,4.0,0.41709249063866594,96.07756280795785,92.67348089321403,56.55391827660089,75.14721693211949,14.955632031864493,94.71580276489257,92.95788218180338,15.850000381469727,6.912184092679746 94337,2019-05-28,AAPL,44.72999954223633,45.147499084472656,44.477500915527344,43.17238998413086,111792800.0,1.0,-1.201252147276989,52.17648116177753,41.60524643832012,41.791148310041756,-134.97709144231237,35.66671425021683,47.65951703389486,46.53417383829753,17.5,14.18233353758791 94338,2019-05-28,AMGN,171.55999755859375,172.77000427246094,168.75999450683594,148.45140075683594,4066200.0,1.0,-2.5049530736285703,156.13722635283432,145.0757970236305,39.78244641559914,-69.47497847469741,37.65491766385046,153.19162190755208,159.11849110921224,17.5,14.18233353758791 94339,2019-05-28,AXP,119.36000061035156,120.12000274658203,118.16999816894531,110.86701965332031,2550300.0,1.0,1.3466805268878517,113.4365889019276,108.6924195819591,57.71164297295012,67.34868364268736,35.386498674249154,109.64454040527343,106.45101051330566,17.5,14.18233353758791 94340,2019-05-28,BA,355.2900085449219,359.30999755859375,354.8800048828125,348.5592041015625,3504300.0,1.0,-5.295505984097019,372.2779629689131,329.87268400374313,45.349501726612935,-43.64223282943906,11.882467085318966,357.16615804036456,367.0299977620443,17.5,14.18233353758791 94341,2019-05-28,CAT,122.9000015258789,123.45999908447266,121.51000213623047,108.99539947509766,4889400.0,1.0,-3.479593102521733,126.86336873197435,104.75747629976392,39.66055967965083,-108.46471028696719,43.89628271406052,119.10369033813477,119.86253598531087,17.5,14.18233353758791 94342,2019-05-28,CRM,155.35000610351562,157.80999755859375,154.38999938964844,155.19000244140625,4934100.0,1.0,-1.3701542839825436,164.90326480157177,150.82873440497121,48.09835406136863,-60.749960357727254,12.431922670567426,158.71299947102864,159.1254987080892,17.5,14.18233353758791 94343,2019-05-28,CSCO,54.7400016784668,55.029998779296875,53.81999969482422,46.99595260620117,29769200.0,1.0,0.014135335714456687,50.04739289881253,44.75928930638766,51.12624874615586,-39.22731756874353,4.183868603694544,47.998670450846355,47.22666886647542,17.5,14.18233353758791 94344,2019-05-28,CVX,118.87999725341797,119.31999969482422,118.16999816894531,97.86363983154297,8145100.0,1.0,-0.06706293661218865,101.53566595436689,95.1749282228792,48.45518101681365,-37.75965450659779,16.578101773668084,98.2356356302897,99.95585873921712,17.5,14.18233353758791 94345,2019-05-28,DIS,133.2100067138672,134.0399932861328,132.58999633789062,131.018798828125,8938400.0,1.0,1.451610995051027,135.12628747536067,129.89779699729556,58.82082226293228,-44.05685911023266,19.07948146186047,132.55896911621093,122.36636950174967,17.5,14.18233353758791 94346,2019-05-28,GS,192.0,193.30999755859375,189.38999938964844,170.27755737304688,3040000.0,1.0,-2.1587731153470315,188.4210845077635,169.98063820952166,42.79893436506853,-176.2315751363023,33.75318509100822,180.47617848714194,178.7847007751465,17.5,14.18233353758791 94347,2019-05-28,HD,194.3800048828125,196.47000122070312,191.35000610351562,171.76022338867188,5165800.0,1.0,-1.7025366578521357,181.75415846885792,167.0504206937397,47.9262042504602,-55.95557821889634,19.076216012763027,177.58238525390624,173.9884826660156,17.5,14.18233353758791 94348,2019-05-28,HON,166.86000061035156,167.6199951171875,164.94000244140625,151.5778045654297,3877400.0,1.0,0.3915168266397018,158.91614040065622,151.220314372293,53.23447162685723,-91.07660889852397,14.730909448016805,154.59624481201172,149.15303217569988,17.5,14.18233353758791 94349,2019-05-28,IBM,126.3193130493164,126.806884765625,124.54110717773438,101.1734390258789,5134605.0,1.0,-1.1454425758917495,108.90986335907256,101.11959907378876,42.52651040788991,-144.9316599947316,49.25455419462112,105.90025456746419,106.72651087443033,17.5,14.18233353758791 94350,2019-05-28,INTC,44.65999984741211,44.689998626708984,43.29999923706055,38.60102844238281,34779900.0,1.0,-2.187724981621386,46.64973967222807,36.388780759290476,34.55645654797031,-92.25804233023435,61.614429668505146,44.337090174357094,46.02780164082845,17.5,14.18233353758791 94351,2019-05-28,JNJ,139.0,140.49000549316406,137.0500030517578,122.30987548828125,11919600.0,1.0,0.02713980197721355,126.45519633321418,120.51842579813349,50.14776848578787,-27.563971940186644,16.779022452854218,123.31047795613607,122.65837389628092,17.5,14.18233353758791 94352,2019-05-28,JPM,109.19999694824219,109.83000183105469,108.44000244140625,94.72518920898438,11665500.0,1.0,-0.22238566719380515,102.07429610102132,93.55606888921305,49.204105649907504,-121.58569464671568,24.85357186453544,98.20186818440756,94.27858543395996,17.5,14.18233353758791 94353,2019-05-28,KO,49.599998474121094,49.66999816894531,49.029998779296875,42.70780563354492,18614000.0,1.0,0.45750169791563877,43.55610828253885,41.25324955132346,56.550228426212804,90.71455375117199,13.234231411700623,42.094590759277345,41.045725377400714,17.5,14.18233353758791 94354,2019-05-28,MCD,198.27999877929688,199.3800048828125,196.3800048828125,177.36024475097656,3675100.0,1.0,1.2603095134150522,181.64638342171892,175.84084039419903,56.56454997014865,17.086930046978637,17.28717792727455,177.76093648274738,172.71241785685223,17.5,14.18233353758791 94355,2019-05-28,MMM,166.8000030517578,166.99000549316406,163.35000610351562,137.79238891601562,4875100.0,1.0,-7.565296226645842,159.04024722569324,134.0772652865138,29.194635145186567,-92.87129950234234,57.12062766283433,156.224045308431,165.3880599975586,17.5,14.18233353758791 94356,2019-05-28,MRK,77.65267181396484,78.18701934814453,76.55534362792969,66.64127349853516,13779733.0,1.0,0.44286346219632833,67.61722640348762,63.64183731721551,54.02044221964059,122.68334256209845,17.979154333277947,64.66982472737631,66.16957066853841,17.5,14.18233353758791 94357,2019-05-28,MSFT,126.9800033569336,128.0,126.05000305175781,121.0032730102539,23128400.0,1.0,0.9918646522614125,124.60943220712971,118.1194053783195,56.95376041452869,22.996926756014805,18.498378138498474,120.72515182495117,116.15921262105306,17.5,14.18233353758791 94358,2019-05-28,NKE,82.8499984741211,83.19000244140625,81.12999725341797,77.61843872070312,7927300.0,1.0,-0.8757265083430639,82.98992032501849,77.14683886077253,43.56555643483671,-100.73165664616674,25.015647123298756,81.41427790323893,81.43530705769857,17.5,14.18233353758791 94359,2019-05-28,PG,106.69999694824219,107.25,104.41999816894531,93.42420959472656,7615500.0,1.0,0.5015692018867668,96.6992535511544,92.99769621691202,52.44455655161591,-21.825031259172942,2.44815276137914,94.5151138305664,92.63024126688639,17.5,14.18233353758791 94360,2019-05-28,TRV,148.0,148.8000030517578,146.25,131.7299346923828,1243900.0,1.0,2.102444869985561,134.86032908421896,126.351805467783,62.24809668846227,96.79796589433967,31.685124523940722,128.6338991800944,124.87143096923828,17.5,14.18233353758791 94361,2019-05-28,UNH,248.5,249.3000030517578,241.97999572753906,226.2581329345703,6172700.0,1.0,2.2359248315006255,234.80813770856838,213.61127604875583,49.79914060864248,94.42130429639036,2.221562206279348,220.60621134440103,224.80926183064778,17.5,14.18233353758791 94362,2019-05-28,V,163.39999389648438,165.77000427246094,163.3300018310547,159.07911682128906,10202300.0,1.0,1.152283508379469,161.30901824139704,153.5161816487397,59.01283759347119,108.42717640025037,14.550617688218189,157.10467987060548,153.39031244913738,17.5,14.18233353758791 94363,2019-05-28,VZ,59.209999084472656,59.869998931884766,58.65999984741211,46.5637321472168,21860500.0,1.0,0.35543736520607894,47.40687192391305,43.88990923453421,55.16917702508983,115.08559400173453,31.997931804852577,45.63345845540365,45.72323455810547,17.5,14.18233353758791 94364,2019-05-28,WBA,51.84000015258789,52.279998779296875,51.630001068115234,42.83299255371094,6457800.0,1.0,-0.7159517174450869,44.625563015583865,42.49195979630578,35.74981379124324,-121.00549785035375,37.285205871692064,43.78654696146647,46.49896392822266,17.5,14.18233353758791 94365,2019-05-28,WMT,102.55999755859375,103.56999969482422,102.4000015258789,95.61558532714844,10271700.0,1.0,0.45865840540939473,96.23010811359708,92.65132041423496,55.918733216316184,89.15203854695264,19.64503393927319,94.7592643737793,93.04390716552734,17.5,14.18233353758791 94366,2019-05-29,AAPL,44.10499954223633,44.837501525878906,44.0,42.96649932861328,113924800.0,2.0,-1.279920195847545,52.129328309896835,41.10689605533754,41.30094677871288,-129.78860302170753,38.562442792224466,47.489265314737956,46.543074162801105,17.899999618530273,27.773837919169864 94367,2019-05-29,AMGN,168.0,169.75999450683594,167.3300018310547,148.7415008544922,2671600.0,2.0,-2.4228055253977345,155.11351477074797,145.34258264136142,40.19311663666522,-86.37636244252737,41.8160926640226,152.59412536621093,158.84037272135416,17.899999618530273,27.773837919169864 94368,2019-05-29,AXP,117.70999908447266,117.80999755859375,116.04000091552734,109.7787094116211,2553900.0,2.0,1.1219281752001393,113.44774061408866,108.66062730583322,55.369070472616784,1.296552791292404,12.926983193680247,109.8471918741862,106.58227259318033,17.899999618530273,27.773837919169864 94369,2019-05-29,BA,352.5899963378906,352.7900085449219,346.04998779296875,342.58746337890625,4160500.0,2.0,-5.364014500184908,369.5360852442666,329.988920859249,43.43074290380545,-76.98417516508803,22.684913131365718,356.36353556315106,365.6971934000651,17.899999618530273,27.773837919169864 94370,2019-05-29,CAT,120.5,122.83000183105469,120.26000213623047,108.89679718017578,5330000.0,2.0,-3.498250164289658,125.580470311681,104.43219906087761,39.57338742148895,-106.43449264253984,47.06616028060538,118.56808039347331,119.6229466756185,17.899999618530273,27.773837919169864 94371,2019-05-29,CRM,153.75999450683594,154.05999755859375,151.1999969482422,152.88999938964844,4359500.0,2.0,-1.5320278873234656,163.67028269884997,150.81571583630625,46.367663074674994,-121.17790554962646,22.018681148497897,158.4729995727539,159.03199869791666,17.899999618530273,27.773837919169864 94372,2019-05-29,CSCO,53.54999923706055,53.54999923706055,52.86000061035156,46.342376708984375,19762100.0,2.0,-0.08800526212707638,49.88674651317316,44.678550422861996,48.92551227767444,-85.04184765798226,6.78275149850133,47.90048967997233,47.260681788126625,17.899999618530273,27.773837919169864 94373,2019-05-29,CVX,117.04000091552734,117.36000061035156,115.81999969482422,96.58977508544922,7451300.0,2.0,-0.23396457701731777,101.54457958887255,94.99063006688917,46.1656326700627,-115.32002923452228,28.909229135351662,98.17499008178712,99.8985045115153,17.899999618530273,27.773837919169864 94374,2019-05-29,DIS,131.9600067138672,132.14999389648438,130.77999877929688,129.9814910888672,7749600.0,2.0,1.1902134034222343,134.7407657696372,129.7498409198159,57.07675533739786,-111.28709480537756,5.712697263800993,132.54349263509116,122.65023396809896,17.899999618530273,27.773837919169864 94375,2019-05-29,GS,187.74000549316406,188.64999389648438,184.9199981689453,169.79002380371094,2815800.0,2.0,-2.4965004951831986,188.12554364047526,168.74612689175132,42.42951513054556,-200.44206326472346,42.546724473447,180.14622955322267,178.67860005696613,17.899999618530273,27.773837919169864 94376,2019-05-29,HD,190.27999877929688,191.8800048828125,188.02999877929688,170.3613739013672,4569900.0,2.0,-1.7729046593289013,180.23421145429717,167.34101132402316,46.375072760304285,-87.39748026061291,29.76478338470662,177.13792826334637,174.10114517211915,17.899999618530273,27.773837919169864 94377,2019-05-29,HON,163.72000122070312,165.1300048828125,162.67999267578125,150.761474609375,2527900.0,2.0,0.1178009889287921,158.63534277080507,150.7289043605426,51.97483852514832,-157.51690264293242,24.28335852344594,154.69269104003905,149.3153518676758,17.899999618530273,27.773837919169864 94378,2019-05-29,IBM,124.2829818725586,124.55066680908203,122.67686462402344,100.57630157470703,3848234.0,2.0,-1.3320691618702796,108.85275521565165,100.48391470622335,41.61473522591771,-171.07554219550835,54.32546005734187,105.57658767700195,106.63454869588216,17.899999618530273,27.773837919169864 94379,2019-05-29,INTC,43.349998474121094,44.529998779296875,43.33000183105469,39.18576431274414,28450300.0,2.0,-2.104382603821392,46.19624505679021,36.26646513302912,36.58974564364598,-83.93724633558622,61.61442966850515,43.99134890238444,45.889272944132486,17.899999618530273,27.773837919169864 94380,2019-05-29,JNJ,135.88999938964844,135.88999938964844,128.52000427246094,117.18797302246094,23247400.0,2.0,-0.43787929566461514,127.07974997327854,119.09878014757108,40.05175888816363,-357.16705427385585,53.96693426788152,123.18370259602865,122.5660353342692,17.899999618530273,27.773837919169864 94381,2019-05-29,JPM,107.44999694824219,108.4000015258789,107.05999755859375,94.46332550048828,9966400.0,2.0,-0.366865171139267,101.6519595636731,93.29494061332886,48.68289769145092,-150.7020795742381,31.839494614761964,98.15182342529297,94.34872436523438,17.899999618530273,27.773837919169864 94382,2019-05-29,KO,48.7400016784668,49.029998779296875,48.40999984741211,42.28160858154297,12534600.0,2.0,0.3922830184180981,43.53062451865234,41.239592613916024,53.935975052177675,26.912770706723954,0.46921777050564467,42.14127095540365,41.09436353047689,17.899999618530273,27.773837919169864 94383,2019-05-29,MCD,195.85000610351562,196.6999969482422,194.85000610351562,176.77407836914062,2925100.0,2.0,0.9976711495469033,181.69917106699873,175.6482715599544,55.39875985252051,-50.45135721614442,3.3329958581789008,177.88628896077475,172.9443354288737,17.899999618530273,27.773837919169864 94384,2019-05-29,MMM,163.00999450683594,163.8000030517578,160.5,136.1474609375,3669000.0,2.0,-7.561008669009709,157.41221952385928,133.46971559576963,28.30056888227459,-100.74477582025756,60.96744867637345,154.74506429036458,164.77360865275065,17.899999618530273,27.773837919169864 94385,2019-05-29,MRK,76.45037841796875,76.68893432617188,75.14312744140625,65.89398956298828,11278890.0,2.0,0.3934398809920907,67.64313167361637,63.66990238400082,51.49461622090571,66.15974070752178,2.0472300564268533,64.69279632568359,66.14934488932292,17.899999618530273,27.773837919169864 94386,2019-05-29,MSFT,125.37999725341797,125.38999938964844,124.04000091552734,119.83314514160156,22763100.0,2.0,0.804590840906755,123.99348607231661,118.23868250678495,54.9790800734804,-48.09773572608477,5.213129202086143,120.8637919108073,116.36852633158365,17.899999618530273,27.773837919169864 94387,2019-05-29,NKE,80.70999908447266,80.86000061035156,77.69999694824219,75.39120483398438,10116900.0,2.0,-1.1343905459453225,82.67113332944358,76.60914773745095,39.53352008638225,-166.22308239647714,43.56741883841397,81.16064783732097,81.32745068868002,17.899999618530273,27.773837919169864 94388,2019-05-29,PG,103.95999908447266,104.80999755859375,103.69999694824219,93.18275451660156,7137300.0,2.0,0.322076689701575,96.72965005975458,92.76249318975714,51.787541464142656,-105.64315846349743,9.578154188007511,94.49129918416341,92.71987190246583,17.899999618530273,27.773837919169864 94389,2019-05-29,TRV,145.75999450683594,145.9600067138672,143.69000244140625,130.64028930664062,1484900.0,2.0,1.8611430520474812,134.88492430816012,126.44608078827541,59.68037254714037,43.87744838113696,8.244201572253157,128.88244654337566,125.07696050008138,17.899999618530273,27.773837919169864 94390,2019-05-29,UNH,239.85000610351562,243.02999877929688,237.89999389648438,226.57595825195312,3958400.0,2.0,2.0156642056187764,234.85376178900916,214.43774669487757,49.98988520793886,54.77741064270545,7.662311757207002,220.9863301595052,224.92263437906902,17.899999618530273,27.773837919169864 94391,2019-05-29,V,163.3000030517578,163.5,161.47999572753906,158.12686157226562,6456000.0,2.0,1.074794811939455,161.1266869736188,153.55786197657653,57.393831726340835,34.83908803360718,3.546442234665899,157.18683471679688,153.63319574991863,17.899999618530273,27.773837919169864 94392,2019-05-29,VZ,58.66999816894531,58.93000030517578,57.90999984741211,46.127662658691406,13418700.0,2.0,0.31844193779357965,47.45242038712571,43.92285198225905,52.844184102736804,60.62286963542729,17.858411809743632,45.61945164998372,45.75644849141439,17.899999618530273,27.773837919169864 94393,2019-05-29,WBA,51.56999969482422,51.599998474121094,50.790000915527344,42.3443717956543,4208800.0,2.0,-0.7381592092501492,44.65112106296297,42.30151031521086,34.53964144819126,-173.95263796557654,44.88786467443987,43.71324208577474,46.31859639485677,17.899999618530273,27.773837919169864 94394,2019-05-29,WMT,102.11000061035156,102.87999725341797,101.47000122070312,95.33551025390625,6520200.0,2.0,0.4636552455505125,96.20272912792944,92.66221380419947,55.14978801741336,38.47501184792756,10.719509749385825,94.76646067301432,93.12649586995443,17.899999618530273,27.773837919169864 94395,2019-05-30,AAPL,44.48749923706055,44.807498931884766,44.16749954223633,43.189353942871094,84873600.0,3.0,-1.309191145631857,51.58184851485364,40.89347840470203,42.06190847325853,-114.3870551267408,38.56244279222447,47.326280975341795,46.556975555419925,17.299999237060547,27.843940273946203 94396,2019-05-30,AMGN,169.44000244140625,170.0500030517578,168.1999969482422,148.618408203125,1943300.0,3.0,-2.340653948113413,154.65650607620532,145.30754879440016,40.073158093696925,-77.69139355735967,39.793348472903155,152.08405303955078,158.57414906819662,17.299999237060547,27.843940273946203 94397,2019-05-30,AXP,117.20999908447266,117.30999755859375,116.11000061035156,109.52537536621094,1882400.0,3.0,0.9128456604240398,113.46653066282794,108.61556696290448,54.83310533294915,-14.986150482848393,12.926983193680256,109.99917984008789,106.71164957682292,17.299999237060547,27.843940273946203 94398,2019-05-30,BA,350.0,351.9200134277344,347.94000244140625,343.638427734375,2183900.0,3.0,-5.272723280727064,366.513078976065,330.5782937045991,43.86316323714423,-69.13325142039758,22.68491313136573,355.3921651204427,364.423735555013,17.299999237060547,27.843940273946203 94399,2019-05-30,CAT,121.61000061035156,122.68000030517578,121.27999877929688,109.2195053100586,2878300.0,3.0,-3.4472583229571825,124.28448639181573,104.26612395974678,40.0197358113465,-95.3048264113866,47.06616028060536,117.99036178588867,119.40670471191406,17.299999237060547,27.843940273946203 94400,2019-05-30,CRM,154.32000732421875,155.8699951171875,153.89999389648438,155.66000366210938,4418100.0,3.0,-1.4204239264703347,162.94552046683015,150.89147904488863,48.66881803420446,-64.36071699534902,14.420978396225244,158.37199961344402,159.01016540527343,17.299999237060547,27.843940273946203 94401,2019-05-30,CSCO,53.439998626708984,53.779998779296875,53.34000015258789,46.68224334716797,12954300.0,3.0,-0.13991516950249405,49.75357518861552,44.636566107771195,50.081417226683975,-62.50779063751013,3.979639342020222,47.80230929056803,47.29833838144938,17.299999237060547,27.843940273946203 94402,2019-05-30,CVX,116.54000091552734,116.73999786376953,114.8499984741211,95.44001007080078,5807900.0,3.0,-0.4537808539788273,101.64278417545925,94.78636621516576,44.2149451020393,-142.11927195110513,33.26198582732691,98.04789555867514,99.80601514180502,17.299999237060547,27.843940273946203 94403,2019-05-30,DIS,131.8800048828125,132.67999267578125,131.33999633789062,130.60386657714844,5274000.0,3.0,1.0214992221124248,134.34355307153447,129.73410043188352,57.85241791444109,-91.54940353697347,8.913113289207134,132.61923421223958,122.94990488688151,17.299999237060547,27.843940273946203 94404,2019-05-30,GS,188.08999633789062,189.3699951171875,186.00999450683594,169.17604064941406,1919300.0,3.0,-2.781630283771591,187.84519719712554,167.54198542006193,41.95769833966098,-169.56355643675064,39.36156621395803,179.73798828125,178.56196772257488,17.299999237060547,27.843940273946203 94405,2019-05-30,HD,190.1300048828125,192.5,190.08999633789062,171.33877563476562,3029800.0,3.0,-1.7298628736697594,179.61429618134147,167.26868721709602,47.60088762753288,-68.65816851585093,26.43120615215694,176.73770751953126,174.22727966308594,17.299999237060547,27.843940273946203 94406,2019-05-30,HON,164.66000366210938,165.74000549316406,164.58999633789062,151.75205993652344,1951600.0,3.0,-0.018970151145452974,158.5745803653922,150.36204988363124,53.36018173514627,-129.3986151702305,20.391972802709223,154.79599049886068,149.49950561523437,17.299999237060547,27.843940273946203 94407,2019-05-30,IBM,124.03441619873047,124.25430297851562,123.26004028320312,100.48324584960938,2868027.0,3.0,-1.470529545914033,108.62769578779168,99.98464933549934,41.47139479496515,-157.43123416457487,54.32546005734186,105.21814193725587,106.54806111653646,17.299999237060547,27.843940273946203 94408,2019-05-30,INTC,44.29999923706055,45.029998779296875,44.22999954223633,39.62873840332031,21618900.0,3.0,-1.9797673364526887,45.709882934024215,36.24597071892989,38.096997696272545,-69.80362404888572,53.539374607590986,43.64775174458821,45.761942799886064,17.299999237060547,27.843940273946203 94409,2019-05-30,JNJ,131.44000244140625,132.82000732421875,131.1699981689453,117.88399505615234,7360600.0,3.0,-0.7416972948825133,127.09974483775034,118.2868266649352,41.70170195830184,-290.8024103161742,53.96693426788149,123.03581670125325,122.48101399739583,17.299999237060547,27.843940273946203 94410,2019-05-30,JPM,108.6500015258789,109.18000030517578,106.54000091552734,93.45077514648438,10367800.0,3.0,-0.5566538116308664,101.40770747623148,92.83215763607322,46.70397812335955,-148.13037266396475,24.82809416383436,98.03427556355794,94.40314254760742,17.299999237060547,27.843940273946203 94411,2019-05-30,KO,48.720001220703125,49.310001373291016,48.66999816894531,42.83828353881836,9087200.0,3.0,0.38112241975203887,43.575232186071204,41.252393088587,56.64414297075889,63.985678132640395,5.076535536082752,42.207956568400064,41.15299816131592,17.299999237060547,27.843940273946203 94412,2019-05-30,MCD,196.00999450683594,199.4199981689453,195.77999877929688,179.67791748046875,2685000.0,3.0,1.0121761650889312,181.44505160181782,176.35961300999858,59.659563552059275,32.771170767377384,21.15878842887855,178.11294606526693,173.21322708129884,17.299999237060547,27.843940273946203 94413,2019-05-30,MMM,161.39999389648438,162.27000427246094,160.0,135.45578002929688,2478700.0,3.0,-7.52666095506018,156.1874242728768,132.67748051227943,27.928522763840988,-101.16422230743892,61.613284928874975,153.21319630940755,164.1897280375163,17.299999237060547,27.843940273946203 94414,2019-05-30,MRK,75.91603088378906,76.16412353515625,75.56298065185547,66.15969848632812,7483768.0,3.0,0.3714302100473077,67.69012899886148,63.70261620987874,52.31472848064433,64.9386452522448,2.047230056426849,64.75147196451823,66.12901178995769,17.299999237060547,27.843940273946203 94415,2019-05-30,MSFT,125.26000213623047,125.76000213623047,124.77999877929688,120.59085845947266,16829600.0,3.0,0.7091415856766332,123.87507034042656,118.1961218287629,56.000988942350816,-34.41242508951276,7.259105948512934,121.03660736083984,116.59938697814941,17.299999237060547,27.843940273946203 94416,2019-05-30,NKE,78.91999816894531,79.7300033569336,78.61000061035156,75.76400756835938,6177800.0,3.0,-1.2943807784078274,82.58475775870652,76.0608118518892,40.487254988319954,-153.6139128657996,43.56741883841397,80.88853759765625,81.22899411519369,17.299999237060547,27.843940273946203 94417,2019-05-30,PG,104.37000274658203,105.37000274658203,104.37000274658203,94.20231628417969,4729200.0,3.0,0.259110826118814,96.71956193110283,92.80835783818428,54.28901525635391,-45.17875118123316,3.300749800844496,94.48104426066081,92.82323900858562,17.299999237060547,27.843940273946203 94418,2019-05-30,TRV,145.49000549316406,146.27000427246094,144.47999572753906,131.234619140625,1068600.0,3.0,1.6982902406811036,134.92203118315535,126.64761374482315,60.59746280323899,52.96045335980753,10.310820757066766,129.10427805582682,125.28433850606282,17.299999237060547,27.843940273946203 94419,2019-05-30,UNH,241.9199981689453,245.35000610351562,241.33999633789062,227.60414123535156,2646600.0,3.0,1.9021451019012545,234.77131933906844,215.59978661796282,50.617822840011286,75.54978924976271,1.685931138472538,221.68861389160156,224.96918334960938,17.299999237060547,27.843940273946203 94420,2019-05-30,V,162.8000030517578,163.5,161.94000244140625,158.15599060058594,4750600.0,3.0,1.0041596040312015,161.14571010523724,153.56021793431353,57.43078844556997,38.62807127688231,3.5464422346659004,157.27675221761066,153.87672678629556,17.299999237060547,27.843940273946203 94421,2019-05-30,VZ,57.619998931884766,57.619998931884766,56.560001373291016,45.05733108520508,17484900.0,3.0,0.20044537270176477,47.44230252206749,43.957549467678604,47.736100868381854,-37.57239262181631,2.282364254405585,45.567653020222984,45.773916180928545,17.299999237060547,27.843940273946203 94422,2019-05-30,WBA,51.22999954223633,51.290000915527344,50.20000076293945,41.86403274536133,3844400.0,3.0,-0.7854638155681002,44.70620028180957,42.02447217302441,33.390187603328926,-200.20855913990482,49.4856309182217,43.60750172932943,46.14856395721436,17.299999237060547,27.843940273946203 94423,2019-05-30,WMT,102.48999786376953,103.48999786376953,101.91000366210938,95.40086364746094,5019600.0,3.0,0.46749970445686984,96.3112515258299,92.68117935185563,55.29816970739918,68.9942168578219,15.15727706100086,94.76035766601562,93.2026304880778,17.299999237060547,27.843940273946203 94424,2019-05-31,AAPL,44.057498931884766,44.497501373291016,43.747501373291016,42.40695571899414,108174400.0,4.0,-1.3796182022606658,51.04985153049627,40.619395906027165,40.170570338828185,-116.33141490813534,41.22157915012759,47.106008783976236,46.56189886728922,18.709999084472656,35.523010831772744 94425,2019-05-31,AMGN,168.05999755859375,168.8699951171875,166.67999267578125,146.56114196777344,2808900.0,4.0,-2.4137284639088534,154.1562677691222,145.078641288495,38.106795702577216,-101.47833883949885,44.24856872201891,151.66753845214845,158.35601247151692,18.709999084472656,35.523010831772744 94426,2019-05-31,AXP,115.7699966430664,115.9800033569336,114.55999755859375,107.62084197998047,2969100.0,4.0,0.5867031845847919,113.76080749142241,108.08298828494478,50.994191947734265,-92.59883039732716,0.7623529107381583,110.09143600463867,106.80725886027018,18.709999084472656,35.523010831772744 94427,2019-05-31,BA,345.8500061035156,345.8500061035156,341.3599853515625,335.52557373046875,3217600.0,4.0,-5.7882900432215365,363.5975423846638,330.34657077451584,41.33967316030816,-101.62829965513733,29.992853910603422,354.28708902994794,363.10718739827473,18.709999084472656,35.523010831772744 94428,2019-05-31,CAT,119.79000091552734,120.75,118.73999786376953,107.3997802734375,4711500.0,4.0,-3.51318570576953,123.49322422957991,103.68048869156266,38.36656487826289,-109.52260237672516,53.20519069177816,117.33089675903321,119.19443804423014,18.709999084472656,35.523010831772744 94429,2019-05-31,CRM,152.66000366210938,154.47999572753906,151.25999450683594,151.41000366210938,5326900.0,4.0,-1.6558290975800105,162.4383346987063,150.35666499611793,45.565762592643246,-117.00193971374092,21.99406863524544,158.24099985758463,158.9204989115397,18.709999084472656,35.523010831772744 94430,2019-05-31,CSCO,52.790000915527344,52.880001068115234,52.0099983215332,45.34024429321289,20480400.0,4.0,-0.2860449055736325,49.73378184741524,44.402775159420706,45.8434077108618,-114.07698586609501,17.38523198858351,47.677986017862956,47.308288383483884,18.709999084472656,35.523010831772744 94431,2019-05-31,CVX,114.22000122070312,115.19999694824219,113.72000122070312,94.17442321777344,6899800.0,4.0,-0.7217887874069504,101.82048234674937,94.49318418767444,42.18522828529349,-178.8242920455134,37.99002966903534,97.90318883260092,99.68915608723958,18.709999084472656,35.523010831772744 94432,2019-05-31,DIS,130.9600067138672,132.92999267578125,130.77999877929688,130.44578552246094,7420700.0,4.0,0.8650642754460591,134.33340395979357,129.53678341813614,57.57902001996769,-100.90358257781301,4.891783826891243,132.6287841796875,123.23294563293457,18.709999084472656,35.523010831772744 94433,2019-05-31,GS,184.77000427246094,184.88999938964844,182.30999755859375,164.76988220214844,2640100.0,4.0,-3.3248115010085257,187.90679168418205,165.53191681191169,38.75810509493643,-203.97973869477087,45.99093611950501,179.00130818684895,178.39077504475912,18.709999084472656,35.523010831772744 94434,2019-05-31,HD,189.63999938964844,190.2899932861328,188.66000366210938,170.23585510253906,3681500.0,4.0,-1.7644094045854217,178.370156413237,167.51212813266142,46.363713704364336,-83.91508749623131,30.813336602780723,176.23855285644532,174.3283561706543,18.709999084472656,35.523010831772744 94435,2019-05-31,HON,163.74000549316406,165.22000122070312,163.64999389648438,150.7064666748047,1895500.0,4.0,-0.20931999229631515,158.50486467395766,149.859431285515,51.73076712105181,-163.71834969903693,24.29651038403454,154.863525390625,149.67246907552084,18.709999084472656,35.523010831772744 94436,2019-05-31,IBM,122.79158782958984,122.79158782958984,121.2715072631836,98.482421875,3702108.0,4.0,-1.7218616220320797,108.73362139152216,99.02865964485478,38.52019198978053,-181.3065500655047,59.28458574668883,104.94704996744791,106.43972218831381,18.709999084472656,35.523010831772744 94437,2019-05-31,INTC,44.18000030517578,44.970001220703125,43.93000030517578,39.01742935180664,25532500.0,4.0,-1.9083382355130283,45.203483885817874,36.202873307175295,36.84665178915014,-70.38629604305089,54.98203806034141,43.22947629292806,45.63513781229655,18.709999084472656,35.523010831772744 94438,2019-05-31,JNJ,131.52000427246094,132.0,129.61000061035156,117.02732849121094,7811000.0,4.0,-1.039617022585503,127.19715151425952,117.371175054344,40.28981516809425,-280.02274889989275,57.8985277305397,122.84460372924805,122.37698771158854,18.709999084472656,35.523010831772744 94439,2019-05-31,JPM,105.55999755859375,106.58999633789062,104.83999633789062,92.49061584472656,10952800.0,4.0,-0.7755988866675807,101.1146003793719,92.30039214382145,44.91306572184544,-183.89892998890844,33.11526203561881,97.7916145324707,94.4471886952718,18.709999084472656,35.523010831772744 94440,2019-05-31,KO,49.0,49.310001373291016,48.779998779296875,42.73390579223633,11368600.0,4.0,0.35970865560255305,43.605333250944796,41.28665779214603,56.00547711783497,60.095490995223635,5.076535536082736,42.26159540812174,41.21204878489176,18.709999084472656,35.523010831772744 94441,2019-05-31,MCD,197.41000366210938,200.02999877929688,197.25,179.85023498535156,3669100.0,4.0,1.0257518481386114,181.1252528141436,177.11418505206734,59.89475733852742,64.47249976852149,24.496601094428282,178.34805196126302,173.47477010091146,18.709999084472656,35.523010831772744 94442,2019-05-31,MMM,159.8300018310547,160.74000549316406,159.6300048828125,134.755615234375,3521900.0,4.0,-7.469830040819289,154.94843675286387,131.93982618658924,27.549269404028323,-102.69406988743465,62.109213111225216,151.63735758463542,163.6086753845215,18.709999084472656,35.523010831772744 94443,2019-05-31,MRK,75.69656372070312,76.2595443725586,75.19084167480469,65.76945495605469,7142749.0,4.0,0.3188228049257873,67.67159361494427,63.69541383134478,51.004506921068604,51.97819851612123,1.9401315905069105,64.89788538614908,66.1150951385498,18.709999084472656,35.523010831772744 94444,2019-05-31,MSFT,124.2300033569336,124.62000274658203,123.31999969482422,118.6246337890625,26646800.0,4.0,0.4694281888034908,123.97072734220677,117.90244770662136,52.78468408074059,-101.47670686798293,1.691546671669826,121.11202926635742,116.79668108622234,18.709999084472656,35.523010831772744 94445,2019-05-31,NKE,78.0,78.26000213623047,77.06999969482422,73.94273376464844,8891100.0,4.0,-1.5502652721897618,82.83361663382577,75.05533600289299,37.49814317513605,-185.24385043837802,49.92367518260529,80.5260851542155,81.10512148539225,18.709999084472656,35.523010831772744 94446,2019-05-31,PG,104.88999938964844,104.9000015258789,102.41000366210938,92.03797149658203,10282300.0,4.0,0.034171481838285445,96.9482829279532,92.34263351491789,48.73607052732852,-145.71624105969636,20.36824946181815,94.39339803059896,92.8929017384847,18.709999084472656,35.523010831772744 94447,2019-05-31,TRV,145.13999938964844,146.3300018310547,144.49000549316406,131.090576171875,1405400.0,4.0,1.5398546645743352,134.91062461129687,126.91747673758007,60.25385092670903,47.423051820063854,10.726814664428233,129.39545160929362,125.50259526570638,18.709999084472656,35.523010831772744 94448,2019-05-31,UNH,241.9499969482422,243.6199951171875,239.47999572753906,226.01515197753906,3285700.0,4.0,1.6647717880873927,234.45743329064206,216.78763659461183,49.62171977264925,51.917273932762505,6.150641428039416,222.46630198160807,225.02587483723957,18.709999084472656,35.523010831772744 94449,2019-05-31,V,160.91000366210938,162.1300048828125,160.55999755859375,156.7664337158203,5079000.0,4.0,0.8265273722239783,161.14765190738885,153.60272193294318,55.07337262083656,-21.721503534390596,4.290555482658309,157.31355946858724,154.0993616739909,18.709999084472656,35.523010831772744 94450,2019-05-31,VZ,55.09000015258789,55.439998626708984,54.2599983215332,43.091068267822266,29916600.0,4.0,-0.051139230653731715,47.68491902328537,43.505621290435336,40.327898368934235,-202.13810402200252,25.476072160019548,45.47700436909994,45.763844680786136,18.709999084472656,35.523010831772744 94451,2019-05-31,WBA,50.290000915527344,50.310001373291016,49.310001373291016,40.861942291259766,6568200.0,4.0,-0.8935135141151278,44.89211667112523,41.507353848894304,31.152742999575395,-261.4210447526881,55.47528909483733,43.46014620463053,45.99331067403158,18.709999084472656,35.523010831772744 94452,2019-05-31,WMT,101.3499984741211,102.0199966430664,100.5999984741211,94.70069885253906,5927500.0,4.0,0.4093305110768455,96.33182724981413,92.73757506341829,53.34228690856153,-20.085827659159065,3.362800540843014,94.72379608154297,93.26832707722981,18.709999084472656,35.523010831772744 94511,2019-06-03,AAPL,43.900001525878906,44.47999954223633,42.567501068115234,41.978214263916016,161584400.0,0.0,-1.4532755484317974,50.23971460161003,40.51784078779427,39.17207136992042,-119.2833550595418,47.98317112120663,46.86557362874349,46.567800267537436,18.860000610351562,56.47092037493556 94512,2019-06-03,AMGN,172.0,176.80999755859375,170.55999755859375,151.537353515625,5774800.0,0.0,-2.046510955784271,153.4839122089776,145.4488606181708,44.87523216094686,5.649252440034246,2.072026963654871,151.5621790568034,158.24536539713543,18.860000610351562,56.47092037493556 94513,2019-06-03,AXP,114.55999755859375,115.93000030517578,113.88999938964844,107.53642272949219,2968500.0,0.0,0.3177580774400468,113.86734358963311,107.53268540206612,50.8310106528294,-111.66176694452759,6.0261189989684025,110.12114562988282,106.91891250610351,18.860000610351562,56.47092037493556 94514,2019-06-03,BA,338.20001220703125,339.1099853515625,330.6700134277344,332.8540344238281,5148000.0,0.0,-6.3393749437885845,359.9185582464038,330.5466913873853,40.5450689514099,-132.36074895751057,39.86421414389685,353.00995076497395,361.77703857421875,18.860000610351562,56.47092037493556 94515,2019-06-03,CAT,119.91000366210938,121.69000244140625,119.76000213623047,108.15277862548828,4161800.0,0.0,-3.4647336647236386,121.46181006258232,104.06159844571846,39.43748955249712,-95.04001431239605,46.484456264086276,116.65230865478516,119.02486750284831,18.860000610351562,56.47092037493556 94516,2019-06-03,CRM,150.6999969482422,150.6999969482422,143.38999938964844,145.10000610351562,8835200.0,0.0,-2.324755129789338,162.53623008162765,148.43477058975907,41.50163392294614,-219.57700560374255,39.15266348161101,157.87799987792968,158.74549891153973,18.860000610351562,56.47092037493556 94517,2019-06-03,CSCO,52.04999923706055,52.56999969482422,51.4900016784668,45.122379302978516,22380500.0,0.0,-0.41465378740790726,49.70275308155247,44.15843313670925,45.20102755101882,-121.46008337604167,21.939969950870257,47.543786239624026,47.32009169260661,18.860000610351562,56.47092037493556 94518,2019-06-03,CVX,114.69999694824219,116.0999984741211,114.47000122070312,95.94459533691406,6100800.0,0.0,-0.7823306882820873,101.82883440161301,94.47346204614091,45.786225637600666,-121.51329221606105,30.140387416968757,97.82868194580078,99.62350654602051,18.860000610351562,56.47092037493556 94519,2019-06-03,DIS,132.02000427246094,132.9499969482422,131.49000549316406,130.87060546875,7901400.0,0.0,0.7665317713465072,134.25756795335244,129.42886545729212,58.12911055073672,-84.3114217996614,5.025688569840321,132.6294428507487,123.53689753214518,18.860000610351562,56.47092037493556 94520,2019-06-03,GS,181.6999969482422,183.49000549316406,180.72999572753906,165.4019317626953,2857800.0,0.0,-3.6620713330335946,186.93989697195946,164.38613604806005,39.443370940721834,-190.68627611126536,48.55814281436694,178.34532012939454,178.25962880452474,18.860000610351562,56.47092037493556 94521,2019-06-03,HD,189.52000427246094,191.8699951171875,188.75,169.98477172851562,4620200.0,0.0,-1.7913979882211208,176.95108047105992,167.94574570081505,46.08165418736607,-74.8854755303673,22.21519960826322,175.75763092041015,174.45402704874675,18.860000610351562,56.47092037493556 94522,2019-06-03,HON,164.47999572753906,166.97000122070312,164.32000732421875,152.6876678466797,2384800.0,0.0,-0.19802453228152217,157.77778413108868,150.01514036842306,54.45677522599319,-104.77781818953869,13.243077652267859,154.8093744913737,149.897620900472,18.860000610351562,56.47092037493556 94523,2019-06-03,IBM,121.51051330566406,122.90631103515625,121.47227478027344,99.47505950927734,4463177.0,0.0,-1.8199670940678914,108.40156518011453,98.55933035821555,40.6864464398838,-154.93477029933342,58.22511609853394,104.6778778076172,106.36862055460612,18.860000610351562,56.47092037493556 94524,2019-06-03,INTC,44.25,44.59000015258789,43.20000076293945,38.503570556640625,31155700.0,0.0,-1.8716194052115682,44.319948600742805,36.379859519984734,35.82424735385594,-75.13297095370854,58.34637091944982,42.79612706502279,45.50490493774414,18.860000610351562,56.47092037493556 94525,2019-06-03,JNJ,131.5,132.39999389648438,131.0399932861328,117.2861328125,8434600.0,0.0,-1.2405370682603944,126.94840077875,116.76286707403321,40.91499695923137,-213.1932696033296,54.286754373985794,122.69155960083008,122.28983014424642,18.860000610351562,56.47092037493556 94526,2019-06-03,JPM,105.80000305175781,106.86000061035156,105.30000305175781,92.92704772949219,11680700.0,0.0,-0.903483237992333,100.42446118607162,92.14732760177017,45.8887393280324,-156.06331790387992,30.66952848785327,97.58794225056967,94.50933672587077,18.860000610351562,56.47092037493556 94527,2019-06-03,KO,49.15999984741211,49.97999954223633,49.02000045776367,43.47324752807617,14167200.0,0.0,0.3978110739501233,43.746820715373886,41.254766198688614,59.36287080214015,122.54664826446147,17.524328066642067,42.334080123901366,41.285864957173665,18.860000610351562,56.47092037493556 94528,2019-06-03,MCD,198.36000061035156,199.10000610351562,197.32000732421875,180.31288146972656,3211800.0,0.0,1.061604859559111,181.24496128961417,177.21308924749522,60.533834517772206,54.13796714267337,24.496601094428282,178.49937947591147,173.76671981811523,18.860000610351562,56.47092037493556 94529,2019-06-03,MMM,159.75,161.5,159.32000732421875,135.00025939941406,3726500.0,0.0,-7.320662353638056,153.1946637834339,131.7021074568005,27.903149076277856,-99.75998142075301,57.63748396135262,150.03510386149088,163.07268320719402,18.860000610351562,56.47092037493556 94530,2019-06-03,MRK,76.00190734863281,77.21373748779297,75.87786102294922,66.64127349853516,9218103.0,0.0,0.3435196469808517,67.70159802351837,63.68699679459685,53.68524150011474,87.25127703410605,7.921267887602706,65.09356358846028,66.11996968587239,18.860000610351562,56.47092037493556 94531,2019-06-03,MSFT,123.8499984741211,124.37000274658203,119.01000213623047,114.94159698486328,37983600.0,0.0,-0.017534567358623576,124.39834505682072,116.65145963067928,47.49855150343189,-204.8516120088645,22.1833880121108,121.01371866861979,116.95425122578939,18.860000610351562,56.47092037493556 94532,2019-06-03,NKE,77.23999786376953,78.58000183105469,77.08000183105469,74.72874450683594,11665500.0,0.0,-1.6703760240986725,82.64185548476028,74.52797788926314,39.492529657761175,-166.56774101177078,46.26433971611855,80.17485809326172,80.99227803548177,18.860000610351562,56.47092037493556 94533,2019-06-03,PG,103.1500015258789,103.95999908447266,102.4000015258789,92.83393859863281,8532900.0,0.0,-0.07895651459213582,96.9805475510582,92.10645653829728,50.656222952059785,-137.00571770009861,20.444847157290113,94.32632141113281,92.9814552307129,18.860000610351562,56.47092037493556 94534,2019-06-03,TRV,145.49000549316406,146.83999633789062,144.8699951171875,132.18917846679688,1628800.0,0.0,1.4858138160562646,135.00778574711865,127.13009495966844,61.95590246707438,59.67754081106925,14.337050395834927,129.6313908894857,125.74378776550293,18.860000610351562,56.47092037493556 94535,2019-06-03,UNH,241.49000549316406,243.8000030517578,236.02000427246094,221.11720275878906,4999400.0,0.0,1.0691041910042998,233.9482768317562,217.727696678986,46.69178554123166,10.660114796741198,13.92361625749016,222.92774149576823,225.03771514892577,18.860000610351562,56.47092037493556 94536,2019-06-03,V,161.5399932861328,162.8300018310547,156.75,154.11366271972656,8034600.0,0.0,0.4663206453678299,161.26542753081657,153.17485872406627,50.943585978989226,-102.85174735066411,21.7656583636135,157.2709950764974,154.29363047281902,18.860000610351562,56.47092037493556 94537,2019-06-03,VZ,54.68000030517578,56.4900016784668,54.560001373291016,44.70054244995117,19518300.0,0.0,-0.11927578877492095,47.687378906802635,43.434975982113386,47.25868545192153,-115.08760135342257,12.450831700292552,45.43313357035319,45.7724884668986,18.860000610351562,56.47092037493556 94538,2019-06-03,WBA,49.52000045776367,50.650001525878906,49.52000045776367,41.334007263183594,6024200.0,0.0,-0.9303277415513165,44.83127201380784,41.2603875320906,33.32986552610829,-208.9697974893571,48.294609178806134,43.34248657226563,45.863855044047035,18.860000610351562,56.47092037493556 94539,2019-06-03,WMT,101.62999725341797,102.68000030517578,101.4000015258789,95.18614196777344,6614700.0,0.0,0.39781642846359944,96.37174127622404,92.73681585268221,54.49663533176723,37.88319381704034,8.41464909043971,94.7027971903483,93.35458412170411,18.860000610351562,56.47092037493556 94540,2019-06-04,AAPL,43.86000061035156,44.95750045776367,43.630001068115234,43.51393127441406,123872000.0,1.0,-1.371915410851713,49.37091576409008,40.70742514777516,44.302074357157025,-88.22473243053882,40.96847546029416,46.67094014485677,46.59764804840088,16.969999313354492,26.550586173064048 94541,2019-06-04,AMGN,174.02999877929688,175.36000061035156,170.55999755859375,153.6210174560547,4553200.0,1.0,-1.5692646626519604,153.27318240877335,145.58761776212506,47.368359131302704,11.512239243835577,2.072026963654858,151.55852661132812,158.17801818847656,16.969999313354492,26.550586173064048 94542,2019-06-04,AXP,115.70999908447266,117.0,115.2300033569336,109.62860107421875,3043200.0,1.0,0.27032234204909855,113.726369597457,107.44004733369536,54.55902654149028,-50.983361651106215,2.7774888943070413,110.2625010172526,107.06356569925944,16.969999313354492,26.550586173064048 94543,2019-06-04,BA,342.57000732421875,346.4100036621094,340.1199951171875,338.4819641113281,3592300.0,1.0,-6.249941372936007,356.3936971984964,331.6300943054099,42.9354153119291,-86.84276113531233,26.811404059970368,352.0799184163412,360.5410135904948,16.969999313354492,26.550586173064048 94544,2019-06-04,CAT,121.80999755859375,122.7699966430664,120.75,109.43464660644531,4060400.0,1.0,-3.2850312447426973,119.57680556322528,104.6306636140208,41.23565232222857,-78.59044702357144,38.99584624068499,116.04573211669921,118.89819412231445,16.969999313354492,26.550586173064048 94545,2019-06-04,CRM,146.0500030517578,150.9199981689453,142.50999450683594,150.80999755859375,12375100.0,1.0,-2.3668516471575174,161.42157598877407,148.380424438472,46.00954477928602,-167.1539816007099,40.71149405284514,157.61299997965494,158.67466557820637,16.969999313354492,26.550586173064048 94546,2019-06-04,CSCO,52.47999954223633,53.63999938964844,52.40999984741211,46.385955810546875,21689300.0,1.0,-0.40989220661839454,49.63650665079036,44.10616569723211,49.45081073301747,-64.24925493742185,8.751679816946277,47.4534486134847,47.35612964630127,16.969999313354492,26.550586173064048 94547,2019-06-04,CVX,116.5999984741211,117.68000030517578,116.29000091552734,97.0281982421875,5235600.0,1.0,-0.7344070946634957,101.82814149603999,94.47858534111822,47.843400354413376,-60.194861527244456,17.587559548208834,97.73459498087566,99.58028551737468,16.969999313354492,26.550586173064048 94548,2019-06-04,DIS,133.4499969482422,134.8800048828125,132.9199981689453,133.19223022460938,8247500.0,1.0,0.8657993709228435,134.2262066079004,129.4424442099707,60.989010385659505,-4.061660805593481,17.067763633914932,132.73284606933595,123.8828364054362,16.969999313354492,26.550586173064048 94549,2019-06-04,GS,186.17999267578125,189.99000549316406,185.7100067138672,171.4423065185547,2420800.0,1.0,-3.402719980642445,185.3619405008905,164.55342662557433,45.47509407880358,-107.25709439542317,22.873580823843998,177.92992757161457,178.1921526590983,16.969999313354492,26.550586173064048 94550,2019-06-04,HD,191.5800018310547,195.5,191.4199981689453,175.07791137695312,5118100.0,1.0,-1.3858377557159542,175.78979799176082,168.71427457903994,52.185618301461766,-21.606736290618883,5.2288359221335385,175.4727818806966,174.6835713704427,16.969999313354492,26.550586173064048 94551,2019-06-04,HON,168.0500030517578,168.8000030517578,166.94000244140625,154.22853088378906,2700200.0,1.0,-0.0640002739559975,157.21702549018818,150.24350002250713,56.43620966913176,-36.57285959736509,3.003814253375542,154.83153330485027,150.16199315388997,16.969999313354492,26.550586173064048 94552,2019-06-04,IBM,123.86233520507812,126.9024887084961,123.41300201416016,102.90281677246094,4093521.0,1.0,-1.602650664052021,107.77425506592283,98.71806976317873,47.317545907822684,-77.36259617604188,26.816561306606612,104.55975189208985,106.35809694925943,16.969999313354492,26.550586173064048 94553,2019-06-04,INTC,44.15999984741211,44.86000061035156,43.77000045776367,39.68189239501953,28094900.0,1.0,-1.7275249111136972,43.25723033924431,36.87290882091194,39.78752555811164,-60.70275480072693,53.8019293915178,42.39236907958984,45.39607187906901,16.969999313354492,26.550586173064048 94554,2019-06-04,JNJ,132.60000610351562,134.3000030517578,132.5800018310547,119.32950592041016,6648900.0,1.0,-1.2208117613261322,126.35590847126812,116.69554569132953,45.56975983789635,-132.46728339604698,38.23155748551644,122.59746882120768,122.23938776652018,16.969999313354492,26.550586173064048 94555,2019-06-04,JPM,107.8499984741211,109.9000015258789,107.12999725341797,95.79010772705078,12858600.0,1.0,-0.7649891745470256,99.69683094668692,92.40796794247323,51.694865665731456,-75.28476463759412,7.007040065267373,97.47563196818034,94.61862513224284,16.969999313354492,26.550586173064048 94556,2019-06-04,KO,50.0,50.279998779296875,49.619998931884766,43.490638732910156,12010600.0,1.0,0.4245172690644736,43.87719600319616,41.257471584084115,59.43819398182269,154.22625026794276,22.39531465203781,42.409464009602864,41.36629441579183,16.969999313354492,26.550586173064048 94557,2019-06-04,MCD,199.0,200.3000030517578,198.7899932861328,181.0839080810547,3829900.0,1.0,1.1391031610394862,181.49483983244542,177.13447382722254,61.589072260196524,116.92225412734888,31.05763262617432,178.70616811116537,174.08685099283855,16.969999313354492,26.550586173064048 94558,2019-06-04,MMM,161.72999572753906,165.08999633789062,161.5800018310547,138.5853271484375,3746800.0,1.0,-6.834378420982631,151.3438745438374,132.10224667198293,32.87355924771333,-79.69618541373002,38.36485994107643,148.56183217366535,162.58208338419595,16.969999313354492,26.550586173064048 94559,2019-06-04,MRK,77.05152893066406,77.60496520996094,76.44084167480469,67.32212829589844,9368806.0,1.0,0.4132674740560418,67.89371891427704,63.627725787871405,55.64581852837984,111.43071991348805,11.666476014620983,65.30446395874023,66.14512621561686,16.969999313354492,26.550586173064048 94560,2019-06-04,MSFT,121.27999877929688,123.27999877929688,120.6500015258789,118.12588500976562,29382600.0,1.0,-0.14484099179703946,124.21087879346092,116.40565334154886,51.814498016574916,-151.84143067571998,22.183388012110793,121.00912806193034,117.16298179626465,16.969999313354492,26.550586173064048 94561,2019-06-04,NKE,79.30000305175781,81.6500015258789,78.77999877929688,78.237060546875,7526800.0,1.0,-1.4655785983364495,82.51511313334187,74.49003823384562,47.2626569347819,-84.54238128211806,16.982122063796503,79.99920221964518,80.94523493448894,16.969999313354492,26.550586173064048 94562,2019-06-04,PG,104.01000213623047,105.0999984741211,103.8499984741211,93.6209716796875,6906400.0,1.0,-0.10390650516326616,96.97057976552925,92.02698798349418,52.47696776534155,-56.384613642784245,7.810155113895684,94.2866714477539,93.08519795735677,16.969999313354492,26.550586173064048 94563,2019-06-04,TRV,147.36000061035156,147.8000030517578,146.61000061035156,132.8736114501953,1513400.0,1.0,1.4811404112940352,135.16479818498587,127.34410302961376,62.977676832146365,83.67054280893291,20.783253688948253,129.95978495279948,125.99188448588053,16.969999313354492,26.550586173064048 94564,2019-06-04,UNH,238.1300048828125,241.0500030517578,234.8300018310547,225.0430145263672,4992000.0,1.0,0.9033996996377027,233.95460647522117,217.74567123473975,49.17984358932317,4.687225072866999,16.467219741657637,223.35303955078126,225.09177322387694,16.969999313354492,26.550586173064048 94565,2019-06-04,V,160.2899932861328,162.3699951171875,158.64999389648438,157.73818969726562,6684800.0,1.0,0.467929257630459,161.28549066761744,153.183871209824,55.64475394192272,-33.10841892386853,21.765658363613507,157.34148813883465,154.53989969889324,16.969999313354492,26.550586173064048 94566,2019-06-04,VZ,56.599998474121094,56.97999954223633,55.93000030517578,44.573692321777344,15201200.0,1.0,-0.18141896232789634,47.69762557443255,43.37002274099714,46.815352842395974,-65.79004233543999,6.914419247853533,45.3763131459554,45.77600994110107,16.969999313354492,26.550586173064048 94567,2019-06-04,WBA,50.5,51.630001068115234,50.349998474121094,42.65079116821289,5978000.0,1.0,-0.8435261809756014,44.658928526229694,41.26973854225175,38.904794629041554,-108.10619402384954,29.82070766057665,43.2832285563151,45.75484034220378,16.969999313354492,26.550586173064048 94568,2019-06-04,WMT,102.61000061035156,102.6500015258789,101.44000244140625,95.74628448486328,5964900.0,1.0,0.4289456365718962,96.46156765731804,92.70686801162726,55.801905642832686,55.885614158300505,8.414649090439717,94.72554295857748,93.44802182515463,16.969999313354492,26.550586173064048 94569,2019-06-05,AAPL,46.06999969482422,46.247501373291016,45.28499984741211,44.21640396118164,119093600.0,2.0,-1.236499642454504,48.733241699629595,40.87174182087822,46.439545919532826,-55.58695000736819,23.99467664999065,46.47599449157715,46.61511402130127,16.09000015258789,31.780117761580495 94570,2019-06-05,AMGN,175.67999267578125,175.77000427246094,173.08999633789062,153.46278381347656,2606400.0,2.0,-1.1900930180086675,153.67248934151496,145.37858335135616,47.20065642597921,33.92243652851184,0.34088817647674496,151.45081024169923,158.06052627563477,16.09000015258789,31.780117761580495 94571,2019-06-05,AXP,117.18000030517578,118.23999786376953,117.01000213623047,110.82009887695312,2568100.0,2.0,0.3251252533763278,113.7198811487727,107.43715544180348,56.50202866740065,13.792694938128935,11.845144999396057,110.39228515625,107.20345853169759,16.09000015258789,31.780117761580495 94572,2019-06-05,BA,346.2200012207031,353.25,332.489990234375,342.53839111328125,3188400.0,2.0,-5.785058314443518,355.877218911683,331.51409883734044,44.59626473193127,-77.27861873012297,33.72222862942177,351.3225362141927,359.739301554362,16.09000015258789,31.780117761580495 94573,2019-06-05,CAT,123.4000015258789,123.63999938964844,121.95999908447266,110.36693572998047,3598400.0,2.0,-3.0324318546210094,118.18770413769352,105.07404436694515,42.519681442934825,-64.06577868167761,33.134942063577654,115.48068974812826,118.76092249552408,16.09000015258789,31.780117761580495 94574,2019-06-05,CRM,157.14999389648438,158.5,154.5500030517578,158.44000244140625,12072400.0,2.0,-1.7641992225673562,161.63295597380122,148.32304530793706,51.20711856773263,-2.1609738148926203,13.85459687735196,157.5200002034505,158.6878323872884,16.09000015258789,31.780117761580495 94575,2019-06-05,CSCO,53.849998474121094,54.790000915527344,53.75,47.71051788330078,22521900.0,2.0,-0.29582741579019967,49.714151854478814,44.14180555824092,53.372144671749076,2.0661956578247067,3.267954114232425,47.39709625244141,47.40197620391846,16.09000015258789,31.780117761580495 94576,2019-06-05,CVX,117.87000274658203,118.02999877929688,116.2699966430664,97.31771850585938,5105700.0,2.0,-0.6653951744168438,101.82314683731674,94.52761305037858,48.38474232021512,-48.81564036071991,14.961798010016555,97.64688237508138,99.51458574930827,16.09000015258789,31.780117761580495 94577,2019-06-05,DIS,135.41000366210938,136.0,134.94000244140625,134.2987060546875,6842800.0,2.0,1.0219723499598672,134.59133833519218,129.32429276832346,62.25991985784981,56.875359384275626,23.115007511586406,132.81780751546225,124.23173904418945,16.09000015258789,31.780117761580495 94578,2019-06-05,GS,190.10000610351562,190.16000366210938,187.00999450683594,170.14210510253906,1967800.0,2.0,-3.2644668120336178,184.396900452498,164.31934405433796,44.48836892789088,-98.45783308848222,22.28251662660542,177.48497619628907,178.09207102457682,16.09000015258789,31.780117761580495 94579,2019-06-05,HD,194.00999450683594,196.72000122070312,193.0800018310547,177.60629272460938,3704600.0,2.0,-0.8506038733906962,176.55339685164,168.2465527943561,54.8126912864678,9.157933102273356,0.22428716357647183,175.2342539469401,174.93730545043945,16.09000015258789,31.780117761580495 94580,2019-06-05,HON,169.1699981689453,169.67999267578125,168.22000122070312,155.38421630859375,2707400.0,2.0,0.13392526459062992,157.26557252220115,150.23004362770118,57.85735340908447,2.2370810759513815,1.5709635777208482,154.78359680175782,150.42128677368163,16.09000015258789,31.780117761580495 94581,2019-06-05,IBM,127.51434326171875,127.73422241210938,124.73231506347656,101.97222137451172,3306720.0,2.0,-1.4883602088725638,107.50391185136333,98.63677723555072,45.877084888312496,-63.808381152014064,21.452636457359187,104.371009572347,106.2985969543457,16.09000015258789,31.780117761580495 94582,2019-06-05,INTC,45.11000061035156,45.18000030517578,44.189998626708984,39.46926498413086,20802000.0,2.0,-1.6119052016650173,42.127572054603235,37.47719669844852,39.334073792350665,-54.713151069641974,48.40592367161067,41.98269755045573,45.27092692057292,16.09000015258789,31.780117761580495 94583,2019-06-05,JNJ,134.6999969482422,135.1300048828125,133.86000061035156,119.9095230102539,6860600.0,2.0,-1.1451759067168723,126.04740022318433,116.59012495381762,46.80043865280884,-93.04688889765389,31.82574418185245,122.4615603129069,122.19122657775878,16.09000015258789,31.780117761580495 94584,2019-06-05,JPM,109.86000061035156,110.37999725341797,108.63999938964844,96.1305160522461,8340500.0,2.0,-0.6206095242589384,99.32322245805844,92.51272877485172,52.32406896743902,-49.446772398095554,3.8334507085894294,97.37059529622395,94.71424090067545,16.09000015258789,31.780117761580495 94585,2019-06-05,KO,50.0099983215332,51.13999938964844,49.689998626708984,44.16910171508789,15837600.0,2.0,0.4947255257059666,44.12142947207094,41.255047578710304,62.261209987277795,199.22122489909404,34.28795671159415,42.483978017171225,41.43877391815185,16.09000015258789,31.780117761580495 94586,2019-06-05,MCD,200.0800018310547,200.55999755859375,199.25,181.5373992919922,4294600.0,2.0,1.2230159079602458,181.82678214348553,177.09669655524496,62.20395806823859,135.1602533225107,32.41777949499728,178.88779296875,174.39079208374022,16.09000015258789,31.780117761580495 94587,2019-06-05,MMM,165.13999938964844,165.8300018310547,162.8800048828125,138.21420288085938,3161600.0,2.0,-6.4051074361621545,150.08496748482824,132.2012523027694,32.632638960241195,-75.03150022276327,34.7351908728518,147.04942525227864,161.99873224894205,16.09000015258789,31.780117761580495 94588,2019-06-05,MRK,77.65267181396484,78.50190734863281,77.36640930175781,67.8286361694336,9821961.0,2.0,0.5036087931683966,68.17651837684231,63.65961672447603,57.045184533203155,148.1619594600596,19.673547681160315,65.50069567362468,66.1640173594157,16.09000015258789,31.780117761580495 94589,2019-06-05,MSFT,124.94999694824219,125.87000274658203,124.20999908447266,120.68675994873047,24926100.0,2.0,-0.03864556291486565,124.24751705995823,116.44314761289334,54.899034362901176,-40.55603415118458,6.884629963493552,121.0363868713379,117.37744420369467,16.09000015258789,31.780117761580495 94590,2019-06-05,NKE,82.29000091552734,82.9000015258789,81.93000030517578,79.29147338867188,8173200.0,2.0,-1.2043103189966615,82.54669842321711,74.49766803186101,49.28740146784092,-28.297825557513455,7.605719562633352,79.85646336873373,80.89951527913412,16.09000015258789,31.780117761580495 94591,2019-06-05,PG,105.23999786376953,106.75,104.88999938964844,95.45440673828125,6481700.0,2.0,0.02398682889435122,97.06173673318557,92.11738848043748,56.35775288947645,42.19663387324844,7.244163562391398,94.39309997558594,93.20218035380046,16.09000015258789,31.780117761580495 94592,2019-06-05,TRV,148.0800018310547,149.86000061035156,147.92999267578125,134.94483947753906,1474800.0,2.0,1.6258259862536875,135.46843544574702,127.77350181011238,65.84905676011022,126.13688583622408,32.4441072692119,130.31519521077473,126.26174418131511,16.09000015258789,31.780117761580495 94593,2019-06-05,UNH,243.1699981689453,245.7899932861328,241.22999572753906,226.92176818847656,3194400.0,2.0,0.9131511771724661,234.03128573323315,218.1101754484075,50.327588153232384,68.18470177696351,3.450773452638877,223.73284606933595,225.0858528137207,16.09000015258789,31.780117761580495 94594,2019-06-05,V,163.5,165.39999389648438,162.69000244140625,160.71160888671875,7769300.0,2.0,0.7010528720076366,161.73890937479737,153.25770775166748,58.98075153560507,105.09502997918128,4.437015674247156,157.47034657796223,154.78204065958658,16.09000015258789,31.780117761580495 94595,2019-06-05,VZ,56.52000045776367,57.380001068115234,56.5,45.21589279174805,11522900.0,2.0,-0.17680951423266578,47.698483022659445,43.40087915995774,49.305974632599664,-21.518059593853675,2.5102479118373875,45.37314173380534,45.77650146484375,16.09000015258789,31.780117761580495 94596,2019-06-05,WBA,51.83000183105469,51.869998931884766,50.5,42.07106399536133,4507500.0,2.0,-0.812152468604161,44.61565037382966,41.172532075511164,37.47750822096921,-104.18657440131811,25.72069468105349,43.2287353515625,45.625487391153975,16.09000015258789,31.780117761580495 94597,2019-06-05,WMT,102.75,104.77999877929688,102.5999984741211,97.48269653320312,6902900.0,2.0,0.5869635483582556,97.01646015067067,92.49321468453442,59.52513559865609,187.54882824284888,23.217013076733895,94.78450088500976,93.55669848124187,16.09000015258789,31.780117761580495 94598,2019-06-06,AAPL,45.77000045776367,46.36750030517578,45.537498474121094,44.865577697753906,90105200.0,3.0,-1.0645275640981637,48.00908200740218,41.186495995527515,48.33499682505387,-44.24495205498469,22.52763596093177,46.30526135762533,46.63531614939372,15.930000305175781,17.846554177464647 94599,2019-06-06,AMGN,174.77999877929688,176.05999755859375,174.08999633789062,153.37486267089844,2396800.0,3.0,-0.8864725554538211,154.17908308202522,145.20339830225214,47.10479704523391,46.84931194285651,0.9294912291047794,151.38258412679036,157.94098815917968,15.930000305175781,17.846554177464647 94600,2019-06-06,AXP,118.41999816894531,119.63999938964844,118.1500015258789,112.04915618896484,2209300.0,3.0,0.4624013341108366,113.87309977197735,107.46594823217303,58.40013156574678,77.37606585316396,20.764238393995463,110.56147435506185,107.35027987162272,15.930000305175781,17.846554177464647 94601,2019-06-06,BA,348.17999267578125,351.6400146484375,345.5799865722656,344.394775390625,2582300.0,3.0,-5.206819470828577,354.9998083797424,331.69858029213265,45.34928543477335,-48.1619417380341,33.72222862942177,350.5801574707031,359.3689259847005,15.930000305175781,17.846554177464647 94602,2019-06-06,CAT,123.0999984741211,123.94999694824219,122.2300033569336,110.60895538330078,3295700.0,3.0,-2.780662310475961,117.0159226678703,105.47849108945393,42.85500374269952,-57.675544671231684,31.030502054885247,115.05220336914063,118.6370403289795,15.930000305175781,17.846554177464647 94603,2019-06-06,CRM,158.5,160.0,157.3300018310547,159.30999755859375,5601200.0,3.0,-1.2025294877131785,161.98747054933057,148.21353042723194,51.754955917890896,31.18256443269458,9.436119932429033,157.51166687011718,158.70499903361002,15.930000305175781,17.846554177464647 94604,2019-06-06,CSCO,54.88999938964844,55.29999923706055,54.209999084472656,48.01551055908203,15927300.0,3.0,-0.17875926176515833,49.82162043722074,44.17637837259371,54.21811217809688,28.9647607274158,8.08389245370447,47.345391337076826,47.44958642323812,15.930000305175781,17.846554177464647 94605,2019-06-06,CVX,118.20999908447266,121.16000366210938,118.11000061035156,99.82405853271484,7370100.0,3.0,-0.40380719858364955,101.95433204248991,94.75416557713899,52.77434023603337,50.78275674807691,5.261921667014899,97.74483133951823,99.48683586120606,15.930000305175781,17.846554177464647 94606,2019-06-06,DIS,136.50999450683594,137.44000244140625,135.72999572753906,135.55337524414062,6027300.0,3.0,1.2327712591907414,135.09938469742454,129.03556555892314,63.6490840064006,99.64415693099905,30.118389383863104,132.88729146321614,124.60188204447428,15.930000305175781,17.846554177464647 94607,2019-06-06,GS,188.05999755859375,190.74000549316406,187.30999755859375,171.3790740966797,1653500.0,3.0,-3.0202713121718148,183.56453328388426,164.22728953105712,45.64901929405572,-83.480365533789,20.174198274847154,177.18911997477213,178.0027173360189,15.930000305175781,17.846554177464647 94608,2019-06-06,HD,196.64999389648438,197.64999389648438,194.9600067138672,178.03970336914062,3732900.0,3.0,-0.3869935281488779,177.2866438267273,167.81665512346802,55.248704309044214,34.030097444671824,3.514868212492657,174.99014638264973,175.1751220703125,15.930000305175781,17.846554177464647 94609,2019-06-06,HON,169.47000122070312,170.67999267578125,168.9199981689453,156.16383361816406,2229200.0,3.0,0.3496606113425855,157.3801470110464,150.18197304510596,58.7953973264528,32.68517526755556,6.609512589112374,154.7774688720703,150.6888577779134,15.930000305175781,17.846554177464647 94610,2019-06-06,IBM,126.37667083740234,126.81644439697266,125.14340209960938,102.53833770751953,2403917.0,3.0,-1.336694757778389,107.16091423460135,98.65715980104319,46.894473928112426,-59.646218922088345,21.452636457359187,104.21365534464518,106.24125150044759,15.930000305175781,17.846554177464647 94611,2019-06-06,INTC,44.75,45.16999816894531,44.5099983215332,39.95653533935547,19076200.0,3.0,-1.4640800995244518,41.1003976951728,38.1375848640313,40.93004410884563,-46.52252452405682,48.40592367161069,41.591029485066734,45.15067450205485,15.930000305175781,17.846554177464647 94612,2019-06-06,JNJ,134.89999389648438,137.66000366210938,134.58999633789062,121.96186065673828,9115800.0,3.0,-0.9091473661300284,125.80681448960753,116.63797005629091,50.866841804223895,-35.839796774547466,14.53165932419244,122.4147435506185,122.16811345418294,15.930000305175781,17.846554177464647 94613,2019-06-06,JPM,110.1500015258789,110.87000274658203,108.93000030517578,96.34002685546875,8726700.0,3.0,-0.4837059789128233,99.04560728411623,92.59481935162596,52.71620748925585,-37.192106109842705,0.5783084005318474,97.27807083129883,94.81782391866048,15.930000305175781,17.846554177464647 94614,2019-06-06,KO,50.90999984741211,51.540000915527344,50.59000015258789,44.70838165283203,15190400.0,3.0,0.5871135790689834,44.44663394246628,41.23862759317825,64.30401444874087,238.2285348092136,38.940299034994084,42.58313674926758,41.52210960388184,15.930000305175781,17.846554177464647 94615,2019-06-06,MCD,200.1199951171875,203.3800048828125,200.02999877929688,184.18617248535156,4657600.0,3.0,1.4861201563517739,182.8723977155329,176.61102971366628,65.53735781687806,234.82921936375288,44.998933639096926,179.08646647135416,174.72760670979818,15.930000305175781,17.846554177464647 94616,2019-06-06,MMM,164.0,166.35000610351562,162.4600067138672,138.9480438232422,3581800.0,3.0,-5.9372513194755925,148.72011710694215,132.52391212889768,33.62763144897107,-70.5166579652515,32.13153626676855,145.57318878173828,161.44573389689128,15.930000305175781,17.846554177464647 94617,2019-06-06,MRK,78.3969497680664,78.66412353515625,77.70037841796875,67.62106323242188,11393961.0,3.0,0.5520913725042789,68.38190460937936,63.72491606933157,56.29225696645873,148.21285416045956,21.05697196708275,65.68641064961751,66.17450014750163,15.930000305175781,17.846554177464647 94618,2019-06-06,MSFT,126.44000244140625,127.97000122070312,125.5999984741211,122.59539794921875,21459000.0,3.0,0.19725241203650512,124.50113652712945,116.4554789208686,57.020301304978936,27.36604433023828,3.579337264330899,121.14096349080404,117.6111353556315,15.930000305175781,17.846554177464647 94619,2019-06-06,NKE,82.72000122070312,83.05999755859375,82.08000183105469,79.03266143798828,4953000.0,3.0,-1.0065345825998264,82.53985525324437,74.49585870549588,48.81154992318424,-23.953368262862668,6.438431325661166,79.67450841267903,80.85569547017415,15.930000305175781,17.846554177464647 94620,2019-06-06,PG,106.8499984741211,107.68000030517578,106.33000183105469,96.03572082519531,6681600.0,3.0,0.17028743853495598,97.22784237218616,92.15787616419078,57.49619725892021,104.87116649212123,14.44234437077011,94.50310516357422,93.32189458211263,15.930000305175781,17.846554177464647 94621,2019-06-06,TRV,149.52000427246094,149.6699981689453,148.36000061035156,134.17938232421875,1796800.0,3.0,1.6595935898888001,135.42810451093627,128.48653019365358,63.95277607098303,116.09872516321973,32.444107269211884,130.60996958414714,126.50608863830567,15.930000305175781,17.846554177464647 94622,2019-06-06,UNH,243.1300048828125,243.94000244140625,241.72999572753906,226.03378295898438,2630100.0,3.0,0.8395485138892127,234.06665200649277,218.32437735141738,49.77791427201788,51.115803221321364,3.450773452638882,224.09021911621093,225.02260258992513,15.930000305175781,17.846554177464647 94623,2019-06-06,V,165.8800048828125,167.39999389648438,164.94000244140625,162.19834899902344,13738500.0,3.0,0.9943107227489918,162.47170588072947,153.1474774688799,60.51676710307741,166.18332763788962,5.09291214505976,157.65425923665364,155.03182017008464,15.930000305175781,17.846554177464647 94624,2019-06-06,VZ,57.0099983215332,57.81999969482422,57.0099983215332,45.620243072509766,9906900.0,3.0,-0.13892733718297023,47.70699203983531,43.48434020503774,50.8064874893541,14.470121726691882,2.225690554903116,45.38529866536458,45.7856938680013,15.930000305175781,17.846554177464647 94625,2019-06-06,WBA,50.91999816894531,51.15999984741211,50.380001068115234,42.22013473510742,3418200.0,3.0,-0.7664249429931758,44.481612521784086,41.13500277362607,38.08176092989535,-112.35696530579357,26.953722984323992,43.172367604573566,45.494239234924315,15.930000305175781,17.846554177464647 94626,2019-06-06,WMT,104.48999786376953,105.66000366210938,104.19999694824219,98.12686920166016,8063700.0,3.0,0.7554647058072987,97.59239157725686,92.41580773304587,60.792660356045474,251.98886208918702,28.33261077910413,94.85069249471029,93.67780481974283,15.930000305175781,17.846554177464647 94627,2019-06-07,AAPL,46.627498626708984,47.97999954223633,46.442501068115234,46.05976104736328,122737600.0,4.0,-0.8223977475926105,47.46740823606951,41.490785733657056,51.594815874604855,-10.012516317623422,4.728818243870593,46.18945604960124,46.672203826904294,16.299999237060547,17.07774176970575 94628,2019-06-07,AMGN,175.6300048828125,176.0,173.27999877929688,154.30677795410156,2072000.0,4.0,-0.5641502040176647,154.79947608259715,144.944841544356,48.25704040531669,52.05327717072479,2.746873070824783,151.2820795694987,157.79092763264973,16.299999237060547,17.07774176970575 94629,2019-06-07,AXP,119.87000274658203,121.36000061035156,119.55999755859375,113.62532806396484,2481800.0,4.0,0.6904187966907358,114.29602526489795,107.40423031981884,60.67657459906661,153.63163194634924,30.057715465827904,110.72503382364908,107.4967264811198,16.299999237060547,17.07774176970575 94630,2019-06-07,BA,352.29998779296875,355.2799987792969,352.29998779296875,347.4002380371094,2470700.0,4.0,-4.4546943597773065,354.9460381665916,331.71011722891615,46.56562631786384,-16.39879233286933,27.175963999927788,349.6990244547526,359.0204833984375,16.299999237060547,17.07774176970575 94631,2019-06-07,CAT,124.37999725341797,125.62999725341797,124.08000183105469,111.56815338134766,2547500.0,4.0,-2.4752012910255132,115.88398363755111,106.00624844863053,44.189868303101576,-37.496190055377596,20.038429554689426,114.70349782307943,118.51399726867676,16.299999237060547,17.07774176970575 94632,2019-06-07,CRM,159.83999633789062,162.99000549316406,159.5,161.27000427246094,7175300.0,4.0,-0.5924170004652467,162.75637720698512,147.9406244409641,52.98520684936505,78.00329540104747,1.0777424689671367,157.4510004679362,158.72933247884114,16.299999237060547,17.07774176970575 94633,2019-06-07,CSCO,55.40999984741211,56.29999923706055,55.029998779296875,48.73879623413086,17394900.0,4.0,-0.027304052918111665,50.0228624121616,44.237435363106954,56.16900444553333,77.69004791641947,16.76927898036232,47.33377227783203,47.502901268005374,16.299999237060547,17.07774176970575 94634,2019-06-07,CVX,120.73999786376953,122.12000274658203,120.52999877929688,100.48580169677734,5343100.0,4.0,-0.14146893436081598,102.11984562978752,94.7103103150367,53.84641437102884,95.92100778760448,10.428093048833627,97.87521413167318,99.45960299173991,16.299999237060547,17.07774176970575 94635,2019-06-07,DIS,137.60000610351562,138.75999450683594,137.3300018310547,136.3733367919922,7026300.0,4.0,1.4492884624430644,135.87763108470028,128.69694472096376,64.53171356132157,147.02471254769796,35.8446474370574,132.91363525390625,124.99622917175293,16.299999237060547,17.07774176970575 94636,2019-06-07,GS,189.8800048828125,190.61000061035156,188.52000427246094,171.3790740966797,1838600.0,4.0,-2.794531005303753,182.48363329766573,164.3226426422757,45.64901929405572,-73.70873840081008,20.174198274847157,176.86749725341798,177.9040761311849,16.299999237060547,17.07774176970575 94637,2019-06-07,HD,197.1999969482422,199.02000427246094,196.2100067138672,178.1571044921875,3522300.0,4.0,-0.009990535273061596,178.03772883865466,167.43356632736098,55.36937779561259,59.30893003302335,8.868832782443336,174.75652770996095,175.43731155395508,16.299999237060547,17.07774176970575 94638,2019-06-07,HON,171.05999755859375,173.24000549316406,170.92999267578125,157.99826049804688,2027800.0,4.0,0.6610353422489368,157.90367593891867,149.90565023295633,60.913145319949784,101.3855775414606,18.08454538337065,154.85895843505858,150.96357498168945,16.299999237060547,17.07774176970575 94639,2019-06-07,IBM,126.64435577392578,128.79541015625,126.39579010009766,103.3836441040039,2670856.0,4.0,-1.1352037116713234,106.97953826177368,98.68110550653685,48.392939350330394,-24.279419185703297,8.926383753817985,104.11819992065429,106.19441782633463,16.299999237060547,17.07774176970575 94640,2019-06-07,INTC,45.25,46.119998931884766,45.099998474121094,40.78047561645508,24370300.0,4.0,-1.2658506087964199,40.96344919626127,38.2222609477817,43.528745691613295,-23.34809773474067,32.62157775939244,41.259406916300456,45.032413482666016,16.299999237060547,17.07774176970575 94641,2019-06-07,JNJ,137.58999633789062,139.58999633789062,137.13999938964844,123.63048553466797,6533900.0,4.0,-0.580754389754162,125.90450787777864,116.60834383730925,53.83475173434167,26.480036552664412,3.463312070345994,122.41025314331054,122.16941363016764,16.299999237060547,17.07774176970575 94642,2019-06-07,JPM,109.69999694824219,110.0199966430664,108.95999908447266,95.28382110595703,10618900.0,4.0,-0.4551887769199112,98.70079787591594,92.64634110113484,50.547957760699425,-52.320110127035484,0.578308400531836,97.14859339396159,94.89875030517578,16.299999237060547,17.07774176970575 94643,2019-06-07,KO,51.470001220703125,52.189998626708984,51.45000076293945,44.786659240722656,15293600.0,4.0,0.6590509945091441,44.659760182753104,41.381255060777164,64.59181322359467,257.1717789404412,45.6271639898323,42.68896369934082,41.6043067296346,16.299999237060547,17.07774176970575 94644,2019-06-07,MCD,203.5,206.38999938964844,203.5,186.39039611816406,4345000.0,4.0,1.851155624730751,184.38728904251542,175.9035648393205,67.96923962183212,333.88332163199607,54.63478628800335,179.34959615071614,175.0977020263672,16.299999237060547,17.07774176970575 94645,2019-06-07,MMM,165.55999755859375,167.08999633789062,164.63999938964844,140.54237365722656,2017700.0,4.0,-5.375853391503284,147.9129329319307,132.72518352314745,35.760061884614615,-54.06281398507397,28.358341707345115,144.94075775146484,160.90731887817384,16.299999237060547,17.07774176970575 94646,2019-06-07,MRK,78.07251739501953,79.08396911621094,78.07251739501953,68.46796417236328,8797436.0,4.0,0.651343709101738,68.73659233594802,63.71314826463791,58.59865269242773,169.19004428965286,24.647462498034763,65.85579477945963,66.19401219685872,16.299999237060547,17.07774176970575 94647,2019-06-07,MSFT,129.19000244140625,132.25,128.25999450683594,126.0290756225586,33885600.0,4.0,0.6537364813156898,125.49656557955367,116.07032666287796,60.479614408132264,160.05776008251308,20.529549795750775,121.2281260172526,117.88803888956706,16.299999237060547,17.07774176970575 94648,2019-06-07,NKE,83.08999633789062,83.68000030517578,82.80999755859375,79.95288848876953,3891100.0,4.0,-0.7667031772966766,82.60787562542681,74.49113636798138,50.56699208592194,7.0960035300893844,1.8612325265894278,79.54967447916667,80.81924680074056,16.299999237060547,17.07774176970575 94649,2019-06-07,PG,107.73999786376953,109.37999725341797,107.73999786376953,97.27886962890625,8063400.0,4.0,0.38213839124418314,97.58041766134724,92.21044232400433,59.81520396085381,192.67039740102902,25.707906082840154,94.6667719523112,93.44560241699219,16.299999237060547,17.07774176970575 94650,2019-06-07,TRV,147.92999267578125,150.02000427246094,147.92999267578125,135.4018096923828,1257900.0,4.0,1.76465251566853,135.52687494010468,129.15568426399687,65.58983838792568,121.94727344864647,27.951525751489626,130.94519170125326,126.76660461425782,16.299999237060547,17.07774176970575 94651,2019-06-07,UNH,242.89999389648438,247.07000732421875,242.19000244140625,230.6607208251953,2837400.0,4.0,1.1414155617395352,234.51015834993098,218.70342654997137,52.57020972830777,90.41886892871047,4.594778208888647,224.5881144205729,224.9372324625651,16.299999237060547,17.07774176970575 94652,2019-06-07,V,168.0,171.61000061035156,167.8000030517578,165.2397918701172,10528800.0,4.0,1.4553621941265362,163.85646352967336,152.78160409727974,63.41590019109959,257.6843045480163,21.260471271177334,157.9547546386719,155.3203249613444,16.299999237060547,17.07774176970575 94653,2019-06-07,VZ,58.0,58.13999938964844,57.150001525878906,45.38239669799805,11656600.0,4.0,-0.1266378512824815,47.70505560947692,43.54653321193421,49.90758711702782,17.456671807060406,5.615696664234079,45.422033818562824,45.78791408538818,16.299999237060547,17.07774176970575 94654,2019-06-07,WBA,51.2400016784668,52.099998474121094,50.79999923706055,43.040035247802734,4217700.0,4.0,-0.6564591775502606,44.34545581583169,41.176656076868504,41.309103591456015,-48.68746568603754,11.460563821845463,43.16495590209961,45.36433753967285,16.299999237060547,17.07774176970575 94655,2019-06-07,WMT,105.2300033569336,106.36000061035156,105.05000305175781,99.01375579833984,6809400.0,4.0,0.9496207860987198,98.27249518255587,92.34438714166288,62.466741011444256,278.9819236060349,32.174954692797,94.94675674438477,93.80353240966797,16.299999237060547,17.07774176970575 94714,2019-06-10,AAPL,47.95249938964844,48.842498779296875,47.904998779296875,46.648380279541016,104883600.0,0.0,-0.576367465454787,47.18704373538475,41.659724834561544,53.10358695897167,19.030454783361954,3.3026435890191967,46.10115343729655,46.710778109232585,15.9399995803833,60.5582385912529 94715,2019-06-10,AMGN,175.9499969482422,176.16000366210938,174.0500030517578,154.3683319091797,2091400.0,0.0,-0.3002790980256407,155.42165407621144,144.77956815279248,48.333942122652054,67.77217527099869,1.9626287388447345,151.1548604329427,157.63593673706055,15.9399995803833,60.5582385912529 94716,2019-06-10,AXP,121.5999984741211,123.44999694824219,121.41000366210938,115.07955932617188,3453700.0,0.0,0.977203988612402,114.97895770611868,107.11534542498484,62.628479939164265,218.842935799335,39.304559431383225,110.88327763875326,107.66413803100586,15.9399995803833,60.5582385912529 94717,2019-06-10,BA,356.0,357.3999938964844,353.54998779296875,347.4984130859375,2560800.0,0.0,-3.8068251736081606,354.83155905563166,331.73913796585276,46.605783822953086,-3.1202768968161303,23.41451432013307,348.8865936279297,358.7361785888672,15.9399995803833,60.5582385912529 94718,2019-06-10,CAT,125.47000122070312,127.27999877929688,125.23999786376953,112.71554565429688,3705000.0,0.0,-2.1161426894427393,114.57740212072547,106.81083716760462,45.75778619024049,-18.124542276799684,10.32197367215923,114.30638427734375,118.40725593566894,15.9399995803833,60.5582385912529 94719,2019-06-10,CRM,153.47999572753906,157.4499969482422,150.8300018310547,152.7899932861328,29856300.0,0.0,-0.7841255634913011,162.15188749995605,147.8301132324658,47.557435600911326,-63.12377601343448,20.013712181744133,157.01200002034506,158.5979990641276,15.9399995803833,60.5582385912529 94720,2019-06-10,CSCO,56.13999938964844,56.650001525878906,55.959999084472656,49.16578674316406,16871000.0,0.0,0.12573051374155142,50.27703369635485,44.24991942864516,57.280723611568035,107.76897774158691,19.61129890208811,47.34945742289225,47.561167589823405,15.9399995803833,60.5582385912529 94721,2019-06-10,CVX,122.19999694824219,122.76000213623047,121.70999908447266,101.15581512451172,5708800.0,0.0,0.119127288930585,102.32515752811334,94.62812692623235,54.91833838131809,117.05927764282231,13.778757603176572,98.04977442423503,99.44449272155762,15.9399995803833,60.5582385912529 94722,2019-06-10,DIS,138.8800048828125,138.8800048828125,136.07000732421875,135.41506958007812,8479500.0,0.0,1.5259653715912975,136.29079152705364,128.58312662480185,62.69141791731075,126.57102231343458,25.36280253939434,132.8197820027669,125.36818339029948,15.9399995803833,60.5582385912529 94723,2019-06-10,GS,191.39999389648438,197.0,191.39999389648438,175.2705841064453,2372000.0,0.0,-2.2753885874024036,181.36735565144735,164.8047756962089,49.22329301856141,-19.814282744240444,1.2582378581203142,176.62525431315103,177.86699752807618,15.9399995803833,60.5582385912529 94724,2019-06-10,HD,198.55999755859375,199.85000610351562,197.32000732421875,178.8343505859375,3154500.0,0.0,0.3395213616128103,178.8783783776611,167.02863761354982,56.07618956033177,83.98693837650421,12.030148337222375,174.63186543782552,175.70376510620116,15.9399995803833,60.5582385912529 94725,2019-06-10,HON,173.49000549316406,173.97000122070312,171.1999969482422,157.09938049316406,3015800.0,0.0,0.8257512097519282,157.99400447961938,149.85945621373997,59.3664866955271,100.23370232249479,21.041811083497166,154.85480702718098,151.2201166788737,15.9399995803833,60.5582385912529 94726,2019-06-10,IBM,128.47036743164062,129.397705078125,128.02102661132812,104.49263000488281,3045220.0,0.0,-0.8759374502732129,106.91349277675218,98.70217113315994,50.296341238175586,6.8220524906786935,5.390087785871015,104.03901697794596,106.16312929789225,15.9399995803833,60.5582385912529 94727,2019-06-10,INTC,46.22999954223633,47.189998626708984,46.20000076293945,41.4626579284668,20806100.0,0.0,-1.041697853463866,41.114277512569544,38.124588911991,45.579348187896386,7.3471818006483405,17.566520418876767,41.10256767272949,44.93917102813721,15.9399995803833,60.5582385912529 94728,2019-06-10,JNJ,138.60000610351562,139.14999389648438,137.60000610351562,124.04987335205078,4994700.0,0.0,-0.2833927232325095,126.03197082477777,116.56252456706792,54.548596351734815,32.454333961262996,3.463312070345988,122.39788208007812,122.19823532104492,15.9399995803833,60.5582385912529 94729,2019-06-10,JPM,110.75,111.20999908447266,110.22000122070312,96.3138198852539,11380600.0,0.0,-0.3454937584696438,98.38249972992892,92.77522350615507,52.51813087484651,-14.971741173406599,7.47144827157651,97.02842636108399,94.98312784830729,15.9399995803833,60.5582385912529 94730,2019-06-10,KO,51.540000915527344,51.540000915527344,51.09000015258789,44.690982818603516,9737400.0,0.0,0.7002693576107646,44.87297486674467,41.445511156204546,63.93998547367318,191.81901079874464,36.7600510652076,42.77942428588867,41.68664894104004,15.9399995803833,60.5582385912529 94731,2019-06-10,MCD,206.10000610351562,206.10000610351562,199.74000549316406,182.5987548828125,4647500.0,0.0,1.813589176626607,184.639239188511,175.8760653769187,60.38646202711737,181.85371819649868,25.317926808100477,179.50166727701824,175.39438247680664,15.9399995803833,60.5582385912529 94732,2019-06-10,MMM,168.11000061035156,170.22000122070312,167.8699951171875,141.95948791503906,2257600.0,0.0,-4.761702271910281,147.0135799127858,133.11182444512437,37.60337291507393,-27.278336210885982,13.680224232033098,144.329079691569,160.38248647054036,15.9399995803833,60.5582385912529 94733,2019-06-10,MRK,78.89312744140625,78.89312744140625,77.9103012084961,68.48458099365234,7536273.0,0.0,0.7230083493410291,69.02844798909976,63.77749912393736,58.642948599785434,149.0602714929794,22.349149066300853,66.01770655314128,66.20771217346191,15.9399995803833,60.5582385912529 94734,2019-06-10,MSFT,132.39999389648438,134.0800018310547,132.0,127.18004608154297,26477100.0,0.0,1.0957460140167683,126.58029893380149,115.55620543021217,61.55266610085105,228.40233108084948,26.439971891637654,121.33008219401042,118.18269246419271,15.9399995803833,60.5582385912529 94735,2019-06-10,NKE,83.75,84.19999694824219,82.44999694824219,79.15727996826172,4419800.0,0.0,-0.6335310673441654,82.48611771949062,74.50390989891757,49.06215712918924,5.914492808455913,1.9201593261781762,79.37442296346029,80.75456275939942,15.9399995803833,60.5582385912529 94736,2019-06-10,PG,108.31999969482422,109.0199966430664,107.45999908447266,97.23417663574219,4767000.0,0.0,0.5401983759207241,97.89712345292659,92.13610713789373,59.69407582576453,159.08907707324113,22.859676232468473,94.75203450520833,93.56649322509766,15.9399995803833,60.5582385912529 94737,2019-06-10,TRV,149.36000061035156,149.89999389648438,148.88999938964844,135.21170043945312,1187500.0,0.0,1.8116882291862737,135.78535473667077,129.45430133022379,65.11409599761859,122.51954986848965,27.95152575148963,131.24255752563477,127.02305170694987,15.9399995803833,60.5582385912529 94738,2019-06-10,UNH,247.0800018310547,249.6699981689453,245.99000549316406,231.9412384033203,2331000.0,0.0,1.4670630492021814,235.16361051058465,218.7556888058216,53.31335618792061,122.08179173697994,10.757655977848884,224.9352071126302,224.8573143005371,15.9399995803833,60.5582385912529 94739,2019-06-10,V,171.83999633789062,172.02000427246094,170.50999450683594,165.988037109375,7565900.0,0.0,1.859688611652274,165.20747484404623,152.43697706025065,64.08701148800853,254.93756541095817,22.63253045845117,158.21842091878256,155.59332555135092,15.9399995803833,60.5582385912529 94740,2019-06-10,VZ,57.369998931884766,57.369998931884766,55.95000076293945,44.518192291259766,14955400.0,0.0,-0.1845055531654083,47.72265412583697,43.468678119036085,46.7955810767597,-61.35001098774357,7.272181459411016,45.4106694539388,45.77193800608317,15.9399995803833,60.5582385912529 94741,2019-06-10,WBA,52.099998474121094,52.689998626708984,51.869998931884766,43.3050537109375,3673800.0,0.0,-0.5416815730637197,44.252776469212975,41.21283022024015,42.3144864479495,3.7646392093382595,3.024790846455704,43.16172434488932,45.23994782765706,15.9399995803833,60.5582385912529 94742,2019-06-10,WMT,106.4800033569336,107.77999877929688,106.37000274658203,100.37676239013672,6325700.0,0.0,1.1996453544920627,99.29842184967427,91.84218865447613,64.85265430801003,305.6315490553478,39.23902070592498,95.149853515625,93.95631014506021,15.9399995803833,60.5582385912529 94743,2019-06-11,AAPL,48.71500015258789,49.0,48.400001525878906,47.18853759765625,107731600.0,1.0,-0.33395093452331537,47.55501283450909,41.51194120601826,54.451357583275865,33.738438421453296,4.728838094998788,46.02836303710937,46.74874337514242,15.989999771118164,20.48530000115074 94744,2019-06-11,AMGN,176.27000427246094,177.14999389648438,174.1999969482422,153.52432250976562,2313800.0,1.0,-0.1574488776373073,155.65105638182706,145.29313917481358,47.33603251511009,79.45236986334585,2.9374080761828743,151.0082244873047,157.41632029215495,15.989999771118164,20.48530000115074 94745,2019-06-11,AXP,123.55000305175781,124.73999786376953,123.08000183105469,115.61430358886719,3303800.0,1.0,1.233414675733414,115.66058862349105,107.12141516068864,63.32104453120268,239.18688960744245,44.17419952014885,111.08561604817709,107.82223154703776,15.989999771118164,20.48530000115074 94746,2019-06-11,BA,355.4200134277344,355.4700012207031,348.1300048828125,343.1080627441406,2702700.0,1.0,-3.606080110016592,353.9689635454162,333.7764344038025,45.039881921512304,-28.364314830001565,29.142022553690055,347.9844604492188,358.28608856201174,15.989999771118164,20.48530000115074 94747,2019-06-11,CAT,129.0,129.60000610351562,126.95999908447266,114.09603118896484,4516200.0,1.0,-1.7005891818537435,114.89697111596766,106.66876069555579,47.59037290244228,11.42859690680903,1.6442235235381897,113.95558598836263,118.33866971333822,15.989999771118164,20.48530000115074 94748,2019-06-11,CRM,155.30999755859375,155.7100067138672,148.7899932861328,150.14999389648438,15214300.0,1.0,-1.1359869181589772,162.28437234393266,147.39762838848924,46.038569831894016,-102.67531631088127,23.68791824172918,156.50499979654947,158.40866572062174,15.989999771118164,20.48530000115074 94749,2019-06-11,CSCO,56.7400016784668,57.560001373291016,56.72999954223633,49.767086029052734,26723700.0,1.0,0.2921634589874884,50.47504772746016,44.558203462725395,58.802937673203566,143.48606795953344,26.579122727036285,47.3779239654541,47.62281691233317,15.989999771118164,20.48530000115074 94750,2019-06-11,CVX,123.37000274658203,123.5,121.1500015258789,100.22937774658203,5625100.0,1.0,0.24803670678636536,102.48283901687302,94.62789401535355,53.152550703732686,99.86234883553126,17.589052932294315,98.17652384440105,99.4042490641276,15.989999771118164,20.48530000115074 94751,2019-06-11,DIS,137.58999633789062,137.75,134.94000244140625,133.4490966796875,6352200.0,1.0,1.4118202072564259,136.28350954594342,128.95989407954485,59.11361763372313,79.15734106045753,16.728125956382367,132.68081359863282,125.6994681040446,15.989999771118164,20.48530000115074 94752,2019-06-11,GS,195.3000030517578,196.1199951171875,193.50999450683594,175.82135009765625,1632200.0,1.0,-1.7987869719426044,181.4314063175716,164.79803856768228,49.70752741133438,-8.975624131508305,1.2582378581203204,176.28631998697918,177.82726414998373,15.989999771118164,20.48530000115074 94753,2019-06-11,HD,199.02000427246094,200.83999633789062,195.83999633789062,178.79820251464844,3708500.0,1.0,0.6066026727269218,179.72428190034333,166.99503267485198,56.0271968347908,86.09651729368649,5.081853709143714,174.5493377685547,175.9603505452474,15.989999771118164,20.48530000115074 94754,2019-06-11,HON,172.49000549316406,173.41000366210938,170.38999938964844,157.4387969970703,1726700.0,1.0,0.9724677933236592,158.4606250874805,149.9099513895703,59.76554473150982,89.62259842966509,16.071570090962258,154.85284118652345,151.48079376220704,15.989999771118164,20.48530000115074 94755,2019-06-11,IBM,129.3690185546875,130.45889282226562,129.11090087890625,105.4310073852539,3564036.0,1.0,-0.5879701045867023,107.22712325663113,98.73984909444309,51.85082082124,37.086408807969136,0.6826873455519822,104.00107701619466,106.1393051147461,15.989999771118164,20.48530000115074 94756,2019-06-11,INTC,47.2599983215332,47.31999969482422,46.52000045776367,41.5069580078125,18415500.0,1.0,-0.8506744877886874,41.42906259544609,37.99496847144844,45.71177836784997,17.995662089939454,15.85838360966411,40.98594970703125,44.83360525767009,15.989999771118164,20.48530000115074 94757,2019-06-11,JNJ,139.67999267578125,140.66000366210938,139.5,124.72805786132812,8230500.0,1.0,0.0069126768989775655,126.43127377726651,116.4766424824991,55.6946372649268,73.65412154291812,4.764904812069646,122.424365234375,122.24456329345703,15.989999771118164,20.48530000115074 94758,2019-06-11,JPM,110.81999969482422,111.56999969482422,110.37000274658203,96.61060333251953,9847700.0,1.0,-0.23193808430686147,98.47366842949141,92.79142022407304,53.075377143772364,-1.7836830995236854,9.805851468393447,96.87014363606771,95.05498212178549,15.989999771118164,20.48530000115074 94759,2019-06-11,KO,51.45000076293945,51.59000015258789,51.18000030517578,44.647499084472656,9915600.0,1.0,0.7211138814479128,45.012268275519716,41.59151743004669,63.638047747807484,172.26046907741355,37.32661229760361,42.86379623413086,41.77406520843506,15.989999771118164,20.48530000115074 94760,2019-06-11,MCD,202.3000030517578,203.64999389648438,201.38999938964844,184.3766632080078,2991400.0,1.0,1.9053165360861897,185.2342989542336,175.76981939293435,62.420114512339204,174.36796029054676,25.31792680810046,179.722021484375,175.68176676432293,15.989999771118164,20.48530000115074 94761,2019-06-11,MMM,169.91000366210938,170.36000061035156,168.5,142.48248291015625,2227200.0,1.0,-4.184544930488613,146.46595425776673,133.34875216313173,38.279516219335136,-18.542287747412463,13.062054186944458,143.7755386352539,159.8566126505534,15.989999771118164,20.48530000115074 94762,2019-06-11,MRK,79.09351348876953,79.5896987915039,78.67366027832031,68.89974975585938,7789679.0,1.0,0.8040353237291811,69.25572679281741,64.03263761758298,59.755837968304945,166.7489739502625,28.408452223502145,66.18930587768554,66.22722460428874,15.989999771118164,20.48530000115074 94763,2019-06-11,MSFT,133.8800048828125,134.24000549316406,131.27999877929688,126.70046997070312,23913700.0,1.0,1.3913058611199318,127.3483032629567,115.6710685326976,60.84061739022553,200.21056412037439,22.60496382352374,121.41987482706706,118.44832954406738,15.989999771118164,20.48530000115074 94764,2019-06-11,NKE,83.6500015258789,84.33999633789062,83.12999725341797,79.80911254882812,3939400.0,1.0,-0.46997617628383637,82.57220398792342,74.5097585975258,50.31531049713488,34.68862751655914,2.956962781809362,79.22249196370443,80.70185737609863,15.989999771118164,20.48530000115074 94765,2019-06-11,PG,108.94000244140625,109.5999984741211,108.87000274658203,97.82444763183594,8074400.0,1.0,0.7049655843907914,98.30357567620135,92.02211096930645,60.77921388716733,189.69546351416818,26.544960235900188,94.88916905721028,93.68064448038737,15.989999771118164,20.48530000115074 94766,2019-06-11,TRV,150.0,150.07000732421875,148.6999969482422,135.0939483642578,968400.0,1.0,1.8185002240442714,135.81473249429973,130.01977830892292,64.81287506578434,114.09349379025532,25.797038899005564,131.4993766784668,127.26072642008464,15.989999771118164,20.48530000115074 94767,2019-06-11,UNH,248.52000427246094,250.69000244140625,245.72999572753906,229.81939697265625,3043000.0,1.0,1.536217598480846,235.42226798286342,219.08777077446078,51.918917338546386,105.32432363709697,13.111446681342795,225.19755045572916,224.7711639404297,15.989999771118164,20.48530000115074 94768,2019-06-11,V,171.9499969482422,172.17999267578125,168.4199981689453,165.49246215820312,6082900.0,1.0,2.1157424912538545,165.81811146351714,153.11109996226412,63.29151854127903,200.92888676692695,11.998146072652961,158.42611287434895,155.83769149780272,15.989999771118164,20.48530000115074 94769,2019-06-11,VZ,56.5,57.400001525878906,56.18000030517578,45.05733108520508,15378600.0,1.0,-0.18473264597074746,47.72223377185305,43.475441170163556,48.85381378878646,-38.780296570431666,6.923469394787246,45.41040547688802,45.75919246673584,15.989999771118164,20.48530000115074 94770,2019-06-11,WBA,52.61000061035156,53.2599983215332,52.560001373291016,43.793670654296875,4503900.0,1.0,-0.4066051002998563,44.374809278556235,41.18991430847989,44.139561471714224,52.35133055943249,4.443960234261523,43.15534439086914,45.11261520385742,15.989999771118164,20.48530000115074 94771,2019-06-11,WMT,108.0,108.97000122070312,107.75,100.76884460449219,6747300.0,1.0,1.4131395906520368,100.17263773162506,91.71949102203706,65.50517571187765,291.9198116881289,44.4243131951388,95.3650904337565,94.11252721150716,15.989999771118164,20.48530000115074 94772,2019-06-12,AAPL,48.48749923706055,48.99250030517578,48.34749984741211,47.03837203979492,73012800.0,2.0,-0.15219676322949738,47.78570658213028,41.41520169728866,54.004999246286616,34.13786271982974,4.181309344126533,45.982257715861,46.776564598083496,15.90999984741211,26.18427663118446 94773,2019-06-12,AMGN,175.3000030517578,176.69000244140625,174.16000366210938,154.3859405517578,1888600.0,2.0,0.02498249356816018,155.94215143241428,145.81287328682401,48.45979843393696,90.29391444963719,2.7242258113247817,150.94406382242838,157.2100476582845,15.90999984741211,26.18427663118446 94774,2019-06-12,AXP,122.91999816894531,123.19000244140625,121.58999633789062,114.48845672607422,2685700.0,2.0,1.330282391109904,116.0387965665795,107.21418194904548,60.86441635763288,160.64252281881144,31.179443580438264,111.23572743733725,107.96109352111816,15.90999984741211,26.18427663118446 94775,2019-06-12,BA,349.0,349.2699890136719,342.79998779296875,340.8490295410156,2738300.0,2.0,-3.587914060899095,353.7407898338844,334.39649959482654,44.2485288995503,-63.96729148088713,34.30660636030758,347.0512990315755,357.90756174723305,15.90999984741211,26.18427663118446 94776,2019-06-12,CAT,126.75,127.5199966430664,126.08000183105469,113.9346694946289,3034600.0,2.0,-1.3685052961757407,114.82354434014191,106.70901944159637,47.396745201849726,2.241880666969315,2.6377161272552536,113.58745651245117,118.2461587270101,15.90999984741211,26.18427663118446 94777,2019-06-12,CRM,151.11000061035156,152.32000732421875,150.14999389648438,151.27999877929688,7161300.0,2.0,-1.3085732091624607,161.94415114965747,147.05884872827224,46.79103350784738,-104.53943599794772,23.68791824172918,156.03599955240887,158.230832417806,15.90999984741211,26.18427663118446 94778,2019-06-12,CSCO,56.04999923706055,56.59000015258789,55.650001525878906,48.67780303955078,23183000.0,2.0,0.33233577351919763,50.49695589374903,44.8709228293955,55.122066459916965,86.7245728514465,14.039023473243578,47.375309753417966,47.66183751424153,15.90999984741211,26.18427663118446 94779,2019-06-12,CVX,120.37999725341797,120.58000183105469,119.55999755859375,99.41873931884766,4000100.0,2.0,0.2815411714776417,102.46037703313169,94.62844666681949,51.64933870419559,35.81465070625826,6.753344969639817,98.21236114501953,99.34271303812663,15.90999984741211,26.18427663118446 94780,2019-06-12,DIS,135.08999633789062,136.27999877929688,134.82000732421875,134.0813751220703,5537000.0,2.0,1.3567392823721036,136.42977176108022,129.062591214994,59.875472140915285,70.46253792124647,15.822565367918154,132.6396504720052,126.0715872446696,15.90999984741211,26.18427663118446 94781,2019-06-12,GS,193.61000061035156,194.0500030517578,189.8300018310547,171.74928283691406,2059400.0,2.0,-1.7297194253943644,181.0675792781756,164.69422644692204,46.328364333262634,-45.807920270506486,9.377549281770023,175.84161122639975,177.6565933227539,15.90999984741211,26.18427663118446 94782,2019-06-12,HD,198.80999755859375,200.19000244140625,197.97999572753906,179.63800048828125,2551500.0,2.0,0.8759339921776643,180.65452763940164,166.84629023169214,56.93152396323646,108.55128282965549,5.081853709143715,174.4487731933594,176.2131477355957,15.90999984741211,26.18427663118446 94783,2019-06-12,HON,171.86000061035156,173.1699981689453,171.44000244140625,158.5852813720703,1570800.0,2.0,1.167791872551362,159.12824772011697,149.75178615439472,61.10046265339436,113.1476919836972,16.07157009096225,154.85623219807943,151.73654251098634,15.90999984741211,26.18427663118446 94784,2019-06-12,IBM,129.5984649658203,129.96176147460938,128.49903869628906,104.59345245361328,2358416.0,2.0,-0.4224676476174807,107.34572281611939,98.74223036991576,50.39553678571815,24.14060318648813,2.7704264961269183,103.9040512084961,106.09155871073405,15.90999984741211,26.18427663118446 94785,2019-06-12,INTC,46.66999816894531,46.66999816894531,46.25,41.03740310668945,15900600.0,2.0,-0.7287753815767672,41.576065975271746,37.94984917060228,44.523767890503,8.684769363408655,18.48770329389795,40.855734252929686,44.723588943481445,15.90999984741211,26.18427663118446 94786,2019-06-12,JNJ,140.3000030517578,142.91000366210938,140.3000030517578,126.42343139648438,9216500.0,2.0,0.3695246236595011,127.16054449260464,116.26400537311802,58.40680118903498,118.93477231863517,15.472322575707862,122.46718317667643,122.3254992167155,15.90999984741211,26.18427663118446 94787,2019-06-12,JPM,110.69999694824219,110.9000015258789,108.88999938964844,95.37983703613281,9670500.0,2.0,-0.23850758164826402,98.41228315143589,92.76115282268522,50.53125128609719,-35.652266685679315,1.1534933033938468,96.67287241617838,95.09708366394042,15.90999984741211,26.18427663118446 94788,2019-06-12,KO,51.5,52.13999938964844,51.470001220703125,44.91712951660156,11088100.0,2.0,0.7507362194223717,45.2232480186848,41.63713177257496,64.70709663621349,177.61132960963252,43.29975243743084,42.93860003153483,41.86438070933024,15.90999984741211,26.18427663118446 94789,2019-06-12,MCD,204.49000549316406,205.49000549316406,203.6999969482422,185.89149475097656,2874000.0,2.0,2.076310954633726,186.0794978759676,175.6569065429777,64.04696234280837,218.28873070259849,32.47649201385061,179.97934163411458,176.01513951619467,15.90999984741211,26.18427663118446 94790,2019-06-12,MMM,169.8699951171875,170.14999389648438,168.58999633789062,142.56683349609375,2166400.0,2.0,-3.677940186844296,145.630386289332,133.78670965793364,38.390903680155915,-13.736488049164784,13.062054186944462,143.24432525634765,159.3264289855957,15.90999984741211,26.18427663118446 94791,2019-06-12,MRK,79.33206176757812,80.4103012084961,79.33206176757812,69.505859375,11057762.0,2.0,0.9067058251472986,69.5668076741901,64.2438254129681,61.32748357393905,180.93950302791413,34.81407251368963,66.32769165039062,66.25988324483235,15.90999984741211,26.18427663118446 94792,2019-06-12,MSFT,131.39999389648438,131.97000122070312,130.7100067138672,126.11540222167969,17092500.0,2.0,1.560342435297244,127.93196320567849,115.779894399302,59.96516259567231,155.39752964401012,19.536770758292317,121.46372706095377,118.67777735392252,15.90999984741211,26.18427663118446 94793,2019-06-12,NKE,83.4800033569336,84.0199966430664,82.5199966430664,79.2052001953125,4025900.0,2.0,-0.3846543704482457,82.48995801143774,74.51457537479273,49.15625672085357,20.83342238682772,1.8743701369849475,79.06413243611654,80.62283668518066,15.90999984741211,26.18427663118446 94794,2019-06-12,PG,109.5999984741211,110.66000366210938,109.58000183105469,98.0927505493164,7687800.0,2.0,0.8474259880408113,98.724999248028,91.96558379030209,61.26951876553804,198.4000640628399,32.81544704507475,94.98456675211588,93.81303265889485,15.90999984741211,26.18427663118446 94795,2019-06-12,TRV,149.52999877929688,150.61000061035156,149.4499969482422,135.58291625976562,1026000.0,2.0,1.842119593742268,136.14916767152107,130.1219718548461,65.49849464178503,124.03120548066222,29.40818929206474,131.70375442504883,127.49514338175456,15.90999984741211,26.18427663118446 94796,2019-06-12,UNH,246.1999969482422,246.5,242.3000030517578,228.538818359375,3251800.0,2.0,1.4707373406057798,235.2613081015841,220.00304736716592,51.084715758467,53.8703387142308,3.316100726888472,225.55367736816407,224.6075876871745,15.90999984741211,26.18427663118446 94797,2019-06-12,V,170.3800048828125,171.6199951171875,169.6999969482422,166.73619079589844,6772000.0,2.0,2.391458299746432,166.8664063149754,153.19251855074725,64.43755253484935,194.0456071175045,11.998146072652977,158.66620686848958,156.11087137858073,15.90999984741211,26.18427663118446 94798,2019-06-12,VZ,57.0,57.56999969482422,57.0,45.477542877197266,11911000.0,2.0,-0.14928418375365737,47.724949530630724,43.53694736573158,50.40088950531202,-0.27840762705506983,4.85887758566382,45.41489855448405,45.757636006673174,15.90999984741211,26.18427663118446 94799,2019-06-12,WBA,52.95000076293945,52.95000076293945,51.650001525878906,43.16426086425781,4213200.0,2.0,-0.3463516065956682,44.373183212417906,41.18994010911529,42.35391394577822,4.838738195948247,7.055096508622354,43.12771021525065,44.96863307952881,15.90999984741211,26.18427663118446 94800,2019-06-12,WMT,107.91999816894531,108.91000366210938,107.91999816894531,101.59040832519531,4635100.0,2.0,1.6298408463815974,101.11616489988558,91.57229335206756,66.83964554528444,245.1111959938161,44.4243131951388,95.5680918375651,94.26324526468913,15.90999984741211,26.18427663118446 94801,2019-06-13,AAPL,48.67499923706055,49.1974983215332,48.400001525878906,47.02866744995117,86698400.0,3.0,-0.008836490742055503,47.92749696362979,41.3516503752374,53.97541904877353,43.86228833656474,6.227547068135674,45.856602350870766,46.81021633148193,15.819999694824219,38.39580436249425 94802,2019-06-13,AMGN,175.8300018310547,177.4499969482422,175.22999572753906,155.36184692382812,1675800.0,3.0,0.24547843523538404,156.50211334935557,145.98176421412097,49.71698637750626,111.98625260375587,6.651335320570342,151.00483093261718,157.01742553710938,15.819999694824219,38.39580436249425 94803,2019-06-13,AXP,122.08999633789062,122.69999694824219,121.41999816894531,114.3289566040039,2343900.0,3.0,1.378292330557528,116.35340198477344,107.29361949960155,60.52030624993255,136.14934472030436,29.75311871413172,111.38709004720052,108.11100896199544,15.819999694824219,38.39580436249425 94804,2019-06-13,BA,347.25,349.05999755859375,344.1000061035156,342.64642333984375,2621300.0,3.0,-3.389411650306272,353.68434082643194,334.76920836790396,45.04329185212436,-51.075016071207,34.30660636030758,346.20702107747394,357.54027455647787,15.819999694824219,38.39580436249425 94805,2019-06-13,CAT,127.3499984741211,128.39999389648438,126.76000213623047,113.99740600585938,3495200.0,3.0,-1.0877254897352628,114.79775779510702,106.72315132354534,47.48268494874772,18.525061281038507,1.7851002897800716,113.25936686197916,118.15395050048828,15.819999694824219,38.39580436249425 94806,2019-06-13,CRM,152.16000366210938,152.24000549316406,150.25,151.33999633789062,5173800.0,3.0,-1.4240917434891855,161.884248449085,146.74675130677437,46.83175567884751,-99.2106835308023,23.687918241729175,155.67566630045573,158.0209991455078,15.819999694824219,38.39580436249425 94807,2019-06-13,CSCO,55.91999816894531,56.27000045776367,55.779998779296875,48.94794464111328,15785300.0,3.0,0.3815722642482271,50.54969968946982,45.14322137681437,55.83138190516786,87.2228072005808,14.039023473243576,47.39244791666667,47.7082467397054,15.819999694824219,38.39580436249425 94808,2019-06-13,CVX,121.23999786376953,121.88999938964844,120.45999908447266,100.01431274414062,3993300.0,3.0,0.35209279259557036,102.45607702189767,94.62943857258475,52.66674374846961,65.36206441531453,13.752906592338634,98.32948481241861,99.299294535319,15.819999694824219,38.39580436249425 94809,2019-06-13,DIS,137.9499969482422,141.85000610351562,137.61000061035156,140.0286865234375,17939500.0,3.0,1.7725526948097183,138.014478525406,128.1753606469573,66.03395691951766,278.9929462008785,39.219624269285845,132.8161600748698,126.5942003885905,15.819999694824219,38.39580436249425 94810,2019-06-13,GS,190.41000366210938,192.25,190.07000732421875,172.85983276367188,1411400.0,3.0,-1.5673038956178686,180.70165053940303,164.6927861061048,47.338378852089065,-43.48935622480353,9.377549281770019,175.46957499186198,177.5246551513672,15.819999694824219,38.39580436249425 94811,2019-06-13,HD,199.9499969482422,202.67999267578125,199.4499969482422,182.71713256835938,3630900.0,3.0,1.3225951748626414,182.2065047020843,166.37117321539617,60.04795269444077,155.09088631304064,15.193722207194984,174.59730529785156,176.50665334065755,15.819999694824219,38.39580436249425 94812,2019-06-13,HON,173.57000732421875,173.58999633789062,172.3300018310547,158.8512725830078,1400700.0,3.0,1.328734061165818,159.73966783520598,149.5650654411612,61.40777405250899,127.52624556994257,18.065007173042495,154.95033365885416,151.99200795491535,15.819999694824219,38.39580436249425 94813,2019-06-13,IBM,129.1873779296875,130.27725219726562,129.14913940429688,105.28365325927734,3091244.0,3.0,-0.2329272806214533,107.48461576235583,98.70880464780042,51.55465987584912,46.249775688592216,0.863703152138531,103.82262318929037,106.0517391204834,15.819999694824219,38.39580436249425 94814,2019-06-13,INTC,46.599998474121094,46.959999084472656,46.529998779296875,41.37406539916992,12267600.0,3.0,-0.5981090000268097,41.743170436693426,37.87842761628509,45.57292020291147,26.771776877448406,14.38381360594742,40.74495964050293,44.61815649668376,15.819999694824219,38.39580436249425 94815,2019-06-13,JNJ,141.72000122070312,141.9499969482422,140.2100067138672,125.55789947509766,7500800.0,3.0,0.5803659144448972,127.63120400190313,116.21545050859491,56.57766678357882,99.82239499023008,14.919877765395162,122.45899378458658,122.37325070699056,15.819999694824219,38.39580436249425 94816,2019-06-13,JPM,109.45999908447266,110.16000366210938,109.05000305175781,95.61552429199219,8406900.0,3.0,-0.22213532603069552,98.39203104470369,92.74998174216154,50.99657554610015,-35.45650610878173,1.1534933033938441,96.50935236612956,95.14874407450358,15.819999694824219,38.39580436249425 94817,2019-06-13,KO,51.459999084472656,51.70000076293945,50.779998779296875,44.820709228515625,10353600.0,3.0,0.7576975584505163,45.400096866645605,41.664613750419825,64.01090767402755,130.61873667724166,27.059959664157283,43.023816935221355,41.95091463724772,15.819999694824219,38.39580436249425 94818,2019-06-13,MCD,205.1999969482422,205.39999389648438,203.66000366210938,185.49241638183594,2277800.0,3.0,2.1547839658761347,186.7257667339461,175.60741960638592,63.30014687618746,187.2335923618047,32.18210915191692,180.32556559244793,176.35448633829753,15.819999694824219,38.39580436249425 94819,2019-06-13,MMM,169.36000061035156,169.89999389648438,167.8699951171875,142.43186950683594,2141500.0,3.0,-3.249880148239299,144.94642535432757,134.1507288815123,38.27656504620967,-12.82206758573628,15.754243234133583,142.8045181274414,158.7866081237793,15.819999694824219,38.39580436249425 94820,2019-06-13,MRK,80.20992279052734,80.32442474365234,78.75,68.83331298828125,10194001.0,3.0,0.9231624227577413,69.64290082929762,64.6119507026848,58.696267328541545,141.27812820815075,26.2490679647321,66.44338251749674,66.27358360290528,15.819999694824219,38.39580436249425 94821,2019-06-13,MSFT,131.97999572753906,133.0,131.55999755859375,126.91148376464844,17200800.0,3.0,1.7385018978633298,128.61634773330604,115.69976097030725,60.75993805767961,169.1231711332578,23.247006860438923,121.62075576782226,118.91921958923339,15.819999694824219,38.39580436249425 94822,2019-06-13,NKE,83.1500015258789,83.91999816894531,83.05000305175781,80.14458465576172,3383400.0,3.0,-0.23848662406886945,82.46736512954467,74.52117933456665,50.97355633834587,50.44729277695865,1.874370136984953,78.99858118693034,80.56154365539551,15.819999694824219,38.39580436249425 94823,2019-06-13,PG,109.9800033569336,110.94999694824219,109.86000061035156,99.19280242919922,8611400.0,3.0,1.0371364145032373,99.3267400259693,91.74036812832757,63.21970530307984,198.9812244762322,34.45182607796553,95.162841796875,93.95798212687174,15.819999694824219,38.39580436249425 94824,2019-06-13,TRV,149.7899932861328,150.0399932861328,148.5500030517578,135.29315185546875,1508100.0,3.0,1.816516872863815,136.40872584120103,130.19712132676773,64.72534818979307,99.43762588178033,19.08319724407539,131.91858545939127,127.75489908854166,15.819999694824219,38.39580436249425 94825,2019-06-13,UNH,244.82000732421875,245.33999633789062,243.1199951171875,228.96884155273438,3107800.0,3.0,1.4369784492552924,234.9497729683049,221.14461484907793,51.356223089695554,50.04272523729634,3.31610072688847,225.959033203125,224.41799596150716,15.819999694824219,38.39580436249425 94826,2019-06-13,V,172.13999938964844,172.1999969482422,168.72000122070312,164.5595703125,6901400.0,3.0,2.4065883299496136,167.4091649817152,153.31149694455434,60.990306874883764,153.14375941290444,7.0253640023119,158.88678588867188,156.3537572224935,15.819999694824219,38.39580436249425 94827,2019-06-13,VZ,57.5,57.7400016784668,57.369998931884766,45.68367385864258,9218700.0,3.0,-0.10336643069047113,47.73861387591074,43.587503830388094,51.150705843230135,18.522583251368236,2.7382387258724936,45.443969853719075,45.76697031656901,15.819999694824219,38.39580436249425 94828,2019-06-13,WBA,52.400001525878906,53.02000045776367,52.29999923706055,43.80195236206055,3329000.0,3.0,-0.24432744952014218,44.44643092219295,41.16572003300724,44.69870119220946,46.780753072371645,6.094611181163131,43.11832122802734,44.8258352915446,15.819999694824219,38.39580436249425 94829,2019-06-13,WMT,109.0,109.58000183105469,108.16999816894531,101.43169403076172,5485000.0,3.0,1.7683863782789047,101.80252210631728,91.70467241272569,66.32685234494085,210.70398189487597,47.316815210700405,95.81161549886068,94.40837745666504,15.819999694824219,38.39580436249425 94830,2019-06-14,AAPL,47.88750076293945,48.397499084472656,47.57500076293945,46.6871337890625,75046000.0,4.0,0.07633866137228296,48.02949219169938,41.3140880542723,52.920139144943924,29.58818836846842,2.710454319288227,45.730581792195636,46.831620597839354,15.279999732971191,18.25233891095182 94831,2019-06-14,AMGN,176.97000122070312,177.89999389648438,175.5500030517578,154.8079376220703,1621800.0,4.0,0.37124769383461853,156.9272858166074,146.0981765247012,49.01498696655835,112.41241901839295,8.977183679114205,151.03667551676432,156.8209467569987,15.279999732971191,18.25233891095182 94832,2019-06-14,AXP,122.01000213623047,122.61000061035156,120.94000244140625,114.46031951904297,2483800.0,4.0,1.4106790133124179,116.60051881460065,107.2491531214345,60.7095649355993,119.77486508752327,25.630211287811257,111.53563868204752,108.29271876017252,15.279999732971191,18.25233891095182 94833,2019-06-14,BA,348.0,349.1700134277344,345.8900146484375,340.9767150878906,2258400.0,4.0,-3.3284601447233513,353.3317047766312,334.46869195188435,44.434564491803975,-45.1594838015646,34.07611634140586,345.3396392822266,357.10072428385416,15.279999732971191,18.25233891095182 94834,2019-06-14,CAT,126.61000061035156,127.6500015258789,125.5,114.05121612548828,2530100.0,4.0,-0.8510530336677959,114.91154916731954,106.66494009049298,47.55870387325765,13.433254096966074,4.512731600380106,113.02211558024088,118.07956835428874,15.279999732971191,18.25233891095182 94835,2019-06-14,CRM,151.0399932861328,151.97999572753906,149.47999572753906,150.00999450683594,6248200.0,4.0,-1.6044657641029119,161.42739825526385,146.3566013785252,46.024013968253804,-111.61146246519385,25.27059322774833,155.28166605631512,157.7959991455078,15.279999732971191,18.25233891095182 94836,2019-06-14,CSCO,55.9900016784668,56.02000045776367,54.65999984741211,47.71051788330078,22530500.0,4.0,0.3170873544896651,50.46574468243389,45.12434854876727,51.94120062951694,41.28751508210011,2.057652637647056,47.386928939819335,47.73475379943848,15.279999732971191,18.25233891095182 94837,2019-06-14,CVX,121.0,121.16000366210938,120.37000274658203,99.93159484863281,3366800.0,4.0,0.3967572471905214,102.45710647412719,94.62923614672243,52.507997180875336,51.25197574817998,13.129271396885725,98.48289591471354,99.2625518798828,15.279999732971191,18.25233891095182 94838,2019-06-14,DIS,142.0500030517578,142.9499969482422,140.52999877929688,139.93975830078125,11125200.0,4.0,2.0710384139171936,139.19115757132,127.606254538055,65.87755445348705,272.2453116539071,42.58832770626621,133.06347045898437,127.11549606323243,15.279999732971191,18.25233891095182 94839,2019-06-14,GS,191.2899932861328,192.1699981689453,189.30999755859375,173.04946899414062,1403900.0,4.0,-1.4070665716174915,179.84105597790744,164.95868920031523,47.51285746452782,-42.284379404941895,11.569550122320518,175.0960698445638,177.49774678548178,15.279999732971191,18.25233891095182 94840,2019-06-14,HD,201.30999755859375,206.5,201.30999755859375,185.8052978515625,4898000.0,4.0,1.903820452550974,184.33890801400736,165.56885565786763,62.837884562690846,202.1486905934784,27.806494202069192,174.78272043863933,176.82218704223632,15.279999732971191,18.25233891095182 94841,2019-06-14,HON,172.94000244140625,173.50999450683594,171.10000610351562,158.5027313232422,1627600.0,4.0,1.4118822388036563,160.13147267795947,149.43440409206008,60.75713268724516,104.19140019818671,9.893794654154716,155.0194310506185,152.25611673990886,15.279999732971191,18.25233891095182 94842,2019-06-14,IBM,129.48374938964844,129.90440368652344,128.51815795898438,104.81060028076172,2294192.0,4.0,-0.1195089710831354,107.40133974357045,98.73546827034556,50.714430365148296,37.66480213341028,4.645970862117199,103.7502077738444,106.01540349324544,15.279999732971191,18.25233891095182 94843,2019-06-14,INTC,45.83000183105469,46.41999816894531,45.54999923706055,40.9222297668457,15381100.0,4.0,-0.5249628654932863,41.82299209960899,37.85707915893594,44.40693865497039,7.489675380640134,23.90456453034549,40.625287501017254,44.51033007303874,15.279999732971191,18.25233891095182 94844,2019-06-14,JNJ,141.22999572753906,141.49000549316406,140.0399932861328,125.00466918945312,6548100.0,4.0,0.6948087728783889,127.91807650230358,116.18014584877064,55.42985144014609,88.52929474298935,13.820232654107542,122.45215682983398,122.42876841227213,15.279999732971191,18.25233891095182 94845,2019-06-14,JPM,109.56999969482422,110.30000305175781,108.62999725341797,95.85994720458984,9077400.0,4.0,-0.18727847944467158,98.23105439663199,92.78090086459848,51.48615093179909,-31.213403918522225,4.2523894906284045,96.34670588175456,95.23739573160807,15.279999732971191,18.25233891095182 94846,2019-06-14,KO,51.04999923706055,51.529998779296875,51.04999923706055,44.97850036621094,8694300.0,4.0,0.767104196212351,45.58911969160062,41.66090891862887,64.65469786839091,123.55866025188044,27.059959664157297,43.12009201049805,42.040513547261554,15.279999732971191,18.25233891095182 94847,2019-06-14,MCD,204.0,205.80999755859375,203.77999877929688,186.21804809570312,2715800.0,4.0,2.2495948781736956,187.4410528071964,175.47851353801843,64.08780550480253,178.14370579174843,33.79436151923879,180.68275044759113,176.67797164916993,15.279999732971191,18.25233891095182 94848,2019-06-14,MMM,168.24000549316406,168.25,166.0500030517578,140.60984802246094,2719200.0,4.0,-3.0228162461115744,144.45834986637863,134.3298688225862,36.748090248418556,-31.333934246082112,22.259210055328253,142.34077860514324,158.22645696004233,15.279999732971191,18.25233891095182 94849,2019-06-14,MRK,78.9217529296875,79.55152893066406,78.6832046508789,69.1927490234375,7989952.0,4.0,0.954208359043264,69.88460112712586,64.71922577717102,59.653311365978695,121.21623549377372,25.272753242109587,66.54891306559244,66.29092178344726,15.279999732971191,18.25233891095182 94850,2019-06-14,MSFT,132.25999450683594,133.7899932861328,131.63999938964844,127.0361557006836,17821700.0,4.0,1.868218874567603,129.1183459375979,115.5353733922361,60.885736696419244,157.77905323120865,26.04298548221061,121.83513412475585,119.16481005350748,15.279999732971191,18.25233891095182 94851,2019-06-14,NKE,83.51000213623047,83.86000061035156,83.04000091552734,79.98162841796875,4355600.0,4.0,-0.1342492961702817,82.38275593448112,74.547694504972,50.648687475716365,51.50340903846475,1.9605690743437456,78.94767201741537,80.5134661356608,15.279999732971191,18.25233891095182 94852,2019-06-14,PG,110.97000122070312,111.75,110.6500015258789,99.45216369628906,6438100.0,4.0,1.1946405087985852,99.82621607504981,91.51724858559473,63.66592889842223,199.99991636866883,38.84439078324677,95.3309804280599,94.10991897583008,15.279999732971191,18.25233891095182 94853,2019-06-14,TRV,149.69000244140625,150.63999938964844,148.7899932861328,135.927001953125,1124000.0,4.0,1.8263202546340267,136.76708958213493,130.15670497352914,65.64306697407946,108.02755326038319,23.43660122034911,132.16595179239908,128.04923311869302,15.279999732971191,18.25233891095182 94854,2019-06-14,UNH,244.72000122070312,246.10000610351562,242.7899932861328,230.3677215576172,2165500.0,4.0,1.5057449199627513,234.69791268416242,222.30003195695087,52.248169663580214,55.98601865945928,5.390542018506453,226.39544016520182,224.3550053914388,15.279999732971191,18.25233891095182 94855,2019-06-14,V,169.77000427246094,170.63999938964844,168.83999633789062,164.86080932617188,4999900.0,4.0,2.4150472968125314,167.92225039863357,153.26386257744068,61.286819921033214,130.23272702425243,7.025364002311894,159.17141367594402,156.61524658203126,15.279999732971191,18.25233891095182 94856,2019-06-14,VZ,57.68000030517578,58.560001373291016,57.52000045776367,46.20695495605469,11826600.0,4.0,-0.024469796665748333,47.78650792467267,43.61096636426776,53.01599463763323,56.13265801144133,6.963271365858044,45.47806218465169,45.78280239105224,15.279999732971191,18.25233891095182 94857,2019-06-14,WBA,52.869998931884766,53.04999923706055,52.130001068115234,43.53693771362305,3246300.0,4.0,-0.18275040439878154,44.49491865324712,41.159468630078074,43.93048731454036,38.25300981900062,8.232014015214844,43.09708709716797,44.692033767700195,15.279999732971191,18.25233891095182 94858,2019-06-14,WMT,108.77999877929688,109.58999633789062,108.45999908447266,101.82377624511719,4525900.0,4.0,1.888058109790606,102.53392681203269,91.69771305002786,66.97435826180194,183.95984016619005,47.360502190190466,96.0747085571289,94.57877159118652,15.279999732971191,18.25233891095182 94917,2019-06-17,AAPL,48.224998474121094,48.7400016784668,48.04249954223633,46.9656982421875,58676400.0,0.0,0.1644230399291331,48.21068065607447,41.251349373222396,53.68417975844287,51.00441839179071,0.9867199604511243,45.592933909098306,46.82979749043783,15.350000381469727,17.084479740586648 94918,2019-06-17,AMGN,176.0399932861328,178.5500030517578,175.39999389648438,156.83883666992188,1916800.0,0.0,0.6275631601573934,157.69496373388026,146.0760476186588,51.60671819330325,133.00101403711398,12.349297972790698,151.11267954508463,156.6471295674642,15.350000381469727,17.084479740586648 94919,2019-06-17,AXP,122.23999786376953,122.23999786376953,121.30000305175781,113.94430541992188,2094200.0,0.0,1.3788135629675367,116.79657774715433,107.27638520450581,59.5495264319768,103.54336310406507,25.63021128781125,111.60131251017252,108.44946746826172,15.350000381469727,17.084479740586648 94920,2019-06-17,BA,348.6199951171875,356.04998779296875,347.04998779296875,348.578857421875,3746400.0,0.0,-2.636336241687104,353.31333218138803,334.4752786584557,47.759755237793215,25.362560644397504,20.277534692383835,344.7041788736979,356.8441925048828,15.350000381469727,17.084479740586648 94921,2019-06-17,CAT,127.20999908447266,128.22999572753906,126.68000030517578,114.13188171386719,2607900.0,0.0,-0.64949242390189,115.35873347194658,106.62652119724288,47.67615750264226,35.96219480141405,1.4248040760609069,112.67131754557292,117.99093818664551,15.350000381469727,17.084479740586648 94922,2019-06-17,CRM,150.1999969482422,151.27999877929688,149.8699951171875,150.2899932861328,4491800.0,0.0,-1.705163846131569,161.3737179737625,145.98228025621796,46.226004741102365,-105.03834510802298,25.27059322774834,154.84666595458984,157.518332417806,15.350000381469727,17.084479740586648 94923,2019-06-17,CSCO,54.9900016784668,55.470001220703125,54.86000061035156,48.27695083618164,20392600.0,0.0,0.3081369928916615,50.363857021562794,45.14345155692841,53.4762366287489,43.634987401545345,2.0576526376470587,47.40029106140137,47.76088759104411,15.350000381469727,17.084479740586648 94924,2019-06-17,CVX,120.72000122070312,121.83999633789062,120.37999725341797,100.4113540649414,4219100.0,0.0,0.46550070611215233,102.55036086081313,94.60794678689194,53.35162616339169,61.92122796755395,16.812829790680475,98.62799784342448,99.21783243815104,15.350000381469727,17.084479740586648 94925,2019-06-17,DIS,140.80999755859375,141.47999572753906,139.11000061035156,139.2679901123047,8542700.0,0.0,2.227704823665192,140.05114862384048,127.33210638104234,64.68039495447391,192.16938616832005,32.45764229389773,133.28213195800782,127.64749450683594,15.350000381469727,17.084479740586648 94926,2019-06-17,GS,192.02000427246094,193.22999572753906,190.74000549316406,172.30006408691406,1155600.0,0.0,-1.3252711500099963,179.19201117457771,165.0918038278637,46.8779144753459,-29.17846649609615,7.6861326332162525,174.621782430013,177.45445302327474,15.350000381469727,17.084479740586648 94927,2019-06-17,HD,207.0,208.7899932861328,206.0,186.89791870117188,4620500.0,0.0,2.424661060366219,186.38376470756322,164.94541162300317,63.764045517254274,233.72068201736406,34.08822418959376,175.01800587972005,177.09809544881185,15.350000381469727,17.084479740586648 94928,2019-06-17,HON,173.3800048828125,173.5,172.02000427246094,158.0900115966797,1646400.0,0.0,1.4280134853889308,160.48027792929005,149.38214272500684,59.978667110319996,109.43312660490135,9.893794654154723,155.00905202229816,152.48048782348633,15.350000381469727,17.084479740586648 94929,2019-06-17,IBM,129.43594360351562,130.0478057861328,128.7762908935547,104.65548706054688,2295029.0,0.0,-0.04166025073739377,107.4572407384617,98.72842515509299,50.43560675611438,47.37595876027572,3.6849388238494605,103.6557601928711,105.95297991434732,15.350000381469727,17.084479740586648 94930,2019-06-17,INTC,46.13999938964844,46.529998779296875,45.79999923706055,40.86907958984375,12643300.0,0.0,-0.465912057793453,41.92998990254936,37.85993967813912,44.26911202875614,22.344550593005213,22.273094330796557,40.46862144470215,44.38958326975504,15.350000381469727,17.084479740586648 94931,2019-06-17,JNJ,140.0,140.24000549316406,139.2100067138672,124.42464447021484,5562800.0,0.0,0.7302841541861511,128.084142984698,116.17219551627859,54.23646209198872,64.56379099379713,8.406886454108127,122.40442097981771,122.46265462239583,15.350000381469727,17.084479740586648 94932,2019-06-17,JPM,109.69999694824219,110.37000274658203,109.05999755859375,95.33619689941406,8128600.0,0.0,-0.19961540769536157,98.10631012284864,92.77034850752244,50.37063393501889,-25.641807884770806,3.6733377925529367,96.14594294230143,95.34114011128743,15.350000381469727,17.084479740586648 94933,2019-06-17,KO,51.25,51.47999954223633,50.61000061035156,44.59279251098633,12322400.0,0.0,0.7349634231450182,45.68360672347442,41.74622153885468,61.85662624994954,94.96083746253338,17.367974549964465,43.193942133585615,42.12397384643555,15.350000381469727,17.084479740586648 94934,2019-06-17,MCD,205.75,205.75,203.08999633789062,184.87557983398438,2694400.0,0.0,2.191149037834691,187.82495585397874,175.61618184133374,61.55921887248048,136.02497684349052,28.306974444286986,180.9077112833659,176.95803934733073,15.350000381469727,17.084479740586648 94935,2019-06-17,MMM,167.10000610351562,167.42999267578125,166.4600067138672,140.6857452392578,1783300.0,0.0,-2.804414650271468,144.36959766993687,134.3447669540866,36.85674479550384,-28.267183411904057,22.259210055328243,141.86646423339843,157.64930953979493,15.350000381469727,17.084479740586648 94936,2019-06-17,MRK,78.91221618652344,79.51335906982422,78.75,69.62738800048828,6427279.0,0.0,1.0023299841138282,70.12772342298024,64.90258358385569,60.789817530495625,116.74659011050383,25.272753242109587,66.65564600626628,66.30346438090007,15.350000381469727,17.084479740586648 94937,2019-06-17,MSFT,132.6300048828125,133.72999572753906,132.52999877929688,127.41981506347656,14517800.0,0.0,1.9791640462303093,129.71914251479728,115.39303933945075,61.280895728912824,152.59959237101322,26.0429854822106,121.97661794026693,119.37379353841146,15.350000381469727,17.084479740586648 94938,2019-06-17,NKE,83.33999633789062,83.45999908447266,82.01000213623047,78.70675659179688,5101900.0,0.0,-0.15275114453504557,82.11680952824875,74.60033524714189,48.16436600763501,10.034816004893669,10.605071062407864,78.84056599934895,80.42311121622721,15.350000381469727,17.084479740586648 94939,2019-06-17,PG,111.16000366210938,111.20999908447266,110.23999786376953,99.26435852050781,6020000.0,0.0,1.2894454061608371,100.28347661703515,91.37658884316994,63.09255079070816,161.41875152658366,33.92753758056833,95.47735697428385,94.24732856750488,15.350000381469727,17.084479740586648 94940,2019-06-17,TRV,150.3000030517578,150.52000427246094,149.66000366210938,135.75498962402344,821200.0,0.0,1.7994664191737115,137.05159426671355,130.1657458211771,65.16710573086081,107.94985964917717,23.43660122034912,132.3880719502767,128.29507344563802,15.350000381469727,17.084479740586648 94941,2019-06-17,UNH,246.0,247.10000610351562,245.22000122070312,230.93106079101562,2270300.0,0.0,1.5874010404751857,234.89902354666893,222.62977436592874,52.610170432577775,75.98498824371403,8.16203489540091,226.86620330810547,224.2777234395345,15.350000381469727,17.084479740586648 94942,2019-06-17,V,169.72999572753906,170.4199981689453,169.02999877929688,164.76364135742188,6410200.0,0.0,2.386401495032061,168.39577452611786,153.3218631081595,61.13176933847541,117.71156494493418,7.025364002311885,159.4230504353841,156.84196701049805,15.350000381469727,17.084479740586648 94943,2019-06-17,VZ,58.15999984741211,58.33000183105469,57.2400016784668,45.69160079956055,11027000.0,0.0,-0.003488209310688717,47.76148263761576,43.599521238116665,51.03075131534904,26.78885015176255,3.3993257084460917,45.48836898803711,45.78193600972494,15.350000381469727,17.084479740586648 94944,2019-06-17,WBA,52.56999969482422,53.15999984741211,52.130001068115234,43.735694885253906,4108700.0,0.0,-0.1165683820864345,44.55488915721832,41.14421934803071,44.66828545628292,53.002006133806844,6.554438960440975,43.07453969319661,44.55045827229818,15.350000381469727,17.084479740586648 94945,2019-06-17,WMT,109.12000274658203,109.55000305175781,108.26000213623047,101.90779876708984,4147000.0,0.0,1.9670043329865763,103.13511512952714,91.87137977403732,67.11454460732165,156.6414536699018,44.792172469313414,96.3118153889974,94.74406572977702,15.350000381469727,17.084479740586648 94946,2019-06-18,AAPL,49.01250076293945,50.0724983215332,48.8025016784668,48.070255279541016,106204000.0,1.0,0.31967406269071574,48.69583113177757,41.138262343564236,56.574910890583254,97.73112477408668,13.879014482871094,45.518406550089516,46.86263109842936,15.149999618530273,39.167224280817145 94947,2019-06-18,AMGN,179.27000427246094,182.82000732421875,179.1199951171875,159.66989135742188,3125500.0,1.0,1.0470675243971357,158.94608045959959,145.98722337340823,54.911880056867965,207.57671865860675,30.44425498994728,151.29031778971355,156.59589742024738,15.149999618530273,39.167224280817145 94948,2019-06-18,AXP,122.80999755859375,125.05000305175781,122.20999908447266,115.80194091796875,2729200.0,1.0,1.4863222263538773,117.2537344497715,107.1560410934414,62.23676754923532,154.45204306377966,38.667160944527474,111.72921981811524,108.6739491780599,15.149999618530273,39.167224280817145 94949,2019-06-18,BA,357.6099853515625,374.6499938964844,357.6000061035156,367.29937744140625,9199200.0,1.0,-0.5706553902666087,359.0072016758975,330.86070298718846,54.67012837390135,231.89255866714075,7.294973335010865,344.85093994140624,357.07105865478513,15.149999618530273,39.167224280817145 94950,2019-06-18,CAT,128.39999389648438,131.35000610351562,128.2100067138672,116.83009338378906,4756100.0,1.0,-0.26893098760830014,116.38486289103389,106.30856133381963,51.4396077377423,100.88461578881997,13.304740906044726,112.47918599446615,118.01098594665527,15.149999618530273,39.167224280817145 94951,2019-06-18,CRM,151.8800048828125,152.9499969482422,150.5,150.58999633789062,7317800.0,1.0,-1.7406944208442212,161.14220377496025,145.67479451605539,46.448130219669935,-77.90542210541774,19.14665845779526,154.44966583251954,157.3364990234375,15.149999618530273,39.167224280817145 94952,2019-06-18,CSCO,56.06999969482422,56.650001525878906,55.75,48.8433723449707,21173200.0,1.0,0.3427976904274814,50.36861054682845,45.14218390202409,54.96428547652074,83.08553911366836,13.0550357955516,47.44270032246907,47.81378033955892,15.149999618530273,39.167224280817145 94953,2019-06-18,CVX,121.94999694824219,123.87000274658203,121.86000061035156,101.6852035522461,4884300.0,1.0,0.6156723130167876,102.83341760098818,94.49776983797665,55.521808259044995,113.40998869657639,26.727775520026743,98.78470815022787,99.2321595509847,15.149999618530273,39.167224280817145 94954,2019-06-18,DIS,141.99000549316406,143.50999450683594,138.97000122070312,137.55886840820312,11231400.0,1.0,2.188722019309637,140.50384027753464,127.40598027910599,61.7280057689662,168.7456392630643,39.072766471932965,133.42175903320313,128.15808766682943,15.149999618530273,39.167224280817145 94955,2019-06-18,GS,190.6699981689453,197.1300048828125,190.6699981689453,176.0470733642578,2363000.0,1.0,-0.9471768898739867,178.95892197095588,165.2007429460363,50.3124103892412,15.436417347501079,5.280632566037424,174.3050526936849,177.55780283610025,15.149999618530273,39.167224280817145 94956,2019-06-18,HD,208.10000610351562,210.1699981689453,207.11000061035156,187.34938049316406,3891300.0,1.0,2.8411096446496913,188.16506443712476,164.77683009412524,64.1459885281089,223.5438693285011,37.58662000636906,175.29613698323567,177.39976119995117,15.149999618530273,39.167224280817145 94957,2019-06-18,HON,173.55999755859375,176.42999267578125,173.13999938964844,161.1993408203125,2883700.0,1.0,1.672415927357946,161.48314317936868,149.10815168147118,63.61222727027581,175.74819279259285,24.17785560532553,155.1306126912435,152.79653828938802,15.149999618530273,39.167224280817145 94958,2019-06-18,IBM,129.25430297851562,131.1567840576172,129.25430297851562,105.76448822021484,3048776.0,1.0,0.10827442609662796,107.60668586022396,98.67669426672916,52.372313744504694,83.68586532178914,3.6312170811190083,103.59495900472005,105.93445854187011,15.149999618530273,39.167224280817145 94959,2019-06-18,INTC,46.75,48.0,46.599998474121094,41.9676513671875,25732300.0,1.0,-0.3267022853881798,42.201143446704506,37.92633419916952,47.73743843379323,95.12027515721947,2.9152171209182556,40.354923756917316,44.30739892323812,15.149999618530273,39.167224280817145 94960,2019-06-18,JNJ,140.55999755859375,140.92999267578125,139.7899932861328,125.12960815429688,7122700.0,1.0,0.8059923490499443,128.35366418262421,116.14812643627225,55.4426130219888,86.25472834060932,12.121081364431376,122.37781982421875,122.52586720784505,15.149999618530273,39.167224280817145 94961,2019-06-18,JPM,109.01000213623047,111.41000366210938,108.9800033569336,96.63678741455078,11057300.0,1.0,-0.10325546243704764,98.01178752314398,92.80900639165095,52.987255530943266,20.432088015911226,4.730656789154867,96.01850229899088,95.51146189371745,15.149999618530273,39.167224280817145 94962,2019-06-18,KO,51.25,51.29999923706055,50.529998779296875,44.391170501708984,9221100.0,1.0,0.6853224472308881,45.71213833347103,41.90777171596744,60.44213187287484,78.36104988217232,15.653328576713168,43.268320083618164,42.19798501332601,15.149999618530273,39.167224280817145 94963,2019-06-18,MCD,205.0,205.39999389648438,203.9199981689453,185.5105438232422,2470900.0,1.0,2.1710401758821547,188.25389548240878,175.79305581153653,62.287264828604435,130.46245530954798,28.306974444286986,181.112353515625,177.242076365153,15.149999618530273,39.167224280817145 94964,2019-06-18,MMM,167.85000610351562,172.27000427246094,167.57000732421875,144.97093200683594,3623000.0,1.0,-2.2595048868831213,145.25414875724684,134.05241404792892,42.61438431247785,34.61061395227277,0.9757925096735618,141.59576772054035,157.21258443196615,15.149999618530273,39.167224280817145 94965,2019-06-18,MRK,79.41793823242188,80.79198455810547,79.41793823242188,70.62206268310547,11425086.0,1.0,1.1079568162256095,70.55038062620662,64.99258888673285,63.24114602170823,143.55230305809872,36.08442566544907,66.80992711385092,66.3417184193929,15.149999618530273,39.167224280817145 94966,2019-06-18,MSFT,134.19000244140625,135.24000549316406,133.57000732421875,129.6353759765625,25934500.0,1.0,2.220272227394787,130.7704127414267,115.1992260830362,63.48469885860665,168.31239873812194,31.4936924309445,122.21584345499674,119.67018966674804,15.149999618530273,39.167224280817145 94967,2019-06-18,NKE,82.69999694824219,84.6500015258789,82.5,80.80599212646484,6456500.0,1.0,0.0019542436374138106,82.33916048352324,74.53901792223849,52.161384024588294,78.40369467953732,0.25663511416007173,78.87130304972331,80.4604648590088,15.149999618530273,39.167224280817145 94968,2019-06-18,PG,111.44999694824219,111.55999755859375,109.43000030517578,98.02119445800781,7731200.0,1.0,1.2498584300924023,100.49170566043439,91.3713772253078,59.42761416629532,125.12984906089406,24.60859626953845,95.59421895345052,94.37630411783854,15.149999618530273,39.167224280817145 94969,2019-06-18,TRV,149.86000061035156,151.49000549316406,149.5800018310547,136.1262664794922,1329000.0,1.0,1.7875378765094183,137.36348581022284,130.1232893972967,65.72206226531094,115.54539290586156,30.35816848674363,132.62016728719075,128.5391470591227,15.149999618530273,39.167224280817145 94970,2019-06-18,UNH,247.5,249.33999633789062,245.14999389648438,230.67752075195312,3482500.0,1.0,1.6130611769004304,234.97514533334456,222.62824516958514,52.42513332752074,83.44464232259787,14.18165608999126,227.06212158203124,224.27301940917968,15.149999618530273,39.167224280817145 94971,2019-06-18,V,170.64999389648438,170.6699981689453,167.5500030517578,164.49156188964844,6969300.0,1.0,2.3150583993983673,168.78279328387134,153.499411916324,60.68703756811055,98.81252252849288,1.077025671565359,159.65785471598306,157.10829849243163,15.149999618530273,39.167224280817145 94972,2019-06-18,VZ,57.81999969482422,58.0,57.15999984741211,45.45375061035156,12257500.0,1.0,-0.005983696313442977,47.630204539684115,43.59760231456393,50.13442967090793,8.112758612318546,2.357669822815284,45.49946873982747,45.75787887573242,15.149999618530273,39.167224280817145 94973,2019-06-18,WBA,53.279998779296875,53.93000030517578,52.66999816894531,43.727420806884766,5977900.0,1.0,-0.06404799613228107,44.61239229534671,41.13143819476559,44.64298757763532,95.76030762019279,4.519462602730502,43.05609652201335,44.425032742818196,15.149999618530273,39.167224280817145 94974,2019-06-18,WMT,109.80000305175781,109.95999908447266,108.91000366210938,102.36524200439453,4911200.0,1.0,2.0429319816802405,103.75824854363111,92.00723378669116,67.88237038770885,148.53570882067973,46.82318223017434,96.55240681966146,94.92905629475912,15.149999618530273,39.167224280817145 94975,2019-06-19,AAPL,49.91999816894531,49.970001220703125,49.32749938964844,47.92975616455078,84496800.0,2.0,0.4264585635139255,49.06536876318698,41.04171551110501,56.11406178975283,105.50022509316089,13.87901448287109,45.48439915974935,46.90241305033366,14.329999923706055,12.397773010374324 94976,2019-06-19,AMGN,181.47999572753906,183.1199951171875,180.63999938964844,160.68972778320312,2396500.0,2.0,1.4451611141128637,160.29189057079986,145.7913934257822,56.030957606178085,203.03740723812274,31.506176785654556,151.59464009602866,156.56326090494792,14.329999923706055,12.397773010374324 94977,2019-06-19,AXP,124.23999786376953,124.91999816894531,123.68000030517578,116.97469329833984,2951700.0,2.0,1.6471674120411137,117.87163852320757,106.9256148947612,63.80704414261865,162.46446728121123,38.66716094452748,111.93124618530274,108.92452100118001,14.329999923706055,12.397773010374324 94978,2019-06-19,BA,375.3999938964844,379.30999755859375,368.3500061035156,361.9955749511719,5716000.0,2.0,0.6311633731953634,361.12407290002915,329.70736020543956,52.62970666258813,250.48886082447567,12.657322883908034,345.28868815104164,357.07459767659503,14.329999923706055,12.397773010374324 94979,2019-06-19,CAT,130.32000732421875,131.5399932861328,129.8699951171875,117.08106994628906,3847200.0,2.0,0.05231534481667666,117.25219362362637,105.94859983340487,51.773382700374405,124.39544542314958,14.116610524525678,112.38775024414062,118.01130752563476,14.329999923706055,12.397773010374324 94980,2019-06-19,CRM,151.69000244140625,154.47000122070312,150.50999450683594,154.13999938964844,8095300.0,2.0,-1.465503665611692,160.98877851050926,145.6642198415415,49.02566170734885,-30.957378377414507,13.736930391808915,154.357666015625,157.22416559855142,14.329999923706055,12.397773010374324 94981,2019-06-19,CSCO,56.040000915527344,56.369998931884766,55.77000045776367,48.913089752197266,21096300.0,2.0,0.37160848376931455,50.3147758872239,45.16203304221946,55.14695203985275,74.42225896943424,13.055035795551609,47.520547739664714,47.86797962188721,14.329999923706055,12.397773010374324 94982,2019-06-19,CVX,122.51000213623047,123.4800033569336,122.22000122070312,101.65213012695312,3847100.0,2.0,0.7236735857760692,103.04475010206554,94.41465160081532,55.45251910434057,107.82857082910611,26.727775520026753,98.94386622111003,99.24866600036621,14.329999923706055,12.397773010374324 94983,2019-06-19,DIS,139.50999450683594,141.07000732421875,138.5800018310547,139.2185821533203,6877100.0,2.0,2.265636052324595,141.20449175010998,127.38008314002674,63.406014116951425,139.2139266470728,36.330642331939586,133.66808166503907,128.7035877227783,14.329999923706055,12.397773010374324 94984,2019-06-19,GS,195.35000610351562,197.61000061035156,194.7899932861328,176.64300537109375,2196800.0,2.0,-0.5926164189671397,178.41763994069336,165.50938642649416,50.83537919083484,49.65694883503104,6.757766835869104,174.12204182942708,177.67782592773438,14.329999923706055,12.397773010374324 94985,2019-06-19,HD,207.89999389648438,208.47999572753906,205.89999389648438,187.7647705078125,3648200.0,2.0,3.1681462329958947,189.76674181839854,164.78457806685537,64.50212749567913,179.57009790637105,31.066315530833194,175.7333786010742,177.69445088704427,14.329999923706055,12.397773010374324 94986,2019-06-19,HON,175.63999938964844,176.14999389648438,174.25,160.8874969482422,2187000.0,2.0,1.8199640168566873,162.26519471371708,148.93434141909543,63.01861425013579,163.51258047277435,24.177855605325522,155.32575225830078,153.10587056477866,14.329999923706055,12.397773010374324 94987,2019-06-19,IBM,130.43020629882812,132.27532958984375,130.24856567382812,106.30732727050781,2491990.0,2.0,0.26781411792899235,107.69763473184977,98.63460251180257,53.29638813103896,114.88193759005453,10.444462706433535,103.62225062052408,105.92843310038249,14.329999923706055,12.397773010374324 94988,2019-06-19,INTC,47.47999954223633,47.58000183105469,47.0,41.70186996459961,17436400.0,2.0,-0.23511363216726977,42.41127434470476,37.947437660910474,47.005304929143456,106.07145029201347,2.9152171209182476,40.254220453898114,44.22782936096191,14.329999923706055,12.397773010374324 94989,2019-06-19,JNJ,140.00999450683594,140.97000122070312,139.91000366210938,125.32588958740234,6393400.0,2.0,0.8717805664809788,128.6528957649745,116.14056355509389,55.77831437307858,88.82080328668827,12.341410421696335,122.42038904825846,122.59678268432617,14.329999923706055,12.397773010374324 94990,2019-06-19,JPM,110.81999969482422,111.58999633789062,109.69999694824219,95.9384994506836,13126500.0,2.0,-0.08228696156095339,97.75090092331334,92.91102839797571,51.47976032198036,31.4369754299125,6.1382978159608035,95.9224858601888,95.68212877909342,14.329999923706055,12.397773010374324 94991,2019-06-19,KO,50.540000915527344,51.2400016784668,50.470001220703125,44.81194305419922,9414100.0,2.0,0.672185903938626,45.74368012658514,42.1301342655047,62.30315888234605,78.04944020772813,14.314504421684635,43.370351282755536,42.27755940755208,14.329999923706055,12.397773010374324 94992,2019-06-19,MCD,204.6199951171875,205.0,202.61000061035156,185.54681396484375,2328400.0,2.0,2.133437515552714,188.6496840103204,175.9300523178046,62.329424019026085,102.50351402762824,17.82346200582119,181.34405568440755,177.5431012471517,14.329999923706055,12.397773010374324 94993,2019-06-19,MMM,171.8800048828125,172.80999755859375,170.5399932861328,144.03460693359375,2777400.0,2.0,-1.881524538083852,145.79309498632006,133.9242115322346,41.75379953470226,57.55748143013844,3.170489310040997,141.40314737955728,156.78046595255535,14.329999923706055,12.397773010374324 94994,2019-06-19,MRK,80.39122009277344,81.64122009277344,80.3530502319336,71.34925842285156,9825419.0,2.0,1.2360965093273961,71.11479605723298,64.96207543324553,64.90071182496686,161.2927625715194,42.03834779797069,67.03217798868815,66.39126205444336,14.329999923706055,12.397773010374324 94995,2019-06-19,MSFT,135.0,135.92999267578125,133.80999755859375,130.1437225341797,23744400.0,2.0,2.424424263075508,131.79183102070883,115.0208764988224,63.971435345696946,157.04701128297918,33.87419892959066,122.55578638712565,119.96534322102865,14.329999923706055,12.397773010374324 94996,2019-06-19,NKE,83.7300033569336,83.9000015258789,83.13999938964844,80.08708190917969,6217700.0,2.0,0.06579093505877154,82.35755578170064,74.5342517744517,50.7743447384453,60.80577536106165,0.2566351141600688,78.91089502970378,80.48360633850098,14.329999923706055,12.397773010374324 94997,2019-06-19,PG,109.5,110.7300033569336,109.26000213623047,98.75457000732422,7028000.0,2.0,1.2631024849119683,100.82437240742021,91.4009236130876,60.816642998241335,111.29939153094848,22.693274783023405,95.76474355061849,94.51306190490723,14.329999923706055,12.397773010374324 94998,2019-06-19,TRV,150.32000732421875,152.00999450683594,150.32000732421875,137.2762451171875,1010100.0,2.0,1.8495575378107105,137.88313970099216,130.05110407342193,67.38691725758648,136.3947564509705,33.78824585844201,132.94222615559895,128.80163637797037,14.329999923706055,12.397773010374324 94999,2019-06-19,UNH,246.0,251.3699951171875,245.50999450683594,234.8929901123047,4204600.0,2.0,1.9510595669266024,235.269120984447,222.4611967035413,55.138954039011104,118.79619109587318,19.30559209901415,227.47489013671876,224.34215596516927,14.329999923706055,12.397773010374324 95000,2019-06-19,V,169.38999938964844,171.1999969482422,169.2100067138672,165.86167907714844,6323900.0,2.0,2.3420774773275923,169.33742506573589,153.60845963885396,62.12251868524658,111.54134095961462,1.769727830223981,160.0052754720052,157.39811223347982,14.329999923706055,12.397773010374324 95001,2019-06-19,VZ,57.38999938964844,57.849998474121094,57.18000030517578,45.69160079956055,10516400.0,2.0,0.011103144590691727,47.41888312487997,43.660661705442294,51.02431832137802,8.840272061491302,2.3576698228152724,45.52589696248372,45.73360055287679,14.329999923706055,12.397773010374324 95002,2019-06-19,WBA,52.9900016784668,53.2599983215332,52.5099983215332,43.81023025512695,4959100.0,2.0,-0.015563771993527098,44.63045197453965,41.1249729064418,44.9656897341941,73.1706356090529,2.1611192460124435,43.06724052429199,44.31084213256836,14.329999923706055,12.397773010374324 95003,2019-06-19,WMT,109.80000305175781,109.83999633789062,108.87000274658203,102.3372573852539,3924600.0,2.0,2.076905788312999,104.23647217383576,92.32254195580292,67.78221368378408,130.6753692176867,46.26200910963241,96.82797190348307,95.11528307596842,14.329999923706055,12.397773010374324 95004,2019-06-20,AAPL,50.092498779296875,50.15250015258789,49.50749969482422,48.31490707397461,86056000.0,3.0,0.5359859963805675,49.50225592954423,41.008865820333696,57.104945493031174,118.77466120651296,15.598926909066286,45.462908299763996,46.95645650227865,14.75,20.08966828777329 95005,2019-06-20,AMGN,184.77999877929688,185.2899932861328,182.11000061035156,161.84146118164062,2780400.0,3.0,1.8324648972228488,161.74531909776744,145.46157329725207,57.26997083570278,204.76105884698808,38.73833330401419,151.9873296101888,156.52541275024413,14.75,20.08966828777329 95006,2019-06-20,AXP,125.69000244140625,126.4000015258789,124.47000122070312,117.19984436035156,3303200.0,3.0,1.7723753497965475,118.50904753245906,106.74886109791204,64.103493229179,167.36415421808184,44.520393549521465,112.16360626220703,109.17167778015137,14.75,20.08966828777329 95007,2019-06-20,BA,373.0,375.7900085449219,368.9599914550781,368.2030029296875,3794500.0,3.0,2.06074596538258,365.23242203779216,327.7696501057625,54.67770382322969,235.42473776118888,12.657322883908023,345.8513193766276,357.1828959147135,14.75,20.08966828777329 95008,2019-06-20,CAT,132.89999389648438,133.8000030517578,131.50999450683594,119.78826904296875,3803600.0,3.0,0.5193667828355899,118.76373245590021,105.33975341446113,55.208763675765645,177.5839132014763,23.25539631457897,112.43794911702474,118.04991811116537,14.75,20.08966828777329 95009,2019-06-20,CRM,156.2899932861328,158.2899932861328,155.4199981689453,157.1999969482422,10153600.0,3.0,-0.9890951072299003,160.91699587983842,145.69200222807174,51.12337514018784,71.64458173321076,1.3719681509911354,154.368999226888,157.1874989827474,14.75,20.08966828777329 95010,2019-06-20,CSCO,57.0,57.540000915527344,56.68000030517578,50.028507232666016,20969800.0,3.0,0.47892536037061006,50.56768068673366,45.05901303885228,57.968554360040386,117.23435208241081,22.867701259249387,47.63499476114909,47.933552742004395,14.75,20.08966828777329 95011,2019-06-20,CVX,124.30999755859375,124.69999694824219,123.5999984741211,102.80189514160156,7771700.0,3.0,0.8917621216046996,103.55215526683845,94.2141296757885,57.365944266501046,147.26045430190317,32.27139784225583,99.16237335205078,99.26740709940593,14.75,20.08966828777329 95012,2019-06-20,DIS,141.97999572753906,142.22999572753906,139.91000366210938,140.30531311035156,8485800.0,3.0,2.386767908924895,142.03157320896932,127.36013821681192,64.4614334280626,152.54376826646288,40.086613927137954,133.89958597819012,129.22850608825684,14.75,20.08966828777329 95013,2019-06-20,GS,197.5,198.19000244140625,193.61000061035156,176.6971893310547,2749300.0,3.0,-0.3037510455934864,178.59585675144336,165.42663775539256,50.884002902116706,52.026419322452455,2.554922252839862,173.99117177327474,177.76609369913737,14.75,20.08966828777329 95014,2019-06-20,HD,209.57000732421875,211.66000366210938,209.30999755859375,190.75360107421875,5171500.0,3.0,3.62669248006884,191.62472663609958,165.06265739710352,66.94597757436736,193.28675250161342,39.1655731756043,176.25829162597657,178.0440355936686,14.75,20.08966828777329 95015,2019-06-20,HON,176.4199981689453,177.36000061035156,175.1300048828125,161.69461059570312,4234300.0,3.0,1.9792091754710839,163.1319697994919,148.78298686554717,63.92007976624422,170.3578524800801,29.455145744946254,155.53227945963542,153.40507431030272,14.75,20.08966828777329 95016,2019-06-20,IBM,132.8202667236328,133.4034423828125,132.12237548828125,107.67999267578125,3212266.0,3.0,0.4992579644527666,108.09922848327308,98.42688769714685,55.55225785908412,161.4464168998531,16.787113643382785,103.68610076904297,105.93200085957845,14.75,20.08966828777329 95017,2019-06-20,INTC,47.869998931884766,48.04999923706055,46.869998931884766,41.80817794799805,20126800.0,3.0,-0.15219637376390693,42.5909281962057,38.05040252278844,47.33948520927048,130.6922795795287,2.7119704616503797,40.19367980957031,44.14034557342529,14.75,20.08966828777329 95018,2019-06-20,JNJ,141.25,142.39999389648438,141.0,126.89636993408203,7335800.0,3.0,1.0386697039016042,129.1630862427538,116.02237060539072,58.37412661575296,126.37014943319944,20.004395000299763,122.52062581380208,122.6649211883545,14.75,20.08966828777329 95019,2019-06-20,JPM,110.87999725341797,111.08999633789062,109.02999877929688,96.18291473388672,13638000.0,3.0,-0.045423390287879784,97.66820777180818,92.93873116251798,51.97449630933982,20.084791722448248,0.24467246818416546,95.85207392374674,95.84257609049479,14.75,20.08966828777329 95020,2019-06-20,KO,51.5,51.790000915527344,51.349998474121094,45.28531265258789,10656600.0,3.0,0.6919951795333787,45.90792311815608,42.17580223889959,64.25997862978964,109.30657588801155,23.044197566411277,43.49251047770182,42.35618012746175,14.75,20.08966828777329 95021,2019-06-20,MCD,205.0,205.38999938964844,204.10000610351562,186.06385803222656,2162200.0,3.0,2.1209097441393396,189.0796548296309,176.07374788033002,62.94037562310743,112.32655285451993,19.906096923521936,181.59329477945963,177.8262903849284,14.75,20.08966828777329 95022,2019-06-20,MMM,172.8699951171875,174.27999877929688,171.6999969482422,146.7255096435547,3064200.0,3.0,-1.349285307454096,146.72750519269755,133.46555968767353,45.05276582637417,98.6616955973531,9.037140794960576,141.31499938964845,156.33701858520507,14.75,20.08966828777329 95023,2019-06-20,MRK,82.04198455810547,82.53816986083984,80.45801544189453,70.7140121459961,12490483.0,3.0,1.2717293691955547,71.48471410524601,64.93964884031064,62.35664050097168,152.4187153533628,47.55417940882266,67.22550481160482,66.42233022054036,14.75,20.08966828777329 95024,2019-06-20,MSFT,137.4499969482422,137.66000366210938,135.72000122070312,131.35223388671875,33042600.0,3.0,2.6531491366680626,132.9388734957378,114.76390436681103,65.11502836382358,167.8591581157218,39.50808046718849,122.93633117675782,120.27665710449219,14.75,20.08966828777329 95025,2019-06-20,NKE,84.9000015258789,85.66999816894531,84.41999816894531,81.70702362060547,6163800.0,3.0,0.2442818020689117,82.70715907637842,74.40232960160009,53.647510665508946,136.86658781723068,14.523307892246335,78.99715627034506,80.51701876322429,14.75,20.08966828777329 95026,2019-06-20,PG,110.77999877929688,112.0199966430664,110.5,99.93510437011719,7044200.0,3.0,1.3532582321881534,101.33417844642378,91.3400815023067,62.93002714292062,141.99033672615465,31.26342558665159,95.96358744303386,94.65380566914877,14.75,20.08966828777329 95027,2019-06-20,TRV,152.0399932861328,152.5,150.83999633789062,137.8105010986328,932200.0,3.0,1.9196895725317518,138.45167028822706,129.9393392332573,68.13081888471257,145.89108417267224,36.91799615699493,133.2874959309896,129.07257957458495,14.75,20.08966828777329 95028,2019-06-20,UNH,251.60000610351562,252.82000732421875,247.39999389648438,232.61163330078125,3800800.0,3.0,2.011650245749479,235.1871890324247,222.49800231279013,53.432557087329805,118.08472499769822,22.823993985396744,227.7773412068685,224.42732772827148,14.75,20.08966828777329 95029,2019-06-20,V,172.50999450683594,173.94000244140625,171.75,168.82540893554688,11474100.0,3.0,2.572978823642103,170.39563642385235,153.47337450144062,64.98364363223638,145.68920539533258,14.9996788542481,160.43369954427084,157.70061416625975,14.75,20.08966828777329 95030,2019-06-20,VZ,57.900001525878906,57.95000076293945,56.93000030517578,45.46167755126953,15302800.0,3.0,0.00602228338875932,47.217319440322,43.710792208237564,50.129710449284275,-4.314880317539527,1.196564722311941,45.55126813252767,45.698296546936035,14.75,20.08966828777329 95031,2019-06-20,WBA,52.93000030517578,53.5099983215332,52.5099983215332,43.793670654296875,6157600.0,3.0,0.021278814624388076,44.62233588113595,41.12811997518729,44.9115295291569,81.24136203652854,5.7144776551098575,43.06250267028808,44.19322738647461,14.75,20.08966828777329 95032,2019-06-20,WMT,109.81999969482422,110.48999786376953,109.27999877929688,102.9907455444336,5001500.0,3.0,2.13198511061438,104.81003666213145,92.50423259446033,68.89100689533552,129.16862192359199,49.60761862616223,97.15627593994141,95.31007957458496,14.75,20.08966828777329 95033,2019-06-21,AAPL,49.70000076293945,50.212501525878906,49.537498474121094,48.15019226074219,191202400.0,4.0,0.6025503419141813,49.83886388254797,41.13539873647059,56.540165426001046,117.90014436374115,16.187190946487206,45.45346132914225,47.000998179117836,15.399999618530273,15.73767270023736 95034,2019-06-21,AMGN,183.88999938964844,187.1300048828125,182.91000366210938,164.5054168701172,6948100.0,4.0,2.3275345269770185,163.66395506512433,144.86172242511006,59.96909368531588,208.15353115108644,44.08934473734288,152.4478963216146,156.5602933247884,15.399999618530273,15.73767270023736 95035,2019-06-21,AXP,125.19999694824219,126.30999755859375,124.55999755859375,117.02159881591797,5703800.0,4.0,1.8360557094530066,119.07142103559795,106.77755281083759,63.67635133095285,149.15829771074405,44.52039354952146,112.3972178141276,109.4239663441976,15.399999618530273,15.73767270023736 95036,2019-06-21,BA,374.3900146484375,376.1099853515625,371.7200012207031,365.2171325683594,4923700.0,4.0,2.9191159336810415,368.01591310583365,327.07723874963506,53.52618229871921,204.40234852465247,13.05193588346205,346.43113810221354,357.17909189860023,15.399999618530273,15.73767270023736 95037,2019-06-21,CAT,133.35000610351562,135.25,132.5500030517578,120.0213394165039,5742500.0,4.0,0.897964072815185,120.05689805438135,105.08912016461278,55.491137692362535,188.95411825786027,28.47522545599288,112.51832809448243,118.10191752115885,15.399999618530273,15.73767270023736 95038,2019-06-21,CRM,156.6699981689453,157.7899932861328,155.94000244140625,156.83999633789062,9706900.0,4.0,-0.6332867969903475,161.23556537662952,145.68643169368298,50.86860425392813,66.0908415955876,1.3719681509911281,154.38666585286458,157.2161656697591,15.399999618530273,15.73767270023736 95039,2019-06-21,CSCO,57.40999984741211,58.150001525878906,56.97999954223633,49.697364807128906,57588800.0,4.0,0.5311317754954956,50.7998955810737,45.07428311460501,56.86983581815749,118.61330631872748,27.43220783956495,47.75438003540039,47.99490585327148,15.399999618530273,15.73767270023736 95040,2019-06-21,CVX,124.80000305175781,126.19999694824219,124.2300033569336,103.3395767211914,14287900.0,4.0,1.0561848654650419,104.1969656047126,94.15330829055108,58.23380995017177,166.61226690453142,38.397060800767434,99.29805196126303,99.31340306599935,15.399999618530273,15.73767270023736 95041,2019-06-21,DIS,141.9499969482422,142.0,140.0,138.5369110107422,14150000.0,4.0,2.313403037529781,142.39163857582412,127.74101828452747,61.47668323739914,122.8939092765166,40.08661392713795,134.11824696858724,129.72164599100748,15.399999618530273,15.73767270023736 95042,2019-06-21,GS,195.33999633789062,198.33999633789062,193.97000122070312,176.91384887695312,3365500.0,4.0,-0.056687087914610856,179.16876753824872,165.28994828206376,51.08411606654259,61.104293170989486,3.0734174311728224,173.8471486409505,177.86785990397135,15.399999618530273,15.73767270023736 95043,2019-06-21,HD,211.25999450683594,211.99000549316406,209.0800018310547,189.07408142089844,9855000.0,4.0,3.810643755658049,192.95785528851357,165.42056573199423,64.36988184472513,162.84528859194296,39.94826558091214,176.74485626220704,178.36697336832682,15.399999618530273,15.73767270023736 95044,2019-06-21,HON,176.8800048828125,176.88999938964844,173.55999755859375,159.87855529785156,3813800.0,4.0,1.9365483024717207,163.52066777087853,149.11613642834024,60.488034220896324,123.17807955581311,18.058195697331726,155.67735799153647,153.67963943481445,15.399999618530273,15.73767270023736 95045,2019-06-21,IBM,132.35182189941406,133.4034423828125,132.30401611328125,107.951416015625,5531980.0,4.0,0.6965510683041884,108.78530084942894,98.26894033099099,55.98711751580343,152.9383452969803,16.787113643382796,103.78588307698568,105.95261039733887,15.399999618530273,15.73767270023736 95046,2019-06-21,INTC,46.95000076293945,47.72999954223633,46.79999923706055,42.047393798828125,31096300.0,4.0,-0.06641553222766561,42.806691934954166,38.09422435532904,48.10130489333303,125.02360097205178,1.8255638167363912,40.21848627726237,44.06095790863037,15.399999618530273,15.73767270023736 95047,2019-06-21,JNJ,141.4600067138672,142.42999267578125,141.00999450683594,126.7892837524414,11272200.0,4.0,1.1490441223891565,129.55203570633014,115.92342282028119,58.133419992205624,118.13287414846496,20.160908759892653,122.64860814412435,122.72935511271159,15.399999618530273,15.73767270023736 95048,2019-06-21,JPM,110.19000244140625,111.66999816894531,109.08999633789062,95.52823638916016,27089500.0,4.0,-0.06824908257019047,97.69428840552182,92.98248161400944,50.54638026313478,25.01217268237331,5.120007789183643,95.76245854695638,95.99702084859213,15.399999618530273,15.73767270023736 95049,2019-06-21,KO,51.529998779296875,51.88999938964844,51.40999984741211,45.18889236450195,21264400.0,4.0,0.6919376353852797,46.037539071213835,42.2290586765889,63.56470902178152,102.45861744960648,24.53841085382753,43.62450281778971,42.433628718058266,15.399999618530273,15.73767270023736 95050,2019-06-21,MCD,205.5800018310547,205.94000244140625,203.97999572753906,185.28375244140625,4267400.0,4.0,2.0246939815803557,189.3028499449952,176.43548928840326,61.38646421202831,99.62694516238024,22.853544892990797,181.82554880777994,178.0960266113281,15.399999618530273,15.73767270023736 95051,2019-06-21,MMM,173.75,174.55999755859375,172.6300048828125,146.22784423828125,4880800.0,4.0,-0.956612092908955,147.58546319915027,133.23856939362318,44.56980299944108,105.99755835316819,10.145610903762135,141.30254414876302,155.88639170328776,15.399999618530273,15.73767270023736 95052,2019-06-21,MRK,80.57251739501953,80.88740539550781,79.80915832519531,70.68892669677734,15034294.0,4.0,1.2831530911580558,71.8023759217291,64.96364885854433,62.25694612776831,113.91882685107112,37.44005677564352,67.41384353637696,66.46169865926107,15.399999618530273,15.73767270023736 95053,2019-06-21,MSFT,136.5800018310547,137.72999572753906,136.4600067138672,131.3714141845703,36727900.0,4.0,2.8036442706598734,133.94357480847617,114.79409990465858,65.13319876475188,153.71453887367448,39.7301558795674,123.3178347269694,120.60644696553548,15.399999618530273,15.73767270023736 95054,2019-06-21,NKE,85.16000366210938,85.75,84.5999984741211,82.19587707519531,9289800.0,4.0,0.4203380925191311,83.17405560963772,74.25552889353611,54.47698466981381,138.1735290094435,15.109968006771709,79.09302190144857,80.56319910685221,15.399999618530273,15.73767270023736 95055,2019-06-21,PG,111.62000274658203,112.47000122070312,111.0199966430664,99.45216369628906,13799400.0,4.0,1.3699461487266404,101.70221459300832,91.36913703052683,61.52568898267369,135.08204757141436,33.99215166387031,96.17107772827148,94.78827667236328,15.399999618530273,15.73767270023736 95056,2019-06-21,TRV,152.24000549316406,153.1999969482422,151.2100067138672,137.16757202148438,2316400.0,4.0,1.9014717295061132,138.79547781636754,130.07985940287077,66.24958096860273,142.15324320340068,41.16487772473931,133.60232950846355,129.31224466959637,15.399999618530273,15.73767270023736 95057,2019-06-21,UNH,248.77999877929688,253.49000549316406,246.89999389648438,236.855224609375,6323500.0,4.0,2.3747168905754847,236.43244174247312,221.89744412178467,56.049811141409535,137.77565258308448,24.45102648106211,228.2580098470052,224.60939814249676,15.399999618530273,15.73767270023736 95058,2019-06-21,V,173.27000427246094,174.80999755859375,173.16000366210938,168.533935546875,11728200.0,4.0,2.7013113024429174,171.12205834798496,153.90620855875332,64.48805814201097,141.54208069777022,18.71545830077518,160.883132425944,158.01572291056314,15.399999618530273,15.73767270023736 95059,2019-06-21,VZ,57.09000015258789,57.91999816894531,57.09000015258789,45.80259323120117,22474300.0,4.0,0.029168474482780482,47.0882269334884,43.752671580305545,51.43575939534797,6.069896195814913,1.1965647223119509,45.58536020914713,45.6654047648112,15.399999618530273,15.73767270023736 95060,2019-06-21,WBA,52.77000045776367,53.349998474121094,52.43000030517578,43.43756103515625,13972800.0,4.0,0.021493990480479397,44.67356496010216,41.14645762290565,43.73952260691045,64.64137456241475,4.417289837727783,43.04425239562988,44.06543439229329,15.399999618530273,15.73767270023736 95061,2019-06-21,WMT,110.33999633789062,112.19000244140625,110.26000213623047,103.7469253540039,13178600.0,4.0,2.2111643352821915,105.40245426348034,92.7772294218224,70.12189485675822,138.4219775772444,57.07844559113882,97.51694259643554,95.53465881347657,15.399999618530273,15.73767270023736 95120,2019-06-24,AAPL,49.6349983215332,50.040000915527344,49.54249954223633,48.101741790771484,72881600.0,0.0,0.6439702293640579,50.1040421772676,41.34523074143357,56.37051839606231,112.59980672025317,16.187190946487195,45.46476491292318,47.04372692108154,15.260000228881836,21.902622677899252 95121,2019-06-24,AMGN,186.07000732421875,187.0,184.6999969482422,162.50083923339844,2948300.0,0.0,2.5289756558840395,164.77469186054643,144.94228811992232,57.15855328935185,182.03134878898976,44.08934473734287,152.87128143310548,156.54244181315104,15.260000228881836,21.902622677899252 95122,2019-06-24,AXP,124.9800033569336,125.41999816894531,124.01000213623047,116.46807098388672,2680900.0,0.0,1.8208679509653507,119.47373521298631,106.80962507754104,62.34186447565111,119.10304220546425,38.89176015823766,112.57485071818034,109.66422462463379,15.260000228881836,21.902622677899252 95123,2019-06-24,BA,372.95001220703125,375.489990234375,372.1000061035156,367.3288269042969,2323200.0,0.0,3.726815987679913,370.7877873911308,326.18036141258017,54.23138333592764,182.713298814845,13.051935883462045,347.06366577148435,357.2067387898763,15.260000228881836,21.902622677899252 95124,2019-06-24,CAT,133.63999938964844,134.9499969482422,133.5500030517578,120.45162963867188,3197700.0,0.0,1.2186778183246787,121.25703375318676,104.91717660447927,56.02065251887229,186.3018936732944,28.47522545599288,112.60886662801107,118.1437136332194,15.260000228881836,21.902622677899252 95125,2019-06-24,CRM,157.38999938964844,157.72999572753906,152.50999450683594,152.55999755859375,6378200.0,0.0,-0.6887270628492672,161.13158131069628,145.595416064792,47.93089071726036,3.16554178150008,11.269446037085673,154.14066569010416,157.17249908447266,15.260000228881836,21.902622677899252 95126,2019-06-24,CSCO,57.25,57.290000915527344,56.689998626708984,49.82807159423828,17794100.0,0.0,0.576408205969642,51.02934944177891,45.08969772313808,57.201068727282944,96.89077877093327,23.711709072937964,47.86534131368001,48.05526237487793,15.260000228881836,21.902622677899252 95127,2019-06-24,CVX,124.54000091552734,125.37999725341797,124.41999816894531,103.3230209350586,5542600.0,0.0,1.1716491192770349,104.7571186586695,94.10600542580315,58.19607554809259,147.58122966689348,38.397060800767434,99.41133499145508,99.35598309834798,15.260000228881836,21.902622677899252 95128,2019-06-24,DIS,140.1199951171875,140.47000122070312,137.8000030517578,137.5391082763672,10497400.0,0.0,2.1499630707312747,142.55011759409487,128.21777791371764,59.85888783049082,77.79773272762218,24.207201441797547,134.28882904052733,130.19107564290366,15.260000228881836,21.902622677899252 95129,2019-06-24,GS,196.52999877929688,199.35000610351562,196.02999877929688,178.3133544921875,2069800.0,0.0,0.24916902017628217,179.91251816995296,165.0297868227228,52.38056962532536,93.6442143766383,6.648783221204667,173.73719278971353,177.9757225036621,15.260000228881836,21.902622677899252 95130,2019-06-24,HD,208.14999389648438,209.25999450683594,205.1199951171875,185.56150817871094,4943500.0,0.0,3.6311337128749983,193.57236940861358,166.00325620173797,59.422746561924754,111.00151934068691,20.123308607682162,177.1143351236979,178.61926294962566,15.260000228881836,21.902622677899252 95131,2019-06-24,HON,174.2899932861328,175.50999450683594,174.2100067138672,160.1537322998047,1795600.0,0.0,1.9030070568021245,163.8879025540227,149.4762499728328,60.817803982563156,109.33151164215207,18.058195697331737,155.79388122558595,153.93703689575196,15.260000228881836,21.902622677899252 95132,2019-06-24,IBM,133.07839965820312,133.9866180419922,132.93499755859375,108.06775665283203,2286556.0,0.0,0.8524682680982636,109.41246839263458,98.19006151459199,56.1772283034756,151.91841346348505,20.12863122745518,103.89006067911784,105.96647351582845,15.260000228881836,21.902622677899252 95133,2019-06-24,INTC,47.400001525878906,47.849998474121094,47.16999816894531,42.1980094909668,14479900.0,0.0,0.01356347897250032,43.01952070450148,38.15249887252488,48.5857605495102,128.9477374655744,3.3539772918054607,40.2607167561849,43.98481419881185,15.260000228881836,21.902622677899252 95134,2019-06-24,JNJ,142.4199981689453,143.6999969482422,142.08999633789062,127.65481567382812,5894700.0,0.0,1.2914705679542493,130.0734816992698,115.77764058466576,59.52878181100129,138.19777838425128,26.6550524520682,122.79598744710286,122.80555610656738,15.260000228881836,21.902622677899252 95135,2019-06-24,JPM,109.27999877929688,109.7699966430664,108.54000091552734,94.8473892211914,13039600.0,0.0,-0.1396672869875033,97.64926684438376,92.9358512586436,49.09508381654513,-42.841061683740655,0.158108851621922,95.6504389444987,96.12380358378093,15.260000228881836,21.902622677899252 95136,2019-06-24,KO,51.7400016784668,52.20000076293945,51.70000076293945,45.513221740722656,10780000.0,0.0,0.7098796506328853,46.19183424849141,42.310944376996865,64.88669103344544,113.15895305983153,29.100347702028976,43.74440104166667,42.516917610168456,15.260000228881836,21.902622677899252 95137,2019-06-24,MCD,204.75,205.25,203.6300048828125,184.97532653808594,2486800.0,0.0,1.901634050175744,189.3296853899642,177.07096310857094,60.772805474043466,81.17442846397256,19.853331937500972,181.97958475748698,178.33236541748047,15.260000228881836,21.902622677899252 95138,2019-06-24,MMM,173.35000610351562,174.33999633789062,173.33999633789062,146.25311279296875,2711900.0,0.0,-0.6360448510206425,148.34989244642003,133.0890800267245,44.60099623382026,110.88284607285121,10.145610903762146,141.274760945638,155.41708908081054,15.260000228881836,21.902622677899252 95139,2019-06-24,MRK,81.0782470703125,82.0896987915039,80.85877990722656,71.47463989257812,7891440.0,0.0,1.3401584491565615,72.23717827338712,64.93662391167149,64.11584629898272,139.32571259554425,44.918444552647856,67.63224767049154,66.50945739746093,15.260000228881836,21.902622677899252 95140,2019-06-24,MSFT,137.0,138.39999389648438,137.0,132.14830017089844,20628800.0,0.0,2.9515770124897642,134.9646605421329,114.87984400498624,65.87790840811314,147.51327780604666,41.91226302260543,123.67331390380859,120.94663632710775,15.260000228881836,21.902622677899252 95141,2019-06-24,NKE,86.0,86.8499984741211,84.37000274658203,80.9977035522461,8043300.0,0.0,0.4579029610694363,83.4108060242896,74.26493936755611,52.11250307633825,125.01615312694685,22.88876383590709,79.11804122924805,80.57427495320638,15.260000228881836,21.902622677899252 95142,2019-06-24,PG,111.81999969482422,112.5,111.4000015258789,100.4627685546875,5518100.0,0.0,1.4480268566706087,102.2109219474328,91.36484404377815,63.29867915096453,137.00644445810602,34.178356572452934,96.35948766072592,94.92996991475424,15.260000228881836,21.902622677899252 95143,2019-06-24,TRV,151.74000549316406,153.1300048828125,151.60000610351562,137.65655517578125,980100.0,0.0,1.9045365003615018,139.20407562998145,130.11443328115138,66.96720912369594,141.03761919897232,41.16487772473932,133.86952362060546,129.55180549621582,15.260000228881836,21.902622677899252 95144,2019-06-24,UNH,251.3300018310547,252.6300048828125,247.86000061035156,234.3766326904297,3163800.0,0.0,2.434386081556596,236.88235289393265,221.73874238194628,54.2089164233294,115.05965841983165,24.451026481062108,228.57442779541014,224.74205780029297,15.260000228881836,21.902622677899252 95145,2019-06-24,V,174.60000610351562,174.72999572753906,172.72000122070312,168.9322967529297,5554900.0,0.0,2.8028506193374767,171.8510523323731,154.26650748208002,64.8668779276269,128.10308101633058,15.974552968525401,161.31673583984374,158.33019409179687,15.260000228881836,21.902622677899252 95146,2019-06-24,VZ,57.97999954223633,58.66999816894531,57.93000030517578,46.19902038574219,9141800.0,0.0,0.0785943690128974,46.91355008661067,43.84409990728581,52.91897123284682,61.01183684011943,9.568000048071063,45.62130228678385,45.66266269683838,15.260000228881836,21.902622677899252 95147,2019-06-24,WBA,52.349998474121094,52.59000015258789,51.779998779296875,43.023475646972656,6725500.0,0.0,-0.011614822826174986,44.68164499794151,41.15328504051063,42.408294151386336,9.171483361570878,5.639460361446496,43.016031392415364,43.92690760294597,15.260000228881836,21.902622677899252 95148,2019-06-24,WMT,111.48999786376953,112.22000122070312,111.02999877929688,103.84961700439453,6032800.0,0.0,2.2561928129273525,105.95003268039652,93.02971509182028,70.28705739428852,130.62906254860303,57.198142682845464,97.80728047688802,95.76218770345052,15.260000228881836,21.902622677899252 95149,2019-06-25,AAPL,49.60749816894531,49.814998626708984,48.8224983215332,47.37264633178711,84281200.0,1.0,0.6109215549472395,50.20008046737988,41.669218086086914,53.85501452858429,83.93150369282529,6.051772221192358,45.54429702758789,47.06935761769613,16.280000686645508,20.41721814335173 95150,2019-06-25,AMGN,184.60000610351562,186.77999877929688,183.1699981689453,162.15798950195312,2264700.0,1.0,2.630629830657341,165.49010574536211,145.59753310961835,56.688484536637105,155.8474989452507,33.047263609565846,153.40672810872397,156.48502578735352,16.280000686645508,20.41721814335173 95151,2019-06-25,AXP,124.2699966430664,124.56999969482422,123.04000091552734,115.54863739013672,2387800.0,1.0,1.7148729480794316,119.69988963280676,107.05163243140223,60.17488132516109,88.06218902378716,29.391072475872992,112.80189539591471,109.88697764078776,16.280000686645508,20.41721814335173 95152,2019-06-25,BA,374.75,375.25,368.0299987792969,362.74200439453125,3005400.0,1.0,3.9512582116842623,372.39094340816246,325.99548542484536,52.443256261797835,141.66157580953586,6.085584974062132,348.1096974690755,357.0443293253581,16.280000686645508,20.41721814335173 95153,2019-06-25,CAT,134.5800018310547,134.91000366210938,132.6300048828125,119.8599853515625,3751800.0,1.0,1.4088645097855164,122.09424697192438,105.16642197338811,55.088440781814974,155.35068075032183,22.437542412758983,112.86016260782877,118.12931582132975,16.280000686645508,20.41721814335173 95154,2019-06-25,CRM,152.8300018310547,152.97000122070312,148.58999633789062,149.33999633789062,7362500.0,1.0,-0.9811806213663203,160.98861482217382,145.15338194296288,45.869232159203,-94.77394539486237,20.959541580258406,154.01366577148437,157.0219991048177,16.280000686645508,20.41721814335173 95155,2019-06-25,CSCO,57.060001373291016,57.20000076293945,56.0099983215332,48.8695182800293,25520600.0,1.0,0.5288466468775113,51.099877335810305,45.206526396489494,54.05183975237379,66.20787614314222,15.275770194229096,48.00418841044108,48.09055048624675,16.280000686645508,20.41721814335173 95156,2019-06-25,CVX,124.83999633789062,125.11000061035156,123.48999786376953,102.27251434326172,4713300.0,1.0,1.1649593436385146,105.06851268747135,94.23549884817317,55.821762161208206,113.91565875264317,30.063048478775954,99.53192240397135,99.37887026468913,16.280000686645508,20.41721814335173 95157,2019-06-25,DIS,139.02000427246094,140.41000366210938,138.6699981689453,138.25042724609375,14675400.0,1.0,2.0541542046339316,142.71129222143645,128.77976612817292,60.623071865500606,82.43762236801977,24.20720144179754,134.57203521728516,130.66709175109864,16.280000686645508,20.41721814335173 95158,2019-06-25,GS,197.5,197.52000427246094,194.00999450683594,177.02220153808594,1828300.0,1.0,0.3829623846476977,180.44006122923628,165.17670817994343,51.08829512975461,59.910206195892044,1.1469682289648893,173.79632568359375,178.04993184407553,16.280000686645508,20.41721814335173 95159,2019-06-25,HD,206.3000030517578,207.10000610351562,204.1999969482422,184.875244140625,3587900.0,1.0,3.394366790700502,193.86315738015324,167.02397030539365,58.513840937307556,89.05650646850756,16.040953692879608,177.5876693725586,178.83276596069337,16.280000686645508,20.41721814335173 95160,2019-06-25,HON,175.02000427246094,175.41000366210938,173.6300048828125,159.53919982910156,1843700.0,1.0,1.806019079690941,163.971468629695,150.18882342352762,59.667335319396415,91.73846286361072,13.827877432613075,156.03626658121746,154.17841033935548,16.280000686645508,20.41721814335173 95161,2019-06-25,IBM,133.32696533203125,133.41299438476562,132.05545043945312,107.29999542236328,2930055.0,1.0,0.9036649701434385,109.78331262640354,98.43187292047146,54.56812481848372,120.21024792431916,12.82431941633589,104.06946309407552,105.95246734619141,16.280000686645508,20.41721814335173 95162,2019-06-25,INTC,47.560001373291016,47.68000030517578,46.79999923706055,41.5069580078125,16665600.0,1.0,0.020943913832439875,43.00773728659551,38.454875246973835,46.524455215622574,94.32163130085395,1.6905943982123477,40.32243830362956,43.88849417368571,16.280000686645508,20.41721814335173 95163,2019-06-25,JNJ,143.27000427246094,144.97999572753906,143.19000244140625,128.70777893066406,7517000.0,1.0,1.4723376945923974,130.83629517908153,115.65461744909229,61.15798224070697,156.47118717027297,32.56470114879985,123.0331184387207,122.88586463928223,16.280000686645508,20.41721814335173 95164,2019-06-25,JPM,108.68000030517578,108.9800033569336,107.66999816894531,94.06178283691406,18660100.0,1.0,-0.2566995258096654,97.66782724653662,92.85095021928369,47.46823288015169,-93.21152172530489,7.245173169808744,95.60126673380533,96.22998504638672,16.280000686645508,20.41721814335173 95165,2019-06-25,KO,52.0,52.099998474121094,51.63999938964844,45.37296676635742,11519900.0,1.0,0.7046585574942341,46.243080910257326,42.526213828512205,63.85030506790359,100.17037991498488,27.50552070033355,43.86368319193522,42.59380995432536,16.280000686645508,20.41721814335173 95166,2019-06-25,MCD,204.8000030517578,206.38999938964844,204.72000122070312,186.5990447998047,3020900.0,1.0,1.913075913398444,189.3122307068365,178.0122977965815,62.79816334235591,104.17740152176607,26.13419674342567,182.2166020711263,178.5881004333496,16.280000686645508,20.41721814335173 95167,2019-06-25,MMM,173.25,173.38999938964844,171.27999877929688,145.1143341064453,2733200.0,1.0,-0.4684825498790133,148.82646560156508,133.34470139062245,43.46076345251031,84.7460767802921,0.08985107384804632,141.25892333984376,154.93926188151042,16.280000686645508,20.41721814335173 95168,2019-06-25,MRK,81.63167572021484,82.30915832519531,80.92557525634766,71.24895477294922,9348894.0,1.0,1.3515449343513097,72.53158223752304,65.10298807497695,63.19106961403419,130.95119482976673,46.17393087621258,67.8713602701823,66.54598172505696,16.280000686645508,20.41721814335173 95169,2019-06-25,MSFT,137.25,137.58999633789062,132.72999572753906,127.97610473632812,33327400.0,1.0,2.7010178209948776,135.22419456063056,115.31759315909599,58.89000237703946,87.61187396152114,13.834199600966313,124.01012420654297,121.20120328267416,16.280000686645508,20.41721814335173 95170,2019-06-25,NKE,84.5999984741211,84.69000244140625,82.16000366210938,79.19561767578125,7339900.0,1.0,0.33835972023193506,83.45539024216832,74.37807304518519,48.81592461016901,23.997661980971547,2.6813415768396363,79.12823638916015,80.55260747273763,16.280000686645508,20.41721814335173 95171,2019-06-25,PG,112.11000061035156,112.62999725341797,111.30999755859375,99.9172134399414,6805600.0,1.0,1.4491794038074062,102.46465770125319,91.76040867447922,61.7105871390295,119.5826029081824,35.027381050820686,96.5267318725586,95.05517018636068,16.280000686645508,20.41721814335173 95172,2019-06-25,TRV,152.00999450683594,153.6300048828125,151.47999572753906,138.6616668701172,1296800.0,1.0,1.9654134047067657,139.66584090570421,130.34584122320206,68.39611763064097,147.31039404391638,44.229456543510324,134.18673248291014,129.8042153676351,16.280000686645508,20.41721814335173 95173,2019-06-25,UNH,249.3000030517578,251.0399932861328,247.4199981689453,232.51773071289062,3182700.0,1.0,2.3051046793414685,237.18155254042594,222.065502513285,52.86190183635325,84.93815337770491,22.512801174483126,228.8612854003906,224.76537501017253,16.280000686645508,20.41721814335173 95174,2019-06-25,V,174.80999755859375,174.94000244140625,170.58999633789062,166.43502807617188,9899900.0,1.0,2.6512505815011025,172.13289646822082,154.7202544717206,60.669842920551396,96.54905624697605,3.5972964206759306,161.77640787760416,158.5784652709961,16.280000686645508,20.41721814335173 95175,2019-06-25,VZ,58.18000030517578,58.2599983215332,57.90999984741211,45.98494338989258,10571700.0,1.0,0.09934533093866094,46.81057645251242,43.889194665651644,52.03124176799878,38.58471510623034,9.23676072621785,45.65433692932129,45.655698712666826,16.280000686645508,20.41721814335173 95176,2019-06-25,WBA,51.849998474121094,53.47999954223633,51.459999084472656,43.851646423339844,8535100.0,1.0,0.028642491619002897,44.78047699238557,41.15631843302947,45.8199942858547,53.79733086823256,7.412523337121289,43.05100288391113,43.791781489054365,16.280000686645508,20.41721814335173 95177,2019-06-25,WMT,110.87999725341797,111.43000030517578,110.4000015258789,103.36416625976562,6105000.0,1.0,2.2270345201954598,106.2883599859094,93.46624587956912,68.43701015332101,108.7104046869711,47.93661552182914,98.14429728190105,95.97543474833171,16.280000686645508,20.41721814335173 95178,2019-06-26,AAPL,49.442501068115234,50.247501373291016,49.337501525878906,48.39726638793945,104270000.0,2.0,0.6598027227189007,50.36617112610949,42.04620413328992,56.66627265094621,101.22417168971471,11.035121922516028,45.63424491882324,47.10687732696533,16.209999084472656,29.685510572354687 95179,2019-06-26,AMGN,184.7100067138672,184.94000244140625,182.74000549316406,161.0413818359375,2124600.0,2.0,2.5912206115450545,165.85198204834245,146.46564490478255,55.160125295586056,127.07718619907799,30.053114030944922,153.8988525390625,156.38299484252929,16.209999084472656,29.685510572354687 95180,2019-06-26,AXP,123.18000030517578,124.0,123.02999877929688,115.95206451416016,1902500.0,2.0,1.6444679392096333,119.87044707572815,107.49841049873473,60.79347024245104,80.27184527432563,29.293587042892117,113.00767389933269,110.07905909220378,16.209999084472656,29.685510572354687 95181,2019-06-26,BA,371.0199890136719,378.9800109863281,370.0,368.2619323730469,4542000.0,2.0,4.522410810410463,374.9424264877836,326.0114492446383,54.31839656605801,154.10391398739753,11.432233693551389,349.154091389974,356.8092030843099,16.209999084472656,29.685510572354687 95182,2019-06-26,CAT,134.25999450683594,135.64999389648438,134.17999267578125,121.15081024169922,3343700.0,2.0,1.644787526983265,123.03205649470696,105.45401375675787,56.71414782763914,162.01313081236654,25.44986899483205,113.08964462280274,118.06574440002441,16.209999084472656,29.685510572354687 95183,2019-06-26,CRM,151.27999877929688,151.3800048828125,148.9199981689453,149.0399932861328,5844900.0,2.0,-1.223061224089804,160.99924735581925,144.7577487989659,45.67985879813377,-99.53791092475188,20.9595415802584,153.71266530354816,156.8196657816569,16.209999084472656,29.685510572354687 95184,2019-06-26,CSCO,56.540000915527344,57.04999923706055,56.36000061035156,49.32265853881836,19286100.0,2.0,0.5217045155619715,51.16350733730256,45.44092457798064,55.25651377941086,74.39567457530715,15.275770194229091,48.13722610473633,48.119102986653644,16.209999084472656,29.685510572354687 95185,2019-06-26,CVX,124.56999969482422,124.87999725341797,123.87999725341797,102.51239776611328,5054800.0,2.0,1.1655781760165667,105.3070215444757,94.58925225923522,56.24347024467121,111.13666977382901,30.06304847877596,99.62774124145508,99.38172772725423,16.209999084472656,29.685510572354687 95186,2019-06-26,DIS,140.36000061035156,140.74000549316406,139.50999450683594,138.70484924316406,8842100.0,2.0,1.991931301279692,142.70626444853747,129.65712971650157,61.11233071080747,87.48676816619253,25.651743672613254,134.80913747151692,131.1263126373291,16.209999084472656,29.685510572354687 95187,2019-06-26,GS,196.5,197.8699951171875,196.1199951171875,177.87997436523438,1649900.0,2.0,0.5518483243947117,181.02636538873858,165.39939907659343,51.90377527623268,80.09220908897959,0.20411715468087915,173.844802347819,178.06727879842123,16.209999084472656,29.685510572354687 95188,2019-06-26,HD,205.33999633789062,207.32000732421875,204.64999389648438,186.39224243164062,3071200.0,2.0,3.2911975069046377,194.02908463005213,168.46112990852208,59.9158657028473,89.75385155662606,16.764050155118262,178.07331186930338,179.01550877888997,16.209999084472656,29.685510572354687 95189,2019-06-26,HON,174.5500030517578,174.7899932861328,173.5399932861328,159.21817016601562,1815800.0,2.0,1.6838407304295515,163.77151220382171,151.234449405065,59.06354361273713,78.05925289823922,13.155234864528806,156.22718200683593,154.37564086914062,16.209999084472656,29.685510572354687 95190,2019-06-26,IBM,132.76290893554688,133.53729248046875,132.32313537597656,107.42407989501953,2389692.0,2.0,0.9433766465429301,110.05449108035972,98.84547229854653,54.78465777614687,116.32369104851823,13.617781520746695,104.20414428710937,105.91242790222168,16.209999084472656,29.685510572354687 95191,2019-06-26,INTC,47.650001525878906,48.47999954223633,47.560001373291016,42.69413757324219,21886300.0,2.0,0.12119141173324977,43.22206185206731,38.59138800755183,50.27373963600794,136.0756027641716,8.618236969304306,40.411624145507815,43.800072797139485,16.209999084472656,29.685510572354687 95192,2019-06-26,JNJ,143.85000610351562,143.85000610351562,140.75999450683594,126.57514190673828,7674100.0,2.0,1.4271390403963835,130.8773888330528,116.55224068354876,56.40089395660496,99.10507448760343,13.93483176892094,123.21038665771485,122.94259376525879,16.209999084472656,29.685510572354687 95193,2019-06-26,JPM,108.30000305175781,109.30999755859375,108.16000366210938,94.69026947021484,10324600.0,2.0,-0.29533041424396345,97.66548198926671,92.87598987352627,48.8703895366386,-55.161421395087054,4.1245544089965795,95.54773025512695,96.29740969340007,16.209999084472656,29.685510572354687 95194,2019-06-26,KO,51.52000045776367,51.63999938964844,51.09000015258789,44.81194305419922,12405100.0,2.0,0.6477836321850106,46.09031190814875,42.932016277886405,59.891900394863704,62.32762703092214,13.737982759958633,43.9457083384196,42.663381512959795,16.209999084472656,29.685510572354687 95195,2019-06-26,MCD,205.49000549316406,205.6699981689453,204.00999450683594,185.54681396484375,2576000.0,2.0,1.816300259135602,188.77752718517579,179.4242748778125,60.697254655665795,78.44087638071848,19.879579788319663,182.44920806884767,178.84899393717447,16.209999084472656,29.685510572354687 95196,2019-06-26,MMM,172.35000610351562,173.24000549316406,171.72000122070312,144.98779296875,1812200.0,2.0,-0.3419571619645012,149.08872749556232,133.9664726997502,43.33341679262582,90.12999853078824,0.08985107384804554,141.20708516438802,154.4013364156087,16.209999084472656,29.685510572354687 95197,2019-06-26,MRK,81.27862548828125,81.2977066040039,79.28434753417969,69.8279800415039,12604401.0,2.0,1.2317096386552464,72.48516061648992,65.54280874386164,57.76434215013232,77.19667419542415,23.644128769878787,68.05618718465169,66.5570240020752,16.209999084472656,29.685510572354687 95198,2019-06-26,MSFT,134.35000610351562,135.74000549316406,133.60000610351562,128.4556427001953,23657700.0,2.0,2.512183672969826,135.4074709909843,115.99656648460164,59.402029755129305,78.69757308641356,13.834199600966308,124.31896082560222,121.44656244913737,16.209999084472656,29.685510572354687 95199,2019-06-26,NKE,83.1500015258789,83.69000244140625,82.44000244140625,79.1285171508789,5838500.0,2.0,0.23549178630459267,83.32794753774597,74.87924698129699,48.69726586448712,11.698116010543666,2.6813415768396505,79.09987055460611,80.51357154846191,16.209999084472656,29.685510572354687 95200,2019-06-26,PG,111.38999938964844,111.44000244140625,109.66000366210938,98.13746643066406,7170300.0,2.0,1.2915934111795622,102.39582120864041,92.32471635849826,56.89347893931187,66.59034179080533,14.915923025571832,96.6498545328776,95.15677655537924,16.209999084472656,29.685510572354687 95201,2019-06-26,TRV,152.89999389648438,153.1699981689453,148.6199951171875,134.65023803710938,1506200.0,2.0,1.6707110906096148,139.3968922866148,131.01578471533833,58.03195178506655,57.92228467673518,9.389987644891237,134.30118611653646,129.9768606821696,16.209999084472656,29.685510572354687 95202,2019-06-26,UNH,248.0,248.0800018310547,243.1300048828125,228.58389282226562,3852900.0,2.0,1.8637364022359577,237.16392067266042,222.28392783808175,50.13466463004808,7.460322744372085,5.403711504536189,229.11422678629557,224.74992396036785,16.209999084472656,29.685510572354687 95203,2019-06-26,V,171.38999938964844,172.38999938964844,170.82000732421875,166.2212371826172,7129900.0,2.0,2.4852073970266417,172.24803622743977,155.41455227353677,60.32417571262224,76.5962221505655,3.597296420675937,162.13581390380858,158.80587107340494,16.209999084472656,29.685510572354687 95204,2019-06-26,VZ,58.16999816894531,58.220001220703125,56.91999816894531,45.18418502807617,15042100.0,2.0,0.05059290665082017,46.717869984227896,43.88755337087465,48.85967023406944,-18.200924775896976,5.8273241557435655,45.66596565246582,45.635911814371745,16.209999084472656,29.685510572354687 95205,2019-06-26,WBA,53.060001373291016,53.119998931884766,52.290000915527344,43.37958908081055,5951100.0,2.0,0.022199716448426443,44.81625580823955,41.224061345691105,44.27348431314006,52.920096238669224,7.412523337121291,43.05764706929525,43.645776430765785,16.209999084472656,29.685510572354687 95206,2019-06-26,WMT,110.8499984741211,111.08000183105469,110.0999984741211,102.84136962890625,4161700.0,2.0,2.1371058186395544,106.41826936458486,94.08692243839366,66.48735684884548,93.67728053046946,43.629085606467825,98.45143915812174,96.17548014322917,16.209999084472656,29.685510572354687 95207,2019-06-27,AAPL,50.0724983215332,50.39250183105469,49.89250183105469,48.382728576660156,83598800.0,3.0,0.6894211031477084,50.4786893487167,42.453023374061615,56.61564682588254,102.05463874677675,12.694774595492678,45.70545997619629,47.1329745610555,15.819999694824219,24.288526161375042 95208,2019-06-27,AMGN,183.35000610351562,185.44000244140625,183.02999877929688,161.78872680664062,2193700.0,3.0,2.590432125726352,166.13582887228998,147.49882994118659,55.98181250005105,122.79131986676607,31.956499867603295,154.356032816569,156.28383051554363,15.819999694824219,24.288526161375042 95209,2019-06-27,AXP,123.69000244140625,124.41000366210938,123.55999755859375,116.28044128417969,1504300.0,3.0,1.5967622422424341,119.98571010125859,108.05865406500116,61.29963362308844,85.3040389041795,31.55326634027879,113.20407104492188,110.28752059936524,15.819999694824219,24.288526161375042 95210,2019-06-27,BA,367.5400085449219,369.92999267578125,362.3500061035156,357.53643798828125,8980000.0,3.0,4.062762601392365,375.60897242048026,326.7347043373323,50.32951136484919,74.60131968227964,0.9327658699743206,349.75584513346354,356.408176167806,15.819999694824219,24.288526161375042 95211,2019-06-27,CAT,135.6999969482422,136.00999450683594,133.97000122070312,121.46455383300781,3594400.0,3.0,1.835911459114584,123.87386695838676,105.83670814537301,57.104562424436835,147.58908978424972,26.925764859237884,113.33466466267903,118.00829315185547,15.819999694824219,24.288526161375042 95212,2019-06-27,CRM,149.88999938964844,150.75999450683594,148.47000122070312,150.69000244140625,6832800.0,3.0,-1.2670061372093357,160.69635304304632,144.56364298966855,46.92654938356569,-87.49182976153946,22.07583437928475,153.56699879964194,156.65599924723307,15.819999694824219,24.288526161375042 95213,2019-06-27,CSCO,56.939998626708984,57.25,55.470001220703125,48.56451416015625,23959900.0,3.0,0.44968472417575356,51.15525898650564,45.63740001007639,52.857934191218035,44.56522241548244,4.607512763591424,48.23279253641764,48.13054567972819,15.819999694824219,24.288526161375042 95214,2019-06-27,CVX,123.91999816894531,124.19999694824219,122.88999938964844,101.83411407470703,3551700.0,3.0,1.098671973283004,105.24353641450784,95.29214778959371,54.715727911568706,82.89934295833861,21.186196374276857,99.68729858398437,99.3734172821045,15.819999694824219,24.288526161375042 95215,2019-06-27,DIS,141.0,141.74000549316406,138.9199981689453,137.61814880371094,6466300.0,3.0,1.8337927373702314,142.52712104386643,130.53770134382887,59.289898782603665,76.38019715607906,29.974922910156355,134.9612782796224,131.57647781372071,15.819999694824219,24.288526161375042 95216,2019-06-27,GS,197.57000732421875,199.61000061035156,196.75999450683594,179.9656524658203,2239200.0,3.0,0.8442563783812034,181.87605131798907,165.62867432898358,53.83961016542661,103.7901643771479,6.818897138247447,173.959206644694,178.10800196329754,15.819999694824219,24.288526161375042 95217,2019-06-27,HD,207.61000061035156,208.0,206.00999450683594,186.93402099609375,2286800.0,3.0,3.216079150019226,194.1501855120237,169.8995535626833,60.41017190128916,91.57227418549988,19.067065686271338,178.5728281656901,179.22715810139974,15.819999694824219,24.288526161375042 95218,2019-06-27,HON,174.0800018310547,174.6199951171875,173.2100067138672,159.44747924804688,1811600.0,3.0,1.5872203467493762,163.58901326473435,152.1864902753047,59.367369509698925,71.13419855242661,10.594118907867749,156.38862202962238,154.58323542277017,15.819999694824219,24.288526161375042 95219,2019-06-27,IBM,132.6195068359375,133.1739959716797,131.88336181640625,107.42407989501953,2248691.0,3.0,0.9637390523084264,110.224080445075,99.36996633837225,54.78465777614687,101.31728064980005,9.836778996238547,104.3106475830078,105.876220703125,15.819999694824219,24.288526161375042 95220,2019-06-27,INTC,48.150001525878906,48.41999816894531,47.2400016784668,42.047393798828125,23062900.0,3.0,0.14675970401869876,43.31442099540202,38.74089440376791,48.362813803935055,106.61102164093866,4.105639523435722,40.465962727864586,43.703073819478355,15.819999694824219,24.288526161375042 95221,2019-06-27,JNJ,142.22999572753906,142.5,140.60000610351562,125.54003143310547,5233500.0,3.0,1.292890381344506,130.74812400374432,117.44710915055258,54.28093056023846,72.58282669608043,12.818974697995031,123.35049260457357,123.00082969665527,15.819999694824219,24.288526161375042 95222,2019-06-27,JPM,108.83999633789062,109.55000305175781,108.44000244140625,95.00448608398438,10906600.0,3.0,-0.29716547828073203,97.59051974724643,93.10632320929655,49.566613574344295,-34.01975952200479,1.8211015939062862,95.51688791910807,96.36285247802735,15.819999694824219,24.288526161375042 95223,2019-06-27,KO,51.290000915527344,51.400001525878906,50.970001220703125,44.776878356933594,12374900.0,3.0,0.5930441720362651,45.979169430338075,43.23701823750861,59.65278909452784,50.31355404954814,10.944085468493862,44.01235758463542,42.73454310099284,15.819999694824219,24.288526161375042 95224,2019-06-27,MCD,204.6699981689453,206.35000610351562,204.1999969482422,187.10704040527344,2253500.0,3.0,1.8442428072073938,188.839722996636,180.10499135883276,62.61569967560812,91.60429504143036,23.75054981994768,182.70195617675782,179.13649266560873,15.819999694824219,24.288526161375042 95225,2019-06-27,MMM,172.50999450683594,172.7899932861328,170.64999389648438,144.66726684570312,1718500.0,3.0,-0.26449967228066384,149.1009281377026,134.87542073925053,43.00324015575523,80.83774542110923,5.312380415364496,141.174951171875,153.855419921875,15.819999694824219,24.288526161375042 95226,2019-06-27,MRK,79.83778381347656,80.81106567382812,79.58015441894531,70.07040405273438,11721670.0,3.0,1.1431236769555682,72.43564481730574,65.98339509968643,58.39492356072648,72.85671919782035,23.6441287698788,68.2454963684082,66.5733523050944,15.819999694824219,24.288526161375042 95227,2019-06-27,MSFT,134.13999938964844,134.7100067138672,133.50999450683594,128.6666717529297,16557500.0,3.0,2.3524420435618225,135.58525349483946,116.62636531009218,59.63092514186431,68.76367254657767,13.294250721292073,124.57888412475586,121.69273096720377,15.819999694824219,24.288526161375042 95228,2019-06-27,NKE,82.93000030517578,83.7699966430664,82.93000030517578,80.1925048828125,11436700.0,3.0,0.2370900983242592,83.26714748389959,75.3828967665887,50.66439404529224,38.99930446813561,3.3387645699255826,79.09613825480143,80.50596974690755,15.819999694824219,24.288526161375042 95229,2019-06-27,PG,109.91999816894531,110.2699966430664,109.29000091552734,98.18218994140625,5613300.0,3.0,1.1569772763744481,102.37930100649736,92.73922392636398,56.98077410366241,47.83387917496135,10.954484870880913,96.7416758219401,95.25750020345052,15.819999694824219,24.288526161375042 95230,2019-06-27,TRV,147.4499969482422,149.52000427246094,147.2899932861328,135.10302734375,1615500.0,3.0,1.4568994662415093,139.1526920604545,131.6468257618111,58.76161900605758,-0.11563552352897506,2.337264245435255,134.4064178466797,130.17521324157715,15.819999694824219,24.288526161375042 95231,2019-06-27,UNH,244.25999450683594,248.14999389648438,243.16000366210938,231.27841186523438,3366200.0,3.0,1.7116432722934292,237.30859484045658,222.50668073327387,51.89329197998837,21.660870447484733,5.633547979594504,229.46788991292317,224.79698537190754,15.819999694824219,24.288526161375042 95232,2019-06-27,V,172.1199951171875,172.39999389648438,170.32000732421875,166.3863983154297,5873400.0,3.0,2.339970378223711,172.28781760783963,156.1978116646213,60.504013184114285,69.80981184837638,0.7141353109515968,162.41728719075522,159.02762095133463,15.819999694824219,24.288526161375042 95233,2019-06-27,VZ,57.15999984741211,57.369998931884766,56.849998474121094,45.39031982421875,9123300.0,3.0,0.028263806896504207,46.730192626228806,43.9085296027751,49.676541988217494,-42.34943362361557,6.798771996199907,45.6775941212972,45.626885096232094,15.819999694824219,24.288526161375042 95234,2019-06-27,WBA,53.70000076293945,55.189998626708984,53.5,45.15187454223633,12144500.0,3.0,0.1582778671100229,45.130689940179316,41.238411393438845,50.73189590614657,197.43837858078572,30.299729303682852,43.11898701985677,43.64058621724447,15.819999694824219,24.288526161375042 95235,2019-06-27,WMT,110.05999755859375,110.51000213623047,108.86000061035156,102.78534698486328,5481300.0,3.0,2.037825333637727,106.43872386463346,94.80491627208528,66.27804676969055,76.49868671369651,27.257358794434587,98.76947301228842,96.38821182250976,15.819999694824219,24.288526161375042 95236,2019-06-28,AAPL,49.66999816894531,49.875,49.26250076293945,47.94187545776367,124442400.0,4.0,0.6696019660429471,50.31620813158645,43.168996565068824,55.07217798303706,78.37562343088518,3.7090922216696285,45.76876233418783,47.146375465393064,15.079999923706055,31.79548920591738 95237,2019-06-28,AMGN,184.1699981689453,186.10000610351562,183.66000366210938,162.01730346679688,3753200.0,4.0,2.578527807724413,165.82829333565982,149.35198162771908,56.23555753734379,117.78864934254293,34.4725637430419,154.77687327067056,156.18135681152344,15.079999923706055,31.79548920591738 95238,2019-06-28,AXP,124.29000091552734,124.55000305175781,123.19999694824219,115.81133270263672,4338900.0,4.0,1.503767496036886,119.61867639520331,109.24473684332209,60.151991354007336,73.79060406095068,27.72208080926723,113.31665496826172,110.49501914978028,15.079999923706055,31.79548920591738 95239,2019-06-28,BA,363.9200134277344,366.2300109863281,361.57000732421875,357.526611328125,4737100.0,4.0,3.65555617868597,375.7035354368104,328.8402450807678,50.32600861633494,58.328565765121176,2.116594584272729,350.0897908528646,356.104807027181,15.079999923706055,31.79548920591738 95240,2019-06-28,CAT,136.0,137.27000427246094,136.0,122.1727294921875,10469400.0,4.0,2.021223008848736,124.4600567576137,106.72781326802107,57.98932974653188,152.85333198088313,31.96510198282977,113.62390848795573,117.97645530700683,15.079999923706055,31.79548920591738 95241,2019-06-28,CRM,150.4199981689453,151.77000427246094,149.60000610351562,151.72999572753906,6936600.0,4.0,-1.204034668683164,160.7034282454639,144.5885669937939,47.70906255401903,-57.90595767736987,18.074859624694597,153.3419987996419,156.4744992574056,15.079999923706055,31.79548920591738 95242,2019-06-28,CSCO,55.90999984741211,55.97999954223633,54.029998779296875,47.69308853149414,103123400.0,4.0,0.318618914687292,50.89961446374326,46.12832895666689,50.26360005860129,-24.48013916402032,9.82605626920158,48.19793561299642,48.12255757649739,15.079999923706055,31.79548920591738 95243,2019-06-28,CVX,123.41000366210938,124.4800033569336,123.12000274658203,102.93425750732422,7048300.0,4.0,1.1214928350163973,104.90461982046426,96.50704781259239,56.68965383728216,93.17539344658144,22.779631314495337,99.78766301472982,99.39764060974122,15.079999923706055,31.79548920591738 95244,2019-06-28,DIS,139.41000366210938,140.2100067138672,138.61000061035156,137.95404052734375,20078800.0,4.0,1.7157918605529403,142.1964197704743,131.6192281177093,59.67441605271817,60.962772612474026,27.517809138403376,135.0976119995117,132.02302068074545,15.079999923706055,31.79548920591738 95245,2019-06-28,GS,203.5,205.83999633789062,202.94000244140625,184.7329864501953,4854900.0,4.0,1.4440299991654229,183.12888435884025,166.37215171293707,57.8510108324178,195.77135029702382,25.674535373815864,174.15042673746746,178.17784525553387,15.079999923706055,31.79548920591738 95246,2019-06-28,HD,207.77000427246094,209.0,207.38999938964844,187.79183959960938,11069000.0,4.0,3.1890052359304946,193.92634728024694,171.87899024416714,61.19399734364048,94.9328670281116,22.44056052245351,179.08240814208983,179.38884150187175,15.079999923706055,31.79548920591738 95247,2019-06-28,HON,174.19000244140625,175.3800048828125,174.0,160.13536071777344,3551300.0,4.0,1.5483063702630488,163.02557127872217,153.6928216656138,60.28214792463759,81.62098977600701,15.313194593560233,156.53009084065755,154.81370366414387,15.079999923706055,31.79548920591738 95248,2019-06-28,IBM,132.47610473632812,133.02102661132812,131.7781982421875,106.94326782226562,6436979.0,4.0,0.930354343873006,109.83250610650344,100.60762527167037,53.72289572906302,89.59196689276558,8.910312780989397,104.3628657023112,105.82395235697429,15.079999923706055,31.79548920591738 95249,2019-06-28,INTC,47.77000045776367,48.20000076293945,47.68000030517578,42.41063690185547,26646200.0,4.0,0.19409602438107498,43.35602289601653,39.03861325815827,49.478563323998685,107.37746501997013,4.105639523435721,40.53506736755371,43.59569180806478,15.079999923706055,31.79548920591738 95250,2019-06-28,JNJ,140.74000549316406,141.10000610351562,138.50999450683594,124.28186798095703,12792400.0,4.0,1.0726096992225678,130.21867830177194,118.70200880149955,51.83125958202187,29.750432996586603,0.7543825561241714,123.41025517781576,123.04607289632162,15.079999923706055,31.79548920591738 95251,2019-06-28,JPM,111.04000091552734,112.43000030517578,110.9000015258789,97.5882339477539,21634700.0,4.0,-0.08910576463811992,97.6257393407321,93.58086542611362,54.80190544946441,140.2128606142094,20.685638050183933,95.53114496866861,96.46832593282063,15.079999923706055,31.79548920591738 95252,2019-06-28,KO,51.27000045776367,51.400001525878906,50.52000045776367,44.63662338256836,16339900.0,4.0,0.5322103614628233,45.75319169678829,43.653267730091585,58.68335480394175,34.45085428356456,0.9987282627243103,44.062734349568686,42.80902099609375,15.079999923706055,31.79548920591738 95253,2019-06-28,MCD,206.89999389648438,207.99000549316406,206.32000732421875,188.36788940429688,3658200.0,4.0,1.9456986518329416,189.0222284090124,180.7742513883509,64.08139801631097,122.06579643144666,32.19604329486765,182.96907755533854,179.44500554402669,15.079999923706055,31.79548920591738 95254,2019-06-28,MMM,171.85000610351562,174.3699951171875,171.77000427246094,146.21939086914062,3600800.0,4.0,-0.07698320217116361,149.03935644237018,136.0833699980595,45.098760131786634,109.2800301805735,2.71462191580373,141.258957417806,153.3214314778646,15.079999923706055,31.79548920591738 95255,2019-06-28,MRK,80.1240463256836,80.59160614013672,79.17938995361328,70.08712005615234,46684837.0,4.0,1.0620251411164503,72.23296670995849,66.61783971704345,58.439185050825,61.092133229602496,18.54587271292773,68.39163386027018,66.59037424723307,15.079999923706055,31.79548920591738 95256,2019-06-28,MSFT,134.57000732421875,134.60000610351562,133.16000366210938,128.48443603515625,30043000.0,4.0,2.1859425667552586,135.4444160623771,117.75318296716392,59.33208643489975,61.17525735117428,11.103813719324492,124.73969701131185,121.92343966166179,15.079999923706055,31.79548920591738 95257,2019-06-28,NKE,83.98999786376953,84.75,82.66999816894531,80.4704818725586,12443800.0,4.0,0.25781525822453943,82.69596114049278,76.60685792078652,51.170417496131925,57.38172254770596,11.195074050804255,79.09306869506835,80.5014077504476,15.079999923706055,31.79548920591738 95258,2019-06-28,PG,111.86000061035156,111.95999908447266,109.0199966430664,98.06592559814453,12152000.0,4.0,1.0290492199977308,101.92101812252962,93.80030222048795,56.67213517706449,57.49848394675776,23.78285361471357,96.7875867207845,95.35717430114747,15.079999923706055,31.79548920591738 95259,2019-06-28,TRV,149.7899932861328,150.5399932861328,148.4600067138672,135.39279174804688,2320000.0,4.0,1.2958955025780199,138.77404843160403,132.45569094827877,59.230874739024785,29.10877183582829,5.930261710175101,134.49459330240884,130.38154678344728,15.079999923706055,31.79548920591738 95260,2019-06-28,UNH,246.5,246.75,238.64999389648438,229.09085083007812,6727600.0,4.0,1.3984697885106812,237.2464947425165,222.8763507164679,50.400457237257235,-48.32528389058509,9.510303913726622,229.7265131632487,224.78530985514323,15.079999923706055,31.79548920591738 95261,2019-06-28,V,171.9600067138672,173.5500030517578,170.52000427246094,168.6407928466797,8442700.0,4.0,2.3793521024154245,172.28920101346657,157.3838641720803,62.87981231461349,84.12335106538718,7.072695941604095,162.6984369913737,159.27594782511395,15.079999923706055,31.79548920591738 95262,2019-06-28,VZ,57.220001220703125,57.43000030517578,56.83000183105469,45.29517364501953,14604000.0,4.0,0.0028573947096077745,46.375138711438204,44.48399405528543,49.30052694680118,-43.18501714226152,5.798763001864563,45.67098693847656,45.61182556152344,15.079999923706055,31.79548920591738 95263,2019-06-28,WBA,54.470001220703125,54.790000915527344,53.849998474121094,45.276100158691406,10395400.0,4.0,0.27299780222180914,45.24036968349441,41.57014743686692,51.14247425285492,183.4947634273878,30.299729303682852,43.19103787740072,43.64458382924398,15.079999923706055,31.79548920591738 95264,2019-06-28,WMT,110.55000305175781,111.51000213623047,110.23999786376953,103.1494369506836,6506700.0,4.0,1.9658626109394959,106.24512468043737,95.84338926609583,66.97698084637062,87.68160920586475,33.76580220568001,99.05514348347982,96.60314229329427,15.079999923706055,31.79548920591738 95323,2019-07-01,AAPL,50.79249954223633,51.122501373291016,50.162498474121094,48.8211669921875,109012000.0,0.0,0.7165862748631326,49.98449095157254,44.18500901790988,57.46478961581008,104.37524410730359,17.613891276436753,45.870094553629556,47.17306385040283,14.0600004196167,23.005011572151105 95324,2019-07-01,AMGN,186.8800048828125,187.3000030517578,185.10000610351562,163.8372344970703,2079800.0,0.0,2.684995813895995,166.37690490236216,150.03335815916128,58.21930927695564,125.73991681605209,38.86610374379932,155.258669535319,156.11778717041017,14.0600004196167,23.005011572151105 95325,2019-07-01,AXP,125.30000305175781,126.4000015258789,124.55000305175781,117.19984436035156,4008800.0,0.0,1.5245358755962712,119.10121322111334,110.72854218049798,62.31245006602807,105.05908494302598,37.690328858207245,113.49960327148438,110.72644131978353,14.0600004196167,23.005011572151105 95326,2019-07-01,BA,364.8800048828125,365.2300109863281,353.32000732421875,350.111083984375,6392600.0,0.0,2.7033090089310576,374.7567351975042,331.5127502761286,47.732658076442746,15.23343384356508,13.767354738968898,350.1369364420573,355.496853129069,14.0600004196167,23.005011572151105 95327,2019-07-01,CAT,139.3000030517578,140.1699981689453,134.97000122070312,122.45066833496094,4834800.0,0.0,2.1655479995585836,124.95157572647153,107.6660832701105,58.33821877467329,147.08316810127647,41.83393280235153,114.03745651245117,117.93633079528809,14.0600004196167,23.005011572151105 95328,2019-07-01,CRM,154.57000732421875,154.74000549316406,151.85000610351562,154.05999755859375,6476400.0,0.0,-0.95510776330147,160.3403934640779,145.8476009206877,49.436877400391296,4.525943244681891,7.046674664096218,153.3249984741211,156.4001658121745,14.0600004196167,23.005011572151105 95329,2019-07-01,CSCO,55.2599983215332,55.349998474121094,54.22999954223633,47.70180130004883,28410000.0,0.0,0.21299607779685203,50.47008810875452,46.81579751136267,50.28883595654542,-30.110691774306826,9.826056269201574,48.15116907755534,48.11674791971843,14.0600004196167,23.005011572151105 95330,2019-07-01,CVX,125.36000061035156,125.83999633789062,124.36000061035156,103.26510620117188,5526900.0,0.0,1.1529843708122627,104.76944200878401,97.37427671069841,57.26912077215334,113.02898902596151,30.115404512009754,99.90677642822266,99.41495450337727,14.0600004196167,23.005011572151105 95331,2019-07-01,DIS,140.4499969482422,141.9499969482422,139.22000122070312,139.93975830078125,8972400.0,0.0,1.7621926841691504,141.98356309093754,132.73900008044916,61.876567298816404,86.03456802592785,34.90173526258186,135.3152852376302,132.4659408569336,14.0600004196167,23.005011572151105 95332,2019-07-01,GS,208.0,209.85000610351562,205.74000549316406,186.77349853515625,2465700.0,0.0,2.060257817108152,184.618075467331,167.02011728169245,59.412731122792614,222.68912450328244,34.7581928654344,174.46089782714844,178.26117299397785,14.0600004196167,23.005011572151105 95333,2019-07-01,HD,209.6999969482422,212.30999755859375,208.1699981689453,189.87771606445312,4097700.0,0.0,3.2978462436157088,193.51330953914376,174.28132241886405,63.03495322405757,106.54590664312805,32.409156584792704,179.6555389404297,179.55779164632162,14.0600004196167,23.005011572151105 95334,2019-07-01,HON,176.6300048828125,176.99000549316406,175.66000366210938,162.17156982421875,1613600.0,0.0,1.6626063302792318,162.9705718848419,154.69621125724797,62.84371248565348,110.69500517523619,24.354748766040565,156.7649907430013,155.06624298095704,14.0600004196167,23.005011572151105 95335,2019-07-01,IBM,133.46080017089844,135.26768493652344,133.15487670898438,108.47876739501953,3533074.0,0.0,1.0160858989780621,109.63363837437302,101.70686379237503,56.50760078233753,124.28586482665187,23.622652858549458,104.50659434000652,105.80813331604004,14.0600004196167,23.005011572151105 95336,2019-07-01,INTC,49.290000915527344,49.45000076293945,47.75,42.570106506347656,27423300.0,0.0,0.24169218656884794,43.23232328168334,39.56896646746217,49.969519369237936,122.07970798060599,19.106766299756167,40.628387705485025,43.48451016743978,14.0600004196167,23.005011572151105 95337,2019-07-01,JNJ,140.1999969482422,140.25999450683594,138.72000122070312,124.35326385498047,5872300.0,0.0,0.8934970442146835,129.4826893998393,120.14471080768026,51.958532512436335,23.58066628788064,0.7543825561241639,123.4605812072754,123.11613960266114,14.0600004196167,23.005011572151105 95338,2019-07-01,JPM,113.2300033569336,114.5199966430664,113.08000183105469,99.22926330566406,12724500.0,0.0,0.2058277576745695,98.13927364024845,93.69755268421444,57.68778379100548,244.94221468329334,32.29509889926692,95.61581497192383,96.58645642598471,14.0600004196167,23.005011572151105 95339,2019-07-01,KO,51.06999969482422,51.630001068115234,50.779998779296875,45.23270797729492,14976400.0,0.0,0.5260343765591102,45.69140175398165,43.89100371782011,61.43855881322877,56.1110582869256,5.6211374544060515,44.14399808247884,42.88908449808756,14.0600004196167,23.005011572151105 95340,2019-07-01,MCD,208.86000061035156,209.42999267578125,206.19000244140625,187.1342315673828,2689500.0,0.0,1.904602193801935,188.8647203911792,181.61389441594972,61.63548473132132,115.05135985162762,38.58115627741563,183.21822306315104,179.71011174519856,14.0600004196167,23.005011572151105 95341,2019-07-01,MMM,175.4600067138672,175.77999877929688,173.52000427246094,147.20632934570312,2106700.0,0.0,0.149538847494199,148.9077371499347,137.4355962851239,46.395141288612635,127.29449932477128,9.308867697755126,141.45169219970703,152.77740732828775,14.0600004196167,23.005011572151105 95342,2019-07-01,MRK,80.46755981445312,81.04007720947266,80.0477066040039,70.8393783569336,10260863.0,0.0,1.046392760779284,72.18205887102779,67.08855804181401,60.40041335921357,83.17032776917873,22.374654475503714,68.57419357299804,66.63833936055501,14.0600004196167,23.005011572151105 95343,2019-07-01,MSFT,136.6300048828125,136.6999969482422,134.97000122070312,130.1341552734375,22613500.0,0.0,2.1621847669918566,134.4180398482475,120.29881501015095,61.15513689948387,85.1643139967963,20.9113811020242,124.9829958597819,122.19135882059733,14.0600004196167,23.005011572151105 95344,2019-07-01,NKE,84.93000030517578,86.27999877929688,84.9000015258789,81.86998748779297,6587300.0,0.0,0.3827563270742331,82.16881953417106,77.84812382520394,53.64659012842677,138.65778790513605,21.801990692523795,79.12740783691406,80.50726636250813,14.0600004196167,23.005011572151105 95345,2019-07-01,PG,109.91999816894531,110.69999694824219,109.61000061035156,98.81718444824219,6775900.0,0.0,0.9770231100807507,101.47384225732355,94.84580267065496,58.186078341232246,54.93870409122789,23.782853614713567,96.87821451822917,95.47321739196778,14.0600004196167,23.005011572151105 95346,2019-07-01,TRV,150.89999389648438,151.42999267578125,149.88999938964844,137.1132354736328,1146100.0,0.0,1.2922281302094234,138.6408632110656,133.0812818695008,61.89416303154698,76.9472141136301,12.521979728696614,134.6377166748047,130.61775538126628,14.0600004196167,23.005011572151105 95347,2019-07-01,UNH,245.9499969482422,246.1699981689453,240.72000122070312,227.80465698242188,4102700.0,0.0,1.0345666120757073,236.34430790854168,224.44728297280597,49.53375234941948,-51.853926689370375,9.510303913726615,229.79925079345702,224.7280507405599,14.0600004196167,23.005011572151105 95348,2019-07-01,V,175.3300018310547,175.5399932861328,172.74000549316406,169.01976013183594,6103200.0,0.0,2.4133226144594175,171.2985835681062,159.86509135865163,63.264087759313604,102.36939966634496,16.915214464360915,163.0174825032552,159.54385070800782,14.0600004196167,23.005011572151105 95349,2019-07-01,VZ,57.41999816894531,57.41999816894531,56.599998474121094,44.922542572021484,15796800.0,0.0,-0.046806032567275224,46.35489789628388,44.52643488264679,47.83363469471085,-58.75326413889026,9.279566015729637,45.63319485982259,45.588985951741535,14.0600004196167,23.005011572151105 95350,2019-07-01,WBA,55.36000061035156,55.68000030517578,54.31999969482422,45.2595329284668,5721500.0,0.0,0.35844540478752407,45.34110647104998,41.861963215839666,51.08374223802617,198.73664433565062,37.84792236909665,43.25673955281575,43.65774943033854,14.0600004196167,23.005011572151105 95351,2019-07-01,WMT,111.30000305175781,111.97000122070312,110.0199966430664,103.27080535888672,5514700.0,0.0,1.8967603780161681,105.94070060560362,96.95627968004091,67.21133220076976,84.5497953431986,36.557011256338235,99.35886205037436,96.80585670471191,14.0600004196167,23.005011572151105 95352,2019-07-02,AAPL,50.352500915527344,50.782501220703125,50.34000015258789,49.106998443603516,67740800.0,1.0,0.7680324870162565,49.86556040194109,44.86324628446028,58.213126416758755,98.96684127604972,17.613891276436764,46.028673807779946,47.19924786885579,12.930000305175781,13.949163927966852 95353,2019-07-02,AMGN,186.02999877929688,186.6699981689453,184.1999969482422,164.0922088623047,1796300.0,1.0,2.758152510956279,167.0049248664266,150.45245733572185,58.49199514146551,109.13604316353333,31.782107249600088,155.79351094563802,156.0137201944987,12.930000305175781,13.949163927966852 95354,2019-07-02,AXP,124.77999877929688,125.33000183105469,124.5999984741211,117.36873626708984,4076100.0,1.0,1.5369066284883388,118.80607415794393,111.7976947629545,62.56781840543536,91.4367073591616,37.69032885820724,113.66410064697266,110.94754371643066,12.930000305175781,13.949163927966852 95355,2019-07-02,BA,355.6300048828125,356.7799987792969,352.69000244140625,347.85205078125,3774700.0,1.0,1.7462316943845053,374.2735315487736,332.9329625918514,46.96989068946797,-13.762238598579321,14.597150507224107,350.1817901611328,354.9152145385742,12.930000305175781,13.949163927966852 95356,2019-07-02,CAT,136.60000610351562,136.99000549316406,135.07000732421875,121.77831268310547,3204900.0,1.0,2.200309316353497,125.25925122614854,108.5927743780995,57.15048074741972,116.51023383072842,41.83393280235152,114.4384536743164,117.88158416748047,12.930000305175781,13.949163927966852 95357,2019-07-02,CRM,154.2899932861328,154.36000061035156,152.5800018310547,154.1199951171875,4736300.0,1.0,-0.7444090120941098,160.43712229147152,146.0818718491535,49.48134289671262,8.750794576065154,7.0466746640962254,153.26299845377605,156.32616577148437,12.930000305175781,13.949163927966852 95358,2019-07-02,CSCO,54.83000183105469,55.91999816894531,54.779998779296875,48.63422775268555,20307100.0,1.0,0.20219743454263295,50.24292128603836,47.2677915282927,52.93273601446034,10.98383475981866,3.374519900447532,48.14535954793294,48.125462214152016,12.930000305175781,13.949163927966852 95359,2019-07-02,CVX,124.55000305175781,124.72000122070312,122.38999938964844,101.6852035522461,5747700.0,1.0,1.038485683321369,104.47971625807124,98.12970299241705,53.718647604315755,64.79117894019147,13.430042158896832,99.96440302530924,99.38382059733073,12.930000305175781,13.949163927966852 95360,2019-07-02,DIS,141.39999389648438,142.86000061035156,141.27000427246094,140.80914306640625,7554100.0,1.0,1.847817268771081,142.16912458174767,133.31512987381876,62.796731502858385,105.35957137019486,38.409494864670144,135.59914957682292,132.91923433939616,12.930000305175781,13.949163927966852 95361,2019-07-02,GS,205.39999389648438,206.30999755859375,204.16000366210938,185.97897338867188,1621400.0,1.0,2.456197744641628,186.1841839214279,166.9076755146073,58.53904893006782,173.91578098027406,28.16106240620513,174.75057779947917,178.32901204427083,12.930000305175781,13.949163927966852 95362,2019-07-02,HD,210.24000549316406,210.25999450683594,208.4600067138672,189.75131225585938,3160500.0,1.0,3.335454749309008,193.6332286431109,175.62874340278756,62.848043856170996,92.75498065785011,32.4091565847927,180.27317606608074,179.7005739847819,12.930000305175781,13.949163927966852 95363,2019-07-02,HON,176.99000549316406,177.47999572753906,176.14999389648438,161.99729919433594,1407000.0,1.0,1.7193085697282697,162.9800524374453,155.46360753569923,62.486905251709175,108.86990276319332,26.893998688531905,157.0345474243164,155.3062942504883,12.930000305175781,13.949163927966852 95364,2019-07-02,IBM,133.6042022705078,134.25430297851562,133.33651733398438,108.74246215820312,2520546.0,1.0,1.092710649482683,109.92760450272023,101.99686220260203,56.96762783978276,110.45896067381217,23.622652858549475,104.63843154907227,105.79032236735026,12.930000305175781,13.949163927966852 95365,2019-07-02,INTC,47.90999984741211,48.220001220703125,47.689998626708984,42.63212966918945,15381600.0,1.0,0.28117601681081794,43.26884920619023,39.82746427037227,50.16437192417918,96.10348894676551,18.158325961043445,40.76305300394694,43.379058583577475,12.930000305175781,13.949163927966852 95366,2019-07-02,JNJ,139.22000122070312,140.02999877929688,138.69000244140625,124.95108795166016,4501200.0,1.0,0.7906739855337861,128.98565436938878,121.20390404125575,53.03346897922831,25.172785553906305,0.9498356776006368,123.53644790649415,123.18715972900391,12.930000305175781,13.949163927966852 95367,2019-07-02,JPM,113.51000213623047,114.19999694824219,113.22000122070312,99.33401489257812,10174900.0,1.0,0.4429116666172632,98.78867798798564,93.40253905302998,57.865433271600274,220.93284021077585,32.29509889926691,95.68710098266601,96.70996958414713,12.930000305175781,13.949163927966852 95368,2019-07-02,KO,51.779998779296875,52.04999923706055,51.54999923706055,45.56581497192383,8569200.0,1.0,0.541773585946153,45.62656992193715,44.163353173765984,62.869934186814476,88.55113815109176,13.504396023484672,44.246513493855794,42.97484461466471,12.930000305175781,13.949163927966852 95369,2019-07-02,MCD,206.75,209.5800018310547,206.32000732421875,190.1095428466797,3120000.0,1.0,2.0880460145613426,189.38442290600415,181.99675537768724,64.97124424080626,130.9870272060796,39.21854950305384,183.5734608968099,180.01218007405598,12.930000305175781,13.949163927966852 95370,2019-07-02,MMM,175.10000610351562,175.10000610351562,173.07000732421875,146.79298400878906,1555400.0,1.0,0.29233582423040616,149.10707474744433,138.0570243736494,45.92530257108043,107.98971918539442,6.838295589986636,141.70982666015624,152.22119674682617,12.930000305175781,13.949163927966852 95371,2019-07-02,MRK,80.59160614013672,81.59351348876953,80.24809265136719,71.47463989257812,10381593.0,1.0,1.0728965994180584,72.26990416388313,67.41596390862665,61.968244544065186,96.2568204505216,26.90697231501668,68.7735003153483,66.70657882690429,12.930000305175781,13.949163927966852 95372,2019-07-02,MSFT,136.1199951171875,136.58999633789062,135.33999633789062,130.9973602294922,15237800.0,1.0,2.1877904785777105,133.74105217245028,122.26295020792082,62.075364711601274,85.96979823316858,20.911381102024205,125.31421432495117,122.46522356669108,12.930000305175781,13.949163927966852 95373,2019-07-02,NKE,85.36000061035156,85.47000122070312,84.22000122070312,81.43864440917969,7187200.0,1.0,0.4418735989380309,82.24922526864195,78.08787647696353,52.793007134667484,101.14791605333524,15.261389497950628,79.20217412312826,80.50402399698893,12.930000305175781,13.949163927966852 95374,2019-07-02,PG,110.61000061035156,111.5,110.29000091552734,99.70256805419922,6578200.0,1.0,0.9957566379989942,101.063398628517,95.86440593691268,59.89456143380912,73.53139421210344,29.292886562332814,97.00193277994792,95.60076077779134,12.930000305175781,13.949163927966852 95375,2019-07-02,TRV,151.72000122070312,152.83999633789062,151.24000549316406,138.3900146484375,915700.0,1.0,1.376479916455395,138.75880285293076,133.51498254745988,63.7139679797339,120.17909362714082,21.801801988695757,134.80298665364583,130.87704467773438,12.930000305175781,13.949163927966852 95376,2019-07-02,UNH,242.58999633789062,243.99000549316406,239.5399932861328,229.0533447265625,3863500.0,1.0,0.8372777712438335,236.03348566976194,225.15913823160525,50.39053757415646,-67.86913682396948,13.229437161095955,229.769975789388,224.66994857788086,12.930000305175781,13.949163927966852 95377,2019-07-02,V,174.10000610351562,175.32000732421875,173.3000030517578,170.32186889648438,5238100.0,1.0,2.516307360226989,170.98514624744448,161.4368965992352,64.56785108809102,104.96873396300492,16.91521446436092,163.40001525878907,159.83329366048176,12.930000305175781,13.949163927966852 95378,2019-07-02,VZ,56.880001068115234,58.150001525878906,56.810001373291016,46.08803176879883,14985700.0,1.0,0.007790774096250175,46.37758425292983,44.65518247070299,52.41475219237131,10.681805680494685,2.894136219724113,45.609938557942705,45.58426316579183,12.930000305175781,13.949163927966852 95379,2019-07-02,WBA,54.70000076293945,55.150001525878906,54.189998626708984,45.516265869140625,5108100.0,1.0,0.441786804859575,45.621297684165185,41.868319472817234,51.967999798402815,167.81070628450004,35.55574940849566,43.33127504984538,43.667802810668945,12.930000305175781,13.949163927966852 95380,2019-07-02,WMT,110.83000183105469,111.61000061035156,110.33999633789062,104.18569946289062,4062900.0,1.0,1.8939879545008722,105.63373955007114,98.10718223337614,68.9307067550276,85.26048783115293,36.55701125633824,99.67253977457682,97.01267560323079,12.930000305175781,13.949163927966852 95381,2019-07-03,AAPL,50.81999969482422,51.11000061035156,50.67250061035156,49.51393508911133,45448000.0,2.0,0.8320490239628668,49.83082869983698,45.42773109935735,59.268530190756046,103.18900066090634,21.034577615230134,46.17247670491536,47.219747098286945,12.569999694824219,11.962901862190632 95382,2019-07-03,AMGN,187.5800018310547,189.4199981689453,187.1999969482422,165.79782104492188,1932600.0,2.0,2.920097305147266,167.8057699040143,150.88511602127863,60.285660343793786,128.33639610013932,41.52526649558664,156.34710744222005,155.94578018188477,12.569999694824219,11.962901862190632 95383,2019-07-03,AXP,125.20999908447266,126.05000305175781,124.94000244140625,118.4510498046875,3714300.0,2.0,1.6154226102094356,118.76977409542313,112.59708991824876,64.17697713797983,101.63041811555043,41.29118494518677,113.84247182210287,111.1907502492269,12.569999694824219,11.962901862190632 95384,2019-07-03,BA,354.5,354.8500061035156,352.260009765625,348.1565246582031,2164900.0,2.0,1.0007732336346749,374.06828359181054,333.7000239033066,47.08778236503566,-17.897305074661794,15.192558019174385,350.0416646321615,354.622021484375,12.569999694824219,11.962901862190632 95385,2019-07-03,CAT,136.44000244140625,136.47999572753906,134.3300018310547,121.5452651977539,2538600.0,2.0,2.1838785336279756,125.4575382478431,109.51232030318229,56.73629316673349,99.82628291427416,36.078363403655466,114.75638326009114,117.83097229003906,12.569999694824219,11.962901862190632 95386,2019-07-03,CRM,154.5399932861328,155.75,154.16000366210938,155.58999633789062,3885400.0,2.0,-0.45358329468641045,159.9672661769725,146.26672735330095,50.58281780742431,47.35887460942297,1.9541081842135588,153.2566650390625,156.27816569010417,12.569999694824219,11.962901862190632 95387,2019-07-03,CSCO,55.77000045776367,56.540000915527344,55.540000915527344,49.52869415283203,13866800.0,2.0,0.26278615981619424,50.28644865249935,47.406081788784824,55.292374176882625,56.545773355685945,3.2348409260096904,48.15455118815104,48.14501749674479,12.569999694824219,11.962901862190632 95388,2019-07-03,CVX,122.93000030517578,123.37000274658203,122.33000183105469,102.03262329101562,2725800.0,2.0,0.964658534866274,104.11177083210616,98.96913889689775,54.36227880543668,52.699439163738276,12.9584609709176,100.01982421875,99.35492757161458,12.569999694824219,11.962901862190632 95389,2019-07-03,DIS,142.6999969482422,143.0,142.0,141.2537078857422,4150900.0,2.0,1.9293081708561317,142.47039395038047,133.70936068829138,63.26575092300076,106.99119749867286,38.95048497558298,135.89190521240235,133.3805959065755,12.569999694824219,11.962901862190632 95390,2019-07-03,GS,207.3000030517578,207.39999389648438,205.22999572753906,186.0331268310547,978800.0,2.0,2.7427361648121575,187.3680999814164,167.3128616274703,58.581993162156394,171.63259263477252,30.664221398020274,174.9860356648763,178.39535624186198,12.569999694824219,11.962901862190632 95391,2019-07-03,HD,209.82000732421875,212.75,209.6999969482422,191.5211639404297,2183700.0,2.0,3.468093972204656,194.1928546100397,176.4606045574408,64.37796258132099,103.08687918288219,39.13388768759247,180.93486429850262,179.8505859375,12.569999694824219,11.962901862190632 95392,2019-07-03,HON,176.77000427246094,178.47000122070312,176.2100067138672,163.62994384765625,1240000.0,2.0,1.8743796006756668,163.4287027813781,155.83952994567267,64.44341743729919,118.81641176910722,31.835892472555365,157.3287094116211,155.5680793762207,12.569999694824219,11.962901862190632 95393,2019-07-03,IBM,134.53155517578125,135.5831756591797,134.25430297851562,109.76614379882812,2019198.0,2.0,1.2219529564010259,110.19632601013727,102.50753293761663,58.72104545922398,128.0360989453542,31.139823540384526,104.77001113891602,105.78816757202148,12.569999694824219,11.962901862190632 95394,2019-07-03,INTC,48.18000030517578,48.560001373291016,48.0,42.98650360107422,10739100.0,2.0,0.337175502115862,43.25902901376148,40.18900832449536,51.285766416679365,106.16151577014162,21.924248423858707,40.882952245076496,43.27833925882975,12.569999694824219,11.962901862190632 95395,2019-07-03,JNJ,141.0,142.17999267578125,140.7899932861328,126.83389282226562,3436300.0,2.0,0.8512993396579134,128.54108631352307,122.34090907832262,56.22464912166143,73.31507778307603,12.2845744080278,123.6839375813802,123.29015057881674,12.569999694824219,11.962901862190632 95396,2019-07-03,JPM,113.33999633789062,113.87000274658203,112.26000213623047,99.17577362060547,6849400.0,2.0,0.6109905061544083,99.27311532364867,93.2226274742029,57.48824374848028,181.49946739506154,22.856429159248165,95.74205525716145,96.82589925130209,12.569999694824219,11.962901862190632 95397,2019-07-03,KO,52.0,52.33000183105469,52.0,45.67100524902344,7253700.0,2.0,0.5563220645684908,45.6962619992758,44.24385144982089,63.314776972576105,106.89972237553133,18.363896762572047,44.35978368123372,43.061198170979814,12.569999694824219,11.962901862190632 95398,2019-07-03,MCD,209.82000732421875,212.8699951171875,209.6999969482422,193.0394287109375,2306000.0,2.0,2.4416974984639808,190.73670981750954,181.79467140807643,67.82143085972871,185.7682888356955,51.112906454499694,184.0008097330729,180.37600682576496,12.569999694824219,11.962901862190632 95399,2019-07-03,MMM,174.1699981689453,175.0399932861328,172.92999267578125,147.60279846191406,1170700.0,2.0,0.4654829182276501,149.24141693484918,138.86154174435003,47.01283624270798,103.89132798110396,6.041138119483482,141.96568094889324,151.68391977945964,12.569999694824219,11.962901862190632 95400,2019-07-03,MRK,82.11832427978516,83.08206176757812,82.05152893066406,72.636474609375,6533232.0,2.0,1.174116944997266,72.62017362980092,67.54647828670298,64.61856923865673,148.6222044700377,37.413443321880784,68.9943748474121,66.79695014953613,12.569999694824219,11.962901862190632 95401,2019-07-03,MSFT,136.8000030517578,137.74000549316406,136.2899932861328,131.84140014648438,13629300.0,2.0,2.2502506678870304,133.4037481587355,123.715718241411,62.962870905517406,95.5519210346375,26.018902875199508,125.65182647705078,122.7525188446045,12.569999694824219,11.962901862190632 95402,2019-07-03,NKE,85.33000183105469,86.29000091552734,85.12000274658203,82.62722778320312,4012800.0,2.0,0.5779707209877358,82.64245310795712,78.02822407710147,54.84122368271196,136.82499699699105,20.747263503201978,79.29138870239258,80.53126589457194,12.569999694824219,11.962901862190632 95403,2019-07-03,PG,111.95999908447266,114.2699966430664,111.83999633789062,102.02790832519531,6223300.0,2.0,1.1845834790628516,101.45150830787695,96.13364641624413,63.90186997930985,128.252485375654,44.21879296341008,97.23178176879883,95.74752184549968,12.569999694824219,11.962901862190632 95404,2019-07-03,TRV,153.38999938964844,154.6199951171875,153.0500030517578,139.72116088867188,613900.0,2.0,1.5329910739436912,139.382325553887,133.36909198761688,65.49140355599752,167.3024084130217,31.59435269169514,135.03364003499348,131.16632423400878,12.569999694824219,11.962901862190632 95405,2019-07-03,UNH,244.32000732421875,247.52000427246094,244.0399932861328,230.21751403808594,2559400.0,2.0,0.7660333222663951,235.92212106584248,225.60007742048566,51.18975961961375,13.439761067787078,0.07635825666982483,229.65643564860025,224.631716410319,12.569999694824219,11.962901862190632 95406,2019-07-03,V,176.0,176.99000549316406,175.72000122070312,171.86683654785156,4066600.0,2.0,2.691562829980427,171.4431479135866,162.09441769920633,66.04690069827856,127.89148781111706,24.5758655064844,163.821413675944,160.14686940511066,12.569999694824219,11.962901862190632 95407,2019-07-03,VZ,58.119998931884766,58.25,57.65999984741211,46.08803176879883,8437800.0,2.0,0.05047726622184001,46.44511583008173,44.674864791256155,52.41475219237131,49.02903590680577,4.452734481322689,45.57373224894206,45.579017321268715,12.569999694824219,11.962901862190632 95408,2019-07-03,WBA,55.06999969482422,55.5,54.849998474121094,45.706748962402344,3990500.0,2.0,0.5172433986251121,45.824660146326174,42.02852550736035,52.625309495151825,176.40513372410948,38.498903143531315,43.39835713704427,43.6759667078654,12.569999694824219,11.962901862190632 95409,2019-07-03,WMT,111.18000030517578,112.4000015258789,111.0,104.85786437988281,3207300.0,2.0,1.9238519128800107,105.6178896308565,98.86054893725873,70.12149319946943,94.53869709362989,41.403011172588535,100.02107060750326,97.22450637817383,12.569999694824219,11.962901862190632 95439,2019-07-05,AAPL,50.837501525878906,51.27000045776367,50.724998474121094,49.470333099365234,69062000.0,4.0,0.8692441688391597,49.79062696243344,45.92840837692203,59.103070741795705,99.29781928573142,22.71049481808291,46.34567006429037,47.2419324239095,13.279999732971191,14.261883308880249 95440,2019-07-05,AMGN,187.42999267578125,188.8800048828125,185.24000549316406,163.47679138183594,2225800.0,4.0,2.828546304051912,168.01089464512947,151.69018415125723,56.82865118272432,99.23242896722859,27.636560819597207,156.77615458170573,155.86675974527995,13.279999732971191,14.261883308880249 95441,2019-07-05,AXP,126.12999725341797,126.19000244140625,124.30999755859375,118.01811981201172,3731500.0,4.0,1.6239928801169583,118.72366372804849,113.24009664792807,63.055311886964496,88.75108185691846,34.045539937545996,114.02329940795899,111.44003232320149,13.279999732971191,14.261883308880249 95442,2019-07-05,BA,354.0,357.25,351.42999267578125,349.521728515625,3208200.0,4.0,0.5142249098941534,373.9438178902303,334.3371849173868,47.62782980878827,-10.691889953959354,10.592326211726617,350.1425018310547,354.4407750447591,13.279999732971191,14.261883308880249 95443,2019-07-05,CAT,134.42999267578125,135.58999633789062,133.22000122070312,121.45561981201172,3071800.0,4.0,2.13896670973962,125.48982457400024,110.56470041989624,56.57314047308386,82.98390500320495,27.765085307043634,115.11285909016927,117.83039716084798,13.279999732971191,14.261883308880249 95444,2019-07-05,CRM,153.9499969482422,154.80999755859375,152.57000732421875,154.5800018310547,3940900.0,4.0,-0.30112870985891504,159.1308508943981,146.63014306312144,49.81089875049395,21.016815015981408,7.344026226254499,153.1546651204427,156.23833236694335,13.279999732971191,14.261883308880249 95445,2019-07-05,CSCO,56.0,56.72999954223633,55.709999084472656,49.63392639160156,14273900.0,4.0,0.3156558392934343,50.352624288715546,47.50174773582059,55.56350214358525,63.81052843976661,5.2199457909197315,48.19136009216309,48.17082913716634,13.279999732971191,14.261883308880249 95446,2019-07-05,CVX,123.13999938964844,123.73999786376953,122.63999938964844,102.1897964477539,3458900.0,4.0,0.9083615218293914,104.11257677829163,99.20490674221618,54.6573893400544,56.875572206504316,15.280335337069237,100.10171534220378,99.34421742757162,13.279999732971191,14.261883308880249 95447,2019-07-05,DIS,141.4199981689453,142.88999938964844,140.6999969482422,141.60162353515625,5596000.0,4.0,1.9989218562508881,142.86952693703472,133.9150525307387,63.636886780526225,93.79763404920561,27.807210168390124,136.20416107177735,133.81647173563638,13.279999732971191,14.261883308880249 95448,2019-07-05,GS,206.86000061035156,208.75999450683594,206.1999969482422,187.71255493164062,1511400.0,4.0,3.0699472978721474,188.78313955258858,167.53117013979426,59.91403102843632,171.78311380389272,33.74340379834058,175.38503723144532,178.51845423380533,13.279999732971191,14.261883308880249 95449,2019-07-05,HD,209.97000122070312,212.1699981689453,209.72999572753906,190.9432373046875,2547800.0,4.0,3.486388743163957,194.47587650117012,177.46793605986502,63.494713214342475,93.5202023994471,39.13388768759244,181.65320688883463,180.03056971232095,13.279999732971191,14.261883308880249 95450,2019-07-05,HON,177.2100067138672,177.4499969482422,174.6699981689453,161.9698028564453,1208800.0,4.0,1.8420806472680908,163.4821140823599,156.36671556851897,61.09176559496426,86.18447564286734,18.514183880760378,157.57635599772135,155.8206024169922,13.279999732971191,14.261883308880249 95451,2019-07-05,IBM,134.67495727539062,135.26768493652344,133.75717163085938,109.6420669555664,2232896.0,4.0,1.299387916417004,110.37663337148474,103.03759850107384,58.42256235142662,112.27598061097176,26.173781046576533,104.90003992716471,105.80029513041178,13.279999732971191,14.261883308880249 95452,2019-07-05,INTC,48.029998779296875,48.18000030517578,47.439998626708984,42.59668731689453,14339200.0,4.0,0.3461108311568708,43.19226235852731,40.519790177483436,50.005335088017965,79.38907536192444,12.786724438982317,41.00344212849935,43.176406160990396,13.279999732971191,14.261883308880249 95453,2019-07-05,JNJ,141.74000549316406,141.86000061035156,140.3699951171875,125.43296813964844,4652400.0,4.0,0.7773417439662467,128.24807584200954,122.98103029812717,53.430284622162816,52.55747501982573,9.292561639781608,123.76582336425781,123.37821235656739,13.279999732971191,14.261883308880249 95454,2019-07-05,JPM,113.51000213623047,114.2699966430664,112.91999816894531,99.76472473144531,7929400.0,4.0,0.7826952068712529,99.8294872184013,93.00872536704792,58.52904354934294,190.76385033924527,25.23232370216374,95.84311879475912,96.96299209594727,13.279999732971191,14.261883308880249 95455,2019-07-05,KO,51.88999938964844,52.119998931884766,51.47999954223633,45.67978286743164,8916300.0,4.0,0.5620808015437078,45.799056264704475,44.23819730585217,63.35267769035822,85.89901461282584,6.487083782844184,44.44290301005046,43.145958455403644,13.279999732971191,14.261883308880249 95456,2019-07-05,MCD,212.3000030517578,213.00999450683594,210.25,191.61534118652344,1876200.0,4.0,2.577346835773909,191.58928412596885,181.68501396973426,65.15573575078245,167.60233847945665,51.54423695677005,184.37708129882813,180.71264190673827,13.279999732971191,14.261883308880249 95457,2019-07-05,MMM,173.0,173.27999877929688,169.72999572753906,145.0890350341797,1740500.0,4.0,0.3953066880275742,148.971765627774,139.745292172519,44.16084538168728,54.24612451647571,10.308503117801529,142.06971791585286,151.14740219116212,13.279999732971191,14.261883308880249 95458,2019-07-05,MRK,82.70992279052734,82.82442474365234,81.57442474365234,71.54988098144531,8767358.0,4.0,1.1533605509011409,72.6141932702787,67.94534042112754,60.53706603888455,116.20968413654255,30.963651616137998,69.13806762695313,66.87128728230795,13.279999732971191,14.261883308880249 95459,2019-07-05,MSFT,135.94000244140625,137.3300018310547,135.72000122070312,131.45774841308594,18141100.0,4.0,2.242938134705753,133.11584473510726,124.88985671142592,62.277573483588405,83.8323541498639,21.84971040580248,125.95203374226888,123.043771870931,13.279999732971191,14.261883308880249 95460,2019-07-05,NKE,85.80000305175781,86.91000366210938,85.41999816894531,83.22154235839844,6440900.0,4.0,0.7254226690936889,83.10105709999192,77.98850817710769,55.832472337581926,146.53384574381732,24.68795597232188,79.41443303426107,80.57558212280273,13.279999732971191,14.261883308880249 95461,2019-07-05,PG,112.97000122070312,113.44999694824219,112.2300033569336,101.19615173339844,8694800.0,4.0,1.2526742562879178,101.5815650165504,96.519632798391,61.62347662939589,109.2380983085098,44.218792963410074,97.42347132364908,95.88500900268555,13.279999732971191,14.261883308880249 95462,2019-07-05,TRV,153.80999755859375,154.24000549316406,152.50999450683594,139.5309600830078,612100.0,4.0,1.6229710780887103,139.77675985558415,133.50981546179867,65.02062640387433,141.8442045786333,26.458736660843226,135.2432439168294,131.46279017130533,13.279999732971191,14.261883308880249 95463,2019-07-05,UNH,244.38999938964844,248.75999450683594,244.05999755859375,231.88864135742188,2965000.0,4.0,0.8347945991426116,235.7269805953274,226.38070373084446,52.330175191550204,43.49998280089533,4.106421598299423,229.61729380289714,224.62071380615234,13.279999732971191,14.261883308880249 95464,2019-07-05,V,175.86000061035156,177.02999877929688,174.50999450683594,171.66281127929688,5840400.0,4.0,2.781922645771715,171.88437080506927,162.59964103575103,65.672397145324,114.69380588324167,16.272455164620283,164.22370249430338,160.46124852498372,13.279999732971191,14.261883308880249 95465,2019-07-05,VZ,58.08000183105469,58.5099983215332,57.77000045776367,46.230743408203125,6938500.0,4.0,0.09473026386563532,46.52511548613087,44.65591516877636,52.95610670984801,73.765274732111,8.53305044406579,45.548890050252275,45.57782821655273,13.279999732971191,14.261883308880249 95466,2019-07-05,WBA,55.11000061035156,55.56999969482422,54.75,45.706748962402344,4120600.0,4.0,0.5704673008787395,45.97943165671961,42.222415419696404,52.62530949515182,159.24451048445306,36.593660765935645,43.460470072428386,43.691795412699385,13.279999732971191,14.261883308880249 95467,2019-07-05,WMT,112.0,112.23999786376953,111.20999908447266,104.54045104980469,3579400.0,4.0,1.9000046412576523,105.48171309975814,99.63808365317155,68.83273887478816,88.64097537174125,41.40301117258854,100.32447916666666,97.43940455118815,13.279999732971191,14.261883308880249 95526,2019-07-08,AAPL,50.20249938964844,50.349998474121094,49.602500915527344,48.450557708740234,101354400.0,0.0,0.8071301438480631,49.72852531488426,46.22958969060891,55.363575200332676,64.15864572738651,5.861192903800286,46.51006253560384,47.24261735280355,13.960000038146973,20.11335251302883 95527,2019-07-08,AMGN,184.66000366210938,185.00999450683594,180.52000427246094,160.22373962402344,2700900.0,0.0,2.46508146149867,167.8782709593331,152.41450400404582,52.46648676008699,46.77739166339248,1.8951221117837578,157.07302703857422,155.72030131022134,13.960000038146973,20.11335251302883 95528,2019-07-08,AXP,124.98999786376953,125.2300033569336,124.63999938964844,117.50048828125,3332000.0,0.0,1.5709078939140397,118.75937396625311,113.59190243145197,61.72104236372208,76.05042734461303,34.045539937545996,114.23628412882486,111.67583974202473,13.960000038146973,20.11335251302883 95529,2019-07-08,BA,350.4100036621094,352.9599914550781,349.3999938964844,344.8662109375,3262300.0,0.0,-0.24421435180295248,374.029973152099,333.9976269455572,45.972561595973936,-39.839125684273554,13.708160529366193,350.1611643473307,354.24866943359376,13.960000038146973,20.11335251302883 95530,2019-07-08,CAT,135.14999389648438,136.1300048828125,134.42999267578125,120.8729248046875,2742100.0,0.0,2.032920901724424,125.39902689779613,111.58597523843433,55.49998469752281,81.85786834022596,29.989359845476717,115.48875605265299,117.80258763631186,13.960000038146973,20.11335251302883 95531,2019-07-08,CRM,153.52000427246094,153.69000244140625,152.0399932861328,152.80999755859375,4717400.0,0.0,-0.3194494903771954,157.3048603583295,147.6101329278033,48.46992687849725,-8.139555710179284,9.124174082771306,153.12466481526693,156.1144989013672,13.960000038146973,20.11335251302883 95532,2019-07-08,CSCO,56.25,56.47999954223633,55.959999084472656,49.274391174316406,15835100.0,0.0,0.32479986326803356,50.3846167299062,47.52331478864849,54.39753105376041,53.409257423471004,5.219945790919733,48.25975596110026,48.18135325113932,13.960000038146973,20.11335251302883 95533,2019-07-08,CVX,123.66000366210938,124.08999633789062,123.41999816894531,102.23941802978516,3505200.0,0.0,0.8578608939787387,104.14856385545792,99.34428129835067,54.75294722868842,63.82514260377807,17.505544152648316,100.2597063700358,99.33501688639323,13.960000038146973,20.11335251302883 95534,2019-07-08,DIS,142.17999267578125,142.22999572753906,140.97000122070312,140.18014526367188,4993900.0,0.0,1.91728847863547,143.0219880650432,134.14327224989822,61.03073406138977,77.46181600499749,27.807210168390135,136.50591735839845,134.22371648152668,13.960000038146973,20.11335251302883 95535,2019-07-08,GS,206.36000061035156,207.25,204.7100067138672,185.77130126953125,1853900.0,0.0,3.136466300324969,189.51934112196642,168.23419128770155,57.69526416726697,135.24599209080446,27.131316512908064,175.82569274902343,178.57384287516277,13.960000038146973,20.11335251302883 95536,2019-07-08,HD,210.97999572753906,213.44000244140625,210.58999633789062,192.25253295898438,2705300.0,0.0,3.5654365647066015,194.7805982558989,178.57275715181595,64.6319362895106,98.75608735767385,42.469804237720425,182.32283426920574,180.25434341430665,13.960000038146973,20.11335251302883 95537,2019-07-08,HON,176.3000030517578,176.30999755859375,174.8000030517578,161.1259307861328,1573900.0,0.0,1.728465397282605,163.55601186761467,156.6055848120728,59.46546780031772,71.23946083072781,18.51418388076037,157.85855102539062,156.07244873046875,13.960000038146973,20.11335251302883 95538,2019-07-08,IBM,134.84703063964844,135.07647705078125,134.10133361816406,109.01386260986328,2505484.0,0.0,1.2951353257020202,110.44211018804425,103.53514353510029,56.90750531099413,101.0608549832339,26.173781046576533,105.11149648030599,105.79032847086589,13.960000038146973,20.11335251302883 95539,2019-07-08,INTC,47.619998931884766,47.95000076293945,47.06999969482422,42.3663330078125,16564300.0,0.0,0.33079131978180243,43.188450735402384,40.682187539744106,49.25361326590588,61.85638507298744,7.116876429220237,41.10060195922851,43.06432317097982,13.960000038146973,20.11335251302883 95540,2019-07-08,JNJ,140.1199951171875,141.0800018310547,139.63999938964844,125.7899398803711,4078100.0,0.0,0.7390155415422015,128.18506298124717,123.25998859345988,54.03249678581073,40.97645438099512,4.136897733127453,123.82917912801106,123.47207565307617,13.960000038146973,20.11335251302883 95541,2019-07-08,JPM,112.95999908447266,113.4800033569336,112.5,99.21971893310547,6917200.0,0.0,0.8648258322733398,100.2002475576588,93.03155481050527,57.188707889781284,144.56949313200792,21.047837072804754,95.98944524129232,97.08416379292807,13.960000038146973,20.11335251302883 95542,2019-07-08,KO,52.20000076293945,52.33000183105469,51.88999938964844,45.58335494995117,9495100.0,0.0,0.552494897761818,45.86975761953939,44.2471655219401,62.61748490152101,97.47206968119612,10.369668376923059,44.51700922648112,43.229546546936035,13.960000038146973,20.11335251302883 95543,2019-07-08,MCD,211.24000549316406,212.52999877929688,211.22999572753906,192.44984436035156,1818000.0,0.0,2.7208233864414524,192.52917076880507,181.35107215111682,65.96662786555699,167.3809086643343,51.54423695677005,184.81092987060546,181.07611083984375,13.960000038146973,20.11335251302883 95544,2019-07-08,MMM,169.9199981689453,170.47999572753906,168.77000427246094,142.71865844726562,2285300.0,0.0,0.146730521387326,148.79543013019295,140.13925614910394,41.69357355747791,15.401088765000065,14.53428685145135,142.16306762695314,150.5692876180013,13.960000038146973,20.11335251302883 95545,2019-07-08,MRK,81.11640930175781,81.58396911621094,79.67557525634766,70.24591827392578,13693273.0,0.0,1.0199348916687114,72.54247070759568,68.19485839396681,56.13536419042177,51.481918235588516,9.164528670244128,69.23718795776367,66.92361501057943,13.960000038146973,20.11335251302883 95546,2019-07-08,MSFT,136.39999389648438,137.10000610351562,135.3699951171875,131.36181640625,16779700.0,0.0,2.203995697796671,133.2603692981635,125.27860622673886,62.10272781655822,76.79539428476787,19.259822821121062,126.29667943318685,123.3189328511556,13.960000038146973,20.11335251302883 95547,2019-07-08,NKE,86.05999755859375,88.5199966430664,85.97000122070312,84.812744140625,7052000.0,0.0,0.9596142501623603,83.95747763798317,77.618073204302,58.3637741694073,181.4700182834159,33.82205321936623,79.6083605448405,80.6368595123291,13.960000038146973,20.11335251302883 95548,2019-07-08,PG,113.33999633789062,114.2300033569336,113.30000305175781,102.00106811523438,5317800.0,0.0,1.3559560950433251,101.99648784190452,96.5769298216697,62.94607248204806,126.28898671533813,47.766693565750955,97.64079869588217,96.03605931599935,13.960000038146973,20.11335251302883 95549,2019-07-08,TRV,153.97999572753906,154.25999450683594,153.44000244140625,139.26837158203125,773400.0,0.0,1.6540256045849446,140.12105629874938,133.55217520759825,64.35988285300184,138.6202950882499,26.572125596580847,135.47471313476564,131.75082677205404,13.960000038146973,20.11335251302883 95550,2019-07-08,UNH,246.41000366210938,247.97999572753906,244.8800048828125,232.68670654296875,1902500.0,0.0,0.9428173852955695,235.87994785822158,226.43033503972762,52.874131035823055,49.79485100128964,4.1064215982994225,229.69324137369793,224.66600952148437,13.960000038146973,20.11335251302883 95551,2019-07-08,V,176.3000030517578,176.61000061035156,175.39999389648438,171.2061309814453,6720300.0,0.0,2.784584213918947,172.40253889572398,162.67810685622914,64.8213122316769,111.53721144049634,16.27245516462028,164.6991943359375,160.75071461995444,13.960000038146973,20.11335251302883 95552,2019-07-08,VZ,57.959999084472656,58.29999923706055,57.810001373291016,45.89773941040039,12048200.0,0.0,0.10175744722205593,46.55512971666691,44.67743520948055,51.54072600531928,60.813190692491006,8.533050444065791,45.52299054463705,45.56831404368083,13.960000038146973,20.11335251302883 95553,2019-07-08,WBA,55.16999816894531,55.52000045776367,54.88999938964844,45.9055061340332,3819600.0,0.0,0.6215211604852797,46.21675907029533,42.271635094743736,53.33834699889568,150.81539710551064,36.593660765935645,43.56592381795247,43.710799853006996,13.960000038146973,20.11335251302883 95554,2019-07-08,WMT,111.91999816894531,112.93000030517578,111.69999694824219,105.2313003540039,4715700.0,0.0,1.9147788927003688,105.51370557297518,100.22784563552092,70.07122005929581,97.85355440632893,45.553685691328674,100.66242980957031,97.6517328898112,13.960000038146973,20.11335251302883 95555,2019-07-09,AAPL,49.79999923706055,50.377498626708984,49.70249938964844,48.7460823059082,82312000.0,1.0,0.7728418568758713,49.746890918534575,46.42099428959531,56.194466688121274,66.1384467588544,6.198498378507971,46.689877319335935,47.25494384765625,14.09000015258789,14.158894018011736 95556,2019-07-09,AMGN,181.2100067138672,182.27000427246094,180.50999450683594,159.65228271484375,2273700.0,1.0,2.1066371566406303,167.6570260583798,153.1641439855655,51.74468784328609,29.981067899148336,1.84855727362352,157.37517598470052,155.5901786804199,14.09000015258789,14.158894018011736 95557,2019-07-09,AXP,124.2699966430664,126.04000091552734,124.18000030517578,118.48867797851562,2237100.0,1.0,1.5902449558569884,119.07130545413689,113.62088280880256,63.25652520747447,82.48936542474728,38.66644760553184,114.44843317667643,111.93296445210775,14.09000015258789,14.158894018011736 95558,2019-07-09,BA,349.04998779296875,353.8500061035156,347.8999938964844,346.8011169433594,4828200.0,1.0,-0.6812986007927861,374.0452586994818,333.91261178391665,46.76798009408539,-34.75571515368709,16.01988051269644,350.10190633138023,354.0038497924805,14.09000015258789,14.158894018011736 95559,2019-07-09,CAT,134.11000061035156,134.44000244140625,133.35000610351562,120.3799057006836,2618700.0,1.0,1.8873402301483821,125.26365889266373,112.48777924820541,54.59354383796958,62.72745485800988,21.960708741714132,115.82909596761068,117.74666188557943,14.09000015258789,14.158894018011736 95560,2019-07-09,CRM,152.0800018310547,154.19000244140625,151.67999267578125,153.9499969482422,4979100.0,1.0,-0.23922280596372048,157.40716888798917,147.62382476435457,49.37793289570426,5.095685338434281,7.050138456822993,153.10599822998046,156.00149892171223,14.09000015258789,14.158894018011736 95561,2019-07-09,CSCO,56.369998931884766,56.689998626708984,56.040000915527344,49.40592956542969,19564000.0,1.0,0.3387556527014013,50.408094157645024,47.523851643136226,54.756854295956046,58.29587917171431,7.613629025733861,48.3273073832194,48.19726486206055,14.09000015258789,14.158894018011736 95562,2019-07-09,CVX,123.9000015258789,124.13999938964844,123.06999969482422,102.03262329101562,3955600.0,1.0,0.7920222360858844,104.17898636098869,99.40153960947029,54.2599645443195,55.95154869041702,14.296446247613817,100.38764317830403,99.31554361979167,14.09000015258789,14.158894018011736 95563,2019-07-09,DIS,140.05999755859375,141.72000122070312,139.75,140.76663208007812,7396300.0,1.0,1.878266535902128,143.12786090552376,134.57255565941765,61.7002003670288,65.93106246255115,17.68624853815149,136.82524770100912,134.64995676676432,14.09000015258789,14.158894018011736 95564,2019-07-09,GS,203.75,207.94000244140625,203.5399932861328,187.5951385498047,1812100.0,1.0,3.2983304151993025,190.67019477256372,168.31579308144018,59.165011320871,127.32872739806432,22.06571497192495,176.29628194173176,178.6618766784668,14.09000015258789,14.158894018011736 95565,2019-07-09,HD,211.92999267578125,213.3300018310547,211.1999969482422,191.43081665039062,2397400.0,1.0,3.5211868439794216,194.7773630601133,179.83563895404686,63.35064354588453,92.32606766642114,42.469804237720425,182.91754608154298,180.43378575642905,14.09000015258789,14.158894018011736 95566,2019-07-09,HON,175.0,175.75999450683594,174.58999633789062,160.98838806152344,1595900.0,1.0,1.6087809197207719,163.4721194179558,157.0783780185676,59.19974945963298,62.177178702768444,16.677015267355895,158.12882232666016,156.30785497029623,14.09000015258789,14.158894018011736 95567,2019-07-09,IBM,134.4263916015625,134.7896728515625,133.011474609375,108.05223846435547,3519999.0,1.0,1.2003333888825267,110.44071069330029,103.89250387579152,54.662757288427976,78.79579588105743,15.241488229796667,105.29374211629232,105.7546272277832,14.09000015258789,14.158894018011736 95568,2019-07-09,INTC,47.36000061035156,47.79999923706055,47.130001068115234,42.3043212890625,17853200.0,1.0,0.3100723481798937,43.220187244071624,40.73461736713443,49.04827718998425,55.927782361819894,7.116876429220226,41.19451344807943,42.950472831726074,14.09000015258789,14.158894018011736 95569,2019-07-09,JNJ,141.4600067138672,142.47000122070312,140.91000366210938,126.1824951171875,4217400.0,1.0,0.7318810082033878,128.16833471741842,123.48997903380229,54.69891179433334,62.625930312542806,12.535090366210833,123.90532302856445,123.57794659932455,14.09000015258789,14.158894018011736 95570,2019-07-09,JPM,112.27999877929688,113.48999786376953,112.1500015258789,99.64168548583984,8947300.0,1.0,0.9529787728233288,100.60841502111103,92.95617390711163,57.95980143122476,130.9551174664823,17.54897328512644,96.11870447794597,97.19942054748535,14.09000015258789,14.158894018011736 95571,2019-07-09,KO,51.720001220703125,51.970001220703125,51.43000030517578,45.223941802978516,10584900.0,1.0,0.510017201903409,45.88043757333668,44.28978146658031,59.93562711077371,61.77602491362388,0.5905052926440633,44.586093521118165,43.30612958272298,14.09000015258789,14.158894018011736 95572,2019-07-09,MCD,211.99000549316406,212.69000244140625,211.47000122070312,192.3863525390625,1618800.0,1.0,2.797162380434969,193.13087899078727,181.72812369475963,65.84602035320803,163.09109315695775,52.09620890873826,185.2787338256836,181.44363149007162,14.09000015258789,14.158894018011736 95573,2019-07-09,MMM,166.82000732421875,167.4499969482422,164.2899932861328,139.7747039794922,4536100.0,1.0,-0.28454039886702276,149.04787918508413,139.66832870065804,38.90116341162954,-48.652196104509464,30.798920083803445,142.1521006266276,149.92231241861978,14.09000015258789,14.158894018011736 95574,2019-07-09,MRK,80.38167572021484,81.3072509765625,80.2385482788086,70.93131256103516,8490791.0,1.0,0.958451256863782,72.48643195719772,68.49557030110306,57.8036583123434,61.194281465376285,9.164528670244128,69.3550028483073,67.000927734375,14.09000015258789,14.158894018011736 95575,2019-07-09,MSFT,136.0,136.97000122070312,135.8000030517578,130.88226318359375,19953100.0,1.0,2.110113523507323,133.38032619343093,125.52887104167648,61.21399653457358,72.69174338478727,19.259822821121077,126.62342147827148,123.58387184143066,14.09000015258789,14.158894018011736 95576,2019-07-09,NKE,88.0999984741211,88.80000305175781,87.81999969482422,84.3909683227539,6219700.0,1.0,1.0985159735038081,84.50376963072584,77.59515004700854,57.46076548397409,183.84617467197748,35.28133260394958,79.80352300008138,80.68919537862142,14.09000015258789,14.158894018011736 95577,2019-07-09,PG,113.9000015258789,113.91000366210938,112.31999969482422,100.98151397705078,7537700.0,1.0,1.3400904694263005,102.10330952980138,96.84484186790371,60.22631247429264,99.68280277167102,36.137381668384904,97.82622833251953,96.16863695780437,14.09000015258789,14.158894018011736 95578,2019-07-09,TRV,153.19000244140625,153.6300048828125,152.44000244140625,138.95144653320312,843400.0,1.0,1.6342250091460357,140.34415264686353,133.7030534688591,63.553529168416624,108.27253518732996,16.930716013279827,135.6656000773112,132.02127393086752,14.09000015258789,14.158894018011736 95579,2019-07-09,UNH,244.6300048828125,246.0800018310547,243.69000244140625,230.95916748046875,2774800.0,1.0,0.87889688073966,235.8168376635815,226.39523814208258,51.556729342148955,7.832157691553578,0.45610213398001326,229.67639567057293,224.84780248006186,14.09000015258789,14.158894018011736 95580,2019-07-09,V,175.42999267578125,177.88999938964844,175.3000030517578,172.7025604248047,4894300.0,1.0,2.8743096236023575,173.19295952572443,162.55913855777166,66.30166654217442,122.8495132543604,22.515368774659148,165.1879674275716,161.0764394124349,14.09000015258789,14.158894018011736 95581,2019-07-09,VZ,56.95000076293945,56.9900016784668,56.2599983215332,45.195098876953125,16733700.0,1.0,0.05005234949442894,46.462595864346135,44.83765972037066,48.69960537913296,-70.35468033707717,15.925435052523646,45.46177698771159,45.54774990081787,14.09000015258789,14.158894018011736 95582,2019-07-09,WBA,55.349998474121094,55.779998779296875,55.130001068115234,45.96348190307617,3517000.0,1.0,0.6590626085851667,46.4394545093834,42.314782474869524,53.549309433741584,146.56696117793513,39.083346324335615,43.66889317830404,43.7454158782959,14.09000015258789,14.158894018011736 95583,2019-07-09,WMT,112.88999938964844,113.37999725341797,112.5999984741211,105.38065338134766,5423400.0,1.0,1.916447520454156,105.71677903024984,100.52516127736736,70.33484792567545,105.12757194973001,48.11581483997161,100.9801523844401,97.84797757466634,14.09000015258789,14.158894018011736 95584,2019-07-10,AAPL,50.462501525878906,50.932498931884766,50.38999938964844,49.22810745239258,71588400.0,2.0,0.7756226482055055,49.86771256168088,46.50412963192263,57.528455777727096,83.7220787381184,12.929037586731763,46.891734568278,47.27562580108643,13.029999732971191,13.00338897112114 95585,2019-07-10,AMGN,182.1699981689453,183.2899932861328,181.02999877929688,160.25013732910156,1775700.0,2.0,1.8494895689958923,167.2320022986203,154.2617492272586,52.45262730384915,35.547141474056644,6.502693436459679,157.76846720377605,155.48004455566405,13.029999732971191,13.00338897112114 95586,2019-07-10,AXP,126.69999694824219,128.4199981689453,126.69999694824219,119.42041015625,2733800.0,2.0,1.661598839581913,119.56151429331067,113.51128462636706,64.6399996948752,122.61303366643179,49.72903647764248,114.73354619344076,112.1890432993571,13.029999732971191,13.00338897112114 95587,2019-07-10,BA,354.489990234375,356.5199890136719,351.25,346.025146484375,2946700.0,2.0,-1.077880215951211,373.89868912739274,334.3508897300291,46.48406142636396,-20.589682189636004,10.392750210463081,350.01743774414064,353.5917978922526,13.029999732971191,13.00338897112114 95588,2019-07-10,CAT,134.72999572753906,135.49000549316406,132.5500030517578,118.90081787109375,3933300.0,2.0,1.6337832363235378,125.09536775790113,113.1365490511809,51.9598345091327,53.41968458805553,26.66793014085264,116.15927658081054,117.63148345947266,13.029999732971191,13.00338897112114 95589,2019-07-10,CRM,154.57000732421875,156.39999389648438,154.57000732421875,156.27000427246094,4966300.0,2.0,0.011430853625171267,157.8537754649626,147.7892192249788,51.18867483316087,73.03637616574548,1.7708995880007123,153.14199829101562,155.92749888102213,13.029999732971191,13.00338897112114 95590,2019-07-10,CSCO,56.689998626708984,57.650001525878906,56.599998474121094,50.09870147705078,19362600.0,2.0,0.40109306868078676,50.4703590870744,47.49474825850666,56.61918030861413,96.75908538832763,17.76293127868215,48.430732345581056,48.214701398213705,13.029999732971191,13.00338897112114 95591,2019-07-10,CVX,124.11000061035156,125.62000274658203,124.11000061035156,103.76143646240234,4743500.0,2.0,0.8693243698008501,104.39168874464251,99.54204309739852,57.56432285879435,89.98290927556374,23.713837678523966,100.58423639933268,99.4099360148112,13.029999732971191,13.00338897112114 95592,2019-07-10,DIS,142.39999389648438,144.25,142.00999450683594,142.6851348876953,9533700.0,2.0,1.9793320009106878,143.10081412188546,135.52320626385674,63.8044127301033,111.084574334273,29.97826259429391,137.21412556966146,134.8865473429362,13.029999732971191,13.00338897112114 95593,2019-07-10,GS,207.17999267578125,208.99000549316406,205.64999389648438,185.96994018554688,1779800.0,2.0,3.2579137648586425,191.39512958370133,168.60571727909164,57.32901558015559,122.24745635313933,24.935036202021664,176.8193613688151,178.64776992797852,13.029999732971191,13.00338897112114 95594,2019-07-10,HD,210.72000122070312,211.32000732421875,208.8300018310547,190.30210876464844,3457400.0,2.0,3.3563513984618965,194.29025940302515,181.473133236135,61.614961035385996,70.17209622516201,27.56148012580365,183.53560892740884,180.55899709065756,13.029999732971191,13.00338897112114 95595,2019-07-10,HON,176.1199951171875,176.94000244140625,174.3699951171875,160.01612854003906,1865600.0,2.0,1.4191181800912602,163.3145129456207,157.4937176451996,57.32656539981551,59.12407753019325,23.774349690633017,158.41009979248048,156.5031723022461,13.029999732971191,13.00338897112114 95596,2019-07-10,IBM,133.8432159423828,135.66921997070312,133.64244079589844,108.93631744384766,2629539.0,2.0,1.1829041730560164,110.60002966006645,104.0837159148847,56.302092084114754,90.24852122587136,21.13632314355502,105.55250473022461,105.7263796488444,13.029999732971191,13.00338897112114 95597,2019-07-10,INTC,47.91999816894531,48.61000061035156,47.900001525878906,42.71186065673828,16032300.0,2.0,0.3228162106063337,43.30105678773604,40.7742380883626,50.45260043199277,89.46835857976372,17.492613128578196,41.33154118855794,42.83431568145752,13.029999732971191,13.00338897112114 95598,2019-07-10,JNJ,141.77999877929688,141.99000549316406,140.6699981689453,126.00405883789062,4874400.0,2.0,0.7037165166897239,128.17458097053392,123.61133287834303,54.328548789447794,52.740689950018066,10.74437606675799,124.02846247355143,123.66947021484376,13.029999732971191,13.00338897112114 95599,2019-07-10,JPM,113.37000274658203,113.83000183105469,112.73999786376953,99.3515853881836,9242300.0,2.0,0.9880424218990385,100.91229319106918,92.92639394271987,57.22673921707619,125.86378526039998,19.951696064903242,96.27291768391927,97.23739293416341,13.029999732971191,13.00338897112114 95600,2019-07-10,KO,51.79999923706055,51.970001220703125,51.65999984741211,45.425559997558594,7620900.0,2.0,0.4870082967169793,45.905203502520585,44.342821628705,60.90724482509607,73.18125390986573,0.5905052926440646,44.67668533325195,43.385638046264646,13.029999732971191,13.00338897112114 95601,2019-07-10,MCD,212.25,213.4600067138672,211.9499969482422,193.21177673339844,1842300.0,2.0,2.890941443876244,193.93432963110087,181.80818440698505,66.66566303044783,168.80396692828592,54.74798242131917,185.80711822509767,181.78402735392254,13.029999732971191,13.00338897112114 95602,2019-07-10,MMM,166.19000244140625,167.32000732421875,165.57000732421875,139.7747039794922,2661700.0,2.0,-0.619188095375506,149.28224396933476,139.163186023341,38.90116341162954,-43.235273142721304,30.79892008380345,142.21817779541016,149.2211115519206,13.029999732971191,13.00338897112114 95603,2019-07-10,MRK,80.91603088378906,81.21183013916016,80.48664093017578,70.89788055419922,5996132.0,2.0,0.8966908557520554,72.44603589555575,68.735779442579,57.69293833871737,59.203304590629145,9.164528670244124,69.49688975016277,67.08335723876954,13.029999732971191,13.00338897112114 95604,2019-07-10,MSFT,137.1300048828125,138.5800018310547,137.02000427246094,132.2154541015625,24204400.0,2.0,2.118863647950434,133.61608955108315,125.84460609711019,62.747192229508194,92.51389866540728,27.3736952437977,126.99716084798177,123.86115633646646,13.029999732971191,13.00338897112114 95605,2019-07-10,NKE,88.4800033569336,88.94000244140625,87.38999938964844,83.81584167480469,5985500.0,2.0,1.1489443606328962,84.86234546959648,77.63724712073557,56.233471721225435,158.1344851543688,30.555431898291165,80.01010309855143,80.71219050089518,13.029999732971191,13.00338897112114 95606,2019-07-10,PG,113.45999908447266,114.5,113.4000015258789,101.73275756835938,5600700.0,2.0,1.3723167133985328,102.36267017246357,96.97631221889387,61.49448581244781,118.0603522858309,39.21597528243121,98.10317993164062,96.30914688110352,13.029999732971191,13.00338897112114 95607,2019-07-10,TRV,154.30999755859375,154.72999572753906,153.25999450683594,138.8427734375,747000.0,2.0,1.5914189964338732,140.495997716111,133.92609090693588,63.272330738045255,119.37804991542635,23.759465171387912,135.90269470214844,132.2682969411214,13.029999732971191,13.00338897112114 95608,2019-07-10,UNH,246.82000732421875,249.11000061035156,245.47999572753906,232.34873962402344,2753000.0,2.0,0.9296498543684777,235.93366384674763,226.53134622405312,52.54067921253839,61.68204676437849,10.249757507368123,229.8794158935547,225.24281361897786,13.029999732971191,13.00338897112114 95609,2019-07-10,V,178.5800018310547,180.25999450683594,178.5800018310547,174.23785400390625,5110600.0,2.0,3.034325205891122,174.21153037404972,162.4151068940167,67.74237743267875,155.17738808639092,32.47983531738807,165.6932586669922,161.39896926879882,13.029999732971191,13.00338897112114 95610,2019-07-10,VZ,56.70000076293945,57.11000061035156,56.59000015258789,45.66780471801758,10901500.0,2.0,0.046680988459470996,46.44371543391303,44.917587514085014,50.59496396878544,-27.739787488700962,13.803022182758165,45.43191274007162,45.53268559773763,13.029999732971191,13.00338897112114 95611,2019-07-10,WBA,55.779998779296875,56.150001525878906,55.400001525878906,46.02145004272461,5217900.0,2.0,0.6855889781102036,46.656121070396175,42.320893852699534,53.76552008639352,143.02088033365771,42.51694670196303,43.77517509460449,43.78086102803548,13.029999732971191,13.00338897112114 95612,2019-07-10,WMT,113.12000274658203,113.61000061035156,112.38999938964844,105.47401428222656,4579000.0,2.0,1.9033625853404317,105.9069335421245,100.80552373326611,70.50286614637515,103.12825130467338,49.416375982461176,101.3087666829427,98.034015528361,13.029999732971191,13.00338897112114 95613,2019-07-11,AAPL,50.82749938964844,51.09749984741211,50.4275016784668,48.86960983276367,80767200.0,3.0,0.7403642256220948,49.89436086684938,46.66060510605101,56.21144925476858,79.8612346762181,14.870272698206714,47.08850491841634,47.28888511657715,12.930000305175781,71.86210815048885 95614,2019-07-11,AMGN,180.86000061035156,181.0,175.9499969482422,156.49598693847656,3621900.0,3.0,1.3274674726546607,166.9594242047111,154.74533195983966,47.888847191073644,-18.80627203258437,14.964479007738255,158.02695007324218,155.31053771972657,12.930000305175781,71.86210815048885 95615,2019-07-11,AXP,126.9800033569336,127.69000244140625,126.44000244140625,119.78744506835938,2928100.0,3.0,1.7278464185137778,119.99476424297876,113.6079335109275,65.17435440840924,113.2929398658574,46.640421550692636,115.06717071533203,112.45718129475911,12.930000305175781,71.86210815048885 95616,2019-07-11,BA,352.6199951171875,359.260009765625,350.70001220703125,352.6058349609375,5059200.0,3.0,-0.8513535662674485,373.4991538035179,335.9261055958961,49.19015379515832,-0.2985035421986502,4.81587790424901,350.35138346354165,353.3574595133463,12.930000305175781,71.86210815048885 95617,2019-07-11,CAT,133.1999969482422,134.00999450683594,132.58999633789062,120.08409881591797,3164200.0,3.0,1.5109016414743905,124.89159831333457,113.95526142787638,53.804196831933815,48.75668386096484,26.667930140852626,116.5321866353353,117.5501335144043,12.930000305175781,71.86210815048885 95618,2019-07-11,CRM,156.82000732421875,159.3000030517578,156.6199951171875,158.89999389648438,7083200.0,3.0,0.4174814019017674,158.85854827745783,147.54644592420232,53.153751238684684,128.79041771255436,11.948422174963683,153.3423314412435,155.9076655069987,12.930000305175781,71.86210815048885 95619,2019-07-11,CSCO,57.369998931884766,57.619998931884766,56.91999816894531,50.247772216796875,15994600.0,3.0,0.4572537462662467,50.64379447999909,47.47830978330657,57.01306112420148,102.22189168487606,17.76293127868213,48.560912195841475,48.2307009379069,12.930000305175781,71.86210815048885 95620,2019-07-11,CVX,125.68000030517578,125.68000030517578,124.5999984741211,103.75316619873047,3548000.0,3.0,0.9193221530190812,104.4167084643039,99.95046606572541,57.543750534941,91.85319230602352,24.075371590598646,100.82301610310873,99.49900309244792,12.930000305175781,71.86210815048885 95621,2019-07-11,DIS,144.00999450683594,145.33999633789062,143.5399932861328,142.70501708984375,10471100.0,3.0,2.0375438998675577,142.94256755195474,136.54381703056478,63.825719532111115,129.76666833701913,34.48400556173171,137.63824310302735,135.09086786905925,12.930000305175781,71.86210815048885 95622,2019-07-11,GS,206.1999969482422,212.58999633789062,206.0,190.8275146484375,3691600.0,3.0,3.576619893228525,192.6314151010445,169.27725494290084,61.06482878792446,140.62441280195358,33.85968991101434,177.52061106363934,178.833420308431,12.930000305175781,71.86210815048885 95623,2019-07-11,HD,212.25,214.0800018310547,211.02000427246094,193.27291870117188,3450100.0,3.0,3.425945487098602,194.12443782168316,183.00244663876606,64.27967857144054,94.52081251853807,35.91019128649808,184.29932708740233,180.71862767537434,12.930000305175781,71.86210815048885 95624,2019-07-11,HON,174.8300018310547,175.02999877929688,173.24000549316406,160.08949279785156,2426400.0,3.0,1.260202149037923,163.26697406113703,157.6916776722614,57.43170647297827,31.707550121021132,13.847589830241343,158.72103373209634,156.7068623860677,12.930000305175781,71.86210815048885 95625,2019-07-11,IBM,134.5984649658203,135.35372924804688,134.13002014160156,109.5334701538086,2231013.0,3.0,1.203404528709541,110.71610989708314,104.46163744788755,57.378940066688905,90.78896017156242,21.136323143555018,105.85107701619467,105.71383234659831,12.930000305175781,71.86210815048885 95626,2019-07-11,INTC,48.560001373291016,48.779998779296875,48.310001373291016,43.057376861572266,16615100.0,3.0,0.35668444724506543,43.38826162913588,40.88903062245103,51.62204023055246,104.667136988959,19.509805384607652,41.460594940185544,42.725971921284994,12.930000305175781,71.86210815048885 95627,2019-07-11,JNJ,140.94000244140625,141.2100067138672,139.02000427246094,125.02249145507812,5817400.0,3.0,0.5953290866277001,128.1219149615221,123.52390489321422,52.31288631079629,21.646495776339126,0.8502037721388516,124.289613087972,123.73665784200033,12.930000305175781,71.86210815048885 95628,2019-07-11,JPM,113.37000274658203,114.36000061035156,113.12000274658203,100.30097198486328,11595200.0,3.0,1.0799887424553276,101.36030383296205,92.97049679570006,58.98302835661635,136.26851248390386,23.65868927638635,96.4675059000651,97.30966466267904,12.930000305175781,71.86210815048885 95629,2019-07-11,KO,51.9900016784668,52.060001373291016,51.65999984741211,45.61841583251953,10376500.0,3.0,0.4788159356508075,45.96377040908805,44.35438335372934,61.82338269951599,82.58637404881587,2.52147111868016,44.78791224161784,43.464591598510744,12.930000305175781,71.86210815048885 95630,2019-07-11,MCD,214.47000122070312,214.8000030517578,211.61000061035156,192.93055725097656,1922800.0,3.0,2.9090364044546675,194.61092327202303,181.83549701606293,66.10652498613638,157.90689144867312,58.972840863144306,186.34566752115884,182.1159782409668,12.930000305175781,71.86210815048885 95631,2019-07-11,MMM,166.3000030517578,169.08999633789062,165.8699951171875,142.59214782714844,2814800.0,3.0,-0.649566831626089,149.28177787215913,139.16618355362215,42.82310692086957,-17.352335529781634,20.450372860611896,142.43300069173176,148.5890324910482,12.930000305175781,71.86210815048885 95632,2019-07-11,MRK,79.67557525634766,79.83778381347656,76.1259536743164,67.70490264892578,22146126.0,3.0,0.5833738897224521,72.71738396889526,68.28433569663207,48.51218698699278,-78.30693346079418,25.582561916988922,69.55725351969402,67.12502492268881,12.930000305175781,71.86210815048885 95633,2019-07-11,MSFT,138.1999969482422,139.22000122070312,137.8699951171875,132.74295043945312,22327900.0,3.0,2.1436520442210565,133.77604800226223,126.34740246770845,63.34033791531148,101.48946334356779,30.34802507443851,127.42748769124348,124.1456398010254,12.930000305175781,71.86210815048885 95634,2019-07-11,NKE,87.70999908447266,88.30000305175781,87.4000015258789,84.63059997558594,3942400.0,3.0,1.240355361886003,85.2982175911329,77.74391497722647,57.561851060750364,147.32402881302488,30.555431898291154,80.31808293660482,80.73936538696289,12.930000305175781,71.86210815048885 95635,2019-07-11,PG,113.66000366210938,114.4000015258789,113.44000244140625,102.29621124267578,4625300.0,3.0,1.4268741296937577,102.70745320498294,97.05187525571041,62.42407932305206,121.43564645087274,39.215975282431195,98.40696182250977,96.44913050333659,12.930000305175781,71.86210815048885 95636,2019-07-11,TRV,152.97000122070312,153.33999633789062,151.19000244140625,138.02780151367188,933800.0,3.0,1.4747336877479142,140.54426589102897,134.12231125740854,61.172551297112726,66.54225870686984,6.198014219875893,136.1489451090495,132.51569582621258,12.930000305175781,71.86210815048885 95637,2019-07-11,UNH,255.8000030517578,261.69000244140625,249.0500030517578,245.1923370361328,10268800.0,3.0,1.9833797571305922,239.72551248150086,224.40484945697568,60.258766711523236,283.82332340561874,39.06913126637167,230.49996185302734,225.74314600626627,12.930000305175781,71.86210815048885 95638,2019-07-11,V,180.1199951171875,180.94000244140625,179.4600067138672,175.6273956298828,6986600.0,3.0,3.235960960401627,175.44333830774613,162.0724194437187,68.98391201215384,162.28651196275095,35.04196771762421,166.2766098022461,161.7317222595215,12.930000305175781,71.86210815048885 95639,2019-07-11,VZ,57.220001220703125,57.38999938964844,56.63999938964844,45.60370635986328,10045700.0,3.0,0.03839437231482634,46.44502338245397,44.92889591381068,50.334101143930795,-12.22872215569765,8.833045274218716,45.41444753011068,45.5169495900472,12.930000305175781,71.86210815048885 95640,2019-07-11,WBA,56.560001373291016,56.95000076293945,55.290000915527344,46.06285858154297,7161300.0,3.0,0.7018620117109293,46.815805233774306,42.45106946104992,53.924003366246396,139.6464716316935,49.142430980079375,43.89912465413411,43.806183369954425,12.930000305175781,71.86210815048885 95641,2019-07-11,WMT,113.33999633789062,113.94000244140625,113.0199966430664,106.3515396118164,3896600.0,3.0,1.9414221344312494,106.33287114406816,100.85569925998458,72.04252879010991,115.31283126612757,51.28907516055712,101.67596766153972,98.22121416727701,12.930000305175781,71.86210815048885 95642,2019-07-12,AAPL,50.61249923706055,51.0,50.54999923706055,49.24506378173828,70380800.0,4.0,0.7342536485803848,49.947583919237196,46.829021686841905,57.27123769844687,82.79943364924445,14.870272698206714,47.290361913045246,47.308321444193524,12.390000343322754,42.40164455271715 95643,2019-07-12,AMGN,177.82000732421875,178.08999633789062,174.19000244140625,153.796875,4488700.0,4.0,0.6880341944158488,167.20870374686902,154.33955522529894,44.97818453734972,-59.46646912427352,20.8713710572026,158.199565633138,155.1418093363444,12.390000343322754,42.40164455271715 95644,2019-07-12,AXP,127.55000305175781,128.0,126.87000274658203,120.42742156982422,1639400.0,4.0,1.8111114913719746,120.4659760266877,113.7465682238006,66.09844989588055,121.38899960086356,48.00738589589616,115.43057225545247,112.71487604777018,12.390000343322754,42.40164455271715 95645,2019-07-12,BA,360.0,365.45001220703125,358.1400146484375,358.8230895996094,3592800.0,4.0,-0.16821005398560374,373.49602038603456,337.5469056393561,51.58296398247857,46.56940596086682,6.581003044233162,350.8575388590495,353.1248519897461,12.390000343322754,42.40164455271715 95646,2019-07-12,CAT,134.7100067138672,138.3800048828125,134.60000610351562,124.02830505371094,4149800.0,4.0,1.7120461699894776,125.13147496571554,114.71847468028056,59.20483896581829,93.0843406854516,43.01474381886588,117.02581329345703,117.50808753967286,12.390000343322754,42.40164455271715 95647,2019-07-12,CRM,159.39999389648438,159.6199951171875,157.39999389648438,158.0800018310547,4348000.0,4.0,0.6654420780739372,159.52204401566587,147.5569507353107,52.47240372743876,122.99040554889868,13.011505386929398,153.422998046875,155.8974988301595,12.390000343322754,42.40164455271715 95648,2019-07-12,CSCO,57.58000183105469,57.9900016784668,57.56999969482422,50.817771911621094,13660400.0,4.0,0.5415134693603179,50.91955768929258,47.38952930106387,58.50340010689077,131.1519118509667,21.558142427373188,48.69876314798991,48.25053621927897,12.390000343322754,42.40164455271715 95649,2019-07-12,CVX,125.37999725341797,126.25,125.12999725341797,104.2081069946289,3974400.0,4.0,0.9843091731276132,104.55519506152257,100.23135889355555,58.38997716902187,105.26092776971687,27.56176102863567,101.11528600056967,99.5815907796224,12.390000343322754,42.40164455271715 95650,2019-07-12,DIS,144.14999389648438,145.42999267578125,144.0,144.0171661376953,8510000.0,4.0,2.16460449802571,143.6704901342162,136.21474240972913,65.22334990460537,143.85974528489945,34.85399117714375,138.0853530883789,135.35229365030924,12.390000343322754,42.40164455271715 95651,2019-07-12,GS,212.0,214.19000244140625,210.7899932861328,193.1660614013672,2626000.0,4.0,3.9721099639146757,194.20136186785828,169.73793103985656,62.69153713152375,153.91030883088055,37.39592120145389,178.32027842203777,179.02913335164388,12.390000343322754,42.40164455271715 95652,2019-07-12,HD,215.0,218.25,214.61000061035156,197.05636596679688,4429800.0,4.0,3.7432421134923004,195.34257179549516,183.21823600479783,67.27286177165541,133.01399057262464,45.967782935408124,185.15658009847004,180.94714380900066,12.390000343322754,42.40164455271715 95653,2019-07-12,HON,174.75,177.19000244140625,174.75,162.47425842285156,2197200.0,4.0,1.3115717227250343,163.473417568529,157.84753274885384,60.68869825905292,81.48843509271363,25.978142059932274,159.07844034830728,156.93721542358398,12.390000343322754,42.40164455271715 95654,2019-07-12,IBM,135.67877197265625,136.63479614257812,135.43020629882812,110.69674682617188,2914365.0,4.0,1.2985490486982911,111.0822400468308,104.63681665482935,59.3954011566687,113.37484517311816,29.317914248350128,106.19152704874675,105.7048344930013,12.390000343322754,42.40164455271715 95655,2019-07-12,INTC,49.0,49.93000030517578,48.810001373291016,44.226837158203125,20148700.0,4.0,0.4724448905280667,43.78820576914778,40.77436365834245,55.31487832016204,155.45092176571112,31.602250877799033,41.61386489868164,42.63080832163493,12.390000343322754,42.40164455271715 95656,2019-07-12,JNJ,140.1199951171875,140.1199951171875,132.32000732421875,119.83815002441406,17780100.0,4.0,0.09006008471271798,129.06775234284447,122.00609256682348,43.49565361403684,-105.5410107255787,31.830197898767064,124.35475158691406,123.69528414408366,12.390000343322754,42.40164455271715 95657,2019-07-12,JPM,114.12999725341797,115.3499984741211,113.93000030517578,101.35584259033203,10783400.0,4.0,1.2238681160629596,101.97363874315008,92.93119371534601,60.831610373278274,154.03889070245881,30.12034060555696,96.73100814819335,97.38264185587565,12.390000343322754,42.40164455271715 95658,2019-07-12,KO,52.25,52.290000915527344,51.90999984741211,45.688541412353516,7347400.0,4.0,0.47253489063527354,46.0237587252298,44.38117825597138,62.15697600764166,103.66086967835506,7.433361178671973,44.882920837402345,43.5454387029012,12.390000343322754,42.40164455271715 95659,2019-07-12,MCD,212.69000244140625,213.39999389648438,211.27000427246094,193.20274353027344,1960100.0,4.0,2.9117748214391383,195.2289465043536,181.9885064985761,66.38878227685805,132.75350838269094,55.04665425240677,186.79649505615234,182.45472056070963,12.390000343322754,42.40164455271715 95660,2019-07-12,MMM,170.10000610351562,173.36000061035156,169.25,146.21939086914062,3160700.0,4.0,-0.3766126434967987,149.47225130781908,139.35446225419264,47.326169085125905,54.254136441893216,0.039242483883307394,142.79178771972656,148.00249201456705,12.390000343322754,42.40164455271715 95661,2019-07-12,MRK,77.1469497680664,77.19465637207031,75.02862548828125,66.64335632324219,18910636.0,4.0,0.2465677406165412,73.11345394878612,67.66927005023732,45.99490653956353,-154.1022257965639,31.451756689230905,69.57337544759115,67.16242370605468,12.390000343322754,42.40164455271715 95662,2019-07-12,MSFT,138.85000610351562,139.1300048828125,138.00999450683594,133.22251892089844,18936800.0,4.0,2.176900244443317,134.0366429677631,126.71791101783259,63.881204392752856,101.15750244328268,30.348025074438528,127.84854303995768,124.44257520039876,12.390000343322754,42.40164455271715 95663,2019-07-12,NKE,88.18000030517578,89.30999755859375,88.01000213623047,85.42621612548828,4240900.0,4.0,1.3613065188499007,85.88208776935076,77.68820794598128,58.824314769628415,158.3807278501174,36.508488675694615,80.64015655517578,80.76434707641602,12.390000343322754,42.40164455271715 95664,2019-07-12,PG,114.06999969482422,115.20999908447266,114.06999969482422,102.84175109863281,7058600.0,4.0,1.4968767192356722,103.16115372178237,96.96306960585434,63.31122490651581,138.06875305943487,43.48959477075026,98.69494298299153,96.58799362182617,12.390000343322754,42.40164455271715 95665,2019-07-12,TRV,152.9199981689453,153.4600067138672,151.8000030517578,138.89710998535156,867600.0,4.0,1.4358540369428,140.6459392502215,134.38103371120428,62.544171202955425,79.79453573057641,7.015735393684021,136.40436147054035,132.7543197631836,12.390000343322754,42.40164455271715 95666,2019-07-12,UNH,261.6300048828125,266.5199890136719,261.6300048828125,249.64248657226562,5336100.0,4.0,3.1413466837482247,243.92512368388867,222.272602756541,62.4477160624677,367.7531596756668,46.164090120804104,231.2345733642578,226.4615936279297,12.390000343322754,42.40164455271715 95667,2019-07-12,V,181.35000610351562,181.35000610351562,178.9199981689453,175.22903442382812,7196700.0,4.0,3.3252825412541824,176.2628909621701,162.31981320042757,68.2053846860297,148.86911904730673,30.82773752445051,166.84571126302083,162.06123174031575,12.390000343322754,42.40164455271715 95668,2019-07-12,VZ,57.060001373291016,57.27000045776367,56.849998474121094,45.820030212402344,9669500.0,4.0,0.048721070155437474,46.454165911709296,44.933389019931326,51.212306236491926,0.40071804183340626,8.833045274218728,45.439870834350586,45.50376192728678,12.390000343322754,42.40164455271715 95669,2019-07-12,WBA,56.25,56.2599983215332,55.560001373291016,46.16223907470703,3826100.0,4.0,0.7145409006053711,46.99880265376007,42.5041007123288,54.3128213216608,121.43518961307046,49.14243098007938,44.04239819844564,43.82494996388753,12.390000343322754,42.40164455271715 95670,2019-07-12,WMT,114.08999633789062,114.7699966430664,113.62000274658203,106.98639678955078,3743300.0,4.0,1.9997602781315749,106.80679141076574,100.93724926916589,73.09362058441518,128.8259002314604,55.69865671070313,102.06215209960938,98.4112548828125,12.390000343322754,42.40164455271715 95729,2019-07-15,AAPL,51.022499084472656,51.467498779296875,51.0,49.707725524902344,67789600.0,0.0,0.7580060859815276,49.98590002828438,47.09276475137871,58.55006709174617,101.25607929309619,20.601388943466052,47.53372090657552,47.31986484527588,12.680000305175781,15.327926960299322 95730,2019-07-15,AMGN,174.89999389648438,177.44000244140625,174.61000061035156,154.8430633544922,3256800.0,0.0,0.26266948111799593,167.20361896594684,154.3481525794633,46.287208088083005,-63.68833400876803,20.871371057202598,158.475629679362,155.07158406575522,12.680000305175781,15.327926960299322 95731,2019-07-15,AXP,128.25,128.67999267578125,127.76000213623047,121.00151062011719,2355700.0,0.0,1.9015044898868325,120.97700232072503,113.88966103987067,66.91317529642751,141.20265201500814,50.95358263078893,115.87659454345703,112.98401527404785,12.680000305175781,15.327926960299322 95732,2019-07-15,BA,360.5,362.8500061035156,359.0199890136719,355.1693420410156,4814600.0,0.0,0.07746622650677182,372.8579917171329,339.6041970035702,50.14724132078629,29.056270407072716,6.581003044233165,351.5123311360677,352.8997100830078,12.680000305175781,15.327926960299322 95733,2019-07-15,CAT,138.3800048828125,139.99000549316406,138.25999450683594,125.17572021484375,4498700.0,0.0,1.9416592331615874,125.41535305814521,115.54704699678642,60.591335600440765,119.36984582315368,47.61374761885583,117.61834462483723,117.47462069193521,12.680000305175781,15.327926960299322 95734,2019-07-15,CRM,158.75999450683594,159.83999633789062,157.47999572753906,159.64999389648438,3603700.0,0.0,0.9773714098890025,160.35006088458078,147.6929338053606,53.64920467453716,125.62908368474288,13.776582004077973,153.69766438802083,155.96933212280274,12.680000305175781,15.327926960299322 95735,2019-07-15,CSCO,58.0,58.22999954223633,57.869998931884766,50.90546417236328,8809700.0,0.0,0.608353222278275,51.10712367008933,47.52145794917336,58.73110965074141,146.83508618885077,23.99036379378127,48.88427047729492,48.28112824757894,12.680000305175781,15.327926960299322 95736,2019-07-15,CVX,126.05999755859375,126.4000015258789,125.2699966430664,103.99303436279297,3739200.0,0.0,1.0068509399251298,104.53626521841511,100.65643268807904,57.82630829406582,106.48518173501297,28.485547903479898,101.44257303873698,99.67288093566894,12.680000305175781,15.327926960299322 95737,2019-07-15,DIS,145.1300048828125,145.36000061035156,143.97000122070312,144.19607543945312,5289200.0,0.0,2.25375750928103,144.34054488530649,135.97031937250603,65.41184188269432,144.08340422254122,34.58317742094856,138.54369608561197,135.58624013264975,12.680000305175781,15.327926960299322 95738,2019-07-15,GS,214.11000061035156,214.60000610351562,209.7899932861328,191.0352020263672,2600200.0,0.0,4.066717562441795,194.98339594208068,170.75447026885683,60.316156271609636,131.4677520187439,32.657345793054304,179.19578908284504,179.098548634847,12.680000305175781,15.327926960299322 95739,2019-07-15,HD,218.9499969482422,219.3000030517578,216.80999755859375,197.48077392578125,3141300.0,0.0,3.983034212226954,196.71469896699892,183.01365644071592,67.58803002160283,145.13409914614326,48.157603285878345,186.0647440592448,181.15164845784506,12.680000305175781,15.327926960299322 95740,2019-07-15,HON,177.36000061035156,177.36000061035156,174.52999877929688,160.52061462402344,1668000.0,0.0,1.1810256244511663,163.38695892624722,158.1357797212137,56.993172832345564,60.35314850003156,24.076033323726957,159.40557861328125,157.13455200195312,12.680000305175781,15.327926960299322 95741,2019-07-15,IBM,136.6061248779297,137.1988525390625,135.86997985839844,111.14655303955078,2477242.0,0.0,1.3941761734183018,111.38270908859587,104.9699428889432,60.149562694813014,121.57780264407886,32.60855111714,106.61366475423178,105.78035736083984,12.680000305175781,15.327926960299322 95742,2019-07-15,INTC,50.0,50.25,49.77000045776367,44.404029846191406,14345100.0,0.0,0.5718914364095085,44.099453248829555,40.81129618659525,55.84319452956039,179.85116952988037,34.528029204564575,41.79341824849447,42.511447270711265,12.680000305175781,15.327926960299322 95743,2019-07-15,JNJ,135.38999938964844,136.36000061035156,134.4499969482422,120.20399475097656,10038200.0,0.0,-0.2776480734688249,129.5573954773856,121.03638198843473,44.18243882963927,-133.07462482205676,31.830197898767064,124.46064046223958,123.65262209574381,12.680000305175781,15.327926960299322 95744,2019-07-15,JPM,115.54000091552734,115.56999969482422,113.52999877929688,100.12516784667969,12946600.0,0.0,1.224473422204241,102.27219301517961,93.05916150752547,57.693492068336006,124.3888434271733,25.531247806905476,96.98549321492513,97.38855387369792,12.680000305175781,15.327926960299322 95745,2019-07-15,KO,52.279998779296875,52.290000915527344,51.869998931884766,45.69730758666992,5876100.0,0.0,0.4629281269288583,46.081064884884675,44.39575281836239,62.19969019408155,100.00958661080053,6.436267498932037,44.9817008972168,43.62164815266927,12.680000305175781,15.327926960299322 95746,2019-07-15,MCD,213.6300048828125,214.6999969482422,212.69000244140625,194.30935668945312,2408500.0,0.0,2.9690145189947543,195.99730546242944,182.02927839987524,67.52618747213927,141.8865856005474,59.16837440274768,187.2784657796224,182.8132588704427,12.680000305175781,15.327926960299322 95747,2019-07-15,MMM,173.3800048828125,174.25,171.2100067138672,145.79762268066406,2187500.0,0.0,-0.19211309069851268,149.43372348992412,139.91176753790793,46.88203483696421,67.26639902453205,3.600404113627531,143.15985463460285,147.39860610961915,12.680000305175781,15.327926960299322 95748,2019-07-15,MRK,76.90839385986328,77.5477066040039,76.45037841796875,67.67146301269531,10922570.0,0.0,0.06189259912963507,73.25475481434361,67.3758405836056,48.66377499755524,-117.45777126718771,27.98030900968726,69.63677571614583,67.26733055114747,12.680000305175781,15.327926960299322 95749,2019-07-15,MSFT,139.44000244140625,139.5399932861328,138.4600067138672,133.22251892089844,16651500.0,0.0,2.178141424167933,134.19975275301707,127.1734375546001,63.881204392752856,104.66713756185071,32.37533302363468,128.33513921101888,124.72358423868815,12.680000305175781,15.327926960299322 95750,2019-07-15,NKE,89.05999755859375,89.87000274658203,89.05999755859375,85.77128601074219,3750900.0,0.0,1.4680822991256264,86.44411733351649,77.70514414109289,59.36665493894637,166.2260514389745,39.57843275106943,81.03444163004558,80.78026339213054,12.680000305175781,15.327926960299322 95751,2019-07-15,PG,115.06999969482422,115.87999725341797,114.79000091552734,103.2800064086914,6240700.0,0.0,1.5696241663260508,103.65224920389008,96.85475839498687,64.01722359388549,150.75859277962786,46.797062474119684,99.06967748006186,96.73153775533041,12.680000305175781,15.327926960299322 95752,2019-07-15,TRV,153.1699981689453,154.9600067138672,153.1699981689453,140.20106506347656,923400.0,0.0,1.4930489716103637,140.9846022803361,134.46977699212482,64.49064976533214,123.66884870154482,16.716147319009387,136.70804443359376,133.05174802144367,12.680000305175781,15.327926960299322 95753,2019-07-15,UNH,265.05999755859375,267.6499938964844,264.25,249.6988067626953,2611400.0,0.0,4.017279684935943,247.09293529794192,221.03789966299556,62.47477622681085,317.45006021915214,47.68749765276155,232.024028523763,227.24516525268555,12.680000305175781,15.327926960299322 95754,2019-07-15,V,180.55999755859375,181.07000732421875,179.94000244140625,175.4622039794922,4490400.0,0.0,3.3759692994537147,176.98406479661458,162.6587788313151,68.42117900957778,145.03787516723648,30.827737524450523,167.46890360514323,162.39123153686523,12.680000305175781,15.327926960299322 95755,2019-07-15,VZ,57.290000915527344,57.79999923706055,57.189998626708984,46.13249206542969,11734300.0,0.0,0.08118229383154585,46.440527494605334,44.93958114797279,52.46815734786726,49.73695133814292,0.5600276408207088,45.54125162760417,45.50912799835205,12.680000305175781,15.327926960299322 95756,2019-07-15,WBA,55.959999084472656,56.15999984741211,55.7400016784668,46.286460876464844,3581100.0,0.0,0.7262410182485866,47.15972647149971,42.618129210873335,54.80596405097745,114.01788420074662,49.142430980079375,44.22321548461914,43.84168084462484,12.680000305175781,15.327926960299322 95757,2019-07-15,WMT,114.66999816894531,115.08000183105469,114.44999694824219,107.34113311767578,3346000.0,0.0,2.050975564720062,107.30111757681992,100.99465879036758,73.66590774306923,139.22413642451758,57.24400240655453,102.48349990844727,98.60364799499511,12.680000305175781,15.327926960299322 95758,2019-07-16,AAPL,51.147499084472656,51.52750015258789,50.875,49.535736083984375,67467200.0,1.0,0.7542573440888987,49.975776928790175,47.3598916350526,57.88385699493906,98.90306455487513,18.324582130190972,47.7856383005778,47.325605964660646,12.859999656677246,21.881408047436512 95759,2019-07-16,AMGN,176.33999633789062,177.77000427246094,175.91000366210938,156.0299835205078,2260100.0,1.0,0.021096234870299213,167.2766542037337,154.19423202673505,47.74624059965101,-52.252072121377125,19.0988208391019,158.62538401285806,155.09378153483073,12.859999656677246,21.881408047436512 95760,2019-07-16,AXP,129.22000122070312,129.33999633789062,127.80000305175781,120.52154541015625,2734000.0,1.0,1.9123678253658625,121.16031585903268,114.36407150058646,65.55071798041337,143.02052964767643,53.67704958105575,116.30943196614584,113.21528879801433,12.859999656677246,21.881408047436512 95761,2019-07-16,BA,361.260009765625,365.3500061035156,361.20001220703125,356.2890319824219,2960400.0,1.0,0.3583848321727032,372.84931493922096,340.38389123753683,50.58327567883952,38.910281820334696,11.044823728821228,352.2934977213542,352.65172424316404,12.859999656677246,21.881408047436512 95762,2019-07-16,CAT,139.41000366210938,140.6199951171875,138.16000366210938,124.6827163696289,4051600.0,1.0,2.0601003949099237,125.29865048330886,116.71883303719896,59.68963558970522,115.55410316979902,49.32443600205997,118.16934254964193,117.41082560221354,12.859999656677246,21.881408047436512 95763,2019-07-16,CRM,159.9600067138672,161.61000061035156,156.8000030517578,157.1300048828125,6913100.0,1.0,1.0095975871732605,160.58130447484606,148.1456913747633,51.53061462499637,106.34694953904842,19.839951117626224,154.09866434733073,155.98833211263022,12.859999656677246,21.881408047436512 95764,2019-07-16,CSCO,58.130001068115234,58.2599983215332,57.459999084472656,50.528385162353516,11501100.0,1.0,0.623707372942242,51.22815965867202,47.62556539320786,57.33165903420665,130.42632750393787,17.3458532942075,49.06447067260742,48.30412845611572,12.859999656677246,21.881408047436512 95765,2019-07-16,CVX,125.5,125.77999877929688,124.26000213623047,103.19894409179688,4697600.0,1.0,0.949691551098141,104.39489388408451,101.07656302509518,55.769971922723656,77.431826518991,17.68349061838671,101.68438466389973,99.75653330485027,12.859999656677246,21.881408047436512 95766,2019-07-16,DIS,144.75,144.99000549316406,143.80999755859375,143.44061279296875,5854700.0,1.0,2.237658061863698,144.7729387940977,135.9551877317812,63.898969440452646,130.63480203520882,33.059674091682645,138.96269632975262,135.79606959025065,12.859999656677246,21.881408047436512 95767,2019-07-16,GS,214.8000030517578,217.3300018310547,212.5500030517578,194.59262084960938,5283700.0,1.0,4.378278663285045,196.10580629999976,171.8613155872073,62.753481505702176,146.00544356040453,38.81537728693286,180.16881205240887,179.2570660909017,12.859999656677246,21.881408047436512 95768,2019-07-16,HD,217.3000030517578,218.35000610351562,216.72999572753906,196.18048095703125,2657400.0,1.0,4.021787736950955,197.57877939396616,183.0778322393346,65.586197085538,134.45605902452584,47.67016289306396,186.93793436686198,181.34778264363607,12.859999656677246,21.881408047436512 95769,2019-07-16,HON,175.0,175.88999938964844,174.3000030517578,160.30963134765625,1989000.0,1.0,1.04845636159817,163.19236633278558,158.552334289773,56.60807359877402,35.090148747366456,22.017207548380867,159.6596440633138,157.23450927734376,12.859999656677246,21.881408047436512 95770,2019-07-16,IBM,136.87380981445312,137.70555114746094,136.73040771484375,111.30938720703125,3634536.0,1.0,1.466199282517394,111.55395764739121,105.46408434479629,60.424830414290604,132.2688239856005,35.49239915368423,107.0081423441569,105.84301007588705,12.859999656677246,21.881408047436512 95771,2019-07-16,INTC,49.90999984741211,50.0,48.959999084472656,43.562374114990234,17131400.0,1.0,0.5761474874013146,44.124598951566966,41.05547993637249,52.77708052461069,137.5209064732825,20.57245819722489,41.96204503377279,42.379086049397785,12.859999656677246,21.881408047436512 95772,2019-07-16,JNJ,132.92999267578125,133.8300018310547,131.75,118.23199462890625,10214500.0,1.0,-0.7198849812295691,130.28782388100922,119.68668860068024,41.378024186558996,-215.08345220165694,40.40484955339995,124.49216918945312,123.5918643951416,12.859999656677246,21.881408047436512 95773,2019-07-16,JPM,113.4800033569336,115.5,112.91999816894531,101.1976089477539,16945000.0,1.0,1.296544408899706,102.68549583283257,93.23199989470649,59.57349949927678,117.95232637891486,18.706472381972937,97.26117858886718,97.42456041971842,12.859999656677246,21.881408047436512 95774,2019-07-16,KO,51.959999084472656,52.470001220703125,51.810001373291016,45.70606994628906,7132500.0,1.0,0.4508249176478216,46.10358794701948,44.48455749975787,62.24375677026874,103.0012391160127,10.43482181855353,45.056128311157224,43.6951042175293,12.859999656677246,21.881408047436512 95775,2019-07-16,MCD,213.52999877929688,214.89999389648438,212.14999389648438,193.8649139404297,2380400.0,1.0,2.944571390160405,196.48250945094588,182.44300782200332,66.58995662923901,124.48619451675039,52.94161467441,187.7302001953125,183.114789835612,12.859999656677246,21.881408047436512 95776,2019-07-16,MMM,172.75,177.25,172.72000122070312,148.8765411376953,3918900.0,1.0,0.20023889271797657,149.80822934044738,140.3563412772284,50.397358677685496,119.87779601261917,14.773163186644664,143.62239735921224,146.82875061035156,12.859999656677246,21.881408047436512 95777,2019-07-16,MRK,77.59542083740234,78.03434753417969,77.18511199951172,68.19805145263672,8448662.0,1.0,-0.041494175762252894,73.32003154939032,67.16763019377375,49.97370232619821,-94.36329612054284,23.18689897285187,69.68866831461588,67.39111595153808,12.859999656677246,21.881408047436512 95778,2019-07-16,MSFT,138.9600067138672,139.0500030517578,136.52000427246094,131.4769287109375,22726100.0,1.0,2.0150423724548148,134.06022457275813,127.71867709960519,60.409482699801465,75.37439891411888,15.38744993445222,128.88631693522134,124.95001780192057,12.859999656677246,21.881408047436512 95779,2019-07-16,NKE,89.5,89.70999908447266,88.56999969482422,84.9277572631836,5812800.0,1.0,1.4677182120819765,86.62960334913453,78.14175819261351,57.453016618627906,140.3102728158268,33.53909843653996,81.37440872192383,80.77463340759277,12.859999656677246,21.881408047436512 95780,2019-07-16,PG,115.72000122070312,116.5199966430664,115.44999694824219,103.6467056274414,7644300.0,1.0,1.637984933874634,104.1560019243552,96.78924038521512,64.60674187766483,161.59745511166298,49.7973538887193,99.4301030476888,96.8782122294108,12.859999656677246,21.881408047436512 95781,2019-07-16,TRV,154.8800048828125,155.08999633789062,154.10000610351562,139.9837188720703,878000.0,1.0,1.5035068570456076,141.20598444373732,134.67126775352833,63.91789940801835,126.80571848101472,17.513307742643534,136.96786244710287,133.29962666829428,12.859999656677246,21.881408047436512 95782,2019-07-16,UNH,265.3299865722656,267.1400146484375,263.19000244140625,248.47836303710938,3121600.0,1.0,4.560413680008509,249.36984389223812,220.51572129330873,61.481622908597444,247.70147917606135,43.61252589979716,232.93606719970703,227.93190434773763,12.859999656677246,21.881408047436512 95783,2019-07-16,V,180.3699951171875,180.8800048828125,178.72999572753906,174.23785400390625,6800200.0,1.0,3.2795396185154004,177.30080088411412,163.28946400846402,65.98835478834366,123.12595478938235,21.147655225413555,168.13970998128255,162.70535252888996,12.859999656677246,21.881408047436512 95784,2019-07-16,VZ,57.630001068115234,57.72999954223633,57.400001525878906,45.99628448486328,10556000.0,1.0,0.09482416015561057,46.46816123929482,44.94241577181358,51.86609845343279,45.649977209028414,0.5600276408207017,45.5844430287679,45.50878829956055,12.859999656677246,21.881408047436512 95785,2019-07-16,WBA,56.08000183105469,56.150001525878906,55.689998626708984,46.22021484375,3661100.0,1.0,0.7218469423593419,47.290143419266386,42.736164258956265,54.48154004888777,103.45490373990866,47.84144675955997,44.38608907063802,43.864287821451825,12.859999656677246,21.881408047436512 95786,2019-07-16,WMT,115.33000183105469,115.48999786376953,114.04000091552734,107.1357650756836,3488200.0,1.0,2.051345924768995,107.64628934513097,101.17228365291591,72.73933711114813,133.81962297865635,57.24400240655454,102.88182067871094,98.79230893452963,12.859999656677246,21.881408047436512 95787,2019-07-17,AAPL,51.01250076293945,51.272499084472656,50.817501068115234,49.257179260253906,56430000.0,2.0,0.7205037131450709,50.02865161278933,47.42570934912473,56.800990304788144,89.30103744467351,17.236280290010548,47.97707990010579,47.32401002248128,13.970000267028809,37.238016407776136 95788,2019-07-17,AMGN,178.13999938964844,179.4499969482422,177.00999450683594,155.66957092285156,1945200.0,2.0,-0.19716182892449297,167.4479311601266,153.62292302688513,47.34228081648809,-42.88354553526794,10.296605649572909,158.69366912841798,155.12609786987304,13.970000267028809,37.238016407776136 95789,2019-07-17,AXP,128.02000427246094,128.63999938964844,127.01000213623047,119.59922790527344,2248900.0,2.0,1.8255104345355164,121.31315113364737,114.59096492470225,63.000658536901256,114.13120527726105,43.482704746960096,116.64178619384765,113.45214360555013,13.970000267028809,37.238016407776136 95790,2019-07-17,BA,362.75,369.75,362.0,362.9384765625,4010000.0,2.0,1.1048336226900801,372.13669797448915,340.660418114378,53.10318941755792,65.4338459948164,18.382066612137685,353.1087148030599,352.5943166097005,13.970000267028809,37.238016407776136 95791,2019-07-17,CAT,138.1999969482422,138.50999450683594,135.72999572753906,121.67076110839844,3750200.0,2.0,1.8891493139603597,125.06822315625993,117.43332713670881,54.55826298788124,72.9928035453405,31.604494363096652,118.57721303304037,117.3114725748698,13.970000267028809,37.238016407776136 95792,2019-07-17,CRM,157.67999267578125,159.9199981689453,157.66000366210938,158.24000549316406,4160500.0,2.0,1.1118876882966617,160.92750180372775,148.56449496140897,52.38736380032494,99.96976903478867,19.83995111762623,154.34633127848306,155.97966562906902,13.970000267028809,37.238016407776136 95793,2019-07-17,CSCO,57.56999969482422,57.790000915527344,57.189998626708984,50.16884994506836,9266900.0,2.0,0.5999483297993251,51.30156282033683,47.68470999155282,56.01514002899351,97.13044874772021,13.080005269896578,49.19056714375814,48.32200787862142,13.970000267028809,37.238016407776136 95794,2019-07-17,CVX,124.66000366210938,125.27999877929688,124.05999755859375,102.68608856201172,3874200.0,2.0,0.8531743061813302,104.37021782727116,101.2013275828851,54.47571629069272,58.101261767406015,15.625746519456815,101.87298100789388,99.80378799438476,13.970000267028809,37.238016407776136 95795,2019-07-17,DIS,144.60000610351562,144.67999267578125,142.3699951171875,141.72091674804688,5296400.0,2.0,2.0623604278322603,144.81324727662917,136.3310840832341,60.598542913620236,90.89991012575453,19.991901523545096,139.24698588053386,135.9899159749349,13.970000267028809,37.238016407776136 95796,2019-07-17,GS,213.8300018310547,215.77999877929688,213.16000366210938,192.58815002441406,2583500.0,2.0,4.412583520758744,196.91000764160393,172.7112219116187,60.584531673821736,124.48800697111648,38.81537728693285,180.87367350260416,179.40180053710938,13.970000267028809,37.238016407776136 95797,2019-07-17,HD,216.72999572753906,217.5800018310547,215.61000061035156,194.69056701660156,3037300.0,2.0,3.88746431250442,198.0533564221698,183.3373738634747,63.36171856496619,115.79675492371167,40.74073645717729,187.59168955485026,181.53223571777343,13.970000267028809,37.238016407776136 95798,2019-07-17,HON,174.57000732421875,174.64999389648438,168.52000427246094,154.65963745117188,5475500.0,2.0,0.4819315700524953,164.15585411383418,156.93487617181037,47.68257089781851,-137.55385957319285,15.603550764464686,159.67401428222655,157.2527737935384,13.970000267028809,37.238016407776136 95799,2019-07-17,IBM,137.29444885253906,137.47610473632812,135.70745849609375,110.95264434814453,6343258.0,2.0,1.477460700817531,111.71115482038583,105.82570278459464,59.493455799168686,115.15103635087944,24.037563462888215,107.27646993001302,105.91811091105143,13.970000267028809,37.238016407776136 95800,2019-07-17,INTC,49.5,49.70000076293945,49.2400016784668,43.75728225708008,11928600.0,2.0,0.5884644448134395,44.26899929557815,41.09004268135056,53.39015670200583,135.81940299369026,20.572458197224883,42.097891362508136,42.24513022104899,13.970000267028809,37.238016407776136 95801,2019-07-17,JNJ,132.49000549316406,133.5800018310547,131.41000366210938,117.66090393066406,8862100.0,2.0,-1.1037201643066794,130.84316042489044,118.38448163443572,40.60587220447529,-220.50815113737806,41.39709307876578,124.43654912312826,123.51700897216797,13.970000267028809,37.238016407776136 95802,2019-07-17,JPM,114.43000030517578,114.94000244140625,113.7300033569336,100.20427703857422,13120900.0,2.0,1.258994694508317,102.92270745376459,93.35153723617682,57.14050753867963,100.11672119741152,18.70647238197294,97.40831756591797,97.44197476704916,13.970000267028809,37.238016407776136 95803,2019-07-17,KO,52.220001220703125,52.2599983215332,52.0099983215332,45.74113845825195,8264200.0,2.0,0.43900222850846404,46.07331626148621,44.64982598094542,62.42511244970893,102.16462240890901,10.434821818553521,45.13114496866862,43.77030448913574,13.970000267028809,37.238016407776136 95804,2019-07-17,MCD,213.97999572753906,214.89999389648438,213.36000061035156,193.8558349609375,1698400.0,2.0,2.8911401724513723,196.90272631014628,182.85732007657245,66.57045204546635,121.1897631697285,52.94161467441001,188.1559310913086,183.431049601237,13.970000267028809,37.238016407776136 95805,2019-07-17,MMM,176.35000610351562,176.49000549316406,174.10000610351562,147.34130859375,2947400.0,2.0,0.3828865526558616,150.0326927432905,140.3689155330767,48.73374332680441,107.57720128774243,14.77316318664467,143.9142634073893,146.23804779052733,13.970000267028809,37.238016407776136 95806,2019-07-17,MRK,78.20610809326172,78.5687026977539,77.84351348876953,68.4738998413086,9848999.0,2.0,-0.10001734245574312,73.30562208935504,66.96722336962932,50.65600948651197,-74.22340592774114,17.999305324786096,69.7270606994629,67.51576232910156,13.970000267028809,37.238016407776136 95807,2019-07-17,MSFT,137.6999969482422,137.92999267578125,136.22000122070312,130.70004272460938,20211000.0,2.0,1.8023209584145832,134.0601080370245,127.82526031014346,58.934855376822476,54.65855352156849,12.990487799908177,129.30545552571616,125.15729179382325,13.970000267028809,37.238016407776136 95808,2019-07-17,NKE,88.41999816894531,88.69000244140625,87.44000244140625,83.87334442138672,4461500.0,2.0,1.366594119900654,86.76426015751619,78.31383661372405,55.154069926644084,96.06734432823598,20.66815656638059,81.56228485107422,80.7807435353597,13.970000267028809,37.238016407776136 95809,2019-07-17,PG,115.7300033569336,116.29000091552734,115.7300033569336,103.69140625,7861700.0,2.0,1.6764433064444404,104.51709930035342,96.9951641884161,64.6797134444626,152.47882435224784,49.79735388871931,99.76578420003256,97.02622782389322,13.970000267028809,37.238016407776136 95810,2019-07-17,TRV,154.0399932861328,154.1699981689453,152.35000610351562,137.98252868652344,944500.0,2.0,1.3349272726330526,141.18552560491946,134.8773528130493,58.93267875999488,62.11844866722356,3.2860946702180898,137.1381596883138,133.54897232055663,13.970000267028809,37.238016407776136 95811,2019-07-17,UNH,264.0,268.69000244140625,263.5,250.34658813476562,3995200.0,2.0,5.083007687584825,251.74365886916348,220.10881305466467,62.427461068678255,222.74713326667498,45.94390371157361,233.7795196533203,228.56627960205077,13.970000267028809,37.238016407776136 95812,2019-07-17,V,179.55999755859375,180.2100067138672,179.00999450683594,174.08238220214844,3994200.0,2.0,3.1542133188535786,177.41093337136567,164.13841355246245,65.68157056771364,113.29598806927554,21.147655225413548,168.68451639811198,163.01300226847331,13.970000267028809,37.238016407776136 95813,2019-07-17,VZ,57.560001373291016,57.70000076293945,57.09000015258789,45.84406661987305,7916700.0,2.0,0.09228887918342821,46.48051952117134,44.969089090889206,51.18706526796303,9.605131055394583,4.924409747107962,45.62678883870443,45.50155099232992,13.970000267028809,37.238016407776136 95814,2019-07-17,WBA,55.689998626708984,55.79999923706055,54.2599983215332,45.15187454223633,5185600.0,2.0,0.6249543865719858,47.27967858804658,42.88907446371124,49.584803424891575,53.31513685301059,16.716626438193956,44.4694585164388,43.87634353637695,13.970000267028809,37.238016407776136 95815,2019-07-17,WMT,114.80999755859375,115.16999816894531,114.19999694824219,106.98639678955078,2688500.0,2.0,2.0163435125258644,107.92241727535355,101.35827120120894,72.0574077143355,127.81652997609044,57.24400240655453,103.2564910888672,98.99101702372234,13.970000267028809,37.238016407776136 95816,2019-07-18,AAPL,51.0,51.470001220703125,50.92499923706055,49.81672286987305,74162400.0,3.0,0.7304836496328306,50.1528410827849,47.49021654966138,58.41747567439658,106.7805566767532,19.940024203178787,48.163757197062175,47.31987584431966,13.529999732971191,64.12655183370073 95817,2019-07-18,AMGN,177.1300048828125,180.42999267578125,176.8000030517578,157.8498992919922,2374400.0,3.0,-0.19198554941434054,167.40850071818969,153.37837061970092,49.99016838273993,-29.686238527853043,5.437459699544489,158.83990631103515,155.14535827636718,13.529999732971191,64.12655183370073 95818,2019-07-18,AXP,126.69000244140625,129.08999633789062,126.66000366210938,120.84150695800781,3524500.0,3.0,1.8357554181824582,121.7085598891191,114.5822375351973,64.90306789926598,124.8387000558771,45.6769254954156,116.97583312988282,113.6840591430664,13.529999732971191,64.12655183370073 95819,2019-07-18,BA,367.6000061035156,368.45001220703125,359.75,354.67822265625,4582800.0,3.0,1.018129843563429,371.56180572314895,340.503575136226,49.83732799185446,29.19083860123356,13.274793412537033,353.5133758544922,352.41795603434247,13.529999732971191,64.12655183370073 95820,2019-07-18,CAT,134.8699951171875,135.92999267578125,134.0399932861328,120.91776275634766,3548200.0,3.0,1.6736162701586466,124.72605356382553,118.15916601014908,53.37163684624467,41.47860286506558,20.935385789487402,118.9289072672526,117.20479850769043,13.529999732971191,64.12655183370073 95821,2019-07-18,CRM,157.0,158.5800018310547,156.2100067138672,157.97999572753906,3724000.0,3.0,1.158616900884283,161.2767910788464,148.5992053200794,52.163931376716135,75.28561066132583,12.43838637907436,154.33099772135418,155.92549896240234,13.529999732971191,64.12655183370073 95822,2019-07-18,CSCO,57.04999923706055,57.790000915527344,56.900001525878906,50.63362121582031,10287400.0,3.0,0.6115724477410822,51.43449208952251,47.72383386872944,57.32559233681477,95.87041870042806,8.549383127091053,49.28800392150879,48.342550086975095,13.529999732971191,64.12655183370073 95823,2019-07-18,CVX,124.12000274658203,125.05000305175781,123.36000061035156,103.13278198242188,5770700.0,3.0,0.8034662611517973,104.3571973175182,101.36241327818493,55.40813934231708,46.99776342451976,8.526204333235624,102.06681645711264,99.856849416097,13.529999732971191,64.12655183370073 95824,2019-07-18,DIS,142.4600067138672,142.4600067138672,140.1699981689453,140.78651428222656,8031700.0,3.0,1.8269770656871174,144.8439909469443,136.4571336258096,58.88886255924508,28.19260367751191,3.4065162339530426,139.46324615478517,136.1405268351237,13.529999732971191,64.12655183370073 95825,2019-07-18,GS,212.7100067138672,215.8300018310547,211.75,193.68972778320312,2858100.0,3.0,4.477049842605851,197.7414396377728,173.5844621566608,61.3440988001497,114.13274364525118,31.707376916072743,181.6585942586263,179.5717852274577,13.529999732971191,64.12655183370073 95826,2019-07-18,HD,215.5,216.22999572753906,213.00999450683594,193.63409423828125,3068000.0,3.0,3.653646543940937,198.32282521717826,183.65483744151317,61.82359783093786,88.80843574552975,26.061334306486376,188.12594960530598,181.68010177612305,13.529999732971191,64.12655183370073 95827,2019-07-18,HON,170.60000610351562,173.8800048828125,169.6999969482422,159.48414611816406,4128000.0,3.0,0.41744210771776125,164.11213984981998,156.83825535281676,54.07843670505977,-77.30996276985479,15.603550764464716,159.81067860921223,157.29713770548503,13.529999732971191,64.12655183370073 95828,2019-07-18,IBM,136.2332763671875,143.69981384277344,135.9464569091797,116.04002380371094,13276460.0,3.0,1.875277430119894,113.44065487830089,105.06947237999988,66.99781694078612,212.67360147629975,50.98677715446202,107.74539667765299,106.058203125,13.529999732971191,64.12655183370073 95829,2019-07-18,INTC,49.279998779296875,49.9900016784668,48.88999938964844,44.24456787109375,15671600.0,3.0,0.6302801220256029,44.471834913829476,41.14147685374865,54.904322354259314,138.74066654378484,14.697544742218263,42.2570681254069,42.119882837931314,13.529999732971191,64.12655183370073 95830,2019-07-18,JNJ,132.1300048828125,132.50999450683594,131.1699981689453,117.8482666015625,6203100.0,3.0,-1.3769214175939197,131.14976693269955,117.33011282804264,40.97966929705519,-217.9028911075702,42.124227646650006,124.36784057617187,123.41470044453939,13.529999732971191,64.12655183370073 95831,2019-07-18,JPM,113.93000030517578,115.06999969482422,113.55000305175781,100.8020248413086,9397200.0,3.0,1.262911470123413,103.18969154438652,93.57090568461739,58.203128064251395,98.06526486687689,16.569534271690692,97.56403452555338,97.46731491088867,13.529999732971191,64.12655183370073 95832,2019-07-18,KO,52.040000915527344,52.16999816894531,51.66999816894531,45.60965347290039,11911800.0,3.0,0.414247732732953,46.071711453535926,44.731201830765826,61.28337269045969,66.87839286650417,1.108382149240557,45.1791633605957,43.83157068888347,13.529999732971191,64.12655183370073 95833,2019-07-18,MCD,214.0800018310547,215.9499969482422,213.3300018310547,195.85145568847656,2259800.0,3.0,2.9755254568140685,197.58932048473892,183.2011900743431,68.65792081251038,127.04301831746302,56.70485414651441,188.63306630452473,183.76042963663738,13.529999732971191,64.12655183370073 95834,2019-07-18,MMM,174.4199981689453,175.13999938964844,172.39999389648438,145.98313903808594,2221800.0,3.0,0.413279181469818,150.10964576002877,140.48681572678763,47.30467725918978,67.41443363851292,6.760892839743421,144.17322794596353,145.6113265991211,13.529999732971191,64.12655183370073 95835,2019-07-18,MRK,78.635498046875,79.1603012084961,77.86259460449219,69.11750030517578,8472661.0,3.0,-0.09338768001302356,73.1713069346036,66.8783627126132,52.228610647534154,-55.23508778969959,12.39761273577836,69.77002283732097,67.63535925547282,13.529999732971191,64.12655183370073 95836,2019-07-18,MSFT,135.5500030517578,136.6199951171875,134.6699981689453,130.84388732910156,30381800.0,3.0,1.626594394970283,134.07298542433526,127.88239940232494,59.12596572785511,23.6844282320845,1.3613969877487735,129.64402643839517,125.34020665486653,13.529999732971191,64.12655183370073 95837,2019-07-18,NKE,87.62999725341797,87.76000213623047,86.76000213623047,83.81584167480469,4607000.0,3.0,1.2672050066990295,86.82225912146835,78.62871362633437,55.02984306953829,70.95509538241629,13.62341382507283,81.71309712727864,80.78478024800619,13.529999732971191,64.12655183370073 95838,2019-07-18,PG,114.93000030517578,115.7699966430664,114.79000091552734,103.91284942626953,5828700.0,3.0,1.705134725722118,104.90239241726736,97.1256990133967,65.04900103021224,127.87021457191962,36.8454121306144,100.04773228963217,97.22041613260905,13.529999732971191,64.12655183370073 95839,2019-07-18,TRV,152.35000610351562,152.8699951171875,151.5500030517578,138.2813720703125,762000.0,3.0,1.211475762496633,141.21709191456648,134.94629919871477,59.42159604362167,34.39302166988082,2.4832852370906746,137.24937744140624,133.78228632609049,13.529999732971191,64.12655183370073 95840,2019-07-18,UNH,265.6400146484375,266.510009765625,257.260009765625,244.6665496826172,5825800.0,3.0,4.981412943063447,252.6950664283619,220.1347614524975,57.95176249310358,140.17818299168738,23.89861469288147,234.37101236979166,229.0519292195638,13.529999732971191,64.12655183370073 95841,2019-07-18,V,178.6300048828125,180.6199951171875,178.5800018310547,175.42335510253906,4736300.0,3.0,3.127049944290917,177.77544941456347,164.7300651118037,67.04845901542501,113.86522162698405,17.613883600088638,169.17490793863934,163.32262725830077,13.529999732971191,64.12655183370073 95842,2019-07-18,VZ,57.220001220703125,57.31999969482422,56.779998779296875,45.83605194091797,7549200.0,3.0,0.08861147520956791,46.48916570417842,44.974888022017865,51.15058971994758,-41.12761460028298,10.161988034150664,45.647460810343425,45.51030127207438,13.529999732971191,64.12655183370073 95843,2019-07-18,WBA,54.29999923706055,54.959999084472656,53.81999969482422,45.40032196044922,4249200.0,3.0,0.5617385954669913,47.2785850795547,43.04917714273533,50.651833173266205,32.52734015726619,9.157963805371425,44.58043378194173,43.90458456675211,13.529999732971191,64.12655183370073 95844,2019-07-18,WMT,114.3499984741211,114.77999877929688,113.73999786376953,107.09842681884766,3223600.0,3.0,1.9748785649570522,108.14776738185684,101.60903803806504,72.25919252903628,116.18266584395332,47.893459788004684,103.577015431722,99.18075815836589,13.529999732971191,64.12655183370073 95845,2019-07-19,AAPL,51.4474983215332,51.625,50.59000015258789,49.07307815551758,83717200.0,4.0,0.6706560027201505,50.17306905613604,47.54580568446454,55.55917076985728,83.33265224648079,13.232938585079285,48.30400721232096,47.30463428497315,14.449999809265137,35.5165783406891 95846,2019-07-19,AMGN,180.6699981689453,181.5800018310547,178.19000244140625,156.83883666992188,2987200.0,4.0,-0.2663967584030047,167.29636764251143,152.9902412442073,48.81269873202817,-24.22755440611206,0.0842378361582334,158.95537211100262,155.1689781188965,14.449999809265137,35.5165783406891 95847,2019-07-19,AXP,126.80000305175781,128.0,123.80000305175781,117.4722671508789,7819000.0,4.0,1.554090558440464,121.70902002453813,114.60901967883102,56.72055876852683,32.046707360490394,15.272050645277236,117.15660349527995,113.85903892517089,14.449999809265137,35.5165783406891 95848,2019-07-19,BA,370.6700134277344,378.3999938964844,368.5,370.6387939453125,9504000.0,4.0,2.2118048790610487,372.11762076895286,340.19133919198464,55.328735639149414,118.15160273297458,27.965626244264918,354.3881764729818,352.48416697184246,14.449999809265137,35.5165783406891 95849,2019-07-19,CAT,134.22000122070312,137.0500030517578,134.22000122070312,123.05859375,4837100.0,4.0,1.6564573405181022,124.86833625488458,118.34391578979316,56.17504583804786,61.134746222225225,25.229617046808084,119.34389521280924,117.19804929097494,14.449999809265137,35.5165783406891 95850,2019-07-19,CRM,159.72999572753906,160.74000549316406,156.2899932861328,156.75,5218800.0,4.0,1.0839051786249172,161.22360490539577,148.60739179870578,51.09744325772082,85.03047047878108,20.278929306533445,154.24566446940105,155.8786656697591,14.449999809265137,35.5165783406891 95851,2019-07-19,CSCO,57.810001373291016,58.06999969482422,57.31999969482422,50.300384521484375,13882400.0,4.0,0.5871271919052319,51.46584736063762,47.719666326496174,56.08619437196922,98.7485432552508,12.180892905927127,49.3641663869222,48.35477886199951,14.449999809265137,35.5165783406891 95852,2019-07-19,CVX,124.68000030517578,125.41000366210938,124.5999984741211,103.43057250976562,4880900.0,4.0,0.7791202706614655,104.40975842076942,101.37271991175011,56.02923498471091,76.74292500407527,11.513136648587105,102.187033589681,99.9659324645996,14.449999809265137,35.5165783406891 95853,2019-07-19,DIS,142.24000549316406,142.24000549316406,139.74000549316406,139.01712036132812,6109900.0,4.0,1.4805914171463428,144.84103151230255,136.331273785549,55.80469953896467,-5.019505176174324,0.5040974712807432,139.57870432535807,136.2329978942871,14.449999809265137,35.5165783406891 95854,2019-07-19,GS,214.02000427246094,215.77000427246094,213.35000610351562,192.78680419921875,1822300.0,4.0,4.404509041426252,198.16896189405435,174.76590138719564,60.357836956183085,108.09414763480325,31.70737691607274,182.37218526204427,179.7806526184082,14.449999809265137,35.5165783406891 95855,2019-07-19,HD,214.6699981689453,215.22999572753906,212.92999267578125,192.3699188232422,3254800.0,4.0,3.32797308481895,198.42830714037586,183.7109872932179,60.02003204888979,73.26091027160115,25.630339202129637,188.60362345377604,181.7968849182129,14.449999809265137,35.5165783406891 95856,2019-07-19,HON,174.0399932861328,175.0,172.9199981689453,158.66783142089844,3037900.0,4.0,0.29703987952299826,163.99885072178316,156.6488665633731,52.94548943386193,-33.86385493454449,8.215789220096607,159.8941452026367,157.3358070373535,14.449999809265137,35.5165783406891 95857,2019-07-19,IBM,143.36520385742188,144.91395568847656,142.97323608398438,116.07880401611328,7626072.0,4.0,2.1686800990228363,114.77962871996556,104.57037967236843,67.0459603123784,261.7877367837734,54.363123294965334,108.19674555460612,106.20520044962565,14.449999809265137,35.5165783406891 95858,2019-07-19,INTC,49.959999084472656,50.65999984741211,49.90999984741211,44.53691864013672,29141100.0,4.0,0.6791804419072136,44.707981490361334,41.17820434643066,55.795584190212885,174.49196966689618,22.431557055046174,42.40974756876628,42.0003885269165,14.449999809265137,35.5165783406891 95859,2019-07-19,JNJ,132.25,132.38999938964844,130.19000244140625,116.27778625488281,8340200.0,4.0,-1.7005570548891882,131.3522901764881,116.06573121633414,38.85907512348975,-215.28082957622968,45.09762831244719,124.17837142944336,123.29655749003092,14.449999809265137,35.5165783406891 95860,2019-07-19,JPM,114.88999938964844,115.12000274658203,113.4000015258789,99.80868530273438,10402800.0,4.0,1.172347254549564,103.2949673456958,93.82820694019287,55.82380401225208,79.67260985912898,14.729696538781301,97.67965647379557,97.4788636525472,14.449999809265137,35.5165783406891 95861,2019-07-19,KO,52.13999938964844,52.150001525878906,51.369998931884766,45.04862594604492,10355500.0,4.0,0.3453780802510451,46.076659611691234,44.70258500195623,56.7054948321006,8.266587270653169,6.351236597516317,45.19050483703613,43.886820793151855,14.449999809265137,35.5165783406891 95862,2019-07-19,MCD,215.5800018310547,216.25999450683594,213.8000030517578,194.00094604492188,2860500.0,4.0,2.8601111586743286,197.8546030942684,183.72961626608313,64.77774072516449,110.45295038104284,57.770641891358274,188.9602254231771,184.02334594726562,14.449999809265137,35.5165783406891 95863,2019-07-19,MMM,173.00999450683594,173.99000549316406,172.2100067138672,145.6035919189453,2360300.0,4.0,0.40210407281463745,150.0094430265848,140.4748266877707,46.90703232159886,49.0055331231112,5.877901332592246,144.39507954915365,144.98413416544597,14.449999809265137,35.5165783406891 95864,2019-07-19,MRK,78.91221618652344,79.02671813964844,77.4332046508789,68.0309066772461,12053782.0,4.0,-0.17380908653790073,73.14052791467805,66.64083118566376,49.47474979580317,-85.20014554853189,15.50958534457757,69.78368428548177,67.73504746754965,14.449999809265137,35.5165783406891 95865,2019-07-19,MSFT,140.22000122070312,140.6699981689453,136.4499969482422,131.0357208251953,48992400.0,4.0,1.4856831566898734,134.0523295554142,127.87140396509362,59.386720959523075,83.96459917779643,23.385622638541577,129.92537053426108,125.53316701253256,14.449999809265137,35.5165783406891 95866,2019-07-19,NKE,87.7300033569336,87.87999725341797,86.4800033569336,82.96272277832031,6635300.0,4.0,1.1068398920015738,86.85772166846411,78.71882099511012,53.19109965294137,54.49144015287244,10.776777967694242,81.84409917195639,80.75930379231771,14.449999809265137,35.5165783406891 95867,2019-07-19,PG,115.5,115.94999694824219,115.01000213623047,103.52577209472656,6547000.0,4.0,1.677304059383843,105.20189678507349,97.18526141805152,63.842005384008154,118.40890620297236,37.9437208435905,100.2974006652832,97.4002529144287,14.449999809265137,35.5165783406891 95868,2019-07-19,TRV,151.64999389648438,152.38999938964844,150.1699981689453,136.03567504882812,1374300.0,4.0,0.921804580334026,141.25843647485104,134.72747203344974,54.38805814865203,-27.51297261788764,11.589612432558189,137.3112538655599,133.96061172485352,14.449999809265137,35.5165783406891 95869,2019-07-19,UNH,261.1000061035156,262.7200012207031,256.3999938964844,240.95802307128906,4413200.0,4.0,4.54921080165937,253.129780998645,220.53468585926515,55.2751325535312,95.47332192136442,21.201350127967185,234.8684870402018,229.47935307820637,14.449999809265137,35.5165783406891 95870,2019-07-19,V,181.83999633789062,181.83999633789062,179.13999938964844,174.1698455810547,5327100.0,4.0,2.970137139779638,178.06183494803804,164.97812324287992,64.56182230130793,108.32889033337511,24.31002663155152,169.57395782470704,163.61410853068034,14.449999809265137,35.5165783406891 95871,2019-07-19,VZ,57.380001068115234,57.459999084472656,56.56999969482422,45.33930969238281,12240300.0,4.0,0.045094338592384986,46.49414235015567,44.95767459015195,48.91569018199086,-75.37890758296805,13.608272596088064,45.63809636433919,45.51169751485189,14.449999809265137,35.5165783406891 95872,2019-07-19,WBA,54.86000061035156,55.11000061035156,54.369998931884766,45.08562469482422,3639600.0,4.0,0.4807049191899537,47.243530661010745,43.213426965332026,49.28501209290963,35.040572566444986,11.252446032106661,44.675950113932295,43.92415885925293,14.449999809265137,35.5165783406891 95873,2019-07-19,WMT,115.0,115.30999755859375,113.86000061035156,106.3328857421875,3796300.0,4.0,1.858817240205667,108.2496293283376,101.84139011135967,68.74965711794837,108.9094126569654,51.44928154837104,103.85054931640624,99.35062090555827,14.449999809265137,35.5165783406891 95932,2019-07-22,AAPL,50.912498474121094,51.807498931884766,50.90250015258789,50.194602966308594,89111600.0,0.0,0.7056060534047148,50.35845060506293,47.5648652060943,58.71102765103244,119.88264556498483,15.969389361687677,48.44183527628581,47.315645662943524,13.529999732971191,19.248608547181316 95933,2019-07-22,AMGN,177.8300018310547,178.80999755859375,175.72000122070312,154.64089965820312,2556800.0,0.0,-0.49699428480300867,166.89646404801667,152.4036931175107,46.357183630787425,-72.54964559549666,10.65795920225928,158.9665095011393,155.12429453531902,13.529999732971191,19.248608547181316 95934,2019-07-22,AXP,124.75,126.01000213623047,124.69999694824219,118.5827865600586,4839700.0,0.0,1.4042909709596358,121.75023847334248,114.72392000444071,58.50433939418533,28.01632377006195,15.272050645277224,117.32185211181641,114.02344296773275,13.529999732971191,19.248608547181316 95935,2019-07-22,BA,376.94000244140625,382.4800109863281,371.8900146484375,366.7690124511719,4265100.0,0.0,2.8131140910543877,372.3945390308071,340.06960891841163,53.85013434738955,118.40272710199815,32.94458282722785,355.03380228678384,352.3664133707682,13.529999732971191,19.248608547181316 95936,2019-07-22,CAT,136.3699951171875,136.66000366210938,134.60000610351562,122.16433715820312,3267800.0,0.0,1.5528000197672895,124.89612478975668,118.53042702909097,54.75257342878025,52.79355566059544,25.22961704680809,119.69710133870443,117.20029958089192,13.529999732971191,19.248608547181316 95937,2019-07-22,CRM,157.64999389648438,159.0500030517578,157.14999389648438,157.6999969482422,2909500.0,0.0,1.0888013900635372,161.3332140501493,148.58378271498742,51.88344248508631,92.81816324100583,20.27892930653347,154.1266642252604,155.7888323465983,13.529999732971191,19.248608547181316 95938,2019-07-22,CSCO,57.459999084472656,58.0099983215332,57.369998931884766,50.62485122680664,10485600.0,0.0,0.5871674016674575,51.56821536731077,47.710046961790795,57.02213361495001,99.84374599241242,12.18089290592712,49.42703488667806,48.38040358225505,13.529999732971191,19.248608547181316 95939,2019-07-22,CVX,125.37000274658203,125.75,124.47000122070312,103.65389251708984,3275800.0,0.0,0.7689816146432236,104.45129758911706,101.36261232299232,56.499279885602036,80.52360560919283,14.337081718282121,102.29263661702474,100.08392537434896,13.529999732971191,19.248608547181316 95940,2019-07-22,DIS,141.25,141.44000244140625,140.00999450683594,140.00120544433594,7706400.0,0.0,1.270836326852674,144.81501124891008,136.50372349230088,57.09746138247102,-3.264127608244452,0.5040974712807332,139.6996332804362,136.30663426717123,13.529999732971191,19.248608547181316 95941,2019-07-22,GS,213.39999389648438,214.86000061035156,212.30999755859375,193.22021484375,1907100.0,0.0,4.332055313667809,198.4412431178049,176.1242567601248,60.671812058782244,97.3591362448858,26.25840918671137,183.1002232869466,179.9838602701823,13.529999732971191,19.248608547181316 95942,2019-07-22,HD,213.0,213.25999450683594,210.3800048828125,190.77169799804688,2764900.0,0.0,2.9073967979149984,198.45520294128818,183.85385315002043,57.81423673246371,38.080731696057725,12.52248444952321,189.02410990397135,181.89031880696615,13.529999732971191,19.248608547181316 95943,2019-07-22,HON,173.02000427246094,174.49000549316406,172.42999267578125,159.208984375,1764200.0,0.0,0.24249147622725786,163.99453638273113,156.58622381013996,53.61195439127146,-44.92052790004749,10.879385402278926,159.93450266520182,157.3967305501302,13.529999732971191,19.248608547181316 95944,2019-07-22,IBM,143.55641174316406,145.2581329345703,143.11663818359375,116.12532043457031,4280860.0,0.0,2.377550393236561,115.87056016865887,104.29683866556965,67.10550409359759,237.45965403458314,55.29627833843042,108.62146809895833,106.36983400980631,13.529999732971191,19.248608547181316 95945,2019-07-22,INTC,50.0099983215332,51.52000045776367,49.88999938964844,45.49374771118164,21688000.0,0.0,0.7860809552663923,45.16249560873237,41.06832561929497,58.568007792034216,196.8050307655184,31.01368727411741,42.566856638590494,41.91313177744548,13.529999732971191,19.248608547181316 95946,2019-07-22,JNJ,130.0,130.14999389648438,127.83999633789062,114.78763580322266,12624800.0,0.0,-2.053610572504965,131.57426997403238,114.643586623868,36.98068854192815,-221.40659293379946,51.48654654159566,123.88360977172852,123.14693145751953,13.529999732971191,19.248608547181316 95947,2019-07-22,JPM,112.91000366210938,114.44999694824219,112.7699966430664,100.45039367675781,9061100.0,0.0,1.1392227137280457,103.38632294226734,94.22906707238108,56.99857538193729,67.58961992168088,7.137818971345365,97.85187555948893,97.50023447672525,13.529999732971191,19.248608547181316 95948,2019-07-22,KO,51.52000045776367,51.52000045776367,51.130001068115234,44.89960861206055,12090700.0,0.0,0.27559702012258214,46.0915427385769,44.65877349982642,55.56498606461882,-55.770313889377846,11.90914298193285,45.19426981608073,43.941616757710776,13.529999732971191,19.248608547181316 95949,2019-07-22,MCD,213.7899932861328,215.3300018310547,212.52000427246094,195.02597045898438,2580000.0,0.0,2.818861320983814,198.08111505158058,184.4773261105288,65.88259090798229,95.21088855149128,42.3082533775868,189.24807790120443,184.2988370259603,13.529999732971191,19.248608547181316 95950,2019-07-22,MMM,172.80999755859375,175.2100067138672,172.1300048828125,147.31597900390625,2004400.0,0.0,0.5253669423515817,150.1355135135091,140.45756967740888,48.911388835273826,73.07892040677248,10.934445048234968,144.62086639404296,144.78081207275392,13.529999732971191,19.248608547181316 95951,2019-07-22,MRK,77.93893432617188,78.07251739501953,77.33778381347656,67.88043212890625,7261697.0,0.0,-0.2468402483661123,73.09616221861857,66.40434742493612,49.1038401499009,-102.8213938953036,16.216607149944977,69.7640998840332,67.80994733174641,13.529999732971191,19.248608547181316 95952,2019-07-22,MSFT,137.41000366210938,139.19000244140625,137.3300018310547,132.77169799804688,25074900.0,0.0,1.4968342612083063,134.22321070670088,127.84055119515459,61.67550487836858,94.13344340873448,23.385622638541587,130.150124613444,125.6891253153483,13.529999732971191,19.248608547181316 95953,2019-07-22,NKE,86.55999755859375,86.98999786376953,85.83000183105469,82.40676879882812,6810300.0,0.0,0.924234542897338,86.86289251184365,78.73473932409385,52.01933553349751,26.62643265754241,4.292816683913923,81.92589518229167,80.73778483072917,13.529999732971191,19.248608547181316 95954,2019-07-22,PG,115.04000091552734,115.44999694824219,114.58000183105469,103.7868423461914,4018800.0,0.0,1.6572109470204737,105.49028762863976,97.33033843947548,64.30413719229658,101.77080035693963,32.078157312468605,100.5143330891927,97.59055252075196,13.529999732971191,19.248608547181316 95955,2019-07-22,TRV,150.1699981689453,150.83999633789062,149.30999755859375,135.56480407714844,1197600.0,0.0,0.6467869717212409,141.33833130283557,134.48730041103164,53.406763785763,-72.46748659110388,16.767346730665363,137.31668701171876,134.130939356486,13.529999732971191,19.248608547181316 95956,2019-07-22,UNH,258.1400146484375,258.95001220703125,254.52999877929688,239.70936584472656,4104300.0,0.0,4.059140048279033,253.32324042466968,220.6266405567756,54.39997652836688,62.955229209918876,15.363880220215195,235.17010854085285,229.87911148071288,13.529999732971191,19.248608547181316 95957,2019-07-22,V,179.63999938964844,180.97999572753906,179.13999938964844,175.4622039794922,4862100.0,0.0,2.9164461578894247,178.47587623399502,165.25690880018468,65.91024486618272,102.31424871149302,24.310026631551526,169.91470489501953,163.9347297668457,13.529999732971191,19.248608547181316 95958,2019-07-22,VZ,56.560001373291016,56.58000183105469,55.34000015258789,44.46602249145508,15255800.0,0.0,-0.059178115966219025,46.61003310683747,44.708126759495535,45.314901352827924,-236.07401837199762,30.33953204244365,45.607550557454424,45.51479218800863,13.529999732971191,19.248608547181316 95959,2019-07-22,WBA,54.65999984741211,54.65999984741211,53.65999984741211,44.67153549194336,3944900.0,0.0,0.37870612051871433,47.14340947749671,43.43694559452478,47.5388313447573,2.289318221340275,0.3701969766667219,44.730333455403645,43.94764467875163,13.529999732971191,19.248608547181316 95960,2019-07-22,WMT,114.0999984741211,114.33999633789062,112.31999969482422,105.32463836669922,4516900.0,0.0,1.666272910344901,108.27107111816235,101.97771962280444,64.4826694188296,62.72953789452295,24.96209406474325,104.0609120686849,99.50383440653484,13.529999732971191,19.248608547181316 95961,2019-07-23,AAPL,52.1150016784668,52.227500915527344,51.8224983215332,50.58700942993164,73420800.0,1.0,0.7562505568408469,50.59803906745418,47.57380350761906,59.74441003607879,155.13314158366245,22.019631355570777,48.57312291463216,47.337138175964355,12.609999656677246,95.99964880322187 95962,2019-07-23,AMGN,176.42999267578125,176.77000427246094,175.52000427246094,154.74642944335938,2081800.0,1.0,-0.6635797794936309,166.6939461648579,151.83077002166556,46.49088032363117,-87.183291617379,11.480310170732709,158.97911275227864,155.06698659261068,12.609999656677246,95.99964880322187 95963,2019-07-23,AXP,126.37999725341797,128.97999572753906,126.36000061035156,120.65327453613281,4055100.0,1.0,1.4360904378798978,122.01399175237542,114.87868708063239,61.560051344418625,115.74825553778115,32.090928724895626,117.5076426188151,114.19546012878418,12.609999656677246,95.99964880322187 95964,2019-07-23,BA,374.2699890136719,376.42999267578125,370.67999267578125,366.4252624511719,3354900.0,1.0,3.2247453643705057,372.22331751184913,340.1504739920571,53.718217140907235,91.20230244301791,30.093889989329003,355.664697265625,352.27564544677733,12.609999656677246,95.99964880322187 95965,2019-07-23,CAT,135.92999267578125,138.22999572753906,135.52999877929688,124.74781036376953,4122200.0,1.0,1.6599803231015358,125.3251050896283,118.53106480172912,57.93587200182638,90.62665222120845,31.213832089047788,120.09817682902018,117.20228055318196,12.609999656677246,95.99964880322187 95966,2019-07-23,CRM,157.97999572753906,158.4499969482422,155.27999877929688,156.25,4865800.0,1.0,0.9645601878828813,161.4385293100046,148.84746769927276,50.59932888680954,56.38673941462554,10.491376015526388,154.24199778238932,155.6269989013672,12.609999656677246,95.99964880322187 95967,2019-07-23,CSCO,58.060001373291016,58.099998474121094,57.47999954223633,50.60731506347656,12692200.0,1.0,0.5791086424215877,51.65415046473365,47.70203621129174,56.95426631940052,96.89252755335477,13.443346822010591,49.47508583068848,48.412271626790364,12.609999656677246,95.99964880322187 95968,2019-07-23,CVX,125.23999786376953,126.22000122070312,124.77999877929688,104.07574462890625,4295300.0,1.0,0.7859269202479595,104.56637385394379,101.32280842755034,57.38940042065373,97.73354048247758,18.194938170470483,102.38996760050456,100.2198710123698,12.609999656677246,95.99964880322187 95969,2019-07-23,DIS,141.64999389648438,142.5399932861328,140.27000427246094,140.41871643066406,7514500.0,1.0,1.1253215475906018,144.69495345719363,136.91174209944697,57.641267274792135,15.478852218212786,8.048524666434428,139.86642150878907,136.343101755778,12.609999656677246,95.99964880322187 95970,2019-07-23,GS,214.9499969482422,220.0,214.9499969482422,198.12294006347656,3330600.0,1.0,4.617022008152418,199.59503436312164,176.95142407193694,64.00768067554131,127.00122513021962,39.485227703860595,183.86196848551432,180.24361139933268,12.609999656677246,95.99964880322187 95971,2019-07-23,HD,212.57000732421875,214.1300048828125,211.72999572753906,192.4060516357422,2589900.0,1.0,2.675128523741847,198.31957077381696,184.67393966319474,59.39294885997912,55.90277297947509,15.729226984148385,189.47649993896485,182.05418268839517,12.609999656677246,95.99964880322187 95972,2019-07-23,HON,175.2100067138672,175.58999633789062,173.47000122070312,160.38299560546875,2081300.0,1.0,0.29064400512152133,164.00563797147856,156.59804855195893,55.04107043835722,6.795096064797383,3.6605718667219413,160.04395650227863,157.44938176472982,12.609999656677246,95.99964880322187 95973,2019-07-23,IBM,143.94837951660156,144.09178161621094,141.8546905517578,116.62165069580078,3914341.0,1.0,2.553693916456737,116.9036455796037,104.11914265892167,67.74872823759762,196.31149464634032,43.77393220037982,109.0257687886556,106.53239288330079,12.609999656677246,95.99964880322187 95974,2019-07-23,INTC,52.0,52.0,51.29999923706055,45.8481330871582,18413500.0,1.0,0.8891467896824921,45.631431099279354,40.96440248836713,59.54026605218766,214.73524255415523,35.28554780278882,42.71303914388021,41.90780340830485,12.609999656677246,95.99964880322187 95975,2019-07-23,JNJ,128.61000061035156,129.4499969482422,128.16000366210938,114.96610260009766,5803600.0,1.0,-2.2925798167836433,131.39501767493707,113.55396761559027,37.35585462847976,-186.4632307853168,51.486546541595644,123.58081741333008,122.98934974670411,12.609999656677246,95.99964880322187 95976,2019-07-23,JPM,114.87999725341797,116.44999694824219,114.81999969482422,102.28765869140625,12752200.0,1.0,1.2468502944383744,103.6101404480109,94.74927651365903,60.138210542587004,121.94915452408728,24.16660301279373,98.051003519694,97.539714940389,12.609999656677246,95.99964880322187 95977,2019-07-23,KO,53.25,54.63999938964844,52.7599983215332,47.62583923339844,33417900.0,1.0,0.43526162918708877,46.71717414625737,44.24440384141352,67.81580647934976,353.3920659594989,38.67136867200552,45.29209836324056,44.03576132456462,12.609999656677246,95.99964880322187 95978,2019-07-23,MCD,215.74000549316406,216.25,212.63999938964844,194.40011596679688,2503600.0,1.0,2.7044935818667852,197.99667111383826,185.50424899114222,64.60262394215755,90.52761654479656,46.348201403331345,189.6414566040039,184.57156194051106,12.609999656677246,95.99964880322187 95979,2019-07-23,MMM,176.0,178.02000427246094,175.64999389648438,149.745361328125,2360700.0,1.0,0.8097502085378494,150.69239630993977,140.24991173449385,51.59339502108195,150.97265822962643,21.33915852714454,144.8803955078125,144.60473759969076,12.609999656677246,95.99964880322187 95980,2019-07-23,MRK,77.74809265136719,78.65457916259766,77.18511199951172,68.56583404541016,7420469.0,1.0,-0.2465694644549643,72.88740011476698,66.32222894407091,50.84043332589332,-82.17436629941388,10.203350879192536,69.7668083190918,67.89225743611654,12.609999656677246,95.99964880322187 95981,2019-07-23,MSFT,139.75999450683594,139.99000549316406,138.02999877929688,133.59657287597656,18034600.0,1.0,1.5543149258230358,134.4635914973372,127.74499767502611,62.708536208393085,116.83555742703918,27.061606643058383,130.36400883992513,125.84704551696777,12.609999656677246,95.99964880322187 95982,2019-07-23,NKE,86.63999938964844,87.0999984741211,86.2300033569336,83.10650634765625,5659900.0,1.0,0.8264546061222404,86.88004405243798,78.92846806304054,53.35717997754181,37.703489891568566,5.295598070939978,82.05753606160482,80.71597951253256,12.609999656677246,95.99964880322187 95983,2019-07-23,PG,115.70999908447266,116.05000305175781,113.83999633789062,102.48159790039062,8194600.0,1.0,1.518460821178806,105.59241642096076,97.4300925817248,60.317018922987614,79.0942198252471,22.496075847814325,100.68924713134766,97.720640818278,12.609999656677246,95.99964880322187 95984,2019-07-23,TRV,148.5,149.97000122070312,145.3699951171875,133.56361389160156,1970200.0,1.0,0.2643074405226571,141.64850062790356,133.76783695754568,49.48167197184009,-165.42187170698165,35.31873444479418,137.26175079345703,134.2521541595459,12.609999656677246,95.99964880322187 95985,2019-07-23,UNH,254.47000122070312,256.1000061035156,252.02000427246094,239.41830444335938,2889300.0,1.0,3.6057049012391644,253.5621056498353,220.89194250690298,54.193074797006005,38.8677569754231,7.906909371433804,235.41934407552083,230.17727559407552,12.609999656677246,95.99964880322187 95986,2019-07-23,V,180.88999938964844,181.27000427246094,179.05999755859375,175.7828826904297,7193000.0,1.0,2.8667259278463177,178.88785187655196,165.52999175137774,66.23998189281855,97.50028918908562,25.94497169324061,170.24119974772137,164.22981033325195,12.609999656677246,95.99964880322187 95987,2019-07-23,VZ,55.45000076293945,55.63999938964844,54.560001373291016,44.44999694824219,14093500.0,1.0,-0.1414770554240974,46.62922021865865,44.51403730392436,45.251665561590656,-301.18853401372206,38.42349278748804,45.60527737935384,45.50797341664632,12.609999656677246,95.99964880322187 95988,2019-07-23,WBA,54.13999938964844,54.880001068115234,53.7400016784668,45.2595329284668,4583100.0,1.0,0.34138257096312685,46.91867556200334,43.88528523816756,50.13410256403745,16.490018825856293,2.9868463823481766,44.79548276265462,43.978603553771975,12.609999656677246,95.99964880322187 95989,2019-07-23,WMT,113.12000274658203,113.19999694824219,111.56999969482422,104.64312744140625,5754200.0,1.0,1.4420646816802645,108.2627132176495,102.06542856701846,61.800585140186165,26.68034764683437,14.5339538536964,104.20312423706055,99.67648887634277,12.609999656677246,95.99964880322187 95990,2019-07-24,AAPL,51.91749954223633,52.287498474121094,51.79249954223633,50.54582977294922,59966400.0,2.0,0.7840260720034209,50.662766321576626,47.82639459761283,59.58252165157384,142.99322319067298,22.867673798310285,48.68503265380859,47.35669784545898,12.069999694824219,53.27106189917471 95991,2019-07-24,AMGN,176.02000427246094,176.75,174.8800048828125,154.535400390625,1898000.0,2.0,-0.8033675441617731,166.46777678338327,151.29468049200733,46.25241023416936,-93.37711456806284,14.182386781295325,159.0128153483073,155.010519917806,12.069999694824219,53.27106189917471 95992,2019-07-24,AXP,127.70999908447266,128.22000122070312,126.79000091552734,120.41799926757812,3628300.0,2.0,1.425870449652038,122.08528163216893,115.29433338858301,61.03173714531998,99.95978043144652,32.09092872489562,117.66776580810547,114.37669092814127,12.069999694824219,53.27106189917471 95993,2019-07-24,BA,370.2799987792969,371.3599853515625,360.0299987792969,354.9925231933594,7447900.0,2.0,2.598485875725771,371.54073015178255,340.05811323200646,49.5425678414295,16.273925269365296,8.254289434716211,356.06084594726565,352.0226531982422,12.069999694824219,53.27106189917471 95994,2019-07-24,CAT,130.97999572753906,134.30999755859375,128.4499969482422,119.15629577636719,12664900.0,2.0,1.2789895928372488,125.3931204042015,118.3926805296364,50.05177856470746,-54.27709947306669,5.31637119882201,120.26685231526693,117.11121915181478,12.069999694824219,53.27106189917471 95995,2019-07-24,CRM,155.97999572753906,160.25,155.6999969482422,159.75,4110500.0,2.0,1.1354303549734084,161.6528108070193,149.674186568469,53.4746635282268,94.58098366581662,17.406895976119134,154.56199798583984,155.53349889119465,12.069999694824219,53.27106189917471 95996,2019-07-24,CSCO,57.58000183105469,57.68000030517578,57.11000061035156,50.18638610839844,18177000.0,2.0,0.5326168928361454,51.69414153759447,47.79373192126784,55.31936427557068,60.801405438065004,6.7023894288355,49.4890625,48.43349323272705,12.069999694824219,53.27106189917471 95997,2019-07-24,CVX,125.87000274658203,126.94000244140625,125.66000366210938,104.67134094238281,4796900.0,2.0,0.8377586813239049,104.82584838157695,101.30321655982931,58.625905504251264,132.72352461954688,23.813548187018675,102.53803304036458,100.3572784423828,12.069999694824219,53.27106189917471 95998,2019-07-24,DIS,141.39999389648438,141.58999633789062,140.39999389648438,140.4485321044922,5896600.0,2.0,1.000868523031528,144.62110337816338,137.20540266431706,57.68089483839589,-3.6607013313095247,8.048524666434439,140.09973602294923,136.39027481079103,12.069999694824219,53.27106189917471 95999,2019-07-24,GS,219.25,222.08999633789062,218.6300048828125,200.47047424316406,3180000.0,2.0,4.974938560807402,200.71802763352565,178.17325807204077,65.45891840727381,141.719171572841,43.861925483577316,184.68360595703126,180.4849629720052,12.069999694824219,53.27106189917471 96000,2019-07-24,HD,213.19000244140625,214.7899932861328,213.07000732421875,193.87789916992188,2207100.0,2.0,2.580078499424019,198.0837379277014,185.81003801224,60.76097771857365,73.8332637852142,18.161981710507057,189.97915649414062,182.26424713134764,12.069999694824219,53.27106189917471 96001,2019-07-24,HON,174.25,175.30999755859375,173.8000030517578,159.55752563476562,1751300.0,2.0,0.25920870667641793,164.00576883692102,156.5997502670829,53.83471272711681,-12.235181760318794,3.6605718667219302,160.1145807902018,157.48371098836262,12.069999694824219,53.27106189917471 96002,2019-07-24,IBM,143.51815795898438,144.7896728515625,142.6386260986328,116.3502426147461,3088210.0,2.0,2.6409453892493104,117.67246967007667,104.25534328768701,67.00752390613748,181.2699359673111,46.13650138722768,109.38974329630534,106.69541015625,12.069999694824219,53.27106189917471 96003,2019-07-24,INTC,51.97999954223633,52.970001220703125,51.79999923706055,46.884700775146484,20896400.0,2.0,1.0424528083986502,46.24524035381659,40.88836751056329,62.22265868018524,227.66190541975638,42.920858563915225,42.892297236124676,41.939123471577965,12.069999694824219,53.27106189917471 96004,2019-07-24,JNJ,128.8800048828125,129.7899932861328,128.57000732421875,115.80487823486328,6838600.0,2.0,-2.386769290105761,130.71802223162427,112.94067298932298,39.11803442854456,-151.7750329972551,48.62719762418466,123.28337809244792,122.85387166341145,12.069999694824219,53.27106189917471 96005,2019-07-24,JPM,115.58000183105469,116.87999725341797,115.5199966430664,102.70081329345703,10011000.0,2.0,1.3499229792674754,103.60401662385368,95.61930338347054,60.80394757590939,127.53861359387808,27.233361224269053,98.25401051839192,97.56207707722982,12.069999694824219,53.27106189917471 96006,2019-07-24,KO,54.119998931884766,54.81999969482422,53.619998931884766,47.14371109008789,15633400.0,2.0,0.5169343726722602,47.00993913928653,44.12871328075741,64.55951508720948,319.0825277346494,40.334488377505366,45.3753054300944,44.11955083211263,12.069999694824219,53.27106189917471 96007,2019-07-24,MCD,213.83999633789062,214.9499969482422,212.27000427246094,193.01223754882812,2971600.0,2.0,2.473354840306172,197.84438887676336,186.29785050311946,61.84622185135871,68.24331727575391,42.07118592594716,189.92930908203124,184.82566528320314,12.069999694824219,53.27106189917471 96008,2019-07-24,MMM,176.92999267578125,180.2899932861328,176.25999450683594,151.34811401367188,3532300.0,2.0,1.1511846033024824,151.6220904469368,139.94359558821947,53.267745290761304,179.38166838730618,28.547257756160132,145.17591654459636,144.47572758992513,12.069999694824219,53.27106189917471 96009,2019-07-24,MRK,78.24427795410156,78.54007720947266,77.40457916259766,68.331787109375,7720197.0,2.0,-0.2622178142429874,72.6928199557382,66.22509233674228,50.23495308124559,-80.46873830470722,10.20335087919254,69.74787623087565,67.9685910542806,12.069999694824219,53.27106189917471 96010,2019-07-24,MSFT,138.89999389648438,140.74000549316406,138.85000610351562,134.96812438964844,20738300.0,2.0,1.691048160719248,134.8967325820949,128.0110585556004,64.36091968193215,146.26586801097662,30.407845471683785,130.63959732055665,126.02973607381185,12.069999694824219,53.27106189917471 96011,2019-07-24,NKE,86.6500015258789,87.20999908447266,86.30999755859375,83.10650634765625,6362900.0,2.0,0.7404281074394987,86.67176390161019,79.52783708105584,53.35717997754182,36.852868048386654,6.3445569127531005,82.16744918823242,80.69497057596843,12.069999694824219,53.27106189917471 96012,2019-07-24,PG,113.8499984741211,113.87999725341797,112.27999877929688,101.35641479492188,9635900.0,2.0,1.3026908643574302,105.5962167480466,97.57021239013699,57.15662384848692,18.43542612415483,5.2836370872065075,100.80697937011719,97.84807421366374,12.069999694824219,53.27106189917471 96013,2019-07-24,TRV,147.60000610351562,149.14999389648438,146.83999633789062,134.7860870361328,1308500.0,2.0,0.059151164753899366,141.6343774956909,133.3944021063599,51.72380220770067,-133.75055548759346,35.31873444479419,137.2514887491862,134.37543271382648,12.069999694824219,53.27106189917471 96014,2019-07-24,UNH,252.7899932861328,252.8300018310547,245.1300048828125,235.77554321289062,4864000.0,2.0,2.918768150543883,253.5916976645913,221.18813174214696,51.64974354058934,-12.449869172860796,9.296906907523356,235.61788228352864,230.4077163696289,12.069999694824219,53.27106189917471 96015,2019-07-24,V,180.7899932861328,183.42999267578125,179.25,178.14413452148438,8169300.0,2.0,2.9834640597446196,179.39457250032805,166.1941817721329,68.55667117034605,117.23339723169681,36.811849345480326,170.66292215983074,164.54451751708984,12.069999694824219,53.27106189917471 96016,2019-07-24,VZ,55.61000061035156,56.2400016784668,55.41999816894531,44.842586517333984,11173900.0,2.0,-0.17302632093591797,46.601108522052314,44.42791331327483,47.12169605615092,-185.3711825722628,26.36514543712002,45.59811922709147,45.504262351989745,12.069999694824219,53.27106189917471 96017,2019-07-24,WBA,54.63999938964844,55.209999084472656,54.2599983215332,45.715030670166016,4000500.0,2.0,0.3445860762507067,46.82873086185756,44.16156836299596,52.035608902414715,40.44756760334064,7.9247759719610125,44.859528096516925,44.007436243693036,12.069999694824219,53.27106189917471 96018,2019-07-24,WMT,112.02999877929688,112.79000091552734,111.56999969482422,104.55912780761719,4177300.0,2.0,1.2432683530318513,108.2207446938466,102.22689324560653,61.47455882134127,16.195134036447115,14.53395385369639,104.32946701049805,99.84727872212729,12.069999694824219,53.27106189917471 96019,2019-07-25,AAPL,52.22249984741211,52.310001373291016,51.682498931884766,50.14614486694336,55638400.0,3.0,0.7649690492499417,50.74589487256668,47.91815389452316,58.00441007324816,122.43934203849153,20.30356751506507,48.78862508138021,47.38544139862061,12.739999771118164,37.03476188515212 96020,2019-07-25,AMGN,175.77999877929688,176.5,173.77000427246094,153.07594299316406,2145500.0,3.0,-1.0201566388512333,166.42024118969647,150.54567220141683,44.61513829779643,-110.19774294196498,18.778954912997524,158.96914876302083,154.95660629272462,12.739999771118164,37.03476188515212 96021,2019-07-25,AXP,127.80999755859375,128.19000244140625,126.5,119.66510772705078,2663500.0,3.0,1.341554376443952,122.03875411411602,115.712165227925,59.34571953717023,79.25081069897857,29.228724403609913,117.84032084147135,114.5380241394043,12.739999771118164,37.03476188515212 96022,2019-07-25,BA,356.17999267578125,357.69000244140625,345.7099914550781,341.8901672363281,9663700.0,3.0,1.0330121729420512,370.244725883509,338.71694098660817,45.36216131925798,-100.5081316307089,12.789117333756671,356.0955505371094,351.5734247843424,12.739999771118164,37.03476188515212 96023,2019-07-25,CAT,131.0800018310547,134.89999389648438,131.00999450683594,121.68558502197266,4823200.0,3.0,1.1676838654381925,125.40412499394176,118.43515341792346,53.04201778627108,-10.96118563586345,2.7677289910776097,120.52521616617838,117.05633633931478,12.739999771118164,37.03476188515212 96024,2019-07-25,CRM,160.1199951171875,161.1300048828125,158.6699981689453,159.35000610351562,6934500.0,3.0,1.2244552707239507,161.50611029248378,150.8518883647428,53.1092084898576,112.60659030106407,20.612342118270828,154.83099822998048,155.43349889119466,12.739999771118164,37.03476188515212 96025,2019-07-25,CSCO,57.36000061035156,57.5,56.369998931884766,49.65146255493164,15127200.0,3.0,0.4474500603449485,51.70114942025117,47.81960444022246,53.307672802972476,17.930706242417784,5.325059531306806,49.521517817179365,48.44841378529866,12.739999771118164,37.03476188515212 96026,2019-07-25,CVX,127.0,127.0,125.33000183105469,103.9186019897461,4586800.0,3.0,0.808772951685043,104.91551799733054,101.35416736643899,56.48295891511121,111.05777159889188,19.782761227244197,102.68802846272787,100.4501948038737,12.739999771118164,37.03476188515212 96027,2019-07-25,DIS,141.39999389648438,143.22999572753906,141.0399932861328,142.3571014404297,7294400.0,3.0,1.044207228331743,144.70417290254198,137.48755835966506,60.14962378309939,56.14004324127483,18.56808806804225,140.37559356689454,136.50762201944988,12.739999771118164,37.03476188515212 96028,2019-07-25,GS,221.77000427246094,221.77000427246094,218.22999572753906,198.61953735351562,2776700.0,3.0,5.051009970570192,201.07015893639866,179.8950830679959,63.37467973656561,127.68073267404333,41.764242005691365,185.57928110758465,180.7104461669922,12.739999771118164,37.03476188515212 96029,2019-07-25,HD,214.27999877929688,215.9199981689453,213.6300048828125,194.6364288330078,2335300.0,3.0,2.536715991963348,198.0135434715666,186.70465110851154,61.45330893026005,85.75273171323268,22.268970149636143,190.4791041056315,182.46393864949545,12.739999771118164,37.03476188515212 96030,2019-07-25,HON,174.5500030517578,174.66000366210938,173.00999450683594,159.3832550048828,1759200.0,3.0,0.21772403563412013,164.0045675300107,156.61746005787992,53.5782501879137,-47.576749101956274,8.54690990663212,160.14117991129558,157.4987060546875,12.739999771118164,37.03476188515212 96031,2019-07-25,IBM,143.23135375976562,143.9961700439453,142.07456970214844,116.62943267822266,3244797.0,3.0,2.7014801335179754,118.36912736796461,104.47922086811937,67.38721043555081,152.61237105438778,41.017123872448295,109.79094263712565,106.84749692281088,12.739999771118164,37.03476188515212 96032,2019-07-25,INTC,52.5099983215332,52.599998474121094,51.880001068115234,46.21138000488281,27765400.0,3.0,1.0969723592418532,46.63331483257509,40.85201727496885,59.56887029087324,182.4891396323025,42.92085856391522,43.06476313273112,41.960248692830405,12.739999771118164,37.03476188515212 96033,2019-07-25,JNJ,130.05999755859375,131.52999877929688,129.6699981689453,117.00059509277344,8897800.0,3.0,-2.337979990908252,130.1943065518325,112.50693398771828,41.54303473720625,-114.27137161888878,34.71635350639312,122.96928354899089,122.71823336283366,12.739999771118164,37.03476188515212 96034,2019-07-25,JPM,116.88999938964844,117.23999786376953,115.31999969482422,101.71623992919922,10138400.0,3.0,1.3367527291583912,103.31747748668147,96.6084395665412,58.39950804859094,112.38298898639157,29.77497241297541,98.46522394816081,97.5690481821696,12.739999771118164,37.03476188515212 96035,2019-07-25,KO,53.630001068115234,53.79999923706055,52.720001220703125,46.52132034301758,19135000.0,3.0,0.5253825950362767,47.108976103198415,44.20061404572736,60.66920233909674,175.118106610957,22.569157624956855,45.4287784576416,44.183689244588216,12.739999771118164,37.03476188515212 96036,2019-07-25,MCD,212.36000061035156,214.60000610351562,212.30999755859375,194.51800537109375,3789000.0,3.0,2.3841950845598774,197.49788643746496,187.54147208304283,63.589814966019915,70.51480366029455,42.07118592594716,190.21685943603515,185.09810053507488,12.739999771118164,37.03476188515212 96037,2019-07-25,MMM,187.00999450683594,187.72000122070312,176.66000366210938,150.25991821289062,7362000.0,3.0,1.3187636281605535,152.20201471306132,139.89088384650898,52.004333242884755,220.02681282974993,45.89457133508823,145.4323527018229,144.33833897908528,12.739999771118164,37.03476188515212 96038,2019-07-25,MRK,77.71946716308594,79.25572204589844,77.33778381347656,68.331787109375,9670106.0,3.0,-0.2714896801539197,72.65112026896746,66.11717273030011,50.23495308124559,-64.83754180345491,2.735142804354828,69.70874048868815,68.01821606953939,12.739999771118164,37.03476188515212 96039,2019-07-25,MSFT,140.42999267578125,140.61000061035156,139.32000732421875,134.4597930908203,18356900.0,3.0,1.7383534900252187,135.14280755675725,128.36539862000058,63.28577843872879,139.86744011603767,30.407845471683796,130.91774368286133,126.19073537190755,12.739999771118164,37.03476188515212 96040,2019-07-25,NKE,86.81999969482422,87.5,86.58999633789062,83.66248321533203,4546400.0,3.0,0.7089419328737279,86.3742783291554,80.27871925995592,54.43740897534194,47.33365164121177,9.179473388995172,82.31602528889974,80.69007886250814,12.739999771118164,37.03476188515212 96041,2019-07-25,PG,111.4800033569336,112.9800033569336,111.37999725341797,101.50944519042969,7809400.0,3.0,1.1310024013685762,105.42414635145312,98.07948066270703,57.47014952808469,-5.140867860650775,3.112348489006085,100.92086919148763,97.95271797180176,12.739999771118164,37.03476188515212 96042,2019-07-25,TRV,147.9499969482422,149.0500030517578,147.22000122070312,134.46009826660156,1188900.0,3.0,-0.1282626986144919,141.65347654161175,133.35628908338825,51.09819179707245,-127.38812841095039,35.318734444794174,137.21406148274738,134.45890795389812,12.739999771118164,37.03476188515212 96043,2019-07-25,UNH,251.1300048828125,252.75,248.2899932861328,233.49412536621094,3362800.0,3.0,2.1653140800299013,253.41876229199883,221.852090369134,50.12563325555574,-11.851265292277787,9.296906907523365,235.7830591837565,230.6683682759603,12.739999771118164,37.03476188515212 96044,2019-07-25,V,183.8699951171875,183.99000549316406,181.3000030517578,176.45335388183594,6085800.0,3.0,2.9060488806076137,179.32121593037598,167.29075001200684,65.24040063383129,114.42343294069673,39.28120482624514,170.98682759602863,164.8265172322591,12.739999771118164,37.03476188515212 96045,2019-07-25,VZ,56.16999816894531,56.61000061035156,55.939998626708984,45.15503692626953,11006100.0,3.0,-0.1708477775792545,46.60159305153224,44.424513973614246,48.56805577007694,-112.9637493300043,19.50287843605885,45.58736902872722,45.50113379160563,12.739999771118164,37.03476188515212 96046,2019-07-25,WBA,55.20000076293945,55.25,54.5,45.350624084472656,3071700.0,3.0,0.3140995669905067,46.487966991694876,44.69943573352485,50.44367830126816,35.63639052318185,8.528063630905311,44.93240687052409,44.03005854288737,12.739999771118164,37.03476188515212 96047,2019-07-25,WMT,112.18000030517578,112.38999938964844,111.66000366210938,104.76449584960938,3851500.0,3.0,1.0897305792009035,108.11140653690974,102.52854402461371,61.98181826646019,10.644336874370273,14.533953853696385,104.43526992797851,100.00168088277181,12.739999771118164,37.03476188515212 96048,2019-07-26,AAPL,51.869998931884766,52.432498931884766,51.78499984741211,50.320560455322266,70475600.0,4.0,0.755234231644252,50.834444368506524,48.02338758644953,58.50060396030082,126.30689889176874,22.235429943761574,48.898354848225914,47.37747859954834,12.15999984741211,28.496802825775777 96049,2019-07-26,AMGN,174.27000427246094,175.50999450683594,173.1199951171875,154.15733337402344,3070400.0,4.0,-1.092115168253315,166.10300919137774,150.09976485647383,46.07820828095696,-110.6612047947592,21.41384945550161,158.9289983113607,154.96691462198893,12.15999984741211,28.496802825775777 96050,2019-07-26,AXP,127.08999633789062,127.55999755859375,126.30000305175781,119.31689453125,4236200.0,4.0,1.232428715132201,121.94835973471133,116.1062049320367,58.57156217859298,57.600231126466916,27.196873798347447,118.00658543904622,114.69683774312337,12.15999984741211,28.496802825775777 96051,2019-07-26,BA,346.20001220703125,348.42999267578125,342.0,338.8551940917969,4441100.0,4.0,-0.44737690114385487,370.70087703308843,336.3926654473803,44.463142316969325,-143.55547066307452,17.24426790599274,355.96917622884115,351.08809865315754,12.15999984741211,28.496802825775777 96052,2019-07-26,CAT,134.4499969482422,134.72999572753906,132.6300048828125,120.06867218017578,4238000.0,4.0,0.9381870846210774,125.42738758136656,118.27230266521548,51.02200196909585,-20.662296589627463,2.7677289910776137,120.72759170532227,116.99347928365071,12.15999984741211,28.496802825775777 96053,2019-07-26,CRM,159.55999755859375,160.82000732421875,158.72999572753906,159.97000122070312,4979100.0,4.0,1.3297085300680465,161.5576972655275,151.72830126962873,53.61748304236174,107.78816748507217,20.61234211827082,155.11866505940756,155.39716567993165,12.15999984741211,28.496802825775777 96054,2019-07-26,CSCO,56.68000030517578,56.84000015258789,56.369998931884766,49.572540283203125,15243000.0,4.0,0.369328969789791,51.67149280390292,47.9500636688754,53.01343312420452,-4.920131546009647,5.325059531306808,49.54233767191569,48.46739279429118,12.15999984741211,28.496802825775777 96055,2019-07-26,CVX,125.23999786376953,125.25,123.30000305175781,102.33869171142578,6971700.0,4.0,0.6508138199175448,104.87628240091493,101.44386072652648,52.32976810636248,-9.170257588215769,1.3382061531297609,102.76550776163737,100.547496287028,12.15999984741211,28.496802825775777 96056,2019-07-26,DIS,143.74000549316406,145.19000244140625,143.0500030517578,143.78851318359375,8139400.0,4.0,1.1804489487101364,144.81015613799144,137.99861156220385,61.87516294360398,133.27672367583756,28.95215527214808,140.50092112223308,136.65854059855144,12.15999984741211,28.496802825775777 96057,2019-07-26,GS,220.4499969482422,222.24000549316406,220.3699951171875,200.56982421875,2304500.0,4.0,5.20862715014016,201.79694359890897,181.22871558077856,64.60317387464738,134.32773552027783,42.81159913193988,186.50294748942056,180.98626124064128,12.15999984741211,28.496802825775777 96058,2019-07-26,HD,215.52999877929688,217.2100067138672,214.10000610351562,195.86447143554688,2675500.0,4.0,2.5717975855575332,198.05195518557042,187.559284438453,62.55967652490747,101.73134040561891,26.754612270178924,190.91734873453777,182.75732701619467,12.15999984741211,28.496802825775777 96059,2019-07-26,HON,173.52000427246094,173.72999572753906,172.66000366210938,159.2364959716797,1758900.0,4.0,0.1710333415917944,164.00559001750656,156.59533924274734,53.3568105831732,-77.35646371482666,10.69206203978029,160.15402069091797,157.55217717488605,12.15999984741211,28.496802825775777 96060,2019-07-26,IBM,144.35946655273438,144.75143432617188,143.49903869628906,117.38166046142578,3037898.0,4.0,2.778128316052161,119.08389653607082,104.76020975665378,68.40079300140582,152.63913610008066,43.83340905253671,110.19420954386393,107.00841636657715,12.15999984741211,28.496802825775777 96061,2019-07-26,INTC,52.689998626708984,53.5,51.529998779296875,45.70637893676758,36401500.0,4.0,1.086901012055769,46.82763278959118,41.02359783174671,57.66081036923646,160.8397180108328,49.26705964860007,43.209173583984374,41.977066612243654,12.15999984741211,28.496802825775777 96062,2019-07-26,JNJ,131.3000030517578,131.3000030517578,130.49000549316406,116.65257263183594,4894600.0,4.0,-2.3008735853905904,129.75672906538526,112.05576559403858,41.05071635531956,-102.06960628112941,34.716353506393105,122.67243932088216,122.56571655273437,12.15999984741211,28.496802825775777 96063,2019-07-26,JPM,115.7699966430664,116.51000213623047,115.52999877929688,102.16458129882812,12800400.0,4.0,1.3469656313036467,102.88172524618543,97.76020132852162,59.160270257680544,106.50788825612038,29.77497241297539,98.68352584838867,97.59643910725912,12.15999984741211,28.496802825775777 96064,2019-07-26,KO,53.34000015258789,54.310001373291016,53.189998626708984,47.4855842590332,11451900.0,4.0,0.6029356446613292,47.396713851738085,44.18374688739766,64.13316612069245,226.87901524046654,28.083947963279225,45.51760762532552,44.270712280273436,12.15999984741211,28.496802825775777 96065,2019-07-26,MCD,217.9499969482422,218.9600067138672,214.49000549316406,195.55209350585938,5029300.0,4.0,2.3696616218959434,197.3916516583277,188.49221217223868,64.73474110720241,107.8285159091471,58.4299889095957,190.55218200683595,185.43887379964193,12.15999984741211,28.496802825775777 96066,2019-07-26,MMM,177.6300048828125,178.38999938964844,170.57000732421875,146.75921630859375,4016100.0,4.0,1.15577081905235,152.2789683992097,140.02312510664967,48.19983333379725,46.90697765581017,20.303763692383466,145.57659759521485,144.19055786132813,12.15999984741211,28.496802825775777 96067,2019-07-26,MRK,77.84351348876953,77.89122009277344,77.2042007446289,68.06431579589844,7638977.0,4.0,-0.2969968060292132,72.58510477337971,65.98257940020427,49.51378315366317,-87.31538860095452,4.032805967657045,69.68310724894205,68.0632448832194,12.15999984741211,28.496802825775777 96068,2019-07-26,MSFT,140.3699951171875,141.67999267578125,140.3000030517578,135.5627899169922,19037600.0,4.0,1.8435941245888614,135.5673168277963,128.63050116536775,64.61268859250671,172.23026319386503,35.25050371922083,131.20612055460612,126.41343816121419,12.15999984741211,28.496802825775777 96069,2019-07-26,NKE,87.44000244140625,87.83999633789062,86.7699966430664,83.91171264648438,3707200.0,4.0,0.6960757173044527,86.18597421685969,80.83894414861884,54.92154336221418,53.51308089201647,12.498872405947475,82.44159622192383,80.72008870442708,12.15999984741211,28.496802825775777 96070,2019-07-26,PG,113.20999908447266,114.87999725341797,112.87999725341797,103.27373504638672,5559600.0,4.0,1.1243408031901936,105.32575901746527,98.68702250719294,60.884107484161525,57.52686059470891,12.613920994911396,101.05690027872721,98.10987103780111,12.15999984741211,28.496802825775777 96071,2019-07-26,TRV,148.36000061035156,150.25,147.25,135.7639923095703,947600.0,4.0,-0.16962089926610702,141.6158920703861,133.4599700511959,53.42892573583153,-92.26288837329524,24.957318718876472,137.2297561645508,134.57417081197102,12.15999984741211,28.496802825775777 96072,2019-07-26,UNH,249.02000427246094,253.8800048828125,246.50999450683594,237.47488403320312,3362600.0,4.0,1.8678785158257085,253.44387041672448,222.44662946120522,52.64779372626915,-1.9602738177070604,13.37400975834599,236.06659393310548,231.01281356811523,12.15999984741211,28.496802825775777 96073,2019-07-26,V,182.41000366210938,183.82000732421875,182.2100067138672,178.4939727783203,5056300.0,4.0,2.9750630097143187,179.40919474764718,168.4135286410247,67.22012796562511,122.38847442497092,39.28120482624513,171.45130767822266,165.16904678344727,12.15999984741211,28.496802825775777 96074,2019-07-26,VZ,56.47999954223633,57.22999954223633,56.0,45.731895446777344,12333100.0,4.0,-0.12117675448062215,46.621279116377956,44.43898547102439,51.121509856071974,-49.81625224611085,8.908927473108795,45.58897641499837,45.516473134358726,12.15999984741211,28.496802825775777 96075,2019-07-26,WBA,54.86000061035156,55.13999938964844,54.58000183105469,45.59080123901367,3009300.0,4.0,0.3057940741489915,46.485468243034106,44.74582715186335,51.45624945870065,37.674749119937815,8.528063630905313,44.992035166422525,44.05517819722493,12.15999984741211,28.496802825775777 96076,2019-07-26,WMT,112.12000274658203,113.33999633789062,111.81999969482422,105.51136016845703,4729000.0,4.0,1.0165977894784817,107.97998041665872,102.9325714632241,63.77617557400117,33.80158616586669,24.307126974178367,104.57125879923503,100.19143714904786,12.15999984741211,28.496802825775777 96135,2019-07-29,AAPL,52.1150016784668,52.65999984741211,52.11000061035156,50.79047775268555,86693600.0,0.0,0.7764868600147068,50.918507394967214,48.22418478948102,59.82365777379087,149.5503272780133,25.80590550995409,49.03513298034668,47.38285738627116,12.829999923706055,22.34772970901625 96136,2019-07-29,AMGN,175.27000427246094,177.16000366210938,174.83999633789062,154.8079376220703,1985400.0,0.0,-1.0841471225759278,165.64876901920707,149.83306844417183,46.95040361301785,-84.99279617884183,11.590648215261801,158.9289983113607,154.9828369140625,12.829999923706055,22.34772970901625 96137,2019-07-29,AXP,126.91000366210938,127.45999908447266,126.54000091552734,119.70275115966797,1829500.0,0.0,1.1636672161989878,121.73024178712856,116.71346472532261,59.18193648047265,59.44872546715803,27.196873798347454,118.18133316040038,114.85848592122396,12.829999923706055,22.34772970901625 96138,2019-07-29,BA,344.989990234375,346.0799865722656,339.1099853515625,334.1504821777344,4116600.0,0.0,-1.9774322326618403,371.4667083544045,333.2892212110252,43.093557539054196,-165.40082380704135,20.620937003927462,355.74163513183595,350.54063720703124,12.829999923706055,22.34772970901625 96139,2019-07-29,CAT,133.49000549316406,134.64999389648438,132.85000610351562,121.45976257324219,2715600.0,0.0,0.8586604975631502,125.39240102192265,118.23599253276485,52.62765468241535,-13.557536401122416,2.7677289910776097,120.97454325358073,116.9983294169108,12.829999923706055,22.34772970901625 96140,2019-07-29,CRM,160.39999389648438,161.1999969482422,155.52000427246094,156.2100067138672,8880500.0,0.0,1.0970759545920998,161.2145114293661,152.51948820442294,50.20345850816432,53.74133004357502,3.817981871077177,155.32533213297526,155.3034990946452,12.829999923706055,22.34772970901625 96141,2019-07-29,CSCO,56.689998626708984,57.150001525878906,56.540000915527344,49.923309326171875,12051100.0,0.0,0.33189568608979414,51.49341613646704,48.35116241577905,54.17634336083648,15.201292007098681,0.06714052995013689,49.61609738667806,48.501513163248696,12.829999923706055,22.34772970901625 96142,2019-07-29,CVX,123.4800033569336,124.63999938964844,123.37999725341797,102.76054382324219,4377500.0,0.0,0.5532920040062237,104.87415445206929,101.4286173069639,53.27869010491476,-21.290456859767474,1.3382061531297613,102.85980606079102,100.67135098775228,12.829999923706055,22.34772970901625 96143,2019-07-29,DIS,145.58999633789062,147.14999389648438,145.1699981689453,145.51815795898438,11674100.0,0.0,1.4117159886536115,145.25440338129783,138.31077606206156,63.83276025330341,193.68826553556073,37.475039677291804,140.6868677775065,136.87516911824545,12.829999923706055,22.34772970901625 96144,2019-07-29,GS,221.0,222.1300048828125,220.1999969482422,198.92652893066406,1372800.0,0.0,5.1416697362221555,202.49559969381892,181.94941373391543,62.768028323527275,120.67965387785918,41.82539230045833,187.36551615397136,181.23079299926758,12.829999923706055,22.34772970901625 96145,2019-07-29,HD,216.7899932861328,218.27000427246094,216.35000610351562,196.8848114013672,2407200.0,0.0,2.6513695711391563,198.24671045697139,188.2738263472278,63.461087177755616,125.46233970042807,30.288173607603863,191.2866658528646,183.03469314575196,12.829999923706055,22.34772970901625 96146,2019-07-29,HON,173.86000061035156,174.86000061035156,173.3800048828125,160.080322265625,1519800.0,0.0,0.19981699402046615,164.00343613413486,156.59198928090422,54.4759372736506,-28.05515799818311,2.4020405540330056,160.20660705566405,157.61301905314127,12.829999923706055,22.34772970901625 96147,2019-07-29,IBM,144.46463012695312,144.818359375,143.70936584472656,117.0094223022461,2170973.0,0.0,2.7768265168375166,119.52856477064749,105.32215697007517,67.3295896322289,136.6771739837127,44.08629366905667,110.60083694458008,107.17552235921224,12.829999923706055,22.34772970901625 96148,2019-07-29,INTC,51.529998779296875,52.560001373291016,50.779998779296875,46.521461486816406,21897500.0,0.0,1.131644849312103,47.16088345936354,41.10142962047045,59.81022770238885,132.72231933956462,35.81564638884217,43.39581464131673,42.010551071166994,12.829999923706055,22.34772970901625 96149,2019-07-29,JNJ,131.0,133.30999755859375,130.2100067138672,118.69596862792969,7832000.0,0.0,-2.082574885249443,129.3809322883076,111.87297243581351,45.00900900720196,-75.68330333377324,19.902893737347767,122.46214930216472,122.45715306599935,12.829999923706055,22.34772970901625 96150,2019-07-29,JPM,116.45999908447266,117.18000030517578,115.79000091552734,101.83930969238281,8500400.0,0.0,1.3136695645921321,102.83143913406576,98.23559501510417,58.35929136567625,108.60932139813882,34.63063849034799,98.88283793131511,97.61477190653483,12.829999923706055,22.34772970901625 96151,2019-07-29,KO,54.16999816894531,54.29999923706055,53.900001525878906,47.32779312133789,12283900.0,0.0,0.6442381922760632,47.574664067407284,44.27491364560541,63.19104642215091,211.649498051363,28.083947963279225,45.59591738382975,44.3580046971639,12.829999923706055,22.34772970901625 96152,2019-07-29,MCD,216.0,217.4199981689453,214.3000030517578,195.00782775878906,4278600.0,0.0,2.2878531044083843,197.25259957603168,189.29525808998392,63.645068462646584,89.79918347694597,56.37289233620323,190.84517466227214,185.76396255493165,12.829999923706055,22.34772970901625 96153,2019-07-29,MMM,173.8300018310547,177.6199951171875,173.66000366210938,149.10430908203125,2638900.0,0.0,1.2019716506058558,152.56418348128025,140.0264018458682,50.69925583137122,86.40924050185825,20.30376369238347,145.85974629720053,144.1002624511719,12.829999923706055,22.34772970901625 96154,2019-07-29,MRK,78.3396987915039,79.00763702392578,77.87213897705078,68.95032501220703,11123682.0,0.0,-0.24291764459033516,72.50912154062132,65.94488312856814,51.88097113586816,-44.30440019597867,7.046452307073359,69.6750264485677,68.11196975708008,12.829999923706055,22.34772970901625 96155,2019-07-29,MSFT,141.5,141.50999450683594,139.3699951171875,135.2654571533203,16605900.0,0.0,1.8813191406111969,135.7404408191436,129.13547928583688,63.96798274413723,143.81137453896935,27.037086988964802,131.48043060302734,126.6577823638916,12.829999923706055,22.34772970901625 96156,2019-07-29,NKE,87.6500015258789,87.87000274658203,87.18000030517578,83.98837280273438,4387300.0,0.0,0.6841782022737704,85.9504246256723,81.4262828328238,55.07344214490338,56.7302140450759,12.799547641535753,82.57515436808268,80.76141319274902,12.829999923706055,22.34772970901625 96157,2019-07-29,PG,114.7300033569336,116.20999908447266,114.62000274658203,104.41690826416016,7768700.0,0.0,1.1975019068535602,105.24763822184924,99.40024156941051,62.88131091506631,105.11103906725452,21.565245572940995,101.22239176432292,98.27668609619141,12.829999923706055,22.34772970901625 96158,2019-07-29,TRV,149.6699981689453,151.02999877929688,148.52999877929688,134.68646240234375,1246200.0,0.0,-0.2860478479398125,141.6700496057669,133.3351795812448,51.3371745055172,-77.84814440608702,18.645011444993163,137.18840484619142,134.67717831929525,12.829999923706055,22.34772970901625 96159,2019-07-29,UNH,252.83999633789062,255.3000030517578,252.33999633789062,238.3010711669922,2005500.0,0.0,1.6794652552178206,253.33344059094597,223.4780813206751,53.15639965954202,25.756138535319632,9.188593866397698,236.33103892008464,231.36323954264324,12.829999923706055,22.34772970901625 96160,2019-07-29,V,183.88999938964844,184.07000732421875,182.72999572753906,178.0275421142578,4621800.0,0.0,2.9580219124827636,179.57852849252745,169.18286982290223,66.3268869071309,116.165412527921,40.467978845024135,171.89019877115885,165.53080622355142,12.829999923706055,22.34772970901625 96161,2019-07-29,VZ,57.09000015258789,57.439998626708984,56.83000183105469,45.964237213134766,10165700.0,0.0,-0.06234539314714027,46.66537500283514,44.46179594137873,52.11211817518296,13.582348924078126,5.5219481243946875,45.580885823567705,45.5294740041097,12.829999923706055,22.34772970901625 96162,2019-07-29,WBA,55.09000015258789,55.540000915527344,54.970001220703125,45.64876937866211,2793100.0,0.0,0.3004263279442654,46.48931607426817,44.779246242626364,51.702643823713366,55.073358587874395,14.899438950639187,45.06242955525716,44.07975832621256,12.829999923706055,22.34772970901625 96163,2019-07-29,WMT,112.83999633789062,112.9800033569336,111.76000213623047,104.81118774414062,3746600.0,0.0,0.8918606492720897,107.84312298052112,103.23560397870739,60.984754131936405,12.444631049227999,23.354828263830726,104.6708391825358,100.37277386983236,12.829999923706055,22.34772970901625 96164,2019-07-30,AAPL,52.189998626708984,52.540000915527344,51.82749938964844,50.57247543334961,135742800.0,1.0,0.7668984281640263,51.0282482109401,48.28957481762435,58.92213409053225,126.06080353440365,18.578991008650426,49.15535888671875,47.374146397908525,13.9399995803833,42.85765917201331 96165,2019-07-30,AMGN,174.9199981689453,176.72000122070312,174.27000427246094,155.1332550048828,2005100.0,1.0,-1.039598154569262,164.745072276407,149.86636723775317,47.39057984713993,-86.92577767985706,14.155392001813045,158.8721455891927,154.99241256713867,13.9399995803833,42.85765917201331 96166,2019-07-30,AXP,126.56999969482422,126.91000366210938,126.30000305175781,119.025146484375,1575400.0,1.0,1.0424791478809539,121.63784354329786,116.98839318155567,57.63920842781889,31.65793579269981,24.512414829295704,118.35069452921549,114.976003519694,13.9399995803833,42.85765917201331 96167,2019-07-30,BA,339.8399963378906,347.489990234375,336.55999755859375,341.2713623046875,4528000.0,1.0,-2.585611274491214,371.64500126000814,332.2269561374528,45.71184742292206,-141.01015370290023,23.56263365880199,355.498051961263,350.10111541748046,13.9399995803833,42.85765917201331 96168,2019-07-30,CAT,133.32000732421875,133.57000732421875,131.49000549316406,120.09575653076172,3257200.0,1.0,0.6777584388149052,125.34084131105303,118.05206106321455,50.933933176545345,-75.94238734190058,8.97036987955925,121.17333908081055,116.92232831319173,13.9399995803833,42.85765917201331 96169,2019-07-30,CRM,155.33999633789062,158.22000122070312,154.6199951171875,156.9600067138672,4241600.0,1.0,0.9621407350072957,161.15390316171207,152.87009738760432,50.84924318200831,25.665895290172795,0.34107316152930106,155.54766591389975,155.1971659342448,13.9399995803833,42.85765917201331 96170,2019-07-30,CSCO,56.849998474121094,56.900001525878906,56.349998474121094,49.51993179321289,9623400.0,1.0,0.26660706305643345,51.208901531284575,48.81749007027792,52.62683669072689,-16.521424065242975,3.1804162610204,49.65753008524577,48.528910573323564,13.9399995803833,42.85765917201331 96171,2019-07-30,CVX,124.0999984741211,124.75,123.37999725341797,102.85153198242188,3871700.0,1.0,0.47783901558854325,104.85765170190086,101.40376263525735,53.48528591718359,-25.985521490794216,0.24373720374648175,102.94114532470704,100.78457158406576,13.9399995803833,42.85765917201331 96172,2019-07-30,DIS,145.75999450683594,146.8000030517578,144.61000061035156,144.0668487548828,6563100.0,1.0,1.461046228867275,145.49004920734427,138.48783928142524,61.109132392325584,143.43503691882657,32.61625016303586,140.84682973225912,137.06448084513346,13.9399995803833,42.85765917201331 96173,2019-07-30,GS,218.49000549316406,221.99000549316406,217.3300018310547,199.90164184570312,1644600.0,1.0,5.1084024822299625,203.3615622584235,182.39626550036556,63.406126636706986,106.79200131659111,26.109052911325666,188.285568745931,181.45367558797201,13.9399995803833,42.85765917201331 96174,2019-07-30,HD,217.52000427246094,218.58999633789062,216.86000061035156,196.27081298828125,2172600.0,1.0,2.6345173266490463,198.47212982644692,188.6877166701351,62.5240096502226,117.82324370906667,31.35680488918289,191.5990956624349,183.30855077107748,13.9399995803833,42.85765917201331 96175,2019-07-30,HON,174.22000122070312,174.9499969482422,173.33999633789062,159.5116424560547,1433500.0,1.0,0.17472640078352697,163.77702393545684,156.5524087427658,53.57968720872771,-44.043854179669665,1.753263117740453,160.25399475097657,157.63152338663738,13.9399995803833,42.85765917201331 96176,2019-07-30,IBM,143.4034423828125,143.78585815429688,142.65774536132812,116.1485824584961,2753804.0,1.0,2.6754908573606713,119.84274143025765,105.77496181681268,64.89812655924516,107.86117414621397,33.9555984257848,110.98394012451172,107.31985015869141,13.9399995803833,42.85765917201331 96177,2019-07-30,INTC,51.709999084472656,52.310001373291016,51.560001373291016,45.80384063720703,16487700.0,1.0,1.0965582170020767,47.316941469281936,41.26874502363798,57.16696661159669,119.00791811865298,35.81564638884216,43.56030667622884,42.01446406046549,13.9399995803833,42.85765917201331 96178,2019-07-30,JNJ,132.47000122070312,132.49000549316406,131.27000427246094,117.8572006225586,5509600.0,1.0,-1.9547203612339956,128.9554596967162,111.64883870416271,43.76124735139315,-72.7917920344252,19.902893737347764,122.24323450724283,122.32382774353027,13.9399995803833,42.85765917201331 96179,2019-07-30,JPM,115.19000244140625,116.08000183105469,114.76000213623047,101.61077880859375,7121100.0,1.0,1.254381925417988,102.91244620569391,98.39273949376899,57.79060843824025,81.20160004101307,20.893773837334983,99.0919906616211,97.61896680196126,13.9399995803833,42.85765917201331 96180,2019-07-30,KO,53.959999084472656,54.29999923706055,53.56999969482422,47.09111404418945,8127100.0,1.0,0.6503756101244775,47.712193950323204,44.32322436937894,61.78275925904548,168.44289504991374,21.676382417482284,45.67919476826986,44.43656845092774,13.9399995803833,42.85765917201331 96181,2019-07-30,MCD,214.2899932861328,215.2100067138672,211.5800018310547,192.6131134033203,2808500.0,1.0,2.0066543674288084,196.31731278443826,190.77843306517113,59.115798914797814,43.72134047195429,30.45241346419274,191.10309244791668,186.0054018656413,13.9399995803833,42.85765917201331 96182,2019-07-30,MMM,175.66000366210938,177.80999755859375,173.8000030517578,149.8381805419922,1978900.0,1.0,1.2830136533229393,152.88396533663848,139.96980511013885,51.45750825971928,93.06638959520347,20.799036933584592,146.16482747395833,144.0156458536784,13.9399995803833,42.85765917201331 96183,2019-07-30,MRK,80.14312744140625,81.26908111572266,79.02671813964844,69.6023178100586,14286965.0,1.0,-0.14576881748521942,72.36492052016042,65.96537809434152,53.5393104102608,17.188027951663894,24.46499357516599,69.67419077555338,68.16491839090983,13.9399995803833,42.85765917201331 96184,2019-07-30,MSFT,140.13999938964844,141.22000122070312,139.8000030517578,134.61325073242188,16846500.0,1.0,1.8374083800942174,135.9136855023646,129.41014414851432,62.55170475199343,127.77017862039999,27.037086988964816,131.7202117919922,126.84841486612956,13.9399995803833,42.85765917201331 96185,2019-07-30,NKE,86.81999969482422,87.91000366210938,86.36000061035156,83.58578491210938,3561200.0,1.0,0.6349446114474517,85.8698760588437,81.67841114208404,54.083378009305115,36.9618106831947,2.509626898368972,82.73778864542643,80.7891773223877,13.9399995803833,42.85765917201331 96186,2019-07-30,PG,119.81999969482422,121.76000213623047,118.80000305175781,108.38658142089844,18788800.0,1.0,1.5578441982173246,106.37077003740973,99.23404945111565,68.63426037158057,246.56013159773659,46.164365388855046,101.5264658610026,98.50191141764323,13.9399995803833,42.85765917201331 96187,2019-07-30,TRV,148.1300048828125,149.5500030517578,147.27999877929688,133.6722869873047,1204700.0,1.0,-0.45490862034611723,141.83608382066174,132.8250505177172,49.452113329050135,-120.96098020053056,25.124571789905154,137.11898142496744,134.75352668762207,13.9399995803833,42.85765917201331 96188,2019-07-30,UNH,252.66000366210938,255.05999755859375,250.47000122070312,239.3432159423828,1908800.0,1.0,1.5958428792147004,253.05249749770735,224.91288030990984,53.803869712337004,19.02602939842469,13.67479867098355,236.61144409179687,231.73882369995118,13.9399995803833,42.85765917201331 96189,2019-07-30,V,182.5399932861328,183.3800048828125,181.27000427246094,176.39508056640625,5236600.0,1.0,2.780736121233616,179.35909101573975,170.13983934314695,63.282284311021925,88.09225518015472,25.192425865664912,172.27791341145834,165.85048192342123,13.9399995803833,42.85765917201331 96190,2019-07-30,VZ,57.310001373291016,57.599998474121094,56.54999923706055,45.37135696411133,13329300.0,1.0,-0.0628372479430439,46.65049145298876,44.52156093043409,49.46574147061113,-18.856127905258496,9.532021355153253,45.570211029052736,45.52929000854492,13.9399995803833,42.85765917201331 96191,2019-07-30,WBA,54.9900016784668,55.650001525878906,54.61000061035156,45.88066101074219,2774000.0,1.0,0.31129564469688376,46.508093586513,44.82258153860907,52.69624485392239,51.668574208330966,7.683392340382039,45.13392842610677,44.104234059651695,13.9399995803833,42.85765917201331 96192,2019-07-30,WMT,112.05999755859375,112.4000015258789,111.66999816894531,104.6151351928711,3035200.0,1.0,0.7683289467382082,107.70054086545187,103.51261907717509,60.221256832507684,-7.128230185818008,21.857826318595905,104.76108373006186,100.53644955952963,13.9399995803833,42.85765917201331 96193,2019-07-31,AAPL,54.10499954223633,55.342498779296875,52.82500076293945,51.604366302490234,277125600.0,2.0,0.8329626215097363,51.378177214979765,48.189382599473355,61.74498817458765,237.86251112723903,49.40194989312939,49.273162587483725,47.395784568786624,16.1200008392334,82.05058477462988 96194,2019-07-31,AMGN,180.0,188.0,177.89999389648438,164.03944396972656,7157600.0,2.0,-0.2823826279717707,164.73233104949384,149.8738319754085,57.40099061980017,55.002223933300264,29.258206448332103,159.0177973429362,155.15405756632487,16.1200008392334,82.05058477462988 96195,2019-07-31,AXP,126.52999877929688,126.58999633789062,123.62000274658203,117.04875946044922,3221000.0,2.0,0.7779906235250991,121.68181763992833,116.91242140426114,53.43625053219672,-52.2824155263659,0.5432421106666139,118.39225514729817,115.0607374827067,16.1200008392334,82.05058477462988 96196,2019-07-31,BA,348.489990234375,351.2900085449219,341.04998779296875,335.1032409667969,5219700.0,2.0,-3.524683037642262,372.3431146752528,330.2539617407628,43.90183540264109,-123.26625741265816,16.67483568612787,354.4248474121094,349.6378936767578,16.1200008392334,82.05058477462988 96197,2019-07-31,CAT,132.89999389648438,134.3699951171875,131.00999450683594,118.93949127197266,4322000.0,2.0,0.43606462925045264,125.40100362165384,117.70801661150045,49.535915636673884,-96.73232908633723,4.7679205555704485,121.24365234375,116.86141916910807,16.1200008392334,82.05058477462988 96198,2019-07-31,CRM,157.38999938964844,157.88999938964844,152.3000030517578,154.5,7454200.0,2.0,0.64921783952542,161.12019524356407,152.9418057940336,48.706010151623175,-20.74165721402898,10.248627265607519,155.6779993693034,155.06383260091147,16.1200008392334,82.05058477462988 96199,2019-07-31,CSCO,56.33000183105469,56.83000183105469,54.900001525878906,48.58161544799805,17441200.0,2.0,0.13756530450253734,51.21920634925347,48.80192402184028,49.23804119279671,-96.11268483715475,23.447683888156316,49.64880485534668,48.54575258890788,16.1200008392334,82.05058477462988 96200,2019-07-31,CVX,123.70999908447266,124.69000244140625,122.4800033569336,101.83411407470703,7199500.0,2.0,0.33211642500951655,104.83995774133983,101.43634764806446,50.88264679622901,-87.34509130272446,8.853268288792465,102.94610900878907,100.86540857950847,16.1200008392334,82.05058477462988 96201,2019-07-31,DIS,144.99000549316406,145.0,142.33999633789062,142.15829467773438,9710700.0,2.0,1.3307958499018469,145.51350691337973,138.5992967365226,57.75659593425557,58.476667271104745,15.003768972120366,141.0001439412435,137.2109514872233,16.1200008392334,82.05058477462988 96202,2019-07-31,GS,221.24000549316406,221.97999572753906,219.00999450683594,198.75498962402344,1991100.0,2.0,4.932652148942793,203.78484019234563,183.25058918997857,62.11121056833096,101.4976890180604,26.10905291132566,189.04249928792316,181.67377599080405,16.1200008392334,82.05058477462988 96203,2019-07-31,HD,216.35000610351562,217.8000030517578,212.1699981689453,192.9568634033203,3426400.0,2.0,2.3269303610641714,198.3032369197355,189.17716469159265,57.76177844127567,49.59992054387589,5.918375759206478,191.7860117594401,183.54107437133788,16.1200008392334,82.05058477462988 96204,2019-07-31,HON,173.47999572753906,173.97999572753906,170.1699981689453,158.18173217773438,2896900.0,2.0,0.04698763572298503,163.58175342265852,156.36612255390398,51.52875217050125,-149.81213764246021,20.67619880945475,160.15340779622395,157.64201024373372,16.1200008392334,82.05058477462988 96205,2019-07-31,IBM,143.11663818359375,143.57553100585938,139.9521942138672,114.96206665039062,3894153.0,2.0,2.4709560641625643,119.94356389197429,106.29609980431476,61.72006356743517,76.06440754040274,12.250352870776068,111.29052607218425,107.44274253845215,16.1200008392334,82.05058477462988 96206,2019-07-31,INTC,51.5099983215332,51.720001220703125,50.04999923706055,44.78498458862305,24169800.0,2.0,0.9752960343422004,47.32738670967273,41.47358527519055,53.682484408583825,66.80354404465524,12.49320910689434,43.65421778361003,42.00457077026367,16.1200008392334,82.05058477462988 96207,2019-07-31,JNJ,131.63999938964844,132.0,130.17999267578125,116.19747924804688,8559200.0,2.0,-1.9646728482344145,128.4125786545519,111.31635887596566,41.41125133395999,-82.157910712783,25.012513909176082,121.9454968770345,122.16165835062662,16.1200008392334,82.05058477462988 96208,2019-07-31,JPM,116.0999984741211,116.18000030517578,114.86000061035156,101.97119140625,13648000.0,2.0,1.2223874076396584,103.02805174206587,98.54085160876421,58.451146047153415,83.91011784442328,21.72266990073468,99.26980412801107,97.64415321350097,16.1200008392334,82.05058477462988 96209,2019-07-31,KO,53.5099983215332,53.5099983215332,52.040000915527344,46.1356201171875,16865500.0,2.0,0.5715507027505851,47.727804827430354,44.364594006798164,56.52204336796646,53.18706917647668,2.4977733586412083,45.737343088785806,44.502831586201985,16.1200008392334,82.05058477462988 96210,2019-07-31,MCD,212.0800018310547,212.7100067138672,209.3699951171875,191.14361572265625,4048800.0,2.0,1.6462492244154134,196.1267514018243,191.07240173538273,56.560649835274994,1.717776343899059,14.034895156999655,191.29086151123047,186.20160751342775,16.1200008392334,82.05058477462988 96211,2019-07-31,MMM,177.64999389648438,178.02000427246094,173.39999389648438,147.38343811035156,3015800.0,2.0,1.1360669526049207,152.92592316858347,139.98689268835014,48.85735199983779,61.97674033749424,19.132890463922468,146.24524434407553,143.92050603230794,16.1200008392334,82.05058477462988 96212,2019-07-31,MRK,79.1030502319336,80.77290344238281,79.0457992553711,69.3682632446289,12443428.0,2.0,-0.0866649004145188,72.07273997966149,66.04692097004553,52.86275418567692,7.185253472762105,24.464993575165984,69.6323974609375,68.22116228739421,16.1200008392334,82.05058477462988 96213,2019-07-31,MSFT,140.3300018310547,140.49000549316406,135.0800018310547,130.70004272460938,38598800.0,2.0,1.4699014943925306,135.9333951790293,129.36070272136132,54.99426989501926,-3.9851838922325236,6.050341858952985,131.75570068359374,126.98577206929525,16.1200008392334,82.05058477462988 96214,2019-07-31,NKE,87.08999633789062,87.2699966430664,85.55000305175781,82.46427154541016,5818200.0,2.0,0.49966999551982383,85.72118542561411,81.92966448893667,51.41949050953652,-4.612035391817286,6.49703328527485,82.79306462605794,80.83218383789062,16.1200008392334,82.05058477462988 96215,2019-07-31,PG,119.66000366210938,120.68000030517578,117.06999969482422,106.25322723388672,12641800.0,2.0,1.6522283466384948,106.70283017394932,99.55705523254481,63.18955139328409,171.67395324867644,32.33497356578202,101.8008669535319,98.69754295349121,16.1200008392334,82.05058477462988 96216,2019-07-31,TRV,148.27999877929688,148.83999633789062,146.11000061035156,132.76678466796875,1617600.0,2.0,-0.6542566057357249,141.960148510228,132.138662830104,47.8299551313612,-143.3930788624825,30.65095151037342,137.00699869791666,134.8135829925537,16.1200008392334,82.05058477462988 96217,2019-07-31,UNH,256.32000732421875,257.1600036621094,248.47999572753906,233.78517150878906,3532400.0,2.0,1.0687637650883346,252.73426602225285,225.704294463587,49.99159957137367,-4.116219371830682,7.310857706713798,236.71503245035808,231.88857701619466,16.1200008392334,82.05058477462988 96218,2019-07-31,V,181.7899932861328,182.0500030517578,176.05999755859375,172.9649200439453,7981200.0,2.0,2.3365166576799083,179.0909506179008,170.672284855732,57.54095081735719,23.423272376668262,11.514223214083486,172.56035868326822,166.10910669962564,16.1200008392334,82.05058477462988 96219,2019-07-31,VZ,56.54999923706055,56.720001220703125,54.91999816894531,44.28173828125,24396200.0,2.0,-0.1494276587613328,46.68054394474889,44.310879089919084,45.110416264106625,-175.0636582155897,28.434357389555803,45.53114395141601,45.515306345621745,16.1200008392334,82.05058477462988 96220,2019-07-31,WBA,55.279998779296875,55.45000076293945,53.790000915527344,45.12702560424805,6642200.0,2.0,0.2561448986750605,46.52050162232707,44.77124947630575,49.28727650150226,1.0246186865527986,6.5991750932398245,45.180581919352214,44.11833922068278,16.1200008392334,82.05058477462988 96221,2019-07-31,WMT,111.91000366210938,112.33999633789062,109.62999725341797,103.04674530029297,6211300.0,2.0,0.5376752402539751,107.85733945836908,103.24192506799811,54.56764210597203,-76.34987850793387,5.831099930536497,104.7838005065918,100.66810366312663,16.1200008392334,82.05058477462988 96222,2019-08-01,AAPL,53.474998474121094,54.50749969482422,51.685001373291016,50.487693786621094,216071600.0,3.0,0.7861505766085841,51.45145104508388,48.21348463912022,57.33426199037255,141.32178581906595,28.284767837115844,49.35842717488607,47.42141316731771,17.8700008392334,51.18085838781596 96223,2019-08-01,AMGN,186.39999389648438,189.4600067138672,184.13999938964844,163.5294952392578,3484700.0,3.0,0.27341576482902497,164.1257746931997,150.25355575113625,56.76125834023552,91.99378242495663,32.794464098284976,159.11245625813802,155.35354817708333,17.8700008392334,51.18085838781596 96224,2019-08-01,AXP,123.7699966430664,126.12999725341797,123.5199966430664,116.78522491455078,4489800.0,3.0,0.5408815808552561,121.8282522842805,116.59940427089529,52.90412343968644,-66.83710924948846,1.3352156433591864,118.38593953450521,115.15859285990398,17.8700008392334,51.18085838781596 96225,2019-08-01,BA,341.9100036621094,344.2900085449219,333.0,328.3359375,6465300.0,3.0,-4.760097566947991,373.7097959273569,326.9052217728384,42.01371464274213,-159.98777690574732,26.01415282820615,353.3028594970703,349.29577382405597,17.8700008392334,51.18085838781596 96226,2019-08-01,CAT,131.63999938964844,133.19000244140625,126.41999816894531,114.53132629394531,5530100.0,3.0,-0.10991450331933095,126.16988631968047,116.23774002309295,44.697408663359454,-237.87166883008604,22.984433584206563,121.15866088867188,116.77320556640625,17.8700008392334,51.18085838781596 96227,2019-08-01,CRM,154.72999572753906,157.77999877929688,150.41000366210938,150.80999755859375,26124700.0,3.0,0.10229266580751073,161.71047604915438,151.8735251105136,45.71603825893091,-70.3925078767303,17.39969296921336,155.56699930826824,154.96233266194662,17.8700008392334,51.18085838781596 96228,2019-08-01,CSCO,55.84000015258789,56.88999938964844,55.15999984741211,48.572845458984375,19020600.0,3.0,0.03419691557743221,51.318308763001454,48.60723673870753,49.20740452141034,-84.76095728286766,22.31517267619715,49.63746337890625,48.579005559285484,17.8700008392334,51.18085838781596 96229,2019-08-01,CVX,122.0,123.75,120.30999755859375,99.87368774414062,7928400.0,3.0,0.05777421599206889,105.22868160918468,100.83173022553213,46.38361907234376,-224.98158831824028,25.43904504535831,102.88682759602865,100.91534690856933,17.8700008392334,51.18085838781596 96230,2019-08-01,DIS,143.33999633789062,144.52999877929688,141.25999450683594,141.0052032470703,8911700.0,3.0,1.1215975659312107,145.51498728236436,138.57296590367082,55.84185611711899,19.310124641368787,7.727450586722847,141.05969797770183,137.36388982137044,17.8700008392334,51.18085838781596 96231,2019-08-01,GS,219.35000610351562,219.9499969482422,210.75999450683594,191.05325317382812,3070100.0,3.0,4.124359924284079,203.49670879699727,184.0407332196043,54.392735741663735,41.63283663232178,7.544466965115518,189.52284088134766,181.82244135538738,17.8700008392334,51.18085838781596 96232,2019-08-01,HD,214.13999938964844,217.61000061035156,212.02000427246094,192.18031311035156,3431500.0,3.0,1.9974786653854721,198.27785918602362,189.26845734229667,56.7146360241729,37.58944111418821,5.221737381607912,191.93319651285807,183.83328755696616,17.8700008392334,51.18085838781596 96233,2019-08-01,HON,171.88999938964844,173.80999755859375,169.25,155.5126190185547,2751600.0,3.0,-0.26654877280003575,163.26928116445166,155.8668623292007,47.73510033132484,-200.6228673971292,25.148806009074214,159.9742451985677,157.64999872843424,17.8700008392334,51.18085838781596 96234,2019-08-01,IBM,142.35182189941406,146.09942626953125,141.9694061279297,116.57513427734375,6635824.0,3.0,2.41122672276245,120.25888090365697,106.66168184048365,64.1865503890876,101.74663426826069,24.456539012858244,111.63278630574544,107.62751846313476,17.8700008392334,51.18085838781596 96235,2019-08-01,INTC,50.52000045776367,51.88999938964844,49.470001220703125,43.85474395751953,34020800.0,3.0,0.7949683362232918,47.307566919025476,41.58022910148233,50.76020203916079,43.010312819292615,5.083975850867033,43.72598025004069,41.9901003519694,17.8700008392334,51.18085838781596 96236,2019-08-01,JNJ,130.25999450683594,130.74000549316406,129.02000427246094,116.25994110107422,7870700.0,3.0,-1.945098234694271,127.36089872988491,111.31064362851352,41.53348408384262,-86.84269674829291,30.086170921900298,121.6432985941569,122.03184382120769,17.8700008392334,51.18085838781596 96237,2019-08-01,JPM,115.33000183105469,116.80000305175781,112.5999984741211,99.28126525878906,15664500.0,3.0,0.9688091337122842,103.0178450709107,98.56160744373774,52.15016988934823,31.463284254109386,2.866217759400584,99.38122965494792,97.65185775756837,17.8700008392334,51.18085838781596 96238,2019-08-01,KO,52.779998779296875,53.20000076293945,52.0099983215332,45.60965347290039,19527200.0,3.0,0.46132244526094013,47.72784002335269,44.35842363326352,53.90816356022357,20.133030059586627,2.9021499968487783,45.763933436075845,44.56714235941569,17.8700008392334,51.18085838781596 96239,2019-08-01,MCD,211.17999267578125,213.1300048828125,210.11000061035156,191.62437438964844,3231800.0,3.0,1.3834709664366471,196.1973124497001,190.86033525537803,57.18693265610906,8.572044212922243,16.17793981699083,191.49344685872396,186.41875127156575,17.8700008392334,51.18085838781596 96240,2019-08-01,MMM,174.7899932861328,177.6699981689453,173.02999877929688,146.23626708984375,2381200.0,3.0,0.9164789210319952,152.8354449284954,139.94071779123118,47.69230223147688,39.75828712931099,17.530056969702798,146.31863301595052,143.86089019775392,17.8700008392334,51.18085838781596 96241,2019-08-01,MRK,79.25572204589844,80.62976837158203,78.85496520996094,69.95337677001953,10550006.0,3.0,0.007304944334890706,71.47063152358976,66.38071964218173,54.354435270779305,13.461304516015309,22.255905397313573,69.58586807250977,68.30902303059896,17.8700008392334,51.18085838781596 96242,2019-08-01,MSFT,137.0,140.94000244140625,136.92999267578125,132.4168701171875,40557500.0,3.0,1.3021726267191696,135.94248640969315,129.40915848776777,57.3338385379449,49.86722368841968,3.308147573360856,131.83147226969402,127.19362932840983,17.8700008392334,51.18085838781596 96243,2019-08-01,NKE,85.26000213623047,86.7699966430664,82.69999694824219,79.67489624023438,7871800.0,3.0,0.16547709549958256,86.29058914980094,81.06502761045296,45.63605473318645,-103.22956521264445,29.721565666521133,82.77932510375976,80.84511006673178,17.8700008392334,51.18085838781596 96244,2019-08-01,PG,118.55999755859375,119.16999816894531,116.7300033569336,105.07404327392578,11308600.0,3.0,1.6132812712834124,106.91651165841655,99.64798724295063,60.44763092571501,128.4646556184843,29.755807126337082,102.01151606241862,98.88812980651855,17.8700008392334,51.18085838781596 96245,2019-08-01,TRV,146.2899932861328,148.14999389648438,145.47000122070312,132.00611877441406,1542800.0,3.0,-0.8636649093788265,141.89249061780308,131.43481651110315,46.504304339285454,-149.6597414354139,33.52007979105909,136.83132781982422,134.88677698771158,17.8700008392334,51.18085838781596 96246,2019-08-01,UNH,249.19000244140625,251.5800018310547,247.27999877929688,234.01051330566406,3613600.0,3.0,0.6616063829442282,252.49158733985126,226.3262730727464,50.139772003917514,-30.356466615578558,10.375719609160818,236.68561655680338,232.08025334676105,17.8700008392334,51.18085838781596 96247,2019-08-01,V,179.19000244140625,182.39999389648438,178.1699981689453,174.101806640625,8417300.0,3.0,2.0525463032612095,178.97839720232204,171.0083352805881,58.82187422291862,43.06455172170044,9.214741065280661,172.83502960205078,166.420152537028,17.8700008392334,51.18085838781596 96248,2019-08-01,VZ,57.11000061035156,57.290000915527344,55.22999954223633,44.27373504638672,18677000.0,3.0,-0.21620470410649517,46.67372849895498,44.13626486347177,45.08025727857418,-123.42032070593007,19.129885122342184,45.48388175964355,45.50488936106364,17.8700008392334,51.18085838781596 96249,2019-08-01,WBA,54.599998474121094,55.77000045776367,53.900001525878906,44.779197692871094,5920900.0,3.0,0.18226963864869816,46.555148055313566,44.64384791636613,47.81057188861091,-1.3632244265321565,1.010319739098836,45.212880833943686,44.14006067911784,17.8700008392334,51.18085838781596 96250,2019-08-01,WMT,110.31999969482422,112.16999816894531,109.31999969482422,102.11317443847656,7455000.0,3.0,0.27636340442766993,108.17493732245886,102.64985820976771,51.58555053951415,-105.89797775066145,9.183151726042448,104.77633107503256,100.80215148925781,17.8700008392334,51.18085838781596 96251,2019-08-02,AAPL,51.38249969482422,51.60749816894531,50.407501220703125,49.41947555541992,163448400.0,4.0,0.6553015021701682,51.45146082797284,48.20838910183673,53.548827234390934,-2.36668780882969,9.709174912652472,49.39524612426758,47.42907721201579,17.610000610351562,35.583288768731826 96252,2019-08-02,AMGN,186.0,187.86000061035156,185.00999450683594,164.60211181640625,2966500.0,4.0,0.7913193520684842,164.41125359949038,150.08060888830258,57.784992039061095,90.39201116154447,32.79446409828497,159.20447794596353,155.59590377807618,17.610000610351562,35.583288768731826 96253,2019-08-02,AXP,123.91999816894531,124.91000366210938,123.08000183105469,116.99229431152344,3268800.0,4.0,0.365466851674654,121.91247058040304,116.41260342472393,53.28227224025632,-87.42446690731842,4.896902845832284,118.37902119954427,115.27131373087565,17.610000610351562,35.583288768731826 96254,2019-08-02,BA,334.55999755859375,340.5400085449219,332.32000732421875,333.5120849609375,4675400.0,4.0,-5.260856758928185,374.0880284106156,324.92602493411096,43.92204476209911,-145.1346922033585,26.755440918343186,352.14649556477866,348.9989074707031,17.610000610351562,35.583288768731826 96255,2019-08-02,CAT,126.55000305175781,126.80000305175781,123.5,112.4988784790039,5968600.0,4.0,-0.6985559342645331,127.06128318589356,114.45066902357911,42.70773200314756,-334.9936594776667,31.84955364913165,120.91568120320638,116.67681516011557,17.610000610351562,35.583288768731826 96256,2019-08-02,CRM,149.8000030517578,149.89999389648438,145.30999755859375,145.6999969482422,13138900.0,4.0,-0.735011067883363,163.292987717572,149.40301295381474,42.02061247753998,-198.5881936645138,32.83587113622395,155.18366597493488,154.77633260091145,17.610000610351562,35.583288768731826 96257,2019-08-02,CSCO,54.220001220703125,54.31999969482422,52.58000183105469,46.69622802734375,29021900.0,4.0,-0.1968810978204445,51.80843662883807,47.82333903644513,43.25036427531586,-265.3908804158864,45.35799534042437,49.52638740539551,48.5806910832723,17.610000610351562,35.583288768731826 96258,2019-08-02,CVX,121.77999877929688,122.54000091552734,117.83000183105469,99.86541748046875,9026200.0,4.0,-0.15848439291556815,105.50943293575808,100.31854100223019,46.365727927015875,-279.08788955176016,38.99969372653785,102.78894500732422,100.9756591796875,17.610000610351562,35.583288768731826 96259,2019-08-02,DIS,140.99000549316406,142.22000122070312,139.94000244140625,140.8660430908203,6539100.0,4.0,0.9338129427669628,145.5133543933271,138.50104074827445,55.61168614626516,-32.68044942632258,0.497689626578603,141.0783889770508,137.48898747762044,17.610000610351562,35.583288768731826 96260,2019-08-02,GS,211.5800018310547,211.5800018310547,205.30999755859375,189.03977966308594,2503000.0,4.0,3.2834623180759195,203.40595865972642,184.26420583001965,52.624146072394176,-14.999952550228672,22.204777343209557,189.93426055908202,181.96271616617838,17.610000610351562,35.583288768731826 96261,2019-08-02,HD,211.86000061035156,213.13999938964844,211.0800018310547,191.5663299560547,2884900.0,4.0,1.6676192371988918,198.2346103965481,189.3740153969089,55.88597266838479,-10.033574475291136,0.7812081412556089,191.96028747558594,184.10928955078126,17.610000610351562,35.583288768731826 96262,2019-08-02,HON,168.88999938964844,169.0500030517578,166.63999938964844,154.10011291503906,2154700.0,4.0,-0.6218379128315519,163.43217931574628,154.91699518376544,45.88569640056135,-310.41834724670105,36.07879095765696,159.7210952758789,157.62668736775717,17.610000610351562,35.583288768731826 96263,2019-08-02,IBM,142.47610473632812,146.2237091064453,139.1873779296875,114.19430541992188,8474378.0,4.0,2.147028193463612,120.24891736935554,107.12686922122064,58.437476331025785,67.24638106384069,6.930280582859397,111.84993006388346,107.76801541646321,17.610000610351562,35.583288768731826 96264,2019-08-02,INTC,49.09000015258789,49.36000061035156,48.5,43.12825393676758,27881600.0,4.0,0.5866728635490901,47.27113235535452,41.669820327140606,48.62185259153093,-25.015854765135465,5.986052158792358,43.769982782999676,41.981831296284994,17.610000610351562,35.583288768731826 96265,2019-08-02,JNJ,130.86000061035156,131.47000122070312,129.77000427246094,116.95594024658203,6574900.0,4.0,-1.8520743380089897,126.46255555242412,111.36128401666768,42.906504799422436,-71.84159813046543,24.422954147035355,121.3119509379069,121.91628837585449,17.610000610351562,35.583288768731826 96266,2019-08-02,JPM,112.4000015258789,113.43000030517578,111.4000015258789,99.2724609375,11025500.0,4.0,0.7583937979260469,103.05103283487816,98.47919330037575,52.13114199080421,-28.805487410301303,12.857730928379537,99.4842145284017,97.66814422607422,17.610000610351562,35.583288768731826 96267,2019-08-02,KO,51.90999984741211,52.72999954223633,51.90999984741211,45.87263488769531,13102300.0,4.0,0.39068261341924426,47.73092097777675,44.37462788086583,54.984916173414646,7.616930629882627,4.316018520592602,45.78351084391276,44.63801066080729,17.610000610351562,35.583288768731826 96268,2019-08-02,MCD,211.3000030517578,215.08999633789062,210.88999938964844,194.5542755126953,3517800.0,4.0,1.3955488200987816,196.2214466785263,191.13009445916904,60.75415336337831,47.567477503139344,25.449067863407276,191.77646077473958,186.68487777709962,17.610000610351562,35.583288768731826 96269,2019-08-02,MMM,172.86000061035156,172.9199981689453,169.80999755859375,143.8658905029297,2423100.0,4.0,0.5449029415440236,152.8489432252434,139.80490504135818,45.37925575175353,-64.95771871244487,4.4559066810424195,146.2233123779297,143.76915588378907,17.610000610351562,35.583288768731826 96270,2019-08-02,MRK,80.03816986083984,80.88740539550781,79.72328186035156,70.60535430908203,10913767.0,4.0,0.1328543990998412,71.2473292259325,66.50956927260265,55.960881346849774,43.902017745272765,24.197530149091474,69.58224614461263,68.40387547810873,17.610000610351562,35.583288768731826 96271,2019-08-02,MSFT,138.08999633789062,138.32000732421875,135.25999450683594,131.3042755126953,30791600.0,4.0,1.0671675610700504,135.9475567334471,129.3887408739748,55.40304778917269,-29.64131645207447,12.30388227229232,131.82987365722656,127.38310241699219,17.610000610351562,35.583288768731826 96272,2019-08-02,NKE,82.52999877929688,83.23999786376953,80.79000091552734,77.77696228027344,8761400.0,4.0,-0.24964286679805525,87.12058718423154,79.69057156820986,42.28814182180206,-197.0321603757003,40.3378150696027,82.64832305908203,80.82273966471354,17.610000610351562,35.583288768731826 96273,2019-08-02,PG,116.51000213623047,117.08000183105469,115.69000244140625,104.81299591064453,12266100.0,4.0,1.5435579180650194,107.01939507661245,99.90678824247934,59.8528521852536,84.11163668448059,21.98216994203056,102.17411244710287,99.06884994506837,17.610000610351562,35.583288768731826 96274,2019-08-02,TRV,146.5,147.75999450683594,145.47000122070312,133.03842163085938,1442800.0,4.0,-0.9355399631790249,141.6241937216759,131.05385956201548,48.50788279542285,-129.2638629292204,33.520079791059096,136.67225850423176,134.97987721761066,17.610000610351562,35.583288768731826 96275,2019-08-02,UNH,249.69000244140625,251.57000732421875,246.10000610351562,234.7615966796875,2677600.0,4.0,0.39498424291926426,252.3474855109996,226.75767043382461,50.64400816001079,-32.03156760940507,13.386174566408299,236.7572820027669,232.2673116048177,17.610000610351562,35.583288768731826 96276,2019-08-02,V,178.0,178.27000427246094,174.69000244140625,172.4012908935547,8264600.0,4.0,1.6710178884573565,178.89732312531973,171.1632573190162,56.19847609428531,-24.432501647866335,25.535328288419556,172.9542256673177,166.69396260579427,17.610000610351562,35.583288768731826 96277,2019-08-02,VZ,55.11000061035156,56.29999923706055,54.77000045776367,44.53812026977539,17458800.0,4.0,-0.24496847162390623,46.582973553775226,44.05775749480876,46.30699709473163,-155.10927695825143,23.886708972524247,45.45309651692708,45.50218232472738,17.610000610351562,35.583288768731826 96278,2019-08-02,WBA,54.189998626708984,54.349998474121094,53.06999969482422,44.45620346069336,4524000.0,4.0,0.09654709288568597,46.61843608205378,44.45550533945501,46.47301202972561,-86.4993555253435,13.573741014324344,45.234965260823564,44.14873396555583,17.610000610351562,35.583288768731826 96279,2019-08-02,WMT,109.73999786376953,110.13999938964844,108.1500015258789,102.1318588256836,5656700.0,4.0,0.0699729610426374,108.40262205943277,102.18131425038167,51.640267819567725,-160.32356080040955,20.587780693213013,104.74770151774088,100.95198872884114,17.610000610351562,35.583288768731826 96338,2019-08-05,AAPL,49.497501373291016,49.662498474121094,48.14500045776367,46.83247375488281,209572000.0,0.0,0.33894608366792767,51.77208244289962,47.72595909152422,45.948491175664564,-181.6616271849609,13.894940665161787,49.351322174072266,47.40239175160726,24.59000015258789,40.81653993499566 96339,2019-08-05,AMGN,185.5800018310547,185.9600067138672,180.52000427246094,159.57313537597656,4060000.0,0.0,0.7868944767139681,164.32752535475288,150.09927670823538,51.83279949045389,28.460082468416434,12.952618252011955,159.04006856282552,155.74398244222004,24.59000015258789,40.81653993499566 96340,2019-08-05,AXP,122.45999908447266,123.08000183105469,120.16000366210938,113.61363220214844,5876200.0,0.0,-0.04565410842182871,122.61562143218383,115.32076696503297,46.92286723849386,-198.65234699439097,24.28638841923803,118.26542231241862,115.33132006327311,24.59000015258789,40.81653993499566 96341,2019-08-05,BA,332.4599914550781,333.3699951171875,326.9599914550781,325.1634521484375,5876100.0,0.0,-6.25922447832653,375.36150727042934,321.68227019539097,41.63577812433673,-175.38101437189957,32.457612921381916,350.8113728841146,348.6212554931641,24.59000015258789,40.81653993499566 96342,2019-08-05,CAT,122.11000061035156,122.80999755859375,120.33000183105469,109.88829040527344,5482500.0,0.0,-1.3600335292426706,128.16591742314992,112.24757134638133,40.32271163183685,-357.86484509558903,39.88041634051543,120.57791290283203,116.54812049865723,24.59000015258789,40.81653993499566 96343,2019-08-05,CRM,141.33999633789062,143.75,139.8000030517578,142.82000732421875,13070100.0,0.0,-1.61238483416858,164.96303718672178,146.73396446122743,40.129352313332376,-263.1085137692156,44.75840346192767,154.7163330078125,154.55149943033854,24.59000015258789,40.81653993499566 96344,2019-08-05,CSCO,52.38999938964844,52.540000915527344,50.939998626708984,45.047603607177734,29931800.0,0.0,-0.5071956649366243,52.521241607651454,46.68785530091788,38.96361077349135,-329.28233142062334,54.52383624887832,49.371395365397134,48.56288770039876,24.59000015258789,40.81653993499566 96345,2019-08-05,CVX,119.19000244140625,120.55000305175781,117.44999694824219,98.21932220458984,8620300.0,0.0,-0.45742412967497614,106.04620850682764,99.37975584864111,42.954279426495866,-314.14935842535584,40.76432623651016,102.61826985677084,100.95816090901693,24.59000015258789,40.81653993499566 96346,2019-08-05,DIS,139.13999938964844,140.22999572753906,137.02999877929688,137.47634887695312,10669700.0,0.0,0.5056435378395463,145.85135809286783,137.89265741006187,50.37919052358512,-139.1260271151707,15.670983641345392,141.04303690592448,137.58064193725585,24.59000015258789,40.81653993499566 96347,2019-08-05,GS,205.82000732421875,205.82000732421875,199.5800018310547,182.09649658203125,2794200.0,0.0,2.0333409014118615,203.98475819984694,183.31792582114915,47.154586797590895,-83.88958220179023,33.97168183666974,190.10701548258464,181.9770820617676,24.59000015258789,40.81653993499566 96348,2019-08-05,HD,209.52999877929688,209.9600067138672,204.0800018310547,185.0558319091797,4553200.0,0.0,0.8708221858809395,199.33414889241305,187.55480679606353,48.16617131411213,-132.1038294227638,24.56158921578567,191.82634582519532,184.28560104370118,24.59000015258789,40.81653993499566 96349,2019-08-05,HON,165.17999267578125,165.99000549316406,160.88999938964844,148.59689331054688,3295400.0,0.0,-1.3321151515299618,164.8113900692055,152.28488068274763,39.68833795158754,-402.7468803148544,52.43546554609928,159.34503987630208,157.51119893391927,24.59000015258789,40.81653993499566 96350,2019-08-05,IBM,138.6042022705078,138.71893310546875,133.0305938720703,109.16120910644531,7442185.0,0.0,1.5140669253485726,120.23448070277897,107.1560405374554,48.86577795422685,-39.55426583362664,19.790696128633012,111.89025650024413,107.8380697886149,24.59000015258789,40.81653993499566 96351,2019-08-05,INTC,47.7599983215332,47.959999084472656,46.56999969482422,41.61327362060547,38936600.0,0.0,0.29593954362845665,47.36953421787949,41.49611252589493,44.57132602074053,-101.49061944362003,23.19487672229051,43.75551211039225,41.98699919382731,24.59000015258789,40.81653993499566 96352,2019-08-05,JNJ,130.91000366210938,131.4600067138672,129.00999450683594,116.14396667480469,9480000.0,0.0,-1.8228589279499516,125.3351435732865,111.52409867524867,41.72397525820342,-74.82611423745739,27.915456889017815,120.95710703531901,121.80285758972168,24.59000015258789,40.81653993499566 96353,2019-08-05,JPM,110.79000091552734,110.9800033569336,108.2699966430664,96.3188247680664,15855300.0,0.0,0.3492781133760161,103.58588291438716,97.65425380436284,46.27195545460622,-137.50728822052358,32.280226516244454,99.51056747436523,97.6365130106608,24.59000015258789,40.81653993499566 96354,2019-08-05,KO,52.38999938964844,52.65999984741211,51.400001525878906,45.27653884887695,19986500.0,0.0,0.283333971547286,47.73909321380662,44.33577403472854,52.12937220084779,-33.41910098151462,11.353241942838766,45.78643239339193,44.70546760559082,24.59000015258789,40.81653993499566 96355,2019-08-05,MCD,213.63999938964844,214.61000061035156,209.42999267578125,190.8987274169922,3685600.0,0.0,1.0974971614007245,196.3843077406084,190.81212170275097,54.854963651763484,-2.134202395282749,15.294805929772098,191.9636266072591,186.89458770751952,24.59000015258789,40.81653993499566 96356,2019-08-05,MMM,168.9499969482422,169.02000427246094,164.4199981689453,138.93963623046875,2894700.0,0.0,-0.14540510903793802,153.28879738085652,138.98714866406533,41.09435315826458,-182.4963250281893,12.884401992537665,145.9803721110026,143.6414581298828,24.59000015258789,40.81653993499566 96357,2019-08-05,MRK,80.0095443725586,80.47709655761719,78.3969497680664,69.47692108154297,11885578.0,0.0,0.1396878808458979,71.13936739434209,66.54063138495479,52.64361918752083,-0.9754921367651551,9.190630953806252,69.54184595743816,68.47784474690755,24.59000015258789,40.81653993499566 96358,2019-08-05,MSFT,133.3000030517578,133.92999267578125,130.77999877929688,126.80597686767578,42749600.0,0.0,0.5120466911033077,136.61306828995134,128.2676453636131,48.56292884282696,-198.89331139056216,30.773047702871644,131.67769241333008,127.49776357014974,24.59000015258789,40.81653993499566 96359,2019-08-05,NKE,79.66000366210938,80.05000305175781,78.19000244140625,75.6968994140625,8493300.0,0.0,-0.7379653124350085,87.9517824711341,77.94779180865106,39.04096992551477,-258.74456412239545,51.089072428127125,82.4316904703776,80.76235618591309,24.59000015258789,40.81653993499566 96360,2019-08-05,PG,116.08999633789062,116.30000305175781,112.83000183105469,101.78849029541016,12974800.0,0.0,1.2300698524414315,107.02838116780046,99.8765443693089,53.53886555562277,6.424666547931125,3.71629220448711,102.2519900004069,99.21153386433919,24.59000015258789,40.81653993499566 96361,2019-08-05,TRV,146.27999877929688,147.47000122070312,143.5800018310547,130.33090209960938,1664300.0,0.0,-1.197175367217028,141.62670749340117,130.15759884204806,44.033263287290715,-160.6270569033279,41.66436353881508,136.44436950683593,135.02334950764973,24.59000015258789,40.81653993499566 96362,2019-08-05,UNH,248.1300048828125,249.94000244140625,242.58999633789062,230.07669067382812,5812400.0,0.0,-0.19213368768646433,252.56047025816122,226.28368409974894,47.54166321461621,-67.72577550234816,21.744408800394353,236.53133087158204,232.39467035929363,24.59000015258789,40.81653993499566 96363,2019-08-05,V,172.00999450683594,173.5,166.97999572753906,164.0834503173828,16858300.0,0.0,0.689525233877049,180.721403714423,168.6269086635067,45.85113767468648,-162.89175655099297,47.77177722600501,172.80587615966797,166.844504292806,24.59000015258789,40.81653993499566 96364,2019-08-05,VZ,55.29999923706055,55.900001525878906,54.93000030517578,44.2416877746582,18941500.0,0.0,-0.2883595600685638,46.55668626810948,43.91843961690028,45.13756769512873,-155.79159707030527,23.88670897252424,45.401066335042316,45.49321327209473,24.59000015258789,40.81653993499566 96365,2019-08-05,WBA,53.470001220703125,53.59000015258789,51.65999984741211,42.95722579956055,6751700.0,0.0,-0.09129126314876146,46.9549786153876,43.824134772673915,40.97024083067269,-199.68148396782877,29.761809315883863,45.21895408630371,44.1316032409668,24.59000015258789,40.81653993499566 96366,2019-08-05,WMT,108.0,108.0,105.58999633789062,98.78970336914062,7570000.0,0.0,-0.35913705764185977,109.22894317528619,100.71083343604192,42.70854352118377,-266.15665192228056,38.61716951315016,104.58246078491212,101.04970169067383,24.59000015258789,40.81653993499566 96367,2019-08-06,AAPL,49.07749938964844,49.51750183105469,48.5099983215332,47.71902847290039,143299200.0,1.0,0.1579489545559838,51.874238978865975,47.52109717225707,48.53791012516928,-146.67673884310332,13.894940665161789,49.338565063476565,47.40166498819987,20.170000076293945,27.88763725809165 96368,2019-08-06,AMGN,181.10000610351562,184.60000610351562,180.02999877929688,162.17556762695312,3172900.0,1.0,0.9820616687310348,164.72030462575194,149.95882592844728,54.35004379772271,34.8922469205707,11.017476864232027,159.02922617594402,155.95025380452475,20.170000076293945,27.88763725809165 96369,2019-08-06,AXP,121.05999755859375,122.8499984741211,120.87000274658203,115.33589935302734,3497000.0,1.0,-0.2298483174481305,122.80158007048303,114.81953046418494,50.065635017884276,-154.880454468393,24.286388419238026,118.22768325805664,115.4012669881185,20.170000076293945,27.88763725809165 96370,2019-08-06,BA,333.989990234375,335.70001220703125,329.1400146484375,326.5287170410156,3653300.0,1.0,-6.861181196073119,376.0958051129901,318.9207323625958,42.145235992740375,-150.3943398514762,27.833110328563475,349.4513692220052,348.2575174967448,20.170000076293945,27.88763725809165 96371,2019-08-06,CAT,122.77999877929688,123.6500015258789,120.63999938964844,110.27670288085938,3713900.0,1.0,-1.8318017776347233,128.81348591689604,110.5896825706528,40.83128753723166,-276.1551997476647,35.36210032960404,120.23874867757162,116.42380765279134,20.170000076293945,27.88763725809165 96372,2019-08-06,CRM,143.7899932861328,144.9600067138672,141.9600067138672,142.8000030517578,6694000.0,1.0,-2.283006959583588,166.10082152994704,144.48118072835376,40.11637855773001,-205.88225798036072,38.967521092902565,154.39099985758463,154.2658327738444,20.170000076293945,27.88763725809165 96373,2019-08-06,CSCO,51.95000076293945,52.72999954223633,51.599998474121094,46.12623596191406,20708400.0,1.0,-0.658494859707524,52.74702025998408,46.13410728823369,42.80072093901005,-236.98370435202773,51.37912238517409,49.24800084431966,48.556671078999834,20.170000076293945,27.88763725809165 96374,2019-08-06,CVX,118.72000122070312,119.52999877929688,117.6500015258789,98.74871826171875,6788000.0,1.0,-0.6441923390496811,106.3181282880734,98.77944556446566,44.31732635306383,-261.89169225993186,40.76432623651017,102.46579310099284,100.93856404622396,20.170000076293945,27.88763725809165 96375,2019-08-06,DIS,140.41000366210938,141.9499969482422,138.3699951171875,141.0250701904297,18818900.0,1.0,0.44750973804167415,145.85082231571423,137.91903699825062,54.96798704918502,-55.569859225580835,5.505656319782789,141.15923563639322,137.7240323384603,20.170000076293945,27.88763725809165 96376,2019-08-06,GS,203.55999755859375,206.07000732421875,200.88999938964844,186.0060272216797,2349400.0,1.0,1.342600459024112,204.12350944021068,183.02026344797292,50.17127255952801,-68.93740617538398,33.0332152931824,190.36343790690105,182.0503153483073,20.170000076293945,27.88763725809165 96377,2019-08-06,HD,205.00999450683594,209.08999633789062,204.5,188.54129028320312,3646800.0,1.0,0.5146693557290973,199.5296085547686,187.07039449698922,51.84975670106615,-110.78303795242046,24.561589215785666,191.92567189534506,184.52000350952147,20.170000076293945,27.88763725809165 96378,2019-08-06,HON,163.3699951171875,165.52999877929688,163.22000122070312,150.89907836914062,3604800.0,1.0,-1.6897692780123066,165.05941516585878,151.02792461685604,43.018821988556816,-274.34379996534705,52.43546554609928,159.03655141194662,157.41521631876628,20.170000076293945,27.88763725809165 96379,2019-08-06,IBM,135.783935546875,136.20458984375,133.18356323242188,109.13794708251953,5303952.0,1.0,0.9990471159384384,120.10702181780148,107.3920702842493,48.82753971305277,-54.25272463731786,19.79069612863301,111.92592951456706,107.90799509684244,20.170000076293945,27.88763725809165 96380,2019-08-06,INTC,47.150001525878906,47.560001373291016,46.77000045776367,41.88531494140625,26119600.0,1.0,0.08648579955362834,47.417684446402816,41.40606166260598,45.416014110274865,-99.07093463624786,23.194876722290516,43.74508895874023,42.002902857462566,20.170000076293945,27.88763725809165 96381,2019-08-06,JNJ,130.33999633789062,131.22000122070312,129.58999633789062,116.68827819824219,7880600.0,1.0,-1.7357751782796242,123.84741852250133,112.0624020341393,42.81688812306749,-66.65452629190399,27.915456889017804,120.59155578613282,121.69377161661784,20.170000076293945,27.88763725809165 96382,2019-08-06,JPM,110.05000305175781,110.5,108.33999633789062,97.07482147216797,10203500.0,1.0,0.08507293391755866,103.83406498773081,97.149385329652,47.82466941132383,-137.3248732621,32.28022651624446,99.58481521606446,97.61762708028158,20.170000076293945,27.88763725809165 96383,2019-08-06,KO,51.869998931884766,52.7599983215332,51.61000061035156,45.82002639770508,19903100.0,1.0,0.23935516518320554,47.7293257337717,44.40514997423611,54.36470782906588,-5.216461450994387,9.662763605792888,45.79665921529134,44.770530128479,20.170000076293945,27.88763725809165 96384,2019-08-06,MCD,210.5,214.5500030517578,209.8800048828125,194.1914520263672,2970300.0,1.0,1.1141413046341881,196.42579048816603,190.95114890392384,58.60068692087799,26.021469830872736,15.29480592977209,192.2708307902018,187.1252077738444,20.170000076293945,27.88763725809165 96385,2019-08-06,MMM,164.82000732421875,165.47999572753906,162.89999389648438,138.09605407714844,3494800.0,1.0,-0.7518820143566245,153.55040100436685,138.55768005032064,40.41827764990914,-203.22617612417284,17.036163849638484,145.7084701538086,143.49161554972332,20.170000076293945,27.88763725809165 96386,2019-08-06,MRK,79.31298065185547,80.61068725585938,79.29389190673828,70.50503540039062,11025274.0,1.0,0.2254646810866916,71.04311266426292,66.5942583989695,55.14945041362261,36.432759373890434,10.356856952408561,69.50952580769857,68.57088673909506,20.170000076293945,27.88763725809165 96387,2019-08-06,MSFT,133.8000030517578,135.67999267578125,133.2100067138672,129.18463134765625,32696700.0,1.0,0.26103785758246545,136.72601583595807,127.98493463401266,51.81702191348285,-102.49286013032831,20.202342090023865,131.57890345255535,127.62610867818196,20.170000076293945,27.88763725809165 96388,2019-08-06,NKE,79.8499984741211,81.58999633789062,79.48999786376953,77.93032836914062,8664500.0,1.0,-0.9339789892391082,88.05331297072244,77.2001973137014,43.83165114180266,-172.07180310295388,35.61587507015492,82.32944463094076,80.7237429300944,20.170000076293945,27.88763725809165 96389,2019-08-06,PG,113.6500015258789,115.0,113.18000030517578,102.86868286132812,9490600.0,1.0,1.056610862097969,106.94329940800064,100.15034301753646,55.28176953969333,5.5298081709810445,3.7162922044871207,102.33218714396159,99.34583740234375,20.170000076293945,27.88763725809165 96390,2019-08-06,TRV,143.72000122070312,146.0399932861328,142.7899932861328,132.16912841796875,1331300.0,1.0,-1.241878209745579,141.32786345998667,129.7782110639391,47.43860953159601,-148.43748998918238,44.69187081730775,136.2614552815755,135.06548945109049,20.170000076293945,27.88763725809165 96391,2019-08-06,UNH,245.92999267578125,248.27999877929688,243.57000732421875,233.09982299804688,3533000.0,1.0,-0.4087752577368917,252.40955990941126,226.6486600002567,49.602531648361314,-56.51247579965621,21.744408800394353,236.4887705485026,232.53159917195637,20.170000076293945,27.88763725809165 96392,2019-08-06,V,171.7899932861328,172.9499969482422,170.1300048828125,167.60105895996094,10281300.0,1.0,0.1932986271735615,181.20209335150477,167.63606887994055,49.88767395364926,-117.14059657517176,47.77177722600501,172.76150156656902,167.03911870320638,20.170000076293945,27.88763725809165 96393,2019-08-06,VZ,55.220001220703125,55.54999923706055,54.470001220703125,44.1054801940918,18747900.0,1.0,-0.32993484023342035,46.59624232350632,43.76992169321731,44.60216317039827,-169.69652898778136,28.68035098992171,45.331281661987305,45.47629197438558,20.170000076293945,27.88763725809165 96394,2019-08-06,WBA,52.0,52.25,50.790000915527344,42.60938262939453,6742300.0,1.0,-0.2651658831531165,47.19416381724367,43.24953964344969,39.83787089364465,-269.73028363266985,37.48500223207591,45.20515098571777,44.11059118906657,20.170000076293945,27.88763725809165 96395,2019-08-06,WMT,106.19000244140625,107.83999633789062,105.58999633789062,100.14334869384766,7016400.0,1.0,-0.5832585329007571,109.47453218724188,99.94151395533625,46.57981566845196,-213.16323905615414,38.61716951315016,104.45891850789388,101.13309949239095,20.170000076293945,27.88763725809165 96396,2019-08-07,AAPL,48.852500915527344,49.88999938964844,48.45500183105469,48.21316909790039,133457600.0,2.0,0.05376072428814638,51.91499171758382,47.37885059809001,49.92121080970613,-126.74756253945853,9.46417403457344,49.36658248901367,47.455439758300784,19.489999771118164,59.17168861036606 96397,2019-08-07,AMGN,183.0399932861328,184.13999938964844,179.61000061035156,161.36668395996094,3308900.0,2.0,1.0592525190272966,164.88491735960463,149.9058678576805,53.45185703453132,26.871199005253587,9.301728578383981,159.00284932454426,156.2047887166341,19.489999771118164,59.17168861036606 96398,2019-08-07,AXP,120.91999816894531,123.8499984741211,120.22000122070312,116.26760864257812,3170800.0,2.0,-0.29721627786129545,122.7889435900439,114.51688679325689,51.66721924942806,-132.5862970040009,15.102997481522337,118.25164896647135,115.52677218119304,19.489999771118164,59.17168861036606 96399,2019-08-07,BA,328.6000061035156,333.6499938964844,324.57000732421875,325.4777526855469,4187600.0,2.0,-7.3384472204296,376.72189105096516,316.23990704473795,41.85430098095247,-153.70444567769255,32.75539826162134,348.2092274983724,348.159462483724,19.489999771118164,59.17168861036606 96400,2019-08-07,CAT,120.0,121.19999694824219,118.6500015258789,109.1023941040039,5048700.0,2.0,-2.2742225951539012,129.4845524854472,108.93877362539264,39.77123314599555,-256.1754749433729,40.24969082620578,119.88016230265299,116.37016245524089,19.489999771118164,59.17168861036606 96401,2019-08-07,CRM,140.92999267578125,143.10000610351562,139.05999755859375,141.63999938964844,7635500.0,2.0,-2.874941886050408,166.95421606109002,142.1647857089295,39.35317015772366,-216.2252539823484,44.64117815928898,154.13433329264322,154.0739995320638,19.489999771118164,59.17168861036606 96402,2019-08-07,CSCO,51.83000183105469,52.4900016784668,51.209999084472656,45.89822769165039,24128600.0,2.0,-0.7877185938686466,52.87710759922528,45.583972570452445,42.22030778969654,-212.27943337148156,53.45744533191119,49.14895782470703,48.57657311757406,19.489999771118164,59.17168861036606 96403,2019-08-07,CVX,117.55000305175781,119.80000305175781,116.94999694824219,98.5171127319336,6853700.0,2.0,-0.8016551397785463,106.41341276612764,98.15972871336456,43.843213645151465,-227.97138126962867,44.164283431625044,102.3406130472819,100.93626772562662,19.489999771118164,59.17168861036606 96404,2019-08-07,DIS,134.92999267578125,135.8699951171875,132.25999450683594,134.0568389892578,29084500.0,2.0,-0.1590068076260991,146.7176086730761,136.189421051045,46.27523144920125,-284.5044100370782,29.149417265132087,141.01944936116536,137.79574228922527,19.489999771118164,59.17168861036606 96405,2019-08-07,GS,201.11000061035156,205.9600067138672,199.0500030517578,185.76229858398438,2454200.0,2.0,0.7666790192856183,204.14498177655346,182.97802695147388,49.98724318158606,-83.29848167871685,36.53111459425525,190.65477447509767,182.2255500793457,19.489999771118164,59.17168861036606 96406,2019-08-07,HD,206.0399932861328,208.5,203.1300048828125,187.73768615722656,3901100.0,2.0,0.16566188780311109,199.7566305648522,186.58693022616345,50.98556478161928,-134.1186186510813,28.578150992978163,192.02108662923177,184.80437800089518,19.489999771118164,59.17168861036606 96407,2019-08-07,HON,162.9600067138672,163.83999633789062,161.07000732421875,149.86264038085938,3079200.0,2.0,-2.0334048089025316,165.372243551598,149.69974741519889,41.94021540971121,-255.380544620598,57.123260036406585,158.71399943033853,157.375133005778,19.489999771118164,59.17168861036606 96408,2019-08-07,IBM,132.6386260986328,133.44168090820312,130.4110870361328,107.88163757324219,6204767.0,2.0,0.48393799254439784,120.23725593252784,107.1563681824624,46.782287143975886,-92.85227370314401,28.929368224595454,111.94531758626302,108.00739034016927,19.489999771118164,59.17168861036606 96409,2019-08-07,INTC,46.29999923706055,46.880001068115234,45.970001220703125,41.68017578125,29440400.0,2.0,-0.09496610729300414,47.52039188178209,41.20018573967788,44.88246361893539,-123.3996054599657,29.32259901637082,43.75086288452148,42.03665059407552,19.489999771118164,59.17168861036606 96410,2019-08-07,JNJ,129.36000061035156,130.91000366210938,128.19000244140625,116.18856048583984,6771700.0,2.0,-1.6876297767833535,122.01656333863714,112.91170738279841,42.0676085135556,-73.53394963718797,34.305586200259484,120.17424850463867,121.60368347167969,19.489999771118164,59.17168861036606 96411,2019-08-07,JPM,108.0,108.27999877929688,105.94000244140625,94.96505737304688,17320900.0,2.0,-0.2911951881967809,104.41067771614715,96.13411979972199,44.141867361483904,-221.91684516004017,43.34424116453739,99.61492436726888,97.60809555053712,19.489999771118164,59.17168861036606 96412,2019-08-07,KO,52.27000045776367,53.38999938964844,51.77000045776367,46.61774826049805,17937000.0,2.0,0.2658070732953135,47.7775117052248,44.476182829076954,57.38611918156565,45.4908004329207,0.5091251623357494,45.838151931762695,44.85091756184896,19.489999771118164,59.17168861036606 96413,2019-08-07,MCD,213.25999450683594,217.55999755859375,211.33999633789062,196.6859893798828,3767200.0,2.0,1.3134792535489908,196.89691866665544,190.82744199008283,61.1283354171711,93.39468111851495,28.86018401968405,192.60706227620443,187.41183217366537,19.489999771118164,59.17168861036606 96414,2019-08-07,MMM,162.0,163.9499969482422,158.0399932861328,138.03701782226562,5993200.0,2.0,-1.2231829717410392,153.802566460588,138.13174597837687,40.37019498009262,-216.41021559040936,28.657131463860587,145.4725596110026,143.36574147542316,19.489999771118164,59.17168861036606 96415,2019-08-07,MRK,80.3530502319336,80.81106567382812,79.00763702392578,70.42145538330078,11509660.0,2.0,0.2834319769936826,70.93411310993078,66.65561543621179,54.90512395866033,37.120130587192946,7.20330059295596,69.48194249471028,68.6766513824463,19.489999771118164,59.17168861036606 96416,2019-08-07,MSFT,133.7899932861328,135.64999389648438,131.8300018310547,129.75048828125,33414500.0,2.0,0.10654330912680621,136.75573903372168,127.70871485421776,52.55566835238432,-112.03980643533207,25.292773794342448,131.6380495707194,127.82408688863119,19.489999771118164,59.17168861036606 96417,2019-08-07,NKE,80.5,81.81999969482422,80.08999633789062,77.91116333007812,6275000.0,2.0,-1.0784361580650739,88.11635411440085,76.54668833555033,43.80109454306964,-153.73514912716738,33.43418447867257,82.28662948608398,80.70743293762207,19.489999771118164,59.17168861036606 96418,2019-08-07,PG,113.75,116.23999786376953,112.68000030517578,103.98484802246094,9507600.0,2.0,0.9977076105847971,106.95036224048673,100.36848923046054,57.00579666438584,25.146460192288423,10.365951686645243,102.4677749633789,99.49725341796875,19.489999771118164,59.17168861036606 96419,2019-08-07,TRV,144.25,148.02999877929688,143.1199951171875,133.43687438964844,1555700.0,2.0,-1.1616186133049382,140.91349485634527,129.65198976279538,49.62536258056445,-107.36695263137173,26.951049085967664,136.08729553222656,135.13701400756835,19.489999771118164,59.17168861036606 96420,2019-08-07,UNH,246.27000427246094,247.0399932861328,241.25999450683594,231.3816680908203,3205800.0,2.0,-0.7109110643901033,252.4814024097017,226.48011034664594,48.48270446738336,-74.08046767943844,27.039217313471216,236.4509017944336,232.6560935974121,19.489999771118164,59.17168861036606 96421,2019-08-07,V,171.5,175.72999572753906,170.33999633789062,170.3607177734375,8292800.0,2.0,0.022457987359302933,181.24744200294313,167.20300660545533,52.74648078388396,-81.01736315829925,31.58239813945925,172.8923578898112,167.3343828837077,19.489999771118164,59.17168861036606 96422,2019-08-07,VZ,54.75,55.52000045776367,54.40999984741211,44.13752365112305,11865500.0,2.0,-0.35619195102409407,46.573896571630016,43.63923933840417,44.76162111111276,-152.1796607290461,29.301198676841633,45.26970100402832,45.462018966674805,19.489999771118164,59.17168861036606 96423,2019-08-07,WBA,51.040000915527344,52.61000061035156,50.09000015258789,43.462406158447266,6258400.0,2.0,-0.3303231428542759,47.176732984653114,43.011066087612505,43.77983543528942,-239.3293190847794,42.88640491124316,45.192176310221356,44.12158959706624,19.489999771118164,59.17168861036606 96424,2019-08-07,WMT,107.0199966430664,108.63999938964844,105.91999816894531,101.0115966796875,7278500.0,2.0,-0.6829435128468333,109.51113464991002,99.4586697324142,48.872178114290506,-165.89847653711078,28.221937283694654,104.38049952189128,101.26239840189616,19.489999771118164,59.17168861036606 96425,2019-08-08,AAPL,50.04999923706055,50.88249969482422,49.84749984741211,49.27655029296875,108038000.0,3.0,0.05634724064458396,51.91317045919668,47.421365902497655,52.74872244489099,-38.54863573783389,1.4547773621846796,49.395891952514646,47.515068435668944,16.90999984741211,21.159163011595325 96426,2019-08-08,AMGN,183.47000122070312,185.4199981689453,183.0500030517578,162.85252380371094,2449000.0,3.0,1.2261869617063894,165.5724109464438,149.85402795736482,54.86911780373009,62.987752327835935,13.649368741844633,159.06322072347004,156.48103663126628,16.90999984741211,21.159163011595325 96427,2019-08-08,AXP,123.8499984741211,125.69999694824219,123.69999694824219,117.91459655761719,2976100.0,3.0,-0.21522671199544163,122.67188622947883,114.44665930274773,54.34498152875103,-36.22671974848209,0.4282550475827082,118.31706670125325,115.66237030029296,16.90999984741211,21.159163011595325 96428,2019-08-08,BA,331.29998779296875,336.42999267578125,328.8599853515625,332.42071533203125,3673000.0,3.0,-7.074889994545799,376.19540572245717,314.7478804103554,44.47384210561125,-115.65956524180393,27.117393842307848,347.0145202636719,348.0843058268229,16.90999984741211,21.159163011595325 96429,2019-08-08,CAT,121.0,122.0999984741211,120.37000274658203,110.2225112915039,3734800.0,3.0,-2.5055774475389683,129.7349292548558,107.70223810354261,41.275614584080856,-192.4962319925205,35.30349922642387,119.51588567097981,116.30276514689128,16.90999984741211,21.159163011595325 96430,2019-08-08,CRM,143.52000427246094,144.9600067138672,142.32000732421875,143.82000732421875,8670300.0,3.0,-3.132041928974104,166.90322432363513,140.70777878915783,41.51627907500486,-162.75309591900387,35.974794762566084,153.96033376057943,153.8364995320638,16.90999984741211,21.159163011595325 96431,2019-08-08,CSCO,52.790000915527344,53.36000061035156,52.59000015258789,46.617305755615234,26093500.0,3.0,-0.8226230574806621,52.84092303528571,45.25711048827385,44.66829372731487,-139.7472822705124,39.26222740793804,49.05877939860026,48.5980027516683,16.90999984741211,21.159163011595325 96432,2019-08-08,CVX,119.48999786376953,123.33000183105469,119.41999816894531,101.93338012695312,8868100.0,3.0,-0.6433650046810442,106.26613498902591,98.12502788328854,51.723936938260636,-73.66122734832346,10.099068558052625,102.3213124593099,100.97452685038249,16.90999984741211,21.159163011595325 96433,2019-08-08,DIS,137.89999389648438,138.0,136.00999450683594,137.06878662109375,14054800.0,3.0,-0.3921164632862997,146.74791175746458,135.59549491978152,49.8233446458286,-161.80436570577126,18.13428433114663,140.96491394042968,137.88702570597331,16.90999984741211,21.159163011595325 96434,2019-08-08,GS,207.1699981689453,207.8000030517578,203.5399932861328,186.89990234375,2342200.0,3.0,0.39747045309820805,204.3020568988565,182.4281905987021,50.85759760254752,-60.84107848885771,29.310953852576603,190.95543874104817,182.4001205444336,16.90999984741211,21.159163011595325 96435,2019-08-08,HD,209.6999969482422,211.69000244140625,208.72000122070312,191.04258728027344,2968000.0,3.0,0.1539739396961295,199.71309402992912,186.40743361899663,54.2310106550506,-47.272854482021664,13.532291067223607,192.1760981241862,185.12470499674478,16.90999984741211,21.159163011595325 96436,2019-08-08,HON,164.58999633789062,167.44000244140625,164.1999969482422,153.1829376220703,2428800.0,3.0,-2.0145952049289804,165.16069000516407,149.22064544405467,46.39443219774103,-147.35145052695947,33.56202669530658,158.51282501220703,157.3700035095215,16.90999984741211,21.159163011595325 96437,2019-08-08,IBM,132.3613739013672,134.24473571777344,131.70172119140625,109.92955780029297,5503111.0,3.0,0.2382143613588994,120.20618091230142,107.22705196733725,50.29333218295221,-70.0263170051689,24.536032122006546,112.02883351643881,108.11648890177409,16.90999984741211,21.159163011595325 96438,2019-08-08,INTC,46.15999984741211,47.369998931884766,45.90999984741211,42.07261276245117,30643700.0,3.0,-0.20474153316200727,47.58525885499472,41.03684235655314,46.13479548371542,-106.06792197229568,22.902553594600196,43.73014539082845,42.070884768168135,16.90999984741211,21.159163011595325 96439,2019-08-08,JNJ,130.97999572753906,131.9499969482422,130.22999572753906,117.5002670288086,5260500.0,3.0,-1.5260392134735667,119.93445192762942,114.24159635117917,44.69559851827257,-47.902870983595086,25.47303832077939,119.87175267537435,121.5410696665446,16.90999984741211,21.159163011595325 96440,2019-08-08,JPM,109.05000305175781,110.08000183105469,108.72000122070312,96.57373046875,10903300.0,3.0,-0.45434648776651443,104.54237786990971,95.6296954943481,47.3404716973881,-147.19903236788213,26.742747538882846,99.67770640055339,97.61271832784017,16.90999984741211,21.159163011595325 96441,2019-08-08,KO,53.209999084472656,53.779998779296875,52.849998474121094,47.064815521240234,10799000.0,3.0,0.319165847478871,47.88245791872241,44.51587658445142,58.96135879021718,99.49568509628938,6.262742778460928,45.913247680664064,44.92947800954183,16.90999984741211,21.159163011595325 96442,2019-08-08,MCD,217.30999755859375,219.74000549316406,216.1699981689453,197.75631713867188,3724300.0,3.0,1.5400695560660154,197.56385335542834,190.6430832900795,62.15397287767687,181.00290121196787,36.70764529857284,193.01404571533203,187.73162689208985,16.90999984741211,21.159163011595325 96443,2019-08-08,MMM,164.3699951171875,165.49000549316406,163.5500030517578,138.5263214111328,3260100.0,3.0,-1.5394636865714233,154.158959313311,137.3687704840523,40.97226876966137,-143.54750435588338,22.829313304896647,145.2571772257487,143.23213119506835,16.90999984741211,21.159163011595325 96444,2019-08-08,MRK,80.86832427978516,81.15457916259766,80.45801544189453,70.82267761230469,8699762.0,3.0,0.3576242871890116,71.2067772882836,66.69472875419686,55.87588229073861,73.49213124155311,10.484656545890523,69.51509908040364,68.78564313252767,16.90999984741211,21.159163011595325 96445,2019-08-08,MSFT,136.60000610351562,138.99000549316406,135.92999267578125,133.2129364013672,27496500.0,3.0,0.2604930906124707,136.79526426481385,127.71618821931702,56.752344247327244,22.583322121424995,7.543531725863893,131.79662602742513,128.05779342651368,16.90999984741211,21.159163011595325 96446,2019-08-08,NKE,81.80999755859375,83.36000061035156,81.61000061035156,79.55986785888672,6208900.0,3.0,-1.047804391649791,87.88299276498945,76.27297647329179,47.084015595553915,-102.05691313922141,19.65669376129637,82.30100784301757,80.70043919881185,16.90999984741211,21.159163011595325 96447,2019-08-08,PG,115.5199966430664,117.48999786376953,115.33999633789062,105.71311950683594,7416600.0,3.0,1.0780562628755064,107.17751796325706,100.48302433410623,59.50644243746891,90.16992605781228,16.574608112653955,102.72029673258463,99.68507563273111,16.90999984741211,21.159163011595325 96448,2019-08-08,TRV,147.86000061035156,148.77999877929688,146.22999572753906,134.215576171875,1644100.0,3.0,-1.0233806834566792,140.5881079075758,129.59615417738516,50.92276635218855,-61.759069505810096,20.975239185156966,136.07280680338542,135.18699645996094,16.90999984741211,21.159163011595325 96449,2019-08-08,UNH,246.19000244140625,247.6699981689453,243.3699951171875,232.48013305664062,2830700.0,3.0,-0.851898766752214,251.91287544397449,225.77741691442395,49.240602484134804,-60.387469002066915,24.58177896315036,236.58077646891277,232.84750162760417,16.90999984741211,21.159163011595325 96450,2019-08-08,V,177.4600067138672,179.9499969482422,176.57000732421875,174.8111572265625,7602800.0,3.0,0.24337336282692945,181.18176139177982,167.1870633762866,56.85289429171832,16.63297977068077,11.721180155796832,173.1786885579427,167.65725123087566,16.90999984741211,21.159163011595325 96451,2019-08-08,VZ,55.36000061035156,55.83000183105469,54.9900016784668,44.72239685058594,11335900.0,3.0,-0.32604804241548635,46.51986914220727,43.60513581689918,47.60906458233599,-94.65934899440518,23.36988159797074,45.25430806477865,45.460136858622235,16.90999984741211,21.159163011595325 96452,2019-08-08,WBA,52.65999984741211,53.029998779296875,52.349998474121094,43.909610748291016,3400300.0,3.0,-0.34193347143198594,47.08075437650155,42.89171991243888,45.70907112201699,-150.15014701945836,35.38397124410964,45.20984369913737,44.13374538421631,16.90999984741211,21.159163011595325 96453,2019-08-08,WMT,108.01000213623047,108.83999633789062,107.7699966430664,101.80901336669922,4374400.0,3.0,-0.6896498609877284,109.33908588345037,99.17646587436212,50.87501298146331,-119.69505844053063,25.702767549819395,104.34608764648438,101.39876340230306,16.90999984741211,21.159163011595325 96454,2019-08-09,AAPL,50.32500076293945,50.689998626708984,49.8224983215332,48.87050247192383,98478800.0,4.0,0.02534030060522241,51.915415088810924,47.38166514190197,51.59793693885166,-56.53535263006064,1.1829982755191404,49.41215108235677,47.55880552927653,17.969999313354492,60.14340592278394 96455,2019-08-09,AMGN,185.14999389648438,200.0,182.82000732421875,172.5412139892578,8417100.0,4.0,2.115889380752634,168.706666603573,148.59420619916136,62.55887491299612,187.62279817214375,45.47430353911896,159.42163696289063,156.88883488972982,17.969999313354492,60.14340592278394 96456,2019-08-09,AXP,125.58000183105469,126.73999786376953,124.72000122070312,118.74278259277344,2138300.0,4.0,-0.08247102411661444,122.49450256703555,114.45557906748594,55.623892146866744,3.254085894598619,6.718446888074142,118.39914474487304,115.80160789489746,17.969999313354492,60.14340592278394 96457,2019-08-09,BA,334.05999755859375,339.0799865722656,333.1700134277344,333.606689453125,3102900.0,4.0,-6.69316614130679,374.69630957553994,313.7253365426241,44.91238816279439,-91.34366924957254,21.844568793888392,346.21686197916665,347.9863535563151,17.969999313354492,60.14340592278394 96458,2019-08-09,CAT,121.51000213623047,121.69999694824219,118.80999755859375,107.83776092529297,3805600.0,4.0,-2.8485212790764223,129.63892710085415,106.17918584470249,39.123363668844085,-183.13845374660977,39.27181151774325,119.06165924072266,116.19816195170084,17.969999313354492,60.14340592278394 96459,2019-08-09,CRM,143.61000061035156,144.47000122070312,141.69000244140625,143.3699951171875,5286700.0,4.0,-3.3336792106977384,166.79415089378864,139.3458515476176,41.202457440475975,-157.31094772836298,37.334267775270476,153.7163335164388,153.64166615804035,17.969999313354492,60.14340592278394 96460,2019-08-09,CSCO,52.779998779296875,52.869998931884766,52.040000915527344,45.97714614868164,17425000.0,4.0,-0.8916621009493824,52.73889110598517,44.87507984128046,42.99086022155604,-146.19957535063006,42.835665910155164,48.972533798217775,48.60266316731771,17.969999313354492,60.14340592278394 96461,2019-08-09,CVX,123.11000061035156,123.88999938964844,121.88999938964844,101.26335906982422,5051700.0,4.0,-0.5654656953621497,106.0243214299015,98.07236664993249,50.29200417019483,-36.35270854438963,5.857275833114546,102.30228729248047,100.99479293823242,17.969999313354492,60.14340592278394 96462,2019-08-09,DIS,137.10000610351562,139.24000549316406,136.75999450683594,137.69503784179688,8811900.0,4.0,-0.5203263073709934,146.46928425120984,135.24190959644642,50.526130830417586,-125.30823716039454,12.180131960668307,140.96747690836588,137.96437759399413,17.969999313354492,60.14340592278394 96463,2019-08-09,GS,205.6199951171875,208.3000030517578,203.86000061035156,186.80963134765625,1790100.0,4.0,0.09647379952397728,204.37117597064594,181.72342852154156,50.78504855921643,-63.900221901780995,27.354603555878004,191.1835713704427,182.57138900756837,17.969999313354492,60.14340592278394 96464,2019-08-09,HD,211.4499969482422,212.41000366210938,207.9499969482422,189.64295959472656,2912100.0,4.0,0.031410815241656564,199.23010559659227,186.14908141512646,52.702190686919295,-63.723489980079556,16.0665485404158,192.26639607747396,185.41961212158202,17.969999313354492,60.14340592278394 96465,2019-08-09,HON,166.88999938964844,167.6699981689453,165.25,152.87106323242188,1802100.0,4.0,-2.001778854495143,164.4952101888308,148.92580574134496,46.05114126463035,-123.944105216376,32.208097904716645,158.29361114501953,157.34111658732095,17.969999313354492,60.14340592278394 96466,2019-08-09,IBM,133.1453094482422,133.18356323242188,129.397705078125,106.81449127197266,5485852.0,4.0,-0.20551418227192642,120.59818101323222,106.44682631098652,45.56321299539346,-106.04137146391741,31.67635160825594,112.00851389567057,108.15958073933919,17.969999313354492,60.14340592278394 96467,2019-08-09,INTC,46.939998626708984,47.0,45.779998779296875,41.01122283935547,24975500.0,4.0,-0.3730839657204328,47.74227419742498,40.5582655822381,43.37726638635788,-124.06821036854622,23.972958758938205,43.69560635884603,42.08078454335531,17.969999313354492,60.14340592278394 96468,2019-08-09,JNJ,131.8000030517578,132.75999450683594,131.22999572753906,117.82150268554688,4677300.0,4.0,-1.356420523579672,119.55241149422024,114.42197205070163,45.323960095919034,-33.5300667042304,18.959628665315115,119.61446838378906,121.48248049418132,17.969999313354492,60.14340592278394 96469,2019-08-09,JPM,109.3499984741211,110.44999694824219,108.29000091552734,96.46826171875,9980800.0,4.0,-0.5854073038081253,104.53457741236387,95.14873786473574,47.15732355661161,-153.22560689900038,28.84710119846879,99.72649892171223,97.62169342041015,17.969999313354492,60.14340592278394 96470,2019-08-09,KO,53.790000915527344,53.900001525878906,53.08000183105469,46.828125,9260900.0,4.0,0.3384526421108802,47.94380360785182,44.56848925408666,57.79134866046595,93.62095694966062,8.01249890002408,45.98162256876628,44.99699007670085,17.969999313354492,60.14340592278394 96471,2019-08-09,MCD,218.0800018310547,221.92999267578125,218.0800018310547,200.6046600341797,3784000.0,4.0,1.9272651573256496,198.9596250586411,189.98750323725733,64.71684472365658,252.1343462861475,43.41104772011009,193.4639663696289,188.08296127319335,17.969999313354492,60.14340592278394 96472,2019-08-09,MMM,164.5399932861328,164.75,162.02999877929688,137.89361572265625,1582100.0,4.0,-1.8201904703589662,154.44397265389898,136.25117962881586,40.42626387848596,-144.10393543826885,26.349248631013566,145.03138885498046,143.10317001342773,17.969999313354492,60.14340592278394 96473,2019-08-09,MRK,81.2022933959961,82.16603088378906,80.83015441894531,71.4830093383789,8968260.0,4.0,0.4643527102233094,71.44489003533711,66.94058130865703,57.435894074594316,103.52292342322654,19.449711820502372,69.56218592325847,68.90384114583334,17.969999313354492,60.14340592278394 96474,2019-08-09,MSFT,138.61000061035156,139.3800048828125,136.4600067138672,132.0811767578125,23466700.0,4.0,0.2878576134802131,136.7156637836377,127.68165448418455,55.10418243894312,15.843305446098423,5.674977942172717,131.91044286092122,128.24466349283855,17.969999313354492,60.14340592278394 96475,2019-08-09,NKE,83.13999938964844,83.43000030517578,81.31999969482422,78.5821533203125,5460200.0,4.0,-1.0898586758357567,87.51658802321401,75.95497493454965,45.455066987314005,-110.83035699263638,21.292608357869074,82.24732945760091,80.67173385620117,17.969999313354492,60.14340592278394 96476,2019-08-09,PG,117.62000274658203,118.04000091552734,115.8499984741211,105.11902618408203,6939500.0,4.0,1.081329884788147,107.3047021934161,100.5835676124921,58.30062531379648,91.45165132453185,19.206803882405303,102.95152460734049,99.8466002146403,17.969999313354492,60.14340592278394 96477,2019-08-09,TRV,148.5,149.63999938964844,147.5800018310547,134.9852752685547,1385900.0,4.0,-0.842011657390799,140.0926066240006,129.70047198928063,52.1820603897572,-35.95513502358651,14.375961121654326,136.06888173421223,135.23764979044597,17.969999313354492,60.14340592278394 96478,2019-08-09,UNH,247.72000122070312,250.4199981689453,246.13999938964844,233.42840576171875,2535000.0,4.0,-0.877005283391469,250.2668413095798,225.80204296776392,49.898829769688675,-37.13261430371175,14.267910630579214,236.6524429321289,233.06016642252604,17.969999313354492,60.14340592278394 96479,2019-08-09,V,179.6699981689453,180.10000610351562,177.85000610351562,173.98519897460938,5373700.0,4.0,0.34779331652381984,181.10256650621767,167.14187471692685,55.919911880720115,16.918342125616533,11.084049256490806,173.4319819132487,167.92463455200195,17.969999313354492,60.14340592278394 96480,2019-08-09,VZ,55.650001525878906,56.060001373291016,55.470001220703125,44.690345764160156,8948000.0,4.0,-0.3012721546174575,46.42687430428645,43.58516220999578,47.470344015003484,-67.86227226407587,19.039109697195233,45.23097559611003,45.454284858703616,17.969999313354492,60.14340592278394 96481,2019-08-09,WBA,52.81999969482422,53.04999923706055,52.33000183105469,43.71914291381836,2915900.0,4.0,-0.36232722025927444,46.95478218774355,42.773382485108016,45.02827490803891,-138.3752720684723,35.02308070057637,45.162085978190106,44.14053649902344,17.969999313354492,60.14340592278394 96482,2019-08-09,WMT,108.05999755859375,108.45999908447266,106.70999908447266,100.64569091796875,4193500.0,4.0,-0.7798455158574029,109.09591554513021,98.78556562552409,48.035226171411445,-142.88515080746842,33.14455206940889,104.27476577758789,101.52211939493814,17.969999313354492,60.14340592278394 96541,2019-08-12,AAPL,49.904998779296875,50.51250076293945,49.787498474121094,48.746490478515625,89927600.0,0.0,-0.009134359020634975,51.90255624291933,47.29840048315489,51.24472016082333,-69.00133802652337,0.7790024109722614,49.438971583048506,47.60386695861816,21.09000015258789,47.23671524093123 96542,2019-08-12,AMGN,197.89999389648438,208.77999877929688,197.25,180.91989135742188,10599300.0,0.0,3.457221500477118,173.93011691211547,145.9784386909119,67.51117011968462,307.1777942119701,55.92985722263223,160.05172322591145,157.414298248291,21.09000015258789,47.23671524093123 96543,2019-08-12,AXP,124.98999786376953,125.70999908447266,123.80000305175781,116.65348052978516,2918000.0,0.0,-0.1441882876508913,122.1706704311021,114.3446081943862,51.83451935238786,-60.41272440568785,0.010122368090397443,118.42721633911133,115.87193565368652,21.09000015258789,47.23671524093123 96544,2019-08-12,BA,333.67999267578125,336.010009765625,331.3699951171875,329.050537109375,2683400.0,0.0,-6.681273096916641,373.650421648278,312.15934397672197,43.54557882774049,-102.31481067111652,24.129673371530554,345.2676595052083,347.67872517903646,21.09000015258789,47.23671524093123 96545,2019-08-12,CAT,118.94999694824219,119.02999877929688,116.06999969482422,105.43494415283203,4321500.0,0.0,-3.2764253764707263,129.37712461441487,104.46691072494058,37.10661544306914,-188.0837087912315,45.543217372366115,118.50373306274415,116.06382077534994,21.09000015258789,47.23671524093123 96546,2019-08-12,CRM,141.5500030517578,141.97000122070312,140.0500030517578,140.72000122070312,4389500.0,0.0,-3.665062016204189,166.53097271484555,137.7160304589826,39.38869707069528,-169.65592327436676,40.830353347145916,153.34933369954427,153.3456662495931,21.09000015258789,47.23671524093123 96547,2019-08-12,CSCO,52.27000045776367,52.36000061035156,51.34000015258789,45.196685791015625,16388300.0,0.0,-0.9978500740683316,52.636617250437126,44.40647585869374,41.046794103833065,-157.93372669002537,47.07220641777393,48.889320373535156,48.54362799326579,21.09000015258789,47.23671524093123 96548,2019-08-12,CVX,123.01000213623047,123.13999938964844,120.91000366210938,100.543701171875,3936500.0,0.0,-0.5553980266967216,105.7955206700565,97.95623409068568,48.79116839546118,-67.54688424978428,12.186205731597362,102.22260208129883,101.00513254801432,21.09000015258789,47.23671524093123 96549,2019-08-12,DIS,137.30999755859375,137.57000732421875,135.22999572753906,134.9415283203125,7918900.0,0.0,-0.8344991520871474,146.36163271772202,134.42410641802016,47.50007421774507,-181.48308675961658,17.654275911298974,140.86705983479817,137.98233591715496,21.09000015258789,47.23671524093123 96550,2019-08-12,GS,203.27999877929688,204.14999389648438,200.47999572753906,181.95204162597656,1479300.0,0.0,-0.5279492407553619,204.93924203198046,180.247046420168,47.04892359639188,-114.33924463283404,34.51391643453463,191.09087320963542,182.62064997355142,21.09000015258789,47.23671524093123 96551,2019-08-12,HD,208.10000610351562,209.63999938964844,206.14999389648438,186.9249725341797,2005000.0,0.0,-0.2817918633374177,198.7775918154888,185.54601505706978,49.877496646523014,-123.54752935414395,21.794236459459313,192.2375005086263,185.6599543253581,21.09000015258789,47.23671524093123 96552,2019-08-12,HON,165.4199981689453,166.8699951171875,164.4199981689453,151.05499267578125,1490200.0,0.0,-2.113796984975636,164.19561320074624,148.27884053460534,44.086088144011605,-131.0330264338718,34.75935398948612,157.99093221028645,157.260511525472,21.09000015258789,47.23671524093123 96553,2019-08-12,IBM,129.69407653808594,129.89483642578125,127.32313537597656,104.88423919677734,4271759.0,0.0,-0.7048029312031474,121.22021472631246,105.19856121362895,42.97248341115395,-142.80392457358207,37.37933248537516,111.9398796081543,108.15137265523275,21.09000015258789,47.23671524093123 96554,2019-08-12,INTC,45.7599983215332,46.06999969482422,45.439998626708984,40.672279357910156,18494300.0,0.0,-0.5277627422764226,47.87379279411116,40.053571936723806,42.53734722494693,-138.52330613451167,26.81371388162761,43.637661107381184,42.08636423746745,21.09000015258789,47.23671524093123 96555,2019-08-12,JNJ,131.5,132.6999969482422,131.2899932861328,117.72333526611328,6852100.0,0.0,-1.215901623092492,118.97293929645157,114.75337829998396,45.16174639289694,-31.461342903068203,18.959628665315094,119.3958506266276,121.40305290222167,21.09000015258789,47.23671524093123 96556,2019-08-12,JPM,108.44000244140625,108.51000213623047,107.20999908447266,94.65737915039062,9393700.0,0.0,-0.8258768397348177,104.79800374620334,94.33853266126738,44.12520344949188,-196.09932829459578,33.9417537039972,99.62880376180013,97.57997436523438,21.09000015258789,47.23671524093123 96557,2019-08-12,KO,53.279998779296875,53.439998626708984,52.9900016784668,46.63527297973633,6588600.0,0.0,0.3343221617347467,47.97739196881543,44.62869743242968,56.84063950266195,63.5262460571735,6.419909139524512,46.04824422200521,45.05548928578695,21.09000015258789,47.23671524093123 96558,2019-08-12,MCD,220.44000244140625,220.64999389648438,216.3699951171875,196.9853057861328,2338200.0,0.0,1.91993698288627,199.23033338879495,189.98438981677148,59.42689312550733,163.50083192380532,31.76289378603855,193.75121358235677,188.36014556884766,21.09000015258789,47.23671524093123 96559,2019-08-12,MMM,163.02000427246094,164.77999877929688,161.5500030517578,136.73797607421875,1473800.0,0.0,-2.111577974109366,154.76592232809213,135.02326529397817,39.43334428237203,-136.24718014524714,27.466060052046544,144.71534169514973,142.98714955647787,21.09000015258789,47.23671524093123 96560,2019-08-12,MRK,81.32633972167969,81.99427795410156,80.64885711669922,71.0650634765625,8761909.0,0.0,0.5093396656725275,71.6431570917714,67.08167429860947,56.13639057848441,85.7916143345094,17.20068050552308,69.59478403727213,68.99320894877116,21.09000015258789,47.23671524093123 96561,2019-08-12,MSFT,137.07000732421875,137.86000061035156,135.24000549316406,130.2396240234375,20484300.0,0.0,0.15911213419875025,136.62083157521536,127.4781972028608,52.5359978293962,-54.64487748416731,10.854399464584487,131.96894912719728,128.35432306925455,21.09000015258789,47.23671524093123 96562,2019-08-12,NKE,81.41000366210938,81.94999694824219,81.18000030517578,78.26583862304688,3762500.0,0.0,-1.1356202284603683,87.01127170378638,75.70974651520777,44.93477514573898,-123.26622757580063,22.111030471259024,82.17384134928385,80.63345502217611,21.09000015258789,47.23671524093123 96563,2019-08-12,PG,116.77999877929688,117.66999816894531,115.58999633789062,104.44391632080078,4996200.0,0.0,1.017716922722471,107.35477459519053,100.6498862019286,56.94415695945231,69.13474589748199,17.33600652625701,103.1641242980957,99.97585550944011,21.09000015258789,47.23671524093123 96564,2019-08-12,TRV,148.5399932861328,149.32000732421875,146.25,132.61277770996094,1132300.0,0.0,-0.8795769076555757,139.16117641922273,129.87307345870698,48.23547346853858,-67.49526675363136,21.45890896370951,135.97621459960936,135.23540395100912,21.09000015258789,47.23671524093123 96565,2019-08-12,UNH,246.7899932861328,247.9600067138672,243.02999877929688,228.3303985595703,2667400.0,0.0,-1.2933599061902896,248.6282023159774,225.30384114105382,46.54224801128084,-79.24715166594619,22.067588168707367,236.627094523112,233.17680384318035,21.09000015258789,47.23671524093123 96566,2019-08-12,V,177.44000244140625,178.64999389648438,175.60000610351562,171.3518829345703,7394400.0,0.0,0.21557526774736857,180.97256163070855,166.8608474879438,53.04870924707675,-39.724205203721674,18.533129225744847,173.52235158284506,168.1103942871094,21.09000015258789,47.23671524093123 96567,2019-08-12,VZ,55.849998474121094,55.88999938964844,55.06999969482422,44.61824035644531,10635600.0,0.0,-0.2841795439424928,46.256656590127825,43.60395475325597,47.15061144747334,-80.7009045935215,23.99901897559044,45.20841115315755,45.43969904581706,21.09000015258789,47.23671524093123 96568,2019-08-12,WBA,52.779998779296875,52.88999938964844,51.68000030517578,43.064884185791016,3729300.0,0.0,-0.42636772291236014,46.828408643695234,42.57759836008895,42.76491565262737,-154.1572110106751,40.530413352114074,45.088378779093425,44.13970832824707,21.09000015258789,47.23671524093123 96569,2019-08-12,WMT,106.72000122070312,106.83999633789062,104.83999633789062,98.71310424804688,5868400.0,0.0,-0.99579095683616,108.90482566312873,98.11385262056267,43.8306586676466,-182.46907846360835,43.76642750818527,104.12688802083333,101.59101575215658,21.09000015258789,47.23671524093123 96570,2019-08-13,AAPL,50.255001068115234,53.03499984741211,50.119998931884766,50.81082534790039,188874000.0,1.0,0.12863596115526832,52.02854546979794,47.29992018266788,56.386035795268306,63.20902971284588,24.12024027567055,49.50529352823893,47.68769404093425,17.520000457763672,17.7232433397724 96571,2019-08-13,AMGN,203.42999267578125,211.89999389648438,203.0,181.2188262939453,5586400.0,1.0,4.492570859864514,177.9648168185555,144.46262306181558,67.66900434278824,297.2867047176827,58.92197397146314,160.63110961914063,157.94488957722982,17.520000457763672,17.7232433397724 96572,2019-08-13,AXP,123.86000061035156,126.5,122.51000213623047,118.88394927978516,3175700.0,1.0,-0.01296996662900085,121.95559567186149,114.39592334058969,55.204724496507176,-33.4916118239225,8.643657965785142,118.48335316975911,115.99147822062174,17.520000457763672,17.7232433397724 96573,2019-08-13,BA,331.82000732421875,337.3999938964844,330.5,328.9714660644531,3689700.0,1.0,-6.60212298199599,372.20807323008603,310.8699358031171,43.52179996205817,-93.49745064884769,21.204429859534798,344.56300557454426,347.34997100830077,17.520000457763672,17.7232433397724 96574,2019-08-13,CAT,116.94000244140625,122.0,116.79000091552734,107.50354766845703,4331900.0,1.0,-3.409322888835561,128.63360931061476,103.49250915862353,39.867234823362885,-141.1144808204331,29.988900229515558,118.00549570719402,116.02147610982259,17.520000457763672,17.7232433397724 96575,2019-08-13,CRM,140.92999267578125,145.0,140.42999267578125,143.8800048828125,5205800.0,1.0,-3.6308452666611686,166.11558127773196,136.80642189609614,42.510539583850566,-123.99969524991305,26.853284190674643,153.01000061035157,153.16749954223633,17.520000457763672,17.7232433397724 96576,2019-08-13,CSCO,51.470001220703125,53.06999969482422,51.20000076293945,46.23146057128906,21499500.0,1.0,-0.9871281323696977,52.42928247492315,44.18411817510127,44.489711657546984,-125.15954735226765,36.13330813206781,48.84030901590983,48.49573904673259,17.520000457763672,17.7232433397724 96577,2019-08-13,CVX,121.01000213623047,122.69999694824219,120.30000305175781,101.23853302001953,5806400.0,1.0,-0.4857527482413815,105.6560185846137,97.89969506895075,50.273346325649015,-67.23490746223364,15.946063073964686,102.15504964192708,101.03091303507487,17.520000457763672,17.7232433397724 96578,2019-08-13,DIS,135.0,137.9199981689453,135.0,136.1940155029297,8145400.0,1.0,-0.9712224984555462,146.09927081827155,133.9618085884667,48.93907054922119,-151.850910882787,15.887869197636286,140.74220174153646,138.02874348958332,17.520000457763672,17.7232433397724 96579,2019-08-13,GS,201.50999450683594,206.60000610351562,200.22999572753906,184.29054260253906,2115900.0,1.0,-0.8246059694449173,204.9224760825859,179.2336045448555,48.92035275760747,-91.40377114759825,24.97087781803502,191.00810801188152,182.73450291951497,17.520000457763672,17.7232433397724 96580,2019-08-13,HD,206.30999755859375,211.6199951171875,204.77999877929688,188.1168975830078,3876700.0,1.0,-0.42888493396048943,198.32587220399608,185.19137633116014,51.06727741471068,-104.4041126614325,12.74723091339711,192.1788065592448,185.91717274983725,17.520000457763672,17.7232433397724 96581,2019-08-13,HON,164.91000366210938,170.02999877929688,164.5,154.0726318359375,3221800.0,1.0,-1.9367482711803348,163.6984961891872,148.15225759499248,47.90703355392605,-82.20456653685322,16.86082235704841,157.7209676106771,157.24297917683919,17.520000457763672,17.7232433397724 96582,2019-08-13,IBM,127.9158706665039,130.56405639648438,126.96940612792969,106.54773712158203,4730117.0,1.0,-0.955250943558525,121.48701619501219,104.45559473638428,45.72384885324401,-125.71458329682899,33.53577780260552,111.87551193237304,108.19105313618978,17.520000457763672,17.7232433397724 96583,2019-08-13,INTC,45.4900016784668,47.04999923706055,45.36000061035156,41.778282165527344,28959500.0,1.0,-0.5547072835029496,47.902755536273276,39.84619999961539,46.06280766444052,-103.58071507265588,13.721347153105748,43.611266962687175,42.119827334086104,17.520000457763672,17.7232433397724 96584,2019-08-13,JNJ,132.3000030517578,134.10000610351562,132.0,119.05289459228516,5013200.0,1.0,-0.9858903260578558,119.15344286279895,114.6549647299745,47.78027816006782,-7.864879699840691,7.897379553868284,119.21917165120443,121.33987642923991,17.520000457763672,17.7232433397724 96585,2019-08-13,JPM,107.94999694824219,110.33000183105469,107.02999877929688,96.11663055419922,12124700.0,1.0,-0.8884596765275745,104.7019513504531,93.92648721766213,46.967705322435364,-139.11186753331046,18.63930032390669,99.52504933675131,97.57043215433757,17.520000457763672,17.7232433397724 96586,2019-08-13,KO,52.900001525878906,53.61000061035156,52.869998931884766,46.898258209228516,8581200.0,1.0,0.34825496992678495,48.032395272386296,44.692912955152764,57.81951363492019,67.39271392575867,9.125404752361307,46.10376256306966,45.12388032277425,17.520000457763672,17.7232433397724 96587,2019-08-13,MCD,220.0,220.22000122070312,218.0399932861328,199.31654357910156,2913300.0,1.0,2.078283599127758,199.94074241219198,189.8191437572416,61.52254638087852,190.7847130810029,31.76289378603855,194.15729064941405,188.68775685628256,17.520000457763672,17.7232433397724 96588,2019-08-13,MMM,162.55999755859375,167.8800048828125,162.14999389648438,139.08303833007812,3244600.0,1.0,-2.128738966903825,154.41520274590414,134.39463459540445,42.40299633149258,-93.98143351794181,15.38661529336943,144.44456532796224,142.94812876383463,17.520000457763672,17.7232433397724 96589,2019-08-13,MRK,81.5457992553711,82.81488800048828,81.5457992553711,71.9510726928711,8413658.0,1.0,0.6094602130870186,72.03579883412651,67.06433468027778,58.20991332983371,121.91484688378362,24.113921413741096,69.63184051513672,69.10301704406739,17.520000457763672,17.7232433397724 96590,2019-08-13,MSFT,136.0500030517578,138.8000030517578,135.0,132.9347686767578,25154600.0,1.0,0.27142721953711657,136.701765680733,127.54304709392521,55.66435198479365,-7.042096596505265,6.057843181107992,132.06230290730795,128.52264938354492,17.520000457763672,17.7232433397724 96591,2019-08-13,NKE,81.16999816894531,84.1500015258789,80.8499984741211,79.86661529541016,6896800.0,1.0,-1.0308344712858712,86.53445101603938,75.6804530061774,48.047940000225196,-81.27419327574881,3.953311083902064,82.10706227620443,80.61723505655924,17.520000457763672,17.7232433397724 96592,2019-08-13,PG,116.51000213623047,118.06999969482422,116.33999633789062,105.5420913696289,6722000.0,1.0,1.0438835013784171,107.51376042693613,100.68043894440177,58.56637691799566,95.95908044984287,19.41581782828993,103.38828786214192,100.13325119018555,17.520000457763672,17.7232433397724 96593,2019-08-13,TRV,146.6300048828125,148.8800048828125,146.0,134.215576171875,1110300.0,1.0,-0.7711261363125459,138.0945730885714,130.36286251933876,50.83419646902724,-56.26178217733376,22.7430343931493,135.87962595621744,135.25867131551107,17.520000457763672,17.7232433397724 96594,2019-08-13,UNH,241.67999267578125,250.4600067138672,241.50999450683594,233.98231506347656,2763400.0,1.0,-1.1539593920465165,246.6222992754189,225.8601393842491,50.37103034841667,-55.954346608242275,13.216697939837797,236.83301645914713,233.31613362630208,17.520000457763672,17.7232433397724 96595,2019-08-13,V,174.38999938964844,178.9199981689453,174.2100067138672,173.55764770507812,6667700.0,1.0,0.2854873734160037,180.93859086217256,166.82679762659697,55.04866076989368,-34.89011103048348,22.803973106075897,173.67361450195312,168.34554850260417,17.520000457763672,17.7232433397724 96596,2019-08-13,VZ,55.63999938964844,56.5,55.52000045776367,45.163047790527344,11016500.0,1.0,-0.22408896198899697,46.123179846023866,43.65410782792633,49.79375460288324,-31.090241446486903,12.739805434197288,45.21642799377442,45.424811426798506,17.520000457763672,17.7232433397724 96597,2019-08-13,WBA,51.939998626708984,53.900001525878906,51.5099983215332,43.95102310180664,5257300.0,1.0,-0.4009938701759239,46.61379067726348,42.565297152326366,46.53064150381401,-101.12167240950434,23.187556282381124,45.04476178487142,44.150750668843585,17.520000457763672,17.7232433397724 96598,2019-08-13,WMT,105.25,108.11000061035156,104.8499984741211,100.76766967773438,6675300.0,1.0,-0.9897339779488732,108.43481220089477,97.94705654300172,48.762961802242884,-131.39673994782558,28.89885410527428,104.04345016479492,101.70115610758464,17.520000457763672,17.7232433397724 96599,2019-08-14,AAPL,50.790000915527344,51.61000061035156,50.647499084472656,49.29844284057617,146189600.0,2.0,0.11446383579537667,52.02918462045375,47.3034073900443,52.21314321074965,-3.8330289284956,24.120240275670543,49.51167500813802,47.77017440795898,22.100000381469727,29.70285866818936 96600,2019-08-14,AMGN,202.80999755859375,205.39999389648438,198.72000122070312,176.08340454101562,4507100.0,2.0,4.842881347927317,180.01897099824822,144.4498522439393,62.291068845586025,200.7099124659377,44.53225588371198,161.03081614176432,158.41216354370118,22.100000381469727,29.70285866818936 96601,2019-08-14,AXP,124.3499984741211,125.33000183105469,122.12999725341797,115.43001556396484,5626300.0,2.0,-0.1855432597783988,121.87431680625865,114.06028097206168,49.64058001478075,-105.03924734334893,11.061811008285135,118.41872914632161,116.04141489664714,22.100000381469727,29.70285866818936 96602,2019-08-14,BA,328.3500061035156,329.5400085449219,320.4100036621094,316.6767883300781,5110400.0,2.0,-7.445644927954277,370.07699237084876,308.37484783911214,40.007703956820485,-136.52893218967853,33.38584627564753,343.5238301595052,346.852810160319,22.100000381469727,29.70285866818936 96603,2019-08-14,CAT,116.58000183105469,116.9000015258789,115.04000091552734,104.0709228515625,5543100.0,2.0,-3.748419809684634,128.5402358142984,101.82589882925629,37.07378527222476,-159.45890472175546,34.404389880558625,117.41524937947591,115.92685152689616,22.100000381469727,29.70285866818936 96604,2019-08-14,CRM,141.2899932861328,142.36000061035156,137.8699951171875,139.72000122070312,8607800.0,2.0,-3.8945122619548727,165.71699223379363,135.3530105127884,39.724152820014645,-141.81487554228485,32.870480458461145,152.53000081380208,152.89649963378906,22.100000381469727,29.70285866818936 96605,2019-08-14,CSCO,52.119998931884766,52.119998931884766,50.130001068115234,44.38114547729492,28688100.0,2.0,-1.1150819105327585,52.394216204910364,43.64041399833671,40.15210085079545,-152.04430444365119,42.9670472319683,48.698539606730144,48.421949577331546,22.100000381469727,29.70285866818936 96606,2019-08-14,CVX,120.0199966430664,120.58999633789062,117.68000030517578,97.39214324951172,7175600.0,2.0,-0.732486226891055,105.82834606790153,97.19797305441291,43.125341262490586,-164.2376231979068,29.754972587578855,102.01194763183594,100.9881753285726,22.100000381469727,29.70285866818936 96607,2019-08-14,DIS,135.05999755859375,135.14999389648438,132.67999267578125,132.05880737304688,11797700.0,2.0,-1.3971480195216657,146.5205168619056,132.5743516073327,44.7497909418111,-212.71500329289046,23.975695489965062,140.45052388509114,138.02483673095702,22.100000381469727,29.70285866818936 96608,2019-08-14,GS,199.8000030517578,199.91000366210938,195.05999755859375,176.57077026367188,3025100.0,2.0,-1.6634544081917397,205.86657020450622,176.68777244686095,43.65180414522626,-160.54831854375703,35.32147501186875,190.6945012410482,182.72253952026367,22.100000381469727,29.70285866818936 96609,2019-08-14,HD,204.4600067138672,205.36000061035156,201.50999450683594,182.03085327148438,4582100.0,2.0,-1.0247376274310511,198.8427605362249,183.40851662441963,45.37762922388093,-209.28622865607952,22.86278830717113,191.92145792643228,186.09731699625652,22.100000381469727,29.70285866818936 96610,2019-08-14,HON,166.02999877929688,166.7899932861328,163.97999572753906,150.4588623046875,2457300.0,2.0,-2.064241597381425,163.85102860063694,147.57964766889432,44.1678751505569,-115.55773705344431,18.758914206454932,157.3363530476888,157.1854502360026,22.100000381469727,29.70285866818936 96611,2019-08-14,IBM,128.02102661132812,128.26004028320312,125.21988677978516,102.98542022705078,5349453.0,2.0,-1.4247582731037483,122.16379946658606,102.98208905270104,41.30875932944938,-156.7912134237313,38.355474710500694,111.68361053466796,108.16102104187011,22.100000381469727,29.70285866818936 96612,2019-08-14,INTC,46.060001373291016,46.630001068115234,45.650001525878906,40.91310119628906,25650200.0,2.0,-0.6385135138219056,47.973169849666654,39.491367580142914,43.88404076141439,-110.64016398086856,13.721347153105738,43.5539660135905,42.15850950876872,22.100000381469727,29.70285866818936 96613,2019-08-14,JNJ,132.52999877929688,132.5399932861328,130.1300048828125,116.23316955566406,7736200.0,2.0,-1.0193821580710676,119.07153773587154,114.5940964194019,43.24945447851797,-45.525888034751574,18.692944195525612,118.92857437133789,121.23251113891601,22.100000381469727,29.70285866818936 96614,2019-08-14,JPM,106.30000305175781,106.91000366210938,104.44999694824219,92.12569427490234,19491800.0,2.0,-1.2457322042546792,105.15951551124056,92.6610647805075,41.05818199967403,-210.5821026593414,30.64612597612109,99.28477198282877,97.48593648274739,22.100000381469727,29.70285866818936 96615,2019-08-14,KO,53.34000015258789,53.970001220703125,52.970001220703125,46.45118713378906,17088900.0,2.0,0.31953848064130597,48.04225391495364,44.75405918013913,55.60178179064839,62.72285620397456,14.707378364604203,46.133274968465166,45.18989423116048,22.100000381469727,29.70285866818936 96616,2019-08-14,MCD,218.9499969482422,219.74000549316406,216.3800048828125,196.3684844970703,3233700.0,2.0,1.9434873905038899,200.08405055867206,189.92710056437483,57.628582125696724,118.65216420530474,20.872660009013476,194.3659220377604,188.96969146728514,22.100000381469727,29.70285866818936 96617,2019-08-14,MMM,162.5,162.8699951171875,158.6699981689453,133.96270751953125,4056100.0,2.0,-2.5263844935311113,154.66586586504525,132.80611136884147,38.17514621857544,-146.92827032328856,24.026258050415905,144.016889444987,142.8633580525716,22.100000381469727,29.70285866818936 96618,2019-08-14,MRK,81.45992279052734,81.90839385986328,79.53244018554688,69.7109603881836,11411148.0,2.0,0.502258404412899,72.04592620202156,67.17791336707025,51.804768090521314,42.044106634128,1.8179089203925587,69.57305119832357,69.17327575683593,22.100000381469727,29.70285866818936 96619,2019-08-14,MSFT,136.36000061035156,136.9199981689453,133.6699981689453,128.93150329589844,32527300.0,2.0,0.0369813760210036,136.79373134154403,127.27422749024308,50.545317611470736,-113.2714321643846,11.82808280469442,131.9934410095215,128.65382766723633,22.100000381469727,29.70285866818936 96620,2019-08-14,NKE,81.23999786376953,81.69000244140625,80.51000213623047,77.67150115966797,7266100.0,2.0,-1.1120987866495398,86.26748860401429,75.32723109203064,44.48059656545193,-116.86463122145352,6.256149898428334,81.98149083455404,80.59183247884114,22.100000381469727,29.70285866818936 96621,2019-08-14,PG,116.45999908447266,117.94000244140625,115.66000366210938,104.2278823852539,10148300.0,2.0,0.947651089875194,107.53559346684327,100.71225351802002,55.95636061508842,59.46451407413193,14.194742671736543,103.53913167317708,100.2705322265625,22.100000381469727,29.70285866818936 96622,2019-08-14,TRV,146.74000549316406,147.80999755859375,143.42999267578125,129.92344665527344,1563500.0,2.0,-1.0197619192192633,137.72407101386804,129.92745639091711,44.62766368106265,-114.37030231864439,34.50951931970046,135.59740702311197,135.2001968383789,22.100000381469727,29.70285866818936 96623,2019-08-14,UNH,246.72999572753906,248.41000366210938,243.00999450683594,228.3303985595703,3464300.0,2.0,-1.4824570648432598,243.73999888580238,226.54082081634607,46.8963691648841,-82.1031655325646,13.216697939837799,236.80891825358074,233.28944702148436,22.100000381469727,29.70285866818936 96624,2019-08-14,V,176.24000549316406,177.25,173.16000366210938,168.6019287109375,7293500.0,2.0,-0.05831961311028522,181.0472170834186,166.17012605622986,50.08969559555713,-104.09454574358732,25.939142737266568,173.61628316243488,168.50814921061198,22.100000381469727,29.70285866818936 96625,2019-08-14,VZ,56.040000915527344,56.52000045776367,55.4900016784668,44.64228439331055,15041200.0,2.0,-0.2159981051140747,45.98158480734514,43.675524643948805,47.44729614203748,-43.161797383524885,13.154353476609405,45.16823641459147,45.38908748626709,22.100000381469727,29.70285866818936 96626,2019-08-14,WBA,52.439998626708984,52.439998626708984,50.36000061035156,41.74809265136719,6193600.0,2.0,-0.5522766839339894,46.787646410932396,42.05106322957053,39.79688131416976,-178.52735281674777,33.21856178468359,44.919156010945635,44.12521553039551,22.100000381469727,29.70285866818936 96627,2019-08-14,WMT,105.4800033569336,108.05999755859375,105.13999938964844,99.63249206542969,9312800.0,2.0,-1.0642649410221878,107.97707655539813,97.66940171608624,46.432512236093714,-125.29162034286243,28.898854105274285,103.89167658487956,101.78210817972818,22.100000381469727,29.70285866818936 96628,2019-08-15,AAPL,50.8650016784668,51.28499984741211,49.91749954223633,49.052852630615234,108909600.0,3.0,0.08246464577811707,52.005403573902115,47.25080141267016,51.57200403795213,-38.45372365447219,15.161507186359518,49.49630559285482,47.83439114888509,21.18000030517578,198.89561385036617 96629,2019-08-15,AMGN,200.0,201.0,198.6300048828125,176.47299194335938,3065800.0,3.0,5.093229798329588,181.907876201575,144.42325630574925,62.52480278301084,166.93427089354736,44.2386971442659,161.38665517171225,158.86688130696615,21.18000030517578,198.89561385036617 96630,2019-08-15,AXP,122.6500015258789,123.0,121.13999938964844,115.17588806152344,3031700.0,3.0,-0.33890808212976253,121.53475097866968,113.83328491000219,49.26265909883903,-143.2867643525975,17.167761205033905,118.30955708821615,116.07601445515951,21.18000030517578,198.89561385036617 96631,2019-08-15,BA,323.0,328.07000732421875,319.54998779296875,324.1682434082031,4721800.0,3.0,-7.424064338892208,368.35095789915107,307.0498843860052,42.91316480591959,-116.16185853918361,34.31111320861255,342.72422078450523,346.38294270833336,21.18000030517578,198.89561385036617 96632,2019-08-15,CAT,115.08000183105469,115.5999984741211,113.97000122070312,104.1070785522461,4171900.0,3.0,-3.968492785113739,128.2832127255923,100.40185349755224,37.12179161019526,-148.0197921921561,37.00127669248873,116.83397649129232,115.79517987569173,21.18000030517578,198.89561385036617 96633,2019-08-15,CRM,141.10000610351562,143.3000030517578,139.75,142.1300048828125,6647700.0,3.0,-3.86445605716537,164.9428891903924,134.54211447171696,42.00240609921528,-109.35438177220735,28.71444021311691,152.08133443196616,152.66899973551432,21.18000030517578,198.89561385036617 96634,2019-08-15,CSCO,47.36000061035156,47.939998626708984,46.0,40.557762145996094,61129100.0,3.0,-1.50762235107144,52.83914494517206,42.18789935109259,33.22724506459825,-236.92570140600773,60.43453514769451,48.399508539835615,48.27702986399333,21.18000030517578,198.89561385036617 96635,2019-08-15,CVX,117.23999786376953,117.83999633789062,115.45999908447266,96.7386703491211,6272600.0,3.0,-0.9695774033356059,105.9302595111464,96.45664844783798,42.073965285260336,-199.86570022036491,38.853809697384264,101.83548253377279,100.92765337626139,21.18000030517578,198.89561385036617 96636,2019-08-15,DIS,133.5,134.27999877929688,132.47000122070312,132.61546325683594,7590100.0,3.0,-1.6705228385216628,146.73586217538232,131.5419011913169,45.40064531632773,-187.61270600513384,24.676472416097695,140.16258239746094,138.02724380493163,21.18000030517578,198.89561385036617 96637,2019-08-15,GS,195.91000366210938,196.97000122070312,193.7100067138672,177.1305694580078,1981900.0,3.0,-2.257058754576974,206.2881114827082,174.61031533613948,44.10338750843227,-161.3816847685635,37.71970236325052,190.3977493286133,182.6918924967448,21.18000030517578,198.89561385036617 96638,2019-08-15,HD,203.0,203.75999450683594,199.0500030517578,182.21145629882812,4199700.0,3.0,-1.465488782499591,199.1326653211897,181.97634804550952,45.56381374529433,-207.4362904084736,29.441057442424096,191.61113433837892,186.27299931844075,21.18000030517578,198.89561385036617 96639,2019-08-15,HON,163.32000732421875,163.88999938964844,161.10000610351562,149.58311462402344,2220400.0,3.0,-2.2104656240889824,163.59190103405464,146.84867208606252,43.32024329161668,-139.53947048924348,28.43225602159068,156.86812540690104,157.09841740926106,21.18000030517578,198.89561385036617 96640,2019-08-15,IBM,125.44933319091797,126.54875946044922,124.52198791503906,103.5111083984375,3910889.0,3.0,-1.7344340957068454,122.19780325513084,101.69519372362892,42.16133687628937,-154.1580011081917,40.20447889621715,111.47510935465495,108.12256024678548,21.18000030517578,198.89561385036617 96641,2019-08-15,INTC,46.099998474121094,46.18000030517578,45.439998626708984,40.761470794677734,21896000.0,3.0,-0.7089930309943924,47.99210916437478,39.12411855779318,43.51090994930217,-112.84403032916772,15.848700240539154,43.479798253377275,42.18137524922689,21.18000030517578,198.89561385036617 96642,2019-08-15,JNJ,130.1699981689453,131.07000732421875,129.25,116.48302459716797,7251200.0,3.0,-1.0140738504050688,118.95565689384642,114.57345306098756,43.73849455441417,-58.728846794436585,23.220137227032943,118.5835454305013,121.13374150594076,21.18000030517578,198.89561385036617 96643,2019-08-15,JPM,104.81999969482422,106.37999725341797,104.33999633789062,92.47732543945312,13365600.0,3.0,-1.483399850125096,105.29715396922596,91.69095638233655,41.726464818740524,-180.67911944439297,31.1094787604261,99.06149037679036,97.4017728169759,21.18000030517578,198.89561385036617 96644,2019-08-15,KO,53.43000030517578,54.0,53.22999954223633,47.22259521484375,12393200.0,3.0,0.35493516951156323,48.11827721469183,44.83933005459528,58.44670736231625,88.85875023352658,15.17152051903051,46.18499463399251,45.27238915761312,21.18000030517578,198.89561385036617 96645,2019-08-15,MCD,216.0,218.47999572753906,215.6699981689453,197.99217224121094,2774100.0,3.0,1.9452547691430766,200.3537829652818,189.8714398130385,59.10338707271452,104.36521604143039,16.471327289104696,194.53101348876953,189.26591161092122,21.18000030517578,198.89561385036617 96646,2019-08-15,MMM,158.05999755859375,159.6999969482422,155.6300048828125,133.5115509033203,4452700.0,3.0,-2.8451291291501377,154.89248109938424,131.3323373210259,37.831329330747394,-158.99479647560355,30.63966863285271,143.54718119303385,142.75643107096354,21.18000030517578,198.89561385036617 96647,2019-08-15,MRK,79.69465637207031,80.0095443725586,79.09351348876953,69.76112365722656,9543612.0,3.0,0.4165462691712065,72.06757987888349,67.22062202541338,51.927305808419504,10.714843184985787,2.273324729772401,69.47720616658529,69.2357905069987,21.18000030517578,198.89561385036617 96648,2019-08-15,MSFT,134.38999938964844,134.5800018310547,132.25,128.642822265625,28074400.0,3.0,-0.17015139126866075,136.89656235105505,126.95128997438444,50.20092822553199,-155.8706395788654,17.60422040335749,131.88682174682617,128.7693241119385,21.18000030517578,198.89561385036617 96649,2019-08-15,NKE,80.93000030517578,81.30000305175781,79.44000244140625,76.21452331542969,6713600.0,3.0,-1.2793200721683036,86.0579941850087,74.77659367509874,42.32302151062102,-126.66067207457833,13.253091660622223,81.76773401896159,80.52956136067708,21.18000030517578,198.89561385036617 96650,2019-08-15,PG,116.80000305175781,118.08999633789062,116.44000244140625,105.6681137084961,7758000.0,3.0,0.9763461312652169,107.6901470615032,100.73322635158273,58.074544820444984,90.73153936064591,15.070312249191018,103.66047185262045,100.44612681070963,21.18000030517578,198.89561385036617 96651,2019-08-15,TRV,143.44000244140625,146.24000549316406,143.0399932861328,131.83409118652344,1203900.0,3.0,-1.0505247276166472,136.88199299496657,130.1248063214397,47.57520669610257,-109.16332738302947,36.088516154028525,135.33450469970703,135.18407236735027,21.18000030517578,198.89561385036617 96652,2019-08-15,UNH,244.35000610351562,245.25999450683594,241.4499969482422,229.31619262695312,2513500.0,3.0,-1.6442940958204986,242.08711560811662,226.6586683884654,47.54919525657583,-95.32659089442176,17.482903999163064,236.77887420654298,233.2176549275716,21.18000030517578,198.89561385036617 96653,2019-08-15,V,174.25999450683594,177.02000427246094,173.52000427246094,171.531005859375,6698000.0,3.0,-0.0933608743240768,180.8563642512558,165.9717439640762,52.69522896855654,-74.70663546540416,25.939142737266565,173.60508880615234,168.71325124104817,21.18000030517578,198.89561385036617 96654,2019-08-15,VZ,55.529998779296875,56.58000183105469,55.41999816894531,45.106971740722656,12124000.0,3.0,-0.17012852167076886,45.85347120532132,43.73073022595309,49.63800456451182,-25.926082629460105,14.171469034129716,45.1355344136556,45.35463333129883,21.18000030517578,198.89561385036617 96655,2019-08-15,WBA,50.79999923706055,50.810001373291016,49.119998931884766,40.820533752441406,6285300.0,3.0,-0.738502656064064,47.003205052942015,41.37752576676014,37.43703347716852,-213.69604857063257,41.95556451427559,44.75628217061361,44.07731965382894,21.18000030517578,198.89561385036617 96656,2019-08-15,WMT,112.52999877929688,113.63999938964844,110.16000366210938,105.72114562988281,19812900.0,3.0,-0.6248252124648843,107.70030328684194,97.80844686574594,57.65997137357007,29.66225847464912,15.15376521147964,103.92045262654622,101.97076161702473,21.18000030517578,198.89561385036617 96657,2019-08-16,AAPL,51.06999969482422,51.790000915527344,50.959999084472656,50.21024703979492,110481600.0,4.0,0.14878204640253756,52.06076416506262,47.30915770993738,54.3073508556989,33.70212642921395,19.460308347090844,49.52096939086914,47.93331972757975,18.469999313354492,15.11914504314481 96658,2019-08-16,AMGN,201.8300018310547,205.4600067138672,200.36000061035156,180.64332580566406,2922500.0,4.0,5.564005447366156,184.38558037722922,144.3260010436692,64.93182393629812,177.20373002054535,49.655653218721106,161.95887298583983,159.36751378377278,18.469999313354492,15.11914504314481 96659,2019-08-16,AXP,123.5,124.75,122.69000244140625,117.2934341430664,2343400.0,4.0,-0.2862824511750688,121.52870907158223,113.82144351630839,52.3872408326323,-64.32531977653237,3.7132834026254486,118.2854008992513,116.15435015360514,18.469999313354492,15.11914504314481 96660,2019-08-16,BA,330.2200012207031,331.1600036621094,326.4800109863281,326.58966064453125,3866600.0,4.0,-7.129390259220315,362.2675837666129,308.72834518846525,43.822880562843345,-88.18041456427312,27.50881106120941,341.95981852213544,346.05116017659503,18.469999313354492,15.11914504314481 96661,2019-08-16,CAT,116.25,117.87000274658203,115.91999816894531,105.17298126220703,3551900.0,4.0,-4.0106603669474765,127.32927561677897,99.56722935758626,38.551483371689116,-116.87589792672816,25.714490427010855,116.2912218729655,115.70204048156738,18.469999313354492,15.11914504314481 96662,2019-08-16,CRM,143.05999755859375,145.33999633789062,142.52000427246094,143.88999938964844,5341100.0,4.0,-3.6564699411050015,164.1389146450044,134.0600889560698,43.61252589036356,-79.13593679886822,20.006424800292383,151.7250010172526,152.43983306884766,18.469999313354492,15.11914504314481 96663,2019-08-16,CSCO,46.41999816894531,47.36000061035156,46.400001525878906,41.18037414550781,24471800.0,4.0,-1.748320344682618,52.91376721323174,41.20127604543524,35.1124422775961,-197.03610556415777,60.434535147694504,48.11772346496582,48.15454177856445,18.469999313354492,15.11914504314481 96664,2019-08-16,CVX,116.4000015258789,116.6500015258789,115.36000061035156,96.78046417236328,6239100.0,4.0,-1.140949303216317,105.86275632501612,95.85914080022802,42.16724927888269,-183.41449578082256,39.23281325847191,101.65517145792643,100.87844340006511,18.469999313354492,15.11914504314481 96665,2019-08-16,DIS,134.02000427246094,135.5,133.8300018310547,134.39480590820312,6353800.0,4.0,-1.7237262277884042,146.79600069655365,131.01953122483306,47.44773733048347,-134.6319731478796,17.925631310387125,139.92235514322917,138.06325810750326,18.469999313354492,15.11914504314481 96666,2019-08-16,GS,197.02999877929688,200.6699981689453,197.0,180.05593872070312,1878700.0,4.0,-2.463049127460579,206.26731509863393,173.35802517236218,46.424498175619405,-116.22996936552754,24.224714720369057,190.1425287882487,182.763783009847,18.469999313354492,15.11914504314481 96667,2019-08-16,HD,203.75,204.42999267578125,201.6699981689453,183.89100646972656,4093600.0,4.0,-1.6601247019545724,199.15730195681573,181.1038201745319,47.292193544592045,-154.46092114893628,26.305084911952953,191.37605997721354,186.5146334330241,18.469999313354492,15.11914504314481 96668,2019-08-16,HON,163.80999755859375,165.55999755859375,163.22000122070312,152.1273193359375,1748200.0,4.0,-2.0968816152987984,163.20863198650585,146.57788992511524,46.4110532320141,-94.84904081416788,19.6047502274533,156.5400426228841,157.05819931030274,18.469999313354492,15.11914504314481 96669,2019-08-16,IBM,127.18929290771484,128.67112731933594,127.1032485961914,104.95488739013672,3150552.0,4.0,-1.8421187198249243,121.90138488382999,100.87922043233212,44.45384241099753,-116.23396994075802,27.748155261223843,111.3188700358073,108.109454981486,18.469999313354492,15.11914504314481 96670,2019-08-16,INTC,46.34000015258789,46.68000030517578,46.060001373291016,41.47502517700195,22701800.0,4.0,-0.6992106161607126,47.907625059195404,38.902413316659086,45.75618116968495,-86.12145299678333,9.007963777979164,43.44240951538086,42.2229258219401,18.469999313354492,15.11914504314481 96671,2019-08-16,JNJ,131.47000122070312,131.6699981689453,130.60000610351562,117.21473693847656,5858900.0,4.0,-0.9399883074808315,118.99874564009563,114.62405938309773,45.169920243896804,-35.39586584282443,18.414734820143817,118.30960439046224,121.03771387736002,18.469999313354492,15.11914504314481 96672,2019-08-16,JPM,106.37000274658203,107.9800033569336,105.87000274658203,94.69254302978516,11830600.0,4.0,-1.475989339254923,105.21572648324528,91.2607696410223,45.73605874929808,-119.79230978987357,18.77151247535383,98.8924176534017,97.36776822408041,18.469999313354492,15.11914504314481 96673,2019-08-16,KO,53.97999954223633,54.4900016784668,53.95000076293945,47.69596862792969,14288700.0,4.0,0.4163847544907071,48.19084834607421,45.031493191401374,60.07090102902873,128.52072771398977,22.53220846339324,46.252200826009116,45.34755191802979,18.469999313354492,15.11914504314481 96674,2019-08-16,MCD,219.17999267578125,219.82000732421875,217.3000030517578,198.1736297607422,2475900.0,4.0,1.9389465657130813,200.7063204020345,189.93617074786786,59.267295224164954,127.71214431222306,22.18762193473276,194.74962310791017,189.56335220336913,18.469999313354492,15.11914504314481 96675,2019-08-16,MMM,157.83999633789062,161.91000366210938,157.4499969482422,137.47842407226562,3481800.0,4.0,-2.7459889854127084,154.68325902488485,130.72904261085736,42.53857764903454,-111.82027355078017,22.362264869555766,143.29349416097006,142.68160603841145,18.469999313354492,15.11914504314481 96676,2019-08-16,MRK,80.58206176757812,81.45037841796875,80.2957992553711,71.0985107421875,9156271.0,4.0,0.4513320700565657,72.17900390348328,67.41595840730773,55.07741090340227,82.9113177630917,10.365099040911335,69.46216049194337,69.30011405944825,18.469999313354492,15.11914504314481 96677,2019-08-16,MSFT,134.8800048828125,136.4600067138672,134.72000122070312,131.00050354003906,24449100.0,4.0,-0.1424187125107892,136.89615055330086,126.94818004362298,52.91157599721965,-60.82987675788701,7.6258687490816355,131.87158025105794,128.91180699666342,18.469999313354492,15.11914504314481 96678,2019-08-16,NKE,80.08999633789062,80.55999755859375,79.25,76.95260620117188,5649000.0,4.0,-1.3368763468925522,85.82646409833092,74.40711210406167,43.752809318847476,-115.39775814237746,14.464941619847336,81.55876948038737,80.48660125732422,18.469999313354492,15.11914504314481 96679,2019-08-16,PG,118.05999755859375,119.54000091552734,117.5999984741211,107.2793960571289,8302400.0,4.0,1.1162368937122693,108.11871668063546,100.6800191286907,60.285077312644916,144.72740103053587,23.17166712217883,103.86324666341146,100.64335899353027,18.469999313354492,15.11914504314481 96680,2019-08-16,TRV,146.17999267578125,147.13999938964844,145.33999633789062,132.93881225585938,1575500.0,4.0,-0.9745289539910118,136.5157420121104,130.18137102499898,49.192869390655325,-69.69106031026561,28.4488789948056,135.1147664388021,135.17900517781575,18.469999313354492,15.11914504314481 96681,2019-08-16,UNH,245.3800048828125,247.11000061035156,244.17999267578125,230.6681671142578,2810000.0,4.0,-1.6445012795553566,241.08023591787753,226.6365624830014,48.44832348795633,-71.33253716953743,10.59101252282361,236.73819173177083,233.177742767334,18.469999313354492,15.11914504314481 96682,2019-08-16,V,178.0,178.75,177.1999969482422,173.4383087158203,8312200.0,4.0,0.03239860329406952,180.8113331955524,165.94362133325617,54.30222063083309,-11.944427340316913,16.99353559192745,173.66427205403645,168.94398727416993,18.469999313354492,15.11914504314481 96683,2019-08-16,VZ,56.470001220703125,56.689998626708984,56.06999969482422,45.387386322021484,11923500.0,4.0,-0.10988277292444337,45.86129722895517,43.727711865283105,50.915320911760304,12.290089255376886,11.968830149826426,45.107422510782875,45.328156280517575,18.469999313354492,15.11914504314481 96684,2019-08-16,WBA,49.630001068115234,50.7400016784668,49.5,41.80606460571289,4333800.0,4.0,-0.7973723649527003,46.997403286685355,41.05537152410567,41.26513064763342,-166.063570046883,41.95556451427561,44.626259358723956,44.043364715576175,18.469999313354492,15.11914504314481 96685,2019-08-16,WMT,114.08000183105469,114.93000030517578,112.05999755859375,106.00259399414062,10965200.0,4.0,-0.25096259023598577,107.63544766656659,97.8402733112166,58.08011809245376,59.30808635925085,21.761639803158964,103.96919072469076,102.1468349456787,18.469999313354492,15.11914504314481 96744,2019-08-19,AAPL,52.654998779296875,53.182498931884766,52.50749969482422,51.146366119384766,97654400.0,0.0,0.2737207678117244,52.188123723566484,47.27697446674113,56.369314081262004,127.25626047757169,29.926196482593113,49.61082967122396,48.0604461034139,16.8799991607666,20.48189827453564 96745,2019-08-19,AMGN,203.22999572753906,206.5,201.11000061035156,182.3964080810547,2974900.0,0.0,6.009286317470213,186.76100553954603,144.72612672363755,65.88470744541223,161.83669337145844,50.845910311641475,162.69796193440754,159.8854944864909,16.8799991607666,20.48189827453564 96746,2019-08-19,AXP,126.0999984741211,126.1500015258789,124.33999633789062,117.07698822021484,3286700.0,0.0,-0.2590554070799129,121.43755454726104,113.7620182066452,52.048310358717615,-25.849311089994867,5.5606867026877715,118.27128423055014,116.2537841796875,16.8799991607666,20.48189827453564 96747,2019-08-19,BA,334.17999267578125,335.9100036621094,331.3999938964844,329.8807067871094,2335600.0,0.0,-6.55474004571937,356.08260573897553,311.22449264969634,45.05398126395224,-62.52987945894153,17.712430708302534,341.4603017171224,345.81073303222655,16.8799991607666,20.48189827453564 96748,2019-08-19,CAT,118.22000122070312,118.48999786376953,116.70999908447266,106.01305389404297,2630900.0,0.0,-3.9309777739135257,126.26351872323964,99.01785792470959,39.669887895325864,-99.7662175656304,22.761691721013808,115.79589284261068,115.64232444763184,16.8799991607666,20.48189827453564 96749,2019-08-19,CRM,145.60000610351562,146.13999938964844,142.8800048828125,143.6699981689453,4632100.0,0.0,-3.4693986376823887,163.05221022761017,133.74379349553433,43.456520288060204,-70.21717331433378,16.696809609357857,151.420334370931,152.27249959309896,16.8799991607666,20.48189827453564 96750,2019-08-19,CSCO,47.900001525878906,48.599998474121094,47.4900016784668,42.53083419799805,26384800.0,0.0,-1.8092485082000493,52.58921276507073,40.71642879071541,38.97816139751346,-146.3493403586831,45.179663913467536,47.892938232421876,48.07634709676107,16.8799991607666,20.48189827453564 96751,2019-08-19,CVX,117.12999725341797,117.81999969482422,116.95999908447266,98.03399658203125,6443700.0,0.0,-1.1622158780984364,105.55246439486389,95.60744313687438,44.91943923524059,-128.43994779266183,29.21565521216694,101.5149907430013,100.88734855651856,16.8799991607666,20.48189827453564 96752,2019-08-19,DIS,136.7899932861328,137.6199951171875,134.27999877929688,134.48426818847656,11741800.0,0.0,-1.7386295989836924,146.74188784636786,130.5219503494329,47.5500192380116,-102.91579641680065,7.148621917188275,139.73249257405598,138.11920496622722,16.8799991607666,20.48189827453564 96753,2019-08-19,GS,203.80999755859375,204.4499969482422,201.82000732421875,182.5659942626953,1646100.0,0.0,-2.396136309390414,205.95843687717093,172.6014813357197,48.32900730204539,-74.6914954143259,12.21628320872899,190.03568522135416,182.9306889851888,16.8799991607666,20.48189827453564 96754,2019-08-19,HD,206.97999572753906,208.82000732421875,205.3000030517578,187.77378845214844,6413600.0,0.0,-1.4839608373804651,199.06197885190215,180.89935232485567,51.01195332564002,-74.79592810906819,7.981674646335689,191.22676849365234,186.77480138142903,16.8799991607666,20.48189827453564 96755,2019-08-19,HON,167.2100067138672,167.3300018310547,165.5,152.8924102783203,1647200.0,0.0,-1.92296231254889,162.67972052337322,146.4751439785799,47.30497234774752,-62.701047950611255,10.963694175444626,156.26559193929037,157.06207148234049,16.8799991607666,20.48189827453564 96756,2019-08-19,IBM,128.94837951660156,130.33460998535156,128.94837951660156,105.9592056274414,3310695.0,0.0,-1.8253776546073794,121.41217872744234,100.35181510800687,45.99421684780221,-90.21098647596747,18.89775398271588,111.21704813639323,108.16427230834961,16.8799991607666,20.48189827453564 96757,2019-08-19,INTC,47.459999084472656,47.599998474121094,47.040000915527344,42.126129150390625,21403600.0,0.0,-0.6316382007795553,47.66155963052666,38.811716889248736,47.71775641244813,-54.57321171802476,2.335111335251589,43.43440272013346,42.26750233968099,16.8799991607666,20.48189827453564 96758,2019-08-19,JNJ,132.5,132.57000732421875,131.82000732421875,118.00889587402344,4958000.0,0.0,-0.8078802512716976,119.00098663366285,114.94394439661059,46.69269097777574,-3.3054860841362292,11.445628186000425,118.05023625691732,120.9397076924642,16.8799991607666,20.48189827453564 96759,2019-08-19,JPM,109.62999725341797,109.75,108.41999816894531,95.54524993896484,8265400.0,0.0,-1.3853407885331137,104.9878815402455,90.9981002102428,47.18318973739081,-72.36913662655766,6.877946438539263,98.769935353597,97.37969029744467,16.8799991607666,20.48189827453564 96760,2019-08-19,KO,54.439998626708984,54.779998779296875,54.310001373291016,47.94142150878906,10936200.0,0.0,0.4793641776114015,48.230844579686384,45.29567824746206,60.890871174782816,140.0920955431166,26.56353758675906,46.330803044637044,45.42390613555908,16.8799991607666,20.48189827453564 96761,2019-08-19,MCD,219.99000549316406,220.2100067138672,217.11000061035156,198.45481872558594,2721100.0,0.0,1.9343390124638802,201.05363527633838,189.93174070022414,59.52732416661915,120.50141110373862,23.809795177093427,194.94978892008464,189.88035939534504,16.8799991607666,20.48189827453564 96762,2019-08-19,MMM,163.7100067138672,163.9499969482422,161.77999877929688,138.71273803710938,3198000.0,0.0,-2.5385579697857565,154.17370077193874,130.37827676712374,43.90572292883978,-73.91022245145544,15.162333335016061,143.15996348063152,142.66151555379233,16.8799991607666,20.48189827453564 96763,2019-08-19,MRK,81.66984558105469,82.5667953491211,81.53626251220703,72.04302215576172,7655221.0,0.0,0.5487881570745827,72.40917642784457,67.602044885632,57.12978075963314,133.610072723051,18.68776711682105,69.52206395467122,69.37962595621745,16.8799991607666,20.48189827453564 96764,2019-08-19,MSFT,137.85000610351562,138.5500030517578,136.88999938964844,133.19461059570312,24355700.0,0.0,0.05596065805062267,136.93606320637588,126.95055865031354,55.25623834681363,25.01716565464412,2.2319967265987004,131.93267339070638,129.11467641194662,16.8799991607666,20.48189827453564 96765,2019-08-19,NKE,82.0,82.33999633789062,80.83000183105469,77.76738739013672,7027900.0,0.0,-1.3017384462389288,85.57971756183036,74.18992049969307,45.3012882543622,-77.02941366131469,0.41661364876081164,81.3239242553711,80.4661424001058,16.8799991607666,20.48189827453564 96766,2019-08-19,PG,119.97000122070312,120.44999694824219,119.11000061035156,108.23353576660156,5867100.0,0.0,1.2892309790778569,108.70108305682963,100.54232209453757,61.52767662537641,176.39218189406233,27.792439980688222,104.0709955851237,100.85589714050293,16.8799991607666,20.48189827453564 96767,2019-08-19,TRV,148.39999389648438,148.39999389648438,147.02000427246094,133.6360626220703,1379600.0,0.0,-0.8482612508088891,136.24799232989562,130.25624656170595,50.19626575087435,-35.30227267227269,18.49390670550658,134.9270228068034,135.20086797078451,16.8799991607666,20.48189827453564 96768,2019-08-19,UNH,247.49000549316406,248.49000549316406,244.08999633789062,229.7480926513672,2672300.0,0.0,-1.6993191011217448,240.24946286380361,226.47120821773933,47.87060517618894,-69.14155960254398,5.64903843946748,236.6402379353841,233.166739654541,16.8799991607666,20.48189827453564 96769,2019-08-19,V,180.4199981689453,180.4199981689453,178.1199951171875,174.90768432617188,5285000.0,0.0,0.24777404210220766,180.7549498838165,165.9445526796601,55.50680897749253,23.146720077100415,9.00392032050749,173.78765716552735,169.24342575073243,16.8799991607666,20.48189827453564 96770,2019-08-19,VZ,56.970001220703125,57.5,56.689998626708984,45.66780471801758,11011900.0,0.0,-0.039059903736898605,45.97739655863509,43.731790758259436,52.17026022309276,75.74819402001114,2.793367868383319,45.099758021036784,45.311374282836915,16.8799991607666,20.48189827453564 96771,2019-08-19,WBA,50.630001068115234,51.439998626708984,50.61000061035156,42.757144927978516,5127600.0,0.0,-0.7585388363519172,46.937308206937495,40.92402754745704,44.64641431518768,-110.72892598358497,30.90782147087152,44.521313985188804,44.04361890157064,16.8799991607666,20.48189827453564 96772,2019-08-19,WMT,114.3499984741211,114.77999877929688,113.5999984741211,106.77188873291016,7178100.0,0.0,0.10617793443476842,107.9074347977113,97.713011216693,59.22423201012644,76.04881621064378,21.761639803158964,104.02054367065429,102.3414867401123,16.8799991607666,20.48189827453564 96773,2019-08-20,AAPL,52.720001220703125,53.337501525878906,52.58000183105469,51.14879608154297,107537200.0,1.0,0.36868174860006064,52.269638855258215,47.25163800021054,56.37460054995046,122.54473164130812,30.993200581758906,49.69092013041178,48.19039872487386,17.5,57.92403352240173 96774,2019-08-20,AMGN,205.89999389648438,206.1199951171875,202.9499969482422,179.89071655273438,2710800.0,1.0,6.0897869762046355,188.25524724982628,145.74631372429482,63.33991328342756,139.22125549623706,50.845910311641475,163.37257639567056,160.37387619018554,17.5,57.92403352240173 96775,2019-08-20,AXP,123.62999725341797,123.77999877929688,121.33999633789062,114.27240753173828,3641600.0,1.0,-0.4584987134128511,121.11060061286757,113.45088544059924,47.894800472687784,-125.23178150826068,12.385210357443247,118.13074188232422,116.28958752950032,17.5,57.92403352240173 96776,2019-08-20,BA,332.4700012207031,333.5,328.8800048828125,327.87445068359375,2039000.0,1.0,-6.1898608491461005,348.1073315938134,315.34468561810064,44.43982050429318,-69.57015716627046,21.1480619865751,340.82941284179685,345.4656595865885,17.5,57.92403352240173 96777,2019-08-20,CAT,117.58999633789062,117.79000091552734,116.47000122070312,105.3897705078125,2402000.0,1.0,-3.873471536404864,124.39466043302788,98.95091222932562,39.12335591052214,-95.91423045278785,23.5051616994405,115.29622166951498,115.56265881856282,17.5,57.92403352240173 96778,2019-08-20,CRM,144.16000366210938,146.5,143.05999755859375,145.5399932861328,6259200.0,1.0,-3.1341220955935114,162.08495807975925,133.64004497199858,45.180771393523486,-58.23183640002789,15.168949130531347,151.14000091552734,152.1229995727539,17.5,57.92403352240173 96779,2019-08-20,CSCO,48.540000915527344,48.59000015258789,47.91999816894531,42.03099060058594,18201600.0,1.0,-1.8762395955562567,52.1965590419851,40.25145006751197,38.108859814061766,-131.99898929364946,45.179663913467536,47.64710693359375,47.98720715840658,17.5,57.92403352240173 96780,2019-08-20,CVX,117.12999725341797,117.19000244140625,115.66000366210938,97.04785919189453,5150900.0,1.0,-1.2442993296768492,105.15396995351763,95.30314903451948,43.24464295504063,-138.59871093589797,34.78815135327919,101.34883193969726,100.86823755900065,17.5,57.92403352240173 96781,2019-08-20,DIS,133.3300018310547,136.0399932861328,133.25999450683594,134.32522583007812,8628000.0,1.0,-1.7431797263851934,146.61056322698573,130.04392590875648,47.38042836237647,-110.09827473851678,11.316946373172925,139.5177790323893,138.17151336669923,17.5,57.92403352240173 96782,2019-08-20,GS,200.2100067138672,201.99000549316406,199.6999969482422,180.5615692138672,1545600.0,1.0,-2.476302495032371,204.9688654576789,171.8349156702508,46.95026036031489,-92.95238590039399,17.025066576654115,189.80123291015624,183.04875742594402,17.5,57.92403352240173 96783,2019-08-20,HD,213.5,217.85000610351562,212.1699981689453,196.02699279785156,12452600.0,1.0,-0.6706542055084128,199.58457068653445,180.7388546064343,57.59280822837688,64.67239277184154,18.13277867731483,191.37997436523438,187.14876022338868,17.5,57.92403352240173 96784,2019-08-20,HON,165.61000061035156,165.85000610351562,163.38999938964844,150.68927001953125,1726200.0,1.0,-1.940535730610634,161.88664954496682,146.29884239839254,45.06562852932158,-87.10775441264295,18.469707902059035,155.9222880045573,157.02555516560872,17.5,57.92403352240173 96785,2019-08-20,IBM,129.29254150390625,129.33078002929688,126.96940612792969,104.35855102539062,3157456.0,1.0,-1.9191469574682714,120.819920727976,99.71776314043221,43.98323130460465,-105.88726861641946,25.464592339712212,111.09392522176107,108.19383366902669,17.5,57.92403352240173 96786,2019-08-20,INTC,47.029998779296875,47.119998931884766,46.459999084472656,41.56421661376953,23113300.0,1.0,-0.6163236252594828,47.32823181453692,38.716653057899606,46.225385122023674,-72.49917596724387,4.370964406490501,43.409732564290366,42.30212300618489,17.5,57.92403352240173 96787,2019-08-20,JNJ,131.9600067138672,132.66000366210938,130.4600067138672,116.53657531738281,7302000.0,1.0,-0.8126202487741097,118.86247031578955,115.2395079862124,44.33142173916772,-26.46444518938195,19.13333427967832,117.72870559692383,120.81701431274413,17.5,57.92403352240173 96788,2019-08-20,JPM,107.8499984741211,108.44000244140625,107.23999786376953,94.33212280273438,8374000.0,1.0,-1.3953061595069727,104.46549499213062,90.72493316949048,45.40124565987442,-91.69599260048956,13.080764889062186,98.59294993082682,97.35582720438639,17.5,57.92403352240173 96789,2019-08-20,KO,54.619998931884766,54.68000030517578,53.84000015258789,47.23136901855469,8176700.0,1.0,0.46660182695951136,48.172402417567454,45.31467338809661,57.3654996758867,97.18571708763311,16.096689024956667,46.39771728515625,45.49190540313721,17.5,57.92403352240173 96790,2019-08-20,MCD,218.86000061035156,219.9199981689453,218.35000610351562,198.1736297607422,2333800.0,1.0,1.886254328107725,201.34140654307845,190.02132081287857,59.136789634652985,116.34704289352884,23.80979517709344,195.1426981608073,190.21071599324543,17.5,57.92403352240173 96791,2019-08-20,MMM,163.11000061035156,163.11000061035156,160.9600067138672,137.06130981445312,2061700.0,1.0,-2.478849220662738,153.21076430259754,130.07280808509776,42.505988227080536,-84.17090262818502,17.254375838618476,143.06951700846355,142.61080881754557,17.5,57.92403352240173 96792,2019-08-20,MRK,82.07061004638672,82.75763702392578,81.6603012084961,71.59165954589844,6176598.0,1.0,0.5828825109933575,72.55980251960354,67.75400134392184,55.86796676079015,125.87908329821299,20.0443461842061,69.54407552083333,69.44953918457031,17.5,57.92403352240173 96793,2019-08-20,MSFT,138.2100067138672,138.7100067138672,137.24000549316406,132.0879364013672,21170800.0,1.0,0.12246666041750132,136.80068710136447,126.935071107864,53.856994222737974,15.096240606769115,2.9593875862601298,131.9728624979655,129.2981419881185,17.5,57.92403352240173 96794,2019-08-20,NKE,80.72000122070312,81.2300033569336,79.44999694824219,77.1922378540039,5903100.0,1.0,-1.3052550005039336,85.19311121693484,73.98509999522336,44.40852994787767,-92.42468735838537,9.610415725139749,81.08396657307942,80.44374478658041,17.5,57.92403352240173 96795,2019-08-20,PG,120.05000305175781,120.26000213623047,118.79000091552734,107.02734375,6744300.0,1.0,1.3138551189478846,108.93285440646547,100.76512532986267,59.109102038744346,137.78334736071676,24.967151218772916,104.272523244222,101.04937578837077,17.5,57.92403352240173 96796,2019-08-20,TRV,147.6300048828125,148.4600067138672,146.38999938964844,132.6671600341797,905800.0,1.0,-0.8169581427821697,136.21036274240444,130.20423076345494,48.81054372475159,-46.39060529496761,21.735894121128833,134.71754659016926,135.19157333374022,17.5,57.92403352240173 96797,2019-08-20,UNH,244.2100067138672,244.60000610351562,239.9199981689453,225.47628784179688,3201300.0,1.0,-2.0636728310198578,239.78880891980776,225.53766050157896,45.27743580097808,-114.11957197537802,17.550195738950297,236.4574752807617,233.06693547566732,17.5,57.92403352240173 96798,2019-08-20,V,179.42999267578125,180.6300048828125,178.49000549316406,174.42112731933594,3793600.0,1.0,0.37487818259347705,180.6173813143117,165.94594571205548,55.01009076551733,22.16041597234882,8.012361815503494,173.84494272867838,169.516455078125,17.5,57.92403352240173 96799,2019-08-20,VZ,56.900001525878906,57.0,56.2400016784668,45.08293533325195,9892600.0,1.0,-0.029783020921840375,45.996638424632394,43.77584273076312,49.44281759165854,21.715879009049548,4.67057599006123,45.09601923624675,45.27889811197917,17.5,57.92403352240173 96800,2019-08-20,WBA,51.209999084472656,51.529998779296875,50.630001068115234,42.347625732421875,3312000.0,1.0,-0.7521375878190497,46.8027620754136,40.76738295937645,43.53017745082196,-105.17421806428742,29.522416072689968,44.40078544616699,44.03483931223551,17.5,57.92403352240173 96801,2019-08-20,WMT,113.86000061035156,114.04000091552734,112.01000213623047,105.12071990966797,6112300.0,1.0,0.2530617107764783,107.97178387536887,97.6964213858616,55.840319786397345,40.4501368978283,9.725923064364475,104.0118792215983,102.4960158030192,17.5,57.92403352240173 96802,2019-08-21,AAPL,53.247501373291016,53.412498474121094,52.900001525878906,51.70317840576172,86141600.0,2.0,0.48310410700608486,52.453956815093385,47.18305490365662,57.587434345146995,132.74465418588645,31.53241774864769,49.77342249552409,48.33257853190104,15.800000190734863,10.690187919796493 96803,2019-08-21,AMGN,204.4499969482422,205.3699951171875,203.5800018310547,180.57249450683594,1755200.0,2.0,6.137844856438193,189.53187473345855,147.07339565228364,63.7341925996601,125.1113799700866,50.845910311641475,164.04998830159505,160.90922775268555,15.800000190734863,10.690187919796493 96804,2019-08-21,AXP,122.5,123.05999755859375,121.98999786376953,115.288818359375,2948300.0,2.0,-0.528451451914492,120.65114446760688,113.39742349503959,49.40840218062228,-104.71240940260982,12.385210357443228,117.99302215576172,116.36328417460123,15.800000190734863,10.690187919796493 96805,2019-08-21,BA,335.4800109863281,342.5799865722656,333.2099914550781,336.0181884765625,3265600.0,2.0,-5.18380420909665,343.2059736103743,318.3486101298601,47.44796764030755,-32.79717907380066,4.3647920045672794,340.4958475748698,345.2566426595052,15.800000190734863,10.690187919796493 96806,2019-08-21,CAT,118.0,119.31999969482422,117.54000091552734,106.30210876464844,2783000.0,2.0,-3.711495545943592,123.45542154530722,98.60473241587442,40.367389268473225,-78.98171181886241,15.902414157111203,114.87626469930014,115.51777064005533,15.800000190734863,10.690187919796493 96807,2019-08-21,CRM,146.89999389648438,148.38999938964844,146.16000366210938,147.3800048828125,6142400.0,2.0,-2.688943001109635,160.3194196750381,134.16858386500098,46.83113159918261,-34.36322944876521,7.285980275997357,150.84366760253906,151.99283294677736,15.800000190734863,10.690187919796493 96808,2019-08-21,CSCO,48.5,48.93000030517578,48.36000061035156,42.767608642578125,18365400.0,2.0,-1.8485822891885988,51.70983820581619,39.996293157098854,40.14397261403499,-110.73180635689285,40.979631671756025,47.40273717244466,47.91673475901286,15.800000190734863,10.690187919796493 96809,2019-08-21,CVX,117.79000091552734,118.22000122070312,117.33000183105469,98.51031494140625,4578400.0,2.0,-1.1777665401583874,104.42896969370885,95.4120466942306,46.31540328823373,-95.00414020649718,26.362757028430693,101.17379455566406,100.87901547749837,15.800000190734863,10.690187919796493 96810,2019-08-21,DIS,134.61000061035156,136.05999755859375,134.0500030517578,134.9514617919922,6325000.0,2.0,-1.6769231998788712,146.40386312514485,129.70091897934734,48.13392893993072,-91.83365135455672,11.212279230088985,139.2599899291992,138.23705774943033,15.800000190734863,10.690187919796493 96811,2019-08-21,GS,202.74000549316406,203.02000427246094,200.1699981689453,181.19358825683594,1160800.0,2.0,-2.4604733151699065,203.2756172827265,171.6004752465704,47.439364004328716,-81.5980119859407,13.787793443496374,189.64202117919922,183.23069127400717,15.800000190734863,10.690187919796493 96812,2019-08-21,HD,218.72999572753906,220.8800048828125,216.75999450683594,199.01583862304688,7938600.0,2.0,0.2126210756662772,200.5235254446669,180.31369379361436,59.624751471639385,116.8053534607425,24.66756433977882,191.670432027181,187.60302047729493,15.800000190734863,10.690187919796493 96813,2019-08-21,HON,165.0,165.0,162.77999877929688,150.9842529296875,1732200.0,2.0,-1.9086583105541024,161.1285567008764,146.19960797197518,45.42347589466254,-86.55254301118406,20.53986314590402,155.62122548421223,157.01566263834636,15.800000190734863,10.690187919796493 96814,2019-08-21,IBM,129.0248565673828,129.96176147460938,127.9158706665039,105.33934783935547,2934762.0,2.0,-1.8925021132114495,120.0806733732478,99.35592101762134,45.493853545364175,-89.07177849537995,22.095118600591515,110.97402623494466,108.26326548258463,15.800000190734863,10.690187919796493 96815,2019-08-21,INTC,47.11000061035156,47.290000915527344,46.88999938964844,42.054786682128906,15915000.0,2.0,-0.5581676005212444,46.69897711709485,38.86291634603992,47.702563205147925,-57.2063411290109,2.271129454664704,43.387830098470054,42.359685643514,15.800000190734863,10.690187919796493 96816,2019-08-21,JNJ,131.6999969482422,132.41000366210938,130.85000610351562,117.3664321899414,6912800.0,2.0,-0.7408738837781641,118.84657688286885,115.41155681464093,45.925869255820636,-2.5915745500004017,19.133334279678316,117.44078470865885,120.73462359110515,15.800000190734863,10.690187919796493 96817,2019-08-21,JPM,108.20999908447266,108.43000030517578,107.44999694824219,94.5958480834961,8189300.0,2.0,-1.3661749473088491,103.74095030341954,90.63898133720545,45.86106284813,-81.37636311447382,13.080764889062173,98.4344253540039,97.35367151896159,15.800000190734863,10.690187919796493 96818,2019-08-21,KO,54.25,54.40999984741211,53.849998474121094,47.424217224121094,10886500.0,2.0,0.46666933698443813,48.208305823801766,45.30682059526562,58.04792409906167,89.44300116189407,16.096689024956667,46.46433919270833,45.570512262980145,15.800000190734863,10.690187919796493 96819,2019-08-21,MCD,219.89999389648438,220.7899932861328,218.72999572753906,200.20550537109375,2053200.0,2.0,1.9891723098155865,201.89769890165445,190.18435523652914,61.04710438298905,135.19565414067094,27.654309565569157,195.37582244873047,190.59147033691406,15.800000190734863,10.690187919796493 96820,2019-08-21,MMM,162.69000244140625,163.64999389648438,161.0500030517578,137.1804656982422,1623600.0,2.0,-2.3943145550286147,151.7076462270851,130.15916132906727,42.642476091545404,-77.92139668104444,15.253689387860977,142.98304239908853,142.60061009724936,15.800000190734863,10.690187919796493 96821,2019-08-21,MRK,82.33778381347656,83.25381469726562,82.18511199951172,72.64485168457031,6486072.0,2.0,0.6869674032056139,72.85851137483701,67.88659894620793,58.101715453268646,150.81054468166795,23.58743233637195,69.6023078918457,69.54959882100424,15.800000190734863,10.690187919796493 96822,2019-08-21,MSFT,138.5500030517578,139.49000549316406,138.0,133.56027221679688,14970300.0,2.0,0.2906281613897477,136.58196570565687,127.01300728628648,55.410991803134216,54.80663205085876,6.581257172844097,132.0176897684733,129.50742530822754,15.800000190734863,10.690187919796493 96823,2019-08-21,NKE,81.94000244140625,82.83999633789062,81.62999725341797,79.31063842773438,6454200.0,2.0,-1.124146215194557,84.75327149349738,74.04535292666864,48.29126560310532,-45.5376533640038,1.706781184520748,80.93379313151041,80.47194811503093,15.800000190734863,10.690187919796493 96824,2019-08-21,PG,119.2699966430664,119.6500015258789,118.68000030517578,107.2973861694336,4037400.0,2.0,1.3397166737416484,109.01907796694127,101.27299890683804,59.47801042447163,120.75734823597685,23.96010629114836,104.45801086425782,101.28059539794921,15.800000190734863,10.690187919796493 96825,2019-08-21,TRV,146.75,147.4600067138672,146.25,133.14706420898438,849700.0,2.0,-0.7448398972750283,136.03500845190752,130.21568277123703,49.52451846962962,-49.827216173196945,22.468458152236963,134.5276896158854,135.21519215901694,15.800000190734863,10.690187919796493 96826,2019-08-21,UNH,240.19000244140625,241.88999938964844,239.3000030517578,225.6546630859375,2761900.0,2.0,-2.3113881517091954,239.77279225814874,224.54158915054268,45.40518547425682,-120.07013754253038,19.170618084776883,236.23433939615884,233.05687764485677,15.800000190734863,10.690187919796493 96827,2019-08-21,V,180.69000244140625,181.69000244140625,180.24000549316406,176.07545471191406,3695900.0,2.0,0.6021582193367863,180.2798714755036,166.07658756990654,56.382965595969715,63.24937859728464,2.9590495841719315,173.90619608561198,169.7997273763021,15.800000190734863,10.690187919796493 96828,2019-08-21,VZ,56.779998779296875,56.779998779296875,56.11000061035156,45.33930969238281,7637300.0,2.0,-0.0017238844161653333,46.03943840838921,43.78271506451119,50.61360726495761,20.153832429016663,6.761317985320065,45.08506940205892,45.258491071065265,15.800000190734863,10.690187919796493 96829,2019-08-21,WBA,51.040000915527344,51.66999816894531,50.779998779296875,42.539852142333984,2962100.0,2.0,-0.72321669558157,46.54908754926071,40.70353963274612,44.20751866398445,-90.34229403686649,27.28252623769046,44.28473218282064,44.02995363871256,15.800000190734863,10.690187919796493 96830,2019-08-21,WMT,113.9800033569336,114.06999969482422,111.87999725341797,105.09256744384766,8156400.0,2.0,0.3630119176365554,108.0415208354364,97.6800283894171,55.78410140855733,39.48580827159836,8.786065640649268,103.99916432698568,102.65396550496419,15.800000190734863,10.690187919796493 96831,2019-08-22,AAPL,53.29750061035156,53.61000061035156,52.6875,51.659420013427734,89014800.0,3.0,0.5637550960325299,52.65322078025633,47.1351184531421,57.45700356662549,120.41665042476684,28.491337829818985,49.86641616821289,48.47746054331461,16.68000030517578,21.639403314148613 96832,2019-08-22,AMGN,205.27000427246094,206.35000610351562,202.0,180.112060546875,2677600.0,3.0,6.068820317291653,190.23442978580363,149.07445235530963,63.25887964194921,110.29199564845743,44.50584650377299,164.83719075520833,161.43207041422525,16.68000030517578,21.639403314148613 96833,2019-08-22,AXP,123.30999755859375,123.70999908447266,121.7699966430664,115.07237243652344,2322100.0,3.0,-0.5945018311741279,120.2969292829982,113.29236515059554,49.094232403855294,-95.24376509269338,7.845927673157638,117.83585306803386,116.45151189168294,16.68000030517578,21.639403314148613 96834,2019-08-22,BA,342.42999267578125,356.44000244140625,341.010009765625,350.26971435546875,8320900.0,3.0,-3.1996346436853855,345.6089121518218,316.7836263003266,52.13909458568826,26.842941962931228,14.877134873604383,340.41797688802086,345.3846801757812,16.68000030517578,21.639403314148613 96835,2019-08-22,CAT,118.33000183105469,118.94000244140625,117.22000122070312,106.49181365966797,2118200.0,3.0,-3.5271618803562177,121.77656148161986,98.7642153433313,40.6283686588439,-75.00387383791194,17.044121524023875,114.42318852742513,115.47768758138021,16.68000030517578,21.639403314148613 96836,2019-08-22,CRM,149.49000549316406,149.89999389648438,145.47000122070312,148.24000549316406,11744500.0,3.0,-2.2409086988949696,158.47927605827795,134.89772742072597,47.59396306329512,-26.41900749570884,1.3607965569610418,150.48833465576172,151.91533304850262,16.68000030517578,21.639403314148613 96837,2019-08-22,CSCO,49.2400016784668,49.33000183105469,47.939998626708984,42.250221252441406,21515100.0,3.0,-1.8471200627383624,51.26404752935342,39.701959703312596,39.207224459675786,-105.93385682957746,43.15134721784159,47.13615214029948,47.84853216807048,16.68000030517578,21.639403314148613 96838,2019-08-22,CVX,118.66000366210938,118.73999786376953,117.44999694824219,98.38497161865234,4362100.0,3.0,-1.1222167673917198,103.78328086063033,95.50437249019976,46.0942833750733,-84.49036638320835,22.239158312532695,100.99485473632812,100.90893541971842,16.68000030517578,21.639403314148613 96839,2019-08-22,DIS,136.1999969482422,136.6699981689453,134.69000244140625,135.26956176757812,6967100.0,3.0,-1.5805270833399447,145.88015899195167,129.51586914525538,48.52128722476517,-75.48061526523132,7.905066529574517,139.01214141845702,138.3251922607422,16.68000030517578,21.639403314148613 96840,2019-08-22,GS,202.27999877929688,203.4499969482422,200.91000366210938,182.76461791992188,1275900.0,3.0,-2.2947076505281814,201.69386994582953,171.59673064010798,48.656613573627354,-67.70050369858922,12.400221034924428,189.37325795491537,183.44693450927736,16.68000030517578,21.639403314148613 96841,2019-08-22,HD,220.0500030517578,222.66000366210938,219.8800048828125,199.57569885253906,4544600.0,3.0,0.9468840512963652,201.4247723970726,179.9063738431618,59.99617798923491,135.1446013169153,28.26342521783845,191.88052469889323,188.08992589314778,16.68000030517578,21.639403314148613 96842,2019-08-22,HON,164.67999267578125,164.89999389648438,161.5800018310547,150.16384887695312,1940000.0,3.0,-1.9273773695820182,160.3106339032194,146.0955901568392,44.5878263832356,-91.02128482556932,24.567550006669908,155.29037068684895,157.00570220947264,16.68000030517578,21.639403314148613 96843,2019-08-22,IBM,128.7667236328125,129.71319580078125,127.92543029785156,105.39427185058594,2818865.0,3.0,-1.84567814472733,119.15308013286628,99.1599981752392,45.57887172865114,-84.60119298305204,22.09511860059151,110.83605295817057,108.34356498718262,16.68000030517578,21.639403314148613 96844,2019-08-22,INTC,47.279998779296875,47.43000030517578,46.689998626708984,41.72476577758789,19783000.0,3.0,-0.5325693330626962,46.14778150724397,38.96545053316131,46.80774072395435,-58.59854541075915,4.682800651170585,43.34340972900391,42.40200233459473,16.68000030517578,21.639403314148613 96845,2019-08-22,JNJ,131.60000610351562,132.1300048828125,130.8000030517578,117.13442993164062,7213500.0,3.0,-0.6947266396853422,118.85220360657192,115.41931357482457,45.548568991089475,2.4580435404561003,19.4272074784193,117.17784932454427,120.73373120625814,16.68000030517578,21.639403314148613 96846,2019-08-22,JPM,108.37000274658203,109.2699966430664,107.93000030517578,95.57161712646484,9343400.0,3.0,-1.2499432768050127,103.10818693230429,90.65728242804728,47.551707556619576,-60.95585627688327,7.268677740865301,98.27678019205729,97.3721430460612,16.68000030517578,21.639403314148613 96847,2019-08-22,KO,54.119998931884766,54.63999938964844,54.099998474121094,47.766090393066406,7467900.0,3.0,0.4886759940767149,48.33331633179919,45.306287092273074,59.244264558770396,105.84499953873974,19.805276337418796,46.535928344726564,45.6619202931722,16.68000030517578,21.639403314148613 96848,2019-08-22,MCD,220.5399932861328,220.88999938964844,217.8800048828125,199.098876953125,2550600.0,3.0,1.9588593754203885,202.2332825190816,190.3068587773051,59.480444900796044,106.79888621115269,21.26381170742538,195.58143310546876,190.9635503133138,16.68000030517578,21.639403314148613 96849,2019-08-22,MMM,162.0,162.92999267578125,160.14999389648438,136.95062255859375,1441600.0,3.0,-2.319133120956394,150.23020711442368,130.305670876299,42.441427646044374,-79.9563515961432,17.753961202228787,142.79499155680338,142.61399612426757,16.68000030517578,21.639403314148613 96850,2019-08-22,MRK,82.77671813964844,83.20610809326172,82.29962158203125,72.48605346679688,6588776.0,3.0,0.7480190432280835,73.04236605763867,68.11817089914842,57.64660648548106,138.48585184570342,23.587432336371943,69.76167958577474,69.65946655273437,16.68000030517578,21.639403314148613 96851,2019-08-22,MSFT,138.66000366210938,139.1999969482422,136.2899932861328,132.5883331298828,18697000.0,3.0,0.34153302090030024,136.3400607206609,127.06776627518873,54.165270752665975,14.847301205605335,1.9913200897077095,132.0125358581543,129.7200117746989,16.68000030517578,21.639403314148613 96852,2019-08-22,NKE,83.0,83.72000122070312,82.5,79.85701751708984,5571600.0,3.0,-0.9258552883489415,84.18199671726416,74.23608113307765,49.23725016003347,-25.677529468777944,7.299147007442762,80.77467371622721,80.54637832641602,16.68000030517578,21.639403314148613 96853,2019-08-22,PG,119.08000183105469,119.79000091552734,118.69999694824219,107.49541473388672,4558400.0,3.0,1.360508299604902,109.05104099691752,101.83963283120747,59.75345837967382,116.48832265944095,24.784726096642455,104.63131764729818,101.51913973490397,16.68000030517578,21.639403314148613 96854,2019-08-22,TRV,147.63999938964844,148.1699981689453,146.2899932861328,133.84432983398438,696800.0,3.0,-0.6242264653560596,135.95740707239187,130.23170730749095,50.5609472362421,-32.012010548306876,16.554183292231876,134.38824055989582,135.26859283447266,16.68000030517578,21.639403314148613 96855,2019-08-22,UNH,240.35000610351562,240.35000610351562,232.6699981689453,218.69772338867188,4498200.0,3.0,-3.0340960494475837,241.0845781044251,221.75016310651242,41.496656138860395,-163.87732018508035,33.998571274393434,235.35118560791017,232.92557373046876,16.68000030517578,21.639403314148613 96856,2019-08-22,V,181.9499969482422,182.3300018310547,178.61000061035156,175.24830627441406,6659900.0,3.0,0.7073810711232795,180.12240331779714,166.11355096687083,55.50687731458342,45.649319303165996,9.888971681948178,173.89355977376303,170.08508478800456,16.68000030517578,21.639403314148613 96857,2019-08-22,VZ,56.650001525878906,56.959999084472656,56.33000183105469,45.49153518676758,9272200.0,3.0,0.03242275922914217,46.081336262609824,43.77446703634037,51.30624374364501,41.78470354467659,3.404686134638948,45.08133036295573,45.2478889465332,16.68000030517578,21.639403314148613 96858,2019-08-22,WBA,51.150001525878906,51.400001525878906,50.66999816894531,42.58163833618164,3772700.0,3.0,-0.6889827195833647,46.32788364225563,40.6478449649221,44.357604570615266,-88.31833006403335,28.32362139223963,44.16869150797526,44.03390808105469,16.68000030517578,21.639403314148613 96859,2019-08-22,WMT,112.19999694824219,112.79000091552734,111.3499984741211,104.98938751220703,5995400.0,3.0,0.43678747641160953,108.07110684415429,97.672931546959,55.571978134243174,23.88500416462787,4.871451910851292,103.9537592569987,102.8148634592692,16.68000030517578,21.639403314148613 96860,2019-08-23,AAPL,52.35749816894531,53.01250076293945,50.25,49.271690368652344,187272000.0,4.0,0.4300444736520035,52.60651945684251,47.07693276788893,50.94385197123522,-6.860552385982111,0.11071811436153736,49.86730372111003,48.57883281707764,19.8700008392334,44.77940809500086 96861,2019-08-23,AMGN,203.08999633789062,203.6199951171875,198.00999450683594,176.26931762695312,3416200.0,4.0,5.639037322156952,190.17758496096866,151.3424956054376,59.43216600811355,79.32874563614334,29.780999155329287,165.58627217610677,161.8929189046224,19.8700008392334,44.77940809500086 96862,2019-08-23,AXP,122.0,122.05000305175781,117.05999755859375,110.82786560058594,4800400.0,4.0,-0.9780688920800031,120.5729761574628,112.16741538306455,43.48499177642723,-204.68643971060132,29.80655594463601,117.51586786905925,116.47322006225586,19.8700008392334,44.77940809500086 96863,2019-08-23,BA,355.3500061035156,369.69000244140625,354.3500061035156,351.8510437011719,11518700.0,4.0,-1.4824768353020659,348.6809020503944,315.0112213626915,52.624523323540096,74.25268474577452,28.372645090518546,340.1855753580729,345.5215571085612,19.8700008392334,44.77940809500086 96864,2019-08-23,CAT,116.25,116.9000015258789,113.31999969482422,103.0321044921875,6102000.0,4.0,-3.6185335360015216,120.38008360831071,98.45703644784163,37.52965614337345,-95.98318760798473,29.51133677425794,113.72331517537435,115.37456423441569,19.8700008392334,44.77940809500086 96865,2019-08-23,CRM,157.6999969482422,158.4199981689453,150.64999389648438,151.57000732421875,26531900.0,4.0,-1.5987060801651864,156.57189013183145,135.96511395752404,50.44205149827257,29.772363276581853,23.96663715296066,150.27133483886718,151.8471664428711,19.8700008392334,44.77940809500086 96866,2019-08-23,CSCO,47.900001525878906,48.52000045776367,46.43000030517578,40.873451232910156,25871100.0,4.0,-1.9347524502657407,50.84255076721489,39.253547560421836,36.84076046079511,-122.20389485338167,50.19450055000594,46.804674784342446,47.75171896616618,19.8700008392334,44.77940809500086 96867,2019-08-23,CVX,116.4800033569336,118.05999755859375,114.3499984741211,96.25398254394531,7653400.0,4.0,-1.235899501042411,103.5390697789156,95.14011265516643,42.52371859132613,-122.27312489300108,35.626365087738534,100.72971725463867,100.92250162760416,19.8700008392334,44.77940809500086 96868,2019-08-23,DIS,135.50999450683594,136.44000244140625,131.02000427246094,130.88583374023438,10190900.0,4.0,-1.8366904576535035,145.24772145660714,128.85803873626398,43.852276560437105,-117.83176087045223,22.69071327565591,138.57443033854167,138.32989171346028,19.8700008392334,44.77940809500086 96869,2019-08-23,GS,200.80999755859375,201.8800048828125,195.19000244140625,177.1486358642578,2200500.0,4.0,-2.5866823205566902,199.5757454336486,171.37273631683968,44.81831197921661,-100.6082697390579,25.345584245029467,188.83934377034504,183.5798110961914,19.8700008392334,44.77940809500086 96870,2019-08-23,HD,219.89999389648438,220.8699951171875,216.00999450683594,196.37014770507812,5769300.0,4.0,1.2556571281174058,201.50374004113684,179.87797382605066,56.89600572621015,87.09075828254628,15.455159258464787,191.85765075683594,188.507115427653,19.8700008392334,44.77940809500086 96871,2019-08-23,HON,161.47999572753906,162.27999877929688,155.49000549316406,144.25502014160156,4342900.0,4.0,-2.391438441787699,160.02683602296304,144.88124045408773,39.21293153283179,-155.57453497098064,40.83653846747475,154.6830627441406,156.88075154622396,19.8700008392334,44.77940809500086 96872,2019-08-23,IBM,127.75334930419922,128.3556365966797,123.16443634033203,101.66719055175781,5040046.0,4.0,-2.0852763568502297,118.1123376790515,98.62929363808718,41.08071847534086,-114.79150025568019,36.74253734569253,110.53506774902344,108.3632973988851,19.8700008392334,44.77940809500086 96873,2019-08-23,INTC,46.349998474121094,46.630001068115234,44.79999923706055,40.101444244384766,32814000.0,4.0,-0.6359402790636537,45.70363849960847,38.849100071558524,42.72918726251343,-99.51924751787851,23.702345215624312,43.20589663187663,42.409880765279134,19.8700008392334,44.77940809500086 96874,2019-08-23,JNJ,131.07000732421875,131.25999450683594,127.12999725341797,113.97562408447266,15714000.0,4.0,-0.9026387907863125,119.22092233902325,114.78289998763691,40.8246136234893,-156.62223564098207,37.30318686991541,116.9824317932129,120.66859169006348,19.8700008392334,44.77940809500086 96875,2019-08-23,JPM,108.0,108.77999877929688,105.11000061035156,93.1981430053711,14762300.0,4.0,-1.3339711767903566,102.34160153682805,90.5272239941778,44.087389701772715,-92.56763146918018,21.709384586541002,98.00485687255859,97.36793251037598,19.8700008392334,44.77940809500086 96876,2019-08-23,KO,54.41999816894531,54.709999084472656,53.38999938964844,47.108642578125,14160400.0,4.0,0.44790274024682475,48.28873002767981,45.31317922830163,56.063711079192316,65.89452799724556,4.555275341515858,46.58326505025228,45.73309294382731,19.8700008392334,44.77940809500086 96877,2019-08-23,MCD,219.1699981689453,219.47000122070312,213.88999938964844,194.7175750732422,3662300.0,4.0,1.5632811785626188,202.22429836940577,190.23239108371925,53.82321539791835,11.06706725094465,3.0821047879242705,195.63192749023438,191.21421127319337,19.8700008392334,44.77940809500086 96878,2019-08-23,MMM,160.0800018310547,160.35000610351562,155.27000427246094,132.6688232421875,4223900.0,4.0,-2.575369457154949,149.5855543608877,129.54128432319433,38.906365992105826,-113.85555621920918,29.76441214227497,142.3433059692383,142.56754684448242,19.8700008392334,44.77940809500086 96879,2019-08-23,MRK,82.27098846435547,82.95801544189453,80.61068725585938,70.9981918334961,10608694.0,4.0,0.6686372742846345,72.88924187299268,68.5646826875542,53.57880597099738,80.75174867952722,5.417682992401118,69.90684076944987,69.7401081085205,19.8700008392334,44.77940809500086 96880,2019-08-23,MSFT,137.19000244140625,138.35000610351562,132.8000030517578,128.36378479003906,38508600.0,4.0,0.040522624222774084,135.8341886236455,126.85373785950878,49.192605773653305,-95.39009720277768,16.62221855784513,131.8505780537923,129.849560546875,19.8700008392334,44.77940809500086 96881,2019-08-23,NKE,82.0199966430664,82.76000213623047,80.02999877929688,77.10597229003906,8497800.0,4.0,-0.9794046909742491,83.3984390758643,74.33906473883297,44.95362218027342,-68.61233673067655,8.3466022948606,80.49733225504558,80.56874440511068,19.8700008392334,44.77940809500086 96882,2019-08-23,PG,119.13999938964844,120.11000061035156,116.43000030517578,105.60509490966797,7336800.0,4.0,1.2104989230688687,109.01971498959367,102.10409482485946,55.99484589078022,60.258279889932865,5.040817879806238,104.72342910766602,101.70918604532878,19.8700008392334,44.77940809500086 96883,2019-08-23,TRV,147.3300018310547,148.77000427246094,144.1699981689453,131.0552978515625,1430500.0,4.0,-0.7451019521613773,135.56796469404048,130.15028024004152,46.601476304241245,-77.60211755183713,27.698867979176512,134.12684682210286,135.2656041463216,19.8700008392334,44.77940809500086 96884,2019-08-23,UNH,232.89999389648438,235.10000610351562,229.3800048828125,216.55712890625,4826600.0,4.0,-3.73650326650764,241.66811923147554,219.07484646676664,40.389978925195386,-194.08202435680175,39.85160284341642,234.2483403523763,232.74145685831706,19.8700008392334,44.77940809500086 96885,2019-08-23,V,179.5500030517578,180.5,174.24000549316406,170.51893615722656,7051900.0,4.0,0.40448761435848724,179.3321004441573,166.1063501784013,50.83485753080383,-55.158476938572015,25.197843068971675,173.73655649820964,170.29113388061523,19.8700008392334,44.77940809500086 96886,2019-08-23,VZ,56.790000915527344,56.90999984741211,55.619998931884766,44.802520751953125,13203000.0,4.0,0.003842223020413371,45.97163633943919,43.79122949002858,48.1446212455167,-8.558669510485561,14.711283801171671,45.04741338094075,45.24364210764567,19.8700008392334,44.77940809500086 96887,2019-08-23,WBA,50.540000915527344,51.02000045776367,49.13999938964844,41.2193603515625,5945400.0,4.0,-0.7629813215534469,46.100710479765226,40.43787403866739,40.66805134586715,-125.01391093744854,40.903419703432604,44.003928883870444,44.02316354115804,19.8700008392334,44.77940809500086 96888,2019-08-23,WMT,111.62000274658203,111.91000366210938,110.12999725341797,103.97616577148438,6236700.0,4.0,0.4087843995376943,107.87421733799327,97.71630161342274,53.505142564652786,-1.672724076356583,3.6590694226390954,103.85341822306314,102.95778516133626,19.8700008392334,44.77940809500086 96947,2019-08-26,AAPL,51.46500015258789,51.79750061035156,51.26499938964844,50.20781326293945,104174400.0,0.0,0.39506111750038997,52.547409570287726,47.07777620546911,53.100063861798205,9.73475015622011,0.11071811436153846,49.88397331237793,48.70884710947673,19.31999969482422,17.02744309178683 96948,2019-08-26,AMGN,200.60000610351562,206.39999389648438,199.6699981689453,181.8740692138672,4005200.0,0.0,5.685152910427377,190.60014574899637,153.6265479765896,62.82522285448107,92.26642766080742,34.73419912872029,166.4873057047526,162.4814676920573,19.31999969482422,17.02744309178683 96949,2019-08-26,AXP,118.33000183105469,118.94000244140625,117.37999725341797,111.55254364013672,3170600.0,0.0,-1.2096292370183903,120.3799607312548,111.54541005731942,44.60288888905983,-204.07127384151084,29.806555944636003,117.20090230305989,116.53874842325847,19.31999969482422,17.02744309178683 96950,2019-08-26,BA,365.0400085449219,367.3399963378906,356.8900146484375,354.84564208984375,4661100.0,0.0,0.11865438842852427,352.60770302401755,313.1539363802793,53.54750510865361,79.26736591946444,28.37264509051853,340.17478535970054,345.8435582478841,19.31999969482422,17.02744309178683 96951,2019-08-26,CAT,115.05999755859375,115.66999816894531,113.83999633789062,103.35731506347656,5200400.0,0.0,-3.6229414424469724,118.2044475689475,98.82242773622829,37.98955787866309,-92.03934066963973,29.511336774257945,112.99603500366212,115.30718981424967,19.31999969482422,17.02744309178683 96952,2019-08-26,CRM,153.50999450683594,155.2100067138672,151.52000427246094,155.13999938964844,8975400.0,0.0,-0.7925513157680939,156.31004249457249,136.1199608623611,53.25922806730349,36.284250556389615,23.966637152960658,150.12100168863932,151.9093330383301,19.31999969482422,17.02744309178683 96953,2019-08-26,CSCO,47.04999923706055,47.27000045776367,46.66999816894531,41.30314254760742,14820100.0,0.0,-1.9470844729365169,50.16165380269654,39.07242784708374,38.048038487902524,-117.81861254972095,50.19450055000594,46.48459739685059,47.684433937072754,19.31999969482422,17.02744309178683 96954,2019-08-26,CVX,115.91999816894531,116.22000122070312,115.19000244140625,96.72195434570312,3966400.0,0.0,-1.2735517611579326,103.06637640883751,95.00894707749062,43.51766779298868,-115.62195631802717,35.62636508773853,100.48734792073567,100.96496047973633,19.31999969482422,17.02744309178683 96955,2019-08-26,DIS,134.19000244140625,134.63999938964844,132.5500030517578,133.80831909179688,8093800.0,0.0,-1.7833245780576874,143.73662396131812,129.19815234483423,47.346508467368984,-94.60669773550937,22.690713275655902,138.2281717936198,138.38593393961588,19.31999969482422,17.02744309178683 96956,2019-08-26,GS,198.27000427246094,199.7100067138672,198.0,180.2635955810547,1441900.0,0.0,-2.5374727276943077,197.3005741736236,171.78161424190375,47.20786369256017,-83.19703039827189,25.345584245029467,188.48029022216798,183.83803965250652,19.31999969482422,17.02744309178683 96957,2019-08-26,HD,218.4600067138672,219.5,216.17999267578125,197.43560791015625,3680200.0,0.0,1.5682578499279316,201.6002892043552,179.8365043137112,57.64847551633758,86.56225792735893,15.455159258464787,191.85614522298178,188.96044464111327,19.31999969482422,17.02744309178683 96958,2019-08-26,HON,157.8699951171875,158.02999877929688,154.91000366210938,144.6421661376953,3094000.0,0.0,-2.696882752895391,159.12804516191096,144.23621570234684,39.7055690676028,-166.04512446414373,42.10769549977066,154.15378112792968,156.77967987060546,19.31999969482422,17.02744309178683 96959,2019-08-26,IBM,125.28680419921875,125.52581024169922,123.47992706298828,101.99674224853516,2964259.0,0.0,-2.2229428964417792,116.85964168261438,98.38072162915319,41.60783087048501,-113.055686845975,36.742537345692526,110.23007405598959,108.42186940511068,19.31999969482422,17.02744309178683 96960,2019-08-26,INTC,45.81999969482422,45.81999969482422,45.25,40.63660430908203,22080500.0,0.0,-0.6669908979311217,44.837620556366325,39.126632297027236,44.38193569753349,-90.84201977518276,23.70234521562431,43.08031578063965,42.436867014567056,19.31999969482422,17.02744309178683 96961,2019-08-26,JNJ,127.41999816894531,128.0800018310547,126.62999725341797,114.89261627197266,8889500.0,0.0,-0.9820960703863761,119.07099680492925,114.5524902861352,42.61199861869186,-208.28577437750678,39.26556797570575,116.80538584391276,120.63301315307618,19.31999969482422,17.02744309178683 96962,2019-08-26,JPM,106.62000274658203,106.98999786376953,106.01000213623047,93.94535827636719,8209500.0,0.0,-1.3249961346277104,101.46125962637964,90.61817076302466,45.3832610164497,-87.32949552371343,21.709384586540992,97.79886322021484,97.39217821756999,19.31999969482422,17.02744309178683 96963,2019-08-26,KO,54.0,54.540000915527344,53.72999954223633,47.80992126464844,9226900.0,0.0,0.4667960378492495,48.3635388740133,45.286583196299205,58.52089880548536,86.44888290751733,4.555275341515851,46.65368550618489,45.81769320170085,19.31999969482422,17.02744309178683 96964,2019-08-26,MCD,216.0800018310547,217.17999267578125,214.2100067138672,196.75856018066406,2553100.0,0.0,1.3983536975303537,202.28788002520997,190.34388267010252,55.84693509927482,9.834351446451707,3.082104787924277,195.71356760660808,191.49601669311522,19.31999969482422,17.02744309178683 96965,2019-08-26,MMM,157.00999450683594,157.47000122070312,155.0800018310547,132.89866638183594,2215300.0,0.0,-2.7284404164592786,148.12683351014803,129.37944090391446,39.18763855488788,-114.49489229669614,30.188713035747327,141.91334075927733,142.5365976969401,19.31999969482422,17.02744309178683 96966,2019-08-26,MRK,81.46946716308594,81.96565246582031,81.1832046508789,71.78390502929688,6041825.0,0.0,0.6615017584038156,72.90864288757444,68.82863967468143,55.30186464178756,81.63062586322307,5.417682992401121,70.04392217000326,69.84034894307455,19.31999969482422,17.02744309178683 96967,2019-08-26,MSFT,134.99000549316406,135.55999755859375,133.89999389648438,130.34616088867188,20312600.0,0.0,-0.03763526415755791,135.2064649155179,126.98953194117158,51.36025305221229,-84.25673350070214,16.622218557845127,131.75469945271809,130.0449193318685,19.31999969482422,17.02744309178683 96968,2019-08-26,NKE,81.44000244140625,82.27999877929688,80.73999786376953,78.84095001220703,4336000.0,0.0,-0.8717952628755654,82.44821799399269,74.77454354165185,47.91020490367967,-49.68843026974181,8.346602294860606,80.2663210550944,80.65038134256999,19.31999969482422,17.02744309178683 96969,2019-08-26,PG,117.75,119.5999984741211,117.22000122070312,107.40540313720703,5661500.0,0.0,1.222789681278016,109.2187369559725,102.20392234578532,58.56281382821028,82.15513075237739,5.040817879806237,104.86094233194987,101.96530990600586,19.31999969482422,17.02744309178683 96970,2019-08-26,TRV,145.60000610351562,147.4199981689453,145.2100067138672,133.4187469482422,898100.0,0.0,-0.6427765286735792,135.38105262528387,130.21042076338802,50.03177468214184,-50.188514846477155,27.698867979176505,133.90076955159506,135.3044069925944,19.31999969482422,17.02744309178683 96971,2019-08-26,UNH,232.52000427246094,234.55999755859375,230.4600067138672,216.9514617919922,2918300.0,0.0,-4.212784322988284,241.44869819157333,217.15930656916885,40.69140260778112,-180.688404285157,39.85160284341643,233.1567621866862,232.59039535522462,19.31999969482422,17.02744309178683 96972,2019-08-26,V,176.41000366210938,177.6699981689453,175.35000610351562,172.81549072265625,7754400.0,0.0,0.34576931454157034,178.58347846928268,166.33376701411578,52.82932382694666,-45.80287815319621,25.197843068971682,173.64833272298176,170.5586181640625,19.31999969482422,17.02744309178683 96973,2019-08-26,VZ,56.0099983215332,56.72999954223633,55.81999969482422,45.43545150756836,9486900.0,0.0,0.031896481731934045,45.8566840318661,43.853303227045025,51.013220106712176,21.791527953742754,14.711283801171673,45.024178695678714,45.28271516164144,19.31999969482422,17.02744309178683 96974,2019-08-26,WBA,49.97999954223633,50.130001068115234,49.560001373291016,41.82110595703125,3645400.0,0.0,-0.76425999193075,45.7447895939643,40.411028582305235,42.840572485940484,-115.55210162665402,40.90341970343262,43.85508371988932,44.039149602254234,19.31999969482422,17.02744309178683 96975,2019-08-26,WMT,111.55999755859375,112.2699966430664,111.22000122070312,105.06442260742188,5935700.0,0.0,0.4689986663974395,107.9092531343767,97.70658930336744,55.350240225601624,25.5212073094945,1.0659610546310028,103.77752787272135,103.13051389058431,19.31999969482422,17.02744309178683 96976,2019-08-27,AAPL,51.96500015258789,52.13750076293945,50.88249969482422,49.64128112792969,103493200.0,1.0,0.31795693746629894,52.477990164767114,47.05407618044773,51.678001498611245,-5.352809679756115,3.7032200628936813,49.88749148050944,48.83656489054362,20.309999465942383,21.07617444538026 96977,2019-08-27,AMGN,206.5399932861328,208.9499969482422,205.27000427246094,182.83026123046875,3394000.0,1.0,5.732772715548435,190.73671437980065,156.25967996834387,63.365984452024776,101.91609536945965,38.95632956711881,167.38064829508463,163.00301615397134,20.309999465942383,21.07617444538026 96978,2019-08-27,AXP,119.08999633789062,119.33999633789062,116.8499984741211,110.81845092773438,3145800.0,1.0,-1.435826313534747,120.28522588325957,110.81947534965057,43.697114845409175,-190.04440376436955,31.89345068464513,116.8774658203125,116.59344889322917,20.309999465942383,21.07617444538026 96979,2019-08-27,BA,359.4200134277344,361.30999755859375,353.6199951171875,350.58599853515625,3740300.0,1.0,1.0319491161804422,354.30865354021387,312.3844494871299,52.05518676986617,58.78801077269742,22.878733552333617,339.98468424479165,346.1390909830729,20.309999465942383,21.07617444538026 96980,2019-08-27,CAT,115.16000366210938,115.45999908447266,113.1500015258789,102.41786193847656,3160700.0,1.0,-3.6600499780672493,116.00846362378888,99.25062222215837,37.17177471329587,-92.89133628700637,31.589842947750533,112.25387318929036,115.21160786946615,20.309999465942383,21.07617444538026 96981,2019-08-27,CRM,154.25999450683594,155.89999389648438,152.52999877929688,153.57000732421875,6516500.0,1.0,-0.27715818858794705,155.4726534602283,136.61834995774046,51.91658573891081,39.09773606002602,25.685044021539355,150.00233510335286,152.0504997253418,20.309999465942383,21.07617444538026 96982,2019-08-27,CSCO,47.540000915527344,47.650001525878906,46.689998626708984,41.03129577636719,20859000.0,1.0,-1.9562430995389164,49.44907096670381,38.9361470813919,37.57793424936868,-109.4867374021829,45.02756245303179,46.16802775065104,47.61624921162923,20.309999465942383,21.07617444538026 96983,2019-08-27,CVX,116.2699966430664,117.02999877929688,115.04000091552734,96.79718017578125,4237100.0,1.0,-1.2825370638501141,102.45505921853017,95.01482908713389,43.679629219269316,-101.40614831037279,28.99574673648646,100.27395579020182,100.97917022705079,20.309999465942383,21.07617444538026 96984,2019-08-27,DIS,135.77000427246094,135.99000549316406,134.19000244140625,133.6890411376953,6013600.0,1.0,-1.730705966985795,142.36526798820336,129.53172755623024,47.22242926503614,-72.17324938032976,14.93445763746008,137.9031194051107,138.43290786743165,20.309999465942383,21.07617444538026 96985,2019-08-27,GS,200.3300018310547,200.86000061035156,196.5,178.8370361328125,1513300.0,1.0,-2.5838007493548503,194.22613328027188,172.7495945639664,46.25884035947574,-83.15896292853942,28.511294702998697,187.9551040649414,184.06195805867512,20.309999465942383,21.07617444538026 96986,2019-08-27,HD,219.5500030517578,220.41000366210938,217.91000366210938,197.03829956054688,4311700.0,1.0,1.763606947674731,201.72616788357232,179.78737429172065,57.26285664651664,96.70789252815956,17.66435302202466,191.8847391764323,189.41133677164714,20.309999465942383,21.07617444538026 96987,2019-08-27,HON,158.11000061035156,158.1999969482422,156.24000549316406,145.16758728027344,2530200.0,1.0,-2.863543329963335,157.9866719052229,143.9431834414568,40.383891147976435,-146.1911231236682,41.15746698203886,153.6490463256836,156.6543451944987,20.309999465942383,21.07617444538026 96988,2019-08-27,IBM,125.43020629882812,125.90821838378906,124.57935333251953,102.92263793945312,4945488.0,1.0,-2.23160798890963,115.49466939772712,98.42309946213616,43.0876680526245,-96.20685937778731,34.4228659384165,109.95051574707031,108.47932904561361,20.309999465942383,21.07617444538026 96989,2019-08-27,INTC,45.869998931884766,46.119998931884766,45.5,40.84174728393555,16925500.0,1.0,-0.6673525882471694,43.990923151457025,39.477120366609384,45.01121541954757,-77.44850807686288,19.381662834062023,42.98962821960449,42.47583662668864,20.309999465942383,21.07617444538026 96990,2019-08-27,JNJ,129.8800048828125,132.39999389648438,129.10000610351562,116.54678344726562,20183800.0,1.0,-0.9012005908999328,118.95321796842902,114.53922740510615,45.67410927608806,-8.123303329520523,8.035048986120978,116.74921213785807,120.6206906636556,20.309999465942383,21.07617444538026 96991,2019-08-27,JPM,107.3499984741211,107.55999755859375,104.83999633789062,92.95201873779297,14331800.0,1.0,-1.3821054962996158,100.51361125330982,90.6999431290144,43.98142677927733,-91.85151250700808,27.09211747405177,97.52401021321614,97.39259440104166,20.309999465942383,21.07617444538026 96992,2019-08-27,KO,54.70000076293945,54.95000076293945,54.40999984741211,47.96772003173828,13537000.0,1.0,0.48886680186002707,48.48716235887722,45.250620310190165,59.053943069588804,116.23573697254054,11.950857339829705,46.72907384236654,45.892601076761885,20.309999465942383,21.07617444538026 96993,2019-08-27,MCD,217.5800018310547,217.89999389648438,216.0500030517578,195.97842407226562,2070000.0,1.0,1.190968275566945,202.20106121518873,190.76723254701832,54.895633401044265,24.971703347359934,1.015673673663653,195.78401794433594,191.75710906982422,20.309999465942383,21.07617444538026 96994,2019-08-27,MMM,157.3300018310547,157.47999572753906,155.39999389648438,132.5836944580078,2281100.0,1.0,-2.842400433581929,146.06820490844999,129.71262089721407,38.93353031317327,-107.27747962224193,30.144504264725587,141.37024586995443,142.49632161458334,20.309999465942383,21.07617444538026 96995,2019-08-27,MRK,82.46183013916016,82.93893432617188,81.53626251220703,71.4830093383789,6527049.0,1.0,0.6243696978723392,72.92895227855153,68.99639943653635,54.50044681358147,92.54023873473238,13.766131181447083,70.15342076619466,69.92104454040528,20.309999465942383,21.07617444538026 96996,2019-08-27,MSFT,136.38999938964844,136.72000122070312,134.66000366210938,130.625244140625,23102100.0,1.0,-0.07617813365405368,134.66126507531894,127.13593112219084,51.660607357455355,-51.98421506283614,10.364740386344735,131.726309967041,130.3063134511312,20.309999465942383,21.07617444538026 96997,2019-08-27,NKE,82.62999725341797,83.18000030517578,82.0,78.63008880615234,3842500.0,1.0,-0.794371730086084,81.40554743903523,75.3216444860136,47.58884440876386,-30.256849358036128,2.145178126652205,80.05639877319337,80.7154037475586,20.309999465942383,21.07617444538026 96998,2019-08-27,PG,119.98999786376953,121.05000305175781,119.77999877929688,108.51258850097656,6996300.0,1.0,1.3068067467137752,109.24566326469767,102.18959674506794,60.04615600978912,136.2995370918222,14.872201565287218,105.02313842773438,102.22662073771158,20.309999465942383,21.07617444538026 96999,2019-08-27,TRV,148.25999450683594,148.57000732421875,146.6999969482422,133.201416015625,987100.0,1.0,-0.5726188891848096,135.3323525577451,130.21203373375877,49.727895273009466,-10.180667938381038,17.935459729323657,133.67469278971353,135.3212776184082,20.309999465942383,21.07617444538026 97000,2019-08-27,UNH,231.72000122070312,232.39999389648438,222.60000610351562,209.2997283935547,4988100.0,1.0,-5.148324745770253,241.98001275970995,213.6236432461494,36.94171380979228,-228.5130006168795,51.57497046880396,231.8508076985677,232.39343744913737,20.309999465942383,21.07617444538026 97001,2019-08-27,V,178.32000732421875,179.19000244140625,176.94000244140625,173.58424377441406,4022100.0,1.0,0.35714958730915214,178.18623054909293,166.4499312551063,53.48278004148168,-8.460299204033383,17.278743868389732,173.62654571533204,170.88312784830728,20.309999465942383,21.07617444538026 97002,2019-08-27,VZ,57.5,57.65999984741211,57.18000030517578,45.81200408935547,16953900.0,1.0,0.08355120397916238,45.94380686178895,43.810245109646594,52.626120862920416,132.70551694517704,2.3897265825359835,45.01803601582845,45.301239522298175,20.309999465942383,21.07617444538026 97003,2019-08-27,WBA,50.439998626708984,50.52000045776367,49.349998474121094,41.32801055908203,5049500.0,1.0,-0.7958875290493026,45.276171537432255,40.424381593671264,41.55084908262333,-113.18994872939278,34.05064031024641,43.692010243733726,44.03904965718587,20.309999465942383,21.07617444538026 97004,2019-08-27,WMT,112.41999816894531,112.80999755859375,111.51000213623047,105.46783447265625,5733700.0,1.0,0.5430113756493,108.02915182869441,97.67196053702824,56.01953096370003,40.668483438532974,2.8316832163920216,103.72193018595378,103.30187543233235,20.309999465942383,21.07617444538026 97005,2019-08-28,AAPL,51.025001525878906,51.43000030517578,50.83000183105469,49.974388122558594,63755200.0,2.0,0.2804968764701883,52.25832841561293,47.110740111608756,52.45252310048074,-16.478393057407125,4.23847215480628,49.91139844258626,48.94423917134603,19.350000381469727,19.6304346369954 97006,2019-08-28,AMGN,205.50999450683594,210.13999938964844,205.3300018310547,183.7423095703125,3789300.0,2.0,5.777506929399522,191.69780462547268,157.26887628273042,63.88436503300533,98.05660138003587,40.86470403530245,168.31640625,163.505037689209,19.350000381469727,19.6304346369954 97007,2019-08-28,AXP,117.02999877929688,119.30999755859375,116.97000122070312,112.07955169677734,2327400.0,2.0,-1.49608292109788,120.2240304915924,110.38374996495057,45.65827228330635,-158.25058464180776,31.89345068464512,116.62680994669596,116.63429807027181,19.350000381469727,19.6304346369954 97008,2019-08-28,BA,353.30999755859375,360.19000244140625,351.17999267578125,355.7647705078125,2402000.0,2.0,2.1488547255862045,357.61907640069444,311.1401795807509,53.67878642634988,64.99552304710866,18.82260372525145,339.7455607096354,346.42713775634763,19.350000381469727,19.6304346369954 97009,2019-08-28,CAT,112.86000061035156,114.94999694824219,111.75,103.75476837158203,3187900.0,2.0,-3.540765839196453,113.50435195518178,100.23626160072642,39.10164725386296,-90.26863302687906,35.70205513445679,111.65667343139648,115.11694323221842,19.350000381469727,19.6304346369954 97010,2019-08-28,CRM,152.5,152.77999877929688,150.8699951171875,151.8300018310547,5326800.0,2.0,-0.009005513601294979,154.90045765958786,136.92354594148634,50.458195983020246,19.911170176006184,18.781045898351866,149.78866831461588,152.06749979654947,19.350000381469727,19.6304346369954 97011,2019-08-28,CSCO,46.529998779296875,46.959999084472656,46.2400016784668,41.10144805908203,11187600.0,2.0,-1.935529099543153,48.818360990918144,38.81884031828596,37.78315005100659,-109.66723872193154,47.321598625230706,45.86578102111817,47.52817408243815,19.350000381469727,19.6304346369954 97012,2019-08-28,CVX,116.41000366210938,117.19999694824219,115.87999725341797,97.63287353515625,4153500.0,2.0,-1.208296026592123,101.97264725470909,95.07711699699989,45.47637611996917,-81.41475418944509,27.59624949223544,100.10551528930664,100.98924814860025,19.350000381469727,19.6304346369954 97013,2019-08-28,DIS,134.05999755859375,136.72999572753906,133.52000427246094,135.7367706298828,5950500.0,2.0,-1.5064057741254828,141.3398718182374,129.914971321411,49.56957121998964,-55.2119950909812,10.829125654637826,137.70364786783855,138.4753168741862,19.350000381469727,19.6304346369954 97014,2019-08-28,GS,196.57000732421875,201.47000122070312,196.25,180.9588165283203,1437800.0,2.0,-2.421393774668246,190.613833149524,174.58227738514398,47.8712438140144,-71.56917478391784,26.18520302704541,187.5674596150716,184.2205665588379,19.350000381469727,19.6304346369954 97015,2019-08-28,HD,217.8800048828125,222.08999633789062,217.11000061035156,200.41546630859375,3066700.0,2.0,2.1659637654382493,202.8924870032468,179.3669154625735,59.63697428314872,113.79059598474942,21.701973180331954,192.07556915283203,189.83362935384113,19.350000381469727,19.6304346369954 97016,2019-08-28,HON,157.1699981689453,160.0,156.4600067138672,147.07574462890625,2363400.0,2.0,-2.8092672035020883,156.7520430245269,144.06721356727,42.80143191814856,-117.34144355315328,31.225794954578163,153.39624989827473,156.53513209025064,19.350000381469727,19.6304346369954 97017,2019-08-28,IBM,124.7036361694336,127.04589080810547,124.32122039794922,104.17022705078125,2838426.0,2.0,-2.11344267083507,114.15146329043226,98.68712160947008,45.0295437983223,-82.57998625000161,27.54219905486591,109.72443517049153,108.50045255025228,19.350000381469727,19.6304346369954 97018,2019-08-28,INTC,45.70000076293945,45.90999984741211,45.369998931884766,40.84174728393555,14888800.0,2.0,-0.6600308061500897,43.30826682978947,39.765452957808186,45.01121541954757,-76.23878426765415,20.66525862772832,42.89244372049968,42.4951675415039,19.350000381469727,19.6304346369954 97019,2019-08-28,JNJ,127.86000061035156,128.8699951171875,127.01000213623047,115.68372344970703,9878800.0,2.0,-0.8963989404990258,118.96604606075346,114.4750237329477,44.39554084255276,-150.51457203235785,17.592262623094246,116.68330612182618,120.55992762247722,19.350000381469727,19.6304346369954 97020,2019-08-28,JPM,105.08000183105469,107.20999908447266,105.04000091552734,93.88382720947266,10585500.0,2.0,-1.3367665084578846,99.1376308447812,91.26718711786529,45.61169359419901,-81.98159505340878,27.092117474051776,97.31332855224609,97.36082305908204,19.350000381469727,19.6304346369954 97021,2019-08-28,KO,54.65999984741211,55.150001525878906,54.41999816894531,48.30959701538086,10046400.0,2.0,0.5278598173515263,48.67842233905386,45.27675801983286,60.20025738368141,124.69109386964152,15.370296641834742,46.81468912760417,45.972917048136395,19.350000381469727,19.6304346369954 97022,2019-08-28,MCD,216.6199951171875,218.2100067138672,215.39999389648438,197.81077575683594,2146100.0,2.0,1.161085036324124,201.97320464366055,191.66180512196445,56.688245859357195,37.30772923793599,2.7164377349592623,195.9158493041992,192.0358901977539,19.350000381469727,19.6304346369954 97023,2019-08-28,MMM,155.10000610351562,157.77999877929688,154.0,134.11593627929688,2346900.0,2.0,-2.7770632027508952,144.23064824655322,130.2234273760054,40.863299952076574,-100.00162595992805,33.52456693180364,140.9294001261393,142.4218317667643,19.350000381469727,19.6304346369954 97024,2019-08-28,MRK,81.35496520996094,82.60496520996094,81.14503479003906,72.28541564941406,6159934.0,2.0,0.6521719237166224,73.0084866155563,69.2085803400101,56.249503305452336,87.58024384792154,9.608972503309994,70.28047129313151,70.0037659962972,19.350000381469727,19.6304346369954 97025,2019-08-28,MSFT,134.8800048828125,135.75999450683594,133.5500030517578,130.45199584960938,17393300.0,2.0,-0.11932778814224321,134.65325103824603,127.11914047176373,51.45655495965218,-75.54301211786445,15.028324146436653,131.71804173787436,130.51174863179526,19.350000381469727,19.6304346369954 97026,2019-08-28,NKE,81.9000015258789,83.58999633789062,81.72000122070312,80.01998138427734,4123700.0,2.0,-0.6137849761688159,80.73699113382573,75.74577177510982,49.88115428726133,-13.555416243774722,0.6246630028276293,79.92795333862304,80.74511909484863,19.350000381469727,19.6304346369954 97027,2019-08-28,PG,120.45999908447266,121.43000030517578,119.62999725341797,109.27772521972656,4600300.0,2.0,1.418776245668127,109.73649046325733,102.0012193450923,61.04311496526451,135.0624572245636,17.271625310497214,105.2093490600586,102.48756663004558,19.350000381469727,19.6304346369954 97028,2019-08-28,TRV,146.8800048828125,147.33999633789062,145.6699981689453,132.54039001464844,1072700.0,2.0,-0.5638579251141493,135.32313465673636,130.1986121694355,48.795383430520346,-53.295848020366414,23.532883933068835,133.4932881673177,135.31572392781575,19.350000381469727,19.6304346369954 97029,2019-08-28,UNH,222.4199981689453,229.77000427246094,220.77999877929688,213.4495086669922,4847600.0,2.0,-5.49159104100022,242.03289955645621,211.53719016522345,40.041500776718046,-213.4383720416596,53.80366280580835,230.62090504964192,232.20021235148113,19.350000381469727,19.6304346369954 97030,2019-08-28,V,176.99000549316406,178.99000549316406,176.02999877929688,173.86643981933594,4401900.0,2.0,0.38450704007169634,178.2659748422432,166.46033893949507,53.72620596521167,-14.857844186622607,20.49702759950891,173.61934763590494,171.15193201700848,19.350000381469727,19.6304346369954 97031,2019-08-28,VZ,57.20000076293945,58.119998931884766,57.11000061035156,46.42892074584961,15238900.0,2.0,0.1722820022239091,46.21804394577486,43.75072627212065,55.12997588848258,169.0332987170727,9.52151610214544,45.037531153361,45.332159996032715,19.350000381469727,19.6304346369954 97032,2019-08-28,WBA,49.2599983215332,49.9900016784668,49.029998779296875,41.74589157104492,2610200.0,2.0,-0.7782617577001503,44.90160708155339,40.46083264622981,43.05382094289617,-110.74369341236664,36.74877419952193,43.578477478027345,44.02396799723307,19.350000381469727,19.6304346369954 97033,2019-08-28,WMT,112.27999877929688,113.08000183105469,111.68000030517578,105.7492904663086,5371000.0,2.0,0.6172627071704824,108.3243957609116,97.64697112141262,56.49025601026083,50.83939041673006,4.794143118136166,103.68069330851237,103.46859219868978,19.350000381469727,19.6304346369954 97034,2019-08-29,AAPL,52.125,52.33000183105469,51.665000915527344,50.820552825927734,83962000.0,3.0,0.31545159844889525,52.301011655556195,47.10134277559615,54.37425596455359,43.40673245431525,5.397882510448358,49.944859441121416,49.054308319091795,17.8799991607666,16.860618158408087 97035,2019-08-29,AMGN,209.0,209.83999633789062,205.25999450683594,183.26414489746094,2391600.0,3.0,5.7085703774098135,192.2989167299599,158.64122914406352,63.39782181611832,89.63142163399172,40.58830820592745,169.1635477701823,164.00172704060873,17.8799991607666,16.860618158408087 97036,2019-08-29,AXP,120.45999908447266,121.19999694824219,119.95999908447266,113.63243865966797,1901300.0,3.0,-1.4023661132190597,120.06858136137436,110.22392046968034,47.9670064585009,-87.77275304745967,17.64137057539896,116.38650767008464,116.68117039998373,17.8799991607666,16.860618158408087 97037,2019-08-29,BA,363.8500061035156,366.0400085449219,360.1700134277344,358.5024108886719,2717500.0,3.0,3.2178221168919094,361.2909082869046,310.4849950334079,54.520997821686144,95.31912640303861,25.154456674602187,339.87303365071614,346.6932047526042,17.8799991607666,16.860618158408087 97038,2019-08-29,CAT,116.62000274658203,118.12999725341797,116.48999786376953,106.38341522216797,3442900.0,3.0,-3.197266370926755,112.03117768114616,100.8946447675843,42.68272583269606,-54.23179941493562,18.418369659776857,111.17219518025716,115.05055122375488,17.8799991607666,16.860618158408087 97039,2019-08-29,CRM,153.39999389648438,156.0,152.66000366210938,155.92999267578125,5979900.0,3.0,0.5282530371909218,155.99623875121355,136.33976436157943,53.63310319046935,53.75142792564635,27.08602466112232,149.7203348795573,152.02566630045573,17.8799991607666,16.860618158408087 97040,2019-08-29,CSCO,47.59000015258789,47.90999984741211,47.11000061035156,41.45221710205078,14733400.0,3.0,-1.869261294414578,48.032502468923624,38.89263600458712,38.82345417717856,-89.06165429535648,34.6417759543508,45.55973421732585,47.423869069417314,17.8799991607666,16.860618158408087 97041,2019-08-29,CVX,117.19000244140625,117.83999633789062,116.58000183105469,98.20948028564453,4467300.0,3.0,-1.0903630967745102,101.83222746656266,95.05111603929673,46.69027871320784,-62.702334441859726,22.25830516635407,99.9414052327474,101.00411084493001,17.8799991607666,16.860618158408087 97042,2019-08-29,DIS,138.1199951171875,138.67999267578125,137.4199981689453,137.01907348632812,6532700.0,3.0,-1.2112130216652304,140.60344349766544,130.25278666590876,50.98174798495595,-7.236844833183908,0.6973044710062141,137.57806650797525,138.5206563313802,17.8799991607666,16.860618158408087 97043,2019-08-29,GS,201.36000061035156,204.3699951171875,201.36000061035156,184.8384246826172,1816800.0,3.0,-1.9570732007144045,189.34792333397,175.2267043515769,50.670752777891785,-33.804737321322165,15.555824367872631,187.2724161783854,184.46550521850585,17.8799991607666,16.860618158408087 97044,2019-08-29,HD,223.89999389648438,227.6999969482422,223.75999450683594,205.2644805908203,4184200.0,3.0,2.8433331948557736,205.140187794571,178.4276314192962,62.71357872269299,181.23564903289892,33.36609482182179,192.46324869791667,190.29459915161132,17.8799991607666,16.860618158408087 97045,2019-08-29,HON,161.47999572753906,164.0,160.94000244140625,150.8091278076172,3919300.0,3.0,-2.4369089909814363,156.05193101136777,144.29697645933535,47.14002364903089,-54.34321218085299,12.434060972056178,153.10708262125652,156.45888061523436,17.8799991607666,16.860618158408087 97046,2019-08-29,IBM,128.27915954589844,129.72274780273438,128.1453094482422,105.83369445800781,3108503.0,3.0,-1.8640799342077514,111.95924515292029,99.80519576504847,47.500343256973984,-50.65250169030617,12.994737005715654,109.38422419230143,108.56481043497722,17.8799991607666,16.860618158408087 97047,2019-08-29,INTC,46.459999084472656,47.220001220703125,46.400001525878906,41.80503845214844,17803800.0,3.0,-0.5699289086821224,42.84069198965324,40.028057247407304,47.9694572037004,-39.57879020488219,2.9999930557626224,42.8111260732015,42.5340970993042,17.8799991607666,16.860618158408087 97048,2019-08-29,JNJ,128.83999633789062,129.1999969482422,126.83000183105469,115.28814697265625,6749900.0,3.0,-0.913977549431138,118.99996179231152,114.34392858854784,43.81400092319815,-139.7927111707838,15.565191767356588,116.59796880086263,120.48290468851725,17.8799991607666,16.860618158408087 97049,2019-08-29,JPM,108.13999938964844,109.88999938964844,108.0199966430664,96.01114654541016,10002200.0,3.0,-1.116310015305288,98.50424017939808,91.5735659119105,49.10947651723856,-28.391402442902727,7.709162293542056,97.15363260904948,97.35883356730143,17.8799991607666,16.860618158408087 97050,2019-08-29,KO,55.2599983215332,55.34000015258789,54.599998474121094,48.25698471069336,9262800.0,3.0,0.5481974112532626,48.77420141377949,45.44571206888653,59.93314169689673,126.7702269216171,18.58126925017018,46.902933502197264,46.04104843139648,17.8799991607666,16.860618158408087 97051,2019-08-29,MCD,219.8300018310547,221.02000427246094,218.3699951171875,200.05128479003906,2729800.0,3.0,1.3031705690666229,201.96724119037293,192.51045961529115,58.76140575363607,110.08412377086651,12.263096288586302,196.05584360758465,192.34445495605468,17.8799991607666,16.860618158408087 97052,2019-08-29,MMM,159.3000030517578,161.02999877929688,159.0500030517578,136.50799560546875,3170500.0,3.0,-2.5034060733424894,142.31517169680404,131.16607677731707,43.734809978352956,-59.77749646194002,19.210601408437714,140.61356201171876,142.39339497884114,17.8799991607666,16.860618158408087 97053,2019-08-29,MRK,83.08206176757812,83.34923553466797,82.23282623291016,72.48605346679688,6321012.0,3.0,0.6825274316910708,73.14850586000908,69.32182876523505,56.68025236566697,113.24173914225962,15.861333098250757,70.39275639851888,70.08138961791992,17.8799991607666,16.860618158408087 97054,2019-08-29,MSFT,137.25,138.44000244140625,136.91000366210938,132.91555786132812,20168700.0,3.0,0.04474882865673635,134.72712868685622,127.09513159756757,54.12220148995806,26.526636982445325,1.4107028741251453,131.7870974222819,130.71556193033854,17.8799991607666,16.860618158408087 97055,2019-08-29,NKE,84.22000122070312,85.7699966430664,84.16999816894531,81.84120178222656,5101900.0,3.0,-0.3200223882072919,81.26074353936586,75.43864992376889,52.686212218801586,50.768146402069625,13.895635561576478,79.86213200887045,80.78761456807455,17.8799991607666,16.860618158408087 97056,2019-08-29,PG,121.79000091552734,122.0,120.31999969482422,109.07967376708984,5011500.0,3.0,1.474534270044046,110.17122194066745,101.96705091699856,60.637955949519416,134.69554927088348,20.848884846178688,105.38157653808594,102.71465441385905,17.8799991607666,16.860618158408087 97057,2019-08-29,TRV,147.57000732421875,147.7899932861328,146.25999450683594,133.05653381347656,1152800.0,3.0,-0.5093943262905611,135.353481592189,130.2733067378891,49.559412429837984,-17.672341159741844,19.719299195081653,133.31912689208986,135.28425216674805,17.8799991607666,16.860618158408087 97058,2019-08-29,UNH,228.4199981689453,232.3000030517578,228.00999450683594,216.5196075439453,4052500.0,3.0,-5.453041463990388,241.41762062443902,210.4033785210688,42.215462262545365,-150.78597766104923,43.958383130653544,229.68267364501952,232.0268430074056,17.8799991607666,16.860618158408087 97059,2019-08-29,V,180.39999389648438,181.38999938964844,179.30999755859375,176.2992706298828,4679200.0,3.0,0.5956310686891015,178.5900319343467,166.35602824631735,55.789507354988956,59.90735524530564,8.58692662045714,173.64854482014974,171.41172637939454,17.8799991607666,16.860618158408087 97060,2019-08-29,VZ,58.2400016784668,58.310001373291016,57.369998931884766,46.42091751098633,8538000.0,3.0,0.23919867154653218,46.433947785715254,43.74954067864021,55.090899679906855,175.76820384492748,12.349161673559145,45.05702667236328,45.352243741353355,17.8799991607666,16.860618158408087 97061,2019-08-29,WBA,50.34000015258789,50.81999969482422,50.220001220703125,42.121986389160156,3271100.0,3.0,-0.725581446990617,44.54710941580861,40.54960918160349,44.385287636352054,-72.48520976260414,22.81711070142531,43.469199625651044,44.02481670379639,17.8799991607666,16.860618158408087 97062,2019-08-29,WMT,114.19999694824219,114.58999633789062,113.30999755859375,107.0251693725586,5270500.0,3.0,0.77018200835181,108.84580521889902,97.6167611568334,58.5697023444633,96.07553351594458,15.050757963231412,103.67825139363607,103.62763341267903,17.8799991607666,16.860618158408087 97063,2019-08-30,AAPL,52.540000915527344,52.61249923706055,51.79999923706055,50.754905700683594,84573600.0,4.0,0.334006078914733,52.40564029768487,47.130257147993845,54.19844884339596,48.61660916023146,8.244008274271742,50.00092035929362,49.15246378580729,18.979999542236328,10.003816968863948 97064,2019-08-30,AMGN,208.99000549316406,210.97000122070312,206.8800048828125,184.71624755859375,2621300.0,4.0,5.705342574574814,192.97074013195737,159.9808193162848,64.25310177311484,91.45665065369988,42.53385595033989,170.0927947998047,164.52408345540366,18.979999542236328,10.003816968863948 97065,2019-08-30,AXP,121.47000122070312,121.66000366210938,119.81999969482422,113.28421020507812,2366200.0,4.0,-1.3407387915921731,119.86972536523263,110.05196805517753,47.49887109884381,-81.53981759965798,14.424452006047577,116.24690577189128,116.70175463358561,18.979999542236328,10.003816968863948 97066,2019-08-30,BA,364.3699951171875,366.3699951171875,362.3999938964844,359.8366394042969,3147000.0,4.0,4.125096027373388,364.7282139294497,309.6801448351988,54.934108318038525,107.11158561892411,25.504827131828893,339.51296183268227,346.95056915283203,18.979999542236328,10.003816968863948 97067,2019-08-30,CAT,119.0199966430664,119.58999633789062,118.44999694824219,107.49449920654297,2912000.0,4.0,-2.8030732916664363,111.03927743925635,101.38610708222802,44.11955798676744,-36.51914142787648,11.451692048901082,110.6533920288086,114.99864362080892,18.979999542236328,10.003816968863948 97068,2019-08-30,CRM,156.4199981689453,158.22000122070312,153.6999969482422,156.07000732421875,7591000.0,4.0,0.9543313832745355,157.45953374888845,135.91347040150217,53.73783991093805,67.2953510432693,32.19576495331328,149.69766845703126,151.97166646321614,18.979999542236328,10.003816968863948 97069,2019-08-30,CSCO,47.52000045776367,47.56999969482422,46.54999923706055,41.04883575439453,19248400.0,4.0,-1.8282185199027836,47.60442205188037,38.75597719433545,38.066254772860944,-91.37484662004402,38.004092609032,45.25134925842285,47.30775782267253,18.979999542236328,10.003816968863948 97070,2019-08-30,CVX,117.9800033569336,118.9800033569336,117.2300033569336,98.37662506103516,4881100.0,4.0,-0.9722062255554675,101.69088666009623,95.04357760381978,47.043829685972284,-44.40255608028913,13.238024008197522,99.77294031778972,100.97998695373535,18.979999542236328,10.003816968863948 97071,2019-08-30,DIS,138.2899932861328,138.5,136.75999450683594,136.44253540039062,5622200.0,4.0,-1.0121252934402207,139.74226842196023,130.67161097257102,50.32627941114776,-14.880885469996388,3.876656289395955,137.49224700927735,138.5354756673177,18.979999542236328,10.003816968863948 97072,2019-08-30,GS,204.85000610351562,205.2100067138672,203.00999450683594,185.2654571533203,1529600.0,4.0,-1.5369211784356196,188.57705184969672,175.62014358487357,50.97057072778522,-22.772457924144447,12.618439542718743,187.0217046101888,184.69694493611652,18.979999542236328,10.003816968863948 97073,2019-08-30,HD,228.42999267578125,229.27000427246094,226.69000244140625,205.79718017578125,3768300.0,4.0,3.3841276355660455,207.24637965060393,177.7445245852359,63.03379614256853,181.97715171494076,36.209004538032424,192.91082407633465,190.75722376505533,18.979999542236328,10.003816968863948 97074,2019-08-30,HON,165.0,165.63999938964844,164.10000610351562,151.74932861328125,3156600.0,4.0,-2.042402532389673,155.69290100585334,144.42092803467398,48.16433876064417,-22.629526101997982,5.794230104514067,152.8764658610026,156.38530553181965,18.979999542236328,10.003816968863948 97075,2019-08-30,IBM,129.61758422851562,130.08604431152344,128.4512481689453,106.34371185302734,3096788.0,4.0,-1.6067820442650316,110.15669061288072,100.82269094839857,48.238266044839264,-43.418289666628006,11.155390253898782,109.05972112019857,108.62823333740235,18.979999542236328,10.003816968863948 97076,2019-08-30,INTC,47.2400016784668,47.790000915527344,47.15999984741211,42.28668212890625,16922600.0,4.0,-0.4544196198284496,42.62483721110518,40.15975484516924,49.37806418541634,-18.46308116487901,3.566484868651031,42.736118189493816,42.57293287913004,18.979999542236328,10.003816968863948 97077,2019-08-30,JNJ,128.27000427246094,129.10000610351562,127.62000274658203,115.39604949951172,7371100.0,4.0,-0.9087266562876835,118.98555812102573,114.20234318512662,44.02091516716762,-110.73238143684074,15.56519176735659,116.56857757568359,120.37347450256348,18.979999542236328,10.003816968863948 97078,2019-08-30,JPM,109.83999633789062,110.55999755859375,109.47000122070312,96.57373046875,10170300.0,4.0,-0.8859877203431665,97.84583103581758,91.962102008616,49.98936488070671,-7.837045995951262,3.491157316349205,97.04580078125,97.36272862752278,18.979999542236328,10.003816968863948 97079,2019-08-30,KO,55.15999984741211,55.220001220703125,54.810001373291016,48.24822235107422,8746700.0,4.0,0.557185167972996,48.85992144428119,45.59755078472272,59.88735985972222,123.73679884635243,18.581269250170187,47.00958671569824,46.10004577636719,18.979999542236328,10.003816968863948 97080,2019-08-30,MCD,219.8000030517578,220.0,216.94000244140625,198.76553344726562,2733700.0,4.0,1.2970731378138112,202.0477210305328,192.85110556858828,57.13778726735414,68.68727738975531,4.0116177926423875,196.21466318766275,192.58744430541992,18.979999542236328,10.003816968863948 97081,2019-08-30,MMM,161.57000732421875,162.14999389648438,160.41000366210938,137.66567993164062,1967000.0,4.0,-2.168122608916576,140.92091155775555,131.94031585923662,45.07018380631658,-44.444887408491475,14.681735024458067,140.34896494547527,142.37202224731445,18.979999542236328,10.003816968863948 97082,2019-08-30,MRK,83.12976837158203,83.22518920898438,82.22328186035156,72.27706909179688,6795127.0,4.0,0.6818610284608866,73.26206922277973,69.37543688073589,56.08525596876127,100.46683498694303,15.751577674890612,70.53429514567057,70.15898971557617,18.979999542236328,10.003816968863948 97083,2019-08-30,MSFT,139.14999389648438,139.17999267578125,136.27000427246094,132.66531372070312,23940100.0,4.0,0.15282643084358938,134.87246205890085,127.08590204632378,53.81169383973513,24.677553502652014,2.0131710676870025,131.8414171854655,130.88339385986328,18.979999542236328,10.003816968863948 97084,2019-08-30,NKE,85.69999694824219,85.98999786376953,84.41000366210938,81.20693969726562,5235400.0,4.0,-0.1368159413031833,81.68347308170144,75.35891812313255,51.64486062440013,52.78489060063509,15.118475292794647,79.80360590616861,80.8238525390625,18.979999542236328,10.003816968863948 97085,2019-08-30,PG,121.95999908447266,122.0,119.51000213623047,108.22453308105469,6007100.0,4.0,1.4331991715090595,110.40510118940456,102.07432538530246,58.892020943272804,107.29583494254932,13.400152338547835,105.53820190429687,102.91780128479004,18.979999542236328,10.003816968863948 97086,2019-08-30,TRV,147.6699981689453,147.94000244140625,146.14999389648438,133.07464599609375,1029800.0,4.0,-0.4594735055073045,135.35601997303002,130.27439079357157,49.58671911718639,-9.543459091243921,18.41662623932939,133.22042592366537,135.26583989461264,18.979999542236328,10.003816968863948 97087,2019-08-30,UNH,233.6699981689453,235.0500030517578,232.2899932861328,219.69288635253906,3384100.0,4.0,-5.107556831015188,240.31378782642034,210.00034028637262,44.372079359950185,-103.23949200290058,33.992453911930575,228.97383575439454,231.92116139729816,18.979999542236328,10.003816968863948 97088,2019-08-30,V,181.99000549316406,182.17999267578125,179.6699981689453,175.95864868164062,4061200.0,4.0,0.7270816927468218,178.9628879176673,166.33890804180535,55.4315194752047,65.89701011306987,4.9373201496996515,173.70817159016926,171.64106470743815,18.979999542236328,10.003816968863948 97089,2019-08-30,VZ,57.9900016784668,58.40999984741211,57.900001525878906,46.5971794128418,9962200.0,4.0,0.3029611291804031,46.66761221275363,43.72178216590847,55.80460313849943,188.58841918554137,13.863643419589716,45.098955663045246,45.36852601369222,18.979999542236328,10.003816968863948 97090,2019-08-30,WBA,50.68000030517578,51.189998626708984,50.45000076293945,42.782222747802734,5194900.0,4.0,-0.6233705373750169,44.25651151631427,40.67280900980878,46.65056250259429,-51.21316651242404,17.130710474831105,43.39241956075033,44.03418483734131,18.979999542236328,10.003816968863948 97091,2019-08-30,WMT,115.0,115.37999725341797,113.9000015258789,107.19405364990234,5705300.0,4.0,0.8946858247537506,109.34141029037768,97.62737556777661,58.83907242811374,111.08305172811541,19.87809446813075,103.7069569905599,103.77875315348307,18.979999542236328,10.003816968863948 97179,2019-09-03,AAPL,51.60749816894531,51.744998931884766,51.05500030517578,50.01572799682617,80092000.0,1.0,0.2857709851951924,52.174236190179684,47.67998667969336,52.23132989521007,-7.427071979542261,0.21866225450213583,49.99495786031087,49.21839656829834,19.65999984741211,18.23590842069436 97180,2019-09-03,AMGN,207.3000030517578,207.88999938964844,204.67999267578125,181.97145080566406,2193000.0,1.0,5.418837374688906,192.1906942968434,163.00069669436755,61.44554905492831,71.33563191768536,33.439678445355334,171.00381317138672,164.98516133626302,19.65999984741211,18.23590842069436 97181,2019-09-03,AXP,119.86000061035156,120.27999877929688,117.5199966430664,110.67728424072266,3198700.0,1.0,-1.4851361089374393,120.05684874984678,109.57120987442079,44.161100987155095,-129.312399414728,25.33671937451497,115.98338902791342,116.65262056986491,19.65999984741211,18.23590842069436 97182,2019-09-03,BA,354.1099853515625,355.32000732421875,350.6099853515625,350.2796325683594,4272200.0,1.0,4.026531212178725,365.96277871945836,310.9571980871823,51.4697538012445,56.75169950922535,6.469204320639552,338.96331583658855,346.9985590616862,19.65999984741211,18.23590842069436 97183,2019-09-03,CAT,117.9000015258789,117.9000015258789,115.4000015258789,105.71497344970703,3780600.0,1.0,-2.604245175507316,110.51185620660526,101.49619661932248,42.360180776080924,-57.1990621039527,21.733988866352036,110.10507990519206,114.90109062194824,19.65999984741211,18.23590842069436 97184,2019-09-03,CRM,154.2100067138672,155.32000732421875,151.75999450683594,152.72999572753906,4953800.0,1.0,1.0108382064450723,158.11664123587386,136.2473617548488,50.90050384364686,40.467611880419625,24.073452773771354,149.5320017496745,151.82933298746744,19.65999984741211,18.23590842069436 97185,2019-09-03,CSCO,46.630001068115234,46.970001220703125,46.20000076293945,40.776981353759766,17009400.0,1.0,-1.7969144918327515,47.42351738923948,38.50981963163454,37.555591633375855,-92.6473040454473,40.06408796925875,44.923086929321286,47.17506090799967,19.65999984741211,18.23590842069436 97186,2019-09-03,CVX,115.7699966430664,116.33000183105469,114.55000305175781,97.16487121582031,5672500.0,1.0,-0.9652180294829833,101.68121743372875,94.94780173131032,44.81481910692669,-91.2200020557707,26.80845477622832,99.5566396077474,100.92463811238606,19.65999984741211,18.23590842069436 97187,2019-09-03,DIS,136.3699951171875,136.4199981689453,135.05999755859375,135.49819946289062,5997400.0,1.0,-0.9199423299483556,139.51956476886312,130.69649968426188,49.25329306011317,-44.19167586640175,11.663858775306005,137.34214680989584,138.52089004516603,19.65999984741211,18.23590842069436 97188,2019-09-03,GS,201.10000610351562,201.61000061035156,196.5800018310547,180.777099609375,2633600.0,1.0,-1.548273088378835,188.53798695754338,175.52726877976133,47.81098163459872,-65.68282696399316,27.66411525419278,186.6069341023763,184.85357869466145,19.65999984741211,18.23590842069436 97189,2019-09-03,HD,226.4499969482422,227.6300048828125,223.3800048828125,202.32974243164062,4139400.0,1.0,3.492656706270054,208.29760220718273,178.4206930809032,59.58790210865012,133.29581504508891,24.26107635608869,193.29609222412108,191.16010106404622,19.65999984741211,18.23590842069436 97190,2019-09-03,HON,163.50999450683594,164.4600067138672,162.64999389648438,150.7445831298828,2799500.0,1.0,-1.790191669976167,155.7648860108816,144.56371201157933,47.15418938624174,-38.743512312829786,10.774357708848173,152.59431915283204,156.26441090901693,19.65999984741211,18.23590842069436 97191,2019-09-03,IBM,128.91969299316406,128.96749877929688,127.46653747558594,105.2216567993164,2957983.0,1.0,-1.476393137121434,109.6280030442949,100.9574232862715,46.74298330722971,-52.29401915100654,15.156980678190052,108.6962656656901,108.65886688232422,19.65999984741211,18.23590842069436 97192,2019-09-03,INTC,47.119998931884766,47.220001220703125,46.5,41.90315246582031,15003800.0,1.0,-0.38933727695760467,42.65696394674865,40.15661599404726,48.300897208135645,-33.57656972190835,4.008163902470159,42.616431681315106,42.5916441599528,19.65999984741211,18.23590842069436 97193,2019-09-03,JNJ,127.98999786376953,128.97999572753906,127.51000213623047,115.7376708984375,5710200.0,1.0,-0.8670049998503089,118.98812983796964,114.15914189054598,44.688056590487655,-107.2954320530688,16.115968536836764,116.60024541219076,120.24192759195964,19.65999984741211,18.23590842069436 97194,2019-09-03,JPM,108.9800033569336,108.98999786376953,107.31999969482422,95.43096923828125,9868800.0,1.0,-0.7865994937254044,97.73764642000928,91.9815010714458,48.23685265359089,-40.07985282463766,14.920197531663865,96.87848663330078,97.36518109639486,19.65999984741211,18.23590842069436 97195,2019-09-03,KO,54.97999954223633,55.33000183105469,54.869998931884766,48.476139068603516,12991400.0,1.0,0.5760585597588985,48.83033103816143,45.94710121281513,60.69524502002478,133.02378636620918,20.574894866791464,47.12880439758301,46.161537106831865,19.65999984741211,18.23590842069436 97196,2019-09-03,MCD,217.92999267578125,218.6699981689453,216.27999877929688,197.9995574951172,3183100.0,1.0,1.2164109930675409,201.21669731845896,194.39221228847464,56.18111416467517,39.18261116334581,0.3717753074105827,196.31378275553385,192.78093032836915,19.65999984741211,18.23590842069436 97197,2019-09-03,MMM,161.39999389648438,161.6300048828125,157.25999450683594,135.04385375976562,1835800.0,1.0,-2.0898767105111915,140.60418531009486,131.867463859827,42.69614024052108,-64.3743443374474,23.427663307690423,139.9398941040039,142.28038024902344,19.65999984741211,18.23590842069436 97198,2019-09-03,MRK,82.29007720947266,83.02481079101562,82.09923553466797,72.42752075195312,6695882.0,1.0,0.6855702634530019,73.26335598599138,69.66921008456526,56.425912940734534,92.33412705741912,14.247964383100312,70.6858647664388,70.224982325236,19.65999984741211,18.23590842069436 97199,2019-09-03,MSFT,136.61000061035156,137.1999969482422,135.6999969482422,130.9139404296875,18869300.0,1.0,0.09605031326401559,134.5482744860918,127.82088597533401,51.665658441955095,-26.634042774620436,0.7461329539276328,131.77949193318685,130.96480827331544,19.65999984741211,18.23590842069436 97200,2019-09-03,NKE,84.0,84.83000183105469,83.62000274658203,81.37030792236328,6360800.0,1.0,0.02131325233379755,81.91787467282197,75.6918573828421,51.89818905534019,37.89861914657954,9.16729477664516,79.76905721028646,80.84747619628907,19.65999984741211,18.23590842069436 97201,2019-09-03,PG,119.79000091552734,121.54000091552734,119.62999725341797,109.24169921875,4959300.0,1.0,1.4656228269857081,110.41917332938702,102.805574137654,60.29860868063693,106.40746318111499,13.400152338547827,105.7200304667155,103.1171817779541,19.65999984741211,18.23590842069436 97202,2019-09-03,TRV,146.24000549316406,147.6199951171875,145.77999877929688,133.6270294189453,1061700.0,1.0,-0.37106081155496895,135.2561503028288,130.7038731957064,50.433306775047974,-6.585560767845937,20.69188493228868,133.15583343505858,135.23626022338868,19.65999984741211,18.23590842069436 97203,2019-09-03,UNH,231.74000549316406,232.1699981689453,228.47000122070312,216.5196075439453,3382300.0,1.0,-5.031811261922286,239.91950586204973,209.03891393775496,42.7226166503917,-122.75569164513165,40.14525513898175,228.20084381103516,231.68547617594402,19.65999984741211,18.23590842069436 97204,2019-09-03,V,180.52000427246094,181.25,179.10000610351562,174.38221740722656,4644000.0,1.0,0.6960290407846799,178.0548973348679,168.27677533358914,53.77934106105972,38.01231207698093,7.3393205892637345,173.67217203776042,171.79343846638997,19.65999984741211,18.23590842069436 97205,2019-09-03,VZ,57.900001525878906,58.189998626708984,57.59000015258789,46.50103759765625,10470100.0,1.0,0.34179548960032946,46.81889205906032,43.79643730190159,55.308635303873146,149.2312801139425,7.69704460416135,45.16678949991862,45.387170028686526,19.65999984741211,18.23590842069436 97206,2019-09-03,WBA,51.25,51.31999969482422,50.040000915527344,42.147056579589844,3975100.0,1.0,-0.5868553533755048,44.20571849427109,40.642585109854885,44.833197733874464,-60.59857572763599,21.439259473989672,43.30827026367187,44.01930185953776,19.65999984741211,18.23590842069436 97207,2019-09-03,WMT,113.68000030517578,115.30999755859375,113.48999786376953,107.55054473876953,5942700.0,1.0,1.0104737355793816,109.60903905604249,98.2358309390747,59.41527688131688,106.63092030656428,16.214296967833352,103.78115386962891,103.9210329691569,19.65999984741211,18.23590842069436 97208,2019-09-04,AAPL,52.09749984741211,52.369998931884766,51.83000183105469,50.86431884765625,76752400.0,2.0,0.31241716499458505,52.11018525014256,48.05856665720608,54.205261458993114,45.6185687372208,6.347491457301167,50.00420150756836,49.28866221110026,17.329999923706055,21.36420658535438 97209,2019-09-04,AMGN,206.6999969482422,207.3699951171875,203.0,182.6797637939453,1935700.0,2.0,5.189117956468124,191.426025632558,165.81578497535216,61.89008822717865,64.54802176185984,26.833860539796717,171.93492431640624,165.45701853434244,17.329999923706055,21.36420658535438 97210,2019-09-04,AXP,118.41999816894531,118.7300033569336,117.80000305175781,111.43018341064453,3746900.0,2.0,-1.5212829496108924,120.06666582805732,109.17082120197196,45.309302133728856,-124.79553079202104,25.336719374514967,115.6759526570638,116.59179763793945,17.329999923706055,21.36420658535438 97211,2019-09-04,BA,357.67999267578125,358.0299987792969,354.42999267578125,352.3649597167969,2737100.0,2.0,4.069772554426606,367.32193665422153,312.1816644199972,52.15088336457696,80.74913312225809,9.829583119158885,338.49463907877606,347.0796681722005,17.329999923706055,21.36420658535438 97212,2019-09-04,CAT,118.41999816894531,119.23999786376953,118.26000213623047,107.5848159790039,3688400.0,2.0,-2.269628926316173,109.98367775759658,101.7551863781456,44.75485235595028,-30.64896296390385,15.43851093864817,109.53298009236654,114.81557846069336,17.329999923706055,21.36420658535438 97213,2019-09-04,CRM,154.08999633789062,154.9199981689453,152.32000732421875,152.4600067138672,3604500.0,2.0,1.022052825143959,158.63798083445693,136.6920225224767,50.6767550275971,42.13314709909634,24.073452773771358,149.40566864013672,151.823833211263,17.329999923706055,21.36420658535438 97214,2019-09-04,CSCO,47.02000045776367,47.40999984741211,46.88999938964844,41.49606704711914,13691300.0,2.0,-1.694547924594417,46.976796122803975,38.49352400659056,39.76664366237837,-74.96945470017094,34.077122304927784,44.619378662109376,47.04723224639893,17.329999923706055,21.36420658535438 97215,2019-09-04,CVX,117.4800033569336,118.54000091552734,117.16999816894531,97.98383331298828,4595600.0,2.0,-0.8834130016807933,101.6395809143423,94.91294975582372,46.58432034973578,-42.249550037422146,11.443232532524899,99.3535758972168,100.87177174886068,17.329999923706055,21.36420658535438 97216,2019-09-04,DIS,136.74000549316406,138.1999969482422,136.38999938964844,137.06878662109375,4285400.0,2.0,-0.711946533054487,138.4788917678768,131.34154432831463,51.048937229819636,-9.793059737758266,2.380500631481607,137.23048248291016,138.5484519958496,17.329999923706055,21.36420658535438 97217,2019-09-04,GS,201.49000549316406,202.10000610351562,200.0500030517578,183.2847442626953,1720600.0,2.0,-1.3394828678315207,188.16138923861084,175.6317382027954,49.61609603490907,-42.33558489222069,25.898217121668853,186.1123275756836,184.98714803059895,17.329999923706055,21.36420658535438 97218,2019-09-04,HD,223.9499969482422,224.14999389648438,220.6699981689453,203.6380157470703,3132900.0,2.0,3.6422479326249118,209.5449547666246,178.68301306784807,60.43217663034819,104.86680654440875,15.401657773282516,193.67049102783204,191.57349548339843,17.329999923706055,21.36420658535438 97219,2019-09-04,HON,165.17999267578125,167.72999572753906,165.17999267578125,154.07232666015625,3974700.0,2.0,-1.3067284999155788,156.1848909479254,144.4610319036371,50.69701863050294,17.402406938553938,1.7468899297750369,152.38396352132162,156.21396001180014,17.329999923706055,21.36420658535438 97220,2019-09-04,IBM,129.7418670654297,130.43020629882812,129.2064971923828,106.96356964111328,2351303.0,2.0,-1.2184555827531085,109.21138861116283,101.15659997526295,49.26847010290216,-30.20123295049912,7.470899438884311,108.37432963053385,108.70004920959472,17.329999923706055,21.36420658535438 97221,2019-09-04,INTC,47.560001373291016,48.95000076293945,47.540000915527344,43.633514404296875,23450700.0,2.0,-0.19587537475059946,43.08366834865076,39.904731538434206,53.078221147107456,22.96502447126172,13.681277430731456,42.54261105855306,42.62782510121664,17.329999923706055,21.36420658535438 97222,2019-09-04,JNJ,129.49000549316406,129.58999633789062,128.0800018310547,115.8455581665039,4807200.0,2.0,-0.8158303017718538,118.96689266033367,114.09610706500813,44.90257855892732,-82.31175084349258,11.793138960320167,116.62956059773764,120.10518900553386,17.329999923706055,21.36420658535438 97223,2019-09-04,JPM,109.44999694824219,110.22000122070312,108.55999755859375,96.58252716064453,6929200.0,2.0,-0.6079049577682838,97.64077308065966,92.02914497964308,50.061879173784895,-9.725951878200728,7.15943669987915,96.6883155822754,97.36965955098471,17.329999923706055,21.36420658535438 97224,2019-09-04,KO,55.349998474121094,55.91999816894531,55.29999923706055,48.888145446777344,10718100.0,2.0,0.6171472409297252,48.932959576159064,46.15128457972473,62.121863998120354,162.54429000452788,30.3527020087475,47.170881271362305,46.23148981730143,17.329999923706055,21.36420658535438 97225,2019-09-04,MCD,217.5,219.25999450683594,216.5,199.24884033203125,2252200.0,2.0,1.2390098126005853,201.06817291268487,195.04647552481515,57.38496287620229,55.96475665516901,3.5955485973131305,196.47540690104168,193.05843175252278,17.329999923706055,21.36420658535438 97226,2019-09-04,MMM,159.8300018310547,160.6300048828125,158.99000549316406,136.26112365722656,1506600.0,2.0,-1.907652533780606,140.42411916227704,131.86403696565267,44.11010597780413,-54.851522740171056,23.427663307690434,139.49041951497395,142.18540751139324,17.329999923706055,21.36420658535438 97227,2019-09-04,MRK,83.14885711669922,83.17748260498047,81.50763702392578,71.92601013183594,7868070.0,2.0,0.6406570475149351,73.28609865660339,69.78856488709779,54.95587857354179,72.22180570342697,7.151924069058892,70.79787063598633,70.28233947753907,17.329999923706055,21.36420658535438 97228,2019-09-04,MSFT,137.3000030517578,137.69000244140625,136.47999572753906,132.4440155029297,17995900.0,2.0,0.17253028039607443,134.61779127321373,128.0773076037394,53.347153668135526,10.62557146790477,1.6972590152702725,131.74107335408527,131.05254109700522,17.329999923706055,21.36420658535438 97229,2019-09-04,NKE,85.58000183105469,86.5,85.5,82.98485565185547,4151200.0,2.0,0.2737565904153172,82.654710924491,75.46047385944455,54.343587499118065,93.22475697942656,18.668309490145493,79.7650021870931,80.91126912434896,17.329999923706055,21.36420658535438 97230,2019-09-04,PG,121.8499984741211,123.27999877929688,121.45999908447266,110.906982421875,5586900.0,2.0,1.6071668259476297,110.8540643210271,103.1745131020686,62.47331381808109,150.00267959896462,24.780660258669545,106.00087661743164,103.34506187438964,17.329999923706055,21.36420658535438 97231,2019-09-04,TRV,148.4600067138672,150.27000427246094,147.83999633789062,135.9722900390625,969400.0,2.0,-0.11047667638007397,135.7730762045642,130.56726345608033,53.838053532120824,159.53464540971558,0.5441943754166942,133.23612263997396,135.2489367167155,17.329999923706055,21.36420658535438 97232,2019-09-04,UNH,231.9499969482422,232.9499969482422,226.5,212.86741638183594,4526100.0,2.0,-5.2064667490756165,239.17855976787146,207.7566193703121,40.91189839857629,-124.44002772819199,43.070642047857675,227.31581420898436,231.3675791422526,17.329999923706055,21.36420658535438 97233,2019-09-04,V,180.89999389648438,182.1999969482422,180.0500030517578,176.8831329345703,4154800.0,2.0,0.8632713180294047,178.03287111168655,169.22700895423142,55.93481603775472,76.74159405387913,2.715345794996649,173.70884704589844,171.9750233968099,17.329999923706055,21.36420658535438 97234,2019-09-04,VZ,58.2400016784668,58.54999923706055,57.959999084472656,46.61320495605469,9232200.0,2.0,0.37727398872350904,46.940425254732,43.9256765824262,55.782932822632475,161.65722331735026,13.511666296316898,45.23889643351237,45.42208690643311,17.329999923706055,21.36420658535438 97235,2019-09-04,WBA,50.72999954223633,51.619998931884766,50.72999954223633,42.9827995300293,4680000.0,2.0,-0.48488982737644193,44.2403185216066,40.645326772582855,47.61119815435901,-31.026757582042535,16.693725603283372,43.23237915039063,44.01393095652262,17.329999923706055,21.36420658535438 97236,2019-09-04,WMT,115.69000244140625,115.95999908447266,114.81999969482422,108.74201965332031,5782900.0,2.0,1.1847218214544597,110.13533824357043,98.56939884749403,61.28891734294694,130.06787915259437,20.340219529453453,103.91778361002604,104.06045392354329,17.329999923706055,21.36420658535438 97237,2019-09-05,AAPL,53.0,53.49250030517578,52.877498626708984,51.85879135131836,95654800.0,3.0,0.40906463191024045,52.23889317516556,48.29442095752488,56.38996765959192,113.32635465375765,16.81146171956833,50.047966893513994,49.366499773661296,16.270000457763672,18.74584111110609 97238,2019-09-05,AMGN,206.6300048828125,208.47000122070312,205.97000122070312,183.85736083984375,1685300.0,3.0,5.043942473415569,189.83225745135897,169.65862084453946,62.63112589749707,71.49488357638063,29.28410848945357,172.91232299804688,165.9625691731771,16.270000457763672,18.74584111110609 97239,2019-09-05,AXP,119.5,121.62999725341797,119.5,113.56655883789062,5261100.0,3.0,-1.3618434550920142,119.89329021503096,109.07409183452958,48.4224912502975,-59.28523743869863,5.8835689777927715,115.44757130940755,116.5576685587565,16.270000457763672,18.74584111110609 97240,2019-09-05,BA,360.1400146484375,364.7099914550781,359.1300048828125,356.09088134765625,3643300.0,3.0,4.354496442074776,368.91498114598744,313.6499327944423,53.36078820368298,112.70943846780938,17.62764783898809,338.5312510172526,347.2960484822591,16.270000457763672,18.74584111110609 97241,2019-09-05,CAT,120.5,124.23999786376953,120.5,111.09870910644531,5355100.0,3.0,-1.7012899183355614,110.49048110847122,101.44801452751511,48.88335408765179,19.81129728574028,4.301676466578977,109.2643938700358,114.76562309265137,16.270000457763672,18.74584111110609 97242,2019-09-05,CRM,154.63999938964844,154.74000549316406,151.9499969482422,153.77000427246094,5065400.0,3.0,1.123693111418163,159.18304427167968,137.35995957353518,51.74153486911791,48.31693722608927,22.43398405235656,149.20633544921876,151.8841667175293,16.270000457763672,18.74584111110609 97243,2019-09-05,CSCO,48.02000045776367,48.709999084472656,47.779998779296875,42.46068572998047,18434200.0,3.0,-1.5180854721470283,46.53526424991162,38.59130168331592,42.58768062651619,-48.91889611221699,18.129569029880432,44.36185531616211,46.925458908081055,16.270000457763672,18.74584111110609 97244,2019-09-05,CVX,118.01000213623047,119.06999969482422,117.26000213623047,98.30976104736328,5394300.0,3.0,-0.783253425570166,101.62736517055572,94.90443033115326,47.280277164913706,-30.353831837752175,8.08581158901139,99.14152323404947,100.83977813720703,16.270000457763672,18.74584111110609 97245,2019-09-05,DIS,138.9199981689453,139.27000427246094,138.32000732421875,138.01312255859375,5143500.0,3.0,-0.4655418705814611,138.90859878158187,131.30746567154313,52.10309971074477,20.558924822942203,2.8115381133772965,137.14930216471353,138.62451909383137,16.270000457763672,18.74584111110609 97246,2019-09-05,GS,205.27000427246094,208.92999267578125,205.0399932861328,188.11834716796875,2237900.0,3.0,-0.7750494676335506,188.66215674673197,175.36657555307272,52.86682337959937,21.350782115946078,4.384501396955208,185.70059000651042,185.19209798177084,16.270000457763672,18.74584111110609 97247,2019-09-05,HD,226.3000030517578,228.77999877929688,226.25,207.2719268798828,3373100.0,3.0,4.0078265857185045,211.27672341234626,178.904668494392,62.67293587053719,144.160885351851,25.148131855076144,194.11695861816406,192.04805755615234,16.270000457763672,18.74584111110609 97248,2019-09-05,HON,168.61000061035156,170.9600067138672,168.50999450683594,157.04977416992188,4511600.0,3.0,-0.6755381408279106,157.26260612376927,144.1020301066995,53.577628863928915,80.19690984953645,12.223225137207615,152.3003718058268,156.2074762980143,16.270000457763672,18.74584111110609 97249,2019-09-05,IBM,132.2179718017578,135.46844482421875,131.97897338867188,110.61222076416016,5242134.0,3.0,-0.7114217331017727,109.88261225963556,100.75843464588202,53.995592860284724,21.61987821271634,13.730201393672633,108.18306223551433,108.78640276590983,16.270000457763672,18.74584111110609 97250,2019-09-05,INTC,49.93000030517578,51.16999816894531,49.869998931884766,44.68598937988281,30014200.0,3.0,0.041887656367158854,43.78195757616241,39.50702367078583,55.656499149152765,99.51609043803407,30.010019679862676,42.469320678710936,42.6808089574178,16.270000457763672,18.74584111110609 97251,2019-09-05,JNJ,129.89999389648438,129.89999389648438,128.30999755859375,115.59383392333984,4754100.0,3.0,-0.7865195200907635,118.96910093976656,114.03442612932524,44.48613548805207,-75.69655206024194,9.577048603785657,116.62252578735351,119.95295193990071,16.270000457763672,18.74584111110609 97252,2019-09-05,JPM,111.25,113.72000122070312,111.19999694824219,98.78019714355469,13224700.0,3.0,-0.2856617191905855,98.3412306783477,91.71020135900582,53.311679669463686,64.6720605407554,11.101666093487301,96.55762837727865,97.40581944783528,16.270000457763672,18.74584111110609 97253,2019-09-05,KO,55.75,55.77000045776367,55.029998779296875,48.318355560302734,13677000.0,3.0,0.5968528863341902,48.98764814988127,46.26665673598299,59.05527445823468,123.08334677697717,22.948379001362568,47.21003608703613,46.292670758565265,16.270000457763672,18.74584111110609 97254,2019-09-05,MCD,220.2100067138672,220.3300018310547,218.39999389648438,200.151611328125,2752100.0,3.0,1.314611590412028,201.30733287730817,195.15387775501603,58.24256234621422,89.61676847741585,9.28613353058839,196.71338602701823,193.32134755452475,16.270000457763672,18.74584111110609 97255,2019-09-05,MMM,162.5,166.41000366210938,162.38999938964844,139.80238342285156,2421400.0,3.0,-1.4606510176167262,140.74334395685827,131.72134873113004,47.97353956026224,1.685768594464457,1.5919859175197715,139.10556182861328,142.1407391866048,16.270000457763672,18.74584111110609 97256,2019-09-05,MRK,82.6717529296875,82.69084167480469,81.58396911621094,71.96781158447266,7524954.0,3.0,0.6015022842693583,73.29092072950495,69.9383784343134,55.056838032427144,61.865866675017195,7.151924069058882,70.91907145182292,70.33347384134929,16.270000457763672,18.74584111110609 97257,2019-09-05,MSFT,139.11000061035156,140.3800048828125,138.75999450683594,134.77279663085938,26101800.0,3.0,0.41625603943242595,135.1146231457816,128.08270656613246,55.76984181401905,104.75892915023633,13.945007258607726,131.73456242879232,131.18707987467448,16.270000457763672,18.74584111110609 97258,2019-09-05,NKE,87.27999877929688,88.62000274658203,87.27999877929688,84.97418975830078,6328400.0,3.0,0.6271134183105289,83.82743456646936,74.99405286028845,57.12203663326694,149.57957359440215,28.777758866418758,79.82725830078125,80.99735374450684,16.270000457763672,18.74584111110609 97259,2019-09-05,PG,123.23999786376953,123.43000030517578,122.18000030517578,110.50191497802734,7491900.0,3.0,1.6674347575231536,111.20348755455761,103.47679656409473,61.62392506690641,145.3639088973069,25.680689965396848,106.30572662353515,103.55635299682618,16.270000457763672,18.74584111110609 97260,2019-09-05,TRV,151.75,152.6300048828125,150.97999572753906,137.40301513671875,1230100.0,3.0,0.2090755931726278,136.58819120648286,130.1487625288687,55.75600470615171,281.10306165551606,14.813292889754953,133.32335357666017,135.28742116292318,16.270000457763672,18.74584111110609 97261,2019-09-05,UNH,230.0,231.50999450683594,227.5800018310547,215.5525360107422,4256900.0,3.0,-5.069774562071302,238.3030438943051,207.0492220358707,42.757117430437376,-106.39786354336819,43.070642047857675,226.64171396891277,231.1297981262207,16.270000457763672,18.74584111110609 97262,2019-09-05,V,183.72999572753906,185.67999267578125,183.3800048828125,179.76351928710938,6386800.0,3.0,1.2142381523350423,179.01182556683042,169.18833465045472,58.254311156446114,157.62945535121693,12.110334308393027,173.76282653808593,172.21287434895834,16.270000457763672,18.74584111110609 97263,2019-09-05,VZ,58.58000183105469,58.630001068115234,58.189998626708984,46.94168472290039,9232300.0,3.0,0.4269746291100134,47.0948413678914,44.05167657644454,57.16026717149401,161.7345633122568,14.786850315960146,45.30886637369792,45.45349280039469,16.270000457763672,18.74584111110609 97264,2019-09-05,WBA,51.79999923706055,52.77000045776367,51.79999923706055,43.734981536865234,3807100.0,3.0,-0.3394733739557694,44.29026357609489,40.62263925593636,49.95741272056297,18.446352463296023,0.5869192806866469,43.166377512613934,44.01295280456543,16.270000457763672,18.74584111110609 97265,2019-09-05,WMT,117.66999816894531,117.95999908447266,115.2699966430664,108.30107879638672,5826400.0,3.0,1.2725651044621173,110.53202670546005,98.90165859727432,60.22449126830097,138.6531055102166,31.444111626970813,104.04251530965169,104.18599116007486,16.270000457763672,18.74584111110609 97266,2019-09-06,AAPL,53.51250076293945,53.60499954223633,53.127498626708984,51.85392761230469,77449200.0,4.0,0.4797358859893919,52.431162142108406,48.35988972251562,56.37636025709455,112.42148101113233,17.79547105622024,50.10489298502604,49.44675903320312,15.0,13.024425916395531 97267,2019-09-06,AMGN,208.63999938964844,209.35000610351562,206.10000610351562,183.92820739746094,2388000.0,4.0,4.878371749427458,187.1768038128054,174.42164284246806,62.67629405797728,70.8316900003575,31.252936277959044,173.94073181152345,166.45494028727214,15.0,13.024425916395531 97268,2019-09-06,AXP,121.13999938964844,121.19000244140625,120.0,113.11480712890625,4552400.0,4.0,-1.257444062039312,119.43384824152929,109.05355486516015,47.82695221701309,-59.095319532330215,5.883568977792775,115.22922795613607,116.5347743988037,15.0,13.024425916395531 97269,2019-09-06,BA,361.6099853515625,364.9100036621094,359.1199951171875,358.7593688964844,3022600.0,4.0,4.740817623562407,370.95472374452794,314.2440555523471,54.2184624799517,111.25266950444528,17.855025590813085,339.0935577392578,347.5945541381836,15.0,13.024425916395531 97270,2019-09-06,CAT,123.70999908447266,124.33999633789062,122.45999908447266,110.83676147460938,3315700.0,4.0,-1.2575182568637615,110.64937316106234,101.35054749323454,48.6032542443895,35.56882518189301,4.650260212209256,108.90276641845703,114.71399129231771,15.0,13.024425916395531 97271,2019-09-06,CRM,153.97000122070312,154.0500030517578,150.77000427246094,151.07000732421875,4722300.0,4.0,0.9751358228966751,159.40365760192435,137.86434624329047,49.464759797448345,35.14039440513162,17.156583358924713,148.93033548990886,151.88066685994465,15.0,13.024425916395531 97272,2019-09-06,CSCO,48.650001525878906,48.9900016784668,48.27000045776367,42.82898712158203,17939100.0,4.0,-1.3331511266300353,45.86391145526588,38.88382261455834,43.63044755084574,-36.92758102134712,14.980753736790614,44.13443946838379,46.827978642781574,15.0,13.024425916395531 97273,2019-09-06,CVX,117.5,118.44000244140625,117.38999938964844,98.827880859375,4578200.0,4.0,-0.6545233632652554,101.01454543452992,95.20670014042126,48.38616679519296,-26.16100822317897,8.085811589011387,98.97183252970378,100.82993049621582,15.0,13.024425916395531 97274,2019-09-06,DIS,139.1300048828125,139.80999755859375,138.25,138.71890258789062,4090000.0,4.0,-0.210882923337266,139.23419809173154,131.14687795807313,52.887517659278856,33.0410062277725,5.399624925390254,137.0280288696289,138.70181121826172,15.0,13.024425916395531 97275,2019-09-06,GS,207.05999755859375,208.25,205.57000732421875,188.2637176513672,1438800.0,4.0,-0.3124005888297461,188.96518569427158,175.1999281362948,52.96124535166458,28.56463132495066,4.38450139695519,185.3553960164388,185.46733856201172,15.0,13.024425916395531 97276,2019-09-06,HD,228.6999969482422,231.3699951171875,227.8800048828125,209.97921752929688,3237900.0,4.0,4.464541575580171,213.3992618317448,178.67579309989583,64.23395350803571,152.37688273906457,29.972450712672728,194.62838490804037,192.55374450683593,15.0,13.024425916395531 97277,2019-09-06,HON,170.9499969482422,171.7899932861328,170.52000427246094,157.77806091308594,3327800.0,4.0,-0.11522039119543592,158.14819149741882,143.67595706215147,54.25394003292765,106.53841356484178,14.720903060349332,152.24686533610026,156.19402262369792,15.0,13.024425916395531 97278,2019-09-06,IBM,135.29637145996094,135.30592346191406,134.28298950195312,110.29833221435547,2695333.0,4.0,-0.33110516275421276,109.98175376928236,100.69617057764145,53.55151707635766,35.18995376245534,13.730201393672639,107.97202555338542,108.88148409525553,15.0,13.024425916395531 97279,2019-09-06,INTC,50.25,50.9900016784668,50.06999969482422,45.417381286621094,17067900.0,4.0,0.28603653477339464,44.533712660441104,39.08974543892413,57.34158345647491,115.52161628402406,30.010019679862665,42.44285405476888,42.75380859375,15.0,13.024425916395531 97280,2019-09-06,JNJ,128.8800048828125,129.22999572753906,128.07000732421875,115.2612075805664,6758300.0,4.0,-0.7811263421847343,118.86954447716607,113.9100766471015,43.92921568334548,-92.91360533736791,11.036478607932258,116.56454620361328,119.76691487630208,15.0,13.024425916395531 97281,2019-09-06,JPM,112.66000366210938,112.9800033569336,111.95999908447266,98.99119567871094,7836600.0,4.0,-0.013104749190574694,98.85295652380387,91.44022203454574,53.611509586992035,74.2133417350037,11.101666093487308,96.46679356892903,97.46600875854492,15.0,13.024425916395531 97282,2019-09-06,KO,55.439998626708984,55.439998626708984,54.7599983215332,48.41477966308594,9093500.0,4.0,0.5818429598920858,49.07152884027139,46.31777245977744,59.40607987543736,101.31380800880875,15.910347258414175,47.27315139770508,46.35096492767334,15.0,13.024425916395531 97283,2019-09-06,MCD,219.80999755859375,220.83999633789062,219.4499969482422,200.64402770996094,1976500.0,4.0,1.398143502742215,201.62419849112143,195.1257831983317,58.71140796076563,104.53069129875087,11.934677550542514,196.91758677164714,193.56722310384114,15.0,13.024425916395531 97284,2019-09-06,MMM,164.63999938964844,164.8800048828125,162.9499969482422,139.55548095703125,1762300.0,4.0,-1.113486482082351,140.9265386796212,131.64106996295695,47.735541773010915,3.822895455102389,1.5919859175197746,138.74874725341797,142.09054997762044,15.0,13.024425916395531 97285,2019-09-06,MRK,82.57633972167969,82.94847106933594,82.35687255859375,72.36065673828125,7047695.0,4.0,0.595308823520142,73.35591133066622,70.0271857457498,56.01527608200058,84.57332542184545,9.935586457549041,71.0533671061198,70.38105379740396,15.0,13.024425916395531 97286,2019-09-06,MSFT,140.02999877929688,140.17999267578125,138.1999969482422,133.85861206054688,20824500.0,4.0,0.5295392064082591,135.2204059119912,128.0414913658408,54.618023915765356,85.18119856749782,10.870994113911369,131.71452306111652,131.31613337198894,15.0,13.024425916395531 97287,2019-09-06,NKE,88.4000015258789,88.9800033569336,88.0199966430664,85.23365783691406,3625300.0,4.0,0.9175116524960458,84.82296018207283,74.56590624248771,57.47124353251651,157.4055930650862,30.349292726704107,79.87963078816732,81.09782803853354,15.0,13.024425916395531 97288,2019-09-06,PG,123.0,123.37999725341797,122.54000091552734,110.60093688964844,5306900.0,4.0,1.7035503007669206,111.62868074903811,103.54038510789549,61.75542001900986,142.1830441943804,25.680689965396848,106.60877634684245,103.76482276916504,15.0,13.024425916395531 97289,2019-09-06,TRV,151.77999877929688,153.64999389648438,151.69000244140625,138.39907836914062,1277000.0,4.0,0.536512465714253,137.4967134042574,129.65859055082072,57.04145982837285,284.89954073554316,20.108855579810292,133.45465291341145,135.33435719807943,15.0,13.024425916395531 97290,2019-09-06,UNH,230.1699981689453,231.9600067138672,228.58999633789062,214.99864196777344,4183200.0,4.0,-4.949089614859503,237.07154613744754,206.5325706838415,42.47407073680825,-94.68283984707719,41.2683925041585,226.02519785563152,230.904128519694,15.0,13.024425916395531 97291,2019-09-06,V,184.74000549316406,186.7100067138672,184.5500030517578,180.74636840820312,7990900.0,4.0,1.553778614486987,180.1368404343366,168.65684090111262,59.015817487177266,175.44999368201988,15.948746551170345,173.9059270222982,172.4463773091634,15.0,13.024425916395531 97292,2019-09-06,VZ,58.689998626708984,59.099998474121094,58.470001220703125,47.3182487487793,8920200.0,4.0,0.49108736504864225,47.356205637319704,44.04989749683557,58.68641224143034,170.95792751551832,22.0082780643966,45.380973434448244,45.48417123158773,15.0,13.024425916395531 97293,2019-09-06,WBA,52.66999816894531,52.79999923706055,52.150001525878906,43.927207946777344,2565600.0,4.0,-0.20634016123769072,44.294093626403885,40.620568925476,50.54297170603589,32.826984760932184,0.20125983279258058,43.11893030802409,44.02566858927409,15.0,13.024425916395531 97294,2019-09-06,WMT,115.44000244140625,115.75,114.62000274658203,107.6349868774414,4346400.0,4.0,1.2737504853133714,110.79361738386919,99.2226652699394,58.63318376083662,100.14788243036719,25.372801241250563,104.13819834391276,104.28673413594564,15.0,13.024425916395531 97353,2019-09-09,AAPL,53.709999084472656,54.11000061035156,52.76750183105469,52.075199127197266,109237600.0,0.0,0.5472893154617609,52.590471226970095,48.52105030318127,56.86621738742184,111.819876527921,22.210784436142212,50.16338094075521,49.53086789449056,15.270000457763672,74.35394244762955 97354,2019-09-09,AMGN,202.52999877929688,202.9499969482422,198.7899932861328,179.15582275390625,4353200.0,0.0,4.31235406819107,186.2704570336811,175.98945049805718,57.80724028553424,26.668826601434745,5.236209363322112,174.77401479085287,166.85150655110678,15.270000457763672,74.35394244762955 97355,2019-09-09,AXP,121.20999908447266,121.41000366210938,119.5199966430664,112.86070251464844,5336000.0,0.0,-1.1815902724711265,118.71558936431676,109.1836057345602,47.48711192847688,-59.67566703886216,8.567592750631684,115.01402155558269,116.51030349731445,15.270000457763672,74.35394244762955 97356,2019-09-09,BA,357.9800109863281,360.92999267578125,354.7300109863281,354.5886535644531,4183300.0,0.0,4.6567578660636855,372.15510857021803,315.1418671377898,52.65292906050513,80.2525730148102,10.686477371189497,339.6180063883464,347.79359130859376,15.270000457763672,74.35394244762955 97357,2019-09-09,CAT,123.38999938964844,127.38999938964844,123.19999694824219,114.94684600830078,4433300.0,0.0,-0.5676332230302563,112.45672136786382,100.25410779473384,52.97670702857191,84.23185269663603,14.772011002807991,108.73203887939454,114.7298152923584,15.270000457763672,74.35394244762955 97358,2019-09-09,CRM,151.66000366210938,152.14999389648438,148.08999633789062,149.5399932861328,6265500.0,0.0,0.7255797240322295,159.42696306737457,138.45804059473483,48.22089972146546,15.197845694887175,6.057666005284528,148.58266855875652,151.85066680908204,15.270000457763672,74.35394244762955 97359,2019-09-09,CSCO,48.970001220703125,49.0099983215332,48.459999084472656,42.60099411010742,21175100.0,0.0,-1.1912544166516739,45.26085613238613,39.14926273358066,43.12880883105314,-33.347251280762876,14.747252278551551,43.90205459594726,46.722196133931476,15.270000457763672,74.35394244762955 97360,2019-09-09,CVX,118.73999786376953,119.62999725341797,118.58000183105469,99.77220916748047,5048000.0,0.0,-0.47087648801206683,100.66247323942515,95.40965734529165,50.349866845391425,14.709388176427993,0.3307749876961891,98.88628311157227,100.82589543660482,15.270000457763672,74.35394244762955 97361,2019-09-09,DIS,139.5800018310547,140.0800018310547,138.47999572753906,138.00318908691406,5458700.0,0.0,-0.06605453542229611,139.29191325069942,131.11997792361697,51.99423600220893,38.054617487849804,6.727218165960841,136.8351847330729,138.668052927653,15.270000457763672,74.35394244762955 97362,2019-09-09,GS,209.22000122070312,213.8800048828125,208.44000244140625,192.59754943847656,2734500.0,0.0,0.3993524996757287,190.47075175744155,174.2731538822069,55.69831396052492,93.20795698665395,10.087604386564166,185.08965352376302,185.7963005065918,15.270000457763672,74.35394244762955 97363,2019-09-09,HD,231.5,233.8699951171875,230.0800018310547,211.5599822998047,4449100.0,0.0,4.897589636787757,215.53149038930837,178.73526681284005,65.11515732165529,156.119599936018,34.33906637875616,195.1515686035156,193.0344586690267,15.270000457763672,74.35394244762955 97364,2019-09-09,HON,171.88999938964844,172.72999572753906,169.05999755859375,156.39532470703125,4991800.0,0.0,0.21478430665123938,158.687788589561,143.48878611747026,52.74470021192192,98.61170138223447,8.894376245364763,152.15215962727865,156.1530901590983,15.270000457763672,74.35394244762955 97365,2019-09-09,IBM,134.4072723388672,136.73040771484375,134.28298950195312,111.89117431640625,4421024.0,0.0,0.09770126560481174,111.05759955071454,100.12799310065265,55.47387472813308,56.63207813689654,18.899116880467147,107.78900934855143,108.99160944620768,15.270000457763672,74.35394244762955 97366,2019-09-09,INTC,51.060001373291016,52.029998779296875,51.02000045776367,46.01498031616211,20749700.0,0.0,0.5217333104137722,45.33761071950551,38.78622312754039,58.669128335608605,153.63875179031325,36.44577076681064,42.45314076741536,42.83115717569987,15.270000457763672,74.35394244762955 97367,2019-09-09,JNJ,128.0,128.16000366210938,126.58999633789062,114.12845611572266,7684700.0,0.0,-0.8583611334175885,118.78402715430009,113.62628931298507,42.07363736259931,-148.0191318842332,19.591865323054535,116.4804089864095,119.57642415364583,15.270000457763672,74.35394244762955 97368,2019-09-09,JPM,113.70999908447266,116.05999755859375,113.5999984741211,101.44377136230469,13985100.0,0.0,0.3962334413718054,100.02754966272036,90.76317985998472,56.936868724192244,143.71506088835358,24.10664309449313,96.44276657104493,97.56314620971679,15.270000457763672,74.35394244762955 97369,2019-09-09,KO,55.029998779296875,55.08000183105469,54.36000061035156,47.792388916015625,10814900.0,0.0,0.5138029526866319,49.05813569586805,46.42759199578234,56.191391417227194,58.1554867234032,6.276040272305251,47.283378219604494,46.400492922465006,15.270000457763672,74.35394244762955 97370,2019-09-09,MCD,220.5,220.5,217.16000366210938,198.11810302734375,2569600.0,0.0,1.2461572086298247,201.32630011053064,195.17502587823887,55.41002773903806,49.48858706192072,1.8238489817464676,197.00312042236328,193.77765121459962,15.270000457763672,74.35394244762955 97371,2019-09-09,MMM,165.0,167.85000610351562,164.69000244140625,141.2580108642578,3091300.0,0.0,-0.6929878193967625,141.5607667660077,131.34328139073057,49.521892774281554,44.142674889268285,7.967841319943121,138.56537373860678,142.07098566691081,15.270000457763672,74.35394244762955 97372,2019-09-09,MRK,82.53816986083984,82.5572509765625,79.12213897705078,69.76948547363281,12040786.0,0.0,0.3769691300436051,73.47878290135098,69.73296178859043,48.89977828565906,-47.68390543982003,21.60857632265273,71.1102060953776,70.39665667215984,15.270000457763672,74.35394244762955 97373,2019-09-09,MSFT,139.58999633789062,139.75,136.4600067138672,132.33815002441406,25773900.0,0.0,0.4909687707415742,135.2418696918801,128.0457249126121,52.74380291102129,43.26331786563581,1.7533331839972737,131.60703506469727,131.40657780965168,15.270000457763672,74.35394244762955 97374,2019-09-09,NKE,88.94000244140625,89.3499984741211,88.41999816894531,85.21443176269531,4282400.0,0.0,1.1330419593704306,85.68229396053164,74.3698003082672,57.43538783627271,158.92801330007944,31.997787601793153,79.92305475870768,81.18232549031576,15.270000457763672,74.35394244762955 97375,2019-09-09,PG,122.70999908447266,122.77999877929688,121.77999877929688,109.97081756591797,7662400.0,0.0,1.6621663467057033,111.83042408126973,103.82382091384746,60.39318754574773,114.64266812716097,17.538276120041264,106.83201243082682,103.94445635477702,15.270000457763672,74.35394244762955 97376,2019-09-09,TRV,152.7899932861328,153.3800048828125,148.02000427246094,135.8590545654297,1658300.0,0.0,0.584314242301673,137.62504111626149,129.61764076850412,52.98081199745895,156.35165159968787,3.0674397373257474,133.45782165527345,135.34378890991212,15.270000457763672,74.35394244762955 97377,2019-09-09,UNH,229.0,232.0,228.55999755859375,216.57586669921875,3895600.0,0.0,-4.672317502542796,235.36292289659917,206.5559400184399,43.574383426664454,-82.87074965883866,41.09953651200481,225.3285639444987,230.69757893880208,15.270000457763672,74.35394244762955 97378,2019-09-09,V,186.9199981689453,187.0500030517578,179.50999450683594,176.66900634765625,7290500.0,0.0,1.4768338137420471,180.35537620699927,168.70668586575465,54.73119559474544,101.89515307776726,5.612752421415798,173.8450948079427,172.6482012430827,15.270000457763672,74.35394244762955 97379,2019-09-09,VZ,59.4900016784668,59.52000045776367,58.63999938964844,46.99776840209961,12848700.0,0.0,0.5101563200796733,47.49588136474019,44.14096403320902,56.90173213985034,157.40582113361924,27.84914746633301,45.423169199625654,45.50607280731201,15.270000457763672,74.35394244762955 97380,2019-09-09,WBA,52.650001525878906,55.70000076293945,52.650001525878906,46.45952606201172,9416400.0,0.0,0.10232622442892847,45.11061187000593,40.07808899669329,57.34487667369093,134.75481871224687,28.233172201171147,43.147887802124025,44.06996148427327,15.270000457763672,74.35394244762955 97381,2019-09-09,WMT,114.5,116.61000061035156,114.4000015258789,109.13603973388672,5973700.0,0.0,1.3799056356646986,111.11541205266214,99.74990548273824,61.03344265123957,112.55102181524352,29.94903894745032,104.25902099609375,104.41513989766439,15.270000457763672,74.35394244762955 97382,2019-09-10,AAPL,53.46500015258789,54.19499969482422,52.9275016784668,52.69036865234375,127111600.0,1.0,0.6430522287015208,52.813644632971304,48.69226471456288,58.215657660833386,121.36092392813553,22.955334677008064,50.226710637410484,49.63092180887858,15.199999809265137,92.23690702393446 97383,2019-09-10,AMGN,200.80999755859375,201.97000122070312,195.36000061035156,174.31253051757812,4866300.0,1.0,3.433389791182634,186.777931709495,174.82123973825892,53.448089061591816,-0.8657037433766438,4.2804201899110685,175.4241678873698,167.17658309936525,15.199999809265137,92.23690702393446 97384,2019-09-10,AXP,119.5999984741211,119.61000061035156,116.30000305175781,110.40434265136719,6196100.0,1.0,-1.3046441840116927,118.47558284310077,108.7986984679344,44.336694057134785,-126.25120755672125,24.091046169539272,114.70407460530599,116.4427038828532,15.199999809265137,92.23690702393446 97385,2019-09-10,BA,359.0,369.489990234375,358.54998779296875,365.17352294921875,4547200.0,1.0,5.382207660927008,374.6363319553118,316.27294233668044,55.989280742269344,111.70867132410925,20.73575445679568,340.65210774739586,348.1968714396159,15.199999809265137,92.23690702393446 97386,2019-09-10,CAT,127.26000213623047,130.2899932861328,127.22000122070312,117.69290161132812,8479700.0,1.0,0.19840231566233513,114.87569350561665,99.06093140283062,55.58865530521391,144.97545187558882,23.07206139340854,108.60647684733073,114.79051005045572,15.199999809265137,92.23690702393446 97387,2019-09-10,CRM,148.77000427246094,151.66000366210938,147.74000549316406,149.64999389648438,6249700.0,1.0,0.5305648266134142,159.13355401055324,139.64444891913425,48.317558562038975,16.330331022915345,4.673352821149212,148.36400146484374,151.84466679890951,15.199999809265137,92.23690702393446 97388,2019-09-10,CSCO,48.56999969482422,49.349998474121094,47.95000076293945,43.15345764160156,16119200.0,1.0,-1.0224350668155182,44.85955067934344,39.346245371681945,44.72196844758472,-26.190105206478595,19.219699832538666,43.67639287312826,46.64624512990316,15.199999809265137,92.23690702393446 97389,2019-09-10,CVX,120.2300033569336,123.29000091552734,119.91000366210938,101.82798767089844,8728800.0,1.0,-0.15763376794829753,101.03011010912012,95.17044912549902,54.26822112781497,103.09734829632391,18.819215254240095,98.85519790649414,100.85750198364258,15.199999809265137,92.23690702393446 97390,2019-09-10,DIS,138.1199951171875,138.44000244140625,134.5800018310547,134.98129272460938,10974600.0,1.0,-0.19289520016937445,139.29339839238014,131.12246922236596,48.42198907600018,-27.564396995248792,12.280331823154773,136.48395589192708,138.5854118347168,15.199999809265137,92.23690702393446 97391,2019-09-10,GS,213.5,217.08999633789062,213.22000122070312,195.91384887695312,2615800.0,1.0,1.2169908860507803,193.17491543529567,172.9651709294504,57.64904768659823,153.47696103937153,17.09319399045135,184.98923085530598,186.17737350463867,15.199999809265137,92.23690702393446 97392,2019-09-10,HD,232.25,233.02000427246094,229.7100067138672,211.67811584472656,4210600.0,1.0,5.190483077080501,217.20287822553757,179.53919330766553,65.18147739767886,138.61407856161495,33.026761512841105,195.6446787516276,193.4656723022461,15.199999809265137,92.23690702393446 97393,2019-09-10,HON,168.6300048828125,169.63999938964844,166.89999389648438,156.34925842285156,4221600.0,1.0,0.46721250814471205,159.30812789832373,143.39787338341455,52.69418098039687,71.26671615105421,0.7981422602115772,152.02779083251954,156.1171989440918,15.199999809265137,92.23690702393446 97394,2019-09-10,IBM,136.71128845214844,139.06309509277344,136.67303466796875,113.81356048583984,5208766.0,1.0,0.5859000561474232,112.60787394105051,99.47065083922291,57.6615783425046,97.2971547518722,26.597733614987067,107.68248062133789,109.14165878295898,15.199999809265137,92.23690702393446 97395,2019-09-10,INTC,51.33000183105469,51.84000015258789,50.83000183105469,46.220123291015625,18532000.0,1.0,0.716815029374871,46.03251670564824,38.6461015347082,59.12089675006891,153.11236469471288,34.03877216793166,42.44309616088867,42.9194554011027,15.199999809265137,92.23690702393446 97396,2019-09-10,JNJ,127.33999633789062,129.5500030517578,126.33999633789062,116.46586608886719,8239500.0,1.0,-0.7226307738942808,118.62482290591059,113.65974664364997,46.86470653445365,-78.32705943431864,9.062183802078042,116.40607223510742,119.43411076863607,15.199999809265137,92.23690702393446 97397,2019-09-10,JPM,116.30000305175781,117.2699966430664,115.7300033569336,102.73597717285156,14333100.0,1.0,0.8155064651167407,101.45611506518881,90.14247425976237,58.556145132024945,185.68739577741684,28.49927918609529,96.47265548706055,97.67774670918783,15.199999809265137,92.23690702393446 97398,2019-09-10,KO,54.22999954223633,54.439998626708984,53.849998474121094,47.68719482421875,12038200.0,1.0,0.44624839894713375,49.004045864500505,46.586874011598134,55.664720296486614,22.59902746422855,4.538425078257516,47.29535827636719,46.44563783009847,15.199999809265137,92.23690702393446 97399,2019-09-10,MCD,215.42999267578125,215.42999267578125,208.27999877929688,191.2059326171875,6407600.0,1.0,0.5614801966646041,202.34563325082962,193.57775542104537,47.801027791444284,-145.48900892105283,34.96143737612354,196.8763905843099,193.86078262329102,15.199999809265137,92.23690702393446 97400,2019-09-10,MMM,166.16000366210938,169.10000610351562,166.00999450683594,143.74366760253906,3240200.0,1.0,-0.15735399549933504,142.86520282785077,130.73941448171954,51.99973495214017,82.47016599524075,11.705844215774551,138.38668568929037,142.12321599324545,15.199999809265137,92.23690702393446 97401,2019-09-10,MRK,78.61640930175781,78.61640930175781,75.2385482788086,68.28166198730469,18087432.0,1.0,0.08292254929314424,73.85229743404109,69.08110710697453,45.4689992217091,-236.31307860375202,42.706676651891954,71.08791732788086,70.38147188822428,15.199999809265137,92.23690702393446 97402,2019-09-10,MSFT,136.8000030517578,136.88999938964844,134.50999450683594,130.952392578125,28903400.0,1.0,0.3446099291820701,135.23278935185616,128.12608210810478,51.09084129606973,-37.07414532966437,7.372253780192943,131.4632662455241,131.47184842427572,15.199999809265137,92.23690702393446 97403,2019-09-10,NKE,88.26000213623047,88.62999725341797,86.29000091552734,83.4461441040039,7072400.0,1.0,1.147932592161368,86.074786695772,74.49533812112251,54.21706835232479,114.87089855484666,15.216560208813506,79.90498046875,81.24006741841634,15.199999809265137,92.23690702393446 97404,2019-09-10,PG,121.02999877929688,121.18000030517578,119.58000183105469,107.90949249267578,9582200.0,1.0,1.4463647660662957,111.67350989438981,104.32729271791487,56.198066760900126,46.103398734318915,2.090017652202183,106.94843190511068,104.0854118347168,15.199999809265137,92.23690702393446 97405,2019-09-10,TRV,148.85000610351562,149.13999938964844,145.5399932861328,133.43739318847656,1629000.0,1.0,0.4219259603576404,137.6394339835266,129.6857094490906,49.505027170835476,-0.7979402075269987,14.925648397523725,133.4161860148112,135.3022954305013,15.199999809265137,92.23690702393446 97406,2019-09-10,UNH,231.4499969482422,234.2899932861328,230.8300018310547,218.2470703125,4257600.0,1.0,-4.268912083542432,234.47314654517115,206.43738354516088,44.733098456780986,-59.80690132625895,31.480251052271164,224.66009724934895,230.4955680847168,15.199999809265137,92.23690702393446 97407,2019-09-10,V,179.41000366210938,179.6999969482422,173.80999755859375,171.60885620117188,15255200.0,1.0,0.9960607095785292,180.33975946158898,168.74799993782506,50.06477650793012,-48.22512659097669,22.9373735181227,173.63113861083986,172.76066869099935,15.199999809265137,92.23690702393446 97408,2019-09-10,VZ,59.25,59.79999923706055,58.790000915527344,47.839019775390625,13987000.0,1.0,0.5863910089838527,47.785275373057175,44.173647966786575,60.189268888084705,168.32422122439206,31.504741726598382,45.48566195170085,45.53327388763428,15.199999809265137,92.23690702393446 97409,2019-09-10,WBA,55.56999969482422,57.0,55.459999084472656,47.537654876708984,6930900.0,1.0,0.4289973297626304,46.16744416659621,39.468533769194806,59.78105388910613,213.37708460615585,36.823948701351725,43.210850652058916,44.13664010365804,15.199999809265137,92.23690702393446 97410,2019-09-10,WMT,115.98999786376953,116.95999908447266,115.4800033569336,108.87335205078125,4857400.0,1.0,1.4263950620949117,110.8593665094476,101.02197580622624,60.398985039378125,114.57723045055792,31.769253758024156,104.39442647298178,104.53263282775879,15.199999809265137,92.23690702393446 97411,2019-09-11,AAPL,54.51750183105469,55.9275016784668,54.432498931884766,54.365665435791016,177158400.0,2.0,0.8443938303045186,53.54994085983847,48.311452496484776,61.60009494900048,193.3929846912598,36.250014820216585,50.353150304158525,49.75425459543864,14.609999656677246,35.489938004996304 97412,2019-09-11,AMGN,197.1300048828125,198.4600067138672,195.1699981689453,173.4005889892578,2875300.0,2.0,2.63286814407428,187.23403055622006,173.58331716106508,52.67439576018411,-20.973264069568557,4.790254497864932,176.0330790201823,167.4526123046875,14.609999656677246,35.489938004996304 97413,2019-09-11,AXP,117.12000274658203,118.0999984741211,116.75,111.05372619628906,3674400.0,2.0,-1.3343835278287912,117.53219095396787,108.95906804871768,45.32863286842887,-120.84262175942418,24.091046169539275,114.43836059570313,116.39452756245932,14.609999656677246,35.489938004996304 97414,2019-09-11,BA,368.739990234375,383.5,368.0,378.4664306640625,8437000.0,2.0,6.949647202121696,379.5207224232858,316.3380483286673,59.68035785131572,156.3630091281495,33.77288293873547,341.891943359375,348.694997660319,14.609999656677246,35.489938004996304 97415,2019-09-11,CAT,130.85000610351562,133.19000244140625,129.47000122070312,120.22222137451172,7592600.0,2.0,0.9980807123773019,117.49089954146014,97.7175927375926,57.821020629266656,189.8879244176076,30.325415142073187,108.61069234212239,114.89201571146647,14.609999656677246,35.489938004996304 97416,2019-09-11,CRM,150.08999633789062,154.64999389648438,149.0399932861328,154.08999633789062,6242400.0,2.0,0.725917283202449,159.49753327760882,140.30146879758647,52.05473958071933,59.75586294358038,14.825933596382745,148.2683344523112,151.90800018310546,14.609999656677246,35.489938004996304 97417,2019-09-11,CSCO,49.95000076293945,50.06999969482422,49.33000183105469,43.872535705566406,18656000.0,2.0,-0.8211551600826823,44.13237365405162,39.8375299104015,46.73122483545986,4.702216632738936,10.473429633021274,43.48814633687337,46.57283821105957,14.609999656677246,35.489938004996304 97418,2019-09-11,CVX,122.20999908447266,122.9800033569336,120.37000274658203,101.35165405273438,5509500.0,2.0,0.05158259040135249,101.0615981508279,95.15027318706271,53.26071329401642,107.11369645278117,18.8192152542401,98.80520197550456,100.8731736501058,14.609999656677246,35.489938004996304 97419,2019-09-11,DIS,135.55999755859375,136.24000549316406,134.92999267578125,135.37890625,7896400.0,2.0,-0.2583550955933731,139.22740917739225,131.10694751206086,48.89986282720479,-36.12515794859456,12.280331823154778,136.194357808431,138.52059377034504,14.609999656677246,35.489938004996304 97420,2019-09-11,GS,215.2100067138672,216.85000610351562,213.36000061035156,196.9768524169922,1886300.0,2.0,1.9285199226035843,195.57096557380217,171.83775177238923,58.25851423175752,166.14921490086834,17.093193990451354,184.89173787434896,186.58865331013996,14.609999656677246,35.489938004996304 97421,2019-09-11,HD,232.92999267578125,233.67999267578125,231.02000427246094,211.36924743652344,2978300.0,2.0,5.336168115093301,218.56993135322892,180.49737516532576,64.84802907428747,130.541964653692,34.25144159926145,196.14795989990233,193.87352778116863,14.609999656677246,35.489938004996304 97422,2019-09-11,HON,169.7899932861328,171.36000061035156,169.1999969482422,157.88864135742188,4047500.0,2.0,0.7824593102703261,159.9441688444355,143.14343338945125,54.21029713361901,116.5379204641061,6.702665025449573,151.97369079589845,156.1138427734375,14.609999656677246,35.489938004996304 97423,2019-09-11,IBM,138.47991943359375,138.73805236816406,136.4340362548828,112.67582702636719,4047706.0,2.0,0.8709556980545159,113.55464364949424,99.13669012125771,55.97769595937302,95.36622133560883,25.295096746961914,107.5667221069336,109.27533111572265,14.609999656677246,35.489938004996304 97424,2019-09-11,INTC,51.599998474121094,52.790000915527344,51.380001068115234,47.085304260253906,18968900.0,2.0,0.9305052850314937,46.84954470613004,38.35977574369907,60.981629465964794,182.33995926329928,39.72219988130453,42.48581161499023,43.02305914560954,14.609999656677246,35.489938004996304 97425,2019-09-11,JNJ,129.86000061035156,131.27999877929688,129.0800018310547,117.9222412109375,6203600.0,2.0,-0.49187614317503403,118.32919426927246,113.8423099421533,49.55403725518349,33.767761916043284,2.3738133544438553,116.40824025472006,119.32573738098145,14.609999656677246,35.489938004996304 97426,2019-09-11,JPM,116.88999938964844,117.19999694824219,115.37999725341797,103.01726531982422,9919200.0,2.0,1.1571421454148236,102.65933969248891,89.62931310902476,58.90412698215702,179.91138445158816,26.239985591852776,96.51953837076823,97.80576451619466,14.609999656677246,35.489938004996304 97427,2019-09-11,KO,54.290000915527344,54.79999923706055,53.970001220703125,48.01154708862305,9740400.0,2.0,0.4141098448991869,48.98602357352373,46.71622519051436,56.95170825563949,42.59319136164867,2.915970255205909,47.32603937784831,46.502617073059085,14.609999656677246,35.489938004996304 97428,2019-09-11,MCD,209.69000244140625,211.5500030517578,208.5399932861328,191.6800994873047,3393300.0,2.0,0.056478980955716906,202.73017974397905,192.42956451871626,48.3047945492203,-165.07574546054806,34.96143737612355,196.8452901204427,193.97419128417968,14.609999656677246,35.489938004996304 97429,2019-09-11,MMM,169.86000061035156,169.88999938964844,165.3699951171875,143.07974243164062,3579100.0,2.0,0.21113265056513342,143.61965686253936,130.3846308571872,51.30387477475477,91.55071065991045,14.063892989702998,138.16140441894532,142.16311594645182,14.609999656677246,35.489938004996304 97430,2019-09-11,MRK,78.11068725585938,79.30343627929688,77.88167572021484,69.30976104736328,10602197.0,2.0,-0.06638721202283193,73.89348139975051,68.77579197671433,48.07325576227328,-137.9902860135086,35.795314940938574,71.07816543579102,70.3761781056722,14.609999656677246,35.489938004996304 97431,2019-09-11,MSFT,135.91000366210938,136.27000427246094,135.08999633789062,130.99090576171875,24726100.0,2.0,0.22908641919636352,135.09715253675535,128.06733263170167,51.13486999408425,-32.44034612453549,7.372253780192938,131.3425214131673,131.53136660257977,14.609999656677246,35.489938004996304 97432,2019-09-11,NKE,86.95999908447266,87.25,85.87000274658203,83.36925506591797,4623300.0,2.0,1.140383590971794,86.40641003346248,74.51397876048283,54.08075853382779,97.87718296317114,12.209657633660512,79.89776280721028,81.31777572631836,14.609999656677246,35.489938004996304 97433,2019-09-11,PG,119.86000061035156,121.33999633789062,119.36000061035156,109.16069030761719,7565500.0,2.0,1.3606173161468007,111.69772808530345,104.66493442080005,58.028741775320384,59.0103883304979,3.8071848178059566,106.97423553466797,104.25035069783529,14.609999656677246,35.489938004996304 97434,2019-09-11,TRV,145.86000061035156,146.36000061035156,144.3000030517578,133.12782287597656,1440000.0,2.0,0.26519533321791755,137.5829542500145,129.63341385301283,49.07923156588067,-77.508486748268,20.146842667829944,133.39803721110027,135.25850931803384,14.609999656677246,35.489938004996304 97435,2019-09-11,UNH,232.49000549316406,234.25,228.5800018310547,219.8900909423828,3168100.0,2.0,-3.7731379633259508,232.23886772546294,207.2624399527597,45.86374138960243,-56.95258527141222,36.058624412190824,224.01165974934895,230.31155192057292,14.609999656677246,35.489938004996304 97436,2019-09-11,V,177.39999389648438,177.92999267578125,174.4499969482422,170.2756805419922,9113600.0,2.0,0.5016853108881776,180.47152485823818,168.28803782486727,48.92779941007858,-65.1492866186951,22.9373735181227,173.42715861002605,172.8525360107422,14.609999656677246,35.489938004996304 97437,2019-09-11,VZ,59.900001525878906,60.18000030517578,59.52000045776367,48.17552185058594,12241500.0,2.0,0.666279993366139,48.14016385089272,44.12000689495689,61.40741636918568,174.94976533533816,36.194666513308846,45.57913411458333,45.574672571818034,14.609999656677246,35.489938004996304 97438,2019-09-11,WBA,57.34000015258789,58.099998474121094,56.83000183105469,48.52384567260742,6992300.0,2.0,0.758717862334926,47.23978334231742,38.853476850553676,61.84321682889981,249.31866916126359,42.99596352939544,43.298956807454424,44.2164426167806,14.609999656677246,35.489938004996304 97439,2019-09-11,WMT,116.0,116.69999694824219,115.22000122070312,108.84519958496094,5284100.0,2.0,1.4443174067586,110.77728342292492,101.91181188347157,60.32945633399082,102.64598534993439,29.105297617866754,104.53542861938476,104.6482561747233,14.609999656677246,35.489938004996304 97440,2019-09-12,AAPL,56.20000076293945,56.60499954223633,55.71500015258789,54.24407958984375,128906800.0,3.0,0.9828182218517583,54.06819351333732,48.28776351791268,61.227758302976405,208.85318202835498,40.539100118310515,50.441140747070314,49.857151667277016,14.220000267028809,36.3282106408578 97441,2019-09-12,AMGN,196.08999633789062,196.8300018310547,193.89999389648438,171.7714080810547,4448000.0,3.0,1.8457114746703382,187.81914892454336,172.56699914674573,51.30194718923862,-40.5299894562237,8.28083812595204,176.29081115722656,167.65430425008137,14.220000267028809,36.3282106408578 97442,2019-09-12,AXP,119.0,120.43000030517578,118.77999877929688,112.013671875,3733500.0,3.0,-1.2659000703771568,117.26608143950855,108.88354319428052,46.77896620075644,-62.497280935232375,8.815165334583714,114.27052434285481,116.33138974507649,14.220000267028809,36.3282106408578 97443,2019-09-12,BA,383.7099914550781,384.0,374.30999755859375,371.2418212890625,4495300.0,3.0,7.522177750611945,380.2458190284174,321.06945501943414,56.99295091832563,139.96470109850338,34.185853535161876,343.0965627034505,348.76070505777994,14.220000267028809,36.3282106408578 97444,2019-09-12,CAT,132.0,132.69000244140625,130.07000732421875,119.01177978515625,5594600.0,3.0,1.516675788574318,119.31322397387335,97.38935399853877,56.41709083985279,185.79517584631026,30.32541514207318,108.61310195922852,114.92837715148926,14.220000267028809,36.3282106408578 97445,2019-09-12,CRM,155.0399932861328,156.8000030517578,154.41000366210938,154.75,4993500.0,3.0,0.9233485053341894,159.1881105475471,142.1138914055779,52.58200668562825,97.75518382837596,21.27105088296695,148.27666778564452,151.97733357747396,14.220000267028809,36.3282106408578 97446,2019-09-12,CSCO,50.279998779296875,50.29999923706055,49.40999984741211,43.78483963012695,16546700.0,3.0,-0.6610950322207074,43.97526266162504,39.935010318111296,46.517905454540546,13.699394550103674,7.773549475325797,43.328253809611006,46.48852933247884,14.220000267028809,36.3282106408578 97447,2019-09-12,CVX,120.04000091552734,122.18000030517578,119.55999755859375,101.46863555908203,5818300.0,3.0,0.22424256294345923,101.60131502226356,95.0182055465841,53.48013044234761,95.08688218795415,13.348022563930412,98.79301935831705,100.86956418355307,14.220000267028809,36.3282106408578 97448,2019-09-12,DIS,136.83999633789062,138.6699981689453,136.5399932861328,136.6811065673828,7333900.0,3.0,-0.20281789323581734,139.23352415710383,131.5630624517829,50.45506812307352,28.928582989670044,0.3546963762439049,136.01178487141928,138.50596440633137,14.220000267028809,36.3282106408578 97449,2019-09-12,GS,216.3800048828125,220.75999450683594,215.14999389648438,198.7394561767578,2913800.0,3.0,2.6046148246977054,197.94748987539182,171.67809606210815,59.26407317049978,206.93742846395338,25.204648138321982,184.89122009277344,186.96685969034831,14.220000267028809,36.3282106408578 97450,2019-09-12,HD,233.4199981689453,235.49000549316406,233.11000061035156,212.4049072265625,3366100.0,3.0,5.472114517128176,219.02600017661666,183.07871173744581,65.46091832762565,131.3235178637871,37.59676056809463,196.79622802734374,194.29111989339194,14.220000267028809,36.3282106408578 97451,2019-09-12,HON,171.52999877929688,172.0,168.39999389648438,155.44586181640625,2777500.0,3.0,0.825665025925673,160.35247746255146,143.2338247225071,51.50077598686054,101.81231626304333,3.635753894773476,151.8824951171875,156.01795145670573,14.220000267028809,36.3282106408578 97452,2019-09-12,IBM,137.69598388671875,137.70555114746094,135.64053344726562,112.69153594970703,2620648.0,3.0,1.0856176028572122,114.38600244799906,99.27594289501852,55.99605060612916,91.43256937957577,20.880698192518807,107.49103775024415,109.39078191121419,14.220000267028809,36.3282106408578 97453,2019-09-12,INTC,53.0,53.33000183105469,52.06999969482422,47.28152084350586,23308700.0,3.0,1.1029749816027135,47.570078542009135,38.27608387254164,61.39390777390066,188.00968788344804,42.72102464075454,42.56902949015299,43.11162363688151,14.220000267028809,36.3282106408578 97454,2019-09-12,JNJ,131.36000061035156,131.77000427246094,130.05999755859375,117.25697326660156,5250000.0,3.0,-0.3585498594739249,118.4404647162754,113.83341986624414,48.39653459561669,48.26589166886099,5.377897257223645,116.44355672200521,119.19452679951986,14.220000267028809,36.3282106408578 97455,2019-09-12,JPM,116.55000305175781,118.47000122070312,115.91999816894531,103.65019989013672,12283500.0,3.0,1.4621091296571649,103.75675374619749,89.68434961683963,59.69193258774408,194.48998304059856,30.94905271048529,96.57550532023112,97.92265472412109,14.220000267028809,36.3282106408578 97456,2019-09-12,KO,55.099998474121094,55.310001373291016,54.97999954223633,48.30959701538086,12357900.0,3.0,0.4079869281084072,48.88388476423535,47.00420498796191,58.107699599791886,87.84445520766533,12.377956253340995,47.398505274454756,46.56792418162028,14.220000267028809,36.3282106408578 97457,2019-09-12,MCD,211.89999389648438,214.02999877929688,211.3000030517578,193.45828247070312,3439100.0,3.0,-0.19797152248762018,202.88449004274122,191.98423401731736,50.17041512717077,-107.29696917588866,21.83758600971223,196.92244567871094,194.1066535949707,14.220000267028809,36.3282106408578 97458,2019-09-12,MMM,169.6199951171875,171.85000610351562,168.61000061035156,145.20785522460938,2870400.0,3.0,0.667190927683663,144.95973947099588,130.16906301923848,53.37286459348233,149.5771194829395,19.74815032477023,138.08888498942056,142.16706466674805,14.220000267028809,36.3282106408578 97459,2019-09-12,MRK,79.65648651123047,80.22901153564453,78.99809265136719,69.6357650756836,8416698.0,3.0,-0.15660522547250366,73.89996715829449,68.76178668692035,48.8741807386038,-90.19274216938403,26.941611354812046,71.08708216349284,70.35973981221517,14.220000267028809,36.3282106408578 97460,2019-09-12,MSFT,137.85000610351562,138.4199981689453,136.8699951171875,132.33815002441406,27010000.0,3.0,0.24343835205283426,135.050070846674,128.4550789946346,52.67650870641515,46.50016920375396,3.5280930291126262,131.39712498982746,131.5764128367106,14.220000267028809,36.3282106408578 97461,2019-09-12,NKE,87.0999984741211,88.06999969482422,86.22000122070312,84.25341796875,4057500.0,3.0,1.192004820568016,86.81369124331654,74.76488923153697,55.41421441247752,114.64487838346015,16.744353242338324,79.95740102132162,81.37523282368979,14.220000267028809,36.3282106408578 97462,2019-09-12,PG,122.6500015258789,123.20999908447266,121.62000274658203,110.51089477539062,6194300.0,3.0,1.3856392737114902,111.62622141049758,105.36474233461962,59.89969311267431,110.95993756240316,10.461282438696685,107.11615778605143,104.45851236979166,14.220000267028809,36.3282106408578 97463,2019-09-12,TRV,147.17999267578125,148.91000366210938,146.8000030517578,135.0124053955078,1358900.0,3.0,0.2897155803705971,137.4796666557171,130.24559732133366,51.69570728197801,48.83681670547938,5.8642612783803605,133.47289123535157,135.2399449666341,14.220000267028809,36.3282106408578 97464,2019-09-12,UNH,235.0,236.39999389648438,229.6999969482422,216.03134155273438,4713700.0,3.0,-3.6495326869649887,231.0427664108845,207.2286355666546,43.6920905773241,-54.465331056214204,27.365691920952283,223.41986541748048,230.06744893391928,14.220000267028809,36.3282106408578 97465,2019-09-12,V,176.85000610351562,179.41000366210938,176.67999267578125,173.1949920654297,7748800.0,3.0,0.3415164982752117,180.1007615209034,169.1181074976513,51.426614565291054,-5.877940259794106,16.58812329766419,173.43482767740886,172.99759318033855,14.220000267028809,36.3282106408578 97466,2019-09-12,VZ,60.099998474121094,60.54999923706055,59.97999954223633,48.415870666503906,9491400.0,3.0,0.7404512685153293,48.44584514438971,44.19168422877924,62.26065704273993,173.78177255626755,40.43933938167284,45.71693852742513,45.62404123942057,14.220000267028809,36.3282106408578 97467,2019-09-12,WBA,58.0,58.0,55.2599983215332,46.43446350097656,6771700.0,3.0,0.8417251962448304,47.68692900715144,38.87496827068059,55.59561909565486,180.14497948803876,24.44657239185161,43.342538070678714,44.26155999501546,14.220000267028809,36.3282106408578 97468,2019-09-12,WMT,116.6500015258789,117.06999969482422,115.9000015258789,109.68955993652344,4474300.0,3.0,1.509256053480044,110.23199871931031,103.46280337419556,61.697488785962946,109.81475536127142,31.220555751814032,104.75685577392578,104.77032814025878,14.220000267028809,36.3282106408578 97469,2019-09-13,AAPL,55.0,55.1974983215332,54.255001068115234,53.188819885253906,159053200.0,4.0,0.9958899114801625,54.22621423559839,48.54333952111547,58.076015264003765,131.83357821789983,21.68033163414967,50.5311782836914,49.94480272928874,13.739999771118164,22.725514981003933 97470,2019-09-13,AMGN,194.41000366210938,196.6699981689453,194.3300018310547,173.07293701171875,2428800.0,4.0,1.3117852070743936,188.13446883613915,171.91167374198585,52.32845790800857,-40.716688481959636,8.280838125952043,176.60892588297526,167.86069107055664,13.739999771118164,22.725514981003933 97471,2019-09-13,AXP,119.23999786376953,119.97000122070312,118.29000091552734,112.1830825805664,3941100.0,4.0,-1.1843044839481962,117.01301843201917,108.8373256536742,47.03547979539523,-66.1125604816023,11.27063630017963,114.11711959838867,116.25152956644693,13.739999771118164,22.725514981003933 97472,2019-09-13,BA,377.3900146484375,381.75,377.04998779296875,375.3235778808594,3628900.0,4.0,8.210628959736368,381.99520183415643,324.43560566096073,58.095798693378164,134.56663811263547,34.185853535161876,344.6628173828125,348.9828384399414,13.739999771118164,22.725514981003933 97473,2019-09-13,CAT,132.8000030517578,133.99000549316406,131.1300048828125,120.84547424316406,3704900.0,4.0,2.051976038215642,121.28311189225367,97.09330564925024,58.014674296283054,198.94077165627837,33.53550273074174,108.82357355753581,114.99111722310384,13.739999771118164,22.725514981003933 97474,2019-09-13,CRM,154.32000732421875,154.91000366210938,152.74000549316406,152.97999572753906,3763500.0,4.0,0.9263116746674882,158.7763255198277,143.61067551776995,51.02524783119853,72.21886378767063,14.102086685787693,148.3490010579427,151.95800018310547,13.739999771118164,22.725514981003933 97475,2019-09-13,CSCO,50.0099983215332,50.220001220703125,49.7599983215332,43.872535705566406,15867800.0,4.0,-0.5211622532941149,44.20129515679716,40.040455178896195,46.76927276988398,26.524909475803632,7.773549475325778,43.171576817830406,46.40452009836833,13.739999771118164,22.725514981003933 97476,2019-09-13,CVX,122.25,122.31999969482422,121.23999786376953,101.5354995727539,4885400.0,4.0,0.3622958808355463,102.05147107060021,95.04773242061073,53.608902496394,118.69849026973938,14.078987850510071,98.8484130859375,100.86762034098307,13.739999771118164,22.725514981003933 97477,2019-09-13,DIS,137.85000610351562,138.22000122070312,137.11000061035156,137.19801330566406,5209100.0,4.0,-0.11575979952317539,139.30702577149782,131.94781584227172,51.066613360047455,46.19328537039683,0.354696376243908,135.88487854003907,138.47228825887044,13.739999771118164,22.725514981003933 97478,2019-09-13,GS,220.35000610351562,221.5,219.1999969482422,199.7933807373047,2722400.0,4.0,3.188710341713147,200.156326686339,171.73554037909065,59.86217014445138,219.61364560532172,26.65640503143073,185.18255767822265,187.35269927978516,13.739999771118164,22.725514981003933 97479,2019-09-13,HD,234.3300018310547,234.97000122070312,232.3300018310547,212.5684356689453,3805500.0,4.0,5.529309955526429,218.8962238311461,186.2441860199281,65.55900442717571,118.28541899185319,34.44557641155939,197.4758321126302,194.70451431274415,13.739999771118164,22.725514981003933 97480,2019-09-13,HON,168.92999267578125,169.17999267578125,167.47999572753906,154.59779357910156,2739600.0,4.0,0.7824542027261998,160.6243920870097,143.46337799355672,50.59260509023187,71.60231852097525,0.09892261010776887,151.85200093587238,155.91312306722006,13.739999771118164,22.725514981003933 97481,2019-09-13,IBM,137.97323608398438,138.28871154785156,136.95985412597656,112.73076629638672,2308104.0,4.0,1.2445577826758552,115.11444295280356,99.46946818000893,56.04339803023243,112.29005731104941,23.01161229454565,107.3628921508789,109.49783922831217,13.739999771118164,22.725514981003933 97482,2019-09-13,INTC,52.7599983215332,53.0,52.22999954223633,46.86232376098633,18010800.0,4.0,1.1920910736828532,48.074355751841935,38.38189195933971,59.99294266203045,167.0981617686933,42.72102464075457,42.66928215026856,43.197631200154625,13.739999771118164,22.725514981003933 97483,2019-09-13,JNJ,131.3300018310547,131.57000732421875,129.9600067138672,117.5716323852539,5369800.0,4.0,-0.2249048942945251,118.57922938445073,113.80351597687739,48.97964847957097,45.96839030100697,4.6752895846612335,116.48727976481119,119.06528917948405,13.739999771118164,22.725514981003933 97484,2019-09-13,JPM,119.0,120.4000015258789,118.75,105.68962097167969,16257200.0,4.0,1.8470700254725898,105.17960975663537,89.5827231596244,62.112871813722236,227.13350936356204,37.43754187072782,96.78911717732747,98.08517341613769,13.739999771118164,22.725514981003933 97485,2019-09-13,KO,54.47999954223633,54.790000915527344,54.06999969482422,47.912227630615234,11486100.0,4.0,0.36684136513594723,48.85541254274821,47.1016404510262,56.032465783161705,33.57327711063535,5.237846823599948,47.47525774637858,46.61959559122722,13.739999771118164,22.725514981003933 97486,2019-09-13,MCD,212.5,212.77999877929688,208.9499969482422,191.32449340820312,3791800.0,4.0,-0.5652880356128662,203.1861619627667,191.0157942139911,48.01918849539546,-158.06343878614052,28.84618999883562,196.9124496459961,194.20294825236002,13.739999771118164,22.725514981003933 97487,2019-09-13,MMM,170.58999633789062,172.47999572753906,169.86000061035156,145.9399871826172,2534200.0,4.0,1.0753019172023812,146.2092613953165,130.16238472284755,54.06741349450568,175.1789769355913,21.53148567570571,138.07900899251302,142.19882100423177,13.739999771118164,22.725514981003933 97488,2019-09-13,MRK,79.16984558105469,79.74236297607422,78.35877990722656,69.50952911376953,7521496.0,4.0,-0.23557428453337081,73.9219822184905,68.71461217237864,48.574065133276754,-111.57981305111643,30.2971043273089,71.07228724161784,70.3290776570638,13.739999771118164,22.725514981003933 97489,2019-09-13,MSFT,137.77999877929688,138.05999755859375,136.57000732421875,132.1456756591797,23363100.0,4.0,0.2365544372401871,134.8842267191023,128.9712084615618,52.43203616765979,36.34241751167366,1.9838708343944915,131.38808517456056,131.6097787221273,13.739999771118164,22.725514981003933 97490,2019-09-13,NKE,88.25,88.79000091552734,87.30000305175781,83.91704559326172,5894700.0,4.0,1.1920315793800143,86.94697583531304,75.40185686732367,54.788060410196934,117.46716218186516,20.594144354095896,80.09880599975585,81.4390655517578,13.739999771118164,22.725514981003933 97491,2019-09-13,PG,121.81999969482422,122.58000183105469,121.5,109.92582702636719,6777400.0,4.0,1.3427805394174328,111.5994696101443,105.81726546676,58.726221900481285,90.37245553005532,9.429479216975729,107.27788391113282,104.64469998677572,13.739999771118164,22.725514981003933 97492,2019-09-13,TRV,148.38999938964844,148.57000732421875,145.5800018310547,133.20069885253906,1631700.0,4.0,0.16110139929475054,137.43655972577037,130.425365017882,49.18249999012611,-13.69436355737528,11.259368977528748,133.51271057128906,135.17201919555663,13.739999771118164,22.725514981003933 97493,2019-09-13,UNH,232.99000549316406,236.55999755859375,231.5399932861328,220.3610382080078,4523200.0,4.0,-3.1657119231622346,229.61637826786608,207.75950826777847,46.625601193516644,-31.843934345681006,26.7216008575798,222.96488291422526,229.82524973551432,13.739999771118164,22.725514981003933 97494,2019-09-13,V,178.64999389648438,178.77000427246094,176.02000427246094,172.5041046142578,6103200.0,4.0,0.1570226575501863,180.0509314594224,169.2652474346206,50.81789625959374,-21.666676770570366,18.59231373285167,173.3815709431966,173.1083002726237,13.739999771118164,22.725514981003933 97495,2019-09-13,VZ,60.08000183105469,60.45000076293945,59.72999954223633,48.03931427001953,10719300.0,4.0,0.7600857884310059,48.644379923787454,44.286383702311184,60.10686833226518,143.6107737447488,34.00065130780796,45.84245783487956,45.66316979726155,13.739999771118164,22.725514981003933 97496,2019-09-13,WBA,55.95000076293945,56.439998626708984,55.29999923706055,46.7938346862793,3872200.0,4.0,0.92583490914717,48.09188607475717,39.06734129645865,56.37969535734582,155.70108168064635,24.44657239185162,43.40969263712565,44.311286735534665,13.739999771118164,22.725514981003933 97497,2019-09-13,WMT,117.16000366210938,118.19000244140625,116.94999694824219,110.16800689697266,5638600.0,4.0,1.5811011205087198,110.71688790581452,103.42260031440033,62.4564041381038,121.82234656625621,37.27619279614157,105.02535018920898,104.90084063212076,13.739999771118164,22.725514981003933 97556,2019-09-16,AAPL,54.432498931884766,55.032501220703125,54.38999938964844,53.46843719482422,84632400.0,0.0,1.0170877452974167,54.47781013166431,48.61756264055248,58.65933657035818,124.24761117750863,21.680331634149663,50.66614367167155,50.03069489796956,14.670000076293945,17.220776619794822 97557,2019-09-16,AMGN,196.16000366210938,196.16000366210938,193.50999450683594,171.8422393798828,1597400.0,0.0,0.7803424774203336,188.470542195975,170.69549173957185,51.27128293677721,-55.10708189968747,10.696439992194719,176.8502634684245,168.02737070719402,14.670000076293945,17.220776619794822 97558,2019-09-16,AXP,118.13999938964844,118.44000244140625,116.68000030517578,110.71491241455078,4280600.0,0.0,-1.2239989581495792,116.23852704975603,108.95396486308577,45.08725237805372,-106.70339101274651,18.93766110819553,113.90787353515626,116.14344736735026,14.670000076293945,17.220776619794822 97559,2019-09-16,BA,378.1400146484375,381.6300048828125,375.0,374.4241943359375,3055500.0,0.0,8.584699693105222,382.9866854891028,328.22757537515497,57.75819234001938,120.74507208793811,30.377011467994453,346.02655436197915,349.0865249633789,14.670000076293945,17.220776619794822 97560,2019-09-16,CAT,132.99000549316406,133.8000030517578,131.99000549316406,120.27643585205078,2876500.0,0.0,2.402593102453025,122.84203706500125,97.04472593548704,57.33992519807409,180.72107338351367,33.535502730741754,109.0828254699707,114.99925333658854,14.670000076293945,17.220776619794822 97561,2019-09-16,CRM,151.64999389648438,154.10000610351562,151.36000061035156,153.00999450683594,2592300.0,0.0,0.9204700526968281,158.43836379245107,144.86063675686535,51.05065659781266,58.31798367047137,8.439497057669596,148.59266764322916,151.88816680908204,14.670000076293945,17.220776619794822 97562,2019-09-16,CSCO,49.79999923706055,50.18000030517578,49.790000915527344,43.8111457824707,13025600.0,0.0,-0.4104863405553516,44.413559860192464,40.091267639197184,46.61062807918092,31.922082220688136,7.7735494753257806,43.07540740966797,46.300897407531735,14.670000076293945,17.220776619794822 97563,2019-09-16,CVX,124.86000061035156,125.2699966430664,122.97000122070312,103.72498321533203,10683900.0,0.0,0.640988248041154,102.98771822032997,94.80593717517785,57.58598867814907,185.6065040714127,27.798100401972903,98.97706527709961,100.88300514221191,14.670000076293945,17.220776619794822 97564,2019-09-16,DIS,136.2899932861328,137.24000549316406,135.3000030517578,134.99124145507812,6329300.0,0.0,-0.22227147145292747,139.30430883751265,132.0101763309444,48.426740046877185,-12.677533075366755,8.417077775618257,135.68905181884764,138.38372039794922,14.670000076293945,17.220776619794822 97565,2019-09-16,GS,217.82000732421875,219.3300018310547,216.32000732421875,197.35842895507812,2205500.0,0.0,3.4157552873258226,201.60634003759898,172.0157760512682,57.83275010297394,166.0320685077779,17.193136975013832,185.45984598795573,187.6970532735189,14.670000076293945,17.220776619794822 97566,2019-09-16,HD,232.72999572753906,233.61000061035156,230.61000061035156,209.85205078125,3120200.0,0.0,5.294417445218585,217.9093530365086,189.82716124571795,62.50859805425348,96.29786229696731,27.55942367461328,198.08535614013672,195.02282180786133,14.670000076293945,17.220776619794822 97567,2019-09-16,HON,167.0399932861328,167.41000366210938,165.75999450683594,153.21505737304688,2427700.0,0.0,0.6293789692211078,160.69477986533335,143.501764018944,49.13129032899649,35.67192098093929,6.2923214153411635,151.82249908447267,155.77179718017578,14.670000076293945,17.220776619794822 97568,2019-09-16,IBM,136.29063415527344,137.32313537597656,136.0133819580078,111.7970199584961,2017211.0,0.0,1.2804136825575938,115.62289250162182,99.64523188802663,54.59694912415478,103.1492432000389,17.520254533986407,107.28298263549804,109.56645634969075,14.670000076293945,17.220776619794822 97569,2019-09-16,INTC,51.900001525878906,52.290000915527344,51.70000076293945,46.559059143066406,13354600.0,0.0,1.2241342409921074,48.4725841044624,38.49206700332569,58.9856055503358,133.65533852528048,35.17862593175472,42.78364232381185,43.27681255340576,14.670000076293945,17.220776619794822 97570,2019-09-16,JNJ,130.11000061035156,130.75,129.3300018310547,116.45685577392578,5101700.0,0.0,-0.2065623305215354,118.49659040651659,113.81036683835646,47.0318786923074,-0.5968536439924912,0.17668927857334876,116.47064361572265,118.89129727681478,14.670000076293945,17.220776619794822 97571,2019-09-16,JPM,118.9000015258789,119.87000274658203,118.37999725341797,104.7490234375,11993900.0,0.0,2.0525949123396003,106.23011646983947,89.53786448719178,60.38256291226147,186.52765789392765,34.84093052978578,96.9716692606608,98.22794189453126,14.670000076293945,17.220776619794822 97572,2019-09-16,KO,54.099998474121094,54.34000015258789,53.630001068115234,47.64733123779297,11172000.0,0.0,0.3092929483923754,48.85654265607139,47.09564659868935,54.68563961337988,-6.760510177455776,12.340097516377194,47.534414291381836,46.6589625676473,14.670000076293945,17.220776619794822 97573,2019-09-16,MCD,209.3000030517578,209.86000061035156,207.3300018310547,189.1267852783203,3437700.0,0.0,-1.0219453478741514,203.67092890460745,189.62634282390817,45.921244422290776,-198.85636938906148,33.25632691155763,196.73153330485027,194.2539970397949,14.670000076293945,17.220776619794822 97574,2019-09-16,MMM,171.2100067138672,171.2100067138672,167.91000366210938,144.43319702148438,2459300.0,0.0,1.2625930566243824,147.01753728597308,130.04958612711286,52.40542872368861,143.8690960093822,13.207748625051194,138.09791920979816,142.16061579386394,14.670000076293945,17.220776619794822 97575,2019-09-16,MRK,78.67366027832031,78.67366027832031,77.94847106933594,69.0215072631836,6191270.0,0.0,-0.333690540715736,74.0134064261232,68.41548761684555,47.40978757141653,-137.8031088883782,32.42634550730757,71.0194923400879,70.30086924235026,14.670000076293945,17.220776619794822 97576,2019-09-16,MSFT,135.8300018310547,136.6999969482422,135.66000366210938,131.1929931640625,16731400.0,0.0,0.15246781562845513,134.88237307164212,128.9923110714243,51.21498538824231,-12.592086075135025,2.721270968226915,131.38437576293944,131.607124710083,14.670000076293945,17.220776619794822 97577,2019-09-16,NKE,87.08999633789062,87.81999969482422,86.66999816894531,83.86898803710938,4171700.0,0.0,1.1746344875951564,87.05152106455387,75.98894982167661,54.69671518679587,93.6100909537855,15.594545200886525,80.30187352498372,81.47509829203288,14.670000076293945,17.220776619794822 97578,2019-09-16,PG,121.80999755859375,121.95999908447266,119.0199966430664,107.79246520996094,9626700.0,0.0,1.123716707656996,111.58049596221545,105.88754602997204,54.685130174165415,32.15434166861539,9.289034660776796,107.37719955444337,104.77565600077311,14.670000076293945,17.220776619794822 97579,2019-09-16,TRV,145.7100067138672,147.22999572753906,145.52999877929688,133.22802734375,1161000.0,0.0,0.060679440208900814,137.43614268318848,130.45470356925293,49.22102199170523,-38.551608337002904,11.481637976749155,133.51903076171874,135.09564463297525,14.670000076293945,17.220776619794822 97580,2019-09-16,UNH,232.82000732421875,236.0500030517578,232.14999389648438,221.13450622558594,2973600.0,0.0,-2.6888724296277644,227.6726627817274,208.74985766504994,47.13457813821048,-25.776460052173505,26.72160085757981,222.5106465657552,229.63396428426105,14.670000076293945,17.220776619794822 97581,2019-09-16,V,176.1699981689453,177.1999969482422,175.50999450683594,171.3752899169922,4253600.0,0.0,-0.07936112693133168,180.12211948141692,168.98775753274322,49.82115862272697,-49.9031367028275,20.17664843428686,173.34737091064454,173.15079828898112,14.670000076293945,17.220776619794822 97582,2019-09-16,VZ,59.93000030517578,59.9900016784668,59.189998626708984,47.6707763671875,10950500.0,0.0,0.7374079780144527,48.760008239363614,44.39909439125162,58.07292664474845,109.79473333398506,21.17338712762676,45.9468797047933,45.69998811086019,14.670000076293945,17.220776619794822 97583,2019-09-16,WBA,55.349998474121094,55.70000076293945,55.060001373291016,46.25060272216797,3660800.0,0.0,0.9378472636099602,48.38358629831483,39.22009488454649,54.86476954171129,126.02680827200734,21.689220870438024,43.46950594584147,44.35223560333252,14.670000076293945,17.220776619794822 97584,2019-09-16,WMT,116.54000091552734,117.16999816894531,115.37999725341797,108.42304992675781,6090300.0,0.0,1.4801728976734694,110.84942849070491,103.53210532277164,58.112224561491885,84.5525203049992,21.276162752592455,105.2350565592448,104.99137903849284,14.670000076293945,17.220776619794822 97585,2019-09-17,AAPL,54.9900016784668,55.20500183105469,54.779998779296875,53.662960052490234,73274800.0,1.0,1.037622484138467,54.74386260893891,48.603169556588426,59.0691870999952,126.12826231889969,23.07398522803141,50.89382654825847,50.12257436116536,14.4399995803833,10.789473937543644 97586,2019-09-17,AMGN,194.0399932861328,196.77999877929688,194.0399932861328,174.1797332763672,2447400.0,1.0,0.5415439262437758,188.2692980401463,170.0750684149318,53.131700826556255,-51.78187156476311,8.389237699930897,177.33715006510417,168.18860931396483,14.4399995803833,10.789473937543644 97587,2019-09-17,AXP,117.9000015258789,119.12999725341797,117.5,112.04193115234375,3054700.0,1.0,-1.135290866738103,115.31725112094693,109.37173508510776,47.13468134797717,-72.3895167685932,14.408665476558868,113.85548350016276,116.06045290629069,14.4399995803833,10.789473937543644 97588,2019-09-17,BA,378.4100036621094,385.30999755859375,377.79998779296875,379.7117004394531,3269500.0,1.0,9.20173907715781,384.67851098057264,331.5188492489196,59.20015366634441,128.85343911870845,33.97338380150687,347.84482930501304,349.3281010945638,14.4399995803833,10.789473937543644 97589,2019-09-17,CAT,132.58999633789062,132.75999450683594,131.19000244140625,119.39115905761719,2888900.0,1.0,2.5792927321149506,124.02984861114169,97.19472490570402,56.286343398387544,147.53699608381342,29.344993703914508,109.39958775838217,114.98875033060709,14.4399995803833,10.789473937543644 97590,2019-09-17,CRM,153.0,153.4499969482422,151.72999572753906,152.82000732421875,3028500.0,1.0,0.8902479234489533,157.7719004504215,146.44210101442226,50.87772157006629,52.6975445593385,8.439497057669595,148.9260009765625,151.8211669921875,14.4399995803833,10.789473937543644 97591,2019-09-17,CSCO,49.97999954223633,50.02000045776367,49.18000030517578,43.32884216308594,16070600.0,1.0,-0.35757089889549576,44.503980048975464,40.080648246922976,45.36012194257764,19.033470073104613,14.539754770544041,43.01811536153158,46.19475536346435,14.4399995803833,10.789473937543644 97592,2019-09-17,CVX,124.12000274658203,124.62000274658203,122.55999755859375,103.53278350830078,7246500.0,1.0,0.8367000890454364,103.73082640876899,94.61270767936577,57.141138755542826,148.85449347750253,24.83668901952312,99.15418065388998,100.8862252553304,14.4399995803833,10.789473937543644 97593,2019-09-17,DIS,135.8000030517578,136.72999572753906,135.6699981689453,135.49819946289062,4726500.0,1.0,-0.26274668420538205,139.31431394719897,132.10156434869947,49.05264085821786,-4.443870330529558,8.41707777561826,135.62311350504558,138.33307520548502,14.4399995803833,10.789473937543644 97594,2019-09-17,GS,215.8000030517578,216.13999938964844,212.5399932861328,196.16822814941406,2429100.0,1.0,3.4597687241793835,202.70931528938848,172.2730241881506,56.85806419167115,116.90679449088591,6.073582021183608,185.92890370686848,188.01795959472656,14.4399995803833,10.789473937543644 97595,2019-09-17,HD,226.7899932861328,230.3300018310547,226.47000122070312,209.14344787597656,3732500.0,1.0,4.9935228826453795,216.92301624660996,192.9504639779994,61.73345684504455,71.45565213741348,12.706428511931472,198.88827667236328,195.3573112487793,14.4399995803833,10.789473937543644 97596,2019-09-17,HON,166.49000549316406,166.7899932861328,165.25999450683594,153.44554138183594,2287200.0,1.0,0.5206620095495964,160.73674100002071,143.51511599460818,49.383391285930756,26.443053435528856,8.115392925830015,151.98412068684897,155.66458028157552,14.4399995803833,10.789473937543644 97597,2019-09-17,IBM,136.21414184570312,136.21414184570312,134.47418212890625,111.57731628417969,3068127.0,1.0,1.2763880838578245,116.04959347016894,99.78034198515333,54.25610257872111,83.95675284520951,9.056988661367045,107.36351954142252,109.62688802083333,14.4399995803833,10.789473937543644 97598,2019-09-17,INTC,52.04999923706055,52.13999938964844,51.349998474121094,46.33607482910156,19641100.0,1.0,1.217501116362655,48.79609662747131,38.58954904818787,58.24175625097256,112.0891784660364,30.31699162250231,42.94106903076172,43.348290570576985,14.4399995803833,10.789473937543644 97599,2019-09-17,JNJ,129.60000610351562,130.5,129.11000061035156,116.57373809814453,4976400.0,1.0,-0.18051344323438911,118.26825280702433,113.89518866026084,47.25936307086152,-6.933925197005308,1.405042401394722,116.48496932983399,118.72103818257649,14.4399995803833,10.789473937543644 97600,2019-09-17,JPM,118.41999816894531,118.61000061035156,117.23999786376953,104.23037719726562,10735400.0,1.0,2.148853799839614,107.04702544830812,89.58946823455321,59.43807281875444,143.41070240848734,26.94196610446719,97.23538767496744,98.37297757466634,14.4399995803833,10.789473937543644 97601,2019-09-17,KO,54.099998474121094,54.70000076293945,53.959999084472656,47.89457321166992,11347400.0,1.0,0.28040345799495014,48.85483769750332,47.09266672754551,55.71345017011834,18.32637417726704,5.429152987409582,47.62168210347493,46.70405724843343,14.4399995803833,10.789473937543644 97602,2019-09-17,MCD,208.0,210.83999633789062,207.49000549316406,191.3609619140625,3667900.0,1.0,-1.1898542757361952,203.6412075613887,188.94667848597456,48.29681080324522,-164.0351209154876,28.12122385580242,196.74694112141927,194.35528386433919,14.4399995803833,10.789473937543644 97603,2019-09-17,MMM,167.75999450683594,168.57000732421875,166.5,143.07118225097656,2716400.0,1.0,1.2862918530355785,147.47535126345264,130.02761657102002,50.941186912333386,101.20693219330417,7.515913650497441,138.23563741048176,142.10800476074218,14.4399995803833,10.789473937543644 97604,2019-09-17,MRK,78.36832427978516,79.67557525634766,78.36832427978516,69.42538452148438,7375405.0,1.0,-0.3745413813279015,73.96303628432106,68.20409399521996,48.467259158699655,-102.81786705233148,22.646898447796854,71.0177744547526,70.27981020609538,14.4399995803833,10.789473937543644 97605,2019-09-17,MSFT,136.9600067138672,137.52000427246094,136.42999267578125,132.21302795410156,17814200.0,1.0,0.16622075555821425,134.77725618606038,128.99926969284584,52.437809185490316,22.04067816432803,1.649481062591808,131.56461079915366,131.62115160624185,14.4399995803833,10.789473937543644 97606,2019-09-17,NKE,86.7699966430664,87.63999938964844,86.47000122070312,84.17652893066406,3248400.0,1.0,1.1721513161658663,87.19635837961594,76.48502666066726,55.191284152472754,85.81553688850164,13.990848990517629,80.58452784220377,81.50810915629069,14.4399995803833,10.789473937543644 97607,2019-09-17,PG,119.62999725341797,121.98999786376953,119.44000244140625,109.06167602539062,6377100.0,1.0,1.0405271984469806,111.61533442963639,105.93552158843002,56.52626707719396,47.011759761080064,9.04783921240522,107.61963907877605,104.93581453959148,14.4399995803833,10.789473937543644 97608,2019-09-17,TRV,146.47999572753906,148.1199951171875,146.2100067138672,134.0564727783203,1322900.0,1.0,0.04739657883717996,137.4543815028475,130.4785057652189,50.40011411099648,1.3252113815243831,6.41058546118594,133.64321645100912,135.04379297892254,14.4399995803833,10.789473937543644 97609,2019-09-17,UNH,233.07000732421875,233.99000549316406,231.1699981689453,219.33285522460938,2392900.0,1.0,-2.4283592603595423,225.47640696758222,209.90458973651934,46.0758367078236,-38.980803706772086,29.2264827038566,222.15251871744792,229.34192479451497,14.4399995803833,10.789473937543644 97610,2019-09-17,V,176.8300018310547,178.25999450683594,175.0399932861328,171.7061004638672,5924700.0,1.0,-0.23726825203729618,180.10169889702172,168.68801973090797,50.11777147940257,-51.90256433336156,15.195746015338365,173.60145924886066,173.20366770426432,14.4399995803833,10.789473937543644 97611,2019-09-17,VZ,59.31999969482422,59.900001525878906,59.31999969482422,47.967220306396484,8801700.0,1.0,0.7348849025763897,48.91468527780724,44.47435891164589,59.221167143327605,106.99830182102137,21.173387127626768,46.0710641225179,45.73606522878011,14.4399995803833,10.789473937543644 97612,2019-09-17,WBA,55.34000015258789,55.34000015258789,54.220001220703125,45.83271408081055,4841900.0,1.0,0.90323508829605,48.59580897263669,39.31542912550785,53.71616080807025,95.04320206192958,12.373652092800517,43.56535555521647,44.39215482076009,14.4399995803833,10.789473937543644 97613,2019-09-17,WMT,115.31999969482422,116.69000244140625,115.25,109.30490112304688,4604500.0,1.0,1.454577115980328,111.08866243462322,103.54617261786703,59.58196234948787,82.85009663015826,20.037816868498805,105.58556315104167,105.08401196797689,14.4399995803833,10.789473937543644 97614,2019-09-18,AAPL,55.26499938964844,55.712501525878906,54.86000061035156,54.16627883911133,101360000.0,2.0,1.0820369834835475,55.07729683914819,48.571483602135984,60.12727021781198,132.34747950043686,27.150770232689208,51.108734893798825,50.223649978637695,13.949999809265137,13.321876981862063 97615,2019-09-18,AMGN,196.36000061035156,196.8300018310547,193.25999450683594,172.69223022460938,1897800.0,2.0,0.22961839140685925,188.34867891248396,169.27583890978164,51.829045916908505,-71.4126855507395,10.887063377037252,177.68770548502604,168.35846583048502,13.949999809265137,13.321876981862063 97616,2019-09-18,AXP,118.58999633789062,118.80000305175781,117.47000122070312,111.75016784667969,2844500.0,2.0,-1.0761270033577262,115.05778107101436,109.37898116653447,46.73832511965902,-74.32593783986492,14.55987037468839,113.73595911661783,115.98182118733725,13.949999809265137,13.321876981862063 97617,2019-09-18,BA,383.25,386.739990234375,379.79998779296875,381.8959045410156,4186400.0,2.0,9.754549872455698,385.3491794872105,336.2503261280239,59.78675870781997,128.73112459762885,35.360336432989556,349.6904022216797,349.57088572184244,13.949999809265137,13.321876981862063 97618,2019-09-18,CAT,131.6300048828125,132.22000122070312,129.72000122070312,118.39753723144531,3005700.0,2.0,2.609075683954714,124.87398956782886,97.65136062138012,55.11060257830524,120.67617807969172,21.835125792560422,109.67028223673502,114.95451545715332,13.949999809265137,13.321876981862063 97619,2019-09-18,CRM,152.35000610351562,152.91000366210938,150.57000732421875,152.77000427246094,2951200.0,2.0,0.8524354941436059,157.21763983681132,147.71936272666522,50.8308397584564,41.55371620098452,3.5056468248512447,149.25833435058593,151.82466710408528,13.949999809265137,13.321876981862063 97620,2019-09-18,CSCO,49.470001220703125,49.7400016784668,48.779998779296875,43.26744842529297,12563800.0,2.0,-0.3169355558931173,44.603844352975955,40.10442972539319,45.20043467332568,13.799970449517092,18.71969503256836,42.92282244364421,46.085411643981935,13.949999809265137,13.321876981862063 97621,2019-09-18,CVX,123.55000305175781,124.20999908447266,123.0199966430664,103.77511596679688,4801500.0,2.0,0.9998318974724754,104.38872288896832,94.62753687665668,57.568667662417425,134.90787732433185,24.836689019523124,99.32172724405925,100.89376017252604,13.949999809265137,13.321876981862063 97622,2019-09-18,DIS,136.41000366210938,137.07000732421875,135.72000122070312,135.9852752685547,6857900.0,2.0,-0.2526087189960151,139.3392679017497,132.2426153379964,49.65985685388079,16.785219373972584,6.420355884426264,135.4551203409831,138.30717798868815,13.949999809265137,13.321876981862063 97623,2019-09-18,GS,214.8300018310547,217.88999938964844,213.3000030517578,197.23126220703125,2474900.0,2.0,3.5396250599380323,203.76907348694385,172.88023528991164,57.51956442345623,117.87348462252116,10.286206795914223,186.3030782063802,188.33325805664063,13.949999809265137,13.321876981862063 97624,2019-09-18,HD,230.3699951171875,231.52999877929688,229.00999450683594,209.70668029785156,3341800.0,2.0,4.74580325750091,217.01276615643812,194.22868281817128,62.11970145806809,77.19874444152128,15.746156845088446,199.59378967285156,195.7597307840983,13.949999809265137,13.321876981862063 97625,2019-09-18,HON,165.88999938964844,167.99000549316406,165.50999450683594,154.83743286132812,1831700.0,2.0,0.5405855123356957,160.99810914689024,143.66856413191837,50.90345753292295,45.86282875999937,2.9756384453509535,152.1153991699219,155.57597529093425,13.949999809265137,13.321876981862063 97626,2019-09-18,IBM,135.8030548095703,136.0420684814453,134.33078002929688,111.5930404663086,2074846.0,2.0,1.259942742324327,116.38881273885279,100.16457166056126,54.277236349696864,80.29482459487657,8.280385323032709,107.44535598754882,109.68564275105794,13.949999809265137,13.321876981862063 97627,2019-09-18,INTC,52.130001068115234,52.130001068115234,51.15999984741211,46.14876937866211,14906800.0,2.0,1.1834878219157616,49.03459374612815,38.809507206020285,57.61045078694884,97.82477123875066,27.65290563198613,43.083184178670244,43.41413656870524,13.949999809265137,13.321876981862063 97628,2019-09-18,JNJ,129.89999389648438,130.55999755859375,128.77999877929688,117.23899841308594,4373600.0,2.0,-0.10497843868948564,118.35606689239546,113.87761688446,48.560139989978474,1.0435046678347217,3.839585242020876,116.50332667032878,118.5474412282308,13.949999809265137,13.321876981862063 97629,2019-09-18,JPM,118.31999969482422,120.08000183105469,117.75,105.27645874023438,10665600.0,2.0,2.2832300450426857,107.90861852990096,89.82230874671038,60.72003301521368,142.3703132947455,32.40041465898049,97.50877558390299,98.54679539998372,13.949999809265137,13.321876981862063 97630,2019-09-18,KO,54.20000076293945,54.290000915527344,53.81999969482422,47.8857421875,9700400.0,2.0,0.25386929170426953,48.817277226832694,47.19566451511067,55.66679652544183,-10.944178864553518,7.787348039909342,47.690539296468096,46.74359925587972,13.949999809265137,13.321876981862063 97631,2019-09-18,MCD,210.64999389648438,210.8800048828125,208.2899932861328,191.88987731933594,2534800.0,2.0,-1.2656545797574381,203.52337176387692,188.43613903934573,48.84711469485255,-144.75196289659485,27.906121619060148,196.67022196451822,194.47052637736002,13.949999809265137,13.321876981862063 97632,2019-09-18,MMM,167.61000061035156,168.0500030517578,165.25,142.53492736816406,2096700.0,2.0,1.2474225222156008,147.86839084827372,130.18193874157,50.36798999658054,79.91785285381994,2.626152325473259,138.38359985351562,142.0460350036621,13.949999809265137,13.321876981862063 97633,2019-09-18,MRK,78.88359069824219,79.46565246582031,78.60687255859375,69.85450744628906,6943734.0,2.0,-0.3680467196427202,73.91616926819698,68.07724580138309,49.581575818771775,-90.66949805485625,22.64689844779686,70.99609018961588,70.25280799865723,13.949999809265137,13.321876981862063 97634,2019-09-18,MSFT,137.36000061035156,138.6699981689453,136.52999877929688,133.3004608154297,23982100.0,2.0,0.2618483782808312,134.90562142387546,128.99215689643705,53.71721308452199,57.949555639226965,7.54685891472309,131.7018051147461,131.6403542836507,13.949999809265137,13.321876981862063 97635,2019-09-18,NKE,87.6500015258789,88.4000015258789,87.20999908447266,84.64743041992188,4722200.0,2.0,1.1944127528937827,87.23415972778571,77.19274456908929,55.952949934132654,95.08136732838521,18.57938636660492,80.80843124389648,81.56893793741862,13.949999809265137,13.321876981862063 97636,2019-09-18,PG,121.2699966430664,121.95999908447266,120.7699966430664,109.2867202758789,5684200.0,2.0,0.98144462063253,111.61292315284949,106.1638705178048,56.84785898271443,61.28363923573942,9.047839212405215,107.83357365926106,105.08288040161133,13.949999809265137,13.321876981862063 97637,2019-09-18,TRV,145.83999633789062,147.0,144.6999969482422,133.3463592529297,1276900.0,2.0,-0.020197586130080936,137.44807027892313,130.55273691101826,49.383324186816,-67.6660322039266,13.543183504225443,133.68245747884114,134.97195638020833,13.949999809265137,13.321876981862063 97638,2019-09-18,UNH,230.8000030517578,233.1300048828125,229.22999572753906,217.53118896484375,2960500.0,2.0,-2.340302555753368,224.16342923727905,210.4230575791272,45.02949321477769,-51.90386191878135,34.000599637580954,221.6335642496745,229.06116739908853,13.949999809265137,13.321876981862063 97639,2019-09-18,V,177.08999633789062,177.17999267578125,172.8300018310547,170.57733154296875,9542500.0,2.0,-0.4483249932941362,180.15921701690957,168.24612203338341,49.09343713521942,-102.39224434642533,22.366828221065653,173.70066833496094,173.23108495076497,13.949999809265137,13.321876981862063 97640,2019-09-18,VZ,59.61000061035156,59.97999954223633,59.380001068115234,48.01527786254883,8451900.0,2.0,0.7283670285493145,48.999627675285666,44.682650767097144,59.40760126083907,102.95088600570685,22.43037456806615,46.20139071146647,45.76633618672689,13.949999809265137,13.321876981862063 97641,2019-09-18,WBA,54.63999938964844,54.72999954223633,53.91999816894531,45.47334671020508,3903800.0,2.0,0.8371565272092596,48.734579652292474,39.48923054363038,52.73402663773934,72.73553459487272,9.182694177950069,43.660821024576826,44.4329860051473,13.949999809265137,13.321876981862063 97642,2019-09-18,WMT,116.91000366210938,117.2300033569336,116.18000030517578,109.91470336914062,3956000.0,2.0,1.466592256895126,111.34982905224092,103.76440434619659,60.571605504165134,94.43744356585455,23.506121340434287,105.91127497355143,105.18509674072266,13.949999809265137,13.321876981862063 97643,2019-09-19,AAPL,55.502498626708984,55.939998626708984,55.092498779296875,53.726173400878906,88242400.0,3.0,1.069395636234134,55.28658988466658,48.564490056129316,58.75341990489325,124.19661587899652,28.954959593573303,51.29250170389811,50.32954209645589,14.050000190734863,19.869089857399075 97644,2019-09-19,AMGN,195.72000122070312,196.3699951171875,194.52000427246094,173.23236083984375,1483400.0,3.0,0.025702897335008856,188.25742147795359,168.63308297761284,52.26863179421543,-79.12868162317626,10.887063377037254,178.0832280476888,168.54303868611655,14.050000190734863,19.869089857399075 97645,2019-09-19,AXP,118.61000061035156,119.5199966430664,117.5999984741211,110.85609436035156,1975800.0,3.0,-1.088832095021985,114.49900497863179,109.49448485901469,45.524772266443776,-70.8837199798819,9.592728711123756,113.55557530721029,115.90361213684082,14.050000190734863,19.869089857399075 97646,2019-09-19,BA,386.1400146484375,388.5199890136719,382.8999938964844,379.94891357421875,2928800.0,3.0,9.92118526318734,386.02383394569097,339.96874417930906,59.004471615533944,125.99296624785421,37.1179321689445,351.5061075846354,349.85766754150393,14.050000190734863,19.869089857399075 97647,2019-09-19,CAT,131.47000122070312,132.02999877929688,129.8699951171875,117.53936004638672,2725700.0,3.0,2.534218270389104,125.50124242397428,98.14783289340855,54.100903003993324,105.44384103219157,21.83512579256043,109.95151443481446,114.91583836873373,14.050000190734863,19.869089857399075 97648,2019-09-19,CRM,153.52000427246094,154.25,152.77000427246094,153.60000610351562,2947000.0,3.0,0.879306979140722,156.8984202766466,148.6605824089003,51.59671384437948,59.85573426962429,8.63868472378223,149.65700124104816,151.8956672668457,14.050000190734863,19.869089857399075 97649,2019-09-19,CSCO,49.349998474121094,49.91999816894531,49.040000915527344,43.13591003417969,15349400.0,3.0,-0.2919800385197391,44.642448799775224,40.10265541775408,44.850477532523755,23.646651653845584,15.990746351628346,42.830745188395184,45.989851506551105,14.050000190734863,19.869089857399075 97650,2019-09-19,CVX,124.7699966430664,124.97000122070312,123.41999816894531,103.34058380126953,4034500.0,3.0,1.0815840886199908,104.89329320651198,94.60599344509934,56.522787261226455,127.5295935429844,28.35330521704763,99.48250961303711,100.9115613301595,14.050000190734863,19.869089857399075 97651,2019-09-19,DIS,137.0,137.36000061035156,133.0,132.50611877441406,12216100.0,3.0,-0.5193266863104782,139.49632433978724,131.84102459820105,45.64036376172198,-83.27480298982599,19.153107798121148,135.40342966715494,138.21143951416016,14.050000190734863,19.869089857399075 97652,2019-09-19,GS,217.5800018310547,217.92999267578125,215.05999755859375,195.5503692626953,1596200.0,3.0,3.4277646315974835,204.42581235622592,173.65917452121548,56.11220874780016,107.42166508214116,10.384395469605293,186.6293472290039,188.64206085205078,14.050000190734863,19.869089857399075 97653,2019-09-19,HD,231.14999389648438,231.39999389648438,227.9499969482422,207.24465942382812,3134000.0,3.0,4.301237176539672,217.00654129348445,195.05778976120305,59.40815762745677,63.76886051460996,12.061497436896735,200.2440221150716,196.1325543721517,14.050000190734863,19.869089857399075 97654,2019-09-19,HON,168.0800018310547,168.75999450683594,166.52999877929688,153.73126220703125,1950200.0,3.0,0.46179304195544546,161.13250541753362,143.80886878900932,49.67696601675657,47.84661959934327,0.2761076300818615,152.24435323079427,155.47917633056642,14.050000190734863,19.869089857399075 97655,2019-09-19,IBM,136.1950225830078,138.65200805664062,136.1854705810547,112.18150329589844,3232035.0,3.0,1.2796427974169546,116.78625369593924,100.45134624912912,55.08067238472962,103.1537426638406,19.441233444495204,107.5886848449707,109.76700121561686,14.050000190734863,19.869089857399075 97656,2019-09-19,INTC,51.70000076293945,51.9900016784668,51.5,45.99713897705078,11428400.0,3.0,1.1312563162015934,49.232580380263116,39.005755801377504,57.09219879264716,89.85498955174312,27.652905631986147,43.22708295186361,43.488972918192545,14.050000190734863,19.869089857399075 97657,2019-09-19,JNJ,129.6300048828125,131.19000244140625,129.36000061035156,116.96929931640625,4730100.0,3.0,-0.06611671419497611,118.29624028399493,113.89773020550703,48.06299913955661,17.4604709450892,1.1419806961565324,116.52935129801432,118.3517999013265,14.050000190734863,19.869089857399075 97658,2019-09-19,JPM,119.69999694824219,120.33999633789062,119.08999633789062,104.94239807128906,9382600.0,3.0,2.3358421490888617,108.57999379769196,90.18558847769866,60.0926105070779,133.09223692847266,33.34200856050543,97.84135360717774,98.7281389872233,14.050000190734863,19.869089857399075 97659,2019-09-19,KO,54.22999954223633,54.599998474121094,54.130001068115234,48.14181900024414,7560300.0,3.0,0.25061509757344425,48.80685770660278,47.27784421295289,56.7531287341717,20.502302918996342,1.7800271026355854,47.74134165445964,46.78974679311116,14.050000190734863,19.869089857399075 97660,2019-09-19,MCD,210.3800048828125,211.8300018310547,209.8699951171875,191.97195434570312,2552000.0,3.0,-1.3040714132290532,203.0390059336696,188.097149767014,48.93436614073765,-113.9191199369731,22.678253979011163,196.5130874633789,194.56007486979166,14.050000190734863,19.869089857399075 97661,2019-09-19,MMM,167.38999938964844,168.80999755859375,166.91000366210938,142.21995544433594,1623000.0,3.0,1.1776277360858387,148.18599381414833,130.36828475030478,50.02596793070921,87.1249906535744,5.421722808612876,138.52303110758464,141.99779535929363,14.050000190734863,19.869089857399075 97662,2019-09-19,MRK,79.21755981445312,80.43893432617188,79.08396911621094,70.65386199951172,6922774.0,3.0,-0.29499786969334707,73.71396594104894,68.08035016002529,51.598391325298955,-50.709507413124754,13.354776855899479,71.00383707682292,70.24288978576661,14.050000190734863,19.869089857399075 97663,2019-09-19,MSFT,140.3000030517578,142.3699951171875,140.07000732421875,135.75439453125,35772100.0,3.0,0.5295416739462553,135.40430326056983,128.71288729118797,56.4518469700591,214.75227017577248,23.35363762091452,131.9019353230794,131.7699924468994,14.050000190734863,19.869089857399075 97664,2019-09-19,NKE,88.4000015258789,88.72000122070312,87.51000213623047,84.28223419189453,4231200.0,3.0,1.1691100454972911,87.36859768301585,77.55546619027515,55.20018059451506,90.53641079399368,20.488612592994297,81.0208002726237,81.65371487935384,14.050000190734863,19.869089857399075 97665,2019-09-19,PG,121.38999938964844,122.2300033569336,121.23999786376953,109.727783203125,4525800.0,3.0,0.9591548046250864,111.65118314595979,106.36865022806366,57.48549261733738,73.3603459673226,6.627609239302192,108.02500483194987,105.24638989766439,14.050000190734863,19.869089857399075 97666,2019-09-19,TRV,146.8000030517578,148.41000366210938,146.75,133.77423095703125,952300.0,3.0,-0.03879358985270187,137.45809111664605,130.60543274810007,50.01192532508404,6.818524939517119,5.516337888353001,133.6937026977539,134.89049911499023,14.050000190734863,19.869089857399075 97667,2019-09-19,UNH,232.0,233.9499969482422,231.22999572753906,219.6441650390625,2666700.0,3.0,-2.0760856495771804,222.76022444220266,211.22521256951612,46.503402315774224,-31.53168732411347,30.03726122984391,221.24231414794923,228.84660797119142,14.050000190734863,19.869089857399075 97668,2019-09-19,V,176.1999969482422,177.41000366210938,175.61000061035156,171.22933959960938,6964500.0,3.0,-0.5565616835691003,179.98996270022693,167.9307648388356,49.707655839096816,-70.26785268193416,21.22635317989045,173.72962239583333,173.31099014282228,14.050000190734863,19.869089857399075 97669,2019-09-19,VZ,59.97999954223633,60.400001525878906,59.79999923706055,48.05534362792969,7651700.0,3.0,0.718156082563624,49.07859702291702,44.87528481302047,59.56702804380443,110.84626370047376,28.802154175469912,46.33198471069336,45.80084285736084,14.050000190734863,19.869089857399075 97670,2019-09-19,WBA,54.63999938964844,55.040000915527344,54.439998626708984,45.607059478759766,4365100.0,3.0,0.7865118751061999,48.871829848523895,39.658701081041535,53.06434010448224,78.22497650965171,11.944632993411513,43.73230946858724,44.462242889404294,14.050000190734863,19.869089857399075 97671,2019-09-19,WMT,117.4000015258789,117.80999755859375,116.7699966430664,109.86780548095703,3380600.0,3.0,1.4555513846867,111.53619389636805,104.0555633057804,60.453840887295115,98.72645149102696,27.134776723577176,106.20648193359375,105.29349072774251,14.050000190734863,19.869089857399075 97672,2019-09-20,AAPL,55.345001220703125,55.63999938964844,54.36750030517578,52.94080352783203,221652400.0,4.0,0.9846540137730599,55.37804028669296,48.60117800554337,56.37549015669303,90.02529294924021,18.921675819247262,51.41464347839356,50.4052677154541,15.319999694824219,24.0581700160015 97673,2019-09-20,AMGN,196.0,199.32000732421875,195.75,174.37452697753906,6680400.0,4.0,-0.04323989640752757,188.09999725477772,168.21675384385512,53.20281478936495,-66.22244705521439,0.8019064219446951,178.46729482014973,168.7652577718099,15.319999694824219,24.0581700160015 97674,2019-09-20,AXP,117.83000183105469,118.23999786376953,116.37000274658203,109.92437744140625,5301500.0,4.0,-1.1607028800876407,113.95181368294004,109.52687665519471,44.28518241806339,-101.00134490327372,16.225917823754017,113.28923467000325,115.80315068562825,15.319999694824219,24.0581700160015 97675,2019-09-20,BA,384.1099853515625,384.7300109863281,377.9200134277344,374.9579162597656,6643000.0,4.0,9.540535880263576,387.0314914646748,341.42990685075495,57.025775893779574,101.70298442552529,26.806191266882323,352.92401428222655,349.9692672729492,15.319999694824219,24.0581700160015 97676,2019-09-20,CAT,130.00999450683594,130.99000549316406,127.87000274658203,115.76887512207031,6412300.0,4.0,2.3054540547396556,125.83219772347866,98.74458374014438,52.06507069956327,79.16128162410465,11.748148437809157,110.13639322916667,114.82613945007324,15.319999694824219,24.0581700160015 97677,2019-09-20,CRM,154.69000244140625,156.8800048828125,153.6199951171875,155.1999969482422,11733000.0,4.0,1.0179741418472474,156.78136102225744,149.47364080879726,53.05491167698524,82.04278684725126,17.81145472961508,150.0363342285156,151.99833399454752,15.319999694824219,24.0581700160015 97678,2019-09-20,CSCO,49.290000915527344,49.869998931884766,48.869998931884766,43.495445251464844,48301300.0,4.0,-0.24041971511307025,44.75826093867235,40.111365678759284,46.03194344387395,34.62364490440186,17.896161893467585,42.72668317159017,45.892731285095216,15.319999694824219,24.0581700160015 97679,2019-09-20,CVX,124.0,124.81999969482422,123.66999816894531,103.89213562011719,10420700.0,4.0,1.1773076417220238,105.44334964715418,94.60665340460363,57.53578071353066,125.79042909586038,28.35330521704763,99.54780146280925,100.93455696105957,15.319999694824219,24.0581700160015 97680,2019-09-20,DIS,133.02999877929688,133.22999572753906,131.61000061035156,131.4822540283203,25231600.0,4.0,-0.8040513220850016,139.74030555421032,131.21831260985218,44.542786533354175,-174.34515519531521,24.746518288976617,135.2172119140625,138.0910629272461,15.319999694824219,24.0581700160015 97681,2019-09-20,GS,214.66000366210938,216.67999267578125,213.6300048828125,194.19664001464844,5458900.0,4.0,3.193072052493932,204.86421846907496,174.36397061783913,54.99123164482785,85.33931067710438,5.952164086295964,186.87257181803386,188.91400527954102,15.319999694824219,24.0581700160015 97682,2019-09-20,HD,227.99000549316406,230.0500030517578,224.22999572753906,204.1103973388672,7687700.0,4.0,3.6538868650029315,216.85238845084803,195.6654124524723,56.178726729758246,39.4622512206604,0.10636539995245863,200.67961578369142,196.4278569539388,15.319999694824219,24.0581700160015 97683,2019-09-20,HON,167.60000610351562,168.7100067138672,166.69000244140625,155.15087890625,5050400.0,4.0,0.5080442272993935,161.38936882219423,144.0507083872784,51.23681151859332,57.09891060518773,0.2761076300818717,152.30995127360026,155.41138814290363,15.319999694824219,24.0581700160015 97684,2019-09-20,IBM,136.95028686523438,137.50477600097656,135.5831756591797,111.32625579833984,5432296.0,4.0,1.2122696180128543,117.02040724226386,100.81039109757988,53.662955681541405,83.28790907295887,15.960369784465966,107.6352414449056,109.8320374806722,15.319999694824219,24.0581700160015 97685,2019-09-20,INTC,51.599998474121094,51.880001068115234,50.560001373291016,45.23899459838867,37067900.0,4.0,1.016963632615436,49.302274876597664,39.28748418712304,54.55383488402719,67.08917551381589,14.42824382133548,43.33262901306152,43.53138720194499,15.319999694824219,24.0581700160015 97686,2019-09-20,JNJ,131.0,132.0,130.2899932861328,118.353759765625,12053100.0,4.0,0.07552526207535948,118.53843529872766,113.77746817417274,50.74099250311723,75.42470004888924,7.256864427378493,116.5578010559082,118.21477686564127,15.319999694824219,24.0581700160015 97687,2019-09-20,JPM,119.73999786376953,120.33999633789062,118.87000274658203,104.52046203613281,21862800.0,4.0,2.3167844597212195,109.11703299404564,90.54343377231177,59.29209560013867,116.53706927850955,31.682961357153722,98.10624465942382,98.89197552998861,15.319999694824219,24.0581700160015 97688,2019-09-20,KO,54.689998626708984,54.689998626708984,53.900001525878906,47.603179931640625,19211500.0,4.0,0.20224114402025606,48.814415865613526,47.25399500779956,53.88027071712583,-15.512387758548185,5.937798256987283,47.759287134806314,46.836267407735185,15.319999694824219,24.0581700160015 97689,2019-09-20,MCD,210.33999633789062,211.77999877929688,209.3699951171875,190.9414825439453,5979300.0,4.0,-1.401511738018229,202.70978920117864,187.610627058587,47.873799054537464,-112.75153868245931,24.416345455646336,196.28592631022136,194.64998601277668,15.319999694824219,24.0581700160015 97690,2019-09-20,MMM,167.42999267578125,169.1699981689453,166.47999572753906,141.95603942871094,3698900.0,4.0,1.0884718227880512,148.44230173725038,130.61251851421446,49.73324049843975,79.73638584296893,3.6223902724257475,138.6373550415039,141.9472661336263,15.319999694824219,24.0581700160015 97691,2019-09-20,MRK,80.85877990722656,81.93701934814453,80.45801544189453,71.6551513671875,23631247.0,4.0,-0.1545291303492604,73.59725582976637,68.11397006134692,53.983634314379096,16.960050035563693,0.7904499736879049,71.03158620198568,70.27334264119466,15.319999694824219,24.0581700160015 97692,2019-09-20,MSFT,141.00999450683594,141.64999389648438,138.25,134.185791015625,39167300.0,4.0,0.6081074607687924,135.61128335008198,128.66565299025007,54.32915840838733,133.90195293257335,13.17891250889532,131.93436381022136,131.86549491882323,15.319999694824219,24.0581700160015 97693,2019-09-20,NKE,88.0,88.48999786376953,86.66999816894531,83.30199432373047,6991100.0,4.0,1.0577670226351472,87.39551422369391,77.87304733026116,53.212344096958795,68.42553826852482,13.050046363267736,81.14553782145182,81.7232728322347,15.319999694824219,24.0581700160015 97694,2019-09-20,PG,122.12999725341797,122.5999984741211,121.75,110.0338363647461,15362000.0,4.0,0.955175231704402,111.71487809042546,106.55879744668391,57.931706762448606,85.93609589670933,3.2702047928467426,108.16902872721354,105.4446627298991,15.319999694824219,24.0581700160015 97695,2019-09-20,TRV,146.55999755859375,148.3300018310547,146.07000732421875,133.17340087890625,2418600.0,4.0,-0.10085048116837925,137.44534613270795,130.55108483653035,49.12568497814417,-19.690264263679953,8.83866367038824,133.65896352132162,134.86588516235352,15.319999694824219,24.0581700160015 97696,2019-09-20,UNH,234.77000427246094,235.0,231.9199981689453,219.681884765625,6220100.0,4.0,-1.8424100252452718,222.88695572305247,211.19689742636157,46.52987813132231,-21.730007879763246,24.97749069052787,220.81570587158203,228.6982411702474,15.319999694824219,24.0581700160015 97697,2019-09-20,V,177.39999389648438,177.6300048828125,173.9499969482422,169.3804168701172,12820400.0,4.0,-0.7825123374639986,179.99629639270077,167.33764220593204,48.008412170071914,-97.38376585682603,26.510462093955304,173.54859771728516,173.36364313761393,15.319999694824219,24.0581700160015 97698,2019-09-20,VZ,60.27000045776367,60.380001068115234,59.970001220703125,48.303714752197266,21019900.0,4.0,0.7217850198945968,49.17662650313095,45.05847328934952,60.560373426484276,110.18556054106547,28.80215417546991,46.451361974080406,45.85283501942953,15.319999694824219,24.0581700160015 97699,2019-09-20,WBA,54.38999938964844,55.939998626708984,54.2599983215332,45.96644592285156,10823700.0,4.0,0.7665389224161885,49.02932298783918,39.83968870039324,53.958952552838106,84.51337876854312,19.538692697425798,43.80087064107259,44.50535717010498,15.319999694824219,24.0581700160015 97700,2019-09-20,WMT,117.3499984741211,117.63999938964844,116.80000305175781,109.74585723876953,11332400.0,4.0,1.4205855836117394,111.62454210513712,104.44286206966757,60.13931980265964,91.91933582100644,27.134776723577176,106.47104339599609,105.40856552124023,15.319999694824219,24.0581700160015 97759,2019-09-23,AAPL,54.73749923706055,54.959999084472656,54.412498474121094,53.181522369384766,76662000.0,0.0,0.9262425189912591,55.35755445070452,49.01264704160506,56.92822613086343,78.53789753436672,18.921675819247255,51.55834414164225,50.48524761199951,14.90999984741211,14.736825997115695 97760,2019-09-23,AMGN,197.75,198.80999755859375,197.30999755859375,175.10055541992188,1683900.0,0.0,-0.03884534457520772,188.10187066255747,168.0980042153722,53.79743784625029,-62.37991159339848,0.8019064219446974,178.55260620117187,168.98712158203125,14.90999984741211,14.736825997115695 97761,2019-09-23,AXP,116.36000061035156,118.41999816894531,116.0999984741211,111.27959442138672,5089400.0,0.0,-1.095676039441642,113.94423860732641,109.57962461288844,46.47803961555042,-83.94193184852006,17.643818948258794,113.04046173095703,115.71980323791504,14.90999984741211,14.736825997115695 97762,2019-09-23,BA,376.6099853515625,380.1000061035156,374.4200134277344,372.6254577636719,2674900.0,0.0,8.947517185916809,387.58320557148045,342.9556341501992,56.11600780085551,82.10107506845458,20.02488829132046,354.2246398925781,350.2207509358724,14.90999984741211,14.736825997115695 97763,2019-09-23,CAT,127.33999633789062,128.8800048828125,126.33999633789062,116.00373077392578,2723500.0,0.0,2.1186847747664217,125.84169679827875,100.03224729351814,52.31132554137059,61.49687582029594,4.662062339256635,110.4085922241211,114.73512573242188,14.90999984741211,14.736825997115695 97764,2019-09-23,CRM,154.14999389648438,155.1999969482422,152.9600067138672,154.64999389648438,3642200.0,0.0,1.07114077355007,156.9185516150269,149.64444887325436,52.49255715821415,63.83365305275242,14.721678003416358,150.4123341878255,152.06433385213217,14.90999984741211,14.736825997115695 97765,2019-09-23,CSCO,49.65999984741211,49.75,49.279998779296875,43.33760452270508,16450000.0,0.0,-0.20987490772841966,44.7924887702425,40.32355317616863,45.58840149441687,45.54845831659823,17.89616189346758,42.638698450724284,45.80561612447103,14.90999984741211,14.736825997115695 97766,2019-09-23,CVX,123.55000305175781,125.0,123.55000305175781,104.37683868408203,4705500.0,0.0,1.2775538876684323,105.87698718237927,94.9853014833922,58.4165817780023,124.96159692560636,29.249157705140842,99.65158411661784,100.97693570454915,14.90999984741211,14.736825997115695 97767,2019-09-23,DIS,131.99000549316406,132.88999938964844,131.88999938964844,131.67112731933594,6096100.0,0.0,-1.0028963859061264,139.61254443085767,131.424603091115,44.79612827041556,-158.38693995149742,24.746518288976624,135.01641489664715,137.9919459025065,14.90999984741211,14.736825997115695 97768,2019-09-23,GS,212.85000610351562,214.11000061035156,211.55999755859375,193.94224548339844,1485500.0,0.0,2.9525142338658554,204.6251605234505,176.28238952537762,54.77849188495513,63.9804997912328,0.2457817343633103,187.1103256225586,189.14694849650064,14.90999984741211,14.736825997115695 97769,2019-09-23,HD,224.16000366210938,227.13999938964844,223.9499969482422,205.54580688476562,2754000.0,0.0,3.2195694409361124,216.24952344320997,197.18584337807908,57.27896180980089,31.84097742378627,0.7456048972597483,201.20971069335937,196.73805338541666,14.90999984741211,14.736825997115695 97770,2019-09-23,HON,166.74000549316406,167.80999755859375,166.2100067138672,154.07232666015625,2325500.0,0.0,0.4524528773557108,160.92077839931892,145.50102946200923,50.018279728236706,37.41875757710186,1.9298601308897343,152.34999338785806,155.3218022664388,14.90999984741211,14.736825997115695 97771,2019-09-23,IBM,134.9808807373047,135.965576171875,134.3785858154297,111.47531127929688,1901523.0,0.0,1.1575597908294242,116.8218567947963,101.98975361780134,53.87699188644212,63.4567115337814,9.159153527292341,107.79060211181641,109.8995580037435,14.90999984741211,14.736825997115695 97772,2019-09-23,INTC,50.83000183105469,51.22999954223633,50.38999938964844,45.39954376220703,18916600.0,0.0,0.9286360943540615,49.17858884800606,39.940980167496875,54.99220829574137,56.44336869773362,12.181439023721124,43.47890637715658,43.5872563680013,14.90999984741211,14.736825997115695 97773,2019-09-23,JNJ,131.02000427246094,132.0500030517578,130.49000549316406,118.43467712402344,5183700.0,0.0,0.19209257962864967,118.73590360680532,114.02590517005015,50.8940839212884,82.77528341395823,7.6338853668255675,116.57824020385742,118.09635429382324,14.90999984741211,14.736825997115695 97774,2019-09-23,JPM,117.77999877929688,119.12000274658203,117.68000030517578,104.50288391113281,9135100.0,0.0,2.274048875917856,109.35292842241682,91.43801243451676,59.2580747565666,95.21578422030308,22.845025529046623,98.37406539916992,99.05028216044109,14.90999984741211,14.736825997115695 97775,2019-09-23,KO,53.90999984741211,54.36000061035156,53.880001068115234,47.80626678466797,6485300.0,0.0,0.1782372411187083,48.72801958600033,47.41015370806706,54.77322089926077,-27.859271833157305,6.30647607252381,47.79189186096191,46.8867572148641,14.90999984741211,14.736825997115695 97776,2019-09-23,MCD,209.05999755859375,212.47000122070312,209.05999755859375,192.90203857421875,2812100.0,0.0,-1.3054845970418398,202.6847956256586,187.45406698420467,50.00637831102821,-87.5371561581064,20.423108069933964,196.029172261556,194.74656931559244,14.90999984741211,14.736825997115695 97777,2019-09-23,MMM,165.49000549316406,167.42999267578125,164.5,141.95603942871094,1938600.0,0.0,1.0062160864688394,148.35274602477625,131.6307958453409,49.73324049843975,52.660549245215925,4.408301917959078,138.77276916503905,141.90207901000977,14.90999984741211,14.736825997115695 97778,2019-09-23,MRK,81.02098846435547,81.3167953491211,80.47709655761719,70.98200988769531,8909572.0,0.0,-0.09641215480726828,73.59627911194575,68.11332858458745,52.19480016828473,-4.632215965895511,0.7904499736879114,71.01488622029622,70.28853607177734,14.90999984741211,14.736825997115695 97779,2019-09-23,MSFT,139.22999572753906,139.6300048828125,138.44000244140625,133.89712524414062,17139300.0,0.0,0.6397043836507521,135.4793896245703,129.3508807611719,53.943014930927426,93.43032784691634,13.17891250889532,131.9948954264323,131.95266914367676,14.90999984741211,14.736825997115695 97780,2019-09-23,NKE,86.9800033569336,88.0199966430664,86.80000305175781,84.27262878417969,4790000.0,0.0,1.0359076651278656,87.02493890413774,78.9602882992314,54.876853076555825,69.02590051579058,13.050046363267748,81.33522033691406,81.79127489725748,14.90999984741211,14.736825997115695 97781,2019-09-23,PG,122.19999694824219,123.7699966430664,121.97000122070312,110.91596221923828,6060400.0,0.0,1.0115411589003571,111.4975734825144,107.30718878555201,59.20824979446232,113.99895335965915,6.664061007923838,108.36225992838541,105.65689226786296,14.90999984741211,14.736825997115695 97782,2019-09-23,TRV,146.17999267578125,147.38999938964844,145.8300018310547,133.4100799560547,823800.0,0.0,-0.12944087725662712,137.28988658147875,130.94202259820872,49.490424746981645,-36.58924562445257,10.03224773430602,133.60645701090496,134.8376693725586,14.90999984741211,14.736825997115695 97783,2019-09-23,UNH,229.77000427246094,230.77999877929688,228.32000732421875,215.79556274414062,3281200.0,0.0,-1.9483546970666623,222.87205219081312,211.13564434238998,44.1984413522738,-68.08381981701072,34.34087086491335,220.22794443766276,228.44019368489583,14.90999984741211,14.736825997115695 97784,2019-09-23,V,172.89999389648438,175.25,172.7899932861328,170.20755004882812,8803500.0,0.0,-0.8846395496216815,180.01477269666336,167.28802729112962,48.81812038623601,-115.91427394753474,30.017144835625793,173.42267608642578,173.42732899983724,14.90999984741211,14.736825997115695 97785,2019-09-23,VZ,60.130001068115234,60.689998626708984,59.93000030517578,48.23960876464844,8437000.0,0.0,0.7112888661483581,49.09279354533177,45.486015048418224,60.165703205953015,106.00187179117961,33.41510767680259,46.56967074076335,45.900323168436685,14.90999984741211,14.736825997115695 97786,2019-09-23,WBA,54.939998626708984,55.09000015258789,53.779998779296875,45.39812469482422,3778300.0,0.0,0.6968189450253419,48.996348329623764,40.29053979293483,52.327343378726546,58.56819030274115,13.936670638748874,43.85683670043945,44.509461339314775,14.90999984741211,14.736825997115695 97787,2019-09-23,WMT,116.61000061035156,118.41000366210938,116.55999755859375,110.34626770019531,5162500.0,0.0,1.4248977069446767,111.53447965839239,105.1699347092834,61.168302806449205,98.29510582810504,32.026433473893235,106.79439595540364,105.53458086649577,14.90999984741211,14.736825997115695 97788,2019-09-24,AAPL,55.25749969482422,55.622501373291016,54.29750061035156,52.92865753173828,124763200.0,1.0,0.8497515030509035,55.3674265672242,49.27485935196525,56.1550514660502,78.38795913289343,25.013739372819614,51.69774971008301,50.56836064656576,17.049999237060547,14.162598721752907 97789,2019-09-24,AMGN,198.97999572753906,199.8000030517578,195.61000061035156,174.02920532226562,2322500.0,1.0,-0.12042346309993945,187.70172792592064,167.71366056284887,52.77381137160249,-67.49773036294984,5.740988643980059,178.32291666666666,169.18731994628905,17.049999237060547,14.162598721752907 97790,2019-09-24,AXP,118.88999938964844,120.19999694824219,117.5199966430664,111.2137222290039,5128400.0,1.0,-1.0374975096732868,113.93936868664713,109.55061239245444,46.38623905355473,-46.2126263231453,5.107172306220069,112.85913645426432,115.64317639668782,17.049999237060547,14.162598721752907 97791,2019-09-24,BA,379.5400085449219,381.8900146484375,375.30999755859375,377.1914978027344,3533300.0,1.0,8.745177902169473,388.7406259578312,344.0327993351376,57.48943432375839,87.68281145334267,22.296652100961133,355.8293385823568,350.54849904378256,17.049999237060547,14.162598721752907 97792,2019-09-24,CAT,128.74000549316406,129.0,125.56999969482422,113.80866241455078,3370700.0,1.0,1.773105842703174,125.55177361183105,101.36730521507324,49.83592489382957,47.349960595373055,1.20946066191139,110.68771616617839,114.59572461446126,17.049999237060547,14.162598721752907 97793,2019-09-24,CRM,154.27999877929688,156.27000427246094,151.08999633789062,152.0500030517578,4120800.0,1.0,0.8931821324439113,156.6934770933335,149.56052376115866,49.905743757933834,42.20082595515407,6.279392237088908,150.79000091552734,152.0696673075358,17.049999237060547,14.162598721752907 97794,2019-09-24,CSCO,49.75,50.20000076293945,48.93000030517578,43.074527740478516,26717200.0,1.0,-0.20453823604935906,44.81095177471228,40.48222869098596,44.84339412809902,49.645722234776024,10.32727326850152,42.56795984903972,45.72864011128743,17.049999237060547,14.162598721752907 97795,2019-09-24,CVX,124.66999816894531,124.72000122070312,123.22000122070312,103.40742492675781,6232100.0,1.0,1.2642032235075078,106.0715632681135,95.45927245576345,56.012780885251075,105.57892585390525,26.15771666421648,99.74704157511393,100.98482182820638,17.049999237060547,14.162598721752907 97796,2019-09-24,DIS,134.00999450683594,134.14999389648438,131.5,131.1840362548828,11904000.0,1.0,-1.1861139266807186,139.86259514026582,130.91212409801543,44.25675289119707,-137.28670518630935,16.404617781275967,134.89116516113282,137.8791124979655,17.049999237060547,14.162598721752907 97797,2019-09-24,GS,214.0399932861328,214.1999969482422,206.8000030517578,188.75430297851562,2837600.0,1.0,2.31654315923646,204.25053325884664,177.50608752972755,50.6451289612424,29.431995832029216,12.786437229839335,187.33706766764323,189.21397043863934,17.049999237060547,14.162598721752907 97798,2019-09-24,HD,228.13999938964844,230.24000549316406,224.77999877929688,204.78265380859375,4511300.0,1.0,2.781723698728314,215.62539608527732,198.5446753258555,56.498774983177235,37.2791121081503,8.47332577610023,201.80496673583986,197.02123362223307,17.049999237060547,14.162598721752907 97799,2019-09-24,HON,167.7899932861328,168.4499969482422,164.92999267578125,152.80023193359375,2638200.0,1.0,0.30226460075263617,160.200567707705,147.03704673321297,48.60781449819157,21.81666511119011,7.717005964918912,152.40816802978514,155.1995501200358,17.049999237060547,14.162598721752907 97800,2019-09-24,IBM,136.2332763671875,136.6061248779297,134.86614990234375,111.16930389404297,3380254.0,1.0,1.0770935559978767,116.4378817927823,103.29098478436613,53.353596573885085,63.319481423332675,12.089992557614297,108.00010426839192,109.96999193827311,17.049999237060547,14.162598721752907 97801,2019-09-24,INTC,51.099998474121094,51.18000030517578,49.63999938964844,44.43625259399414,28197400.0,1.0,0.7720071196838205,48.985839586559884,40.51369425743426,51.88573432972209,36.79374904744844,2.6739997342578095,43.60437215169271,43.621016629536946,17.049999237060547,14.162598721752907 97802,2019-09-24,JNJ,132.10000610351562,132.77999877929688,131.33999633789062,118.26387023925781,7102600.0,1.0,0.2676055404127027,118.93829602144282,114.16063815214116,50.55101451005533,108.38742994109042,13.144123967016816,116.59625803629557,117.9960543314616,17.049999237060547,14.162598721752907 97803,2019-09-24,JPM,118.75,119.26000213623047,117.04000091552734,103.14033508300781,11696500.0,1.0,2.1059581401996468,109.35071913528421,92.35971940231346,56.65154424284921,79.75488262898087,18.281166092552176,98.65683059692383,99.14281717936198,17.049999237060547,14.162598721752907 97804,2019-09-24,KO,54.25,54.61000061035156,54.040000915527344,47.94755554199219,10093000.0,1.0,0.1686704688756322,48.72632387341336,47.425612848388404,55.394769821751176,-5.911817635047299,1.0161036328911948,47.83563461303711,46.94193941752116,17.049999237060547,14.162598721752907 97805,2019-09-24,MCD,212.5,213.52000427246094,211.5500030517578,193.3397674560547,3049800.0,1.0,-1.1804537969048283,202.50769106969278,187.28929226770958,50.47435951302945,-56.03437919043655,14.44782006588923,195.90765431722005,194.8294339497884,17.049999237060547,14.162598721752907 97806,2019-09-24,MMM,167.0500030517578,167.5500030517578,164.16000366210938,140.2365264892578,2986800.0,1.0,0.7931347356473566,148.0241520070448,132.6931758738146,47.78369287248957,38.36083345648272,5.749085334334903,138.88938751220704,141.8023646036784,17.049999237060547,14.162598721752907 97807,2019-09-24,MRK,80.67748260498047,80.99236297607422,79.57061004638672,70.34254455566406,9377085.0,1.0,-0.10079167732465066,73.497018361521,68.06845328764892,50.54871616053933,-35.80731773158068,7.852567118146254,70.99080225626628,70.2927931467692,17.049999237060547,14.162598721752907 97808,2019-09-24,MSFT,140.36000061035156,140.69000244140625,136.8800048828125,132.20343017578125,29773200.0,1.0,0.522060151012198,135.41687994654782,129.59911736790528,51.712158700854154,54.43147186709707,4.718846559181795,132.06035563151042,132.01465237935383,17.049999237060547,14.162598721752907 97809,2019-09-24,NKE,88.44999694824219,88.69000244140625,86.76000213623047,83.78250122070312,10202900.0,1.0,0.9678776772294242,86.77596902571553,79.70341329850324,53.8756457446623,66.15045055508861,17.681984378928046,81.51910909016927,81.84647521972656,17.049999237060547,14.162598721752907 97810,2019-09-24,PG,123.69999694824219,124.7300033569336,123.36000061035156,111.26702880859375,7633200.0,1.0,1.0721802752685647,111.62654091413046,107.56438392107461,59.71156857038632,148.36270239947487,13.926507518893324,108.58969701131186,105.87691065470378,17.049999237060547,14.162598721752907 97811,2019-09-24,TRV,146.88999938964844,148.2100067138672,146.4199981689453,133.60125732421875,1056200.0,1.0,-0.13511503425561955,137.29161265166542,130.95854756561974,49.79121525120382,-2.6951320056856236,5.0107161932807545,133.6394063313802,134.80781046549478,17.049999237060547,14.162598721752907 97812,2019-09-24,UNH,229.3800048828125,229.83999633789062,222.9199981689453,212.23936462402344,5006800.0,1.0,-2.2928416296190335,223.01168205602468,210.52480476038156,42.196996229948134,-111.04344048984295,45.28968497285646,219.6915766398112,228.1593355814616,17.049999237060547,14.162598721752907 97813,2019-09-24,V,176.11000061035156,177.1999969482422,173.39999389648438,169.7891082763672,10039900.0,1.0,-0.9879523552449996,180.08715012163952,166.91301162152456,48.423450450342244,-91.61724925799686,19.74923656849642,173.370583597819,173.44646759033202,17.049999237060547,14.162598721752907 97814,2019-09-24,VZ,60.54999923706055,61.0,60.40999984741211,48.479976654052734,12846300.0,1.0,0.714134174292262,49.0937345165329,45.789526591865545,61.147818192715334,115.770094399345,37.7280507290782,46.698395284016925,45.95340321858724,17.049999237060547,14.162598721752907 97815,2019-09-24,WBA,54.66999816894531,54.7599983215332,53.22999954223633,44.82145690917969,5408600.0,1.0,0.5882520858782598,48.93866619051921,40.648257027254225,50.71756499201863,39.73181802154511,7.751595473299161,43.91538912455241,44.50188395182292,17.049999237060547,14.162598721752907 97816,2019-09-24,WMT,118.25,119.86000061035156,118.01000213623047,111.07803344726562,7273100.0,1.0,1.470412476194653,111.6586716805547,105.64710377110546,62.39231891782741,129.7493759480912,40.11860751778604,107.20656026204428,105.6667241414388,17.049999237060547,14.162598721752907 97817,2019-09-25,AAPL,54.63750076293945,55.375,54.28499984741211,53.743202209472656,87613600.0,2.0,0.8451167896057825,55.35758845505952,49.69488957228423,58.0534857360577,81.27660576615335,24.82456054080906,51.79549560546875,50.65039456685384,15.960000038146973,17.832324770824506 97818,2019-09-25,AMGN,197.5800018310547,198.3300018310547,195.9199981689453,173.5953826904297,1779900.0,2.0,-0.217572529861485,187.09576606280208,167.39613457196353,52.356505383638755,-71.480746991315,5.740988643980067,178.0688018798828,169.3499557495117,15.960000038146973,17.832324770824506 97819,2019-09-25,AXP,117.86000061035156,119.44000244140625,117.05999755859375,112.1077880859375,2742900.0,2.0,-0.9087712141771789,113.96463135752612,109.65428343739575,47.83295874493553,-46.43204863588006,7.820775124021033,112.6332644144694,115.55830879211426,15.960000038146973,17.832324770824506 97820,2019-09-25,BA,384.9100036621094,391.0,383.1000061035156,381.6883544921875,4705500.0,2.0,8.8457134368291,389.9928368231627,345.8908240655092,58.80301667598022,112.85214688329704,32.69743866526337,357.58656819661456,351.07478688557944,15.960000038146973,17.832324770824506 97821,2019-09-25,CAT,125.8499984741211,126.81999969482422,125.0199966430664,114.36871337890625,2354100.0,2.0,1.526823213967404,124.97613265652443,103.13803131442283,50.45473118567881,36.70019529299846,1.2771893482809489,110.91655502319335,114.46102536519369,15.960000038146973,17.832324770824506 97822,2019-09-25,CRM,152.0500030517578,153.2100067138672,148.89999389648438,152.99000549316406,3445000.0,2.0,0.8185630826587271,156.65873747082912,149.53726320055762,50.8123195843952,12.14380098809245,2.685713940428956,151.09366760253906,152.0518341064453,15.960000038146973,17.832324770824506 97823,2019-09-25,CSCO,49.04999923706055,49.77000045776367,48.58000183105469,43.50422286987305,14013500.0,2.0,-0.1637484888157843,44.82587214487014,40.71460103017869,46.325487209753604,52.633164303098845,14.87114275042511,42.47705192565918,45.6586804707845,15.960000038146973,17.832324770824506 97824,2019-09-25,CVX,123.4800033569336,124.1500015258789,122.91000366210938,103.21522521972656,3762500.0,2.0,1.2240042567406704,106.15287050783766,96.01976972043383,55.54400384452081,92.10021133829602,23.198716097294774,99.81293131510417,100.98399047851562,15.960000038146973,17.832324770824506 97825,2019-09-25,DIS,131.7899932861328,133.4199981689453,131.22000122070312,132.29736328125,6523000.0,2.0,-1.2273310528003947,139.94489680344316,130.69065464919356,45.799828289694425,-123.25791668117542,17.71176795932273,134.7612767537435,137.75173924763996,15.960000038146973,17.832324770824506 97826,2019-09-25,GS,207.9600067138672,211.08999633789062,207.4499969482422,190.8258819580078,1593400.0,2.0,1.9571300346375153,203.59300168750383,179.36250368358992,52.13697234715567,26.21648512896645,12.786437229839354,187.5549123128255,189.28151016235353,15.960000038146973,17.832324770824506 97827,2019-09-25,HD,226.58999633789062,228.4499969482422,224.5,207.22654724121094,3716700.0,2.0,2.601936069700457,214.70777786034176,200.48111831885745,58.37693004975191,35.204632795046805,7.523345704830403,202.44195505777995,197.31038080851238,15.960000038146973,17.832324770824506 97828,2019-09-25,HON,165.92999267578125,167.27999877929688,165.25999450683594,153.87875366210938,1645000.0,2.0,0.26718703360043605,159.29827319195616,148.81045788714542,49.84818935535397,24.334536733175128,7.717005964918906,152.40170542399088,155.06133651733398,15.960000038146973,17.832324770824506 97829,2019-09-25,IBM,135.50669860839844,137.31358337402344,134.66539001464844,112.3305892944336,2642928.0,2.0,1.0944137907792708,116.11531517803317,104.5543465346133,55.067237874661714,67.68444846536669,15.315708758147462,108.19286600748698,110.03418896993001,15.960000038146973,17.832324770824506 97830,2019-09-25,INTC,49.75,51.209999084472656,49.41999816894531,45.506568908691406,19486700.0,2.0,0.7258756675427236,48.806689995860566,41.15932601060916,54.81930965909774,41.75360447784116,0.01609165764701518,43.72864837646485,43.66995766957601,15.960000038146973,17.832324770824506 97831,2019-09-25,JNJ,131.5,131.57000732421875,130.22999572753906,117.76042175292969,4522900.0,2.0,0.28355734792488363,119.05958075486751,114.16071724928287,49.53293503389069,61.50314558756585,3.142679370411003,116.55317560831706,117.88617362976075,15.960000038146973,17.832324770824506 97832,2019-09-25,JPM,117.2699966430664,118.36000061035156,117.12000274658203,103.72930908203125,9389400.0,2.0,1.9972472772063412,109.11032127485184,93.67784629716964,57.48771887896711,73.27076163624895,18.281166092552173,98.91058654785157,99.21781794230144,15.960000038146973,17.832324770824506 97833,2019-09-25,KO,54.439998626708984,54.47999954223633,54.0,47.83275604248047,10248400.0,2.0,0.15009516907883125,48.72706267294745,47.41137764992853,54.762188880662514,-29.810034493746095,1.8515214162647902,47.866784540812176,46.98527355194092,15.960000038146973,17.832324770824506 97834,2019-09-25,MCD,212.02000427246094,213.14999389648438,211.0,193.89605712890625,2414500.0,2.0,-1.02466634372783,202.3983391447794,187.19040749828702,51.07643501525377,-53.766310552345224,16.760506089068933,195.7269714355469,194.94213104248047,15.960000038146973,17.832324770824506 97835,2019-09-25,MMM,164.75999450683594,164.97999572753906,163.69000244140625,139.6065673828125,2758200.0,2.0,0.5668989367898973,147.4650483786029,133.95456679473693,47.08418546161452,16.23179954687381,7.662914023459271,138.9068384806315,141.6757019042969,15.960000038146973,17.832324770824506 97836,2019-09-25,MRK,79.6469497680664,80.1812973022461,79.15076446533203,69.92182922363281,7290936.0,2.0,-0.1366356410849221,73.42395416259018,67.98539947510514,49.48651632479421,-60.32113094617961,10.98956550097516,70.92316080729167,70.27750066121419,15.960000038146973,17.832324770824506 97837,2019-09-25,MSFT,137.5,139.9600067138672,136.02999877929688,134.1088409423828,21382000.0,2.0,0.575937919915873,135.5329849688525,129.8313720257764,53.929516537682304,56.678736766300325,0.34980104326251066,132.09949137369793,132.08089714050294,15.960000038146973,17.832324770824506 97838,2019-09-25,NKE,91.77999877929688,92.79000091552734,90.1500015258789,87.27102661132812,25330700.0,2.0,1.1818348098690592,86.93782960609946,80.40564649863688,59.33799683431264,145.34166694856012,38.95439168642389,81.76592280069987,81.93649253845214,15.960000038146973,17.832324770824506 97839,2019-09-25,PG,123.55999755859375,123.83000183105469,122.94999694824219,110.7359390258789,5812600.0,2.0,1.0651048393260254,111.73152687052462,107.6817330171707,58.58040639207,114.13870745561773,10.018312850827646,108.76282526652018,106.07555656433105,15.960000038146973,17.832324770824506 97840,2019-09-25,TRV,146.85000610351562,147.00999450683594,145.77999877929688,133.69232177734375,839000.0,2.0,-0.13075642556674438,137.2935413135378,131.00570947991923,49.93811911881692,-37.85774683482233,8.494791621992682,133.62196451822916,134.75079523722331,15.960000038146973,17.832324770824506 97841,2019-09-25,UNH,224.27999877929688,226.5,222.1300048828125,209.5698699951172,4658000.0,2.0,-2.7495606881455785,222.957964856906,210.60553611965653,40.763570137201874,-143.48936820874783,46.680129447504115,218.8778284708659,227.8554224650065,15.960000038146973,17.832324770824506 97842,2019-09-25,V,173.8000030517578,175.6699981689453,172.38999938964844,170.5675811767578,7797300.0,2.0,-0.9955363179643371,180.0650969391461,166.63339854425237,49.21364092944728,-102.97285218510471,23.111201698431874,173.27091471354166,173.4722646077474,15.960000038146973,17.832324770824506 97843,2019-09-25,VZ,60.58000183105469,60.65999984741211,60.11000061035156,48.287689208984375,8088100.0,2.0,0.6928859537238594,49.06759271176525,46.063236908596075,59.92514052379671,94.7149621053047,29.078899243011364,46.80254999796549,46.00948899586995,15.960000038146973,17.832324770824506 97844,2019-09-25,WBA,53.689998626708984,54.560001373291016,53.31999969482422,45.431556701660156,3385400.0,2.0,0.5451577826887757,48.81477597312767,41.18250185890358,52.322828492950215,42.71835745447881,7.751595473299173,43.96474024454753,44.50475101470947,15.960000038146973,17.832324770824506 97845,2019-09-25,WMT,118.47000122070312,118.72000122070312,117.80999755859375,111.14368438720703,4613600.0,2.0,1.4945524703750692,111.74132831044712,106.13203213266813,62.50201744404244,114.27025561153161,37.701475918921915,107.5524274190267,105.79793879191081,15.960000038146973,17.832324770824506 97846,2019-09-26,AAPL,55.0,55.23500061035156,54.70750045776367,53.466007232666016,75334000.0,3.0,0.8097422234906446,55.28987444059587,50.111765497758626,57.18186408066802,75.87224811223552,24.824560540809053,51.93441441853841,50.72304471333822,16.06999969482422,27.02827663773198 97847,2019-09-26,AMGN,195.91000366210938,196.30999755859375,193.0800018310547,172.99327087402344,1877800.0,3.0,-0.3392387238767469,186.23348094422127,167.18351582091546,51.768756126970246,-93.65019809777402,16.13278145783961,177.9657974243164,169.49830678304036,16.06999969482422,27.02827663773198 97848,2019-09-26,AXP,119.30999755859375,120.02999877929688,118.83999633789062,111.91017150878906,3411200.0,3.0,-0.8133251972028575,113.95302234447885,109.6489544316442,47.53963912120878,-15.21849668486855,3.752885849666073,112.51593627929688,115.46733271280924,16.06999969482422,27.02827663773198 97849,2019-09-26,BA,387.1000061035156,388.2300109863281,383.3299865722656,382.37030029296875,2520400.0,3.0,8.878074977301878,391.43979291654153,347.104420950646,59.00175870406419,104.038546383997,32.69743866526336,359.77635192871094,351.6500910441081,16.06999969482422,27.02827663773198 97850,2019-09-26,CAT,126.79000091552734,126.91999816894531,125.6500015258789,114.17000579833984,2227400.0,3.0,1.3006157267478358,124.36261342192631,104.79307429169674,50.227319876059866,35.52167373010272,0.7958755803738058,111.25319112141928,114.33422025044759,16.06999969482422,27.02827663773198 97851,2019-09-26,CRM,152.4199981689453,153.39999389648438,151.83999633789062,152.33999633789062,3837300.0,3.0,0.6989199277606701,156.65317210855218,149.5938280135181,50.16291888819731,24.009171035387087,1.8886820121759371,151.51433410644532,152.0221674601237,16.06999969482422,27.02827663773198 97852,2019-09-26,CSCO,49.43000030517578,49.4900016784668,48.2599983215332,42.820220947265625,20172900.0,3.0,-0.18448888593404433,44.755854573765234,40.95649589010195,44.362514555137295,30.55942224551268,18.888145153462926,42.42502110799153,45.56178035736084,16.06999969482422,27.02827663773198 97853,2019-09-26,CVX,123.26000213623047,123.5,120.05000305175781,100.4156723022461,7834400.0,3.0,0.9552344146401168,106.03922229710443,96.41169780787604,49.32392304428722,38.05068666136849,0.0546330053055599,99.91371561686198,100.96283162434896,16.06999969482422,27.02827663773198 97854,2019-09-26,DIS,133.13999938964844,133.3000030517578,129.05999755859375,130.48822021484375,11615100.0,3.0,-1.3899560993276907,140.15375601858966,129.95694039254317,43.76335414226229,-166.81089165694786,27.110518156377957,134.70892384847005,137.5797238667806,16.06999969482422,27.02827663773198 97855,2019-09-26,GS,209.0500030517578,209.97000122070312,208.11000061035156,189.1813507080078,1685500.0,3.0,1.5220474010099565,203.01917392932106,180.75858485974143,50.8741159203452,16.064376960105346,12.786437229839354,187.9752649943034,189.3348831176758,16.06999969482422,27.02827663773198 97856,2019-09-26,HD,229.67999267578125,231.1199951171875,229.0,208.7618865966797,4200600.0,3.0,2.5539023366282834,214.28098266509733,201.7425555429105,59.51296401876671,59.396974447644695,15.102247085308482,203.33298950195314,197.6272237141927,16.06999969482422,27.02827663773198 97857,2019-09-26,HON,166.8699951171875,168.0,166.47000122070312,153.97091674804688,1983000.0,3.0,0.2440117837570881,158.49139772350904,150.3068505675066,49.954964025635455,37.59114949273514,3.780688899259549,152.5187739054362,154.9275634765625,16.06999969482422,27.02827663773198 97858,2019-09-26,IBM,136.87380981445312,137.55258178710938,135.1912078857422,112.63661193847656,2416051.0,3.0,1.1199238860356076,115.83499884640635,105.68130135500967,55.51276588755055,68.97809259154447,16.42317740892606,108.51457239786784,110.09909146626791,16.06999969482422,27.02827663773198 97859,2019-09-26,INTC,50.97999954223633,51.150001525878906,50.34000015258789,45.417381286621094,11351800.0,3.0,0.674346022451715,48.502587155475446,41.92099225126284,54.5326965485661,45.63620191653443,0.01609165764700211,43.87879104614258,43.71637852986654,16.06999969482422,27.02827663773198 97860,2019-09-26,JNJ,131.08999633789062,131.30999755859375,128.02999877929688,115.83658599853516,7545800.0,3.0,0.13935540077702058,119.055980311385,114.1796039476482,45.880237798376385,-22.561428881263723,13.126971951449379,116.53995615641276,117.73426526387533,16.06999969482422,27.02827663773198 97861,2019-09-26,JPM,117.87999725341797,118.05000305175781,116.94999694824219,102.87661743164062,9899200.0,3.0,1.8212933095626624,108.71956909069519,94.9678775035431,55.87355072499179,62.13971091966977,16.962205559817463,99.26895065307617,99.27686131795248,16.06999969482422,27.02827663773198 97862,2019-09-26,KO,54.470001220703125,54.58000183105469,54.130001068115234,48.02701950073242,10031200.0,3.0,0.1493281853484021,48.70326313077547,47.40691944063566,55.64878783108106,-11.58926429522721,0.3950680500086399,47.91931228637695,47.02629362742106,16.06999969482422,27.02827663773198 97863,2019-09-26,MCD,214.22000122070312,215.6699981689453,212.47999572753906,193.86866760253906,3053100.0,3.0,-0.8931184569462971,202.07534314797599,187.11919267966076,51.04482829848713,-25.577689389726466,3.108958997979682,195.64364420572917,195.0047831217448,16.06999969482422,27.02827663773198 97864,2019-09-26,MMM,164.0,164.41000366210938,162.8000030517578,139.46185302734375,2763300.0,3.0,0.37164411517710505,147.01919058028992,134.9350162678546,46.92095471650729,4.294965077196833,11.308391643774051,139.09014333089192,141.55351638793945,16.06999969482422,27.02827663773198 97865,2019-09-26,MRK,79.79007720947266,80.2385482788086,79.23664093017578,70.578125,8104918.0,3.0,-0.1108073383255288,73.23486363560872,68.00376093714519,51.14325922796009,-45.224359894184076,10.4415152022281,70.9520662943522,70.26255874633789,16.06999969482422,27.02827663773198 97866,2019-09-26,MSFT,139.44000244140625,140.17999267578125,138.44000244140625,134.28199768066406,17456600.0,3.0,0.6253995251601054,135.60578686992508,130.1415703078093,54.12754336595701,96.8431169437885,1.486884633533294,132.27784118652343,132.13564109802246,16.06999969482422,27.02827663773198 97867,2019-09-26,NKE,91.62000274658203,92.44999694824219,90.25,88.5780258178711,10408300.0,3.0,1.44025888399905,87.58628421391013,80.61299633418558,61.122448973487124,143.98862574811733,38.95439168642389,82.12947362263998,82.055482228597,16.06999969482422,27.02827663773198 97868,2019-09-26,PG,123.63999938964844,125.0,123.52999877929688,111.8971176147461,6984800.0,3.0,1.1400530907413327,112.07353582459778,107.60166330259948,60.28219632456407,150.07271373203486,18.542333815021546,109.01846644083659,106.27879905700684,16.06999969482422,27.02827663773198 97869,2019-09-26,TRV,146.89999389648438,148.41000366210938,146.8300018310547,134.83033752441406,799900.0,3.0,-0.03506957653635823,137.327025493933,131.2012200505006,51.76268395180268,32.42214552473062,0.07557872047529207,133.78552754720053,134.69146728515625,16.06999969482422,27.02827663773198 97870,2019-09-26,UNH,223.0399932861328,223.6300048828125,213.42999267578125,203.25924682617188,10444400.0,3.0,-3.579466520261491,224.82860051408812,207.71587427839233,37.6369531699522,-227.55619678390323,58.959089354439854,218.04212341308593,227.42552083333334,16.06999969482422,27.02827663773198 97871,2019-09-26,V,175.64999389648438,176.4499969482422,174.61000061035156,170.92767333984375,10419000.0,3.0,-0.9614077251140714,179.9986274939995,166.40599134144975,49.58325436068358,-73.37355016986041,18.995781315960304,173.34843953450522,173.48236134847005,16.06999969482422,27.02827663773198 97872,2019-09-26,VZ,60.13999938964844,60.66999816894531,60.06999969482422,48.42389678955078,7438800.0,3.0,0.6792079132242961,49.11356990226464,46.216757322466805,60.50384841211463,90.69960374811804,27.93378235457388,46.92860374450684,46.04842007954915,16.06999969482422,27.02827663773198 97873,2019-09-26,WBA,54.70000076293945,54.81999969482422,53.560001373291016,45.197547912597656,3836300.0,3.0,0.48651444764144003,48.666701147764385,41.67574231842214,51.65521835369941,42.321945357128584,10.379588684838605,44.07972208658854,44.49943904876709,16.06999969482422,27.02827663773198 97874,2019-09-26,WMT,118.80000305175781,119.55000305175781,118.19000244140625,110.98419952392578,3986900.0,3.0,1.4837111950082402,111.71265507345014,106.68419627542683,62.04718846912152,123.8736388921353,42.13001672404877,107.93081766764323,105.91124712626139,16.06999969482422,27.02827663773198 97875,2019-09-27,AAPL,55.1349983215332,55.2400016784668,54.31999969482422,53.20583724975586,101408000.0,4.0,0.7520449753507279,55.259901843194434,50.38026653754287,56.360250304006506,60.62771465868692,18.474149619966674,52.07284723917643,50.784576416015625,17.219999313354492,9.625465305402658 97876,2019-09-27,AMGN,195.55999755859375,196.85000610351562,193.83999633789062,172.60369873046875,1770300.0,4.0,-0.4617722523047405,185.34218660320647,167.00876554523103,51.38268066763738,-83.82975251855491,13.587449129202023,177.83682098388672,169.6117380777995,17.219999313354492,9.625465305402658 97877,2019-09-27,AXP,119.12999725341797,119.62000274658203,117.9800033569336,111.60899353027344,2909200.0,4.0,-0.7533024847860332,113.67206430797587,109.72756795520773,47.084426539294746,-33.909710609592395,9.096749552655824,112.39703979492188,115.35329844156901,17.219999313354492,9.625465305402658 97878,2019-09-27,BA,388.19000244140625,389.69000244140625,381.30999755859375,378.3873596191406,2730800.0,4.0,8.484527355802243,392.1825144883299,348.3501942519045,57.33071093892711,91.04896450915912,28.34469496182546,361.5836558024088,352.15393829345703,17.219999313354492,9.625465305402658 97879,2019-09-27,CAT,127.0,127.37999725341797,125.66000366210938,114.35065460205078,2214300.0,4.0,1.1229765376069025,123.97330778604272,105.9791038655686,50.43741117048118,34.668654649473154,1.5058542825763455,111.59464365641276,114.21431007385254,17.219999313354492,9.625465305402658 97880,2019-09-27,CRM,153.1199951171875,153.14999389648438,146.75,148.25999450683594,5858200.0,4.0,0.27174728224059663,156.63369598878464,148.84630431639115,46.319058598949574,-64.57394613854332,19.731643104158174,151.71866709391276,151.90000076293944,17.219999313354492,9.625465305402658 97881,2019-09-27,CSCO,49.0,49.470001220703125,48.599998474121094,42.82898712158203,16065300.0,4.0,-0.19793675141247036,44.70659071542698,41.14343675039334,44.39375332134717,35.06732988098768,18.888145153462922,42.500728607177734,45.45011857350667,17.219999313354492,9.625465305402658 97882,2019-09-27,CVX,119.51000213623047,120.25,118.44999694824219,99.11200714111328,6850700.0,4.0,0.6297778085206431,105.98111836923972,96.56005442128763,46.79928734368147,-13.9373146657884,10.050703468226589,99.99282684326172,100.91415468851726,17.219999313354492,9.625465305402658 97883,2019-09-27,DIS,130.10000610351562,131.0,128.9199981689453,129.18601989746094,8401300.0,4.0,-1.6054081571180632,140.301823845012,129.02556720723408,42.36083841427785,-196.08510029628056,27.682799164786225,134.59460906982423,137.37859573364258,17.219999313354492,9.625465305402658 97884,2019-09-27,GS,209.85000610351562,210.5500030517578,208.08999633789062,189.86277770996094,1530900.0,4.0,1.2181842733833719,202.8179678002583,181.4622262915386,51.37893194318741,16.481768176584367,10.714823686506774,188.39967193603516,189.39871063232422,17.219999313354492,9.625465305402658 97885,2019-09-27,HD,231.61000061035156,231.75,229.1300048828125,208.8254852294922,3152000.0,4.0,2.4922381650538625,214.3314792480411,202.0481594238339,59.56026086776615,60.23184462701993,16.821663332324533,204.22012379964193,197.9156290690104,17.219999313354492,9.625465305402658 97886,2019-09-27,HON,167.86000061035156,168.47999572753906,166.30999755859375,154.90196228027344,2514800.0,4.0,0.29734521412856907,158.33342077654126,150.87411096174,51.04420237157555,44.33238033190235,1.1466325408851505,152.6960688273112,154.78209711710613,17.219999313354492,9.625465305402658 97887,2019-09-27,IBM,138.0592803955078,138.70936584472656,136.11854553222656,112.39335632324219,2465213.0,4.0,1.1077427561916977,115.6445388584839,106.52772752945556,55.06380276689583,74.79608271545804,21.71982805192029,108.81064732869466,110.1428783416748,17.219999313354492,9.625465305402658 97888,2019-09-27,INTC,50.630001068115234,51.220001220703125,50.34000015258789,45.29249954223633,14845700.0,4.0,0.616326861959962,48.26006870564059,42.51225681010648,54.12281300757227,41.87721610113085,0.9483571459180862,44.029825337727864,43.75481179555257,17.219999313354492,9.625465305402658 97889,2019-09-27,JNJ,128.61000061035156,129.39999389648438,126.69999694824219,115.61180877685547,6006500.0,4.0,0.006857625062494321,119.03907620515238,114.22887423430075,45.47491681225234,-84.14213664269462,21.163375119085973,116.510915629069,117.54723052978515,17.219999313354492,9.625465305402658 97890,2019-09-27,JPM,117.95999908447266,118.63999938964844,117.27999877929688,103.48316955566406,10207800.0,4.0,1.7110680820196222,108.54926917455286,95.88537972071082,56.7668358353456,64.78611105742456,20.260861502967092,99.63581212361653,99.34865125020345,17.219999313354492,9.625465305402658 97891,2019-09-27,KO,54.560001373291016,54.63999938964844,54.0,47.956390380859375,7939900.0,4.0,0.14139129468256328,48.682436289259314,47.39768684916842,55.24158787829484,-27.10912152193236,2.5907082044742156,47.94377212524414,47.06438337961833,17.219999313354492,9.625465305402658 97892,2019-09-27,MCD,213.05999755859375,213.6300048828125,212.2899932861328,194.37930297851562,2333200.0,4.0,-0.7391414392254205,201.33724241478427,187.2900952317001,51.62219876680822,-34.22542896756616,4.013478131534032,195.523215230306,195.02711435953776,17.219999313354492,9.625465305402658 97893,2019-09-27,MMM,164.47999572753906,165.63999938964844,163.52000427246094,140.0577392578125,2870300.0,4.0,0.2619665141768337,146.84205888985102,135.4671223235279,47.69338362786635,16.92382673983026,5.1740967143628875,139.308349609375,141.42776540120443,17.219999313354492,9.625465305402658 97894,2019-09-27,MRK,80.03816986083984,80.14312744140625,78.7977066040039,69.76195526123047,7827093.0,4.0,-0.15441628440362365,72.9698964691996,67.99631828299766,49.072680650449904,-68.36224029035324,13.924859094990044,70.95209401448568,70.21465009053549,17.219999313354492,9.625465305402658 97895,2019-09-27,MSFT,140.14999389648438,140.36000061035156,136.64999389648438,132.54025268554688,22477700.0,4.0,0.518081814271909,135.59096313891467,130.11886352124156,51.81022771660387,37.666375360909825,7.676392474758751,132.40775553385416,132.14728864034018,17.219999313354492,9.625465305402658 97896,2019-09-27,NKE,91.8499984741211,92.86000061035156,91.5999984741211,88.71257781982422,6420500.0,4.0,1.6370481743250735,88.32466610765499,80.56175204420049,61.30330297752309,151.62218442821552,40.70532212988833,82.54607543945312,82.15690472920735,17.219999313354492,9.625465305402658 97897,2019-09-27,PG,124.41000366210938,124.87999725341797,123.72000122070312,112.13116455078125,5589800.0,4.0,1.2044515835767413,112.41667737477593,107.56367083079047,60.61956736255431,144.5705350538392,18.542333815021557,109.23390146891276,106.4471866607666,17.219999313354492,9.625465305402658 97898,2019-09-27,TRV,148.5399932861328,148.64999389648438,147.14999389648438,134.73927307128906,1204100.0,4.0,0.033034004950877716,137.3635693826703,131.33295008754456,51.606985427123945,36.43570806899618,1.501341926421889,133.8823669433594,134.6084358215332,17.219999313354492,9.625465305402658 97899,2019-09-27,UNH,218.17999267578125,218.8800048828125,215.02000427246094,203.05172729492188,4834900.0,4.0,-4.205440265634223,225.99525386757685,205.2024329000013,37.53900525078276,-226.75396960584698,58.95908935443986,217.16664123535156,226.97275772094727,17.219999313354492,9.625465305402658 97900,2019-09-27,V,176.6999969482422,176.8300018310547,172.36000061035156,169.32199096679688,9212600.0,4.0,-1.0518012080514438,179.69655634727783,166.0103345218628,47.97274066349907,-103.6429205510691,26.565331355091416,173.2748057047526,173.43994725545247,17.219999313354492,9.625465305402658 97901,2019-09-27,VZ,60.560001373291016,60.70000076293945,60.02000045776367,48.31172561645508,7799000.0,4.0,0.6518031108398148,49.109641248748154,46.40976678653016,59.76855045869634,83.3394768873639,26.435066676406905,47.03542887369792,46.08548164367676,17.219999313354492,9.625465305402658 97902,2019-09-27,WBA,54.2400016784668,54.959999084472656,53.720001220703125,45.47334671020508,3403100.0,4.0,0.45702553426372816,48.526567398605366,42.151012099685644,52.395778999351435,44.73364976681224,11.82545420316026,44.23481585184733,44.495549011230466,17.219999313354492,9.625465305402658 97903,2019-09-27,WMT,119.20999908447266,119.2300033569336,117.75,111.12493133544922,3434700.0,4.0,1.4695353979049486,111.83887065989066,106.96795688527536,62.29763713425439,110.10458350141201,36.62628953450055,108.11094385782877,106.0156982421875,17.219999313354492,9.625465305402658 97962,2019-09-30,AAPL,55.224998474121094,56.14500045776367,55.1974983215332,54.45806121826172,103909600.0,0.0,0.7981627758586569,55.34517952100227,50.66530441149285,59.273855997520016,104.10525561519312,27.66187785479735,52.21444104512533,50.86770521799723,16.239999771118164,18.676207983587986 97963,2019-09-30,AMGN,192.8000030517578,196.67999267578125,191.69000244140625,171.33755493164062,2492300.0,0.0,-0.6535148667653061,183.97502166125972,167.03806122448245,50.12582786128144,-94.6790081219269,20.96029674374227,177.52662862141926,169.74275080362955,16.239999771118164,18.676207983587986 97964,2019-09-30,AXP,119.05000305175781,119.23999786376953,118.13999938964844,111.3172607421875,2345800.0,0.0,-0.7209636306909601,113.43214142321085,109.77079589368367,46.63694639563312,-38.06309196976027,9.096749552655828,112.19783401489258,115.24161745707194,16.239999771118164,18.676207983587986 97965,2019-09-30,BA,383.0,383.7699890136719,376.69000244140625,376.0252685546875,3183300.0,0.0,7.891073637453758,392.5616117830374,349.589959872236,56.351568285214384,65.33275825818463,18.816035258314322,363.23150939941405,352.59566396077474,16.239999771118164,18.676207983587986 97966,2019-09-30,CAT,126.33999633789062,127.0999984741211,125.87999725341797,114.09772491455078,2795300.0,0.0,0.9508263540907222,123.60497730278519,107.00775691962693,50.1309251124516,30.58801152621892,1.5058542825763528,111.89213511149089,114.09167849222818,16.239999771118164,18.676207983587986 97967,2019-09-30,CRM,147.9499969482422,148.97000122070312,147.41000366210938,148.44000244140625,3671200.0,0.0,-0.051669368696764195,156.37174910619572,148.34525071069882,46.50614543702019,-107.4034301721033,19.731643104158174,151.87033386230468,151.79766743977865,16.239999771118164,18.676207983587986 97968,2019-09-30,CSCO,48.95000076293945,49.65999984741211,48.95000076293945,43.32884216308594,14903600.0,0.0,-0.16634266263414332,44.592257906486125,41.48577020020333,46.17636455330041,57.48299569404981,15.200058634820056,42.57234420776367,45.34503383636475,16.239999771118164,18.676207983587986 97969,2019-09-30,CVX,118.54000091552734,119.41999816894531,118.41000366210938,99.11200714111328,6108300.0,0.0,0.36761348397095617,105.93349842768156,96.68121257085359,46.79928734368147,-24.085668885352018,10.29278969057726,100.07054494222005,100.86285820007325,16.239999771118164,18.676207983587986 97970,2019-09-30,DIS,130.35000610351562,130.86000061035156,129.82000732421875,129.5438690185547,5532500.0,0.0,-1.7273680086088063,140.330401868522,128.30712254554052,42.88121947460685,-162.02402566717203,27.682799164786225,134.43291117350262,137.1776331583659,16.239999771118164,18.676207983587986 97971,2019-09-30,GS,209.7100067138672,209.7100067138672,206.8300018310547,188.28187561035156,1794500.0,0.0,0.8401205811329362,202.6400918310247,181.94174410647528,50.1423126812258,0.03148673715161978,14.367357075259306,188.67386983235676,189.40819931030273,16.239999771118164,18.676207983587986 97972,2019-09-30,HD,230.19000244140625,232.58999633789062,230.1199951171875,210.7877960205078,3249200.0,0.0,2.5720618183451904,214.57722879717574,202.30147145917192,61.01394091826528,74.52982413760714,19.155301658594155,205.11668345133464,198.2463717142741,16.239999771118164,18.676207983587986 97973,2019-09-30,HON,168.8300018310547,169.5399932861328,168.05999755859375,155.97125244140625,2079500.0,0.0,0.42104161585896804,158.33637557028672,151.29334855080705,52.278234109110564,70.40769695011652,4.571047634651742,152.82419993082684,154.68212127685547,16.239999771118164,18.676207983587986 97974,2019-09-30,IBM,137.4091796875,140.12428283691406,137.4091796875,114.10389709472656,4171866.0,0.0,1.2220286817464654,115.63677979052937,107.31150512158001,57.5605868361468,94.2535019096023,27.709958878970077,109.11561431884766,110.21724217732748,16.239999771118164,18.676207983587986 97975,2019-09-30,INTC,51.189998626708984,51.599998474121094,50.939998626708984,45.961456298828125,13652100.0,0.0,0.6172106585454173,48.052719363027244,43.087083569712014,55.95723977979122,55.09059678581301,6.03269360803413,44.179373041788736,43.8108912785848,16.239999771118164,18.676207983587986 97976,2019-09-30,JNJ,129.07000732421875,130.27999877929688,129.0,116.31303405761719,6552100.0,0.0,-0.04109112411248361,119.01963668345147,114.3400122118122,46.986352387950845,-8.198159756670817,13.722569499893641,116.4808588663737,117.39523162841797,16.239999771118164,18.676207983587986 97977,2019-09-30,JPM,118.36000061035156,118.7699966430664,117.22000122070312,103.45679473876953,9755000.0,0.0,1.6031059601522344,108.32454599656515,96.79840932570048,56.71519002616079,60.91192790351197,21.00001861541526,99.92795384724936,99.41018575032552,16.239999771118164,18.676207983587986 97978,2019-09-30,KO,54.150001525878906,54.68000030517578,54.150001525878906,48.07117462158203,9808700.0,0.0,0.1427182138517935,48.666344460584355,47.396073904894166,55.78551202416841,-7.665361354067654,1.5968785459571615,47.95627899169922,47.10423990885417,16.239999771118164,18.676207983587986 97979,2019-09-30,MCD,213.16000366210938,215.36000061035156,212.80999755859375,195.7927703857422,2488000.0,0.0,-0.49732567560005236,200.91230396380715,187.41775737652486,53.20262995747883,-8.00570369616391,4.6502211833324525,195.44385325113933,195.09673817952475,16.239999771118164,18.676207983587986 97980,2019-09-30,MMM,165.2100067138672,165.57000732421875,163.94000244140625,139.9470672607422,2508500.0,0.0,0.16422286104364048,146.74924833989036,135.78807160639872,47.560405986739596,16.189524932635727,5.174096714362893,139.39063771565756,141.3420659383138,16.239999771118164,18.676207983587986 97981,2019-09-30,MRK,79.39885711669922,81.2022933959961,79.39885711669922,70.83057403564453,9806974.0,0.0,-0.10157716574342146,72.7581164754538,68.06344877112822,51.7201722791533,-20.26371489357935,3.5372759617382226,70.94316279093424,70.20266164143881,16.239999771118164,18.676207983587986 97982,2019-09-30,MSFT,138.0500030517578,139.22000122070312,137.77999877929688,133.79124450683594,17280900.0,0.0,0.5278911397555248,135.6770059457813,130.14541379298825,53.2958735434653,57.1281323975804,7.676392474758758,132.5007802327474,132.18618024190266,16.239999771118164,18.676207983587986 97983,2019-09-30,NKE,92.52999877929688,94.08000183105469,92.5,90.25981903076172,7401200.0,0.0,1.8959986473980308,89.26858907487068,80.5231170103344,63.33240007560189,173.5581078335062,45.66266573563023,82.98964920043946,82.2742093404134,16.239999771118164,18.676207983587986 97984,2019-09-30,PG,124.56999969482422,125.36000061035156,124.12999725341797,111.96013641357422,5206900.0,0.0,1.2275370290286958,112.60629846456871,107.74761007424965,60.232805602744186,143.57477461058033,22.006015472238186,109.38992614746094,106.6265864054362,16.239999771118164,18.676207983587986 97985,2019-09-30,TRV,147.97999572753906,149.3800048828125,147.97999572753906,135.367431640625,886500.0,0.0,0.13612457141977075,137.44852120945694,131.47727682521105,52.623868384754395,76.39081944076663,5.868609080760618,133.96332092285155,134.53904368082684,16.239999771118164,18.676207983587986 97986,2019-09-30,UNH,213.63999938964844,218.52999877929688,213.1199951171875,204.9949188232422,5286300.0,0.0,-4.4929378614234,226.08690955405322,203.64098046059522,39.07488426319432,-209.88247040210334,61.189500616858325,216.3108662923177,226.52452901204427,16.239999771118164,18.676207983587986 97987,2019-09-30,V,174.1699981689453,175.4499969482422,172.00999450683594,167.38551330566406,16464000.0,0.0,-1.2651128248243992,179.51837146075553,165.33120587078741,46.10443385408478,-126.26039910944687,27.68896261882577,173.0730458577474,173.36865895589193,16.239999771118164,18.676207983587986 97988,2019-09-30,VZ,60.4900016784668,60.900001525878906,60.33000183105469,48.35979461669922,9709400.0,0.0,0.6267387202635817,49.10518158006573,46.590487975598336,59.98413600508013,88.48707737793885,29.944278558620468,47.13450915018718,46.12096583048503,16.239999771118164,18.676207983587986 97989,2019-09-30,WBA,54.61000061035156,55.5099983215332,54.54999923706055,46.225521087646484,3218300.0,0.0,0.4887159309943172,48.48192270216996,42.539986630105425,54.36788845483676,63.812009066383965,17.42036983546145,44.382131067911786,44.50419521331787,16.239999771118164,18.676207983587986 97990,2019-09-30,WMT,118.66999816894531,119.44000244140625,118.55999755859375,111.34071350097656,3401400.0,0.0,1.458895554143524,111.95871374137296,107.26277978890049,62.68817912644853,117.28506408407286,37.85403971209942,108.2888811747233,106.12903594970703,16.239999771118164,18.676207983587986 97991,2019-10-01,AAPL,56.26750183105469,57.05500030517578,56.04999923706055,54.60881042480469,139223200.0,1.0,0.8372246613841554,55.21304671674277,51.2567454585502,59.60968794982306,124.94346365128563,35.477780214740775,52.329855855305986,50.97034276326497,18.559999465942383,44.28870227042505 97992,2019-10-01,AMGN,192.5800018310547,195.8800048828125,192.10000610351562,171.05422973632812,2331000.0,1.0,-0.8188945390682818,183.07455074127583,166.84681003753278,49.84359831988708,-91.84698570311878,20.960296743742276,177.1485560099284,169.92325897216796,18.559999465942383,44.28870227042505 97993,2019-10-01,AXP,118.69999694824219,119.5,116.61000061035156,109.83024597167969,2841300.0,1.0,-0.8060330727858798,113.51474088507598,109.60349260491427,44.411362952997564,-84.37049594404772,18.316622047656992,111.9562759399414,115.11378008524576,18.559999465942383,44.28870227042505 97994,2019-10-01,BA,381.70001220703125,382.8500061035156,374.6300048828125,370.55987548828125,2943800.0,1.0,6.900204483735763,391.22925936479345,352.9503365824722,54.13841154198893,46.70483942459667,14.755201957699688,364.5874816894531,353.02389170328775,18.559999465942383,44.28870227042505 97995,2019-10-01,CAT,127.4000015258789,128.5,122.30000305175781,110.53865814208984,3718200.0,1.0,0.521201067731127,122.89875235797255,108.19635033367784,46.0569989131779,5.40868348687354,15.628249662165473,112.04298858642578,113.91944071451823,18.559999465942383,44.28870227042505 97996,2019-10-01,CRM,149.49000549316406,150.16000366210938,147.25,147.69000244140625,3172900.0,1.0,-0.3642987177935879,156.62292841309483,147.5900720751864,45.81788778693414,-118.03997746958557,14.18397159300429,152.00433400472005,151.71233418782552,18.559999465942383,44.28870227042505 97997,2019-10-01,CSCO,49.650001525878906,49.869998931884766,47.36000061035156,41.864376068115234,24185600.0,1.0,-0.2565173224478272,44.363572487757466,41.823195090367534,42.08713988877479,-16.416067961981298,33.620728891040244,42.55012893676758,45.221533584594724,18.559999465942383,44.28870227042505 97998,2019-10-01,CVX,119.2699966430664,119.45999908447266,115.87999725341797,96.94759368896484,7116600.0,1.0,-0.01463500562222464,105.96442656361218,96.62855668223743,42.89807499454317,-63.474307908847955,24.105551926225875,100.03433151245117,100.77466112772623,18.559999465942383,44.28870227042505 97999,2019-10-01,DIS,130.8000030517578,131.77999877929688,129.50999450683594,128.77845764160156,5978500.0,1.0,-1.8642939507176663,140.45067577876398,127.51487445316961,42.04137484049326,-145.27163381426493,20.57415291410001,134.24271748860676,136.98760503133138,18.559999465942383,44.28870227042505 98000,2019-10-01,GS,207.00999450683594,209.3800048828125,202.61000061035156,184.15701293945312,3156200.0,1.0,0.20529393589490041,202.1038029506598,182.81602431984803,47.08353593278019,-34.08209966635427,25.30698266797211,188.7269037882487,189.38129450480145,18.559999465942383,44.28870227042505 98001,2019-10-01,HD,233.00999450683594,234.50999450683594,230.72000122070312,209.9337921142578,3335400.0,1.0,2.5371648041194135,214.26718572854588,203.37191949606347,60.042239823968075,80.9776032832199,24.341712786412934,205.8553502400716,198.541059366862,18.559999465942383,44.28870227042505 98002,2019-10-01,HON,169.5500030517578,170.16000366210938,164.02000427246094,151.35299682617188,2793200.0,1.0,0.14474870071899204,158.22646455721525,151.46410093350738,46.986467879820495,8.906015437820258,15.00413061214713,152.77288614908855,154.51923904418945,18.559999465942383,44.28870227042505 98003,2019-10-01,IBM,139.1873779296875,140.86997985839844,137.2275390625,112.72293090820312,3096997.0,1.0,1.1874801392334007,114.82129741691233,108.87711490608572,55.007983886264874,84.98245968272549,30.69759687008095,109.34107182820638,110.2790599822998,18.559999465942383,44.28870227042505 98004,2019-10-01,INTC,51.970001220703125,52.2400016784668,50.43000030517578,45.274662017822266,18413100.0,1.0,0.5560823438977138,47.5364050866011,43.94054880133836,53.677688898199484,46.63594123096197,13.981968007550103,44.284324137369794,43.85936342875163,18.559999465942383,44.28870227042505 98005,2019-10-01,JNJ,130.02000427246094,130.8000030517578,129.77000427246094,116.86141967773438,7673000.0,1.0,-0.034443671586515734,119.03416259033179,114.43786118286158,48.14914162641402,32.23304253695682,9.475860615492989,116.44260965983072,117.24642295837403,18.559999465942383,44.28870227042505 98006,2019-10-01,JPM,118.4000015258789,119.0,115.41000366210938,101.57562255859375,11250300.0,1.0,1.3501862211235647,107.59270207650843,98.14471857778844,53.147511729695395,40.878123193391815,6.33006297975299,100.12896626790365,99.44945081075032,18.559999465942383,44.28870227042505 98007,2019-10-01,KO,54.529998779296875,54.779998779296875,54.0099983215332,48.25660705566406,14261500.0,1.0,0.15692373541995863,48.63007583772174,47.41038932646283,56.66559415690367,2.704857306978329,5.038653956633826,47.96678517659505,47.148794110616045,18.559999465942383,44.28870227042505 98008,2019-10-01,MCD,211.1300048828125,211.6999969482422,208.4600067138672,190.6040802001953,4811900.0,1.0,-0.7161139590642733,200.46789028424453,187.1226233265953,47.3308596695078,-90.47635917603965,14.493266970343171,195.18216196695963,195.06597544352215,18.559999465942383,44.28870227042505 98009,2019-10-01,MMM,165.0,165.2100067138672,158.1699981689453,134.822509765625,3271500.0,1.0,-0.3230250190677282,146.79173983295456,135.72344571392043,41.95683258687083,-57.92971460119505,26.798981125173615,139.2609634399414,141.21046346028646,18.559999465942383,44.28870227042505 98010,2019-10-01,MRK,80.32442474365234,80.72518920898438,79.71373748779297,70.35094451904297,7050001.0,1.0,-0.0972824653739508,72.45383044089267,68.16007718239835,50.50120546508993,-28.59474445302763,3.5372759617382186,70.88676020304362,70.20441207885742,18.559999465942383,44.28870227042505 98011,2019-10-01,MSFT,139.66000366210938,140.25,137.0,131.9051055908203,21466600.0,1.0,0.37909943121002243,135.60889647871,130.31263977617283,50.85075305719844,25.766936566731417,1.6421371148312234,132.45779673258463,132.19523506164552,18.559999465942383,44.28870227042505 98012,2019-10-01,NKE,94.12999725341797,94.75,92.05999755859375,88.68375396728516,8464900.0,1.0,1.9515472620080914,89.61603413472506,80.90701655497222,60.016228390983166,155.1966484218063,48.2048077250436,83.3535280863444,82.33872617085775,18.559999465942383,44.28870227042505 98013,2019-10-01,PG,124.36000061035156,124.63999938964844,123.19999694824219,111.48307800292969,5415700.0,1.0,1.1935789489293427,112.74337299036056,107.83467342687577,59.14395497469922,102.17402382560229,12.13107461583709,109.49824422200521,106.78461990356445,18.559999465942383,44.28870227042505 98014,2019-10-01,TRV,149.27000427246094,149.5800018310547,145.52000427246094,132.50877380371094,1236600.0,1.0,-0.012698824421619292,137.4985236495729,131.31544882357164,47.886694799994686,-30.905456048102096,8.711576478592152,133.92574462890624,134.4263837178548,18.559999465942383,44.28870227042505 98015,2019-10-01,UNH,219.19000244140625,219.19000244140625,212.0800018310547,204.89117431640625,5523600.0,1.0,-4.675259609536596,226.3196575269416,202.2453891649529,39.02188996218267,-192.58471739872851,62.385582305487866,215.482302347819,226.06127014160157,18.559999465942383,44.28870227042505 98016,2019-10-01,V,173.02000427246094,174.82000732421875,172.82000732421875,169.6042022705078,8146200.0,1.0,-1.2408306376381688,179.32359451440072,165.04818130347036,48.48245658136459,-98.24964977803518,27.688962618825773,172.8962631225586,173.34196014404296,18.559999465942383,44.28870227042505 98017,2019-10-01,VZ,60.400001525878906,60.43000030517578,59.810001373291016,47.95118713378906,8381600.0,1.0,0.5673635868989066,49.00623718425198,46.83444732502536,57.284794676551954,59.3935083025538,14.733088288427968,47.21062189737956,46.15518995920817,18.559999465942383,44.28870227042505 98018,2019-10-01,WBA,55.2599983215332,55.869998931884766,54.279998779296875,45.71571731567383,4824700.0,1.0,0.4673070699165365,48.203178843675516,43.17559656220827,52.83326864946931,55.63969755466373,20.93081674664321,44.48075014750163,44.50103206634522,18.559999465942383,44.28870227042505 98019,2019-10-01,WMT,118.8499984741211,119.11000061035156,117.72000122070312,110.5620346069336,3729300.0,1.0,1.3718170690034412,111.93259641065482,107.59004610643503,60.354325151412816,89.05538424709444,27.308205177463968,108.41521937052408,106.21788152058919,18.559999465942383,44.28870227042505 98020,2019-10-02,AAPL,55.76499938964844,55.89500045776367,54.48249816894531,53.2398796081543,138449200.0,2.0,0.7490852226598363,54.987871402785046,51.71947684855773,55.32407811900049,55.325572233596375,12.997101445630957,52.39955863952637,51.04523938496907,20.559999465942383,37.82183689249039 98021,2019-10-02,AMGN,193.5800018310547,193.5800018310547,188.77999877929688,167.5302276611328,2250800.0,2.0,-1.2202503505569382,182.1088004582892,166.29760670723815,46.47655245248166,-126.40119866074177,31.302820880011534,176.73653971354167,170.05455805460613,20.559999465942383,37.82183689249039 98022,2019-10-02,AXP,115.76000213623047,115.80999755859375,112.75,106.21630096435547,4908800.0,2.0,-1.1517892679141681,114.38782864956391,108.20901659579741,39.653765206136356,-286.70179106658327,35.86067319232924,111.68773905436198,114.9092404683431,20.559999465942383,37.82183689249039 98023,2019-10-02,BA,371.8500061035156,372.989990234375,363.7699890136719,363.06842041015625,3698300.0,2.0,5.447638736171996,389.95521819866855,355.29472381793306,51.282508483157066,-10.610741551366502,3.7776950234057987,365.7606140136719,353.2950134277344,20.559999465942383,37.82183689249039 98024,2019-10-02,CAT,121.1500015258789,121.8499984741211,119.33999633789062,108.36166381835938,4255800.0,2.0,0.0049970817360645015,122.7666648502792,108.40612262530675,43.80447043631622,-45.47899582071859,26.58165075366561,112.14205169677734,113.71913668314616,20.559999465942383,37.82183689249039 98025,2019-10-02,CRM,146.05999755859375,146.5,143.1999969482422,144.22000122070312,4432400.0,2.0,-0.881893903862391,157.4173645755388,145.97163536342603,42.7871674732202,-235.24486061397045,26.563033094019637,151.96033426920573,151.55016759236653,20.559999465942383,37.82183689249039 98026,2019-10-02,CSCO,47.349998474121094,47.380001068115234,46.0099983215332,40.82961654663086,30722400.0,2.0,-0.4067886294578926,44.52649735622486,41.59362517185131,39.52846808148071,-130.54778732266337,44.552549432149476,42.51008313496907,45.07859503428141,20.559999465942383,37.82183689249039 98027,2019-10-02,CVX,115.05999755859375,115.11000061035156,111.62000274658203,93.83883666992188,9702400.0,2.0,-0.5619426727129166,106.65765914810555,95.52082443343741,38.17031030866009,-155.15990705369822,40.57483501902054,99.92736409505208,100.63809801737467,20.559999465942383,37.82183689249039 98028,2019-10-02,DIS,128.50999450683594,129.22000122070312,127.56999969482422,128.3708953857422,8296100.0,2.0,-1.982838684168172,140.30529085966126,126.79047024873718,41.59265960351317,-170.54457515803003,29.430395296189154,134.04423980712892,136.7810094197591,20.559999465942383,37.82183689249039 98029,2019-10-02,GS,201.69000244140625,201.8800048828125,197.60000610351562,180.1229705810547,3386800.0,2.0,-0.616220848205387,202.65646739460374,181.94718250774002,44.346639570579256,-96.53727873203258,35.72723969346952,188.7122838338216,189.25675837198892,20.559999465942383,37.82183689249039 98030,2019-10-02,HD,230.60000610351562,230.60000610351562,224.33999633789062,204.90988159179688,4336100.0,2.0,2.0801424885710276,214.1009429244581,203.6653488846239,54.73716837707861,-4.242547040208543,1.2656616499023385,206.1514465332031,198.76571044921874,20.559999465942383,37.82183689249039 98031,2019-10-02,HON,162.13999938964844,162.8300018310547,159.44000244140625,148.4861602783203,4520100.0,2.0,-0.3020631790708137,158.98089099129731,150.15105786124172,44.11865861705989,-97.39914854207233,30.720366897498565,152.69944915771484,154.31086858113608,20.559999465942383,37.82183689249039 98032,2019-10-02,IBM,135.93690490722656,136.0133819580078,134.3881378173828,111.17715454101562,3494477.0,2.0,1.0235698599477274,113.98767633372178,110.13209447926651,52.32125948963544,30.168950217396887,11.877557268355712,109.56835861206055,110.33114191691081,20.559999465942383,37.82183689249039 98033,2019-10-02,INTC,50.310001373291016,50.369998931884766,48.97999954223633,44.0527229309082,20078700.0,2.0,0.40437604664043647,47.461244715355654,44.057630025244926,49.93371326483049,-4.232892584807576,5.399768615736375,44.367274347941084,43.88850345611572,20.559999465942383,37.82183689249039 98034,2019-10-02,JNJ,132.75999450683594,134.6999969482422,131.22000122070312,118.66841125488281,12051800.0,2.0,0.11530444320305833,119.28896511375174,114.46534396827951,51.75616121811907,166.84129181315154,15.747785429988587,116.5136708577474,117.12118822733561,20.559999465942383,37.82183689249039 98035,2019-10-02,JPM,114.80999755859375,114.9000015258789,112.93000030517578,99.55376434326172,12548700.0,2.0,0.975355158027611,107.0443599751511,98.9901843974075,49.67331172454663,-5.687808504774712,9.704196449430489,100.30302098592122,99.44798545837402,20.559999465942383,37.82183689249039 98036,2019-10-02,KO,54.209999084472656,54.439998626708984,52.900001525878906,46.87028503417969,14343600.0,2.0,0.05567532199547287,48.58930976867149,47.24936935425331,49.10605486841657,-188.8456593447982,26.75161879096702,47.95474904378255,47.1762331644694,20.559999465942383,37.82183689249039 98037,2019-10-02,MCD,207.92999267578125,208.47999572753906,205.58999633789062,188.0963897705078,4171400.0,2.0,-1.079412119029115,199.85508859550458,186.6201799591829,44.855755017894964,-137.01896077913682,24.264298119102566,194.84625396728515,194.9944760640462,20.559999465942383,37.82183689249039 98038,2019-10-02,MMM,157.05999755859375,157.22000122070312,154.6300048828125,132.4985809326172,2972300.0,2.0,-0.8864753731376993,147.50170304565245,134.63722822876161,39.75923944531185,-137.61433302676332,36.32260231517985,139.10887247721354,141.08919474283854,20.559999465942383,37.82183689249039 98039,2019-10-02,MRK,79.26526641845703,79.39885711669922,76.85114288330078,68.67652130126953,8762433.0,2.0,-0.22638126205357878,72.26714573756915,68.02181300266521,46.53988634591915,-120.49540339914105,24.73207045030229,70.78958892822266,70.166832224528,20.559999465942383,37.82183689249039 98040,2019-10-02,MSFT,136.25,136.3699951171875,133.5800018310547,129.5762939453125,30521700.0,2.0,0.07243036098478228,135.86390599629826,129.7708581028228,48.03589492872518,-138.00550262248314,17.960577277284962,132.37407531738282,132.17346890767416,20.559999465942383,37.82183689249039 98041,2019-10-02,NKE,91.47000122070312,91.83999633789062,90.56999969482422,87.92453002929688,6933900.0,2.0,1.9122635289769363,89.87962592005991,81.13739220738151,58.49002684809708,109.59335069311994,33.37143144080379,83.71127115885416,82.39761886596679,20.559999465942383,37.82183689249039 98042,2019-10-02,PG,123.19999694824219,123.6500015258789,120.20999908447266,108.98965454101562,6755100.0,2.0,0.9544660009047448,112.69519320952581,107.69112041962457,53.877809135773994,-0.8540630413245239,12.271930665921499,109.56365458170573,106.91808891296387,20.559999465942383,37.82183689249039 98043,2019-10-02,TRV,144.8300018310547,145.07000732421875,141.75999450683594,129.6319122314453,1376000.0,2.0,-0.3586468659661648,137.75314839719633,130.42678629518647,43.783457544657736,-241.545501772749,25.479858985595282,133.82456970214844,134.27105814615885,20.559999465942383,37.82183689249039 98044,2019-10-02,UNH,216.14999389648438,219.36000061035156,215.27999877929688,204.457275390625,4921200.0,2.0,-4.799437991915113,226.67020687258963,201.0538257201838,38.794251540124435,-157.13683272174,61.51581302946843,214.78166859944662,225.61957194010418,20.559999465942383,37.82183689249039 98045,2019-10-02,V,172.63999938964844,172.94000244140625,168.58999633789062,165.26414489746094,10596200.0,2.0,-1.553881014898991,179.01892153160597,164.1909554825542,44.508457097576944,-172.04409642559264,40.30334378880657,172.59103037516277,173.21798655192057,20.559999465942383,37.82183689249039 98046,2019-10-02,VZ,59.70000076293945,59.720001220703125,58.720001220703125,47.19807052612305,12011700.0,2.0,0.4543012477606325,48.911711707925974,46.98745935835821,52.758018343063284,7.4326098186166645,9.107658569564787,47.28112640380859,46.188572820027666,20.559999465942383,37.82183689249039 98047,2019-10-02,WBA,54.529998779296875,54.619998931884766,52.72999954223633,44.15285110473633,5016000.0,2.0,0.32053522096409637,48.04125908241087,43.45452148094362,48.49242402624331,4.261398469669083,1.1422618203933643,44.540924326578775,44.470854886372884,20.559999465942383,37.82183689249039 98048,2019-10-02,WMT,117.4000015258789,117.55000305175781,115.61000061035156,108.93901824951172,5944500.0,2.0,1.158488551347176,111.92469149061668,107.61765088609229,55.869451789617315,24.31921350747235,5.613664835274582,108.54249598185221,106.27718760172526,20.559999465942383,37.82183689249039 98049,2019-10-03,AAPL,54.60749816894531,55.2400016784668,53.782501220703125,53.69214630126953,114426000.0,3.0,0.7075717778376074,54.92482847711517,51.965855269222715,56.39550708619726,38.39073675107888,4.703298573260774,52.46585756937663,51.119640032450356,19.1200008392334,18.35643384212864 98050,2019-10-03,AMGN,189.60000610351562,192.6699981689453,189.0,170.5495147705078,1888500.0,3.0,-1.279942110370797,180.15770864762428,166.91791391096947,49.50013202125691,-108.46828529631236,31.302820880011534,176.4024403889974,170.22621434529623,19.1200008392334,18.35643384212864 98051,2019-10-03,AXP,112.19999694824219,112.95999908447266,111.05999755859375,106.32967376708984,3529300.0,3.0,-1.4005110858972643,114.55703017629821,107.31612656198303,39.86283302259809,-347.8152989918547,41.71916240595503,111.3891009012858,114.69106152852376,19.1200008392334,18.35643384212864 98052,2019-10-03,BA,366.2099914550781,372.25,363.2300109863281,367.7234191894531,2623900.0,3.0,4.618846229891631,388.90430986220207,357.5088859385792,52.880289349014845,-10.9465772941976,4.596619810189838,366.8174550374349,353.65665130615236,19.1200008392334,18.35643384212864 98053,2019-10-03,CAT,119.33999633789062,120.05999755859375,117.25,108.43395233154297,3110200.0,3.0,-0.3937265823848861,123.06969539809728,107.83661639999843,43.898720721161375,-62.2560862401371,33.13368071567131,112.21311314900716,113.54468892415365,19.1200008392334,18.35643384212864 98054,2019-10-03,CRM,144.0,147.05999755859375,142.0800018310547,147.0,3660900.0,3.0,-1.0556008404240629,157.35612371301363,145.35587579870514,45.76063776903424,-201.8087629970616,29.5665013463758,151.94766743977866,151.39566752115886,19.1200008392334,18.35643384212864 98055,2019-10-03,CSCO,46.31999969482422,47.08000183105469,45.70000076293945,41.58063507080078,15915500.0,3.0,-0.45997648197407415,44.60584797440976,41.426269487748435,42.16823796527884,-114.46400306359808,46.706909950132655,42.47051734924317,44.93662726084391,19.1200008392334,18.35643384212864 98056,2019-10-03,CVX,112.05999755859375,113.19000244140625,110.41999816894531,94.55754852294922,5315300.0,3.0,-0.9270079316141278,107.08340556765151,94.71985676145005,39.75815349130823,-161.40813707254884,44.21971298208231,99.79560521443685,100.48469988505046,19.1200008392334,18.35643384212864 98057,2019-10-03,DIS,128.60000610351562,129.42999267578125,127.54000091552734,127.38678741455078,8498700.0,3.0,-2.1316234994262118,139.9640670101652,126.06906058382896,40.512579774818064,-156.59979115878542,27.781772513712568,133.79208399454754,136.52603696187336,19.1200008392334,18.35643384212864 98058,2019-10-03,GS,197.61000061035156,198.3699951171875,193.99000549316406,179.20533752441406,2914500.0,3.0,-1.326036824902559,203.63780919727174,180.07453974071655,43.74822579895986,-122.38496759116696,41.96361835856013,188.64600880940756,189.14401499430338,19.1200008392334,18.35643384212864 98059,2019-10-03,HD,225.0,226.80999755859375,222.1199951171875,206.05455017089844,2777700.0,3.0,1.7896838375304753,214.14653148284768,203.49802265533592,55.66055947609868,-37.680262790090254,5.273358634463367,206.38607025146484,199.02825113932292,19.1200008392334,18.35643384212864 98060,2019-10-03,HON,160.61000061035156,161.52999877929688,158.83999633789062,148.8917236328125,3088200.0,3.0,-0.6163345189572453,159.08457895248756,149.23156484634058,44.613380763297705,-101.3205964306119,32.46903503622039,152.62969818115235,154.1254618326823,19.1200008392334,18.35643384212864 98061,2019-10-03,IBM,135.3919677734375,135.82217407226562,133.0592803955078,111.43608093261719,3063525.0,3.0,0.9041406084419918,113.9313649416282,110.27079188820579,52.721402183470204,20.292366760019323,4.359587123483956,109.7715830485026,110.37280464172363,19.1200008392334,18.35643384212864 98062,2019-10-03,INTC,49.5,50.06999969482422,48.529998779296875,44.62355422973633,16320100.0,3.0,0.32644596240931634,47.466621781258794,44.04600944432714,51.566271147054515,-9.2735499419088,10.451316314186519,44.45289993286133,43.92036501566569,19.1200008392334,18.35643384212864 98063,2019-10-03,JNJ,131.63999938964844,132.3699951171875,130.00999450683594,117.94021606445312,6997600.0,3.0,0.17322480919249017,119.37146228570649,114.6174850104361,50.29750179993676,84.22959361900166,7.530845628402511,116.5327969868978,116.98679084777832,19.1200008392334,18.35643384212864 98064,2019-10-03,JPM,112.2699966430664,112.91000366210938,110.5199966430664,99.4119873046875,12735200.0,3.0,0.6592590894704244,106.9437473423013,99.15397604637059,49.438878612935866,-33.20049625000311,21.93313357255985,100.46355895996093,99.44899215698243,19.1200008392334,18.35643384212864 98065,2019-10-03,KO,53.5,53.97999954223633,52.81999969482422,47.5413703918457,13817500.0,3.0,0.02924904004371598,48.54310823714669,47.21787236893241,52.293139643428795,-170.97059048380925,28.019644767811986,47.95865414937337,47.211496671040855,19.1200008392334,18.35643384212864 98066,2019-10-03,MCD,206.82000732421875,210.02999877929688,206.3300018310547,191.5251007080078,3499900.0,3.0,-1.0782310343117558,198.59949332905708,187.0131241636187,48.653617478790686,-94.49951553029496,16.573810801409945,194.5569071451823,194.96636479695638,19.1200008392334,18.35643384212864 98067,2019-10-03,MMM,155.13999938964844,155.4600067138672,150.80999755859375,132.14102172851562,3025700.0,3.0,-1.346346038640661,148.2494902228274,133.12330488215306,39.43051992521875,-156.13155505421287,44.63199553200705,138.94089101155598,140.96196670532225,19.1200008392334,18.35643384212864 98068,2019-10-03,MRK,78.17748260498047,79.08396911621094,77.89122009277344,69.61890411376953,5790095.0,3.0,-0.2497713625911473,71.9779018240704,68.07616616909367,48.87473653641278,-87.43243932375395,24.7320704503023,70.68872400919597,70.14551595052083,19.1200008392334,18.35643384212864 98069,2019-10-03,MSFT,134.9499969482422,136.75,133.22000122070312,131.14488220214844,24132900.0,3.0,-0.043533298743057,135.6237415196202,129.6482311366298,49.9657485999192,-101.14687069906932,15.680978000389878,132.29356231689454,132.1556260426839,19.1200008392334,18.35643384212864 98070,2019-10-03,NKE,91.30999755859375,92.31999969482422,90.3499984741211,88.62609100341797,5762300.0,3.0,1.915658476486641,90.26847749624032,81.11373075571281,59.475134200795935,112.4673535974697,35.591385581076004,84.02178624471028,82.47778968811035,19.1200008392334,18.35643384212864 98071,2019-10-03,PG,121.66999816894531,122.54000091552734,120.83999633789062,109.5837631225586,5171000.0,3.0,0.8036429683486688,112.65910586390451,107.635392579699,54.86831512827331,-3.157194801622518,12.2719306659215,109.63986714680989,107.04893900553385,19.1200008392334,18.35643384212864 98072,2019-10-03,TRV,142.1199951171875,142.39999389648438,140.69000244140625,129.0310516357422,1215300.0,3.0,-0.6735335344578459,137.64103327118727,129.70170507109788,42.98760423932244,-289.27411770248216,29.42342172110007,133.68736928304037,134.1075294494629,19.1200008392334,18.35643384212864 98073,2019-10-03,UNH,215.6300048828125,216.36000061035156,213.0500030517578,203.14608764648438,3375800.0,3.0,-4.946630470611325,226.8799802699693,199.60340748637836,38.099458227497514,-164.61036034016107,64.20431728763847,214.03138275146483,225.13286107381185,19.1200008392334,18.35643384212864 98074,2019-10-03,V,169.91000366210938,173.13999938964844,168.6300048828125,168.22238159179688,7242800.0,3.0,-1.5454556651717155,177.50558903585866,164.55017420877024,47.54045181942565,-137.56378969097847,39.077139930380056,172.32926127115886,173.11772867838542,19.1200008392334,18.35643384212864 98075,2019-10-03,VZ,59.0,59.119998931884766,58.33000183105469,47.27819061279297,9769300.0,3.0,0.3669337667711474,48.86392288262784,47.0688987726456,53.165323253044846,-16.48450516733286,15.799518075165464,47.34575576782227,46.215412584940594,19.1200008392334,18.35643384212864 98076,2019-10-03,WBA,52.83000183105469,53.04999923706055,51.56999969482422,43.96063232421875,3625100.0,3.0,0.18655651668982642,48.01272023016699,43.50562541192285,47.9907500523779,-32.101178307815594,10.56546288347579,44.588283665974934,44.43650792439779,19.1200008392334,18.35643384212864 98077,2019-10-03,WMT,115.87999725341797,116.80000305175781,114.58000183105469,109.11727905273438,5206500.0,3.0,0.9923689101203053,111.87733093219845,107.7466314701453,56.23892755876675,0.7285239784373131,3.010856604615263,108.67665303548178,106.33790868123373,19.1200008392334,18.35643384212864 98078,2019-10-04,AAPL,56.40999984741211,56.872501373291016,55.97249984741211,55.197227478027344,138478800.0,4.0,0.7870469587827813,55.09040039062261,52.134613342287544,59.721007706766414,115.59202670759096,19.443621481700475,52.58378448486328,51.22510032653808,17.040000915527344,16.376284672642484 98079,2019-10-04,AMGN,193.13999938964844,196.00999450683594,193.13999938964844,173.17921447753906,2158200.0,4.0,-1.1023463089760241,177.46190876355192,168.53881450304962,51.945993876493475,-57.953550536422284,14.134338441973712,176.17134552001954,170.50426813761393,17.040000915527344,16.376284672642484 98080,2019-10-04,AXP,112.66000366210938,114.52999877929688,112.5999984741211,108.08688354492188,2728200.0,4.0,-1.4392420882404622,114.36652970926822,107.00383467061458,43.02758458134336,-227.02637374230545,29.93339277487542,111.15625127156575,114.49605216979981,17.040000915527344,16.376284672642484 98081,2019-10-04,BA,372.25,376.1300048828125,371.7200012207031,371.31103515625,2008400.0,4.0,4.203062534517471,388.031881397058,359.6364810296998,54.08098919574842,19.343980649080688,1.8214544022969126,367.5188323974609,353.9684046427409,17.040000915527344,16.376284672642484 98082,2019-10-04,CAT,119.72000122070312,121.1500015258789,119.3499984741211,109.33727264404297,2442300.0,4.0,-0.6295702648741042,123.2124645286985,107.54389838634056,45.08923373727385,-46.73632941706107,26.82383984412089,112.30796178181966,113.36557515462239,17.040000915527344,16.376284672642484 98083,2019-10-04,CRM,148.27999877929688,148.9199981689453,146.2100067138672,148.02999877929688,3259000.0,4.0,-1.0975012346475523,157.3858994599092,145.02209919731737,46.8199745634541,-129.62199250807538,20.79605457061397,151.94066721598307,151.2145009358724,17.040000915527344,16.376284672642484 98084,2019-10-04,CSCO,47.25,47.630001068115234,46.95000076293945,41.987083435058594,16718800.0,4.0,-0.46398274782830384,44.62789958658853,41.32002750691732,43.54790147433782,-59.92284367304458,36.63814363537319,42.46174608866374,44.79894911448161,17.040000915527344,16.376284672642484 98085,2019-10-04,CVX,113.5999984741211,114.0,112.55000305175781,95.14250946044922,4757300.0,4.0,-1.1557999778288774,107.36180680356559,94.0729183856434,41.03316376493908,-125.19887967217922,38.1075554763908,99.68752314249674,100.34118893941243,17.040000915527344,16.376284672642484 98086,2019-10-04,DIS,128.69000244140625,130.44000244140625,128.61000061035156,129.49417114257812,6732900.0,4.0,-2.055790410575753,139.12331743362415,125.98733701583878,43.748497143304945,-110.55313712661184,19.92774644417466,133.59957097371418,136.3058561960856,17.040000915527344,16.376284672642484 98087,2019-10-04,GS,196.99000549316406,201.22999572753906,196.0399932861328,182.4398193359375,3021100.0,4.0,-1.6090275815106452,203.99075042678726,179.13920867965805,46.38623374914397,-89.92140145600047,31.183872579168593,188.63518218994142,189.00422007242838,17.040000915527344,16.376284672642484 98088,2019-10-04,HD,227.1699981689453,229.2100067138672,227.02000427246094,207.0720672607422,3163100.0,4.0,1.6228907153918328,214.02685612305936,203.32698298826875,56.477043258810696,8.974922559573598,2.0369569895353346,206.63594919840494,199.25823694864908,17.040000915527344,16.376284672642484 98089,2019-10-04,HON,162.0,163.77000427246094,161.8300018310547,150.83676147460938,2741600.0,4.0,-0.7003750341213788,158.64079261235074,148.98122124262974,46.943744589775264,-51.039091780664954,20.346526740365725,152.65212860107422,153.97124964396158,17.040000915527344,16.376284672642484 98090,2019-10-04,IBM,135.8126220703125,136.76864624023438,134.82791137695312,112.19720458984375,2524626.0,4.0,0.8609835024719104,113.81767273394692,110.57437133343589,53.89795774264305,39.737880957689306,9.014616320534673,109.99834747314453,110.41720021565756,17.040000915527344,16.376284672642484 98091,2019-10-04,INTC,50.349998474121094,50.970001220703125,50.029998779296875,45.417381286621094,12644900.0,4.0,0.32499468200925463,47.466621781258794,44.04600944432714,53.736488233830904,25.346021230735076,0.8661199090127456,44.57598711649577,43.95969842274984,17.040000915527344,16.376284672642484 98092,2019-10-04,JNJ,131.33999633789062,133.72000122070312,131.25,120.16075134277344,7233300.0,4.0,0.3937666587745099,119.86157062535534,114.61733104700795,54.35551351904823,167.08482275302768,14.748729993358097,116.63367436726888,116.90576184590658,17.040000915527344,16.376284672642484 98093,2019-10-04,JPM,112.33999633789062,114.94000244140625,112.2699966430664,101.56522369384766,9453100.0,4.0,0.5758606954116487,106.65571701293483,99.69940917725073,52.929133145399405,-3.632854031338649,8.680164020316795,100.66334584554036,99.47006301879883,17.040000915527344,16.376284672642484 98094,2019-10-04,KO,54.0,54.540000915527344,53.88999938964844,48.15947341918945,9295400.0,4.0,0.05751872969817384,48.49594794762649,47.239502034062966,54.97938271406179,-21.717972331585358,13.33848444680211,47.97176691691081,47.25384763081868,17.040000915527344,16.376284672642484 98095,2019-10-04,MCD,210.8300018310547,211.7100067138672,210.0399932861328,193.03883361816406,2220300.0,4.0,-0.9442645274203301,196.90164301113822,187.9504550723579,50.219432720842505,-45.30745179229029,8.77415089047619,194.3549057006836,194.96816940307616,17.040000915527344,16.376284672642484 98096,2019-10-04,MMM,155.22999572753906,156.0500030517578,154.39999389648438,132.64329528808594,2646400.0,4.0,-1.651233187332366,148.7102234781733,131.97135305991264,40.14958828600004,-118.97564779208734,41.58171358012245,138.79731343587238,140.7961524963379,17.040000915527344,16.376284672642484 98097,2019-10-04,MRK,79.59923553466797,81.22137451171875,79.35114288330078,71.5205307006836,7504518.0,4.0,-0.11355383485289394,71.75182091217407,68.21823447723024,53.14636591746859,10.98001607328641,5.040478632398067,70.65653991699219,70.20910975138347,17.040000915527344,16.376284672642484 98098,2019-10-04,MSFT,136.75,138.25,136.4199981689453,132.91555786132812,22897700.0,4.0,0.007358568000086052,135.52466002024258,129.65300721608557,52.04546412997144,7.2077800057195525,6.95919039946637,132.3044698079427,132.15850283304852,17.040000915527344,16.376284672642484 98099,2019-10-04,NKE,92.22000122070312,93.16999816894531,91.93000030517578,89.4429702758789,4551400.0,4.0,1.9616516283046792,90.76831998862124,81.03481950722838,60.60136649901627,131.1402255150626,39.41261651471286,84.34131800333658,82.5579958597819,17.040000915527344,16.376284672642484 98100,2019-10-04,PG,122.19000244140625,124.05999755859375,121.98999786376953,111.61809539794922,4377900.0,4.0,0.8386013668803542,112.78859941529576,107.60761487913784,58.0588727889735,72.9673116947881,0.3285535111128816,109.77728983561198,107.20430374145508,17.040000915527344,16.376284672642484 98101,2019-10-04,TRV,142.0,145.2100067138672,141.8000030517578,131.9716796875,1229400.0,4.0,-0.6779840024013026,136.70052926452448,129.99946920959664,47.79211021708566,-150.01244317224788,12.683049262965323,133.62494761149088,134.00659408569337,17.040000915527344,16.376284672642484 98102,2019-10-04,UNH,216.83999633789062,219.86000061035156,215.13999938964844,207.3342742919922,3700500.0,4.0,-4.671479996778828,226.71782292020984,198.9991280685597,41.55803533825119,-109.94112201505804,46.97743145621456,213.65260111490886,224.50189336140951,17.040000915527344,16.376284672642484 98103,2019-10-04,V,174.67999267578125,176.52000427246094,174.44000244140625,171.24879455566406,6027600.0,4.0,-1.2798193209438864,175.15055181912072,165.95545404025427,50.408131493885946,-35.08365219188667,20.112653997121196,172.1959442138672,173.0447519938151,17.040000915527344,16.376284672642484 98104,2019-10-04,VZ,58.970001220703125,59.97999954223633,58.959999084472656,47.99124526977539,9824900.0,4.0,0.3511837327435501,48.84412524653062,47.155996060842426,56.60953989722262,27.534569622031533,1.32522942330117,47.42907943725586,46.255204900105795,17.040000915527344,16.376284672642484 98105,2019-10-04,WBA,52.7400016784668,53.060001373291016,52.060001373291016,44.26986312866211,3895400.0,4.0,0.10412943059931479,47.975771451907754,43.576839708370564,48.871038172400425,-25.149402357423682,10.447622338938775,44.644557825724284,44.40662466684977,17.040000915527344,16.376284672642484 98106,2019-10-04,WMT,116.4000015258789,118.30000305175781,116.19000244140625,110.85286712646484,4627000.0,4.0,0.9893606169197113,111.8132602842257,108.13249014302038,59.64213829115647,62.065562506226875,8.607476104811981,108.87210235595703,106.41293080647786,17.040000915527344,16.376284672642484 98165,2019-10-07,AAPL,56.567501068115234,57.48249816894531,56.459999084472656,55.20938491821289,122306000.0,0.0,0.8413144666175043,55.225263612220644,52.31316869979108,59.74666041277755,128.3963317009491,24.131016309012264,52.7817076365153,51.32450567881266,17.860000610351562,10.490365618962521 98166,2019-10-07,AMGN,194.5399932861328,198.82000732421875,194.4499969482422,174.5781707763672,2199300.0,0.0,-0.8390442947690531,176.26892768290696,169.2740303859407,53.193573894033705,-30.061983771669926,2.125078095732976,176.11497395833334,170.85062306722006,17.860000610351562,10.490365618962521 98167,2019-10-07,AXP,113.91000366210938,114.6500015258789,113.5999984741211,107.368896484375,2556000.0,0.0,-1.5104605924761643,114.2255315906422,106.59565218621326,42.091305507742824,-187.7290231594648,29.05646374727795,111.04095230102538,114.27841008504232,17.860000610351562,10.490365618962521 98168,2019-10-07,BA,374.05999755859375,378.1499938964844,373.05999755859375,372.1412048339844,1931800.0,0.0,3.8956322912426913,385.7099044171198,363.7137131365912,54.359388069553546,26.14212714872935,5.0633672806570065,368.19517110188804,354.1903732299805,17.860000610351562,10.490365618962521 98169,2019-10-07,CAT,120.8499984741211,121.69999694824219,119.75,108.62364959716797,2334500.0,0.0,-0.8641006834995864,123.45969635430708,106.66434691961871,44.32060361886272,-50.19707380491578,23.662556802691824,112.49434661865234,113.10883089701335,17.860000610351562,10.490365618962521 98170,2019-10-07,CRM,147.27999877929688,149.3300018310547,147.0,148.8000030517578,2704700.0,0.0,-1.0563972000149704,157.39948477489574,144.93451485889332,47.61126708128145,-99.09109699356978,18.899577303347442,151.84833374023438,151.0598342895508,17.860000610351562,10.490365618962521 98171,2019-10-07,CSCO,47.470001220703125,48.130001068115234,47.31999969482422,42.20797348022461,14625200.0,0.0,-0.4442131491216088,44.636013241744145,41.27261178877344,44.295028981731875,-38.16456911494905,28.094782854493022,42.506230163574216,44.655452473958334,17.860000610351562,10.490365618962521 98172,2019-10-07,CVX,113.95999908447266,114.75,113.2300033569336,94.64947509765625,4694000.0,0.0,-1.3612118722902693,107.63309869909384,93.28935308313274,40.28966097560903,-114.47894437349008,32.54745606511328,99.63403956095378,100.18187840779622,17.860000610351562,10.490365618962521 98173,2019-10-07,DIS,130.27000427246094,131.57000732421875,129.0399932861328,130.1204071044922,5784100.0,0.0,-1.9229930658185879,138.28363307252357,126.03874317869713,44.673667707414474,-88.1822762304119,11.715617430381942,133.57405675252278,136.07424354553223,17.860000610351562,10.490365618962521 98174,2019-10-07,GS,200.7899932861328,202.52999877929688,199.47000122070312,182.0763702392578,2202200.0,0.0,-1.8414005799386075,204.15244682920826,177.92539435731516,46.13473833275125,-76.62554697702248,26.516001441566473,188.7994400024414,188.81939188639322,17.860000610351562,10.490365618962521 98175,2019-10-07,HD,227.50999450683594,228.1300048828125,226.0500030517578,205.990966796875,2917600.0,0.0,1.387476229813558,213.69604013686723,203.10089742416795,55.356639213930144,-18.63401833157954,0.9351225914959778,206.9566431681315,199.40714696248372,17.860000610351562,10.490365618962521 98176,2019-10-07,HON,163.27999877929688,164.57000732421875,162.5399932861328,150.42193603515625,2214400.0,0.0,-0.7913287487605487,158.40756558673485,148.61710940105814,46.51198269616399,-50.65774881605365,16.283926756685073,152.8576924641927,153.77037760416667,17.860000610351562,10.490365618962521 98177,2019-10-07,IBM,136.0038299560547,136.42446899414062,135.0095672607422,110.85546112060547,2538119.0,0.0,0.7103255101917512,113.86970220327203,110.4187705445307,51.558136959236045,26.439311074352744,9.014616320534673,110.30462315877278,110.4198454538981,17.860000610351562,10.490365618962521 98178,2019-10-07,INTC,50.70000076293945,51.22999954223633,50.560001373291016,45.149803161621094,12081400.0,0.0,0.29880873232818317,47.4395056508425,43.98660785928934,52.90980449535826,28.334645145646313,3.9067326757459178,44.744265747070315,43.97508118947347,17.860000610351562,10.490365618962521 98179,2019-10-07,JNJ,133.08999633789062,133.82000732421875,132.13999938964844,119.71127319335938,5427200.0,0.0,0.5262126810433614,119.9261197162561,115.11106366387085,53.441840813405975,161.3515689368457,15.272441596373069,116.82486267089844,116.90364723205566,17.860000610351562,10.490365618962521 98180,2019-10-07,JPM,114.19000244140625,115.5,114.06999969482422,101.34370422363281,6771600.0,0.0,0.48628648938937147,106.6614862395674,99.68363323675096,52.54312210397683,4.496098650488622,5.305002802811589,100.93486455281575,99.46986071268718,17.860000610351562,10.490365618962521 98181,2019-10-07,KO,54.33000183105469,54.36000061035156,53.77000045776367,47.56785583496094,5964900.0,0.0,0.03181729772605735,48.49826885284182,47.21472782074217,52.0759919991767,-83.20533830790328,15.556686058311826,47.987074025472005,47.28516953786214,17.860000610351562,10.490365618962521 98182,2019-10-07,MCD,211.10000610351562,212.8699951171875,211.10000610351562,193.24855041503906,3057000.0,0.0,-0.8118146191089011,195.80235257205013,188.5627902502155,50.43605531263014,-26.456969515755066,3.6553031758335437,194.30593821207682,194.96893285115559,17.860000610351562,10.490365618962521 98183,2019-10-07,MMM,155.0,155.35000610351562,153.52000427246094,130.68536376953125,2471200.0,0.0,-2.0274756820914206,149.21005320226487,130.41425862634838,38.315294317887016,-132.84451771924589,43.48214926307568,138.7311981201172,140.53725204467773,17.860000610351562,10.490365618962521 98184,2019-10-07,MRK,81.135498046875,81.21183013916016,80.10496520996094,71.00725555419922,5086154.0,0.0,-0.0464816657193694,71.86780605679719,68.22602634066375,51.93475181877401,16.925454403637545,5.040478632398075,70.65684204101562,70.28184140523275,17.860000610351562,10.490365618962521 98185,2019-10-07,MSFT,137.13999938964844,138.17999267578125,137.02000427246094,131.9532012939453,15303700.0,0.0,-0.029621930018038256,135.51735575990548,129.62181660337578,50.85694266148599,-4.642466668386905,6.959190399466373,132.4241170247396,132.13734753926596,17.860000610351562,10.490365618962521 98186,2019-10-07,NKE,92.5,93.91999816894531,92.4000015258789,89.5390625,4975400.0,0.0,1.982996621216742,91.23390688450299,81.00169568507708,60.73415941805299,131.4630087564771,42.62332950019227,84.75575434366861,82.6265432993571,17.860000610351562,10.490365618962521 98187,2019-10-07,PG,123.52999877929688,123.88999938964844,122.68000030517578,110.57392120361328,4749700.0,0.0,0.7731377676988416,112.82165382362915,107.63487083457399,55.958364559908034,59.46095737617479,0.3285535111128813,109.94291737874349,107.33317324320475,17.860000610351562,10.490365618962521 98188,2019-10-07,TRV,144.63999938964844,144.63999938964844,143.05999755859375,130.32383728027344,891500.0,0.0,-0.8051963388035404,136.4653068455055,129.68116990009997,45.56613426296062,-155.98198548056942,12.683049262965326,133.6005655924479,133.86370620727538,17.860000610351562,10.490365618962521 98189,2019-10-07,UNH,219.0500030517578,222.52999877929688,218.99000549316406,208.692626953125,3843200.0,0.0,-4.294311407597121,226.3269114320185,198.60171558214165,42.6334392057193,-70.78757983437956,35.39422100358593,213.39045104980468,223.81939570109049,17.860000610351562,10.490365618962521 98190,2019-10-07,V,174.66000366210938,175.69000244140625,173.8000030517578,170.19781494140625,5248300.0,0.0,-1.1409536720914275,173.81390572950167,166.64498098924835,49.437286100021524,-53.93167711246375,22.25833468041211,172.18524017333985,172.96089833577474,17.860000610351562,10.490365618962521 98191,2019-10-07,VZ,59.91999816894531,60.59000015258789,59.900001525878906,48.271663665771484,13744600.0,0.0,0.3572114273285294,48.770438090640425,47.357072743099806,57.869978094805695,67.64880185599473,11.273878832273384,47.54471753438314,46.296065457661946,17.860000610351562,10.490365618962521 98192,2019-10-07,WBA,52.83000183105469,53.119998931884766,52.56999969482422,44.0943603515625,4427000.0,0.0,0.024362923032143158,47.95501495968678,43.36107962954662,48.390170148445996,-25.25035202161097,9.697938365053242,44.740391159057616,44.37216002146403,17.860000610351562,10.490365618962521 98193,2019-10-07,WMT,118.0999984741211,118.30000305175781,116.87999725341797,109.98037719726562,4695000.0,0.0,0.9061285909498196,111.81289478719407,108.21728938638992,57.323820154609166,55.55205172539397,8.607476104811996,109.0722427368164,106.46283047993978,17.860000610351562,10.490365618962521 98194,2019-10-08,AAPL,56.45500183105469,57.01499938964844,56.08250045776367,54.5626106262207,111820000.0,1.0,0.8226495851710567,55.26663141782719,52.45902509157222,57.72345143908109,101.67672208836593,19.52993605938085,52.92686754862468,51.4054204305013,20.280000686645508,18.316091060895484 98195,2019-10-08,AMGN,196.5500030517578,198.0,195.0,173.61305236816406,2032600.0,1.0,-0.7001812872012181,176.18268198651165,169.29032826739459,52.225910004510254,-33.74965499428593,2.125078095732977,175.83960673014323,171.16345621744793,20.280000686645508,18.316091060895484 98196,2019-10-08,AXP,112.83000183105469,113.6500015258789,112.05000305175781,106.32022857666016,3757300.0,1.0,-1.6326997597437582,114.4372854795495,105.97548688983525,40.7514856426036,-206.80024437086658,35.103822195913345,110.86654179890951,114.03372205098471,20.280000686645508,18.316091060895484 98197,2019-10-08,BA,371.04998779296875,377.3399963378906,368.6400146484375,369.7297058105469,4030200.0,1.0,3.418003178075253,385.27459201107473,364.60464382876904,53.386748569954484,5.485933435458941,2.4695025596092606,368.69130655924477,354.4330459594727,20.280000686645508,18.316091060895484 98198,2019-10-08,CAT,118.79000091552734,119.19999694824219,117.69000244140625,106.56407165527344,3530000.0,1.0,-1.202299101622259,123.61399787418058,105.39716240413973,42.174140620393494,-83.70264563475017,30.589751720553142,112.60123850504557,112.79863675435384,20.280000686645508,18.316091060895484 98199,2019-10-08,CRM,147.5399932861328,148.33999633789062,145.80999755859375,145.91000366210938,2613200.0,1.0,-1.2426957315994116,157.6155299010127,144.34447070933888,45.010903233913254,-131.22396700270724,22.666497207995846,151.54066721598306,150.8308344523112,20.280000686645508,18.316091060895484 98200,2019-10-08,CSCO,47.5,47.540000915527344,46.349998474121094,40.988643646240234,23022400.0,1.0,-0.5209303659613056,44.73918574558462,40.95295788539683,41.182618260712836,-99.93550603503911,36.34819427604823,42.49574686686198,44.49017213185628,20.280000686645508,18.316091060895484 98201,2019-10-08,CVX,112.11000061035156,112.75,111.61000061035156,93.3541488647461,5323900.0,1.0,-1.6099655988122095,107.84268834580159,92.23237955580974,38.39867185443042,-143.11558672561108,38.28437161645163,99.5217793782552,100.00456364949544,20.280000686645508,18.316091060895484 98202,2019-10-08,DIS,129.89999389648438,130.0399932861328,128.3699951171875,127.70488739013672,6526000.0,1.0,-1.9897261425435318,138.07697395069025,125.51776176708321,41.92241900608733,-112.49684938890346,15.387814625005126,133.3706090291341,135.79939041137695,20.280000686645508,18.316091060895484 98203,2019-10-08,GS,197.60000610351562,198.9499969482422,195.9199981689453,179.32342529296875,2654900.0,1.0,-2.2220827188104977,204.10038479644427,176.3184140316807,44.254654951682056,-112.16903903133873,33.43051537746089,188.76810099283855,188.62419560750325,20.280000686645508,18.316091060895484 98204,2019-10-08,HD,225.36000061035156,228.77999877929688,225.10000610351562,205.9273681640625,3438500.0,1.0,1.182149591146839,213.28173901447354,202.9401237784952,55.28988888410769,-30.269766796399956,3.8666282437264234,207.2397018432617,199.54792353312175,20.280000686645508,18.316091060895484 98205,2019-10-08,HON,161.32000732421875,161.3699951171875,158.58999633789062,146.21847534179688,3418100.0,1.0,-1.1888895919080937,158.69690205907085,147.31469462061665,42.42199042203146,-144.56461773105798,28.94409529646058,152.9102361043294,153.53200861612956,20.280000686645508,18.316091060895484 98206,2019-10-08,IBM,134.07266235351562,134.29254150390625,132.170166015625,108.57996368408203,3373768.0,1.0,0.4026725810166454,114.0681420197245,109.69697104790244,47.90925495853999,-38.199483723093046,6.573614466091716,110.52406387329101,110.3770689646403,20.280000686645508,18.316091060895484 98207,2019-10-08,INTC,50.15999984741211,50.47999954223633,49.61000061035156,44.35597229003906,17409100.0,1.0,0.21156190755352355,47.43027406511712,43.80942434491706,50.52434817914382,-13.505196728402854,7.209545761695677,44.86824467976888,43.974280230204265,20.280000686645508,18.316091060895484 98208,2019-10-08,JNJ,132.4499969482422,133.25999450683594,131.49000549316406,118.5245590209961,7870400.0,1.0,0.5293175487743724,120.01554240465181,115.22751026868802,51.0960195465167,110.877329110493,10.553857419250939,116.94592742919922,116.87565663655599,20.280000686645508,18.316091060895484 98209,2019-10-08,JPM,113.05999755859375,113.05999755859375,111.66000366210938,99.0841293334961,10806300.0,1.0,0.230314553385071,106.92838134259146,99.05155334979135,48.78854598089501,-46.4995650748897,17.142740005184656,101.10615692138671,99.45251007080078,20.280000686645508,18.316091060895484 98210,2019-10-08,KO,53.880001068115234,54.06999969482422,53.45000076293945,47.31178283691406,13301900.0,1.0,-0.009109217739897701,48.520968346346145,47.15448712850738,50.873064392240174,-134.54979802917208,21.2990484869594,47.97046941121419,47.31207745869954,20.280000686645508,18.316091060895484 98211,2019-10-08,MCD,210.97999572753906,213.13999938964844,209.97000122070312,192.5099334716797,2555900.0,1.0,-0.7577128844991137,195.84035727013742,188.6551856375774,49.64889569453705,-35.391755314992075,8.156078116437275,194.16431732177733,194.9389424641927,20.280000686645508,18.316091060895484 98212,2019-10-08,MMM,152.3300018310547,152.8000030517578,150.5800018310547,128.3188934326172,2781800.0,1.0,-2.4879256899659765,149.5466987141036,128.53513569751752,36.244861646051106,-164.76983033120337,49.365014357585366,138.5785390218099,140.2459398905436,20.280000686645508,18.316091060895484 98213,2019-10-08,MRK,79.9522933959961,80.54389190673828,79.27481079101562,70.08169555664062,6416694.0,1.0,-0.06723638582489855,71.75733826043714,68.51649749395739,49.81620071317427,-25.655361880050584,11.258187225936368,70.60010172526042,70.32201194763184,20.280000686645508,18.316091060895484 98214,2019-10-08,MSFT,137.0800018310547,137.75999450683594,135.6199951171875,130.55787658691406,25550500.0,1.0,-0.16956563666130364,135.5480447189564,129.55167604520378,49.172677263698496,-68.11335691161635,13.88380187910909,132.431174214681,132.09293683369955,20.280000686645508,18.316091060895484 98215,2019-10-08,NKE,90.44999694824219,92.70999908447266,90.41000366210938,88.17440795898438,6916800.0,1.0,1.8682603232609267,91.38680517537625,81.32162377970187,57.86869397377361,83.32776583247181,23.987369266425727,85.06686960856119,82.66659533182779,20.280000686645508,18.316091060895484 98216,2019-10-08,PG,122.66000366210938,122.93000030517578,120.87999725341797,108.85464477539062,5545300.0,1.0,0.575887679847142,112.72124417549229,107.82979571098231,52.71014055400358,-34.403885317064876,12.89946699455881,109.99122543334961,107.42608388264973,20.280000686645508,18.316091060895484 98217,2019-10-08,TRV,142.42999267578125,142.42999267578125,140.60000610351562,128.02964782714844,1148500.0,1.0,-1.0787003611480088,136.86803374074302,128.73766846872965,42.70165409074649,-232.3956424738326,22.68671261833936,133.42092895507812,133.66084925333658,20.280000686645508,18.316091060895484 98218,2019-10-08,UNH,219.49000549316406,221.97999572753906,218.39999389648438,207.62667846679688,4817000.0,1.0,-4.034903857630866,225.67633426791025,198.19025356167958,42.00595245630543,-73.7405533139547,36.57495577363669,213.07962493896486,223.11819356282552,20.280000686645508,18.316091060895484 98219,2019-10-08,V,173.57000732421875,174.63999938964844,171.8800048828125,167.7845001220703,5336500.0,1.0,-1.2116686202926132,173.71957091785114,166.3568801929887,47.27447240873047,-92.30598563962823,28.423470985871123,172.01754048665364,172.83293660481772,20.280000686645508,18.316091060895484 98220,2019-10-08,VZ,60.119998931884766,60.189998626708984,59.290000915527344,47.8470344543457,13832800.0,1.0,0.32398963924202206,48.77031113037471,47.35800117126104,55.35124960929512,25.748096887260015,0.4480038426468431,47.62510363260905,46.32464116414388,20.280000686645508,18.316091060895484 98221,2019-10-08,WBA,52.349998474121094,52.75,51.86000061035156,43.534400939941406,4129700.0,1.0,-0.08307897098065098,47.76288758812909,43.152881607427545,46.86805646253088,-52.43527374443068,16.83849551847141,44.79750099182129,44.32629235585531,20.280000686645508,18.316091060895484 98222,2019-10-08,WMT,116.80999755859375,118.66999816894531,116.66000366210938,110.30872344970703,5125100.0,1.0,0.8567849258866858,111.8056168548308,108.36810445864576,57.95999643055425,58.73312717382348,11.42334362408257,109.24705276489257,106.51229031880696,20.280000686645508,18.316091060895484 98223,2019-10-09,AAPL,56.75749969482422,56.9474983215332,56.40999984741211,55.202091217041016,74770400.0,2.0,0.8496638752123999,55.417155336430795,52.39214375109361,59.13871398539584,116.45266734956236,19.529936059380848,53.11222788492839,51.49985968271891,18.639999389648438,12.326883963796197 98224,2019-10-09,AMGN,198.67999267578125,198.67999267578125,195.9600067138672,174.15318298339844,1292900.0,2.0,-0.540318867097227,176.2669632653994,169.2813063879209,52.72381812721848,-19.90292217967654,0.7622760492176137,175.5503707885742,171.46550954182942,18.639999389648438,12.326883963796197 98225,2019-10-09,AXP,113.25,114.7699966430664,113.2300033569336,107.62395477294922,2365600.0,2.0,-1.6058639718905425,114.39718135403983,105.67261387301095,43.08160585252781,-137.73427776688715,26.757846043172144,110.76005859375,113.81876220703126,18.639999389648438,12.326883963796197 98226,2019-10-09,BA,376.0,377.8599853515625,373.5,370.57965087890625,2774100.0,2.0,3.072642617051656,384.9154422512614,364.17511561006665,53.688875677501265,17.377513082460123,1.5538247162312944,369.3577616373698,354.6712229410807,18.639999389648438,12.326883963796197 98227,2019-10-09,CAT,119.48999786376953,120.05999755859375,118.0,107.89198303222656,2557300.0,2.0,-1.3476377056750977,123.03736102302939,104.7407754210624,43.983592787503746,-77.3111235569933,25.507173208863883,112.78370920817058,112.51879119873047,18.639999389648438,12.326883963796197 98228,2019-10-09,CRM,147.27000427246094,147.85000610351562,146.61000061035156,147.0500030517578,2273000.0,2.0,-1.283554222622712,157.3155921300103,143.940409151728,46.20973485477905,-106.64345215907056,22.666497207995835,151.32333374023438,150.66283442179363,18.639999389648438,12.326883963796197 98229,2019-10-09,CSCO,46.91999816894531,47.16999816894531,46.65999984741211,41.38624954223633,16768600.0,2.0,-0.5433820698905976,44.65712384996415,40.78639116468429,42.54446629474794,-92.08092159688266,36.348194276048226,42.507578659057614,44.33780320485433,18.639999389648438,12.326883963796197 98230,2019-10-09,CVX,112.58999633789062,114.51000213623047,112.30000305175781,94.54917907714844,4601700.0,2.0,-1.6911808878464427,107.84672094011843,91.54809946393429,41.039729413998685,-112.64536552266176,25.853370264237192,99.44684600830078,99.8604008992513,18.639999389648438,12.326883963796197 98231,2019-10-09,DIS,129.10000610351562,129.85000610351562,128.05999755859375,128.5597686767578,5004600.0,2.0,-1.9511392921269817,137.6572343470973,125.2555876133519,43.203043448879036,-100.58729709956403,17.09342349582556,133.1996332804362,135.55137634277344,18.639999389648438,12.326883963796197 98232,2019-10-09,GS,198.19000244140625,198.97999572753906,196.67999267578125,178.85098266601562,2443500.0,2.0,-2.532702806756987,203.69129815346307,174.91491369956427,43.9367830714538,-110.41806482887169,33.31719875837095,188.76856587727863,188.36183497111003,18.639999389648438,12.326883963796197 98233,2019-10-09,HD,228.5,229.55999755859375,226.61000061035156,207.98965454101562,2657600.0,2.0,1.1723222252116159,212.88007299060428,203.0038305128137,57.02806224025268,-4.313291648247233,1.2372871022768055,207.60474700927733,199.7447430928548,18.639999389648438,12.326883963796197 98234,2019-10-09,HON,160.6300048828125,160.6699981689453,158.75,147.34307861328125,1680400.0,2.0,-1.397108343749636,158.2186822472411,146.73835815803236,43.789992898661126,-147.3741003962223,28.944095296460592,152.98275248209634,153.31589940388997,18.639999389648438,12.326883963796197 98235,2019-10-09,IBM,133.62332153320312,134.15870666503906,132.68641662597656,109.59217071533203,2741357.0,2.0,0.23779096001317157,114.10505277739054,109.3516946591329,49.55219287415326,-38.22507787920306,6.573614466091714,110.74638163248697,110.34844868977865,18.639999389648438,12.326883963796197 98236,2019-10-09,INTC,50.470001220703125,50.790000915527344,50.150001525878906,45.024925231933594,11834900.0,2.0,0.19415893869256706,47.206607520433174,43.82705298676897,52.39535546315595,3.781175682744657,3.352626009369924,45.00768394470215,43.99865608215332,18.639999389648438,12.326883963796197 98237,2019-10-09,JNJ,131.13999938964844,131.25,128.52000427246094,116.16918182373047,7787700.0,2.0,0.33782469096095724,120.00854296665939,115.05920376795974,46.871654968319184,-18.97620383134199,7.867093029326807,116.93334070841472,116.84127642313639,18.639999389648438,12.326883963796197 98238,2019-10-09,JPM,112.66999816894531,113.16000366210938,112.06999969482422,99.8018798828125,7273700.0,2.0,0.08439852707776652,107.01750181722947,98.64089433145217,49.96345015242098,-46.06385157573651,16.49674475654769,101.3344856262207,99.42924791971842,18.639999389648438,12.326883963796197 98239,2019-10-09,KO,54.060001373291016,54.06999969482422,53.540000915527344,47.53253936767578,7135000.0,2.0,-0.023460135178225983,48.504899790118,47.12265491264078,51.86466989007955,-106.56214941162892,21.29904848695941,47.955963389078775,47.34251861572265,18.639999389648438,12.326883963796197 98240,2019-10-09,MCD,211.6999969482422,213.47000122070312,211.6199951171875,194.07839965820312,1745900.0,2.0,-0.5815707711704761,196.0397159313902,188.69565699341447,51.31794716167793,-7.756979091444601,6.60146481177261,194.10098317464193,194.94250055948893,18.639999389648438,12.326883963796197 98241,2019-10-09,MMM,152.33999633789062,152.44000244140625,150.7899932861328,128.5316619873047,3358600.0,2.0,-2.803351701004118,149.6254944241528,127.0015319430347,36.56368967666899,-155.6556894608893,49.365014357585366,138.44347127278647,139.90685857137044,18.639999389648438,12.326883963796197 98242,2019-10-09,MRK,80.31488800048828,80.62023162841797,79.7042007446289,70.83057403564453,4660875.0,2.0,-0.02299138603463291,71.8125438265027,68.61337322671996,51.47309023322593,1.3498380744142902,10.546657828066223,70.57835388183594,70.3658873240153,18.639999389648438,12.326883963796197 98243,2019-10-09,MSFT,137.4600067138672,138.6999969482422,136.97000122070312,133.03102111816406,19749900.0,2.0,-0.07998788710361282,135.56432005727476,129.7394122425299,52.08240756795659,18.428876700776083,8.108892788889992,132.51136678059896,132.11883837381998,18.639999389648438,12.326883963796197 98244,2019-10-09,NKE,92.41000366210938,93.05000305175781,91.81999969482422,88.91438293457031,5115900.0,2.0,1.816105839174071,91.58196603094075,81.68097571100262,58.95497023911006,97.09051291984646,25.75910710804557,85.4096794128418,82.73303909301758,18.639999389648438,12.326883963796197 98245,2019-10-09,PG,121.80999755859375,122.38999938964844,121.43000030517578,109.79978942871094,3775600.0,2.0,0.4901803448453279,112.70815442448794,107.90679537409603,54.221333527870485,-18.27539964188956,12.899466994558809,110.03413213094076,107.52863527933756,18.639999389648438,12.326883963796197 98246,2019-10-09,TRV,141.39999389648438,141.6699981689453,140.6199951171875,128.63958740234375,724800.0,2.0,-1.2320351092809574,137.04391076781886,128.1129678942905,43.675481322765165,-200.10584469157277,22.686712618339357,133.26886800130208,133.4717803955078,18.639999389648438,12.326883963796197 98247,2019-10-09,UNH,221.7100067138672,223.47000122070312,220.1699981689453,209.48497009277344,4483100.0,2.0,-3.6374427260109314,224.66690201435514,198.15917373027375,43.50550346448957,-50.412492724895465,30.153579496115622,213.08579966227214,222.46830368041992,18.639999389648438,12.326883963796197 98248,2019-10-09,V,174.11000061035156,175.99000549316406,173.63999938964844,170.17835998535156,6277300.0,2.0,-1.0623007003560758,173.7136404576933,166.3530785974825,49.53975228429072,-45.61229046103024,21.199307037003905,171.90401102701824,172.76527837117513,18.639999389648438,12.326883963796197 98249,2019-10-09,VZ,59.400001525878906,59.45000076293945,58.93000030517578,47.94013214111328,10609200.0,2.0,0.30169557926690516,48.758572831660544,47.34620049902793,55.78768859303513,-10.387145998037939,5.360683983759427,47.69604123433431,46.35703862508138,18.639999389648438,12.326883963796197 98250,2019-10-09,WBA,52.61000061035156,52.72999954223633,52.029998779296875,43.52604293823242,4737200.0,2.0,-0.16697705934944906,47.17187501846588,43.24411390365326,46.84530416968993,-56.92839011393185,16.838495518471415,44.87076873779297,44.281389490763345,18.639999389648438,12.326883963796197 98251,2019-10-09,WMT,118.18000030517578,119.30000305175781,118.0199966430664,111.57524871826172,3903400.0,2.0,0.9093947832189713,111.96045093751975,108.4862752892869,60.32028718362228,109.54167503374612,16.12699750055999,109.4506332397461,106.58628171284994,18.639999389648438,12.326883963796197 98252,2019-10-10,AAPL,56.98249816894531,57.61000061035156,56.82500076293945,55.94612503051758,113013600.0,3.0,0.9204992627846593,55.7533612661651,52.226142365426696,60.72135546408794,151.35349442182485,25.097619277220108,53.31128578186035,51.611342112223305,17.56999969482422,16.315379558499615 98253,2019-10-10,AMGN,198.0,199.36000061035156,197.02000427246094,175.91514587402344,1297500.0,3.0,-0.2683576080245871,176.70750930418384,169.25513412843335,54.33005108785214,4.149861494410384,3.6735732638886556,175.28946533203126,171.8029357910156,17.56999969482422,16.315379558499615 98254,2019-10-10,AXP,114.80999755859375,115.79000091552734,113.93000030517578,108.6631851196289,2384300.0,3.0,-1.4836367717360588,114.16657704092901,105.56816951058465,44.869498704483824,-92.97958085955267,19.56714988083838,110.64617970784505,113.63649482727051,17.56999969482422,16.315379558499615 98255,2019-10-10,BA,373.70001220703125,374.5400085449219,370.3299865722656,366.6659240722656,2723700.0,3.0,2.4548389836168667,385.1835354152362,363.4494327244123,52.08089207612694,-15.112613654570788,6.971284924417158,369.72113342285155,354.7333470662435,17.56999969482422,16.315379558499615 98256,2019-10-10,CAT,120.04000091552734,123.02999877929688,119.76000213623047,110.82774353027344,3242900.0,3.0,-1.2119575670611908,122.39247254015953,104.567260278444,47.724669278217256,-47.07272537992672,9.739756157415798,113.01947504679362,112.33807423909505,17.56999969482422,16.315379558499615 98257,2019-10-10,CRM,146.83999633789062,147.55999755859375,145.50999450683594,146.41000366210938,2687400.0,3.0,-1.3519925447055243,156.85632007094284,143.5656815770064,45.631972759874,-111.7195577837158,26.28313296698072,151.14266713460287,150.46566772460938,17.56999969482422,16.315379558499615 98258,2019-10-10,CSCO,46.04999923706055,46.22999954223633,45.54999923706055,40.776588439941406,24698500.0,3.0,-0.6034139820423121,44.6229355513162,40.51975434431368,41.037301693434934,-146.95844815695065,44.65492947595363,42.49675000508626,44.18126551310221,17.56999969482422,16.315379558499615 98259,2019-10-10,CVX,113.52999877929688,114.79000091552734,113.30000305175781,95.76092529296875,3555500.0,3.0,-1.6388748675902036,107.69877108221692,91.12527829522449,43.577185753973396,-91.70009586909782,23.958343207689015,99.3844477335612,99.74498151143392,17.56999969482422,16.315379558499615 98260,2019-10-10,DIS,129.22000122070312,130.13999938964844,128.8800048828125,128.5697021484375,4512000.0,3.0,-1.8978798099614949,136.8616183926726,125.24006312588212,43.2180936305097,-86.13874178298501,14.779733798065543,132.96073099772136,135.33218943277996,17.56999969482422,16.315379558499615 98261,2019-10-10,GS,197.58999633789062,201.32000732421875,197.5399932861328,181.5948486328125,2108000.0,3.0,-2.52831951868842,202.50605451783488,174.38569658079794,46.25609644970148,-89.01927774116271,24.500847678215514,188.78976694742838,188.17861328125,17.56999969482422,16.315379558499615 98262,2019-10-10,HD,229.33999633789062,232.24000549316406,229.0800018310547,210.41531372070312,2781500.0,3.0,1.344762802129651,212.47259246250238,203.21235169032965,58.968965415871345,56.66920224608395,7.374754662992097,207.93807525634764,200.00682220458984,17.56999969482422,16.315379558499615 98263,2019-10-10,HON,159.86000061035156,162.25,159.85000610351562,148.3847198486328,1613100.0,3.0,-1.461227343155855,157.96491216276252,146.28601404573357,45.0411446640365,-123.51100850301368,20.607419986630127,153.02638498942056,153.21131744384766,17.56999969482422,16.315379558499615 98264,2019-10-10,IBM,133.62332153320312,135.54493713378906,133.4225616455078,110.73776245117188,2713010.0,3.0,0.19728656966418612,114.00127828763854,109.26009179903139,51.34873936518421,-16.430935185487805,1.2998516940683822,110.96529947916666,110.3448673248291,17.56999969482422,16.315379558499615 98265,2019-10-10,INTC,50.40999984741211,51.779998779296875,50.400001525878906,45.58685302734375,13907900.0,3.0,0.22313764547305226,46.90537281257824,43.95882091300769,53.90995996253189,32.007582464566596,7.951991658772993,45.165854136149086,44.02914892832438,17.56999969482422,16.315379558499615 98266,2019-10-10,JNJ,128.9499969482422,130.1199951171875,128.6300048828125,116.02534484863281,5119700.0,3.0,0.1724706454758831,120.03568155768497,114.9089023351373,46.62812321791128,-42.836206002647835,7.867093029326805,116.94472808837891,116.81401710510254,17.56999969482422,16.315379558499615 98267,2019-10-10,JPM,113.13999938964844,115.4000015258789,113.0,101.20191955566406,10994100.0,3.0,0.08079912393536404,106.93695779347449,98.47661032175988,52.17735522516169,-20.58387618370733,2.9088696262204374,101.57842203776042,99.44587529500326,17.56999969482422,16.315379558499615 98268,2019-10-10,KO,53.54999923706055,53.880001068115234,53.36000061035156,47.38241958618164,8942900.0,3.0,-0.04641174667867887,48.44270992630745,47.09212703353142,51.13853854660176,-130.28915514548015,24.5949689520585,47.92505747477214,47.36987330118815,17.56999969482422,16.315379558499615 98269,2019-10-10,MCD,211.75999450683594,213.1300048828125,211.5,193.1026611328125,1853100.0,3.0,-0.5147767952755657,196.0030948249854,188.69671596603024,50.24607154802776,-15.846358306401752,7.120387625327182,193.9440460205078,194.92994766235353,17.56999969482422,16.315379558499615 98270,2019-10-10,MMM,150.9499969482422,153.08999633789062,150.8699951171875,129.65533447265625,3192000.0,3.0,-2.928895623060015,148.98970682018643,126.08206747180579,38.25074220840384,-139.64609203427878,45.537926659674945,138.29478454589844,139.6120923360189,17.56999969482422,16.315379558499615 98271,2019-10-10,MRK,80.28626251220703,80.96373748779297,79.7614517211914,70.4771499633789,8580290.0,3.0,-0.016257863347959756,71.83483094222984,68.67522459976234,50.656557277694056,5.822928969758615,7.24755728539929,70.5180783589681,70.3992748260498,17.56999969482422,16.315379558499615 98272,2019-10-10,MSFT,138.49000549316406,139.6699981689453,138.25,133.85861206054688,17654600.0,3.0,0.05712430396047807,135.68489946002845,129.7708790433895,53.013553168095314,75.59040356655139,2.382065611062246,132.6249206542969,132.1714811960856,17.56999969482422,16.315379558499615 98273,2019-10-10,NKE,93.5,93.5,92.72000122070312,89.37568664550781,5794100.0,3.0,1.7913468574808178,91.85005109067261,81.92511751894652,59.62628660710115,103.92652651073307,28.129147639039388,85.7215362548828,82.82474479675292,17.56999969482422,16.315379558499615 98274,2019-10-10,PG,121.33000183105469,122.19000244140625,120.80000305175781,109.76378631591797,3943400.0,3.0,0.4145725794234352,112.68070160496391,107.8595373476728,54.1531404055897,-39.82826658392714,17.262280619919526,110.05033416748047,107.62984161376953,17.56999969482422,16.315379558499615 98275,2019-10-10,TRV,141.16000366210938,142.60000610351562,140.7899932861328,128.87628173828125,846200.0,3.0,-1.3192472856148072,136.874063772311,127.66920252407574,44.057169384532465,-159.6749311793211,16.900970515167064,133.1467310587565,133.32000961303712,17.56999969482422,16.315379558499615 98276,2019-10-10,UNH,218.19000244140625,224.1300048828125,217.52000427246094,211.0413818359375,5252200.0,3.0,-3.1604310140220093,224.23800482857473,198.0890749443745,44.74343211729629,-49.39491709591805,35.8846986601937,213.00552876790366,221.81321690877277,17.56999969482422,16.315379558499615 98277,2019-10-10,V,173.88999938964844,175.89999389648438,173.58999633789062,170.17835998535156,4762400.0,3.0,-0.9331685613704224,173.25131102620648,166.51374482096148,49.53975228429072,-44.501412066481564,21.37442532276605,171.78107503255208,172.70021133422853,17.56999969482422,16.315379558499615 98278,2019-10-10,VZ,59.2599983215332,60.02000045776367,59.20000076293945,48.43394088745117,11832100.0,3.0,0.3201827476066015,48.76147785011611,47.34510250266709,58.038348844127164,29.23784204252369,4.03216826783297,47.76287523905436,46.400203196207684,17.56999969482422,16.315379558499615 98279,2019-10-10,WBA,52.2400016784668,53.27000045776367,52.2400016784668,44.236427307128906,3334200.0,3.0,-0.1741374688506525,47.018513426592314,43.177671876142064,49.02126693942173,-43.06372931189776,9.325388700404574,44.953786595662436,44.26613203684489,17.56999969482422,16.315379558499615 98280,2019-10-10,WMT,118.9000015258789,119.87999725341797,118.5999984741211,112.21320343017578,4341500.0,3.0,0.9911408332676501,112.27931657787508,108.41977399829679,61.44812717219817,136.5679270449341,20.29242065068756,109.66609700520833,106.67339515686035,17.56999969482422,16.315379558499615 98281,2019-10-11,AAPL,58.23749923706055,59.40999984741211,58.07749938964844,57.43419647216797,166795600.0,4.0,1.0842136072218267,56.50055829508621,51.903482995196995,63.635446643849704,222.8367691970817,37.63074416380711,53.53174057006836,51.73830000559489,15.579999923706055,20.443568218621053 98282,2019-10-11,AMGN,200.22999572753906,203.88999938964844,199.97999572753906,177.79225158691406,2472200.0,4.0,0.09751628553104297,177.52087976507053,168.9136951250662,55.97839285599123,68.45028855972414,20.319551436679674,175.10706888834636,172.13530832926432,15.579999923706055,20.443568218621053 98283,2019-10-11,AXP,116.73999786376953,117.56999969482422,116.19000244140625,109.9668960571289,2860400.0,4.0,-1.2669674458687439,113.9164424367534,105.59668546241652,47.0288389885057,-22.907815755110743,8.125095650925408,110.52399495442708,113.45525131225585,15.579999923706055,20.443568218621053 98284,2019-10-11,BA,373.0,376.94000244140625,370.0799865722656,370.5401306152344,3935400.0,4.0,2.2518829382438525,385.06096810633,363.0936553067559,53.506834348254266,-1.1466871162917023,2.4103541427875355,370.1223907470703,354.9977121988932,15.579999923706055,20.443568218621053 98285,2019-10-11,CAT,125.61000061035156,130.3800048828125,125.4000015258789,115.98564910888672,6747800.0,4.0,-0.6803871266388626,121.54869269233292,104.92505761284285,53.38315514308634,41.93343700807526,17.634016839388128,113.33954950968425,112.2558723449707,15.579999923706055,20.443568218621053 98286,2019-10-11,CRM,148.13999938964844,150.7100067138672,148.08999633789062,149.3699951171875,4663900.0,4.0,-1.1540803157931805,156.55413596186207,143.506865625052,48.70071916234067,-38.33779515087142,10.468600431480379,150.92400054931642,150.32216771443686,15.579999923706055,20.443568218621053 98287,2019-10-11,CSCO,46.66999816894531,47.29999923706055,46.459999084472656,41.13885498046875,25153600.0,4.0,-0.6146722634633619,44.48549610080839,40.38382572231173,42.29391657416978,-92.80231545508282,27.50817950607667,42.48630460103353,44.02301940917969,15.579999923706055,20.443568218621053 98288,2019-10-11,CVX,115.69000244140625,117.02999877929688,115.36000061035156,97.06459045410156,5134200.0,4.0,-1.4752216494918002,107.47524913221159,90.90170933336458,46.156192724449035,-52.6467052574342,9.817443088926304,99.34628473917643,99.64384498596192,15.579999923706055,20.443568218621053 98289,2019-10-11,DIS,130.3000030517578,130.99000549316406,129.83999633789062,129.24566650390625,6559000.0,4.0,-1.7806009530142717,135.73556295800458,125.57088388037432,44.25788477775035,-65.28709619990639,8.08786606141787,132.7016174316406,135.13984196980795,15.579999923706055,20.443568218621053 98290,2019-10-11,GS,203.72000122070312,207.2899932861328,203.72000122070312,185.9650421142578,3334300.0,4.0,-2.147453137565691,200.78760274797128,174.72131448835682,49.68562579358725,-29.01662346234084,5.4777013246553246,188.82732086181642,188.04986852010092,15.579999923706055,20.443568218621053 98291,2019-10-11,HD,234.32000732421875,236.6999969482422,233.75999450683594,213.1862030029297,3459200.0,4.0,1.685580486876887,212.6423880779574,203.10433280827309,61.04799831973872,154.31987559381753,19.54940585107363,208.20213267008464,200.33269068400065,15.579999923706055,20.443568218621053 98292,2019-10-11,HON,163.00999450683594,165.35000610351562,162.74000549316406,150.7445831298828,2244900.0,4.0,-1.3065596610734644,157.68236705401765,146.18323810955658,47.76598880733616,-54.35834533857563,6.205888478997848,153.02423350016275,153.06565806070964,15.579999923706055,20.443568218621053 98293,2019-10-11,IBM,136.49139404296875,138.1453094482422,136.3384246826172,112.0167236328125,3134653.0,4.0,0.2653294741123631,113.91682372931511,109.27314209099738,53.27066473032108,62.38685914178848,14.034941767502069,111.17140045166016,110.27781232198079,15.579999923706055,20.443568218621053 98294,2019-10-11,INTC,52.0,52.790000915527344,51.81999969482422,46.4609489440918,24072500.0,4.0,0.3130273305205904,46.812404548990166,44.01165169490631,56.15474298832719,102.74850596724755,17.761783197360746,45.3210511525472,44.066088612874346,15.579999923706055,20.443568218621053 98295,2019-10-11,JNJ,131.13999938964844,132.6199951171875,130.82000732421875,118.06610107421875,7161400.0,4.0,0.20374964612005897,120.07394156751118,114.92008919420758,50.409804858450386,75.46806621398714,7.032667148558339,117.03732655843099,116.81764767964681,15.579999923706055,20.443568218621053 98296,2019-10-11,JPM,116.02999877929688,117.98999786376953,115.87000274658203,102.91210174560547,15076500.0,4.0,0.2134830810819892,106.56151786992214,98.5742983227048,54.7095856730963,32.41915168065983,10.057488413438906,101.80845387776692,99.48104324340821,15.579999923706055,20.443568218621053 98297,2019-10-11,KO,53.650001525878906,53.70000076293945,53.20000076293945,47.064537048339844,8981700.0,4.0,-0.08922302085382938,48.46533711829186,46.98473078331947,49.6168534422342,-158.34776035980786,27.480728847497954,47.88530921936035,47.39412136077881,15.579999923706055,20.443568218621053 98298,2019-10-11,MCD,213.02999877929688,213.27000427246094,208.6699981689453,190.6040802001953,3945700.0,4.0,-0.6558959279282419,196.02341734563478,188.60435212458006,47.611728728263415,-54.34171439441635,18.531759862031738,193.62913920084637,194.8424914042155,15.579999923706055,20.443568218621053 98299,2019-10-11,MMM,154.1300048828125,159.60000610351562,154.11000061035156,134.58416748046875,4670200.0,4.0,-2.600695257972802,147.77538852216585,126.16080379961151,44.89995537088908,-67.8463009118903,14.208411289173343,138.23065694173178,139.42210947672527,15.579999923706055,20.443568218621053 98300,2019-10-11,MRK,80.43893432617188,81.52671813964844,80.40076446533203,70.96517944335938,6229626.0,4.0,0.028134090018667735,71.89709084942093,68.75852972553024,51.7499210768566,47.736025210188224,1.9187846970401787,70.46738255818686,70.43006947835286,15.579999923706055,20.443568218621053 98301,2019-10-11,MSFT,140.1199951171875,141.02999877929688,139.5,134.416748046875,25446000.0,4.0,0.20842106448461095,135.87767850409227,129.80520723809525,53.64203756246109,128.89423391992543,5.14849651105387,132.67496032714843,132.23102887471518,15.579999923706055,20.443568218621053 98302,2019-10-11,NKE,94.0,94.56999969482422,93.55999755859375,90.22137451171875,6220100.0,4.0,1.8189968656242428,92.17168694605982,82.23391455540502,60.84092090241625,117.81022411712198,33.52326106608277,86.00087534586588,82.93150367736817,15.579999923706055,20.443568218621053 98303,2019-10-11,PG,122.04000091552734,122.05999755859375,120.81999969482422,108.99867248535156,6292200.0,4.0,0.2895765308064142,112.69706611590321,107.75045738263195,52.69614401265456,-59.967484742167734,17.26228061991953,110.04763412475586,107.7146053314209,15.579999923706055,20.443568218621053 98304,2019-10-11,TRV,143.16000366210938,143.83999633789062,142.4199981689453,129.8231201171875,1187500.0,4.0,-1.297010490002208,136.80835887442214,127.39714954842941,45.583172946103886,-104.20899618476635,9.538498897446514,133.03895060221353,133.17903874715168,15.579999923706055,20.443568218621053 98305,2019-10-11,UNH,225.5399932861328,228.85000610351562,221.58999633789062,209.4755096435547,5891600.0,4.0,-2.875600462835905,222.96774295851952,198.2707839579844,43.74577645573786,-19.812458887321547,17.524234774427715,212.7707255045573,221.2266995747884,15.579999923706055,20.443568218621053 98306,2019-10-11,V,176.8699951171875,179.1999969482422,176.85000610351562,172.2997589111328,8754400.0,4.0,-0.652133853711149,173.20869937345273,166.53592190340274,51.515248673416224,29.774022121404787,4.924632124202159,171.64775797526042,172.64815139770508,15.579999923706055,20.443568218621053 98307,2019-10-11,VZ,60.0,60.380001068115234,59.88999938964844,48.514892578125,11349000.0,4.0,0.3374758747913873,48.81460969560228,47.339528487991466,58.397499412770046,67.01331694388107,9.480379580688233,47.83267440795898,46.444850540161134,15.579999923706055,20.443568218621053 98308,2019-10-11,WBA,53.45000076293945,54.599998474121094,53.45000076293945,45.122337341308594,4803400.0,4.0,-0.10709211779764871,46.76190243844986,43.267133129787446,51.57848452036868,6.703970316210614,6.503460369541897,45.053798294067384,44.26149895985921,15.579999923706055,20.443568218621053 98309,2019-10-11,WMT,119.91999816894531,120.70999908447266,118.72000122070312,112.80422973632812,6127900.0,4.0,1.091039229286423,112.6977602435748,108.26495261653261,62.470460279888016,156.34796737527577,25.92042606485412,109.85873235066732,106.7684918721517,15.579999923706055,20.443568218621053 98368,2019-10-14,AAPL,58.724998474121094,59.532501220703125,58.66749954223633,57.35152816772461,96427600.0,0.0,1.1935294982956677,57.060674395870286,51.73167599170295,63.3652770393256,209.76751931167595,38.38083163325708,53.7516279856364,51.87627417246501,14.569999694824219,10.056701704562593 98369,2019-10-14,AMGN,201.25,204.89999389648438,201.22999572753906,179.64279174804688,1638200.0,0.0,0.530679761591955,178.72340372311956,168.49122640383356,57.54124201649391,106.23559045872497,23.471448227690527,174.93795369466145,172.51537424723307,14.569999694824219,10.056701704562593 98370,2019-10-14,AXP,116.13999938964844,117.0,115.94000244140625,109.95744323730469,1864400.0,0.0,-1.0835279716752666,113.8555601593754,105.5818208220699,47.015026588107865,-28.819685114127253,9.426396672192624,110.41310272216796,113.33000424702962,14.569999694824219,10.056701704562593 98371,2019-10-14,BA,374.25,378.70001220703125,372.67999267578125,368.8204345703125,2124500.0,0.0,1.9300255778781548,385.0266682659653,362.56757917055813,52.7855599267345,3.845250179958394,0.9018747670123266,370.4218505859375,354.9674062093099,14.569999694824219,10.056701704562593 98372,2019-10-14,CAT,126.80999755859375,128.55999755859375,126.01000213623047,115.96759796142578,2851500.0,0.0,-0.2576008374827836,120.76920855009286,105.27365796602044,53.36224330497589,32.40056870663927,17.634016839388124,113.621986134847,112.1376890818278,14.569999694824219,10.056701704562593 98373,2019-10-14,CRM,149.39999389648438,150.27999877929688,148.8000030517578,149.3699951171875,1556900.0,0.0,-0.9858689647559231,156.22355137538824,143.47345027256097,48.70071916234067,-31.986514077489364,10.468600431480382,150.70066680908204,150.19916763305665,14.569999694824219,10.056701704562593 98374,2019-10-14,CSCO,46.54999923706055,46.54999923706055,46.0,40.688228607177734,15076900.0,0.0,-0.6524354451986341,44.36333882339592,40.193691282194905,41.16499302322369,-124.11765268292659,31.253068141061018,42.47428436279297,43.86281681060791,14.569999694824219,10.056701704562593 98375,2019-10-14,CVX,115.58000183105469,116.38999938964844,115.44999694824219,97.08966827392578,2571300.0,0.0,-1.3281911636510415,106.90667467329702,90.80675229813853,46.20512390099171,-53.873845620653725,9.817443088926307,99.30338617960612,99.53816324869791,14.569999694824219,10.056701704562593 98376,2019-10-14,DIS,130.1300048828125,130.3000030517578,129.47999572753906,128.92755126953125,3710300.0,0.0,-1.69380077378338,135.0519860787294,125.6480917410948,43.86681328295767,-70.26813813915913,10.451527162506032,132.45111796061198,134.97168248494467,14.569999694824219,10.056701704562593 98377,2019-10-14,GS,203.8300018310547,206.1699981689453,202.9199981689453,187.0008087158203,2286100.0,0.0,-1.7419558948228087,199.46093848848525,175.01221672391708,50.460693660634384,-32.82880188569238,7.502227265595461,188.88516591389973,187.95343526204428,14.569999694824219,10.056701704562593 98378,2019-10-14,HD,234.22000122070312,235.49000549316406,234.05999755859375,212.75009155273438,2183900.0,0.0,1.8986044776247866,213.19878421135112,202.83774075202777,60.54847738418794,129.56039782572577,19.549405851073626,208.43389638264975,200.6723602294922,14.569999694824219,10.056701704562593 98379,2019-10-14,HON,163.6199951171875,164.22000122070312,162.50999450683594,150.23760986328125,1055900.0,0.0,-1.2109340207541095,157.54787122860728,146.0199891839904,47.24541166146191,-67.44787791263403,7.085855129432122,152.97384287516277,152.92515436808267,14.569999694824219,10.056701704562593 98380,2019-10-14,IBM,136.05162048339844,136.16635131835938,135.10516357421875,111.4517822265625,2415737.0,0.0,0.2705491933482733,113.89837046816206,109.2570715789571,52.32610349839661,4.234058210585414,7.0335051416924825,111.34166946411133,110.20069529215495,14.569999694824219,10.056701704562593 98381,2019-10-14,INTC,51.900001525878906,51.95000076293945,51.439998626708984,46.059574127197266,15016800.0,0.0,0.3478679550019166,46.71736199171005,44.05674575059952,54.884944517732066,59.65393474667135,12.92174077739745,45.4468142191569,44.09146620432536,14.569999694824219,10.056701704562593 98382,2019-10-14,JNJ,131.36000061035156,131.36000061035156,130.4199981689453,117.51769256591797,5700000.0,0.0,0.1821863650951201,120.0800804164217,115.02003402449627,49.436043565071294,30.852917645243682,4.5623136350562286,117.10804799397786,116.83831278483073,14.569999694824219,10.056701704562593 98383,2019-10-14,JPM,115.8499984741211,116.87000274658203,115.66000366210938,103.1867904663086,8779000.0,0.0,0.3369173832776369,106.36308114184048,98.61651175366733,55.104582272703716,19.476439956786145,8.868576460706112,102.02888921101888,99.53734499613444,14.569999694824219,10.056701704562593 98384,2019-10-14,KO,53.4900016784668,53.68000030517578,53.220001220703125,47.064537048339844,7306300.0,0.0,-0.12174783086737762,48.49279187025964,46.89899661240638,49.6168534422342,-144.52834247626143,27.480728847497932,47.84585304260254,47.42771987915039,14.569999694824219,10.056701704562593 98385,2019-10-14,MCD,208.0,210.02000427246094,207.7899932861328,190.02044677734375,3088000.0,0.0,-0.8055424054428499,195.92523590199286,188.7918997181243,47.01608492106781,-92.51886824076736,21.72832930177164,193.33763631184897,194.77614974975586,14.569999694824219,10.056701704562593 98386,2019-10-14,MMM,158.0399932861328,162.38999938964844,157.33999633789062,136.63568115234375,3269800.0,0.0,-2.1502671547153227,146.79823329416806,126.35820744069521,47.341477966067984,-29.90795567484214,3.9562955052328963,138.19632364908855,139.27264429728191,14.569999694824219,10.056701704562593 98387,2019-10-14,MRK,80.50572204589844,81.21183013916016,80.42938995361328,71.25967407226562,5513214.0,0.0,0.0860859430816987,71.93420111387853,68.94523614198086,52.40821794466563,54.23482000542618,1.9187846970401747,70.43346939086913,70.48388226826985,14.569999694824219,10.056701704562593 98388,2019-10-14,MSFT,139.69000244140625,140.2899932861328,139.52000427246094,134.29165649414062,13304300.0,0.0,0.31460443032403873,135.99443154022202,129.9983205349733,53.47619591062093,103.35542643455403,5.14849651105388,132.7291717529297,132.2852944691976,14.569999694824219,10.056701704562593 98389,2019-10-14,NKE,94.19999694824219,95.25,94.05000305175781,91.18241882324219,4636000.0,0.0,1.8965951718909224,92.58057200563054,82.5563725744476,62.1785674942476,125.78892837219308,36.74825526935859,86.33339131673178,83.0684986114502,14.569999694824219,10.056701704562593 98390,2019-10-14,PG,121.62000274658203,121.62000274658203,119.58000183105469,108.0625228881836,7360200.0,0.0,0.1136665358958453,112.65705008790187,107.81747917845556,50.960692015622136,-117.65938758400962,25.639464174041386,110.04223378499348,107.79021784464518,14.569999694824219,10.056701704562593 98391,2019-10-14,TRV,142.42999267578125,143.3000030517578,142.16000366210938,130.28741455078125,602000.0,0.0,-1.2277700202184576,136.69691497639357,127.21453216716115,46.32587894535963,-97.58344770769034,10.797688785071498,132.9460428873698,133.08323440551757,14.569999694824219,10.056701704562593 98392,2019-10-14,UNH,221.6300048828125,223.33999633789062,219.89999389648438,208.07943725585938,4075300.0,0.0,-2.731039845821499,221.31424002847012,198.6187799910611,42.864277568797,-48.900789542337876,21.579787267921997,212.38361053466798,220.67872314453126,14.569999694824219,10.056701704562593 98393,2019-10-14,V,177.3800048828125,178.41000366210938,177.11000061035156,172.59170532226562,7240900.0,0.0,-0.401229068717214,173.42558203136133,166.44068078602146,51.78398244767596,32.18345489263289,4.9246321242021605,171.53552652994793,172.6218490600586,14.569999694824219,10.056701704562593 98394,2019-10-14,VZ,59.93000030517578,59.97999954223633,59.560001373291016,48.24774932861328,6876100.0,0.0,0.32586816963561205,48.82134948305413,47.390485996682195,56.73962366636855,24.099253700853087,3.711053383781529,47.88769340515137,46.493324534098306,14.569999694824219,10.056701704562593 98395,2019-10-14,WBA,53.7400016784668,53.959999084472656,53.16999816894531,44.854888916015625,2495600.0,0.0,-0.07467820297551953,46.59292740150452,43.29653678611755,50.78292976268138,-19.78783522112958,3.1426699183140956,45.122887166341144,44.257653363545735,14.569999694824219,10.056701704562593 98396,2019-10-14,WMT,119.8499984741211,120.45999908447266,119.0999984741211,111.80042266845703,4573300.0,0.0,1.076797930390768,112.71583804381804,108.58461209045932,59.689397244393014,131.70277409244963,25.920426064854112,110.01227798461915,106.85961748758952,14.569999694824219,10.056701704562593 98397,2019-10-15,AAPL,59.09749984741211,59.412498474121094,58.720001220703125,57.217796325683594,87360000.0,1.0,1.2549063087656833,57.494442890593334,51.65339112429925,62.91825073045003,187.9330277200938,38.38083163325708,53.99169692993164,51.993327395121256,13.539999961853027,67.82655288331263 98398,2019-10-15,AMGN,203.4600067138672,204.8000030517578,202.60000610351562,181.2099609375,1492800.0,1.0,0.9890215683585382,180.10322195361357,167.81443093945285,58.821971326466326,130.9266936565014,23.471448227690534,174.91257069905598,172.95819193522135,13.539999961853027,67.82655288331263 98399,2019-10-15,AXP,117.02999877929688,118.19000244140625,116.7300033569336,111.09114074707031,2379700.0,1.0,-0.8370222806115919,113.71644721301922,105.62585472789874,48.877855769776616,12.055252757094397,2.0702309002208934,110.42689793904623,113.20514348347982,13.539999961853027,67.82655288331263 98400,2019-10-15,BA,372.5799865722656,373.5299987792969,370.5299987792969,366.6263732910156,2836600.0,1.0,1.4808387054211494,384.44599004842064,361.83972467325907,51.86284420290861,-35.94451550520514,3.186929446192571,370.96674194335935,354.96502888997395,13.539999961853027,67.82655288331263 98401,2019-10-15,CAT,127.98999786376953,131.67999267578125,127.6500015258789,118.36138916015625,3289000.0,1.0,0.267535306199008,120.55138755543913,105.38850197092805,55.740710241549685,69.33889118463775,26.52416150204094,114.04353332519531,112.07430661519369,13.539999961853027,67.82655288331263 98402,2019-10-15,CRM,149.66000366210938,152.97000122070312,149.6199951171875,152.74000549316406,3942600.0,1.0,-0.5740117342100461,156.21179642605787,143.47720503878585,52.00161162040382,27.883670494450143,1.560882811292652,150.7010004679362,150.11650110880535,13.539999961853027,67.82655288331263 98403,2019-10-15,CSCO,46.25,46.58000183105469,46.040000915527344,40.96213912963867,18794400.0,1.0,-0.6527364097784059,44.262580664346835,40.05777913789925,42.136193740215845,-116.15466658968141,30.782021965582768,42.480456288655596,43.701771608988444,13.539999961853027,67.82655288331263 98404,2019-10-15,CVX,115.8499984741211,117.62000274658203,115.80000305175781,97.19830322265625,3742700.0,1.0,-1.1891942211289148,106.30885199804362,90.77112694482747,46.42331087146461,-43.74919376095755,2.481864182752603,99.30450057983398,99.43057009379069,13.539999961853027,67.82655288331263 98405,2019-10-15,DIS,130.00999450683594,130.88999938964844,129.39999389648438,128.98719787597656,5914700.0,1.0,-1.6017342285865084,134.08323067913938,125.96574698199345,43.96285635137014,-62.73705419480632,5.689897549022008,132.2340845743815,134.78811569213866,13.539999961853027,67.82655288331263 98406,2019-10-15,GS,202.0,208.24000549316406,198.61000061035156,187.582275390625,8241900.0,1.0,-1.3580224696714822,198.29159825978462,175.32296167673883,50.899947730739605,-42.25827104671545,17.65896980875461,189.11200510660808,187.85946960449218,13.539999961853027,67.82655288331263 98407,2019-10-15,HD,234.69000244140625,236.86000061035156,234.60000610351562,214.05836486816406,2663300.0,1.0,2.1482307806937513,214.09475351839814,202.43326314419954,61.525444899720206,146.77448125564763,23.097381793489248,208.8248504638672,201.06047134399415,13.539999961853027,67.82655288331263 98408,2019-10-15,HON,163.52000427246094,164.82000732421875,163.1199951171875,150.84597778320312,2814500.0,1.0,-1.0736830551453806,157.37722387347006,145.93068017926433,47.949609712310036,-52.653169901979645,4.3557595808788685,152.97722269694012,152.78577092488607,13.539999961853027,67.82655288331263 98409,2019-10-15,IBM,136.27151489257812,137.3996124267578,135.5736083984375,112.20506286621094,3164673.0,1.0,0.33164629855235717,113.94665407853647,109.27156262678581,53.464268434424376,35.78610996349195,12.759253855901093,111.57444966634115,110.13535766601562,13.539999961853027,67.82655288331263 98410,2019-10-15,INTC,51.93000030517578,53.06999969482422,51.83000183105469,46.96043395996094,18878100.0,1.0,0.44306389582738603,46.86643301843423,43.97011063696127,57.135434780914764,122.1881994386893,22.904901222630038,45.61539026896159,44.11591097513835,13.539999961853027,67.82655288331263 98411,2019-10-15,JNJ,133.0,134.25,132.10000610351562,119.42357635498047,10008800.0,1.0,0.3152521723643815,120.3105286085866,115.07456965801498,52.71952673940877,142.6636931735656,19.000611983637462,117.23091150919596,116.91557846069335,13.539999961853027,67.82655288331263 98412,2019-10-15,JPM,118.8499984741211,121.58999633789062,117.87000274658203,106.29702758789062,23379000.0,1.0,0.6778957393317455,106.76099914012599,98.42525879444432,59.26581517211345,110.76336029302273,27.647522223670062,102.39109115600586,99.63478889465333,13.539999961853027,67.82655288331263 98413,2019-10-15,KO,53.43000030517578,53.68000030517578,53.27000045776367,47.249977111816406,9564300.0,1.0,-0.13104985267055014,48.47866346685212,46.84866540582855,50.535718198056884,-121.75262414233357,27.480728847497943,47.8049809773763,47.46689268747966,13.539999961853027,67.82655288331263 98414,2019-10-15,MCD,209.55999755859375,209.72000122070312,206.52000427246094,188.962646484375,3766800.0,1.0,-0.9979897555791979,196.09597028758165,188.3813337895668,45.93853692163861,-112.13257133861347,26.1957393847919,193.03640594482422,194.67509435017902,13.539999961853027,67.82655288331263 98415,2019-10-15,MMM,159.35000610351562,164.02000427246094,159.35000610351562,138.73829650878906,3098600.0,1.0,-1.6051331746721758,146.1777800312574,126.54537212938712,49.70438997971428,-5.191562177836456,1.5622729285600923,138.31947174072266,139.1296829223633,13.539999961853027,67.82655288331263 98416,2019-10-15,MRK,81.0114517211914,81.2022933959961,80.71565246582031,71.55416870117188,5205102.0,1.0,0.15400122920529213,72.03969191566847,69.05262375815965,53.07057512607954,74.17338191694783,1.9187846970401716,70.4043576558431,70.54511121114095,13.539999961853027,67.82655288331263 98417,2019-10-15,MSFT,140.05999755859375,141.7899932861328,139.80999755859375,136.2355194091797,19695700.0,1.0,0.549277277918435,136.49866447118401,129.89633674951912,55.6789175357424,158.3412970025711,13.195349185778682,132.90655771891275,132.3430248260498,13.539999961853027,67.82655288331263 98418,2019-10-15,NKE,95.0,95.18000030517578,94.12000274658203,91.09591674804688,4292500.0,1.0,1.9288774950541665,92.89586232308942,82.93302103872698,61.981426539408595,117.05131289300377,36.7482552693586,86.65757827758789,83.21331774393717,13.539999961853027,67.82655288331263 98419,2019-10-15,PG,120.19000244140625,120.55999755859375,116.69999694824219,105.49710083007812,11113900.0,1.0,-0.23009908339459173,113.24666995107336,106.8714017957528,46.60916286127753,-237.5982567654506,40.57716718390723,109.91741383870443,107.81872215270997,13.539999961853027,67.82655288331263 98420,2019-10-15,TRV,143.49000549316406,144.5,143.13999938964844,130.46946716308594,878200.0,1.0,-1.145007392252836,136.45391731846894,127.09882926356232,46.62139266632114,-68.2092515831385,3.677498310548194,132.84079081217448,132.99831212361653,13.539999961853027,67.82655288331263 98421,2019-10-15,UNH,232.69000244140625,239.83999633789062,231.08999633789062,225.05859375,13397700.0,1.0,-1.232194515627242,222.818962901568,197.68663097050234,54.419878770504724,118.65446864919905,19.653687283780865,212.66824340820312,220.43454360961914,13.539999961853027,67.82655288331263 98422,2019-10-15,V,178.1300048828125,179.42999267578125,177.5500030517578,173.94430541992188,4400200.0,1.0,-0.09217911178677696,173.90120210105653,166.18888121193174,53.03168647236009,59.906534170913446,0.13157244488348596,171.52092946370442,172.59655075073243,13.539999961853027,67.82655288331263 98423,2019-10-15,VZ,59.68000030517578,60.689998626708984,59.599998474121094,49.01679992675781,11679200.0,1.0,0.3744089820335077,48.977464324595424,47.33932911717704,60.111985123023665,87.03706750393827,14.119662468968272,47.97155214945475,46.56917082468669,13.539999961853027,67.82655288331263 98424,2019-10-15,WBA,53.7599983215332,54.849998474121094,53.72999954223633,45.56528854370117,3390100.0,1.0,0.008238403757182766,46.55335467740265,43.309366956508484,52.78406319421988,15.580198283059184,12.521923759933488,45.23682823181152,44.2725492477417,13.539999961853027,67.82655288331263 98425,2019-10-15,WMT,119.33000183105469,119.98999786376953,118.87000274658203,112.13815307617188,4516700.0,1.0,1.0803104731205337,112.85763656780169,108.72613876178816,60.304462208197315,118.38533600244179,23.166727496392532,110.16519826253256,106.97317606608073,13.539999961853027,67.82655288331263 98426,2019-10-16,AAPL,58.342498779296875,58.810001373291016,58.29999923706055,56.98679733276367,73903200.0,2.0,1.2702653567498317,57.81920301589813,51.61068284835968,62.134971936886195,149.68583136892147,32.15410524099765,54.19577954610189,52.09999052683512,13.680000305175781,16.62699199693785 98427,2019-10-16,AMGN,204.14999389648438,204.97999572753906,202.17999267578125,179.9261016845703,1758500.0,2.0,1.2344342507099668,180.98096483891743,167.66007520014506,57.355775409827096,125.0087955492353,21.193359695364745,174.82078196207684,173.37785313924152,13.680000305175781,16.62699199693785 98428,2019-10-16,AXP,117.62999725341797,117.98999786376953,117.06999969482422,110.92107391357422,2136700.0,2.0,-0.6479189107339209,113.60161426157372,105.65777828603372,48.61263036406298,12.625097398228155,2.070230900220872,110.40992762247721,113.04294013977051,13.680000305175781,16.62699199693785 98429,2019-10-16,BA,370.2200012207031,377.4200134277344,369.239990234375,368.0792236328125,3657100.0,2.0,1.2279329071959637,383.1767449646634,361.727301666196,52.43242998296516,-30.463367484259372,4.31252834174597,371.4905507405599,354.99259490966796,13.680000305175781,16.62699199693785 98430,2019-10-16,CAT,131.0,132.80999755859375,130.11000061035156,117.60259246826172,3038300.0,2.0,0.6153871321666742,120.3993322351028,105.46106281494602,54.82387434363636,82.2495959473024,29.471406674190575,114.37745920817058,111.95521965026856,13.680000305175781,16.62699199693785 98431,2019-10-16,CRM,147.25999450683594,150.85000610351562,145.82000732421875,146.97000122070312,8988600.0,2.0,-0.7050753646714156,155.88901478209374,143.21998637757423,46.681364622996945,-67.7918415191938,12.781178001550916,150.51800028483072,149.96183446248372,13.680000305175781,16.62699199693785 98432,2019-10-16,CSCO,46.36000061035156,46.880001068115234,46.31999969482422,41.34207534790039,16454200.0,2.0,-0.6152253143624336,44.128822154201025,39.999000340305805,43.475064017375054,-93.86717534817708,25.950553605887965,42.47532323201497,43.54735094706218,13.680000305175781,16.62699199693785 98433,2019-10-16,CVX,116.2300033569336,116.66000366210938,115.08000183105469,96.19548034667969,3608900.0,2.0,-1.146738678249264,105.58649648673523,90.73551889412414,44.69230485055639,-59.07142936938057,6.394375807398251,99.24488881429036,99.29923235575357,13.680000305175781,16.62699199693785 98434,2019-10-16,DIS,129.75999450683594,131.8300018310547,129.6999969482422,130.08065795898438,7610800.0,2.0,-1.424121353464841,132.66640786723534,126.79210806294047,45.72399934038,-43.90521362197974,1.5393011372218621,132.0011469523112,134.61581471761068,13.680000305175781,16.62699199693785 98435,2019-10-16,GS,206.1699981689453,208.6199951171875,206.10000610351562,188.45449829101562,3405800.0,2.0,-0.9721648542690673,196.79793219445332,175.93895135046853,51.566353810349696,-10.989227249582287,16.453835706805517,189.28433024088542,187.6983289082845,13.680000305175781,16.62699199693785 98436,2019-10-16,HD,235.4199981689453,236.1699981689453,233.83999633789062,214.31272888183594,2388100.0,2.0,2.339616827998583,214.90045063676155,202.08817088423456,61.716128195767084,130.01382701606065,19.960110208641396,209.18067423502603,201.42558263142902,13.680000305175781,16.62699199693785 98437,2019-10-16,HON,163.61000061035156,164.33999633789062,162.67999267578125,150.83676147460938,3449800.0,2.0,-0.9546497471044972,156.98513559946034,145.92270131460216,47.93958105538936,-56.14508224271057,6.2297777495425635,152.86937052408854,152.62666702270508,13.680000305175781,16.62699199693785 98438,2019-10-16,IBM,136.2237091064453,136.66348266601562,135.17208862304688,111.50670623779297,5577900.0,2.0,0.32002559525096785,113.94278112542482,109.26680215704589,52.267527301773555,-9.824849498209192,10.392991315811324,111.72588755289713,110.0501085917155,13.680000305175781,16.62699199693785 98439,2019-10-16,INTC,52.349998474121094,52.560001373291016,52.119998931884766,46.78204345703125,14769300.0,2.0,0.4983678675130392,46.99011706878239,43.909753994450035,56.557493705311146,104.69554575698604,22.904901222630023,45.720341237386066,44.131476147969565,13.680000305175781,16.62699199693785 98440,2019-10-16,JNJ,134.89999389648438,136.58999633789062,133.8000030517578,121.51825714111328,12434200.0,2.0,0.5830104353880614,121.02083751914573,114.79218662025856,55.97028246278802,227.0445589648426,28.378797895679003,117.42000147501628,117.02478103637695,13.680000305175781,16.62699199693785 98441,2019-10-16,JPM,119.95999908447266,120.62000274658203,119.37999725341797,106.04891967773438,11087700.0,2.0,0.9175266324177329,106.91698539631777,98.34651863200254,58.815946794983866,113.6145467258965,27.64752222367007,102.70663757324219,99.69747657775879,13.680000305175781,16.62699199693785 98442,2019-10-16,KO,53.459999084472656,53.56999969482422,53.130001068115234,47.23231506347656,10454800.0,2.0,-0.13825325420532408,48.460762439004526,46.8012237212738,50.44507278783101,-130.1230286142682,30.330438473136223,47.749786631266275,47.46033395131429,13.680000305175781,16.62699199693785 98443,2019-10-16,MCD,207.0,208.92999267578125,206.80999755859375,189.94752502441406,2891400.0,2.0,-1.058828681915628,196.13135771289618,188.15171113476006,47.1061464215424,-104.46970907312125,26.195739384791892,192.726362101237,194.60088450113932,13.680000305175781,16.62699199693785 98444,2019-10-16,MMM,163.10000610351562,164.1999969482422,162.1199951171875,138.0572509765625,1935200.0,2.0,-1.2140702051331402,145.55729559318203,126.71808892830235,48.96812869259855,4.108729442056114,2.1752637152892613,138.37934265136718,138.93488108317058,13.680000305175781,16.62699199693785 98445,2019-10-16,MRK,81.16412353515625,81.1927490234375,80.55343627929688,71.05775451660156,5686134.0,2.0,0.1658562195163995,72.07934214225156,69.13329823860781,51.81312680581599,63.638842423817714,3.604515694345048,70.37541580200195,70.58664321899414,13.680000305175781,16.62699199693785 98446,2019-10-16,MSFT,140.7899932861328,140.99000549316406,139.52999877929688,135.11927795410156,20751600.0,2.0,0.6378332985298414,136.69991486520018,129.87696806937015,54.15576000522928,109.38718281877684,11.31105501427777,132.99573313395183,132.36840324401857,13.680000305175781,16.62699199693785 98447,2019-10-16,NKE,94.08999633789062,95.13999938964844,94.06999969482422,91.18241882324219,4883300.0,2.0,1.9390888540146989,93.17741869371149,83.30496350843696,62.10571565845256,109.73944781475737,36.193081328777346,86.93083038330079,83.34791628519694,13.680000305175781,16.62699199693785 98448,2019-10-16,PG,117.66999816894531,117.7699966430664,116.51000213623047,105.79413604736328,7973100.0,2.0,-0.47311379247521756,113.59066862411012,106.17814469986448,47.149701077915765,-250.4718622077316,41.40720473692548,109.7469856262207,107.87393112182617,13.680000305175781,16.62699199693785 98449,2019-10-16,TRV,142.83999633789062,142.91000366210938,141.55999755859375,129.79576110839844,912600.0,2.0,-1.1208592933117814,136.29497544168646,126.90271132589169,45.65903560909716,-96.43838070796764,11.667090133364457,132.63490651448566,132.9355145772298,13.680000305175781,16.62699199693785 98450,2019-10-16,UNH,236.2899932861328,237.47999572753906,234.0800018310547,223.54934692382812,5368600.0,2.0,-0.16423915171520775,224.10344045688694,197.0039692110818,53.426288692914426,108.04496976867442,19.65368728378086,213.02430775960286,220.17006098429363,13.680000305175781,16.62699199693785 98451,2019-10-16,V,177.9199981689453,178.25999450683594,176.27000427246094,173.0879669189453,6509000.0,2.0,0.08269261634904979,174.25631939615704,166.08482745442888,52.14788193725082,35.32512327516825,5.898064460622708,171.39442392985026,172.55163548787434,13.680000305175781,16.62699199693785 98452,2019-10-16,VZ,60.13999938964844,60.40999984741211,59.95000076293945,48.80632400512695,9298100.0,2.0,0.39138266202105143,49.06302338690426,47.332874669126014,58.81392517171382,77.95697014627217,14.119662468968272,48.044656117757164,46.64177627563477,13.680000305175781,16.62699199693785 98453,2019-10-16,WBA,54.47999954223633,55.20000076293945,54.2599983215332,45.68228530883789,2975000.0,2.0,0.082440747518703,46.581099025903875,43.30251646787054,53.10888504365984,31.88122411047032,15.943694934669544,45.32681109110514,44.279595120747885,13.680000305175781,16.62699199693785 98454,2019-10-16,WMT,119.30999755859375,120.11000061035156,119.0999984741211,112.03495025634766,3781600.0,2.0,1.062518531249097,112.99153663341713,108.80426338489343,60.01499051941535,115.00505602657668,24.092575267704305,110.2749626159668,107.09637311299642,13.680000305175781,16.62699199693785 98455,2019-10-17,AAPL,58.772499084472656,59.037498474121094,58.380001068115234,57.20806884765625,67585200.0,3.0,1.2854741293584624,58.1465756033021,51.63149980563345,62.5963872047452,143.65960936923955,33.8768680335466,54.374088795979816,52.21102784474691,13.789999961853027,77.7662874674086 98456,2019-10-17,AMGN,201.58999633789062,204.75,201.52000427246094,180.23602294921875,1380800.0,3.0,1.4373645813480493,181.80953341435634,167.53187283564364,57.61957550619053,131.2204409529033,17.550313542729658,174.700070699056,173.80619684855142,13.789999961853027,77.7662874674086 98457,2019-10-17,AXP,118.01000213623047,119.33000183105469,117.95999908447266,112.51766967773438,3005500.0,3.0,-0.36501354390834706,113.8584113217567,105.56713875758899,51.18512097434547,65.86749759289026,6.0559125540902095,110.37496465047201,112.91126797993978,13.789999961853027,77.7662874674086 98458,2019-10-17,BA,372.4200134277344,373.79998779296875,369.05999755859375,364.74859619140625,2397100.0,3.0,0.7501027234350204,382.33383457601644,361.05018031656164,51.001270155536275,-66.01073080847691,3.9388907657535652,371.7791412353516,355.1551961263021,13.789999961853027,77.7662874674086 98459,2019-10-17,CAT,130.97000122070312,132.86000061035156,130.17999267578125,119.30081939697266,3418300.0,3.0,1.016378749307279,120.75306107172113,105.28347991338629,56.48113280288671,87.57657188934958,29.604971956658215,114.65086288452149,111.95762837727865,13.789999961853027,77.7662874674086 98460,2019-10-17,CRM,147.5800018310547,148.0399932861328,145.50999450683594,146.1699981689453,5024400.0,3.0,-0.863543405604247,155.38872460462522,142.9772757615857,46.006260604859065,-94.8298983550817,13.84223969916764,150.26466674804686,149.73550109863282,13.789999961853027,77.7662874674086 98461,2019-10-17,CSCO,47.150001525878906,47.29999923706055,46.599998474121094,41.55412292480469,14352400.0,3.0,-0.5619096885785027,43.997357407852476,39.97228637571686,44.22023182192987,-69.73726841509539,19.35195699816394,42.44510447184245,43.40347989400228,13.789999961853027,77.7662874674086 98462,2019-10-17,CVX,115.61000061035156,116.05999755859375,114.91999816894531,96.39606475830078,3722400.0,3.0,-1.0844065057982704,104.85920796621633,90.76835551034617,45.11575894279602,-59.67234975632751,7.278092369444805,99.18109893798828,99.16131108601888,13.789999961853027,77.7662874674086 98463,2019-10-17,DIS,132.52999877929688,133.44000244140625,130.50999450683594,131.58164978027344,8005100.0,3.0,-1.1489994244950026,132.4609626599572,126.90510637080449,48.04279795831615,-12.02515499896371,12.497471362359699,131.7867645263672,134.46803334554036,13.789999961853027,77.7662874674086 98464,2019-10-17,GS,208.2899932861328,208.92999267578125,204.38999938964844,187.582275390625,2876500.0,3.0,-0.7283549897625221,195.4919658785504,176.44810827916444,50.85236499540875,-19.91982099339038,20.37701850042084,189.26646118164064,187.48352559407553,13.789999961853027,77.7662874674086 98465,2019-10-17,HD,236.36000061035156,238.1699981689453,235.50999450683594,215.10313415527344,2250500.0,3.0,2.525953133847821,215.90541570526557,201.86905328887508,62.31648286229056,153.3767954031348,25.314547488020533,209.44171447753905,201.77933654785156,13.789999961853027,77.7662874674086 98466,2019-10-17,HON,166.3000030517578,168.99000549316406,165.58999633789062,154.42262268066406,3302700.0,3.0,-0.5644592272492446,157.08785178047503,145.88912118095072,51.98182975067702,38.30972257635317,13.022579643828832,152.78179880777995,152.54108530680338,13.789999961853027,77.7662874674086 98467,2019-10-17,IBM,129.06309509277344,130.0191192626953,127.06501007080078,105.34720611572266,16484751.0,3.0,-0.1840820947970485,114.88911782513263,107.6370357393205,43.403131834991605,-387.34578624993316,24.02047648125152,111.55038706461589,109.86672465006511,13.789999961853027,77.7662874674086 98468,2019-10-17,INTC,52.63999938964844,52.84000015258789,51.380001068115234,46.25579833984375,16533900.0,3.0,0.4940381166932326,47.026561434141215,43.8991755653705,54.86391862369317,68.82659511506745,13.114160733795337,45.7726682027181,44.12099444071452,13.789999961853027,77.7662874674086 98469,2019-10-17,JNJ,135.9600067138672,137.49000549316406,135.64999389648438,122.41725158691406,8434000.0,3.0,0.8578632133720419,121.85113124872815,114.50668811772694,57.27450598931874,250.88509135115947,31.633247112646934,117.64744873046875,117.13498725891114,13.789999961853027,77.7662874674086 98470,2019-10-17,JPM,120.75,121.56999969482422,119.87999725341797,106.64259338378906,10818500.0,3.0,1.1421740764020853,107.2549865544107,98.17853700515961,59.57549677380216,129.64598030289199,30.921344666003186,102.96871744791666,99.76317291259765,13.789999961853027,77.7662874674086 98471,2019-10-17,KO,53.689998626708984,54.119998931884766,53.58000183105469,47.497215270996094,13190300.0,3.0,-0.12118976872012155,48.394360561175,46.803165226178514,51.7868408561771,-47.69071546918776,11.869326995564903,47.72241528828939,47.466225687662764,13.789999961853027,77.7662874674086 98472,2019-10-17,MCD,208.5,209.49000549316406,206.83999633789062,188.62527465820312,3340500.0,3.0,-1.1999067453594137,196.26345479767807,187.68494608122816,45.73429802288902,-111.31857510170147,22.66790997059061,192.34215087890624,194.52776845296225,13.789999961853027,77.7662874674086 98473,2019-10-17,MMM,163.13999938964844,165.49000549316406,163.0800018310547,139.21499633789062,1944600.0,3.0,-0.8014905254722748,145.08905537107424,126.88583323976562,50.26372770375172,20.405655516004447,6.629796160035747,138.3597630818685,138.7326624552409,13.789999961853027,77.7662874674086 98474,2019-10-17,MRK,80.55343627929688,80.77290344238281,79.90457916259766,70.51083374023438,7178486.0,3.0,0.12962521016940798,72.07260761369542,69.12572994123622,50.45071874463213,28.103620233202182,10.203547121169409,70.32684987386068,70.62296066284179,13.789999961853027,77.7662874674086 98475,2019-10-17,MSFT,140.9499969482422,141.4199981689453,139.02000427246094,134.4263916015625,21460600.0,3.0,0.6446730552333406,136.4796491755439,129.96443346605764,53.22086448247143,94.57903739515412,7.816605020837413,132.98418629964192,132.35937436421713,13.789999961853027,77.7662874674086 98476,2019-10-17,NKE,95.56999969482422,95.88999938964844,94.97000122070312,91.83592224121094,3427400.0,3.0,1.9771226545879586,93.43411382685005,83.80363718023003,63.0497743211645,120.74961683479941,40.09264379034303,87.15955479939778,83.49340655008952,13.789999961853027,77.7662874674086 98477,2019-10-17,PG,117.30999755859375,117.63999938964844,116.55000305175781,105.65462493896484,5956900.0,3.0,-0.6692474131659196,113.84285312114544,105.51864437641315,46.91890329706027,-221.8560004628446,41.40720473692549,109.5854092915853,107.94556795756021,13.789999961853027,77.7662874674086 98478,2019-10-17,TRV,142.61000061035156,142.86000061035156,140.42999267578125,127.89306640625,1111300.0,3.0,-1.240948430856264,136.16116315548763,126.44840715701238,43.06206090668584,-115.43148078127585,16.934577959569168,132.31790822347006,132.8206309000651,13.789999961853027,77.7662874674086 98479,2019-10-17,UNH,238.69000244140625,244.61000061035156,237.27000427246094,229.85047912597656,6301200.0,3.0,1.1770041056717275,226.66832785437234,195.45971322228783,56.830440144054116,153.42850446745632,31.178774711748275,213.50090586344402,220.0713099161784,13.789999961853027,77.7662874674086 98480,2019-10-17,V,178.88999938964844,179.19000244140625,177.5,173.15609741210938,4887900.0,3.0,0.2241929256953199,174.54414649122336,165.9896761406126,52.213427905685755,70.90573302798207,1.3527912713587003,171.17417653401694,172.46850153605143,13.789999961853027,77.7662874674086 98481,2019-10-17,VZ,60.22999954223633,60.43000030517578,60.15999984741211,48.903472900390625,7323700.0,3.0,0.4079706973939068,49.157575696117945,47.32313528715842,59.234252659847336,92.36947957706231,14.417453085050377,48.11004905700683,46.70945771535238,13.789999961853027,77.7662874674086 98482,2019-10-17,WBA,54.97999954223633,56.099998474121094,54.779998779296875,46.752052307128906,4815200.0,3.0,0.22497452955998654,46.80742598052001,43.19068879609132,55.973767112855704,83.2909505328756,24.10397368678486,45.4273801167806,44.296878814697266,13.789999961853027,77.7662874674086 98483,2019-10-17,WMT,119.66999816894531,120.25,119.36000061035156,112.4289779663086,3910900.0,3.0,1.0679029122726433,113.16707824917295,108.88483901767275,60.75896082799405,119.43613795508452,25.216391558193727,110.4125592549642,107.22753728230795,13.789999961853027,77.7662874674086 98484,2019-10-18,AAPL,58.647499084472656,59.39500045776367,58.5724983215332,57.482826232910156,97433600.0,4.0,1.304658524620713,58.43452467216994,51.797753007273414,63.17284689960465,142.92810773416377,36.581953879231385,54.56171875,52.33330586751302,14.25,85.85246214490898 98485,2019-10-18,AMGN,204.11000061035156,204.1199951171875,200.80999755859375,179.49227905273438,2043400.0,4.0,1.5206453605460695,182.3806474812236,167.47253397629595,56.74808781800622,128.34911362215382,13.622594652689504,174.55220642089844,174.24646911621093,14.25,85.85246214490898 98486,2019-10-18,AXP,119.7300033569336,119.9800033569336,116.66999816894531,110.30699157714844,6188500.0,4.0,-0.31555473126941536,113.88517773266082,105.5786337602591,47.76044440436356,32.32214679373297,1.9750849772326569,110.28137079874675,112.7552993774414,14.25,85.85246214490898 98487,2019-10-18,BA,369.0,369.3500061035156,344.0,339.9813537597656,13544300.0,4.0,-1.608548272331177,387.5449836711618,352.3413749714163,42.15075810553534,-271.0948697214882,32.2031937233408,371.15320739746096,355.1233825683594,14.25,85.85246214490898 98488,2019-10-18,CAT,130.14999389648438,132.02999877929688,129.99000549316406,119.00038146972656,4329200.0,4.0,1.294996748605115,121.28281309545724,105.0768785244158,56.104462864222654,74.6073373469547,28.61570420402445,114.9229835510254,111.91287498474121,14.25,85.85246214490898 98489,2019-10-18,CRM,146.3000030517578,146.44000244140625,142.39999389648438,144.08999633789062,6080000.0,4.0,-1.1437843996316985,154.54785143124604,142.70714887392973,44.28373104082641,-140.2389311118169,23.785170634477666,150.03199971516926,149.48116760253907,14.25,85.85246214490898 98490,2019-10-18,CSCO,47.099998474121094,47.27000045776367,46.65999984741211,41.27138137817383,17226200.0,4.0,-0.5362895388940814,43.77755438048908,39.96968301575116,43.43048434290065,-69.22520721315254,19.35195699816393,42.39318428039551,43.263811874389646,14.25,85.85246214490898 98491,2019-10-18,CVX,115.13999938964844,115.58000183105469,114.73999786376953,95.88626861572266,5679900.0,4.0,-1.0638803478067445,103.89170892968784,90.93526784643521,44.22550039492101,-63.479458510778535,8.31896496142151,99.0830451965332,99.02743886311849,14.25,85.85246214490898 98492,2019-10-18,DIS,132.3699951171875,133.16000366210938,130.88999938964844,130.1104736328125,8694000.0,4.0,-1.037712826102478,132.27038727361082,126.95850371760014,46.04810276475545,-18.50304067313312,12.497471362359697,131.49981689453125,134.26392288208007,14.25,85.85246214490898 98493,2019-10-18,GS,204.99000549316406,208.05999755859375,204.99000549316406,187.6367950439453,2207000.0,4.0,-0.5246863772516122,194.39140109253165,176.8926885681129,50.89632804508423,-20.539852652589182,20.377018500420842,189.24556376139324,187.30047988891602,14.25,85.85246214490898 98494,2019-10-18,HD,236.99000549316406,238.72999572753906,235.63999938964844,216.15696716308594,3662500.0,4.0,2.727223777129552,216.84140440545332,202.13772157110918,63.114285491008225,150.19029060820304,26.780612665083087,209.64763946533202,202.1380121866862,14.25,85.85246214490898 98495,2019-10-18,HON,167.14999389648438,167.47000122070312,162.42999267578125,152.62506103515625,4421900.0,4.0,-0.3957170511951915,156.7225948555579,146.0017963187585,49.969790389205556,-11.699124494619948,0.12623326023913686,152.6100321451823,152.42844874064127,14.25,85.85246214490898 98496,2019-10-18,IBM,128.31739807128906,128.57553100585938,126.43403625488281,105.21380615234375,7507665.0,4.0,-0.5875820530837501,115.48050418723734,106.43440441261616,43.23883671325903,-346.05766404195384,25.941240544649837,111.38090286254882,109.67646420796713,14.25,85.85246214490898 98497,2019-10-18,INTC,51.75,51.81999969482422,51.029998779296875,45.80983352661133,16974100.0,4.0,0.449440257112812,47.05873242759838,43.92408846473561,53.460513062027516,9.740645901805562,8.734719625665312,45.785749944051105,44.114301999409996,14.25,85.85246214490898 98498,2019-10-18,JNJ,133.30999755859375,134.38999938964844,127.69999694824219,114.80268859863281,25868700.0,4.0,0.4559979638570155,121.96945375374912,114.03325849600674,45.47227640307321,-43.810794514684986,7.8883308321467425,117.6321647644043,117.09835548400879,14.25,85.85246214490898 98499,2019-10-18,JPM,120.0,121.0199966430664,119.86000061035156,106.82867431640625,10417400.0,4.0,1.3200077427934502,107.67097710476014,97.99336768283752,59.815800171265934,119.83423167141808,30.78818619175216,103.22996673583984,99.84838015238444,14.25,85.85246214490898 98500,2019-10-18,KO,55.0,55.38999938964844,54.45000076293945,48.371402740478516,18122400.0,4.0,-0.03670410852405581,48.50460567425269,46.769742393984615,55.86633349652583,148.7476335760545,17.11154850108901,47.72096939086914,47.49706039428711,14.25,85.85246214490898 98501,2019-10-18,MCD,206.8000030517578,209.0500030517578,206.72999572753906,190.12989807128906,3518800.0,4.0,-1.176736901767356,196.27900232117253,187.58824011046812,47.53297172827782,-98.91923560911951,23.119185396208223,191.9916798909505,194.45463333129882,14.25,85.85246214490898 98502,2019-10-18,MMM,163.55999755859375,164.27000427246094,162.97999572753906,138.84043884277344,2693700.0,4.0,-0.49898977292144764,144.60383187344243,127.05949667880364,49.8402427718413,12.60201474525258,6.228935087782451,138.33592834472657,138.54233779907227,14.25,85.85246214490898 98503,2019-10-18,MRK,79.8759536743164,81.02098846435547,79.8282470703125,71.25128173828125,7883056.0,4.0,0.15882895813012965,72.00167481080746,69.15627578123355,52.21063522881238,62.126646583962106,7.2040404699207725,70.28987070719401,70.6716189066569,14.25,85.85246214490898 98504,2019-10-18,MSFT,139.75999450683594,140.0,136.55999755859375,132.23228454589844,32273500.0,4.0,0.46765665441830606,136.37744674171103,129.87128525291786,50.372280042917446,-8.59491056434034,7.204501624628897,132.929975382487,132.32224922180177,14.25,85.85246214490898 98505,2019-10-18,NKE,94.80999755859375,96.45999908447266,94.80000305175781,92.35487365722656,6209200.0,4.0,2.025787737743883,93.46593449113915,84.67710444929052,63.79082180175586,120.1622644545847,42.92638723614791,87.39692866007486,83.63827972412109,14.25,85.85246214490898 98506,2019-10-18,PG,116.55000305175781,117.75,116.16999816894531,106.41558837890625,9016700.0,4.0,-0.754582967920669,113.90478097027116,105.09489172870346,48.34562112523172,-188.279109863306,43.21986185639322,109.44589767456054,108.0273370107015,14.25,85.85246214490898 98507,2019-10-18,TRV,140.75999450683594,141.6699981689453,140.2100067138672,128.6942138671875,1505000.0,4.0,-1.256984300357857,135.98723700266027,126.17441460866785,44.438575948922484,-112.31388430319245,17.952755116284898,131.99441274007162,132.72453282674152,14.25,85.85246214490898 98508,2019-10-18,UNH,244.4499969482422,246.41000366210938,241.75999450683594,231.42579650878906,4922100.0,4.0,2.3400889093112482,229.36256720500242,193.93986504597413,57.63135315930183,162.95292581637113,33.74357405069691,214.04847768147786,220.03683776855468,14.25,85.85246214490898 98509,2019-10-18,V,177.89999389648438,178.1999969482422,174.5500030517578,170.9860382080078,6311900.0,4.0,0.15938995034662184,174.6146306289932,166.07975413663178,49.95862491674359,17.141602550795362,13.88554825402071,170.8488321940104,172.37737960815429,14.25,85.85246214490898 98510,2019-10-18,VZ,60.349998474121094,61.29999923706055,60.310001373291016,49.42155838012695,12339700.0,4.0,0.45764653890552154,49.35503431131984,47.2374610347495,61.40711136155207,170.455817655808,26.300416940133008,48.180159378051755,46.78056640625,14.25,85.85246214490898 98511,2019-10-18,WBA,56.02000045776367,56.16999816894531,55.27000045776367,46.2171630859375,4682400.0,4.0,0.291413258191767,46.851400647378156,43.17178584554176,54.25907372734975,78.99748902858394,24.711661947777216,45.5037119547526,44.31132113138835,14.25,85.85246214490898 98512,2019-10-18,WMT,120.44999694824219,120.5999984741211,119.12999725341797,111.77226257324219,5592300.0,4.0,1.0075640579322567,113.20416228402166,109.0503955162713,58.87040801548976,101.70761891894597,28.06261768353679,110.55046844482422,107.34433339436849,14.25,85.85246214490898 98571,2019-10-21,AAPL,59.380001068115234,60.247501373291016,59.33000183105469,58.479736328125,87247200.0,0.0,1.3843467219559003,58.889625351613674,51.872473723703706,65.18671172872712,166.60312055635856,42.57076681097049,54.77520332336426,52.469292132059735,14.0,44.46563559717218 98572,2019-10-21,AMGN,203.57000732421875,203.61000061035156,200.77999877929688,179.6781768798828,1564000.0,0.0,1.583393998715394,182.90719345981213,167.4037501437035,56.91657836664787,122.5060951311913,13.451383825121328,174.56961822509766,174.67181650797525,14.0,44.46563559717218 98573,2019-10-21,AXP,117.55000305175781,119.37999725341797,117.48999786376953,112.47044372558594,4259500.0,0.0,-0.1006258066055068,114.07038727925044,105.51250914408939,51.07447393592072,68.38248312921084,1.9750849772326575,110.26836217244467,112.64119186401368,14.0,44.46563559717218 98574,2019-10-21,BA,332.8900146484375,334.239990234375,324.3999938964844,327.1924743652344,15493100.0,0.0,-4.458358681998618,393.5818291008149,341.76123120191943,38.57497511945617,-441.78341895708814,47.47362838700544,370.24000142415366,354.92900390625,14.0,44.46563559717218 98575,2019-10-21,CAT,131.9499969482422,133.4499969482422,131.5,120.38420104980469,4225200.0,0.0,1.6089195721227014,122.0420273307021,104.75571131675883,57.456349534153894,93.98292672896665,32.71881282270183,115.10422871907552,111.91813379923502,14.0,44.46563559717218 98576,2019-10-21,CRM,144.10000610351562,145.19000244140625,143.0,144.5500030517578,3358000.0,0.0,-1.3136161596623026,153.58520126222095,142.65979995848215,44.756938085153244,-129.3475446302436,23.785170634477662,149.86566670735678,149.22416763305665,14.0,44.46563559717218 98577,2019-10-21,CSCO,47.13999938964844,47.47999954223633,46.970001220703125,41.87221145629883,13277700.0,0.0,-0.4621757454288584,43.57549863292974,40.02519945666987,45.56751469511976,-44.80554650986593,15.883234916209707,42.36889152526855,43.13547306060791,14.0,44.46563559717218 98578,2019-10-21,CVX,115.55000305175781,116.75,115.55000305175781,97.44900512695312,3926300.0,0.0,-0.9110118658883835,102.65765532624683,91.47653809416333,47.51005490687488,-39.36119742240019,0.48147741960686335,99.00560506184895,98.94594408671061,14.0,44.46563559717218 98579,2019-10-21,DIS,131.44000244140625,131.72999572753906,130.02000427246094,129.48422241210938,6257100.0,0.0,-0.9886540463797928,131.97830474441682,127.03189575607148,45.221306470572515,-39.72387033532729,5.263588590881808,131.21585133870443,134.02551803588867,14.0,44.46563559717218 98580,2019-10-21,GS,208.6699981689453,210.86000061035156,207.67999267578125,190.11720275878906,1934900.0,0.0,-0.16127033746494135,193.5815727599337,177.3200126282499,52.88006075106571,12.334292133445972,10.654697328023383,189.162885538737,187.12626953125,14.0,44.46563559717218 98581,2019-10-21,HD,238.25999450683594,238.99000549316406,235.61000061035156,215.03953552246094,2041700.0,0.0,2.7646951328459863,217.46832419835715,202.4601746419749,61.68185394970104,132.39384790772525,27.487092552289038,209.7636245727539,202.45759658813478,14.0,44.46563559717218 98582,2019-10-21,HON,166.97000122070312,169.24000549316406,166.57000732421875,155.73162841796875,2534400.0,0.0,-0.011184705501761982,157.02888514830894,145.86143620178873,53.20780336900874,71.05847462826586,6.3941727736214595,152.58790893554686,152.37003428141276,14.0,44.46563559717218 98583,2019-10-21,IBM,126.77820587158203,127.24665069580078,125.14340209960938,104.02898406982422,6596181.0,0.0,-0.9915341289442807,116.05541245921766,105.11486341968858,41.785552888484204,-309.78548303046705,29.82045269285822,111.11882985432943,109.45391960144043,14.0,44.46563559717218 98584,2019-10-21,INTC,51.52000045776367,52.16999816894531,51.34000015258789,46.49662780761719,12189000.0,0.0,0.4641640960162263,47.17561448357678,43.91691481329822,55.282814281816364,51.381983662184176,12.361775500845193,45.801804860432945,44.12747281392415,14.0,44.46563559717218 98585,2019-10-21,JNJ,128.6699981689453,129.6699981689453,127.05999755859375,115.09037780761719,13823600.0,0.0,0.15889928117755403,122.00217376430888,113.66610855380637,45.90792686475988,-129.27336999204667,10.208294563641251,117.66422882080079,117.07231890360514,14.0,44.46563559717218 98586,2019-10-21,JPM,122.05000305175781,123.7699966430664,121.98999786376953,109.47811889648438,12714600.0,0.0,1.655644995011798,108.72579817444988,97.43607011168292,63.050952189141626,189.34217056130163,39.790653657829886,103.4977783203125,99.97027244567872,14.0,44.46563559717218 98587,2019-10-21,KO,54.45000076293945,54.560001373291016,53.68000030517578,47.8857421875,12778900.0,0.0,-0.008835511644811334,48.5125600627967,46.76973554572381,53.27561317727567,15.939899961695705,0.2753026468720572,47.724081166585286,47.50372969309489,14.0,44.46563559717218 98588,2019-10-21,MCD,209.6999969482422,210.75999450683594,208.44000244140625,191.3609619140625,3684200.0,0.0,-1.0469692601931229,196.18426182548214,187.52887294014286,48.964741844575755,-33.76348911977191,12.235528695235951,191.76644185384114,194.38478113810223,14.0,44.46563559717218 98589,2019-10-21,MMM,165.47000122070312,166.14999389648438,164.75999450683594,141.2580108642578,1998600.0,0.0,-0.06344651752337427,144.47134513457684,127.12218056122396,52.51173407821585,41.86812224629091,12.815334340245412,138.33592834472657,138.45065104166667,14.0,44.46563559717218 98590,2019-10-21,MRK,81.0782470703125,81.16412353515625,80.22901153564453,71.11663818359375,5352136.0,0.0,0.16915857444189442,72.01767916932856,69.1537342523023,51.86410918117159,72.16596371386791,5.4341565143768245,70.33477579752604,70.72249094645183,14.0,44.46563559717218 98591,2019-10-21,MSFT,138.4499969482422,138.5,137.00999450683594,133.21383666992188,20078200.0,0.0,0.40193962487657586,136.3234024284114,129.8570007087956,51.57184536790139,-9.921520277971954,7.2045016246289,132.95916493733725,132.28310000101726,14.0,44.46563559717218 98592,2019-10-21,NKE,96.61000061035156,96.87000274658203,95.41999816894531,92.4701919555664,5185800.0,0.0,2.050028932246505,93.50470647351239,85.45808878405597,63.956988804889676,121.87046105177508,44.92937007071495,87.63878733317057,83.78092104593912,14.0,44.46563559717218 98593,2019-10-21,PG,117.41999816894531,119.12000274658203,117.3499984741211,107.87408447265625,6731600.0,0.0,-0.6964948057009366,113.7568671385682,104.93861778574822,50.95911356382407,-114.57154173240579,27.96342059392371,109.37600657145182,108.10400950113932,14.0,44.46563559717218 98594,2019-10-21,TRV,141.99000549316406,142.22000122070312,141.41000366210938,129.19493103027344,1716300.0,0.0,-1.2152801588908915,135.71696506909836,126.02317164965166,45.29368199655604,-84.63382262157091,14.211254655705405,131.77227528889975,132.61504847208658,14.0,44.46563559717218 98595,2019-10-21,UNH,245.02000427246094,245.60000610351562,242.14999389648438,230.0863037109375,3029200.0,0.0,3.1178158808889975,231.8458503180916,192.88565602956464,56.705947992109074,143.87859374949326,33.7435740506969,214.4988255818685,219.9136947631836,14.0,44.46563559717218 98596,2019-10-21,V,176.0,176.72999572753906,174.61000061035156,171.6866455078125,4898200.0,0.0,0.16269088018208322,174.7294656005327,166.11282871099075,50.67010527717913,19.252896707962186,13.885548254020705,170.68275349934896,172.26392415364583,14.0,44.46563559717218 98597,2019-10-21,VZ,61.0099983215332,61.22999954223633,60.65999984741211,49.1787109375,10882300.0,0.0,0.4719785670152561,49.472368868322185,47.21403669503231,59.85997713346953,165.45696996200408,26.300416940133008,48.2528574625651,46.838013331095375,14.0,44.46563559717218 98598,2019-10-21,WBA,55.150001525878906,55.5,54.279998779296875,45.62378692626953,5180800.0,0.0,0.29281059400450005,46.87538884328813,43.17036387277633,52.41635824804411,24.93930252072301,11.245391902045904,45.4758539835612,44.31187089284261,14.0,44.46563559717218 98599,2019-10-21,WMT,119.30000305175781,119.83000183105469,118.81999969482422,112.33515930175781,3410100.0,0.0,0.993711257998072,113.33635422284733,109.11709273760188,59.9735728461058,85.83194790779942,23.60844603699797,110.65710576375325,107.4580633799235,14.0,44.46563559717218 98600,2019-10-22,AAPL,60.290000915527344,60.54999923706055,59.904998779296875,58.34600830078125,82293600.0,1.0,1.4203367009123937,59.199558682627035,52.10427546959465,64.69577245723761,160.49385640661944,44.55671537107822,54.96372464497884,52.59521764119466,14.460000038146973,168.06567892655605 98601,2019-10-22,AMGN,204.6300048828125,206.05999755859375,203.22000122070312,181.3604736328125,2136700.0,1.0,1.7487119718884117,183.72947526874873,167.31459516582157,58.43249641866603,155.77133581589013,23.513246956637765,174.80454966227214,175.11435877482097,14.460000038146973,168.06567892655605 98602,2019-10-22,AXP,118.66999816894531,119.3499984741211,118.29000091552734,112.05474853515625,3912100.0,1.0,0.035751663984143534,114.18716867635985,105.47983037759522,50.438455589622066,70.7284993784969,1.975084977232657,110.3233757019043,112.51372515360514,14.460000038146973,168.06567892655605 98603,2019-10-22,BA,336.07000732421875,341.4800109863281,334.4599914550781,333.0631103515625,7949700.0,1.0,-6.1719957769084886,395.1959357123627,335.7342858452545,40.95364816361128,-302.39720869972865,35.42880312529322,369.1696543375651,354.91088104248047,14.460000038146973,168.06567892655605 98604,2019-10-22,CAT,132.58999633789062,134.25999450683594,130.94000244140625,121.71345520019531,4681600.0,1.0,1.94257260457222,123.20502062593327,104.3831973000921,58.719673830897264,98.08893856105848,34.99707071711822,115.23824717203776,111.92236200968425,14.460000038146973,168.06567892655605 98605,2019-10-22,CRM,145.0500030517578,145.9600067138672,142.13999938964844,142.3300018310547,4460500.0,1.0,-1.6087993606579118,153.3516523951798,141.921348703453,42.93637050588515,-134.0312840663683,26.466623738363477,149.62166697184244,148.9928342183431,14.460000038146973,168.06567892655605 98606,2019-10-22,CSCO,47.5,47.88999938964844,47.400001525878906,42.01357650756836,15067100.0,1.0,-0.38756543881861205,43.42273669841577,40.07186626789282,46.06345001567293,-24.451305599121987,9.256246283614283,42.33089548746745,43.003644180297854,14.460000038146973,168.06567892655605 98607,2019-10-22,CVX,116.62999725341797,118.55999755859375,116.48999786376953,98.4434814453125,4095000.0,1.0,-0.701529766443457,101.60749955323953,92.0302995190261,49.469036321232444,-14.680722349317707,10.256707174729248,98.89278818766276,98.87399304707846,14.460000038146973,168.06567892655605 98608,2019-10-22,DIS,133.14999389648438,133.67999267578125,132.10000610351562,131.61148071289062,9291600.0,1.0,-0.7692551488551658,132.0672305175082,126.9857144287809,48.472344578647295,22.4583393403065,17.910819259301775,131.10352427164713,133.79374008178712,14.460000038146973,168.06567892655605 98609,2019-10-22,GS,209.58999633789062,211.64999389648438,208.30999755859375,190.43519592285156,1868000.0,1.0,0.15066214368877695,193.84222595587454,177.22744872674264,53.13117491986401,22.225201081802975,8.023382903234905,188.98026377360026,186.98474731445313,14.460000038146973,168.06567892655605 98610,2019-10-22,HD,237.3000030517578,238.3000030517578,236.52000427246094,215.49375915527344,2003200.0,1.0,2.798780899254524,217.9756332844996,203.02397609050038,62.044094926221184,125.69800571888808,27.487092552289027,209.89081268310548,202.76774571736652,14.460000038146973,168.06567892655605 98611,2019-10-22,HON,168.6999969482422,170.11000061035156,167.88999938964844,155.73162841796875,3290100.0,1.0,0.2902145363435409,157.4712817450512,145.71217925348398,53.20780336900874,90.21775418321154,9.49105342660011,152.56732126871745,152.29755605061848,14.460000038146973,168.06567892655605 98612,2019-10-22,IBM,126.72084045410156,128.15487670898438,125.82218170166016,105.11181640625,4353034.0,1.0,-1.2103414763116547,116.26328410441364,104.3012430257133,43.57843966621866,-225.11212498976488,24.89913929765879,110.8287717183431,109.2556261698405,14.460000038146973,168.06567892655605 98613,2019-10-22,INTC,51.900001525878906,52.31999969482422,51.88999938964844,46.389591217041016,13114300.0,1.0,0.4618717164670656,47.22663450124425,44.061228657935445,54.93600992771869,66.71445463833133,13.92888486330003,45.80745379130045,44.125274976094566,14.460000038146973,168.06567892655605 98614,2019-10-22,JNJ,128.75999450683594,130.5399932861328,128.08999633789062,116.15120697021484,7613700.0,1.0,0.008943388559814025,121.95732612438172,113.49968986682921,47.507711256336364,-83.46457363600818,6.317206573140445,117.65374018351237,117.0299062093099,14.460000038146973,168.06567892655605 98615,2019-10-22,JPM,123.44999694824219,125.0999984741211,123.12000274658203,110.57689666748047,12549100.0,1.0,1.9873926929259795,110.01865704592788,96.88686739865219,64.28455051164013,203.22673200291348,43.58436310577282,103.7591423034668,100.11589889526367,14.460000038146973,168.06567892655605 98616,2019-10-22,KO,54.22999954223633,54.41999816894531,53.7400016784668,47.55019760131836,9533400.0,1.0,-0.01366754077504595,48.481322545285664,46.76123726916747,51.5664700699457,-11.248910985463695,0.27530264687205896,47.71951459248861,47.507436434427895,14.460000038146973,168.06567892655605 98617,2019-10-22,MCD,205.08999633789062,205.25,199.14999389648438,181.71311950683594,10265400.0,1.0,-1.7029966360582875,197.48037998771895,185.0700899829842,40.09434864355445,-318.5055408344614,42.00746420497355,191.45001475016275,194.16320266723633,14.460000038146973,168.06567892655605 98618,2019-10-22,MMM,166.27000427246094,168.91000366210938,165.10000610351562,142.6200408935547,2064000.0,1.0,0.3871660811230129,144.90706120548356,126.92481593074689,53.94141604647161,63.73938554134632,21.47149658861296,138.29847412109376,138.34257990519205,14.460000038146973,168.06567892655605 98619,2019-10-22,MRK,78.24427795410156,78.89312744140625,76.57442474365234,68.40727996826172,18629038.0,1.0,-0.04080729405191619,72.22034036908614,68.75754659380449,45.56839813748391,-184.42134535652724,34.809076424071364,70.33896306355794,70.7134401957194,14.460000038146973,168.06567892655605 98620,2019-10-22,MSFT,138.97000122070312,140.00999450683594,136.25999450683594,131.2314453125,27431000.0,1.0,0.18773193361931817,136.35904952526045,129.72415512561844,49.092625058439204,-36.110141753661054,2.338923110893586,132.96846669514974,132.21586647033692,14.460000038146973,168.06567892655605 98621,2019-10-22,NKE,96.05999755859375,96.83000183105469,95.5199966430664,91.87435150146484,5470100.0,1.0,1.998127735791769,93.02699979289378,86.74498049275076,62.42574318974421,112.13489813039689,44.92937007071496,87.9197275797526,83.9123540242513,14.460000038146973,168.06567892655605 98622,2019-10-22,PG,124.0,124.22000122070312,121.5999984741211,110.6823501586914,14410500.0,1.0,-0.4190256802245358,113.68156472857144,104.95545233075474,55.44892847674367,56.435952291321534,10.131667276132646,109.468435160319,108.20843353271485,14.460000038146973,168.06567892655605 98623,2019-10-22,TRV,132.57000732421875,133.75,129.82000732421875,118.48861694335938,3551600.0,1.0,-2.0228215688470925,137.3110771895698,122.91779549109424,33.7906186477496,-317.20032221369706,49.963654159570055,131.27398274739582,132.3450843811035,14.460000038146973,168.06567892655605 98624,2019-10-22,UNH,243.63999938964844,251.5,243.14999389648438,235.33099365234375,5660800.0,1.0,4.109995288352536,235.54055264210874,191.50011660837956,59.34980766514372,163.95325595516212,41.85912926790426,215.06828969319662,219.86419347127278,14.460000038146973,168.06567892655605 98625,2019-10-22,V,177.0,177.7899932861328,170.77999877929688,166.2664031982422,10094700.0,1.0,-0.26896095025654176,174.93339819828233,165.5566256054286,45.493443478949125,-98.4961618476112,27.542399314850215,170.50467173258463,172.06790517171223,14.460000038146973,168.06567892655605 98626,2019-10-22,VZ,61.22999954223633,61.22999954223633,60.5099983215332,49.19489288330078,9603600.0,1.0,0.4791195583102308,49.56991811589562,47.187979070383676,59.92956825130764,146.39304021319424,22.93740838398893,48.29805323282878,46.89185759226481,14.460000038146973,168.06567892655605 98627,2019-10-22,WBA,54.880001068115234,55.5099983215332,54.52000045776367,46.233882904052734,3747900.0,1.0,0.3392371249173465,47.01989498323063,43.16710033232113,54.07527207035907,50.40033808486302,11.348734661839934,45.432394917805986,44.32162278493245,14.460000038146973,168.06567892655605 98628,2019-10-22,WMT,119.75,120.16999816894531,119.38999938964844,112.18505859375,2544700.0,1.0,0.9595597342427737,113.43296665113685,109.1311828239608,59.53309734536571,94.7289810130401,26.601479297155016,110.7674959818522,107.58096122741699,14.460000038146973,168.06567892655605 98629,2019-10-23,AAPL,60.525001525878906,60.810001373291016,60.30500030517578,59.12895202636719,75828800.0,2.0,1.4948048539773353,59.67069236770975,52.171716766201385,66.23589510467157,159.99954268051553,46.264048323913265,55.122500864664715,52.737825584411624,14.010000228881836,39.6622383959669 98630,2019-10-23,AMGN,204.22999572753906,205.88999938964844,203.0399932861328,180.02352905273438,1805800.0,2.0,1.751655409189965,184.23460638982215,167.45227868097862,56.789753601050755,127.0832290328495,22.395678430381473,175.0253143310547,175.5291966756185,14.010000228881836,39.6622383959669 98631,2019-10-23,AXP,118.41999816894531,119.2300033569336,115.51000213623047,110.05192565917969,3921100.0,2.0,-0.017576662999132964,113.95339099836451,105.50802181291479,47.49086845085799,3.64460741851487,18.267174707454828,110.28998235066732,112.36417147318522,14.010000228881836,39.6622383959669 98632,2019-10-23,BA,345.0,350.79998779296875,336.5,336.522216796875,10960800.0,2.0,-7.168312692930783,394.5659383614592,331.8476694266268,42.31525712809338,-215.79060602844967,21.745873172895024,367.7715138753255,354.8317286173503,14.010000228881836,39.6622383959669 98633,2019-10-23,CAT,134.22999572753906,135.99000549316406,130.6999969482422,123.21561431884766,11295900.0,2.0,2.3016744530838906,124.54951356091908,103.92339445910045,60.10462301988566,112.02843296511404,39.66183978746442,115.33802693684896,111.97435963948568,14.010000228881836,39.6622383959669 98634,2019-10-23,CRM,142.11000061035156,145.57000732421875,141.49000549316406,145.1300048828125,4761400.0,2.0,-1.5983722876719924,152.46859357390005,142.01840746369763,45.81228407741315,-113.44550975238764,28.49905888962005,149.3230005900065,148.79566752115886,14.010000228881836,39.6622383959669 98635,2019-10-23,CSCO,47.470001220703125,47.70000076293945,46.84000015258789,41.57179260253906,15647100.0,2.0,-0.3599353911483263,43.10821655657885,40.19314338299634,44.74547525785432,-43.53186390568823,16.24909625138683,42.25420405069987,42.87117519378662,14.010000228881836,39.6622383959669 98636,2019-10-23,CVX,117.4000015258789,118.0199966430664,116.77999877929688,98.5938949584961,4148500.0,2.0,-0.5174121744711897,100.42917516565507,92.7464908804875,49.7623948988841,-13.290335380132081,10.256707174729243,98.80086288452148,98.80303243001302,14.010000228881836,39.6622383959669 98637,2019-10-23,DIS,132.4499969482422,132.67999267578125,130.75999450683594,130.3490447998047,5970800.0,2.0,-0.689302123646371,131.65201742222172,127.20609567592281,46.768325014414444,-9.644135593223478,7.380484224897136,130.93586222330728,133.56511001586915,14.010000228881836,39.6622383959669 98638,2019-10-23,GS,209.22000122070312,212.02000427246094,209.0,191.9979248046875,1574500.0,2.0,0.5179988742697503,194.0727395263833,177.11413944090188,54.367492213411005,36.221240192755886,6.752414375706308,188.81429951985677,186.85301869710287,14.010000228881836,39.6622383959669 98639,2019-10-23,HD,236.66000366210938,237.41000366210938,234.36000061035156,213.1953125,2110500.0,2.0,2.610239462837626,218.2000678019274,203.39641809895153,59.118562526498444,83.83347018509666,16.78986830495824,209.9516815185547,203.04982070922853,14.010000228881836,39.6622383959669 98640,2019-10-23,HON,169.94000244140625,170.0,169.0,156.57046508789062,2379100.0,2.0,0.5899620010725641,157.94002572078927,145.512606420324,54.066847857142484,108.67739497871051,9.49105342660011,152.52338205973308,152.24853642781576,14.010000228881836,39.6622383959669 98641,2019-10-23,IBM,127.64818572998047,128.65200805664062,126.86424255371094,105.44136810302734,3777001.0,2.0,-1.3416896447191249,116.20862791808376,103.66697709290257,44.120268348846466,-174.2319861065512,22.18888212003987,110.5876230875651,109.07717259724934,14.010000228881836,39.6622383959669 98642,2019-10-23,INTC,51.369998931884766,51.959999084472656,51.20000076293945,46.13093566894531,15887500.0,2.0,0.4341787062432232,47.271020796407925,44.079279038797154,54.087793939626266,29.03119588851219,4.721080276704213,45.775641504923506,44.13072655995687,14.010000228881836,39.6622383959669 98643,2019-10-23,JNJ,129.66000366210938,130.47999572753906,129.07000732421875,116.78050994873047,6693400.0,2.0,-0.05844453345068246,121.9294277876253,113.42959702316573,48.44343869775446,-55.891682349220474,6.317206573140442,117.61568247477213,117.0119613647461,14.010000228881836,39.6622383959669 98644,2019-10-23,JPM,124.19999694824219,125.1500015258789,124.16999816894531,110.86930847167969,8828300.0,2.0,2.2479869284595395,111.16763418113254,96.45189020241239,64.60983354924127,193.25960767726923,43.72686126721736,104.02087707519532,100.27020772298177,14.010000228881836,39.6622383959669 98645,2019-10-23,KO,54.060001373291016,54.65999984741211,54.0099983215332,48.247772216796875,8556600.0,2.0,0.038349414739727195,48.54262781594122,46.74143361594354,54.69243689092131,68.72193533958995,5.132797159145727,47.72738876342773,47.52671407063802,14.010000228881836,39.6622383959669 98646,2019-10-23,MCD,200.11000061035156,201.13999938964844,198.02000427246094,181.65843200683594,7943700.0,2.0,-2.2019333648864574,198.07627820031024,183.25042925818587,40.05180226577537,-307.7831612122638,44.45730204406209,191.11595916748047,193.9806246439616,14.010000228881836,39.6622383959669 98647,2019-10-23,MMM,167.41000366210938,168.75999450683594,166.55999755859375,143.65858459472656,2712300.0,2.0,0.8186447817955695,145.62751849950922,126.60956035791263,55.00981212511383,74.79253866319874,21.47149658861297,138.3177688598633,138.2395866394043,14.010000228881836,39.6622383959669 98648,2019-10-23,MRK,77.5667953491211,79.07442474365234,77.4427490234375,69.7282943725586,8511961.0,2.0,-0.09946536054557953,72.22610374906535,68.73242972871785,48.70879917500222,-113.12242357596405,32.624422477556806,70.35291417439778,70.7155398050944,14.010000228881836,39.6622383959669 98649,2019-10-23,MSFT,136.8800048828125,137.4499969482422,135.61000061035156,132.06871032714844,29844600.0,2.0,0.08455637116898629,136.24430788710077,129.63488370225468,50.139880368116536,-83.64832488289939,1.6881962501807166,133.0043935139974,132.17345746358237,14.010000228881836,39.6622383959669 98650,2019-10-23,NKE,95.02999877929688,95.54000091552734,92.12000274658203,88.72219848632812,11933600.0,2.0,1.6832399170109937,92.90631522242819,87.01078225071635,55.19390745388656,43.47567760813524,8.76075557481508,88.09815902709961,83.99796091715494,14.010000228881836,39.6622383959669 98651,2019-10-23,PG,121.98999786376953,123.7300033569336,121.83999633789062,111.42518615722656,8249300.0,2.0,-0.13760254579180753,113.77367481826674,104.93226695419419,56.53775890334737,60.215202758438934,10.131667276132635,109.54391835530599,108.25907694498697,14.010000228881836,39.6622383959669 98652,2019-10-23,TRV,130.07000732421875,133.02999877929688,129.69000244140625,120.31851959228516,1933900.0,2.0,-2.4864834699657195,137.65647194009614,121.23502052206209,36.635932608473496,-263.40466209805146,50.21244577041391,130.84700597127278,132.1225215911865,14.010000228881836,39.6622383959669 98653,2019-10-23,UNH,248.38999938964844,251.75,246.72999572753906,233.7462615966797,3706600.0,2.0,4.714088901858133,238.42674263554923,191.0315657750953,58.238135052332,154.9643170835778,42.17991944878735,215.53016204833983,219.7709108988444,14.010000228881836,39.6622383959669 98654,2019-10-23,V,170.99000549316406,172.1699981689453,170.17999267578125,166.71408081054688,7122300.0,2.0,-0.5683724500430003,174.99475348800758,165.10992027908225,45.96511768521226,-165.32306923577428,29.41694221317829,170.38595174153645,171.90655517578125,14.010000228881836,39.6622383959669 98655,2019-10-23,VZ,60.599998474121094,61.31999969482422,60.54999923706055,49.2839469909668,10375600.0,2.0,0.48635833149406693,49.68519815340551,47.17232481107203,60.321202951669335,145.23744813921962,24.23137730551104,48.33500073750814,46.95706742604573,14.010000228881836,39.6622383959669 98656,2019-10-23,WBA,53.86000061035156,54.689998626708984,53.54999923706055,45.59870910644531,4589600.0,2.0,0.32107610260497665,47.03586335006653,43.167847205963746,52.11834589788539,-1.637452911004377,0.6482854934138951,45.334890365600586,44.31692358652751,14.010000228881836,39.6622383959669 98657,2019-10-23,WMT,119.16999816894531,119.8499984741211,118.69000244140625,111.9692611694336,2840000.0,2.0,0.9046530793979457,113.49465396634365,109.15205318697666,58.889833803979265,66.42074117831726,16.55140409377379,110.8716313680013,107.70352999369304,14.010000228881836,39.6622383959669 98658,2019-10-24,AAPL,61.127498626708984,61.20000076293945,60.45249938964844,59.226200103759766,69275200.0,3.0,1.543871716780579,60.048475093336606,52.3699533276839,66.42409960078143,148.81375934787633,48.79249386537932,55.28857154846192,52.86485614776611,13.710000038146973,53.953777887891746 98659,2019-10-24,AMGN,203.9499969482422,204.3000030517578,201.66000366210938,179.79330444335938,1220800.0,3.0,1.715634140126383,184.6391636014365,167.72772482629784,56.506759660683365,95.46796547312509,13.946590559886996,175.29271087646484,175.7917610168457,13.710000038146973,53.953777887891746 98660,2019-10-24,AXP,116.44000244140625,116.9000015258789,116.13999938964844,109.97634887695312,2551300.0,3.0,-0.06518672901265177,113.73333095878988,105.53469958930583,47.382776218350266,-17.47012321618532,18.267174707454835,110.22207158406576,112.2462979634603,13.710000038146973,53.953777887891746 98661,2019-10-24,BA,341.70001220703125,345.739990234375,337.7699890136719,340.52490234375,5382700.0,3.0,-7.547910145414733,392.67335106907063,329.5557169240935,43.864806295226174,-181.86777865930952,21.745873172895017,366.74761657714845,354.9220896402995,13.710000038146973,53.953777887891746 98662,2019-10-24,CAT,135.08999633789062,135.2899932861328,132.3800048828125,121.85909271240234,3916200.0,3.0,2.4485795970950193,125.4822380186345,103.75957869279127,58.27807965787483,106.40183272366187,39.661839787464444,115.43293736775716,112.02301966349283,13.710000038146973,53.953777887891746 98663,2019-10-24,CRM,146.58999633789062,148.7899932861328,146.39999389648438,148.1199951171875,5280100.0,3.0,-1.333470120195301,151.70236218107573,142.3626387344516,48.67001976339888,-30.103592680866104,12.092511867979743,149.10200042724608,148.6893341064453,13.710000038146973,53.953777887891746 98664,2019-10-24,CSCO,47.22999954223633,47.22999954223633,46.099998474121094,41.00631332397461,18338800.0,3.0,-0.37929554820211564,42.934476304564576,40.185492872681515,43.112122111429876,-73.65434712394062,24.47076311760589,42.16158650716146,42.74492015838623,13.710000038146973,53.953777887891746 98665,2019-10-24,CVX,118.47000122070312,118.80999755859375,117.30999755859375,98.25961303710938,3873900.0,3.0,-0.3939304289115597,99.97440554677111,92.9856545728578,49.10695405792986,-5.327884604380076,14.79792190776317,98.6938954671224,98.74345741271972,13.710000038146973,53.953777887891746 98666,2019-10-24,DIS,131.52000427246094,131.6999969482422,129.6300048828125,129.48422241210938,5746300.0,3.0,-0.6877942502231917,131.54574632795243,127.21196698991866,45.6315191196338,-37.350875905483896,0.6200144236618722,130.6959660847982,133.35387547810873,13.710000038146973,53.953777887891746 98667,2019-10-24,GS,211.61000061035156,213.14999389648438,209.77999877929688,191.75262451171875,1266500.0,3.0,0.7803270714479709,194.50296217406054,176.94104417359569,54.1356104465515,48.1984093756542,2.8037499418812417,188.58140513102214,186.73631261189777,13.710000038146973,53.953777887891746 98668,2019-10-24,HD,234.80999755859375,236.3699951171875,233.07000732421875,212.4866485595703,2173900.0,3.0,2.3762438981708556,218.357955222161,203.61100687500695,58.242622159857646,63.037401416976586,10.85181164951263,209.95440622965495,203.37531712849935,13.710000038146973,53.953777887891746 98669,2019-10-24,HON,169.9600067138672,171.72000122070312,168.9600067138672,158.0546112060547,2181000.0,3.0,0.9364770896902144,158.69843836754214,145.16256321937195,55.56011549677093,135.04355171771613,15.785368354812352,152.61034037272137,152.2464177449544,13.710000038146973,53.953777887891746 98670,2019-10-24,IBM,128.90057373046875,129.13002014160156,127.43785858154297,105.1981201171875,2718031.0,3.0,-1.4487122411199636,116.0417424605698,103.09001336828763,43.79910124488132,-144.03919215878204,19.523041886235198,110.33784255981445,108.9144401550293,13.710000038146973,53.953777887891746 98671,2019-10-24,INTC,52.09000015258789,52.43000030517578,51.43000030517578,46.5858154296875,23413000.0,3.0,0.44382070243766947,47.37461900750867,44.09252424200305,55.342218527465114,70.57250599132213,10.016490737247413,45.75245132446289,44.16074040730794,13.710000038146973,53.953777887891746 98672,2019-10-24,JNJ,130.4199981689453,130.5800018310547,126.0999984741211,114.6229019165039,12111600.0,3.0,-0.28269218393907636,122.01179619640156,113.22586020618634,45.562728311389364,-127.47643751402765,17.658070268987696,117.52788009643555,116.98571840922038,13.710000038146973,53.953777887891746 98673,2019-10-24,JPM,125.29000091552734,125.66000366210938,124.06999969482422,110.78955841064453,8020500.0,3.0,2.4201762884279248,112.17737189113367,96.23344659031164,64.44423795811235,173.02115883001457,45.23503631072502,104.25885569254557,100.41718050638835,13.710000038146973,53.953777887891746 98674,2019-10-24,KO,54.56999969482422,54.81999969482422,54.4900016784668,48.221282958984375,11051400.0,3.0,0.07655330616096023,48.57375961889485,46.729728158815114,54.554122237512814,115.39750175829394,8.315347063788666,47.72444496154785,47.561475118001304,13.710000038146973,53.953777887891746 98675,2019-10-24,MCD,199.5399932861328,199.5500030517578,195.7899932861328,178.74948120117188,4955600.0,3.0,-2.79979800741296,198.866438243052,180.9483505753074,37.8421362432328,-303.2165692999934,49.00209225602193,190.62566579182942,193.7740557352702,13.710000038146973,53.953777887891746 98676,2019-10-24,MMM,165.16000366210938,165.25,159.6300048828125,137.81040954589844,5953300.0,3.0,0.6808475230793078,145.45092242962423,126.62101207965313,48.46139335431006,0.6187346410583763,5.459514498290018,138.0711873372396,138.08003616333008,13.710000038146973,53.953777887891746 98677,2019-10-24,MRK,79.30343627929688,79.80915832519531,78.28244018554688,69.48428344726562,5232769.0,3.0,-0.16375428576434103,72.22602040481675,68.62312891769301,48.17766442732286,-70.80499745374918,23.92435854305383,70.34786478678386,70.71747347513835,13.710000038146973,53.953777887891746 98678,2019-10-24,MSFT,139.38999938964844,140.4199981689453,138.6699981689453,134.66696166992188,37029300.0,3.0,0.21002512455686428,136.3007523599319,129.61693562834938,53.228701554195446,73.87945121917554,14.705780154960568,133.08202056884767,132.23957277933758,13.710000038146973,53.953777887891746 98679,2019-10-24,NKE,92.68000030517578,92.87000274658203,90.98999786376953,87.93413543701172,12085800.0,3.0,1.3544852867727855,92.95067599096764,86.90203244409095,53.58832740119234,-0.9987033705014757,0.09692852039137206,88.220849609375,84.08912531534831,13.710000038146973,53.953777887891746 98680,2019-10-24,PG,123.76000213623047,125.7699966430664,123.33999633789062,113.04674530029297,6725600.0,3.0,0.21380893044189975,113.99722191958196,104.82368262143368,58.811004722521005,126.20072678976882,20.89557575934777,109.62844670613607,108.37230224609375,13.710000038146973,53.953777887891746 98681,2019-10-24,TRV,132.33999633789062,132.72999572753906,131.0399932861328,119.65391540527344,1281500.0,3.0,-2.874432205475955,137.57921649147332,119.7946337587708,36.05380247082895,-228.66494512085612,50.21244577041391,130.33505630493164,131.9039737701416,13.710000038146973,53.953777887891746 98682,2019-10-24,UNH,248.02999877929688,248.49000549316406,243.91000366210938,230.64285278320312,2546900.0,3.0,4.886094432710735,240.1670016040941,192.02966740225352,56.10903158683022,121.15677309708543,33.31087775762713,216.0172124226888,219.71853892008463,13.710000038146973,53.953777887891746 98683,2019-10-24,V,173.4199981689453,176.8699951171875,173.39999389648438,171.42398071289062,7872600.0,3.0,-0.4207584197737333,175.043002278967,165.11130222542752,50.61613557991934,14.219269142605908,6.3733633607913704,170.32691802978516,171.880872853597,13.710000038146973,53.953777887891746 98684,2019-10-24,VZ,60.880001068115234,61.02000045776367,60.40999984741211,49.041080474853516,11143800.0,3.0,0.46711322280008005,49.7455258250359,47.17371550797192,58.70255975607621,101.22509165953645,20.856962236594786,48.355841064453124,47.03638979593913,13.710000038146973,53.953777887891746 98685,2019-10-24,WBA,54.59000015258789,55.2599983215332,53.83000183105469,45.506778717041016,3522400.0,3.0,0.29585491613875803,47.059473190864495,43.17516044561012,51.83747332293465,25.199253835862393,5.731701714082874,45.303967539469404,44.323252805074056,13.710000038146973,53.953777887891746 98686,2019-10-24,WMT,119.1500015258789,119.56999969482422,118.51000213623047,111.73472595214844,2900300.0,3.0,0.8326162461104616,113.53344218980715,109.18831760633543,58.1830091289332,48.834465776842485,14.062466090316338,110.93980356852214,107.84832967122396,13.710000038146973,53.953777887891746 98687,2019-10-25,AAPL,60.790000915527344,61.682498931884766,60.720001220703125,59.95565414428711,73477200.0,4.0,1.622910501790649,60.46030286702138,52.633107243452244,67.81614372224485,149.17155468451062,51.792347601556834,55.51413269042969,53.02265548706055,12.649999618530273,52.45336910541407 98688,2019-10-25,AMGN,202.58999633789062,203.7100067138672,201.50999450683594,179.78445434570312,1321500.0,4.0,1.6671549712164904,184.96795324991228,168.11701073934552,56.4955642229927,82.94587780576991,13.039854322643743,175.51642812093098,176.06267700195312,12.649999618530273,52.45336910541407 98689,2019-10-25,AXP,116.36000061035156,118.51000213623047,116.2699966430664,111.72411346435547,2325000.0,4.0,0.03767762201182734,113.75106910266187,105.52847343884203,50.0998653650838,34.189970829951754,6.548062732587991,110.20677261352539,112.16194610595703,12.649999618530273,52.45336910541407 98690,2019-10-25,BA,342.9200134277344,343.3699951171875,338.8999938964844,335.86004638671875,4058000.0,4.0,-8.131424748401457,391.3668974223088,326.6094392476131,42.48877401651315,-165.61697492810922,21.74587317289501,365.4321655273437,355.0474914550781,12.649999618530273,52.45336910541407 98691,2019-10-25,CAT,135.0,139.97999572753906,134.85000610351562,127.21233367919922,8319500.0,4.0,2.9628113443457096,127.49467077655422,103.03331384258641,62.882869716493154,166.20929472364563,50.63574919171335,115.645166015625,112.2343697865804,12.649999618530273,52.45336910541407 98692,2019-10-25,CRM,147.0500030517578,150.66000366210938,146.3000030517578,150.49000549316406,4991400.0,4.0,-0.9216687895280131,152.03836064854318,142.24964136561698,50.79771874765838,4.707743309609224,3.8602296042385036,149.0190007527669,148.68400090535482,12.649999618530273,52.45336910541407 98693,2019-10-25,CSCO,46.540000915527344,46.9900016784668,46.459999084472656,41.439266204833984,15701200.0,4.0,-0.3556037542788175,42.72861849317459,40.2523785923967,44.71064796191399,-59.38732307400816,24.47076311760589,42.08047752380371,42.62602717081706,12.649999618530273,52.45336910541407 98694,2019-10-25,CVX,117.7699966430664,118.8499984741211,117.69000244140625,99.17051696777344,3369100.0,4.0,-0.2200315348855213,99.98669432066008,92.97921678163483,50.9289221474469,5.565280197264715,15.030644419212821,98.61506271362305,98.73173789978027,12.649999618530273,52.45336910541407 98695,2019-10-25,DIS,130.5,131.75999450683594,130.02999877929688,130.1204071044922,6696000.0,4.0,-0.6280249807674068,131.6151329825554,127.23601905601883,46.61893762408482,-18.736286169513043,0.19630684602754905,130.46004587809244,133.17246220906574,12.649999618530273,52.45336910541407 98696,2019-10-25,GS,210.17999267578125,215.4199981689453,210.17999267578125,194.64181518554688,2602100.0,4.0,1.207438993970527,195.44806505272308,176.47384504249177,56.40130908466984,79.56360755382575,4.761140178538271,188.40968627929686,186.79612197875977,12.649999618530273,52.45336910541407 98697,2019-10-25,HD,233.49000549316406,235.4199981689453,232.5500030517578,212.93185424804688,2210900.0,4.0,2.2013493209666137,218.5387910193017,203.84080797972172,58.640881142190786,55.75035984705126,8.47522910980875,209.96652018229167,203.72117614746094,12.649999618530273,52.45336910541407 98698,2019-10-25,HON,171.24000549316406,172.10000610351562,170.64999389648438,158.21131896972656,1950200.0,4.0,1.2097920708694403,159.31648255908752,144.87545469677187,55.71736236128623,146.98633400294705,17.146166422204384,152.7307912190755,152.29139607747396,12.649999618530273,52.45336910541407 98699,2019-10-25,IBM,128.2218017578125,129.9521942138672,128.2026824951172,106.27310943603516,2697739.0,4.0,-1.4302981787781306,115.75155615673484,102.76817498340188,45.609176767551475,-108.44146284106272,14.913456020201057,110.12258733113607,108.74273974100748,12.649999618530273,52.45336910541407 98700,2019-10-25,INTC,54.189998626708984,56.61000061035156,53.91999816894531,50.35871505737305,59767700.0,4.0,0.7472892372494044,48.6109011601577,43.362863640867694,63.82323679716707,355.951337513476,41.12479136135588,45.868997701009114,44.26913992563883,12.649999618530273,52.45336910541407 98701,2019-10-25,JNJ,127.83000183105469,129.10000610351562,127.30999755859375,115.3870620727539,6947300.0,4.0,-0.39420457930532393,122.02326687935329,113.19191485282445,46.72347020736384,-110.40655681244036,17.658070268987693,117.45506108601889,116.97117042541504,12.649999618530273,52.45336910541407 98702,2019-10-25,JPM,125.0,126.6500015258789,124.75,111.67566680908203,9055700.0,4.0,2.598188835418952,113.24545963154314,95.98460857524397,65.46172725121608,175.1374298971552,48.120227717444926,104.45839055379231,100.62375386555989,12.649999618530273,52.45336910541407 98703,2019-10-25,KO,54.54999923706055,54.560001373291016,53.66999816894531,47.4619026184082,9782400.0,4.0,0.045035378468831766,48.54112430827947,46.712914693185375,50.748082063039384,-8.417260563558642,8.50111942594444,47.70943412780762,47.5923459370931,12.649999618530273,52.45336910541407 98704,2019-10-25,MCD,196.10000610351562,196.64999389648438,194.39999389648438,177.4636993408203,4773700.0,4.0,-3.33887343976329,199.33981716117233,178.7834112934175,36.91099722100775,-282.3964372225396,51.63876111588288,190.16363932291668,193.53804448445638,12.649999618530273,52.45336910541407 98705,2019-10-25,MMM,162.50999450683594,167.6300048828125,162.1300048828125,141.38572692871094,3104800.0,4.0,0.850338265186025,145.65448032502692,126.55025295134025,52.069858291614906,47.02211483728172,2.478086408773803,137.91937866210938,137.9991938273112,12.649999618530273,52.45336910541407 98706,2019-10-25,MRK,78.50190734863281,79.05534362792969,78.27290344238281,69.21503448486328,7868384.0,4.0,-0.23373550581951008,72.25669651437553,68.53776073049752,47.58536849271506,-97.89037420641633,23.993538986663683,70.33804829915364,70.70516777038574,12.649999618530273,52.45336910541407 98707,2019-10-25,MSFT,139.33999633789062,141.13999938964844,139.1999969482422,135.42721557617188,25959700.0,4.0,0.3665804409626503,136.61409490433283,129.59228937301094,54.089598756183015,102.05868670183685,18.126348124907594,133.1914052327474,132.28974520365398,12.649999618530273,52.45336910541407 98708,2019-10-25,NKE,91.44000244140625,91.83000183105469,90.75,87.37673950195312,8147200.0,4.0,1.037013632515695,93.05113143403919,86.6679931692323,52.47148909475255,-22.5528589639517,1.9106089286562111,88.33617273966472,84.2174893697103,12.649999618530273,52.45336910541407 98709,2019-10-25,PG,124.81999969482422,124.81999969482422,123.16999816894531,111.65167236328125,6093300.0,4.0,0.37540687347943447,113.91805021656046,104.85490510570517,56.195110426860914,85.46007897518926,19.619302182144864,109.6859748840332,108.481929397583,12.649999618530273,52.45336910541407 98710,2019-10-25,TRV,131.0500030517578,131.44000244140625,129.5,118.7435302734375,1342300.0,4.0,-3.2182468981677346,137.34666966849323,118.42760630196575,35.25987837617083,-220.29455090326286,53.352011792077136,129.85315068562826,131.68293062845865,12.649999618530273,52.45336910541407 98711,2019-10-25,UNH,243.91000366210938,246.0800018310547,242.14999389648438,231.02023315429688,2815100.0,4.0,4.995279029987785,241.6236861376852,193.36983345459996,56.309957223165696,105.28117040305688,27.984562032329368,216.37251892089844,219.66870091756184,12.649999618530273,52.45336910541407 98712,2019-10-25,V,174.92999267578125,179.14999389648438,173.5,173.06849670410156,10130100.0,4.0,-0.16912497317244402,175.39045828980656,165.13849678831846,52.10519454088959,74.82477211807873,2.6182401500902817,170.34573109944662,171.8636510213216,12.649999618530273,52.45336910541407 98713,2019-10-25,VZ,60.599998474121094,60.880001068115234,59.209999084472656,48.8710823059082,15036400.0,4.0,0.4331508110835074,49.78423649558107,47.19094050637206,57.58368760886688,19.862954878636195,3.2275570353103,48.38356666564941,47.11301225026448,12.649999618530273,52.45336910541407 98714,2019-10-25,WBA,54.20000076293945,55.56999969482422,54.02000045776367,46.31745147705078,4806500.0,4.0,0.33739221339661896,47.16974876844375,43.149295344715426,54.09428443057073,67.85382480761808,9.082241930837432,45.28808809916178,44.34889036814372,12.649999618530273,52.45336910541407 98715,2019-10-25,WMT,119.0,119.33000183105469,118.19999694824219,111.6784439086914,2564300.0,4.0,0.7621988918218534,113.56256391279652,109.21454714067028,58.0101626622631,33.60282376681342,9.747755863937634,110.99015146891276,108.00775082906087,12.649999618530273,52.45336910541407 98774,2019-10-28,AAPL,61.85499954223633,62.3125,61.68000030517578,60.55623245239258,96572800.0,0.0,1.714250149931857,61.02185075407778,52.68137647980894,68.91385265578099,156.17900640426296,55.43617833398321,55.750392532348634,53.20826810201009,13.109999656677246,18.265864648326236 98775,2019-10-28,AMGN,203.1699981689453,205.97999572753906,202.67999267578125,181.5198516845703,1652800.0,0.0,1.7486100542739962,185.38282752218964,168.72036614236112,58.17644064312345,105.77984643693604,22.956915352276752,175.8390151977539,176.3446393330892,13.109999656677246,18.265864648326236 98776,2019-10-28,AXP,118.63999938964844,119.30000305175781,118.06999969482422,112.02642059326172,2552700.0,0.0,0.1419556438154217,113.85903602961965,105.49142249699169,50.556713648162365,72.79259949389821,1.2838211727673958,110.25048955281575,112.079181543986,13.109999656677246,18.265864648326236 98777,2019-10-28,BA,341.5,344.9800109863281,339.489990234375,336.89776611328125,3234500.0,0.0,-8.413147439239083,389.80209419695694,324.26149222882435,42.90097232939794,-138.8245769222328,19.204507531288705,364.18128458658856,355.1039194742838,13.109999656677246,18.265864648326236 98778,2019-10-28,CAT,139.97000122070312,141.6300048828125,138.8699951171875,127.51276397705078,6174000.0,0.0,3.35590118325284,129.31362918945095,102.55585933593967,63.11918739889106,183.7139204974508,53.79602936795447,115.886376953125,112.48460121154785,13.109999656677246,18.265864648326236 98779,2019-10-28,CRM,151.1999969482422,154.9199981689453,149.42999267578125,154.7899932861328,7576700.0,0.0,-0.24551010207861168,153.41837276730882,141.504628331324,54.34933799725967,97.42225794015009,11.896483057443854,149.07833404541014,148.83550084431965,13.109999656677246,18.265864648326236 98780,2019-10-28,CSCO,47.150001525878906,47.599998474121094,47.060001373291016,41.67782211303711,13859700.0,0.0,-0.3139592420973045,42.30246408695231,40.513430993614094,45.58224027071961,-25.93487846799259,13.935360325453166,42.00936673482259,42.54238707224528,13.109999656677246,18.265864648326236 98781,2019-10-28,CVX,119.08000183105469,119.51000213623047,117.63999938964844,99.01173400878906,5076300.0,0.0,-0.09394492763439644,99.96609284411862,92.98979094494389,50.602254025039585,12.99708231496382,18.935963665132267,98.45795440673828,98.71750984191894,13.109999656677246,18.265864648326236 98782,2019-10-28,DIS,131.4499969482422,132.0800018310547,130.13999938964844,129.75262451171875,8940300.0,0.0,-0.6033790080444703,131.6299310832304,127.24209650466022,46.11803184760145,-12.365702741361652,2.152892564245965,130.2854253133138,132.98723856608072,13.109999656677246,18.265864648326236 98783,2019-10-28,GS,216.32000732421875,218.9199981689453,215.69000244140625,197.8400115966797,2707800.0,0.0,1.783437632801082,197.28401483892287,175.59370885492478,58.73559626128794,137.05705986256345,15.062577220516074,188.4257390340169,186.94279251098632,13.109999656677246,18.265864648326236 98784,2019-10-28,HD,234.9499969482422,236.9600067138672,234.55999755859375,215.13037109375,2705000.0,0.0,2.2146173143131875,218.95969090533023,203.8541656010174,60.56236007661927,87.34541987907797,14.29236906157131,210.14246419270833,204.11391016642253,13.109999656677246,18.265864648326236 98785,2019-10-28,HON,171.97000122070312,173.72000122070312,171.97000122070312,159.17919921875,2367200.0,0.0,1.4873507560929795,159.9653482415495,144.54738369204424,56.69637367520494,164.93219682287227,22.828799453915096,152.92959594726562,152.37604751586915,13.109999656677246,18.265864648326236 98786,2019-10-28,IBM,130.0191192626953,130.6214141845703,129.49330139160156,106.68894958496094,3374501.0,0.0,-1.3663990789802938,115.05473793051617,102.72349845864399,46.301267438857536,-81.56620518330898,11.1825383271114,109.9523183186849,108.61765047709147,13.109999656677246,18.265864648326236 98787,2019-10-28,INTC,56.380001068115234,56.810001373291016,56.060001373291016,50.62628936767578,32307500.0,0.0,0.9978783278838961,49.56492113801849,42.87532696989166,64.32035966612192,349.66057186153637,42.14773744592848,46.00457204182943,44.39410718282064,13.109999656677246,18.265864648326236 98788,2019-10-28,JNJ,128.6199951171875,130.0,128.50999450683594,116.13323211669922,7876300.0,0.0,-0.41755594448487443,122.0260906022913,113.17111093579464,47.846773844069936,-66.33446728248443,12.924553778198383,117.444273630778,116.95745862325033,13.109999656677246,18.265864648326236 98789,2019-10-28,JPM,126.56999969482422,127.20999908447266,126.4000015258789,112.10101318359375,9522200.0,0.0,2.7419791304821644,114.27834123154071,95.81614881972882,65.94564511451041,172.66457896692353,49.72187353531483,104.70345687866211,100.83756306966146,13.109999656677246,18.265864648326236 98790,2019-10-28,KO,53.7400016784668,53.95000076293945,53.369998931884766,47.30295181274414,8866100.0,0.0,0.00714878534117247,48.488582497571336,46.68863422300972,49.99285014945214,-78.24013757016318,13.738679164094503,47.69795481363932,47.61618455251058,13.109999656677246,18.265864648326236 98791,2019-10-28,MCD,194.97999572753906,195.32000732421875,191.5,174.88302612304688,7711400.0,0.0,-3.929041816501041,199.5843224427916,176.44793158552872,35.116907636687046,-264.41877116463786,56.63856580496538,189.68884735107423,193.21019032796224,13.109999656677246,18.265864648326236 98792,2019-10-28,MMM,166.47999572753906,169.7100067138672,166.1999969482422,143.91397094726562,3138000.0,0.0,1.175122976120889,146.341222222851,126.26020142216852,54.405109668716115,92.8483349797326,8.884918259532183,137.90207112630208,137.99999516805013,13.109999656677246,18.265864648326236 98793,2019-10-28,MRK,78.94084167480469,79.6469497680664,76.6603012084961,69.16454315185547,15557665.0,0.0,-0.28992824318734733,72.23974290113023,68.38811125536392,47.472149844762015,-127.84751362016462,34.72323057201099,70.34281616210937,70.68115425109863,13.109999656677246,18.265864648326236 98794,2019-10-28,MSFT,144.39999389648438,145.6699981689453,143.50999450683594,138.7568359375,35280100.0,0.0,0.7506709263328162,137.67540751044965,129.02753590996053,57.623513971103144,273.0381616255778,35.51815256374687,133.44353332519532,132.4139545440674,13.109999656677246,18.265864648326236 98795,2019-10-28,NKE,91.05999755859375,91.30000305175781,90.16999816894531,87.30947875976562,10304700.0,0.0,0.7710989309999832,93.0928435273187,86.33124704885316,52.33533327529422,-39.86229397793601,6.304858093461924,88.45085576375325,84.3763646443685,13.109999656677246,18.265864648326236 98796,2019-10-28,PG,123.4800033569336,124.12000274658203,122.5999984741211,111.86002349853516,5459500.0,0.0,0.5143574108825959,113.90128035261151,104.86166367815022,56.49408353580647,66.78665153448438,15.258170817182698,109.82156016031901,108.59937985738118,13.109999656677246,18.265864648326236 98797,2019-10-28,TRV,130.75,131.1999969482422,129.22999572753906,117.71479034423828,1525500.0,0.0,-3.533006929265028,136.81303163760305,117.19598020321726,34.375018415165,-199.14790602730352,53.896883944606145,129.33604278564454,131.42753677368165,13.109999656677246,18.265864648326236 98798,2019-10-28,UNH,245.25999450683594,248.38999938964844,244.9199981689453,233.03883361816406,2957100.0,0.0,5.184924218362454,243.22547432508267,194.57243674669465,57.38933341800393,113.86934416992999,31.807173425301094,216.7693298339844,219.6399881998698,13.109999656677246,18.265864648326236 98799,2019-10-28,V,178.92999267578125,180.17999267578125,178.35000610351562,175.00502014160156,10086500.0,0.0,0.1844315908105898,175.99808997827319,165.29281578344558,53.80209745201679,173.79117727207054,6.437437973034423,170.4667221069336,171.90704650878905,13.109999656677246,18.265864648326236 98800,2019-10-28,VZ,60.45000076293945,60.65999984741211,60.040000915527344,48.7172737121582,14621400.0,0.0,0.38933626096557816,49.804546388719096,47.20637852277992,56.57442727622243,41.27722231236141,3.2275570353103094,48.41844991048177,47.18266480763753,13.109999656677246,18.265864648326236 98801,2019-10-28,WBA,56.040000915527344,56.45000076293945,54.93000030517578,46.635040283203125,8066900.0,0.0,0.39142547397949556,47.243577895646105,43.11641813706874,54.94979539354866,128.40700741832376,17.933377734296403,45.300902684529625,44.38520431518555,13.109999656677246,18.265864648326236 98802,2019-10-28,WMT,119.25,119.69999694824219,118.52999877929688,111.8473129272461,3404600.0,0.0,0.7118136055622415,113.5973314245757,109.23043957151806,58.393804280578934,49.0785381222006,13.902918562422997,111.10429356892904,108.16967506408692,13.109999656677246,18.265864648326236 98803,2019-10-29,AAPL,62.24250030517578,62.4375,60.64250183105469,59.15568542480469,142839600.0,1.0,1.6545523888681615,61.23009028975455,52.92782444413216,63.6746299559979,119.02515821102985,37.1824848514649,55.93348337809245,53.41365496317545,13.199999809265137,40.7884331602507 98804,2019-10-29,AMGN,205.25999450683594,211.25,204.91000366210938,185.0438690185547,4460000.0,1.0,2.073619151069664,186.30822016724886,169.19393742552455,61.316182452583405,154.67693827332013,39.951659932290404,176.20115305582684,176.7691515604655,13.199999809265137,40.7884331602507 98805,2019-10-29,AXP,118.08999633789062,118.83000183105469,117.08000183105469,110.93053436279297,2756300.0,1.0,0.13461609671458064,113.9514025287497,105.50908483697296,48.87857008899835,37.88059904290109,7.411786707161595,110.21344299316407,112.0344632466634,13.199999809265137,40.7884331602507 98806,2019-10-29,BA,340.19000244140625,349.7200012207031,339.2200012207031,344.8537292480469,6113600.0,1.0,-7.903330295221792,388.2984553956352,323.1945164061226,45.97216521929469,-104.60814195081791,11.856253517489295,363.01935221354165,355.43209075927734,13.199999809265137,40.7884331602507 98807,2019-10-29,CAT,139.3800048828125,141.4499969482422,138.77000427246094,128.66900634765625,4427900.0,1.0,3.717869523262536,131.1081344396737,102.57438890627354,64.03094473663971,172.07549881280823,53.160847085302656,116.19563852945963,112.7976131439209,13.199999809265137,40.7884331602507 98808,2019-10-29,CRM,154.77999877929688,156.1300048828125,154.4199981689453,155.08999633789062,5477300.0,1.0,0.31097355862257814,154.69796015867848,140.96504032960274,54.585937171815694,142.44401361610483,15.776145041018541,149.15400034586588,149.04000066121418,13.199999809265137,40.7884331602507 98809,2019-10-29,CSCO,47.0,47.43000030517578,46.90999984741211,41.73966979980469,13713900.0,1.0,-0.2728201735850675,42.28449423751515,40.5189302162202,45.81134644305157,-28.5660150540722,15.808557786491201,41.956394322713216,42.4872548421224,13.199999809265137,40.7884331602507 98810,2019-10-29,CVX,117.97000122070312,119.06999969482422,117.69000244140625,98.71923065185547,4548400.0,1.0,-0.01742212788951747,100.19216498782603,92.94088249752554,49.99119104189798,12.516320342346988,18.935963665132263,98.29750264485678,98.72584164937338,13.199999809265137,40.7884331602507 98811,2019-10-29,DIS,130.5,130.77000427246094,129.44000244140625,128.7088623046875,9305100.0,1.0,-0.660456453246411,131.6310586095059,127.23400944469333,44.707736715905504,-55.73416200115341,3.1564273635737257,130.05911407470703,132.8411137898763,13.199999809265137,40.7884331602507 98812,2019-10-29,GS,217.22000122070312,219.27999877929688,216.4499969482422,197.7400360107422,2030800.0,1.0,2.2064192816357036,199.01199341962226,175.2240325813543,58.63407826890508,137.89178094973113,16.060845120166707,188.47813262939454,187.20351816813152,13.199999809265137,40.7884331602507 98813,2019-10-29,HD,236.83999633789062,237.5,233.9199981689453,212.71380615234375,2558000.0,1.0,2.007000250363575,219.08685502324013,204.00500288691612,57.52356062035009,66.5227032103345,11.153915177110878,210.2614761352539,204.5748764038086,13.199999809265137,40.7884331602507 98814,2019-10-29,HON,172.10000610351562,173.30999755859375,171.63999938964844,159.62168884277344,2714000.0,1.0,1.7231597158785803,161.03386251854184,144.3057386167121,57.14446432138754,148.1358946639553,21.021353378488666,153.13546752929688,152.5597941080729,13.199999809265137,40.7884331602507 98815,2019-10-29,IBM,129.46463012695312,129.6080322265625,127.57170104980469,105.001953125,4352092.0,1.0,-1.435339398406441,114.62467684141151,102.38146176942834,43.95408104857202,-104.98746499889754,19.231581079141673,109.73313954671224,108.54832954406739,13.199999809265137,40.7884331602507 98816,2019-10-29,INTC,56.369998931884766,57.2400016784668,56.2400016784668,50.251670837402344,18155800.0,1.0,1.152952879921763,50.232018082531546,42.705930907336615,63.06522001918279,289.98872537010845,44.369187216199066,46.135091908772786,44.53808046976725,13.199999809265137,40.7884331602507 98817,2019-10-29,JNJ,129.6999969482422,129.97000122070312,128.55999755859375,116.07927703857422,4506300.0,1.0,-0.4353968101086281,122.02802656112614,113.09096071304377,47.771430090722454,-65.3589728819579,12.92455377819837,117.42779159545898,116.95638046264648,13.199999809265137,40.7884331602507 98818,2019-10-29,JPM,126.05999755859375,127.41999816894531,125.94000244140625,112.03010559082031,9797300.0,1.0,2.817731272997264,115.15071488900278,95.9892234654894,65.78668714034019,151.39132990709425,45.7702828857114,104.96344782511393,101.09941775004069,13.199999809265137,40.7884331602507 98819,2019-10-29,KO,53.38999938964844,53.65999984741211,53.2599983215332,47.16166687011719,7999700.0,1.0,-0.03388650424578543,48.395120032789585,46.67260266923679,49.31797668261872,-105.89152199407128,15.631596634817626,47.67352460225423,47.647603352864586,13.199999809265137,40.7884331602507 98820,2019-10-29,MCD,192.0,193.1999969482422,191.63999938964844,175.64903259277344,4454600.0,1.0,-4.285543113323058,200.0064220037224,174.5303272638557,36.071040083193665,-221.9028552674459,56.63856580496537,189.1651163736979,192.9560287475586,13.199999809265137,40.7884331602507 98821,2019-10-29,MMM,168.02999877929688,169.9499969482422,167.50999450683594,143.70111083984375,2669400.0,1.0,1.3992119236843905,147.28274946289955,126.20653428954185,54.175217523442925,98.72894392391814,9.617270664032343,137.92306874593098,138.07935307820637,13.199999809265137,40.7884331602507 98822,2019-10-29,MRK,80.20037841796875,81.84160614013672,78.91221618652344,71.60466766357422,17371019.0,1.0,-0.1359960593562306,72.38725289038052,68.36597358056673,53.056106543415616,64.0976716095649,11.769073579687337,70.41545893351237,70.71661669413248,13.199999809265137,40.7884331602507 98823,2019-10-29,MSFT,144.0800018310547,144.5,142.64999389648438,137.44805908203125,20589500.0,1.0,0.9386380141343693,138.26172304601488,128.99551572351635,55.874657939270726,193.90108464187264,29.917575728171776,133.61803436279297,132.5913225809733,13.199999809265137,40.7884331602507 98824,2019-10-29,NKE,90.8499984741211,90.91999816894531,89.12999725341797,85.8006591796875,9044700.0,1.0,0.43361207378343636,93.3547787576719,85.78100233974023,49.362898169906494,-76.46976800870115,13.71404897322055,88.5049934387207,84.54476064046224,13.199999809265137,40.7884331602507 98825,2019-10-29,PG,123.19999694824219,124.55999755859375,123.0999984741211,111.9687271118164,5659800.0,1.0,0.6260316824330658,113.97801680684213,104.83349213480827,56.65375685979147,75.59032011798023,17.73308278552388,109.91846186319987,108.76905047098795,13.199999809265137,40.7884331602507 98826,2019-10-29,TRV,129.0500030517578,129.8800048828125,128.2899932861328,117.3779296875,2190700.0,1.0,-3.766223679189139,136.58859356807616,115.90733386112305,34.08526513449499,-186.8776146090441,55.817472308357154,128.78009134928385,131.21165390014647,13.199999809265137,40.7884331602507 98827,2019-10-29,UNH,247.0399932861328,253.1999969482422,246.30999755859375,237.9816436767578,3528900.0,1.0,5.668717413719236,245.36491438430318,195.74204362350935,59.898871389141775,126.99408408894993,39.012778008964396,217.39095611572264,219.7717374165853,13.199999809265137,40.7884331602507 98828,2019-10-29,V,179.8000030517578,180.0,177.3699951171875,172.85443115234375,7572800.0,1.0,0.28777585586152554,176.2244716729135,165.39145697698885,51.697839894769345,120.87473382672069,2.3546209218478475,170.50499979654947,172.05322952270507,13.199999809265137,40.7884331602507 98829,2019-10-29,VZ,60.11000061035156,60.31999969482422,60.06999969482422,48.725372314453125,10619900.0,1.0,0.3512177838657706,49.81963750272441,47.268705926841015,56.61584513093706,21.912853250935587,3.227557035310301,48.44372164408366,47.25739288330078,13.199999809265137,40.7884331602507 98830,2019-10-29,WBA,55.54999923706055,56.810001373291016,54.84000015258789,47.02785110473633,5968900.0,1.0,0.46063387217694185,47.45889947420332,43.03230993741778,55.999006346209654,139.35834610873135,21.284529642044976,45.34074058532715,44.45304807027181,13.199999809265137,40.7884331602507 98831,2019-10-29,WMT,118.5,118.7300033569336,117.08000183105469,109.90533447265625,4791100.0,1.0,0.5093104577783265,113.63698232326578,109.12511865940024,52.66907566536622,-59.066648107346545,4.51355735431598,111.12430801391602,108.35493558247884,13.199999809265137,40.7884331602507 98832,2019-10-30,AAPL,61.189998626708984,61.32500076293945,60.3025016784668,59.148399353027344,124522000.0,2.0,1.5883441157691465,61.203636088639534,53.545130619734486,63.64858832919269,95.6404257928869,31.76192773366192,56.09955406188965,53.60414447784424,12.329999923706055,20.92844317742432 98833,2019-10-30,AMGN,206.35000610351562,211.0,204.16000366210938,186.71730041503906,3793500.0,2.0,2.4381180231952726,186.72800943040622,170.69285543775786,62.692022008676325,143.36549004984835,35.40766113464737,176.6686553955078,177.1781804402669,12.329999923706055,20.92844317742432 98834,2019-10-30,AXP,117.44000244140625,118.16999816894531,116.86000061035156,111.54460906982422,2264400.0,2.0,0.17631766924243664,113.94796665254486,106.04535152372466,49.843632383831284,35.01870077993261,8.757277536735328,110.20659103393555,111.9712750752767,12.329999923706055,20.92844317742432 98835,2019-10-30,BA,346.6300048828125,350.0,343.2699890136719,342.01727294921875,3997600.0,2.0,-7.640104484912797,387.6083916206929,321.7794654349712,45.07793572027962,-91.7585178866351,11.422536054488717,361.6900644938151,355.6902333577474,12.329999923706055,20.92844317742432 98836,2019-10-30,CAT,141.0,141.0,139.61000061035156,127.7677230834961,3948100.0,2.0,3.88719682814326,132.28830896665522,103.3348203058057,62.77944166958564,154.31683383949388,53.16084708530264,116.50797805786132,113.08913014729818,12.329999923706055,20.92844317742432 98837,2019-10-30,CRM,155.74000549316406,158.4199981689453,155.00999450683594,158.27999877929688,4724500.0,2.0,0.997894301692952,156.61564530831825,140.45335493582238,57.035371531307206,173.89679386590086,22.665579961922546,149.3376668294271,149.29800059000652,12.329999923706055,20.92844317742432 98838,2019-10-30,CSCO,47.29999923706055,47.58000183105469,47.15999984741211,42.022422790527344,12062000.0,2.0,-0.2149238537120226,42.342565001854204,40.5801400762708,46.86925717303023,-9.123938834357677,13.175413891076268,41.91489346822103,42.418857955932616,12.329999923706055,20.92844317742432 98839,2019-10-30,CVX,118.18000030517578,118.18000030517578,115.5199966430664,97.24009704589844,4690900.0,2.0,-0.07526338864562376,100.1355045212368,93.33766900171243,47.02084948803698,-18.466073852149826,1.4225542021975512,98.07966868082683,98.70069796244303,12.329999923706055,20.92844317742432 98840,2019-10-30,DIS,129.69000244140625,130.30999755859375,129.14999389648438,128.8281707763672,10880000.0,2.0,-0.6881311951567568,131.6166302621337,127.29416533112799,44.906954906265625,-64.51484834374746,5.335411762994529,129.82054392496744,132.63783213297526,12.329999923706055,20.92844317742432 98841,2019-10-30,GS,217.02000427246094,217.0500030517578,213.80999755859375,196.07737731933594,1584900.0,2.0,2.380037039309798,199.97331094460947,175.85815573019522,56.940916334470685,108.36777175997855,6.269941948843802,188.43966979980468,187.37137400309246,12.329999923706055,20.92844317742432 98842,2019-10-30,HD,233.50999450683594,236.60000610351562,232.8800048828125,214.62164306640625,1956700.0,2.0,1.973657629298458,219.00241012987703,205.06062392774015,59.195695339116774,62.00514814935357,6.093324100324153,210.42530822753906,205.00954895019532,12.329999923706055,20.92844317742432 98843,2019-10-30,HON,173.24000549316406,175.0,173.0500030517578,160.94908142089844,1956400.0,2.0,1.9941620442689896,162.18499752454107,144.40089572497067,58.477806001772926,165.7828983022643,26.909275878616807,153.3391891479492,152.72729415893554,12.329999923706055,20.92844317742432 98844,2019-10-30,IBM,127.94454956054688,129.33078002929688,127.34225463867188,106.12401580810547,2356638.0,2.0,-1.3834860511745717,114.32424455127347,102.17658018627537,45.84309321416914,-91.75592255218673,20.15516129763933,109.55083872477213,108.49809735616049,12.329999923706055,20.92844317742432 98845,2019-10-30,INTC,56.31999969482422,56.630001068115234,55.619998931884766,50.48358154296875,15248000.0,2.0,1.279810971222581,50.77663443745442,42.8044004136198,63.52108921266034,222.6930128095897,36.3022667854704,46.279585647583005,44.68138491312663,12.329999923706055,20.92844317742432 98846,2019-10-30,JNJ,133.3000030517578,133.52999877929688,131.72999572753906,119.42357635498047,9627600.0,2.0,-0.1776311974212348,122.1176984984043,113.0768052857754,52.56129722914105,75.06588164168998,4.45056643230545,117.5006108601888,117.0019687652588,12.329999923706055,20.92844317742432 98847,2019-10-30,JPM,126.05000305175781,126.26000213623047,124.91999816894531,111.40984344482422,8513700.0,2.0,2.795490743116275,115.64280033794721,96.68274592670123,64.38235812184936,120.0406729687445,37.18783791859716,105.16789398193359,101.3383347829183,12.329999923706055,20.92844317742432 98848,2019-10-30,KO,53.52000045776367,54.04999923706055,53.15999984741211,47.62967300415039,8620900.0,2.0,-0.028316666258604073,48.374904292137366,46.76875720688607,51.5588032419482,-52.44073776650794,6.753304493411025,47.66498896280925,47.677764129638675,12.329999923706055,20.92844317742432 98849,2019-10-30,MCD,193.2899932861328,197.0,191.67999267578125,179.5428009033203,6332600.0,2.0,-4.205401151720366,200.02813321276543,173.65325716809397,40.659718788761985,-156.3249755167327,35.64133882829902,188.75354715983073,192.71188456217448,12.329999923706055,20.92844317742432 98850,2019-10-30,MMM,168.22999572753906,168.57000732421875,167.02999877929688,143.32655334472656,1780400.0,2.0,1.528955522037478,148.0164783196451,126.55560267400722,53.76168961585236,86.24498331720376,7.765374706005336,137.94945627848307,138.16652806599936,12.329999923706055,20.92844317742432 98851,2019-10-30,MRK,81.10687255859375,82.52862548828125,80.45801544189453,72.54703521728516,10026845.0,2.0,0.06133051128446709,72.6361070998594,68.50417076268943,54.9685978900045,145.18521854724028,5.740345209126252,70.50520985921224,70.75065002441406,12.329999923706055,20.92844317742432 98852,2019-10-30,MSFT,143.52000427246094,145.0,142.7899932861328,139.16098022460938,18496600.0,2.0,1.2118522280405557,138.95399594606832,129.26171145139264,57.616258797724875,199.8282042624647,31.67252906821122,133.81338500976562,132.75759506225586,12.329999923706055,20.92844317742432 98853,2019-10-30,NKE,89.44999694824219,90.2699966430664,89.3499984741211,86.67518615722656,8127500.0,2.0,0.23402068159371936,93.4446068893529,85.56623982085218,51.03053658066316,-76.50354391570995,13.714048973220546,88.57258529663086,84.69050827026368,12.329999923706055,20.92844317742432 98854,2019-10-30,PG,123.98999786376953,125.16999816894531,123.5,113.18263244628906,4734500.0,2.0,0.8032272588201863,114.48235169200066,104.74845504017708,58.41681210790067,97.50093726659257,21.14604750066157,110.04832560221354,108.94094963073731,12.329999923706055,20.92844317742432 98855,2019-10-30,TRV,129.10000610351562,130.25999450683594,128.74000549316406,118.15177154541016,1353300.0,2.0,-3.8442924526674602,136.48738411258748,114.86052924800822,35.37969816916669,-155.48485744521602,53.062113437510995,128.27360509236652,130.97803128560383,12.329999923706055,20.92844317742432 98856,2019-10-30,UNH,252.1699981689453,255.27999877929688,251.97999572753906,240.34927368164062,3299600.0,2.0,6.17202766786437,247.44791635079216,197.24824148612188,61.03598107505082,133.47337094976967,41.85293339708757,218.15155893961588,219.89256159464517,12.329999923706055,20.92844317742432 98857,2019-10-30,V,177.7899932861328,179.4199981689453,176.38999938964844,174.4308624267578,5374800.0,2.0,0.4912192893348788,176.24093359363974,166.2916668091923,53.08911867716418,110.53250453110752,1.6769810272109917,170.63345082600912,172.16705958048502,12.329999923706055,20.92844317742432 98858,2019-10-30,VZ,60.459999084472656,61.06999969482422,60.40999984741211,49.23537063598633,12136500.0,2.0,0.3580340250766483,49.78719029992794,47.50488314062382,59.15375456116306,108.83261579654435,10.403463140893097,48.484391403198245,47.34289105733236,12.329999923706055,20.92844317742432 98859,2019-10-30,WBA,56.150001525878906,56.58000183105469,55.209999084472656,46.68519592285156,3684400.0,2.0,0.4822732708174442,47.61188236043292,43.132561532999695,54.846321275907606,123.0405113684549,21.284529642044976,45.38113555908203,44.52097829182943,12.329999923706055,20.92844317742432 98860,2019-10-30,WMT,117.18000030517578,118.37000274658203,117.05000305175781,110.79659271240234,2996200.0,2.0,0.41594756102959707,113.44099356871098,109.5068648602441,54.77410295682672,-51.138480986344575,4.853780147913377,111.15370432535808,108.53248964945475,12.329999923706055,20.92844317742432 98861,2019-10-31,AAPL,61.810001373291016,62.29249954223633,59.314998626708984,60.485721588134766,139162000.0,3.0,1.6250517255061894,61.36931100569204,54.058813231368504,66.26803297441938,101.21275606042062,17.363905398106624,56.32487233479818,53.80868701934814,13.220000267028809,18.48394219622444 98862,2019-10-31,AMGN,210.10000610351562,213.6699981689453,209.60000610351562,188.81573486328125,3255800.0,3.0,2.863305722034397,187.88489079737914,171.36259608006227,64.3373874509653,178.1986642589009,42.51093843823789,177.18810119628907,177.63566462198892,13.220000267028809,18.48394219622444 98863,2019-10-31,AXP,117.79000091552734,118.20999908447266,116.88999938964844,110.79824829101562,2507400.0,3.0,0.147441771697018,113.78477737687744,106.65539825178466,48.68798585222075,26.57331880715051,8.450963435630843,110.20466283162435,111.88011906941732,13.220000267028809,18.48394219622444 98864,2019-10-31,BA,344.70001220703125,346.05999755859375,339.45001220703125,335.9391174316406,3868400.0,3.0,-7.831673825988446,386.43695531102725,319.77247156885556,43.21454904007246,-101.7032742384527,16.163307930597504,360.2230712890625,355.864589436849,13.220000267028809,18.48394219622444 98865,2019-10-31,CAT,139.3699951171875,140.33999633789062,136.38999938964844,125.4552230834961,4037600.0,3.0,3.791089197173534,132.8158224903154,104.50943385734084,59.683180009700855,117.31807630882378,32.95483619847991,116.7718401590983,113.36167729695639,13.220000267028809,18.48394219622444 98866,2019-10-31,CRM,156.55999755859375,158.27999877929688,155.2100067138672,156.49000549316406,4578300.0,3.0,1.3819165670088296,157.79452288483236,140.22347790862466,55.303901948857096,153.26134793370534,22.665579961922553,149.43400014241536,149.54550069173177,13.220000267028809,18.48394219622444 98867,2019-10-31,CSCO,47.599998474121094,47.650001525878906,47.099998474121094,41.97823715209961,12488300.0,3.0,-0.17063899472638155,42.39124480982645,40.57122047642843,46.721802874088546,-5.9671971600457345,11.90614961003202,41.876304372151694,42.35352478027344,13.220000267028809,18.48394219622444 98868,2019-10-31,CVX,115.86000061035156,116.36000061035156,115.31999969482422,97.0562515258789,7177700.0,3.0,-0.13438865278779133,100.10325151122592,93.61979231201627,46.664343384155735,-32.60644037695798,0.02776329032008902,97.8701909383138,98.67635027567546,13.220000267028809,18.48394219622444 98869,2019-10-31,DIS,129.52999877929688,130.14999389648438,128.75,129.14625549316406,9628300.0,3.0,-0.6765974549128941,131.48182044848565,127.60492195263741,45.44903299631982,-66.41543534642342,8.374924244967051,129.70854848225912,132.55598907470704,13.220000267028809,18.48394219622444 98870,2019-10-31,GS,215.14999389648438,215.36000061035156,211.32000732421875,193.8695526123047,1876200.0,3.0,2.3128166501538487,200.25116350618143,177.0467246774123,54.76839934603266,81.47869189877422,2.0602238824425783,188.383642578125,187.50649490356446,13.220000267028809,18.48394219622444 98871,2019-10-31,HD,236.86000061035156,237.38999938964844,233.22000122070312,213.11354064941406,2824100.0,3.0,1.8047382019882434,218.77151908837973,205.99741401708903,57.349549459086234,55.97256419380666,9.441157995415539,210.62093760172527,205.43247985839844,13.220000267028809,18.48394219622444 98872,2019-10-31,HON,174.1699981689453,174.60000610351562,171.6300048828125,159.2252960205078,2143200.0,3.0,2.046250365976533,162.82491720408757,144.79433328419367,56.131688787946686,129.42778458414404,18.944717411555885,153.52232360839844,152.88333841959636,13.220000267028809,18.48394219622444 98873,2019-10-31,IBM,129.1682586669922,129.30210876464844,127.37093353271484,104.93133544921875,3569057.0,3.0,-1.4222365792525267,113.97734354930938,101.87300663989961,44.204804499288905,-91.28860797524314,20.155161297639328,109.30916646321614,108.44892565409343,13.220000267028809,18.48394219622444 98874,2019-10-31,INTC,56.33000183105469,56.599998474121094,55.619998931884766,50.421146392822266,19249700.0,3.0,1.3596358915038635,51.24234231310531,42.9184517542775,63.30348666314679,187.9092502751495,36.3022667854704,46.42705256144206,44.82706775665283,13.220000267028809,18.48394219622444 98875,2019-10-31,JNJ,132.3800048828125,132.83999633789062,130.88999938964844,118.7043685913086,7686700.0,3.0,-0.031026494014071204,122.18095965837468,113.08995937849055,51.51034666184242,40.5304456289265,0.54839828021373,117.55844650268554,117.04389890034993,13.220000267028809,18.48394219622444 98876,2019-10-31,JPM,125.48999786376953,125.7300033569336,123.86000061035156,110.69209289550781,11589100.0,3.0,2.6889519281003373,115.851256066838,97.60230075689248,62.778149392391626,97.08914233716722,28.765946729674845,105.35955047607422,101.60045204162597,13.220000267028809,18.48394219622444 98877,2019-10-31,KO,53.959999084472656,54.470001220703125,53.849998474121094,48.06234359741211,13982000.0,3.0,0.010884897054317832,48.43006210255212,46.76569671702796,53.52402645516489,48.16041165478179,1.9163288701057763,47.662339782714845,47.70184071858724,13.220000267028809,18.48394219622444 98878,2019-10-31,MCD,197.39999389648438,198.0,195.6300048828125,179.36956787109375,4961000.0,3.0,-4.108506225380523,199.63010377539968,172.83573332176832,40.525841806686785,-119.31987036841227,30.712330485696786,188.33346761067708,192.42327753702799,13.220000267028809,18.48394219622444 98879,2019-10-31,MMM,168.50999450683594,168.55999755859375,163.5500030517578,140.4492950439453,2653100.0,3.0,1.3836576161602352,148.2347047360909,127.16820358910442,50.68711291594937,55.082363101721135,4.7109236432112205,137.89043426513672,138.20673268636068,13.220000267028809,18.48394219622444 98880,2019-10-31,MRK,82.15648651123047,83.00572204589844,81.59351348876953,72.91728210449219,12419429.0,3.0,0.2447675418338946,72.99846628889901,68.47164937272208,55.70209417056018,181.5895328362968,1.6693992802804487,70.58065719604492,70.79224713643391,13.220000267028809,18.48394219622444 98881,2019-10-31,MSFT,144.89999389648438,144.92999267578125,142.99000549316406,137.9676971435547,24605100.0,3.0,1.316907993403845,139.3768070464662,129.52118184513537,56.02275045397862,171.99031162980424,31.672529068211226,133.8871617635091,132.89454854329426,13.220000267028809,18.48394219622444 98882,2019-10-31,NKE,90.0,90.41000366210938,88.94000244140625,86.06015014648438,6752000.0,3.0,0.02591605515689821,93.59423488334446,85.16001774116725,49.83646364120476,-91.08458887224857,16.682060318836182,88.63184916178385,84.82632471720378,13.220000267028809,18.48394219622444 98883,2019-10-31,PG,124.79000091552734,125.44999694824219,123.36000061035156,112.79309844970703,6399500.0,3.0,0.9018281778141528,114.84582054871039,104.70591971618218,57.63857577281076,87.97557283272403,22.71918908000505,110.1505027770996,109.08775380452474,13.220000267028809,18.48394219622444 98884,2019-10-31,TRV,129.41000366210938,131.1199951171875,128.9499969482422,119.31707000732422,1864100.0,3.0,-3.768689563671103,136.23686180353286,114.13965339422106,37.29787032632257,-126.79360641210951,46.782581751535766,127.7916997273763,130.7427012125651,13.220000267028809,18.48394219622444 98885,2019-10-31,UNH,254.3800048828125,255.72000122070312,249.91000366210938,238.3683624267578,3960400.0,3.0,6.338001155276714,248.46796420504745,199.75042110989398,59.573884290507245,115.22605549164,35.157009876252815,218.77569885253905,220.00900650024414,13.220000267028809,18.48394219622444 98886,2019-10-31,V,179.25,179.6999969482422,178.00999450683594,174.0513153076172,6830800.0,3.0,0.6147370890838886,176.4640304590531,166.65146331536096,52.71097004692893,120.77673837777714,0.4683462195409372,170.7275166829427,172.22856953938802,13.220000267028809,18.48394219622444 98887,2019-10-31,VZ,60.79999923706055,60.81999969482422,60.099998474121094,48.9520378112793,12226600.0,3.0,0.33669217647518934,49.677651468808726,47.78180669159166,57.22969800634481,56.38157590453858,4.317147593661028,48.51428120930989,47.42313296000163,13.220000267028809,18.48394219622444 98888,2019-10-31,WBA,55.880001068115234,55.880001068115234,54.0,45.78256607055664,6970000.0,3.0,0.42172656334909675,47.60740224691965,43.31923502114675,51.933247563260565,46.08558167791975,4.8418881993610645,45.386985778808594,44.55964762369792,13.220000267028809,18.48394219622444 98889,2019-10-31,WMT,117.93000030517578,118.27999877929688,116.83000183105469,110.00851440429688,4881300.0,3.0,0.27519320354535637,113.29158229881914,109.7453996652922,52.632893923409306,-80.76314833523337,7.439216889402772,111.15839462280273,108.68243827819825,13.220000267028809,18.48394219622444 98890,2019-11-01,AAPL,62.3849983215332,63.98249816894531,62.290000915527344,62.202354431152344,151125200.0,4.0,1.7722315129140327,62.03316377415172,54.095473158221324,69.21386340980077,152.6395431568146,31.13115809692536,56.63359069824219,54.02411708831787,12.300000190734863,42.96788747519274 98891,2019-11-01,AMGN,214.25999450683594,219.3800048828125,214.0,192.97720336914062,3685500.0,4.0,3.4957687204865238,190.25299271790752,170.97429304869402,67.29629926349372,220.26533926225792,54.060242356720764,177.80819040934244,178.1377426147461,12.300000190734863,42.96788747519274 98892,2019-11-01,AXP,118.41000366210938,119.44999694824219,118.16999816894531,112.55546569824219,2036600.0,4.0,0.26331484431970864,114.0054006208547,106.88163322313945,51.430679543474305,83.54879665531648,0.8067841242219992,110.29236577351888,111.79080022176107,12.300000190734863,42.96788747519274 98893,2019-11-01,BA,340.5899963378906,345.19000244140625,339.5,341.1574401855469,3538200.0,4.0,-7.476237462405777,384.1812965284822,319.01277085433026,45.225492382959,-86.71267157899135,16.163307930597504,359.0963887532552,356.0102015177409,12.300000190734863,42.96788747519274 98894,2019-11-01,CAT,139.3699951171875,144.61000061035156,139.22999572753906,131.5459442138672,6220200.0,4.0,4.158457391888675,134.324911996384,105.22121150825467,64.45911760008883,153.02940982465392,43.517689455381955,117.2977424621582,113.71706784566244,12.300000190734863,42.96788747519274 98895,2019-11-01,CRM,157.91000366210938,160.08999633789062,156.75,159.74000549316406,4771100.0,4.0,1.9262996345126169,159.5836578956296,139.6053435692141,57.714985662692726,188.18176202651634,27.98589359355977,149.58533376057943,149.81083399454752,12.300000190734863,42.96788747519274 98896,2019-11-01,CSCO,46.849998474121094,47.4900016784668,46.63999938964844,41.55412292480469,24404100.0,4.0,-0.16783075018022942,42.339014506039454,40.580154729190035,45.30648275487232,-31.302647151360635,18.33949056300069,41.81159362792969,42.26913839975993,12.300000190734863,42.96788747519274 98897,2019-11-01,CVX,115.48999786376953,116.62000274658203,114.0199966430664,97.11473083496094,7684700.0,4.0,-0.17451535470701174,100.10007865133505,93.82018730935832,46.79707806870759,-37.1294790715543,9.063271156447554,97.64427744547525,98.59603945414226,12.300000190734863,42.96788747519274 98898,2019-11-01,DIS,130.99000549316406,132.8000030517578,130.50999450683594,131.9593963623047,8507600.0,4.0,-0.4354404386089925,131.88518681443847,127.44807810865726,49.95414054303856,99.07522988130361,11.703046090780047,129.72445322672527,132.47083257039387,12.300000190734863,42.96788747519274 98899,2019-11-01,GS,215.25999450683594,217.88999938964844,214.75,197.51290893554688,2112300.0,4.0,2.5244323294481035,201.26196168484665,177.543235458708,57.53430451495862,124.21936639776202,5.947344048799354,188.4941848754883,187.68337834676106,12.300000190734863,42.96788747519274 98900,2019-11-01,HD,236.07000732421875,237.4499969482422,235.05999755859375,215.62098693847656,2197400.0,4.0,1.8518513096107654,218.83594977403217,206.78787529921001,59.520904060053915,78.29749171643697,9.70250469041676,211.00462392171224,205.8421198527018,12.300000190734863,42.96788747519274 98901,2019-11-01,HON,174.2899932861328,176.2899932861328,173.92999267578125,162.3502197265625,2835200.0,4.0,2.313022875307581,164.04840675985972,144.72218955361686,59.20130700552907,160.86534935290592,24.9377832260603,153.76230163574218,153.03612645467123,12.300000190734863,42.96788747519274 98902,2019-11-01,IBM,128.5850830078125,129.5984649658203,128.193115234375,106.34371185302734,3231931.0,4.0,-1.323720652180711,113.37292315235695,101.89207776317039,46.54501219813229,-68.89377334281478,18.160968131624987,109.14308166503906,108.38916155497233,12.300000190734863,42.96788747519274 98903,2019-11-01,INTC,55.939998626708984,56.650001525878906,55.619998931884766,50.40331268310547,17953500.0,4.0,1.405259725233968,51.665873509973764,42.99351369705748,63.23947338364744,162.32865253903546,36.62859669108569,46.59919649759929,44.9659127553304,12.300000190734863,42.96788747519274 98904,2019-11-01,JNJ,132.0500030517578,133.0,131.13999938964844,117.94921875,5541800.0,4.0,0.02394844574769195,121.91672381601053,113.13304196157735,50.4154283955884,34.63226671039417,1.299211702436567,117.5449618021647,117.05138142903645,12.300000190734863,42.96788747519274 98905,2019-11-01,JPM,126.19999694824219,127.98999786376953,126.0199966430664,113.24405670166016,11682600.0,4.0,2.7784134800390206,116.53859489817138,98.08284522634032,65.90303387730316,124.59348383601875,37.50925747521142,105.65033696492513,101.87829081217448,12.300000190734863,42.96788747519274 98906,2019-11-01,KO,54.630001068115234,54.7400016784668,53.849998474121094,47.59435272216797,9889500.0,4.0,0.004141722740925502,48.35878211397729,46.780464635900636,51.199850635670096,35.3202200518297,7.100842659484714,47.66204554239909,47.7106663386027,12.300000190734863,42.96788747519274 98907,2019-11-01,MCD,197.77999877929688,197.97000122070312,193.6999969482422,176.8527374267578,4192400.0,4.0,-4.1865436122649555,199.0434100853981,171.8038173926292,38.614918849980874,-121.55360438351703,35.54458380320988,187.8638427734375,192.07488454182942,12.300000190734863,42.96788747519274 98908,2019-11-01,MMM,166.94000244140625,170.14999389648438,166.72000122070312,144.79071044921875,2467400.0,4.0,1.6003757835869123,149.01351248266954,127.60413735863906,54.72835140388178,100.69165289152689,0.8929968062268416,137.98492329915365,138.31113917032877,12.300000190734863,42.96788747519274 98909,2019-11-01,MRK,83.08206176757812,83.24427795410156,80.90648651123047,71.47003173828125,9281298.0,4.0,0.2702464677024068,72.9923617670737,68.47270399830717,52.25996569739017,128.21032126366129,7.170765818562205,70.57448654174804,70.80303637186687,12.300000190734863,42.96788747519274 98910,2019-11-01,MSFT,144.25999450683594,144.4199981689453,142.97000122070312,138.30453491210938,33128400.0,4.0,1.4110793923235576,139.87713676258292,129.55974983409678,56.375076315611395,151.92078841847717,31.52196030619976,134.02445322672526,132.97940851847332,12.300000190734863,42.96788747519274 98911,2019-11-01,NKE,90.18000030517578,90.52999877929688,89.0,85.70455169677734,5263600.0,4.0,-0.1657910476424007,93.71519337471815,84.6652173918834,49.14861235606348,-99.73100369040797,15.439754620385235,88.71193440755208,84.92873611450196,12.300000190734863,42.96788747519274 98912,2019-11-01,PG,124.83000183105469,125.13999938964844,123.25,112.21331024169922,6010200.0,4.0,0.9225514547026421,114.92783215169314,104.68342959757445,56.48002309722822,70.94288496425041,21.699574456565397,110.22315190633138,109.19609031677246,12.300000190734863,42.96788747519274 98913,2019-11-01,TRV,131.52000427246094,131.55999755859375,129.77000427246094,119.00753784179688,1005000.0,4.0,-3.691200526366501,135.43305544149604,113.64704557168757,36.996106973238,-109.19394350192863,43.561385287975625,127.31950429280599,130.4892339070638,12.300000190734863,42.96788747519274 98914,2019-11-01,UNH,253.99000549316406,256.3299865722656,252.16000366210938,237.9061737060547,2919600.0,4.0,6.358939674472197,249.39373122531777,201.8818440310299,59.23141637513951,109.4764316719141,36.107044778074915,219.3831751505534,220.0994405110677,12.300000190734863,42.96788747519274 98915,2019-11-01,V,180.1300048828125,181.32000732421875,179.55999755859375,176.06570434570312,7000200.0,4.0,0.8651967461808852,177.09817102377676,166.49901372964123,54.49071565065153,162.05096649263865,6.412113378767194,170.9503595987956,172.24947865804037,12.300000190734863,42.96788747519274 98916,2019-11-01,VZ,61.290000915527344,61.34000015258789,60.15999984741211,48.8710823059082,9629100.0,4.0,0.30967641800882717,49.65678518979523,47.89065667421845,56.68472583927131,80.29831960260822,12.924535438207691,48.53319346110026,47.49227771759033,12.300000190734863,42.96788747519274 98917,2019-11-01,WBA,55.08000183105469,57.709999084472656,55.0099983215332,47.955543518066406,8239000.0,4.0,0.5428266138422089,47.98466495220821,43.310540354798626,57.548460140725126,167.9884778273856,21.94891048326233,45.45328903198242,44.62707983652751,12.300000190734863,42.96788747519274 98918,2019-11-01,WMT,117.91999816894531,117.97000122070312,117.2300033569336,110.34626770019531,3762600.0,4.0,0.1887227510177496,113.31995118046805,109.66637084101632,53.43985318978659,-72.27254996735061,7.439216889402761,111.17840830485027,108.82472585042318,12.300000190734863,42.96788747519274 98977,2019-11-04,AAPL,64.3324966430664,64.4625015258789,63.845001220703125,62.610836029052734,103272000.0,0.0,1.8999323682607852,62.65468870596444,54.21409333749259,69.86175504367239,164.19703180742562,34.446984556359354,56.94790115356445,54.253122647603355,12.829999923706055,80.34565318357262 98978,2019-11-04,AMGN,218.72999572753906,219.83999633789062,214.35000610351562,189.8428192138672,2646600.0,0.0,3.701414000670951,191.4131920698298,171.34055854052178,63.209970348052224,188.07256693830405,54.84148702128577,178.29959920247396,178.4261027018229,12.829999923706055,80.34565318357262 98979,2019-11-04,AXP,119.62000274658203,120.5,119.01000213623047,113.0089340209961,1956400.0,0.0,0.38727196292673227,114.15298975338465,107.2980478442716,52.11397998690977,109.97120001936186,7.9215899446880815,110.35001042683919,111.6952360788981,12.829999923706055,80.34565318357262 98980,2019-11-04,BA,346.4599914550781,351.45001220703125,346.04998779296875,346.9884948730469,3703000.0,0.0,-6.647407031964576,381.49530528961606,319.1834910971027,47.3795472954509,-55.52291305442683,5.581600858377724,358.2418233235677,356.2332316080729,12.829999923706055,80.34565318357262 98981,2019-11-04,CAT,145.35000610351562,147.0,145.02000427246094,133.7582244873047,5437800.0,0.0,4.575369846690279,135.86595317150446,106.19362782214787,65.97366288126686,170.91656131677868,48.38329854755102,117.88955891927084,114.14907557169596,12.829999923706055,80.34565318357262 98982,2019-11-04,CRM,160.94000244140625,161.25,156.69000244140625,157.60000610351562,5748100.0,0.0,2.1601462502258073,160.63296528167442,139.43603648834514,55.66942229236135,169.01438406757777,31.227243390336586,149.6836675008138,150.04800084431966,12.829999923706055,80.34565318357262 98983,2019-11-04,CSCO,47.5,47.880001068115234,47.31999969482422,41.95174026489258,15018900.0,0.0,-0.13199919527033188,42.286883717659435,40.60666219603685,46.867476844857755,19.85039298989744,10.993360191015105,41.76539815266927,42.20204830169678,12.829999923706055,80.34565318357262 98984,2019-11-04,CVX,117.2300033569336,121.87000274658203,117.0199966430664,101.59398651123047,10348800.0,0.0,0.15335466616647864,100.87781115791722,93.73690594413355,55.560316190734774,96.52336728170135,21.546704198309893,97.55151570638021,98.60154991149902,12.829999923706055,80.34565318357262 98985,2019-11-04,DIS,134.1199951171875,134.13999938964844,132.47000122070312,132.12838745117188,7631800.0,0.0,-0.22805670149708135,132.23928373045518,127.2947792273085,50.209671359843476,171.75243503582655,19.740313085651927,129.73969523111978,132.37805506388347,12.829999923706055,80.34565318357262 98986,2019-11-04,GS,219.6999969482422,220.69000244140625,218.57000732421875,199.7661590576172,2538100.0,0.0,2.8412060784683035,202.47979227486758,178.09438375052304,59.13311815139154,155.8735264023721,13.935895862669348,188.68831532796224,187.89932047526042,12.829999923706055,80.34565318357262 98987,2019-11-04,HD,238.27000427246094,238.38999938964844,233.8800048828125,213.42239379882812,2542400.0,0.0,1.6922732225668256,218.28165586564427,208.08531190779325,56.89361911403344,59.39426941268681,3.427260878374612,211.26717681884764,206.23844375610352,12.829999923706055,80.34565318357262 98988,2019-11-04,HON,176.60000610351562,180.0,176.60000610351562,165.92689514160156,4383300.0,0.0,2.7809922775466305,165.91145262188581,144.4096396022353,62.32288676403084,195.40236845949056,36.03611138061604,154.15745391845704,153.25372365315755,12.829999923706055,80.34565318357262 98989,2019-11-04,IBM,130.24856567382812,131.68260192871094,130.23899841308594,108.02285766601562,3488828.0,0.0,-1.0975017196532235,113.03282265969167,101.94891791037668,49.16719456916815,-28.813090725367193,5.053702823312085,109.02799987792969,108.40930099487305,12.829999923706055,80.34565318357262 98990,2019-11-04,INTC,56.93000030517578,57.79999923706055,56.849998474121094,51.384429931640625,19068000.0,0.0,1.5032563016836207,52.20805683836266,43.07479304567054,65.23991443267913,177.16802116007108,43.71737512871706,46.79869270324707,45.13879954020182,12.829999923706055,80.34565318357262 98991,2019-11-04,JNJ,131.8000030517578,131.9499969482422,130.08999633789062,117.07718658447266,6140300.0,0.0,-0.0028167564838526005,121.6653030334539,113.12105408324531,49.1669441375873,-5.878427780741717,3.7957267661101435,117.49971211751303,117.03897616068522,12.829999923706055,80.34565318357262 98992,2019-11-04,JPM,129.0800018310547,129.4199981689453,128.55999755859375,114.14791870117188,9159900.0,0.0,2.888944559381784,117.21233414949842,98.68952742276721,66.92055877595737,136.72987576286516,42.2995282558032,105.9718381245931,102.1729517618815,12.829999923706055,80.34565318357262 98993,2019-11-04,KO,53.959999084472656,54.0,52.970001220703125,46.923255920410156,17515100.0,0.0,-0.05472337776154035,48.37784150626058,46.696945252162266,48.10137065720194,-103.9369338745231,9.55531697833032,47.63261184692383,47.712251853942874,12.829999923706055,80.34565318357262 98994,2019-11-04,MCD,190.16000366210938,190.75,187.5500030517578,172.0379180908203,17662100.0,0.0,-4.584062268533955,198.7016368270243,170.02452741858116,35.319053339866215,-164.44629153447525,47.91733370178742,187.16837209065756,191.59877217610676,12.829999923706055,80.34565318357262 98995,2019-11-04,MMM,171.6199951171875,175.0,171.6199951171875,148.88528442382812,4142800.0,0.0,2.078564000672543,150.28309799028,128.1545439164583,58.08012492806345,161.45856203779218,15.618122551653782,138.2158981323242,138.49433364868165,12.829999923706055,80.34565318357262 98996,2019-11-04,MRK,81.66984558105469,81.77481079101562,80.03816986083984,70.59496307373047,8947195.0,0.0,0.21732280996911868,72.96871524081088,68.45512127652312,50.315160372222394,45.137372932455165,13.694390219961218,70.56158498128255,70.78823560078939,12.829999923706055,80.34565318357262 98997,2019-11-04,MSFT,144.8300018310547,145.0,144.16000366210938,139.10324096679688,16912000.0,0.0,1.5324941691465597,140.41559430671654,129.7362962572483,57.21586843352522,160.09166370232793,33.8658427471957,134.19799041748047,133.09644292195637,12.829999923706055,80.34565318357262 98998,2019-11-04,NKE,90.12999725341797,90.55999755859375,89.31999969482422,86.35806274414062,8161200.0,0.0,-0.2619676281354515,93.72498326219845,84.33732752881717,50.448834449888714,-94.52181936477851,15.112225782510363,88.78144887288411,85.05833460489909,12.829999923706055,80.34565318357262 98999,2019-11-04,PG,123.91999816894531,123.91999816894531,118.63999938964844,107.8650131225586,10351400.0,0.0,0.5814015287470653,114.8497873901224,104.49058355103972,48.86041271463039,-48.0888896401273,11.311544989556186,110.12145360310872,109.24185676574707,12.829999923706055,80.34565318357262 99000,2019-11-04,TRV,131.13999938964844,131.60000610351562,129.83999633789062,118.53413391113281,1106900.0,0.0,-3.6261891950114062,134.80163739638007,113.09949327988946,36.52851844207118,-99.61628493327594,43.25581135316187,126.82363942464193,130.21504821777344,12.829999923706055,80.34565318357262 99001,2019-11-04,UNH,253.6300048828125,253.8300018310547,249.91000366210938,237.0006103515625,3186400.0,0.0,6.230639276053637,249.91453657931459,204.19183701687683,58.54922243375358,91.84800710222427,28.673556835558866,220.0900100708008,220.15897725423176,12.829999923706055,80.34565318357262 99002,2019-11-04,V,182.0800018310547,182.39999389648438,178.80999755859375,174.13894653320312,7154800.0,0.0,0.8978645523545765,177.33752777012103,166.65377014247662,52.534359147778034,130.76650441616917,10.767010445970113,171.08140614827474,172.25204111735027,12.829999923706055,80.34565318357262 99003,2019-11-04,VZ,59.68000030517578,60.61000061035156,59.54999923706055,48.466331481933594,10133300.0,0.0,0.25269333447158715,49.6473005315417,47.91960811408818,54.02397613092098,-18.380779269688325,1.47739979640276,48.540750885009764,47.55521081288656,12.829999923706055,80.34565318357262 99004,2019-11-04,WBA,57.900001525878906,60.0,57.880001068115234,49.852691650390625,10758500.0,0.0,0.7828589646550697,48.82127839973777,43.04976003715188,61.600015278334205,288.0013648347982,37.079883484943004,45.60177459716797,44.72930564880371,12.829999923706055,80.34565318357262 99005,2019-11-04,WMT,118.4000015258789,119.11000061035156,117.16999816894531,110.29935455322266,4646000.0,0.0,0.11508219955223353,113.28515472766564,109.73306502941445,53.30935741913205,-46.881012460851665,7.451590833521314,111.17684453328451,108.98562024434408,12.829999923706055,80.34565318357262 99006,2019-11-05,AAPL,64.26249694824219,64.54750061035156,64.08000183105469,62.52088165283203,79897600.0,1.0,1.9711553973580394,63.01607906990935,54.648530076208814,69.52841875974961,155.5684885838081,35.0390301892413,57.26764195760091,54.48269583384196,13.100000381469727,31.43236015332675 99007,2019-11-05,AMGN,215.9199981689453,219.49000549316406,213.19000244140625,190.43603515625,3012000.0,1.0,3.867672811026381,192.33416215740385,172.10188673175628,63.64220887682919,168.1959730096295,48.054257178646516,178.84649353027345,178.58470509847004,13.100000381469727,31.43236015332675 99008,2019-11-05,AXP,119.83999633789062,119.95999908447266,117.76000213623047,112.20590209960938,2630000.0,1.0,0.41591648134952663,113.80524552091535,108.23435942903583,50.80461139073488,73.7294537724959,1.1052828314955114,110.38308308919271,111.62110977172851,13.100000381469727,31.43236015332675 99009,2019-11-05,BA,355.2300109863281,361.6099853515625,353.19000244140625,354.1044006347656,5468900.0,1.0,-5.354633932741535,379.4236695031307,319.6925963660099,49.868383561991436,-18.48846911578131,8.827356513992587,357.4722534179688,356.65079600016276,13.100000381469727,31.43236015332675 99010,2019-11-05,CAT,146.86000061035156,148.0,145.6699981689453,133.25747680664062,4516700.0,1.0,4.809924008015287,136.50781017367126,108.22111133511781,65.3218624086989,157.01265563673851,50.298269438112634,118.5378527323405,114.61278444925944,13.100000381469727,31.43236015332675 99011,2019-11-05,CRM,157.58999633789062,159.1199951171875,155.47000122070312,158.14999389648438,4015000.0,1.0,2.3626160294946033,161.64807212535663,139.64492866810042,56.08324776449101,140.659495659842,24.906641214887625,149.88700052897136,150.33850072224934,13.100000381469727,31.43236015332675 99012,2019-11-05,CSCO,47.59000015258789,47.91999816894531,47.2599983215332,42.19913101196289,18988900.0,1.0,-0.08268690097040832,42.38213627263152,40.63245837763703,47.82590968168788,36.248538938077594,11.892859843823747,41.73621826171875,42.15208905537923,13.100000381469727,31.43236015332675 99013,2019-11-05,CVX,121.2300033569336,122.44999694824219,120.72000122070312,101.9031982421875,6971200.0,1.0,0.43315171899365623,101.35909140628748,94.11053063350745,56.076964297945175,151.9097218869128,24.06358470173946,97.50137481689453,98.62420819600423,13.100000381469727,31.43236015332675 99014,2019-11-05,DIS,132.77000427246094,132.77000427246094,130.88999938964844,130.66712951660156,7404500.0,1.0,-0.17954521333814455,132.21622536705726,127.61406180335288,48.016599479624624,77.86340142414555,7.416341061040359,129.72246500651042,132.30681508382162,13.100000381469727,31.43236015332675 99015,2019-11-05,GS,220.8000030517578,221.77999877929688,218.47000122070312,198.6486358642578,2525100.0,1.0,2.967865073490003,202.8354133592497,179.6712837232698,58.01251536518965,142.2184545021636,16.873979877737344,189.01812642415365,188.17759704589844,13.100000381469727,31.43236015332675 99016,2019-11-05,HD,234.74000549316406,234.9199981689453,230.27000427246094,210.95132446289062,3624600.0,1.0,1.3508401506762198,217.39576240799624,209.4736009953241,54.11627998292004,-6.593432635061925,12.871859451857787,211.4727991739909,206.63888295491537,13.100000381469727,31.43236015332675 99017,2019-11-05,HON,179.77000427246094,181.8300018310547,179.22999572753906,166.55372619628906,5156200.0,1.0,3.16594636881959,167.21010433641476,145.14451297315554,62.83837307411541,195.12439106673986,40.66214261651222,154.61590372721355,153.51203587849935,13.100000381469727,31.43236015332675 99018,2019-11-05,IBM,131.73995971679688,132.65774536132812,131.5774383544922,108.19549560546875,3153690.0,1.0,-0.8939858346721508,113.00034432376414,101.94294943844288,49.43102802923572,-10.68742484256795,0.4684058567368197,108.9288729349772,108.46448860168456,13.100000381469727,31.43236015332675 99019,2019-11-05,INTC,57.470001220703125,58.349998474121094,57.209999084472656,51.33091354370117,20865400.0,1.0,1.5586340066825244,52.5656843867848,43.414659622614614,65.04019743739087,160.66902730682781,46.761965692178606,47.02851473490397,45.31644344329834,13.100000381469727,31.43236015332675 99020,2019-11-05,JNJ,130.52999877929688,131.47000122070312,129.67999267578125,117.24797821044922,6257300.0,1.0,-0.010130141271304183,121.5683179681266,113.09038106751792,49.42071957257073,-14.318930953865127,5.7739028684314535,117.46584904988607,117.03105354309082,13.100000381469727,31.43236015332675 99021,2019-11-05,JPM,129.38999938964844,130.3000030517578,128.83999633789062,114.39600372314453,13747600.0,1.0,2.9624107964101825,117.40554583657327,100.02750317465721,67.19849474491429,130.36622772432946,45.06947109419433,106.34702707926432,102.50192883809407,13.100000381469727,31.43236015332675 99022,2019-11-05,KO,52.88999938964844,52.88999938964844,52.119998931884766,46.2874870300293,19284000.0,1.0,-0.15093573690056417,48.49290163944339,46.47945553829099,45.40827157342857,-230.74855284054453,22.069237360042273,47.5772762298584,47.70645542144776,13.100000381469727,31.43236015332675 99023,2019-11-05,MCD,189.64999389648438,193.0,189.4499969482422,175.24778747558594,10496000.0,1.0,-4.587210526728825,197.85187213137647,169.14807751461962,38.91473659483339,-124.4926699280703,37.58829653347845,186.5653060913086,191.23648020426432,13.100000381469727,31.43236015332675 99024,2019-11-05,MMM,175.0,175.4600067138672,173.77000427246094,149.2002716064453,2304400.0,1.0,2.454652732322529,150.9301631250578,129.5956165990633,58.32566616518785,163.01295933459556,16.870386876911915,138.51468963623046,138.70203857421876,13.100000381469727,31.43236015332675 99025,2019-11-05,MRK,79.83778381347656,79.91412353515625,78.94084167480469,69.77037811279297,9937974.0,1.0,0.10760293526033138,72.97563441576717,68.41707035718206,48.55380566435407,-50.10037930580843,21.177411423002305,70.54251276652018,70.76665751139323,13.100000381469727,31.43236015332675 99026,2019-11-05,MSFT,144.97000122070312,145.02000427246094,143.91000366210938,139.0166778564453,18250200.0,1.0,1.603250066183307,140.66904584697016,130.32872484394778,57.09250054002574,140.7385575854463,31.787425111087288,134.42509867350262,133.24272715250652,13.100000381469727,31.43236015332675 99027,2019-11-05,NKE,90.1500015258789,90.33999633789062,89.54000091552734,86.37727355957031,5589700.0,1.0,-0.33280177711270653,93.77102424748878,84.11157310358544,50.48733324819156,-101.6653163704992,15.112225782510377,88.8679412841797,85.19352518717447,13.100000381469727,31.43236015332675 99028,2019-11-05,PG,118.83000183105469,119.58999633789062,118.23999786376953,107.71101379394531,9239600.0,1.0,0.2952083180520617,114.85538513328022,104.37062270973736,48.620100071494406,-97.42322887519569,13.488108582839233,110.0029197692871,109.29630839029947,13.100000381469727,31.43236015332675 99029,2019-11-05,TRV,130.19000244140625,131.99000549316406,130.14999389648438,119.50828552246094,1590600.0,1.0,-3.456220197803759,134.37037092864944,112.67862351715135,38.19144983080226,-84.84724267606492,40.14739936000626,126.35387369791667,129.99664001464845,13.100000381469727,31.43236015332675 99030,2019-11-05,UNH,253.74000549316406,254.27000427246094,250.08999633789062,236.10447692871094,5393400.0,1.0,5.987628157793864,249.7350590855301,207.21909435685268,57.86694130360505,85.1397911748257,29.478691752096726,220.88551381429036,220.28854522705078,13.100000381469727,31.43236015332675 99031,2019-11-05,V,179.07000732421875,179.55999755859375,175.17999267578125,171.6282958984375,7447500.0,1.0,0.712947090003837,177.1552454487996,167.22043204143475,50.10927923603894,34.63886541693103,5.099433708388595,171.14271240234376,172.25664800008138,13.100000381469727,31.43236015332675 99032,2019-11-05,VZ,59.70000076293945,59.869998931884766,59.349998474121094,48.16679382324219,10645400.0,1.0,0.18127403032916334,49.599819767013294,47.99906481550624,52.14993678325466,-81.0353849971256,2.0042171053870517,48.53031145731608,47.61435337066651,13.100000381469727,31.43236015332675 99033,2019-11-05,WBA,59.9900016784668,64.5,59.119998931884766,51.15646743774414,28677900.0,1.0,1.0660019351987131,49.81532200653018,42.817923080139735,64.03992532856886,353.7396121116769,55.287627980164466,45.81294161478679,44.8641653696696,13.100000381469727,31.43236015332675 99034,2019-11-05,WMT,117.68000030517578,119.13999938964844,117.08000183105469,111.50959014892578,4217100.0,1.0,0.15261814322306577,113.25313729360266,109.8851691333993,56.16590731349317,-14.681581367548219,6.209360498839661,111.19122975667318,109.19889500935872,13.100000381469727,31.43236015332675 99035,2019-11-06,AAPL,64.19249725341797,64.37249755859375,63.842498779296875,62.5476188659668,75864400.0,2.0,2.0066264896089905,63.330876799239576,55.06828511177116,69.57305817536825,140.54163098776198,31.49187596164527,57.561122512817384,54.67830905914307,12.619999885559082,17.29614021905157 99036,2019-11-06,AMGN,215.4499969482422,218.5800018310547,215.4499969482422,191.6047821044922,2540200.0,2.0,4.047089894087378,193.28801156897765,172.89319723229187,64.49245549124599,164.52001747854155,48.05425717864652,179.44680684407552,178.75780436197917,12.619999885559082,17.29614021905157 99037,2019-11-06,AXP,118.88999938964844,119.72000122070312,118.88999938964844,113.07505798339844,2420700.0,2.0,0.5029533513978492,113.72288102939467,108.86183424160143,52.15069318775606,94.95309142972789,1.1052828314955083,110.41532541910807,111.52429491678873,12.619999885559082,17.29614021905157 99038,2019-11-06,BA,358.8599853515625,359.3999938964844,353.1300048828125,350.05230712890625,3815700.0,2.0,-4.603999973045632,376.71924039502034,320.3442910991203,48.51660765785032,-23.924081508295536,8.733683794201633,356.4177185058594,357.00214335123695,12.619999885559082,17.29614021905157 99039,2019-11-06,CAT,146.47000122070312,146.47000122070312,144.66000366210938,132.45631408691406,3736600.0,2.0,4.874967148129173,136.6704660711128,110.51488854314502,64.27090877187631,133.25746557795026,44.50995131902617,119.14077275594076,115.02866388956706,12.619999885559082,17.29614021905157 99040,2019-11-06,CRM,158.94000244140625,160.0,157.75,158.92999267578125,4207400.0,2.0,2.5565439240850765,162.69787167986638,139.783128075993,56.67658370178272,147.2447728362901,27.595622543829528,150.08500010172526,150.58933385213217,12.619999885559082,17.29614021905157 99041,2019-11-06,CSCO,47.810001373291016,48.5,47.790000915527344,42.64974594116211,15904500.0,2.0,-0.007163121614453871,42.58053678514758,40.56040750501355,49.5409933902476,103.6553245901847,1.3130942867407482,41.70773569742838,42.09239381154378,12.619999885559082,17.29614021905157 99042,2019-11-06,CVX,121.94000244140625,122.13999938964844,119.80000305175781,100.19840240478516,6104700.0,2.0,0.511434622709416,101.47281037858575,94.56173399397285,52.589855247813674,129.30523174106165,17.663018467134613,97.40081405639648,98.60687268575033,12.619999885559082,17.29614021905157 99043,2019-11-06,DIS,131.60000610351562,131.66000366210938,130.66000366210938,130.48822021484375,9132500.0,2.0,-0.15376350493971813,132.23377804771113,127.78935427650764,47.752425391190116,48.714329558039566,5.723148787441791,129.66216023763022,132.21171849568685,12.619999885559082,17.29614021905157 99044,2019-11-06,GS,218.00999450683594,219.07000732421875,216.5500030517578,198.44876098632812,1863000.0,2.0,3.0173330699429357,202.6552456088057,181.81122930574506,57.8098183073492,112.63613310806538,9.81497935841536,189.27222239176433,188.41356735229493,12.619999885559082,17.29614021905157 99045,2019-11-06,HD,232.8300018310547,234.0399932861328,231.88999938964844,212.59567260742188,2631900.0,2.0,1.1991144887795144,216.72656482676922,210.60340038319174,55.60804933107967,6.062240765361647,12.871859451857778,211.65177001953126,207.0468625386556,12.619999885559082,17.29614021905157 99046,2019-11-06,HON,180.67999267578125,180.97999572753906,179.72000122070312,166.67355346679688,2742400.0,2.0,3.4410282867654587,168.3041609103502,145.98350388457166,62.9386472732145,170.57698415090914,40.662142616512206,155.04239705403646,153.72205123901367,12.619999885559082,17.29614021905157 99047,2019-11-06,IBM,131.93116760253906,132.67686462402344,131.50096130371094,108.89382934570312,4683256.0,2.0,-0.6686406596435148,112.91765272389873,101.95580690134543,50.50597879403454,-4.109141043083142,0.0276076748172748,108.81431427001954,108.50359013875325,12.619999885559082,17.29614021905157 99048,2019-11-06,INTC,57.4900016784668,57.709999084472656,56.97999954223633,51.65826416015625,17721000.0,2.0,1.6103723260805651,52.95364868663834,43.690029215583344,65.70453373098408,135.38772043048797,43.29683412051112,47.233571243286136,45.48110980987549,12.619999885559082,17.29614021905157 99049,2019-11-06,JNJ,130.4199981689453,131.47999572753906,129.6999969482422,117.73345184326172,5450000.0,2.0,0.022982683421815864,121.6139996107254,113.20112642687225,50.15248054804725,-6.664336607208606,5.717258881845378,117.46495005289714,117.00906283060709,12.619999885559082,17.29614021905157 99050,2019-11-06,JPM,128.69000244140625,129.83999633789062,128.5800018310547,114.57324981689453,11231100.0,2.0,3.000349436359386,117.43587728855394,101.47430871608472,67.40093233277099,116.78968630428479,42.90288856459786,106.70849177042643,102.80953915913899,12.619999885559082,17.29614021905157 99051,2019-11-06,KO,52.529998779296875,52.79999923706055,52.40999984741211,46.6230354309082,13288900.0,2.0,-0.1978283311769644,48.518282608453696,46.36312417560392,47.02755928845881,-180.26946504803388,22.06923736004227,47.53695220947266,47.70186837514242,12.619999885559082,17.29614021905157 99052,2019-11-06,MCD,193.3000030517578,195.27000427246094,193.0500030517578,177.07156372070312,6473500.0,2.0,-4.391914783234199,196.36363138000954,168.93563467223655,40.847529826937766,-91.17870774690583,27.95229825310381,186.00448964436848,190.8657305399577,12.619999885559082,17.29614021905157 99053,2019-11-06,MMM,174.91000366210938,175.0,172.36000061035156,148.11917114257812,3012900.0,2.0,2.6350942630523377,150.92591227293332,131.5586183667151,57.137379544643515,137.8096793785988,11.450995180670965,138.79844309488934,138.8526407877604,12.619999885559082,17.29614021905157 99054,2019-11-06,MRK,79.73282623291016,80.114501953125,79.32251739501953,70.04804229736328,9735606.0,2.0,0.042563675664922584,72.9536084894486,68.3608431096725,49.17359636512793,-28.60919425865735,19.160675603057413,70.54671986897786,70.73494033813476,12.619999885559082,17.29614021905157 99055,2019-11-06,MSFT,144.3699951171875,144.52000427246094,143.1999969482422,138.63168334960938,16575800.0,2.0,1.60970312951369,140.99278371225003,130.56505320181245,56.531681825089514,113.43523791304135,25.85516443498534,134.57586008707682,133.33767573038736,12.619999885559082,17.29614021905157 99056,2019-11-06,NKE,90.63999938964844,90.72000122070312,88.73999786376953,85.99287414550781,7033800.0,2.0,-0.4151703453578506,93.80185894437241,83.78858752779556,49.68822256792847,-107.0288753618348,21.867476227784664,88.82533620198568,85.29562950134277,12.619999885559082,17.29614021905157 99057,2019-11-06,PG,119.0999984741211,120.3499984741211,118.66000366210938,108.99739074707031,6756300.0,2.0,0.1702356356422854,114.82152415674007,104.32424381811346,50.71473927433894,-64.56546501871446,8.099876069166177,109.9449681599935,109.35389671325683,12.619999885559082,17.29614021905157 99058,2019-11-06,TRV,131.27999877929688,132.58999633789062,131.0800018310547,120.49149322509766,1559600.0,2.0,-3.2052339565013455,133.76427679084958,112.46990823722662,39.83720665001644,-69.28003951178954,35.31871750277706,125.91384607950846,129.7679052988688,12.619999885559082,17.29614021905157 99059,2019-11-06,UNH,249.7100067138672,251.99000549316406,249.08999633789062,236.31202697753906,3668600.0,2.0,5.745556451852508,249.34565967456254,210.29119945629682,57.98424934311826,75.26250995862098,26.022678421381286,221.77691904703775,220.32737375895184,12.619999885559082,17.29614021905157 99060,2019-11-06,V,176.3699951171875,178.19000244140625,176.13999938964844,172.01756286621094,6992500.0,2.0,0.5909966187537066,177.15786408123523,167.4017336970851,50.47595587575176,31.931327853503287,5.0994337083885934,171.19104512532553,172.2309799194336,12.619999885559082,17.29614021905157 99061,2019-11-06,VZ,59.70000076293945,60.130001068115234,59.630001068115234,48.67679977416992,9287600.0,2.0,0.16393716954709703,49.53097178751661,48.141579558308585,54.90521554961574,-22.28522752564779,2.637843395002483,48.54328180948893,47.672915903727215,12.619999885559082,17.29614021905157 99062,2019-11-06,WBA,61.689998626708984,61.70000076293945,58.540000915527344,49.71897506713867,13655100.0,2.0,1.1610176696196532,50.180815917291845,43.071722382268696,59.71245977252776,227.53941007506137,49.33371883661263,45.95585556030274,44.96029790242513,12.619999885559082,17.29614021905157 99063,2019-11-06,WMT,118.83000183105469,119.62000274658203,118.70999908447266,112.11000061035156,3614400.0,2.0,0.2281833992245197,113.29717466306032,109.89460695315061,57.50034694935954,55.175320012030596,12.009121124207825,111.22344029744467,109.38793385823568,12.619999885559082,17.29614021905157 99064,2019-11-07,AAPL,64.68499755859375,65.0875015258789,64.52749633789062,63.26949691772461,94940400.0,3.0,2.0691354065884724,63.780230278295015,55.35126882143643,70.76907429939277,146.49173837453205,36.831654171058645,57.887905502319335,54.911159960428876,12.729999542236328,24.816156228496446 99065,2019-11-07,AMGN,216.91000366210938,218.50999450683594,215.4600067138672,193.01263427734375,2498300.0,3.0,4.253845447093852,194.4714572388082,173.41950040279337,65.49788800189961,155.2631871698721,48.05425717864652,180.11411895751954,179.03995819091796,12.729999542236328,24.816156228496446 99066,2019-11-07,AXP,120.2699966430664,122.43000030517578,120.0999984741211,114.57719421386719,2845000.0,3.0,0.6852415004315446,114.1090932535121,109.06702292690781,54.38228856411987,160.30649604178234,16.248961599778887,110.50422617594401,111.51008122762045,12.729999542236328,24.816156228496446 99067,2019-11-07,BA,356.1199951171875,359.3999938964844,355.04998779296875,355.1966857910156,2834500.0,3.0,-3.5530514221977683,375.03725853987333,320.87934912614224,50.286435565115696,-9.754039850653445,8.73368379420163,355.5119313557943,357.6441416422526,12.729999542236328,24.816156228496446 99068,2019-11-07,CAT,147.38999938964844,148.41000366210938,146.75,133.8401641845703,3816700.0,3.0,4.980764292497199,137.12303163171953,112.36356504796795,65.26936559383627,136.21767487012454,48.576335382415195,119.79644470214843,115.52481791178386,12.729999542236328,24.816156228496446 99069,2019-11-07,CRM,158.92999267578125,161.1300048828125,158.0800018310547,159.5,3802300.0,3.0,2.7248179992821235,163.6813186975025,140.10868069214592,57.114599403733806,143.42317934356706,30.98774416089065,150.32366689046225,150.91900049845378,12.729999542236328,24.816156228496446 99070,2019-11-07,CSCO,48.61000061035156,48.97999954223633,48.20000076293945,42.782283782958984,16717800.0,3.0,0.06266238089168752,42.745166484165495,40.5963473402974,50.04068776687502,146.41440482289352,6.507264718877982,41.70647112528483,42.06574611663818,12.729999542236328,24.816156228496446 99071,2019-11-07,CVX,121.12999725341797,122.0,120.31999969482422,101.86141204833984,5440700.0,3.0,0.6996008051895615,102.00851689574314,94.63607615235257,55.38926250953054,152.1215040071926,17.66301846713461,97.44900538126628,98.68136049906413,12.729999542236328,24.816156228496446 99072,2019-11-07,DIS,132.35000610351562,133.6999969482422,131.75,132.16815185546875,18047600.0,3.0,0.002199770749257368,132.5030622700735,127.87991502484836,50.40297762418192,151.76948748224942,17.98121395175421,129.71815795898436,132.21354090372722,12.729999542236328,24.816156228496446 99073,2019-11-07,GS,220.77000427246094,224.77000427246094,220.41000366210938,202.87342834472656,3748600.0,3.0,3.3746694026493174,203.4883510100226,183.10598187571958,60.935559584143036,150.76222534374187,24.320719122016374,189.72862497965494,188.85194498697916,12.729999542236328,24.816156228496446 99074,2019-11-07,HD,234.0,235.7899932861328,231.75999450683594,211.6236114501953,2832500.0,3.0,0.9890326443947401,216.55594351438592,210.89485146852425,54.523988263705725,8.642406445401214,3.8098238863739864,211.74716084798177,207.54007517496746,12.729999542236328,24.816156228496446 99075,2019-11-07,HON,181.8000030517578,181.99000549316406,179.3800048828125,165.61349487304688,2548800.0,3.0,3.5327712316744453,168.9769862169774,147.03355608038586,61.42189329326237,150.35670786695977,43.250573768609584,155.43048299153645,153.97462844848633,12.729999542236328,24.816156228496446 99076,2019-11-07,IBM,131.806884765625,133.02102661132812,131.52963256835938,109.31462097167969,4261195.0,3.0,-0.4509009123535037,112.70107139236019,102.03007408493472,51.153222279188235,4.068925257577127,2.0940106044687115,108.70358123779297,108.6090768178304,12.729999542236328,24.816156228496446 99077,2019-11-07,INTC,58.0,58.54999923706055,57.86000061035156,52.06184387207031,16962800.0,3.0,1.6647506180000207,53.376586057180525,43.914590929513814,66.51604613511755,137.89785749411823,48.0824363982657,47.45505332946777,45.66692218780518,12.729999542236328,24.816156228496446 99078,2019-11-07,JNJ,131.72999572753906,132.3800048828125,131.00999450683594,118.15596771240234,5873700.0,3.0,0.0823688383872252,121.68087056676252,113.34731775721208,50.79342496752664,27.9751465663752,0.5347422489913523,117.54226277669271,117.04110946655274,12.729999542236328,24.816156228496446 99079,2019-11-07,JPM,130.42999267578125,131.2899932861328,129.9199981689453,115.19349670410156,13528900.0,3.0,3.0453598098134904,117.51841737708867,102.79092634239376,68.1133223561262,120.88202483709449,47.57096230218723,107.11905441284179,103.19400253295899,12.729999542236328,24.816156228496446 99080,2019-11-07,KO,52.880001068115234,53.0,51.959999084472656,46.17271423339844,11725500.0,3.0,-0.2682361477911428,48.59822518934098,46.16221105943832,45.16755382027514,-195.4150198679748,28.088320281905116,47.475142033894855,47.6972271601359,12.729999542236328,24.816156228496446 99081,2019-11-07,MCD,195.72000122070312,196.0,192.32000732421875,176.0684814453125,4820200.0,3.0,-4.268872945960652,194.87975485027158,168.7160932332245,40.125169176544695,-86.88739673585322,27.952298253103812,185.41115010579426,190.52739715576172,12.729999542236328,24.816156228496446 99082,2019-11-07,MMM,175.72999572753906,176.7100067138672,173.7899932861328,148.5618438720703,3358800.0,3.0,2.7817491927511355,150.7330518296948,133.64212974989502,57.504111190918366,140.19401199860155,16.472313824241002,139.10177612304688,139.0959597269694,12.729999542236328,24.816156228496446 99083,2019-11-07,MRK,79.41793823242188,80.14312744140625,78.88359069824219,69.73670959472656,9251325.0,3.0,-0.03371372252661331,72.95240554666564,68.28800201559021,48.49591569208307,-44.982572766123894,22.192832674509898,70.51867268880208,70.73536949157715,12.729999542236328,24.816156228496446 99084,2019-11-07,MSFT,143.83999633789062,144.8800048828125,143.77000427246094,138.82418823242188,17786700.0,3.0,1.6117712680223804,141.32822200837816,130.72617252287185,56.75143019243721,112.74313857484367,27.62105179983146,134.72726643880208,133.50255381266277,12.729999542236328,24.816156228496446 99085,2019-11-07,NKE,90.47000122070312,90.5999984741211,89.7699966430664,86.87701416015625,7110000.0,3.0,-0.4044431501322805,93.74023875260781,83.60034047102499,51.51422127126242,-80.02385650582683,21.867476227784653,88.76863581339518,85.44905471801758,12.729999542236328,24.816156228496446 99086,2019-11-07,PG,120.33999633789062,120.33999633789062,118.80999755859375,108.36326599121094,8909700.0,3.0,0.019797107524553326,114.77807752494937,104.22763841743344,49.68187404568065,-65.54450416058198,8.099876069166168,109.82717310587564,109.42281977335612,12.729999542236328,24.816156228496446 99087,2019-11-07,TRV,132.6999969482422,133.82000732421875,132.6199951171875,121.09237670898438,1333700.0,3.0,-2.9241317065497867,133.0528673689263,112.40292715622019,40.83321578992255,-52.09607831927017,25.818854568338413,125.45591405232747,129.620720799764,12.729999542236328,24.816156228496446 99088,2019-11-07,UNH,251.9499969482422,256.75,251.25999450683594,241.9151153564453,3646300.0,3.0,5.93739271871317,249.46898213526237,213.2552503476478,61.01551811101563,90.907112832468,34.86850284581897,223.06544799804686,220.5537857055664,12.729999542236328,24.816156228496446 99089,2019-11-07,V,177.35000610351562,180.64999389648438,176.85000610351562,173.6328887939453,7227200.0,3.0,0.617574282308567,177.26143894901432,167.64361171016535,51.99065073928067,76.38344072847359,5.394522255170198,171.28121897379557,172.3148292541504,12.729999542236328,24.816156228496446 99090,2019-11-07,VZ,60.2599983215332,60.58000183105469,59.959999084472656,49.0005989074707,14604400.0,3.0,0.17431605940226547,49.53604639727768,48.19317075054946,56.5484954509126,36.53959797752246,10.198769391162477,48.5625052134196,47.745554478963214,12.729999542236328,24.816156228496446 99091,2019-11-07,WBA,59.81999969482422,60.79999923706055,58.560001373291016,49.033653259277344,9861700.0,3.0,1.1675596800674057,50.38895223224921,43.343308662526184,57.786610538993166,175.5950610537685,49.33371883661263,46.08372573852539,45.08172391255697,12.729999542236328,24.816156228496446 99092,2019-11-07,WMT,120.0,120.91999816894531,119.54000091552734,112.79487609863281,4441400.0,3.0,0.3394205088409734,113.38940760148233,109.86054128157431,58.97412273604781,119.75971629314414,25.369745103779806,111.28379618326822,109.60730692545573,12.729999542236328,24.816156228496446 99093,2019-11-08,AAPL,64.67250061035156,65.11000061035156,64.2125015258789,63.44265365600586,69986400.0,4.0,2.1083428117590657,64.29218561182518,55.44015920629006,71.05143521617262,135.05080690873785,31.98691213688877,58.229132715861006,55.15098997751872,12.069999694824219,27.29780971244437 99094,2019-11-08,AMGN,218.2100067138672,221.25,217.4600067138672,195.77513122558594,2069900.0,4.0,4.587726671706918,196.197260571705,173.49198503376374,67.37320506646049,164.16003680835357,53.886271982471044,180.8865000406901,179.3616605122884,12.069999694824219,27.29780971244437 99095,2019-11-08,AXP,121.01000213623047,121.80999755859375,120.88999938964844,114.7566909790039,1984600.0,4.0,0.8345696611334432,114.59784700981663,109.05724866279078,54.64377386240728,155.15649629939412,16.24896159977889,110.60914942423503,111.50309460957845,12.069999694824219,27.29780971244437 99096,2019-11-08,BA,356.3999938964844,357.0,350.54998779296875,348.92401123046875,3218200.0,4.0,-3.189552363859775,371.8012229894637,321.9537727380753,48.19654809375517,-26.730062175550742,1.2634515579256667,354.5298197428385,358.0567377726237,12.069999694824219,27.29780971244437 99097,2019-11-08,CAT,146.66000366210938,148.17999267578125,145.8000030517578,134.8871307373047,2776600.0,4.0,5.090411645795712,138.13879746632978,113.23794737619951,66.01271132969163,124.21050910462507,43.0875193723674,120.4809939066569,116.03781878153482,12.069999694824219,27.29780971244437 99098,2019-11-08,CRM,159.25,161.2100067138672,158.91000366210938,161.11000061035156,3265300.0,4.0,2.9540377023360236,164.89172838216328,140.07227155680155,58.34515535166197,137.66806358470572,31.231569594752667,150.7520004272461,151.23533376057944,12.069999694824219,27.29780971244437 99099,2019-11-08,CSCO,48.41999816894531,48.849998474121094,48.04999923706055,43.14455032348633,14407000.0,4.0,0.1455536253372287,42.99975065720344,40.5423327015612,51.40150613324536,153.5940058900354,3.8299326936002203,41.71698989868164,42.10885925292969,12.069999694824219,27.29780971244437 99100,2019-11-08,CVX,120.97000122070312,121.19999694824219,120.16000366210938,101.05917358398438,4249800.0,4.0,0.7750555629084346,102.35141026075527,94.6926411003287,53.803857637162366,126.96982994551809,16.468937361219233,97.51391092936198,98.75336888631185,12.069999694824219,27.29780971244437 99101,2019-11-08,DIS,140.22000122070312,140.25,136.74000549316406,137.1383819580078,24175900.0,4.0,0.5208537439759198,134.41485292120072,126.75739591913131,57.068768986145585,398.1224720453491,43.289260615449834,129.98323669433594,132.28892288208007,12.069999694824219,27.29780971244437 99102,2019-11-08,GS,223.0,223.22999572753906,221.10000610351562,202.52816772460938,1610800.0,4.0,3.5886338371803106,204.49806671077454,183.75257873600282,60.57330608698423,132.26572882021236,24.32071912201636,190.1508046468099,189.27523829142254,12.069999694824219,27.29780971244437 99103,2019-11-08,HD,232.8000030517578,233.25999450683594,231.6300048828125,211.5327606201172,2088400.0,4.0,0.8059202198204503,216.631729375062,210.6537213695669,54.4214125696762,-14.716501384522505,4.419143747310703,211.8374033610026,208.02876358032228,12.069999694824219,27.29780971244437 99104,2019-11-08,HON,179.66000366210938,181.22999572753906,179.5500030517578,167.04229736328125,1636800.0,4.0,3.6783686523292545,169.94118959022396,147.6991241304792,62.676047532683405,138.5668750974268,43.25057376860958,155.8351608276367,154.26561482747397,12.069999694824219,27.29780971244437 99105,2019-11-08,IBM,131.52963256835938,131.55831909179688,130.17208862304688,109.25108337402344,2383206.0,4.0,-0.28023714762474583,112.18522642435644,102.26935502705956,51.04894524287508,-13.093871655681973,6.090611442385755,108.59883880615234,108.70474306742351,12.069999694824219,27.29780971244437 99106,2019-11-08,INTC,57.849998474121094,58.29999923706055,57.310001373291016,52.259151458740234,11888900.0,4.0,1.7041228123949352,53.81122442161956,44.05977281653961,66.91201990833237,118.59208784859185,39.82292968146588,47.6872750600179,45.858550198872884,12.069999694824219,27.29780971244437 99107,2019-11-08,JNJ,131.3000030517578,133.0399932861328,130.97000122070312,119.56742858886719,5003000.0,4.0,0.24055294608795919,121.85082300199612,113.32749807344332,52.886899035997935,52.600338041439684,3.1856408188621024,117.67411677042644,117.09251619974772,12.069999694824219,27.29780971244437 99108,2019-11-08,JPM,129.8800048828125,130.39999389648438,129.25,115.53023529052734,9293400.0,4.0,3.072781729701063,117.68406881946089,103.88708825451371,68.49993464295389,106.32115438178396,41.842980343938855,107.52062327067057,103.57821769714356,12.069999694824219,27.29780971244437 99109,2019-11-08,KO,52.459999084472656,52.599998474121094,52.09000015258789,46.10205078125,7141800.0,4.0,-0.3259791154204663,48.67252256988452,45.991665052185795,44.87941308057925,-191.59295524373923,28.088320281905116,47.413330713907875,47.67855141957601,12.069999694824219,27.29780971244437 99110,2019-11-08,MCD,194.60000610351562,194.77999877929688,193.22000122070312,176.55177307128906,3499400.0,4.0,-4.085271343221535,193.68593392895633,168.50468344164915,40.648308484022394,-80.15853011228165,27.95229825310381,184.81689910888673,190.17005716959636,12.069999694824219,27.29780971244437 99111,2019-11-08,MMM,174.5800018310547,174.8699951171875,172.11000061035156,147.3956298828125,1615600.0,4.0,2.7719176178136706,150.88027370281253,134.7760541170117,56.19379305446326,111.75306644021343,9.925843938492514,139.34637247721355,139.32736104329427,12.069999694824219,27.29780971244437 99112,2019-11-08,MRK,79.11259460449219,79.8759536743164,78.9217529296875,70.33411407470703,6653123.0,4.0,-0.04543481703689167,72.91827488018934,68.25902614520128,49.86736773722884,-36.38492123042796,22.192832674509898,70.53774464925131,70.74491933186849,12.069999694824219,27.29780971244437 99113,2019-11-08,MSFT,143.97999572753906,145.99000549316406,143.75999450683594,140.4601287841797,16732700.0,4.0,1.7255262209198463,141.9246709771505,130.73406162782996,58.59173142209255,124.09162244379604,32.8892022647859,134.99126230875652,133.69950892130535,12.069999694824219,27.29780971244437 99114,2019-11-08,NKE,90.27999877929688,90.3499984741211,89.29000091552734,86.31001281738281,4555400.0,4.0,-0.43666049004708896,93.59425954167916,83.35518351252004,50.30303404327407,-89.26655933152425,25.90979205418015,88.6885503133138,85.61731287638347,12.069999694824219,27.29780971244437 99115,2019-11-08,PG,119.8499984741211,120.58999633789062,119.16000366210938,108.43573760986328,4249900.0,4.0,-0.09251223247605367,114.76723663086928,104.1821858239647,49.80274055435176,-54.08787476662505,6.204516793333506,109.70399220784505,109.46894683837891,12.069999694824219,27.29780971244437 99116,2019-11-08,TRV,132.72999572753906,133.9499969482422,132.5,121.34727478027344,1301700.0,4.0,-2.650237713504268,132.08427526584552,112.52393472560955,41.25996143511571,-46.862776888455535,24.828848574872733,125.00951410929362,129.4459405263265,12.069999694824219,27.29780971244437 99117,2019-11-08,UNH,256.7699890136719,258.3399963378906,255.0,242.39620971679688,2200300.0,4.0,6.058407090797715,248.53990046129897,217.47640202893538,61.263749074587544,95.17390729950064,37.53552235687688,224.3769307454427,220.77178599039715,12.069999694824219,27.29780971244437 99118,2019-11-08,V,178.3800048828125,179.4499969482422,177.8000030517578,174.1584014892578,3894100.0,4.0,0.6732805951777721,177.41341470277305,167.67750021421912,52.47979132009384,74.2213668581027,5.394522255170191,171.44243265787762,172.3586191813151,12.069999694824219,27.29780971244437 99119,2019-11-08,VZ,60.04999923706055,60.15999984741211,58.959999084472656,48.04536819458008,17644600.0,4.0,0.10426041983424739,49.59216917206102,48.09009553741164,50.889149143093405,-84.01252181458759,6.963963667516119,48.55362663269043,47.794527753194174,12.069999694824219,27.29780971244437 99120,2019-11-08,WBA,58.72999954223633,59.47999954223633,58.08000183105469,49.510032653808594,5450100.0,4.0,1.1973814384712256,50.69648123859414,43.47454918743126,58.743434554259785,138.0032810805643,44.108590937079114,46.21828193664551,45.22654889424642,12.069999694824219,27.29780971244437 99121,2019-11-08,WMT,120.30999755859375,120.87999725341797,118.94000244140625,112.05371856689453,3832700.0,4.0,0.3635803727169957,113.27659883493622,109.89829893117705,56.770237851715095,79.47755356952578,16.63238451341375,111.31475575764973,109.71284980773926,12.069999694824219,27.29780971244437 99180,2019-11-11,AAPL,64.57499694824219,65.61750030517578,64.56999969482422,63.94503402709961,81821200.0,0.0,2.155110092572457,64.81139412232969,55.58030128172305,71.86706591899161,136.5048411424189,35.895913961140344,58.54536514282226,55.379903093973795,12.6899995803833,40.174200771440624 99181,2019-11-11,AMGN,220.24000549316406,221.3800048828125,218.6999969482422,195.41209411621094,1364300.0,0.0,4.7680725150666206,197.63633471234232,173.62984112994286,66.87901799112541,148.70411064024248,54.147370753095224,181.6889846801758,179.60780665079753,12.6899995803833,40.174200771440624 99182,2019-11-11,AXP,120.76000213623047,121.80999755859375,120.51000213623047,114.21819305419922,1704100.0,0.0,0.899096794050692,114.86022853237407,109.2209421219228,53.6886775813156,135.45516367455625,13.13741145023776,110.70584716796876,111.45184059143067,12.6899995803833,40.174200771440624 99183,2019-11-11,BA,349.0400085449219,369.75,345.55999755859375,364.78961181640625,11483400.0,0.0,-1.602779523675565,370.9081724751083,322.44374097704014,53.27728955629709,15.802930842070129,18.269892614504705,354.1552978515625,358.69340362548826,12.6899995803833,40.174200771440624 99184,2019-11-11,CAT,146.74000549316406,148.14999389648438,146.61000061035156,134.7415008544922,2205100.0,0.0,5.106690104072527,138.81985969812098,114.43427543371496,65.81003119509876,115.63544416022869,43.08751937236742,121.16911977132162,116.53062744140625,12.6899995803833,40.174200771440624 99185,2019-11-11,CRM,161.22000122070312,162.22999572753906,160.25,161.77999877929688,3541200.0,0.0,3.1534086888343893,166.08487082803853,140.12012947713723,58.85342758863636,135.1047510077642,34.390768676258986,151.19666697184246,151.53350041707355,12.6899995803833,40.174200771440624 99186,2019-11-11,CSCO,48.0099983215332,48.470001220703125,47.560001373291016,42.49953842163086,19590400.0,0.0,0.157384236360663,43.019225279552955,40.70398906065701,48.94587802380147,104.594351298139,4.54859186187541,41.68934644063314,42.130845324198404,12.6899995803833,40.174200771440624 99187,2019-11-11,CVX,120.19999694824219,121.38999938964844,120.01000213623047,100.9588851928711,3870800.0,0.0,0.8173397827656572,102.6301816296085,94.80079142337001,53.60543379230293,120.36990008102431,17.531357634980136,97.57547353108724,98.82300923665365,12.6899995803833,40.174200771440624 99188,2019-11-11,DIS,137.5,138.55999755859375,136.2100067138672,135.92564392089844,10138400.0,0.0,0.8245282813615802,135.3594584856842,126.51259961978455,55.19627828899223,271.1048063263862,39.564341696212665,130.19596252441406,132.31443684895834,12.6899995803833,40.174200771440624 99189,2019-11-11,GS,220.89999389648438,221.41000366210938,218.52000427246094,199.0029296875,2754500.0,0.0,3.434158108143947,204.74541342521908,184.7054441187262,56.99449052599181,96.61906128498573,14.772627458253288,190.50817311604817,189.59102147420248,12.6899995803833,40.174200771440624 99190,2019-11-11,HD,230.5,232.27999877929688,230.17999267578125,210.58792114257812,2309600.0,0.0,0.5778999833295302,216.80291668705408,210.2663170165592,53.34177814169378,-41.33592212226295,11.131703094801747,211.83074086507162,208.4737121582031,12.6899995803833,40.174200771440624 99191,2019-11-11,HON,180.69000244140625,181.44000244140625,179.7899932861328,166.69200134277344,1594600.0,0.0,3.722578132376384,170.52246597089706,148.7632868977553,62.16350279304683,125.11108737960738,43.8327081372602,156.19251912434896,154.50835952758788,12.6899995803833,40.174200771440624 99192,2019-11-11,IBM,131.16635131835938,131.16635131835938,129.06309509277344,107.55210876464844,2686128.0,0.0,-0.278863373184862,111.5805086873554,102.48410541786922,48.323999202266045,-32.659653445726654,12.234733724752642,108.38044586181641,108.74803009033204,12.6899995803833,40.174200771440624 99193,2019-11-11,INTC,57.970001220703125,58.5,57.900001525878906,52.33089828491211,11228900.0,0.0,1.7212731637961554,54.15259002196646,44.3455396319642,67.05855931960178,113.93338817131743,41.099954825957674,47.89958979288737,46.03948141733805,12.6899995803833,40.174200771440624 99194,2019-11-11,JNJ,132.27000427246094,132.52000427246094,131.3300018310547,118.65042877197266,4371400.0,0.0,0.28859403714294274,121.93348893860251,113.3581057574424,51.41671258794862,33.90143001914339,3.1856408188621144,117.75202992757161,117.11644439697265,12.6899995803833,40.174200771440624 99195,2019-11-11,JPM,129.60000610351562,130.10000610351562,129.35000610351562,115.12261199951172,8679000.0,0.0,3.0267317265724074,117.53813090601514,105.22660832127977,67.47545910636946,96.44060780519351,41.84298034393885,107.90948384602865,103.918718846639,12.6899995803833,40.174200771440624 99196,2019-11-11,KO,52.33000183105469,52.369998931884766,51.779998779296875,45.77534484863281,8198300.0,0.0,-0.39356648222861423,48.775741335150926,45.75952706694868,43.550618493198954,-207.79519249384632,32.20991547684665,47.33680305480957,47.64654102325439,12.6899995803833,40.174200771440624 99197,2019-11-11,MCD,193.6300048828125,194.25,192.5,175.66722106933594,2746700.0,0.0,-3.9654306877473005,192.45192235834588,168.3033724414588,39.98681252311217,-80.98612447750135,29.855592424626863,184.14604746500652,189.79495035807292,12.6899995803833,40.174200771440624 99198,2019-11-11,MMM,172.5,172.5,169.64999389648438,144.80776977539062,2664300.0,0.0,2.526187029247069,150.77901549485497,135.69452118727392,53.40054593182845,77.1998309073966,1.0367698763817728,139.50839589436848,139.44951680501302,12.6899995803833,40.174200771440624 99199,2019-11-11,MRK,79.35114288330078,79.80915832519531,79.1603012084961,70.07328796386719,3725221.0,0.0,-0.07490687636936855,72.84740261001883,68.21125980453195,49.27475729816427,-36.16495511223899,22.192832674509894,70.51250178019205,70.72783228556315,12.6899995803833,40.174200771440624 99200,2019-11-11,MSFT,145.33999633789062,146.4199981689453,144.72999572753906,140.6044921875,14362600.0,0.0,1.8065025242135846,142.46407219631695,130.82594397799946,58.751957558082665,123.3462669823672,34.852759056486946,135.21837056477864,133.859575398763,12.6899995803833,40.174200771440624 99201,2019-11-11,NKE,89.37000274658203,90.0999984741211,89.37000274658203,86.5406494140625,3247300.0,0.0,-0.43852744676888733,93.26526895868574,83.21999715459552,50.78989597383476,-82.62105789191872,25.909792054180148,88.56457799275717,85.77711359659831,12.6899995803833,40.174200771440624 99202,2019-11-11,PG,119.4800033569336,120.0,119.08999633789062,108.10055541992188,3850400.0,0.0,-0.20618779056327696,114.76702872460423,104.18619698340358,49.23688147692183,-60.68029848701396,6.694230224065191,109.57533950805664,109.48263282775879,12.6899995803833,40.174200771440624 99203,2019-11-11,TRV,133.0,133.94000244140625,132.8000030517578,121.57486724853516,1319100.0,0.0,-2.387290738994693,130.89882240633548,112.83813285489498,41.64869878611788,-40.826372714916886,24.82884857487273,124.54976196289063,129.25654144287108,12.6899995803833,40.174200771440624 99204,2019-11-11,UNH,255.0500030517578,256.4599914550781,253.3300018310547,239.67953491210938,1765600.0,0.0,5.867462445295729,245.04111471614505,224.13519753971434,59.06671081571989,80.67225735854264,31.490298205109347,225.5330846150716,220.92197545369467,12.6899995803833,40.174200771440624 99205,2019-11-11,V,178.5,180.36000061035156,178.1999969482422,174.7130584716797,3617300.0,0.0,0.7534985700100947,177.61522778859546,167.68782244333812,53.002604104963304,87.84952344766563,9.2257541901151,171.68668416341146,172.37986501057944,12.6899995803833,40.174200771440624 99206,2019-11-11,VZ,59.29999923706055,59.689998626708984,59.209999084472656,48.2558479309082,7754000.0,0.0,0.06497577612098837,49.59123456991578,48.091839999786366,51.98449676807872,-78.16582290659368,6.963963667516136,48.55016174316406,47.84233544667562,12.6899995803833,40.174200771440624 99207,2019-11-11,WBA,62.63999938964844,63.2400016784668,61.209999084472656,52.02565383911133,24417800.0,0.0,1.407777025353397,51.51691335620198,43.37119356213297,63.28905284892965,220.5232504278526,56.773455034473876,46.41161969502767,45.39687538146973,12.6899995803833,40.174200771440624 99208,2019-11-11,WMT,118.69999694824219,119.62999725341797,118.27999877929688,111.6784439086914,4439000.0,0.0,0.348429234954466,113.26814130771494,109.89455858242177,55.68032654220271,23.02084708564055,7.798341848195714,111.3260134379069,109.8074473063151,12.6899995803833,40.174200771440624 99209,2019-11-12,AAPL,65.38749694824219,65.69750213623047,65.2300033569336,63.88650894165039,87388800.0,1.0,2.1625227975890198,65.20214181983437,55.85642484581504,71.62386962065301,131.69509894714167,36.51080903103943,58.854621760050456,55.59223880767822,12.680000305175781,12.041280737295901 99210,2019-11-12,AMGN,221.30999755859375,225.25999450683594,219.8699951171875,195.95220947265625,2704500.0,1.0,4.898118232571278,199.02283649475658,173.71756420104418,67.24875317044516,148.62560210075904,61.16283901862263,182.5189173380534,179.8337366739909,12.680000305175781,12.041280737295901 99211,2019-11-12,AXP,120.87000274658203,121.2300033569336,120.41000366210938,114.20875549316406,2012400.0,1.0,0.9386532688856164,115.13721007505886,109.25572205384738,53.67166968612544,117.9087638537426,12.291913002145522,110.85179748535157,111.40403671264649,12.680000305175781,12.041280737295901 99212,2019-11-12,BA,366.489990234375,367.1099853515625,360.010009765625,360.7337341308594,5769700.0,1.0,-0.6648619340742812,369.71897068347175,323.04367885266106,51.93037077392197,32.66304484807356,18.26989261450471,353.8277598063151,359.2076207478841,12.680000305175781,12.041280737295901 99213,2019-11-12,CAT,148.11000061035156,148.47000122070312,146.02000427246094,133.23019409179688,2843100.0,1.0,4.9406878996690295,139.25043894206573,115.49057668293426,63.710042810468124,102.61523976819348,39.432025462837736,121.92550430297851,116.98424644470215,12.680000305175781,12.041280737295901 99214,2019-11-12,CRM,162.0,164.3699951171875,161.58999633789062,162.86000061035156,3710600.0,1.0,3.359828739550238,167.30084085190805,139.9161589649865,59.673950441549906,138.44265327098037,40.519164323530674,151.70233357747395,151.85333379109701,12.680000305175781,12.041280737295901 99215,2019-11-12,CSCO,48.290000915527344,48.7400016784668,48.119998931884766,42.73810958862305,15632900.0,1.0,0.18389099921473928,43.089832021017635,40.810979365090766,49.86236040234767,148.77838108635322,0.19524991668361638,41.718470891316734,42.13429991404215,12.680000305175781,12.041280737295901 99216,2019-11-12,CVX,121.29000091552734,122.05000305175781,120.4800033569336,101.08422088623047,4503600.0,1.0,0.8511523204970928,102.89256162443534,94.92700319490059,53.82558910476781,121.41729248316855,21.250534387085192,97.71336110432942,98.8738463083903,12.680000305175781,12.041280737295901 99217,2019-11-12,DIS,138.02999877929688,139.33999633789062,136.74000549316406,137.7546844482422,17284000.0,1.0,1.1989599606243644,136.64187326559318,126.10693349710213,57.37816832884228,258.6400508083259,41.93883882564189,130.49517008463542,132.3689437866211,12.680000305175781,12.041280737295901 99218,2019-11-12,GS,218.55999755859375,221.11000061035156,217.92999267578125,200.2567901611328,1891600.0,1.0,3.3740174680987707,205.07554967806252,185.6427593429336,57.90950114311347,90.88064184858175,12.657495879695475,191.04483235677083,189.88586807250977,12.680000305175781,12.041280737295901 99219,2019-11-12,HD,232.14999389648438,234.6300048828125,232.0,211.78712463378906,2991100.0,1.0,0.48832885166453366,216.7695804722651,210.0725292079107,54.52625278611133,0.4026080529236449,0.9228658539457402,211.89251861572265,208.87393442789713,12.680000305175781,12.041280737295901 99220,2019-11-12,HON,181.1699981689453,183.1199951171875,181.10000610351562,167.7797393798828,1816900.0,1.0,3.8015637720416464,171.1194278486903,149.85970117963,63.13198642873123,127.5592377898974,48.362371807331975,156.74007720947264,154.7564816792806,12.680000305175781,12.041280737295901 99221,2019-11-12,IBM,129.89483642578125,130.6501007080078,129.08221435546875,107.6473617553711,3186639.0,1.0,-0.26701059482604705,110.66628447747249,102.94255951666813,48.48348887455014,-31.65342323323652,12.234733724752637,108.21126022338868,108.77616602579752,12.680000305175781,12.041280737295901 99222,2019-11-12,INTC,58.400001525878906,58.79999923706055,58.029998779296875,52.196372985839844,11952500.0,1.0,1.70436303731789,54.45879485272005,44.562928703798505,66.48741199864159,106.24186961139203,43.03818098807313,48.13031349182129,46.20731881459554,12.680000305175781,12.041280737295901 99223,2019-11-12,JNJ,132.0,132.08999633789062,131.02000427246094,118.08407592773438,5228700.0,1.0,0.27776510339045046,121.79076769372215,113.36687695959817,50.5194409474267,12.804710792825826,1.1760911360291317,117.79278513590495,117.11769739786784,12.680000305175781,12.041280737295901 99224,2019-11-12,JPM,129.6300048828125,130.6199951171875,129.00999450683594,114.4491958618164,9099000.0,1.0,2.902440189187402,117.59769455497211,105.98226149971539,65.7937764867061,88.70633899195028,43.7782997500407,108.33860295613607,104.23378461201986,12.680000305175781,12.041280737295901 99225,2019-11-12,KO,51.90999984741211,51.90999984741211,51.58000183105469,45.660552978515625,12656900.0,1.0,-0.45119164549530666,48.8589285728829,45.517397415886634,43.0869223085417,-213.60167068910948,34.787541583312944,47.25026791890462,47.60852654774984,12.680000305175781,12.041280737295901 99226,2019-11-12,MCD,193.0,193.86000061035156,192.77000427246094,176.25086975097656,2930600.0,1.0,-3.7797894738090463,191.23798160270258,168.2461355237623,40.646115838454506,-74.57618459817617,29.855592424626877,183.66760711669923,189.4248845418294,12.680000305175781,12.041280737295901 99227,2019-11-12,MMM,170.36000061035156,172.07000732421875,170.02999877929688,145.42919921875,1740400.0,1.0,2.354447326800539,150.86281080291587,136.27981615020911,53.96893578356492,74.44154787206544,1.0367698763817668,139.86195220947266,139.56145782470702,12.680000305175781,12.041280737295901 99228,2019-11-12,MRK,79.75190734863281,80.93511199951172,79.75190734863281,70.78007507324219,8616656.0,1.0,-0.040762003857835793,72.76202910366229,68.21922394809553,50.910089193459136,23.20263169635976,9.341884086570131,70.5268061319987,70.70678316752115,12.680000305175781,12.041280737295901 99229,2019-11-12,MSFT,146.27999877929688,147.57000732421875,146.05999755859375,141.52833557128906,18641600.0,1.0,1.9230554816352878,143.11865203500827,130.70064575551908,59.78217608103671,135.39798618100454,39.88154139329257,135.53914489746094,133.99847081502278,12.680000305175781,12.041280737295901 99230,2019-11-12,NKE,90.30999755859375,92.02999877929688,89.48999786376953,86.01207733154297,3979600.0,1.0,-0.4771579927004126,92.91675923664248,83.06012293498837,49.63702438297971,-60.80991510190695,1.7280984743826788,88.47552210489908,85.91452509562174,12.680000305175781,12.041280737295901 99231,2019-11-12,PG,119.48999786376953,119.5999984741211,118.55000305175781,108.04621124267578,4759600.0,1.0,-0.29723526712915316,114.60575251257778,104.60238423668979,49.143230117748274,-67.11083400666914,10.545218756875315,109.46077728271484,109.47951075236003,12.680000305175781,12.041280737295901 99232,2019-11-12,TRV,133.69000244140625,133.72999572753906,132.44000244140625,121.40188598632812,1050600.0,1.0,-2.167871634708888,129.4868620594551,113.34333508409959,41.43310612720666,-40.13390641690059,26.655195974071137,124.17953236897786,129.05263849894206,12.680000305175781,12.041280737295901 99233,2019-11-12,UNH,253.58999633789062,255.75999450683594,253.41000366210938,240.77374267578125,1892500.0,1.0,5.738283499679142,245.15150618462002,225.5963209638175,59.669346306024835,78.31412514799365,31.490298205109333,226.7291702270508,221.1057362874349,12.680000305175781,12.041280737295901 99234,2019-11-12,V,179.94000244140625,181.05999755859375,178.8800048828125,174.90768432617188,6118700.0,1.0,0.8232862415902105,177.73440941051916,167.66497871203944,53.18954744790185,98.25767038805901,12.15108682659452,171.86346689860025,172.37986501057944,12.680000305175781,12.041280737295901 99235,2019-11-12,VZ,59.90999984741211,59.939998626708984,59.13999938964844,48.021087646484375,7709400.0,1.0,0.014729428287665769,49.620519565403576,47.96298377627122,50.68027610220271,-76.715667923539,2.4076912869951452,48.55249176025391,47.881556828816734,12.680000305175781,12.041280737295901 99236,2019-11-12,WBA,62.29999923706055,62.849998474121094,61.5099983215332,52.41846466064453,6901800.0,1.0,1.5879091657924604,52.321039809156844,43.252384720872456,63.93099444728728,190.8374651202584,56.773455034473876,46.63504460652669,45.55789737701416,12.680000305175781,12.041280737295901 99237,2019-11-12,WMT,119.5999984741211,120.0,118.80999755859375,111.75349426269531,5063100.0,1.0,0.3385749047196924,113.23085210994549,109.89338189884359,55.855662991613094,44.45055371374214,11.801685939735544,111.36572875976563,109.89047406514486,12.680000305175781,12.041280737295901 99238,2019-11-13,AAPL,65.28250122070312,66.19499969482422,65.26750183105469,64.4986343383789,102734400.0,2.0,2.19251685399243,65.5864018385753,56.223348527635636,72.62613953438742,132.81022664342268,40.31642408888794,59.22991358439128,55.81473611195882,13.0,64.85208495677628 99239,2019-11-13,AMGN,220.42999267578125,221.69000244140625,218.5399932861328,194.50013732910156,2333000.0,2.0,4.828352076913035,199.86706194432784,174.33074231592607,65.22378367962477,117.02614840418343,52.607193228467416,183.41791432698568,180.07722702026368,13.0,64.85208495677628 99240,2019-11-13,AXP,120.2699966430664,120.97000122070312,120.12999725341797,113.61357879638672,1807900.0,2.0,0.9114694227155269,115.27251907056943,109.38966354661808,52.58489803204162,100.63653988350194,9.835022981742618,111.09837341308594,111.39305623372395,13.0,64.85208495677628 99241,2019-11-13,BA,361.8699951171875,366.6199951171875,361.1199951171875,360.3559875488281,3453700.0,2.0,0.047416927976371426,368.04093888606957,323.9493870416648,51.80418711946965,34.15338895862038,18.26989261450471,353.7373453776042,359.748979695638,13.0,64.85208495677628 99242,2019-11-13,CAT,144.36000061035156,145.86000061035156,143.69000244140625,131.5459442138672,3194400.0,2.0,4.619968941288192,139.14331840955532,116.99203239000525,61.44946200074375,78.78679282658598,25.858363404532962,122.69831364949545,117.4201826731364,13.0,64.85208495677628 99243,2019-11-13,CRM,163.0500030517578,164.4199981689453,162.02000427246094,162.60000610351562,5389700.0,2.0,3.4625249013657253,168.26988805315764,140.51011225201816,59.379065014890664,126.89202612137052,40.65761446498796,152.31500040690105,152.13766733805338,13.0,64.85208495677628 99244,2019-11-13,CSCO,48.2400016784668,48.849998474121094,48.150001525878906,42.817623138427734,25187000.0,2.0,0.20890574332455003,43.18856924747022,40.85979691769091,50.170767207460926,144.68467849098064,2.129196134861327,41.784737777709964,42.14741045633952,13.0,64.85208495677628 99245,2019-11-13,CVX,120.45999908447266,122.41000366210938,120.37000274658203,102.1873550415039,5076400.0,2.0,0.9559431892771784,103.2336953048561,95.18505698396226,55.737952286124475,124.11997540118756,23.268221524704554,97.99164505004883,98.95950457255046,13.0,64.85208495677628 99246,2019-11-13,DIS,138.5800018310547,149.9199981689453,136.83999633789062,147.83428955078125,45725400.0,2.0,2.2827258148291207,141.26838847183922,123.25578145003578,66.63985599991338,383.20408799727466,63.010920202679166,131.14394989013672,132.5940948486328,13.0,64.85208495677628 99247,2019-11-13,GS,218.38999938964844,219.83999633789062,217.00999450683594,199.26646423339844,1756000.0,2.0,3.2094480325962707,205.1925055342571,186.60700008097726,56.91999368068247,75.81979775786338,9.300046127894603,191.68294881184895,190.19761632283527,13.0,64.85208495677628 99248,2019-11-13,HD,232.08999633789062,234.89999389648438,230.85000610351562,213.31341552734375,2399600.0,2.0,0.534342436863966,216.69331213884374,210.0488662058828,55.997031204959995,0.4963857401297433,4.49620212313279,212.17263641357422,209.16204147338868,13.0,64.85208495677628 99249,2019-11-13,HON,180.7899932861328,182.7899932861328,180.50999450683594,167.72442626953125,1855200.0,2.0,3.815712002041465,171.40347898131589,151.2644165264966,63.047093121665156,115.01294669551864,44.00254249067961,157.38135274251303,155.04040095011393,13.0,64.85208495677628 99250,2019-11-13,IBM,129.43594360351562,129.61758422851562,127.96366882324219,106.76612854003906,3052646.0,2.0,-0.3249791805847906,109.73325539918267,103.40153082518256,47.092477432728984,-53.29836881225975,18.388674549088208,108.06422602335611,108.81629231770833,13.0,64.85208495677628 99251,2019-11-13,INTC,57.869998931884766,57.970001220703125,57.349998474121094,51.91834259033203,15332700.0,2.0,1.649512359240937,54.65202626572206,44.88332720412657,65.29834139268446,85.36994730224026,32.475435112676145,48.39250081380208,46.37988758087158,13.0,64.85208495677628 99252,2019-11-13,JNJ,131.0399932861328,131.49000549316406,130.72000122070312,118.01214599609375,5885400.0,2.0,0.26037748150601203,121.19606569450457,113.61096784431379,50.40387513382326,0.34136863683431573,0.8220479418642521,117.77090962727864,117.14229024251303,13.0,64.85208495677628 99253,2019-11-13,JPM,128.1300048828125,128.82000732421875,127.41999816894531,113.84663391113281,8023300.0,2.0,2.723916918085507,117.37997160424173,106.9797558737856,64.31016811951173,68.45431020287161,29.6734862509673,108.81503194173177,104.5590264638265,13.0,64.85208495677628 99254,2019-11-13,KO,52.18000030517578,52.45000076293945,51.959999084472656,46.278663635253906,12257900.0,2.0,-0.44188980768245045,48.85967183717325,45.42128900877401,46.27337248693514,-134.93388482944408,21.458014348656455,47.230547205607095,47.592648124694826,13.0,64.85208495677628 99255,2019-11-13,MCD,193.77000427246094,195.08999633789062,193.50999450683594,177.81935119628906,3405000.0,2.0,-3.466148527378806,189.59794104610464,168.67335869754768,42.405146371379146,-59.96379407240382,23.487539205762495,183.32503916422527,189.0856465657552,13.0,64.85208495677628 99256,2019-11-13,MMM,170.11000061035156,171.38999938964844,169.5800018310547,145.18231201171875,1638800.0,2.0,2.173367414330812,150.76693075353847,137.08820230310215,53.69974034945632,65.25428396219199,0.6426427558860988,140.2847432454427,139.69680786132812,13.0,64.85208495677628 99257,2019-11-13,MRK,80.67748260498047,81.21183013916016,80.25763702392578,71.36904907226562,6516883.0,2.0,0.03343788197908282,72.79813034219481,68.21425216512941,52.237482855484906,53.676056320775345,6.40206692636762,70.61655705769857,70.70307299296061,13.0,64.85208495677628 99258,2019-11-13,MSFT,146.74000549316406,147.4600067138672,146.27999877929688,141.75927734375,16919200.0,2.0,2.010879444579274,143.75042283509416,130.732874894398,60.040268927196024,126.95558344680252,39.88154139329258,135.94524434407552,134.15965983072917,13.0,64.85208495677628 99259,2019-11-13,NKE,89.7300033569336,91.55000305175781,89.56999969482422,87.7323226928711,5923600.0,2.0,-0.36475884182628704,92.50945843801959,83.12241412057416,53.21256932823827,-44.46446351529925,1.7280984743826788,88.4691151936849,86.09019317626954,13.0,64.85208495677628 99260,2019-11-13,PG,119.9000015258789,121.05000305175781,119.87000274658203,109.29632568359375,7262800.0,2.0,-0.26545723476846206,114.4537645736229,105.10459113926773,51.345480748638984,-19.178988500062033,1.163895749849284,109.47099965413412,109.51732711791992,13.0,64.85208495677628 99261,2019-11-13,TRV,132.6999969482422,134.38999938964844,132.50999450683594,122.11200714111328,1074500.0,2.0,-1.914609148807429,128.0912025149902,113.97061923183601,42.692894655219646,-31.233774223579168,20.898669408557215,123.92886886596679,128.87671928405763,13.0,64.85208495677628 99262,2019-11-13,UNH,254.8699951171875,256.8800048828125,253.19000244140625,239.1890411376953,3289800.0,2.0,5.445266442386611,244.32014739870115,227.99164917112304,58.381615418121186,74.5934979452155,33.7228164426408,227.88689575195312,221.33428217569988,13.0,64.85208495677628 99263,2019-11-13,V,179.39999389648438,180.8800048828125,177.89999389648438,174.5865478515625,6138300.0,2.0,0.8429632883968168,177.8778084444522,167.6714377713681,52.83084353439479,80.94091237499431,6.990984833258509,172.174213663737,172.38262201944988,13.0,64.85208495677628 99264,2019-11-13,VZ,59.150001525878906,59.52000045776367,58.79999923706055,48.093936920166016,10255600.0,2.0,-0.01899388710900496,49.6415611885806,47.870703444598114,51.074314017612544,-113.77015374066278,8.098791249207222,48.58235397338867,47.93174018859863,13.0,64.85208495677628 99265,2019-11-13,WBA,62.630001068115234,62.81999969482422,61.779998779296875,52.02565383911133,4917100.0,2.0,1.6796071685122413,52.89836648158731,43.309394901469325,62.7950718268366,163.83117629909,56.77345503447388,46.89747136433919,45.719197845458986,13.0,64.85208495677628 99266,2019-11-13,WMT,119.16000366210938,121.36000061035156,118.66000366210938,113.49848175048828,7711800.0,2.0,0.46619715322330535,113.50730662299515,109.76328053520797,59.69129819726679,115.13689919404783,24.655539987060834,111.51771087646485,110.03010342915853,13.0,64.85208495677628 99267,2019-11-14,AAPL,65.9375,66.22000122070312,65.5250015258789,64.05236053466797,89182800.0,3.0,2.1554303343088534,65.78934417398014,56.704835360931966,70.74166170326629,122.57671784149,40.50799208136049,59.57525405883789,56.02055581410726,13.050000190734863,59.67520263181187 99268,2019-11-14,AMGN,218.22000122070312,218.74000549316406,213.5500030517578,194.7496795654297,2749300.0,3.0,4.738574531339054,200.60018689125144,175.04898303062356,65.40895641318576,85.96432890619023,25.818906128696657,184.2245864868164,180.3135134379069,13.050000190734863,59.67520263181187 99269,2019-11-14,AXP,120.0,120.9800033569336,119.80000305175781,114.24653625488281,1990600.0,3.0,0.9302767544826196,115.4811292219816,109.35394005292073,53.61811947089895,99.66512600269633,6.88876132713513,111.36226882934571,111.37568486531576,13.050000190734863,59.67520263181187 99270,2019-11-14,BA,363.1000061035156,368.4800109863281,361.4800109863281,365.26678466796875,5339600.0,3.0,0.9966743031557712,368.16066702278135,323.88147775260927,53.32929561072334,47.86125994896639,20.703698739010047,353.65545756022135,360.2364562988281,13.050000190734863,59.67520263181187 99271,2019-11-14,CAT,144.2100067138672,145.33999633789062,143.2100067138672,130.58999633789062,2581700.0,3.0,4.23978623517074,138.95139509673922,118.31287339691316,60.195379122562,68.63320872593904,23.216870337083094,123.43684844970703,117.82498079935709,13.050000190734863,59.67520263181187 99272,2019-11-14,CRM,163.02999877929688,163.5800018310547,162.38999938964844,163.0500030517578,3820700.0,3.0,3.5394230764215138,169.06207335292646,141.40592744053055,59.73532038672024,116.35967461922793,40.657614464987965,152.8500005086263,152.39883397420246,13.050000190734863,59.67520263181187 99273,2019-11-14,CSCO,45.560001373291016,46.0,44.599998474121094,39.68096923828125,65568900.0,3.0,-0.024093907807085202,43.48881638190532,40.37223441460347,40.10388050104655,-227.06020326856526,38.79004831996459,41.72141558329265,42.0959664662679,13.050000190734863,59.67520263181187 99274,2019-11-14,CVX,121.8499984741211,122.94000244140625,121.4000015258789,101.91991424560547,4882800.0,3.0,1.0058160493121164,103.45475486798358,95.51638236956524,55.16495200318186,127.61418425327126,26.242276829267336,98.23705724080403,99.01633122762044,13.050000190734863,59.67520263181187 99275,2019-11-14,DIS,148.0,150.6300048828125,146.27999877929688,146.2736358642578,28393600.0,3.0,2.981319556778743,143.9545651863487,122.03880334392471,64.39845405075545,342.61218443217325,63.94950466936685,131.77351150512695,132.78279774983724,13.050000190734863,59.67520263181187 99276,2019-11-14,GS,218.7899932861328,220.47000122070312,218.02999877929688,199.3663787841797,1483100.0,3.0,3.0519073503407412,205.02471882979313,187.9531971247967,56.99668479268611,76.83685172425608,11.236488386727233,192.3549835205078,190.5004961649577,13.050000190734863,59.67520263181187 99277,2019-11-14,HD,235.0,236.94000244140625,234.0399932861328,214.9032745361328,2282200.0,3.0,0.6911299537542561,216.66252015238385,210.05967223042867,57.478985069006285,58.17523129418883,5.160411046772806,212.46759389241535,209.4268320719401,13.050000190734863,59.67520263181187 99278,2019-11-14,HON,180.6699981689453,181.3699951171875,179.11000061035156,166.427490234375,2208300.0,3.0,3.6798536153104635,171.6955580483516,152.17282421483202,61.05566916742658,93.96416462742017,34.01350643379942,157.96587829589845,155.29778823852538,13.050000190734863,59.67520263181187 99279,2019-11-14,IBM,128.23135375976562,128.4225616455078,127.46653747558594,106.3850326538086,4425940.0,3.0,-0.39709350872087157,109.73455392748807,103.50401495068576,46.49569471387743,-66.93039773935945,21.01973253118731,107.89585774739584,108.83372039794922,13.050000190734863,59.67520263181187 99280,2019-11-14,INTC,57.61000061035156,58.040000915527344,57.56999969482422,51.84660720825195,12119000.0,3.0,1.5820178389948651,54.72067952544124,45.373754831248206,64.98812366792566,81.43295884312661,33.01971536387774,48.63326924641927,46.5430845896403,13.050000190734863,59.67520263181187 99281,2019-11-14,JNJ,131.02999877929688,131.36000061035156,130.13999938964844,117.73345184326172,4217500.0,3.0,0.221555423889086,120.14981424640759,114.18883931804554,49.94593107921325,-14.403080063440578,4.71121840337434,117.76401748657227,117.14840723673503,13.050000190734863,59.67520263181187 99282,2019-11-14,JPM,127.72000122070312,128.83999633789062,127.58999633789062,113.95296478271484,8483400.0,3.0,2.5614887049200803,117.09350572584636,107.99725889207356,64.45647873454698,66.73932643435914,29.76607961277507,109.29973119099935,104.88164507548014,13.050000190734863,59.67520263181187 99283,2019-11-14,KO,52.529998779296875,52.66999816894531,52.349998474121094,46.472923278808594,8660300.0,3.0,-0.4140697659479855,48.82466232884063,45.353869317887884,47.23385625585125,-95.53233146572991,16.443077937021265,47.194932301839195,47.57679322560628,13.050000190734863,59.67520263181187 99284,2019-11-14,MCD,195.22999572753906,195.5,193.16000366210938,176.90740966796875,3173900.0,3.0,-3.25366564537066,188.04190802557474,169.05760521905415,41.66250275364767,-58.88994619918438,21.366768845948446,182.83778279622396,188.6973449707031,13.050000190734863,59.67520263181187 99285,2019-11-14,MMM,169.97999572753906,172.32000732421875,169.92999267578125,145.50579833984375,1613900.0,3.0,2.032533145387788,150.73897352731558,137.74523972952034,54.01066955870474,68.08269320015057,2.9221864690408004,140.73023579915363,139.8355634053548,13.050000190734863,59.67520263181187 99286,2019-11-14,MRK,81.03053283691406,81.27862548828125,79.86640930175781,71.14189147949219,7911247.0,3.0,0.07306980357333259,72.84726034707259,68.2282279341774,51.679932843990315,36.26986812088867,10.056817198460417,70.66732330322266,70.6780236562093,13.050000190734863,59.67520263181187 99287,2019-11-14,MSFT,147.02000427246094,148.41000366210938,147.0,142.48098754882812,19729800.0,3.0,2.1143437117401334,144.4113390919604,130.87741823225835,60.85243668084209,133.2645845957005,43.96452970017431,136.32311452229817,134.30833841959637,13.050000190734863,59.67520263181187 99288,2019-11-14,NKE,91.48999786376953,91.95999908447266,90.72000122070312,87.71309661865234,6035300.0,3.0,-0.2740737370412063,91.90517484203335,83.31441515430456,53.16892656621375,-26.118919024096996,2.803261534420886,88.43868204752604,86.23023414611816,13.050000190734863,59.67520263181187 99289,2019-11-14,PG,120.62000274658203,121.16999816894531,120.11000061035156,109.16045379638672,5188300.0,3.0,-0.24837354531983635,114.22313618186966,105.68580241676314,51.09670162753131,-15.577163719927889,2.0813981105796078,109.45688934326172,109.5483782450358,13.050000190734863,59.67520263181187 99290,2019-11-14,TRV,133.83999633789062,134.47999572753906,133.27999877929688,121.9481430053711,1018100.0,3.0,-1.7074369994702465,127.03757646002377,114.42975294671452,42.47479675468256,-25.76188937501126,20.102998389389686,123.6927719116211,128.69007059733073,13.050000190734863,59.67520263181187 99291,2019-11-14,UNH,253.8000030517578,256.0799865722656,253.47000122070312,241.3208770751953,2101900.0,3.0,5.323701341888068,244.63612780129873,228.82270856344738,59.59510857988775,75.90415554299577,33.722816442640806,229.15938873291014,221.5953857421875,13.050000190734863,59.67520263181187 99292,2019-11-14,V,179.0,179.77000427246094,178.05999755859375,175.21041870117188,9811000.0,3.0,0.8985408340015795,178.09428410372666,167.66039424099992,53.46158262119707,74.21309956077602,6.990984833258521,172.4071482340495,172.36820475260416,13.050000190734863,59.67520263181187 99293,2019-11-14,VZ,58.93000030517578,59.34000015258789,58.84000015258789,48.03727340698242,9530200.0,3.0,-0.04971899980071015,49.651069214504865,47.77457546933302,50.74807307664282,-131.49793416193558,8.098791249207212,48.607656733194986,47.97670625050863,13.050000190734863,59.67520263181187 99294,2019-11-14,WBA,62.29999923706055,62.65999984741211,61.619998931884766,51.76656723022461,4184100.0,3.0,1.7116416329711157,53.37077526640822,43.33843760895799,62.04290497143134,139.69449589965205,54.94844497770748,47.15766919453939,45.87297643025716,13.050000190734863,59.67520263181187 99295,2019-11-14,WMT,124.5999984741211,125.37999725341797,119.51000213623047,113.18888092041016,22504200.0,3.0,0.5361758041731974,113.64150363104467,109.70507382256862,58.75430795386892,232.57971714920362,48.41163777801345,111.6534309387207,110.16504198710123,13.050000190734863,59.67520263181187 99296,2019-11-15,AAPL,65.91999816894531,66.44499969482422,65.75250244140625,64.81326293945312,100206400.0,4.0,2.162509402923561,66.05891670069603,57.16830650487037,72.02211508508108,122.4255693945436,42.28994551326852,59.89578857421875,56.239786529541014,12.050000190734863,35.7006776355845 99297,2019-11-15,AMGN,219.58999633789062,220.92999267578125,217.2100067138672,196.85316467285156,2028600.0,4.0,4.782034530910579,201.4436369183627,175.94162156552403,66.94380725542948,102.53238347260985,31.463076553528996,185.0137181599935,180.5925318400065,12.050000190734863,35.7006776355845 99298,2019-11-15,AXP,120.9800033569336,121.33000183105469,120.38999938964844,114.0859375,2341500.0,4.0,0.9215991022926033,115.58700857145342,109.62595529573409,53.31318797664002,103.0252124346129,9.636939818430998,111.56223729451497,111.35924428304037,12.050000190734863,35.7006776355845 99299,2019-11-15,BA,370.0,373.4800109863281,369.29998779296875,369.481689453125,5493100.0,4.0,2.0652680779309094,371.769430416848,323.2227479278785,54.604738407371435,79.74888057377306,26.954218078139842,353.5944793701172,360.55665588378906,12.050000190734863,35.7006776355845 99300,2019-11-15,CAT,144.55999755859375,145.8800048828125,144.50999450683594,132.2924346923828,2827400.0,4.0,4.029412687600342,138.6731590756763,119.92031474024166,61.63773629734532,73.93401486256057,25.10718671080136,124.20202051798502,118.25499114990234,12.050000190734863,35.7006776355845 99301,2019-11-15,CRM,163.72000122070312,163.92999267578125,160.99000549316406,163.2100067138672,3693000.0,4.0,3.5720994535545856,169.4042135069837,142.975788324071,59.86479380546585,104.23242273178926,30.909000508607697,153.356000773112,152.64833399454753,12.050000190734863,35.7006776355845 99302,2019-11-15,CSCO,45.06999969482422,45.650001525878906,44.810001373291016,39.840003967285156,32385000.0,4.0,-0.1936823864904511,43.65764922260758,40.060263832812346,40.72767996098541,-197.38777240579816,38.79004831996459,41.6498462677002,42.055796178181964,12.050000190734863,35.7006776355845 99303,2019-11-15,CVX,121.22000122070312,121.38999938964844,120.11000061035156,101.81018829345703,5589600.0,4.0,1.0246748688340688,103.49597181953362,96.06755738578863,54.92529991204484,92.2823910466783,14.67765526384976,98.4593132019043,99.07341817220052,12.050000190734863,35.7006776355845 99304,2019-11-15,DIS,147.13999938964844,147.1999969482422,144.2100067138672,143.80841064453125,13733400.0,4.0,3.298019541555675,145.55404837507933,121.80911385636598,61.043413141535865,227.97495863449456,51.93444324837916,132.25065282185872,132.92511189778645,12.050000190734863,35.7006776355845 99305,2019-11-15,GS,220.0,221.08999633789062,219.0399932861328,200.1114044189453,1693100.0,4.0,2.953130714305985,204.6946865022936,189.53069038979626,57.579208727818724,79.99663871640557,13.186305043657443,192.94403635660808,190.78960927327475,12.050000190734863,35.7006776355845 99306,2019-11-15,HD,237.69000244140625,238.0500030517578,236.36000061035156,215.57554626464844,3524700.0,4.0,0.859721565515656,216.53866769074347,210.12538260222527,58.09631090961667,96.82283731743556,9.998025914412853,212.75104319254558,209.69349619547526,12.050000190734863,35.7006776355845 99307,2019-11-15,HON,180.91000366210938,181.9499969482422,180.66000366210938,168.3729248046875,3242700.0,4.0,3.6866675673232123,171.8406560282803,153.6025126118564,62.87529861650445,100.95172291041509,35.9801910154867,158.5504170735677,155.60127283732098,12.050000190734863,35.7006776355845 99308,2019-11-15,IBM,128.47991943359375,129.17782592773438,128.13575744628906,106.70262145996094,3412575.0,4.0,-0.42373333672736635,109.7379273287485,103.64952308018704,47.07390884802767,-48.33171745142322,14.99878644647475,107.71270497639973,108.85552622477213,12.050000190734863,35.7006776355845 99309,2019-11-15,INTC,58.16999816894531,58.70000076293945,57.619998931884766,51.98112869262695,16112100.0,4.0,1.521839882125498,54.650853489336754,46.06071038395426,65.30784909550874,82.8027845648913,38.05236715147474,48.852060826619464,46.714023971557616,12.050000190734863,35.7006776355845 99310,2019-11-15,JNJ,131.25,134.97000122070312,130.77999877929688,121.31148529052734,10495100.0,4.0,0.4740416033284731,120.79178218394097,114.19775104970162,55.33546390476155,104.19451717099562,16.95554687328308,117.80237528483073,117.2180248260498,12.050000190734863,35.7006776355845 99311,2019-11-15,JPM,129.22999572753906,129.52999877929688,128.39999389648438,114.77703094482422,10163600.0,4.0,2.470776850500954,116.70959308397414,109.17600719678757,65.58750693909118,74.47056323137332,33.0201567858235,109.7401247660319,105.20173530578613,12.050000190734863,35.7006776355845 99312,2019-11-15,KO,52.63999938964844,52.68000030517578,52.380001068115234,46.508243560791016,8982400.0,4.0,-0.3847371208303869,48.639291461593956,45.352924267165804,47.410689030772694,-85.78334740854066,16.20988187360701,47.13989130655924,47.55582911173503,12.050000190734863,35.7006776355845 99313,2019-11-15,MCD,194.57000732421875,194.7899932861328,193.30999755859375,176.8800811767578,2991300.0,4.0,-3.0522916927216386,185.6724029595558,170.10212859561997,41.6398957273973,-57.391843459241,21.366768845948457,182.29915771484374,188.32703170776367,12.050000190734863,35.7006776355845 99314,2019-11-15,MMM,171.66000366210938,172.69000244140625,171.0399932861328,146.3144989013672,2616900.0,4.0,1.9635418610053819,150.64761644475897,138.58400281793632,54.79574693882575,73.66230332085013,4.362829722510199,141.18594258626302,139.99162801106772,12.050000190734863,35.7006776355845 99315,2019-11-15,MRK,80.81106567382812,81.67938995361328,80.76335906982422,71.4363784790039,9675870.0,4.0,0.12677959049770493,72.86999858084812,68.22399937447415,52.361829852029494,77.32853262247588,5.543994637147288,70.66451822916666,70.66052907307943,12.050000190734863,35.7006776355845 99316,2019-11-15,MSFT,148.92999267578125,149.99000549316406,148.27000427246094,144.3190155029297,23485700.0,4.0,2.317933687059565,145.13831667889917,131.35911374102272,62.84213164119701,152.80651332755968,50.00159068150482,136.70322977701824,134.50384979248048,12.050000190734863,35.7006776355845 99317,2019-11-15,NKE,92.13999938964844,93.55999755859375,91.95999908447266,89.41413116455078,6785500.0,4.0,-0.06420574259898615,91.24488557364958,83.68063017342072,56.43888871482751,26.115452891571728,18.03411924393886,88.4377207438151,86.38951937357585,12.050000190734863,35.7006776355845 99318,2019-11-15,PG,120.98999786376953,120.98999786376953,119.97000122070312,109.19668579101562,7108600.0,4.0,-0.22926811902564737,114.04629902652736,106.14074931331639,51.16197794768722,-16.414062146547405,0.9130688617657675,109.37617568969726,109.57673276265463,12.050000190734863,35.7006776355845 99319,2019-11-15,TRV,133.88999938964844,134.69000244140625,133.35000610351562,121.60218048095703,1450000.0,4.0,-1.5532628160457023,125.48078247812325,115.277343589992,42.00611632821678,-23.001266130268036,18.163157348529133,123.34712193806966,128.48603477478028,12.050000190734863,35.7006776355845 99320,2019-11-15,UNH,256.1099853515625,275.57000732421875,255.36000061035156,254.1212615966797,10136000.0,4.0,6.188902363531696,248.58107313615855,227.14730973737662,65.7907727844846,145.33542854479586,59.7827373378339,230.71895497639974,222.1857780456543,12.050000190734863,35.7006776355845 99321,2019-11-15,V,180.02999877929688,180.67999267578125,179.0800018310547,175.2299346923828,7808800.0,4.0,0.9334015447116428,178.32776585887075,167.8513021342933,53.48171219285664,92.08244312754306,11.320225076033525,172.53985290527345,172.3678985595703,12.050000190734863,35.7006776355845 99322,2019-11-15,VZ,59.47999954223633,59.529998779296875,59.060001373291016,48.17489242553711,11758800.0,4.0,-0.06224662792460123,49.555540620977894,47.74543746740102,51.52600738762804,-102.34977593380813,4.217984355975628,48.613778305053714,48.02142887115478,12.050000190734863,35.7006776355845 99323,2019-11-15,WBA,61.880001068115234,62.880001068115234,61.810001373291016,52.32059097290039,5317400.0,4.0,1.7614295987523931,53.86740460366232,43.45215106040018,63.022689588413016,131.9412251354432,55.70633050051994,47.42602678934733,46.035292307535805,12.050000190734863,35.7006776355845 99324,2019-11-15,WMT,120.68000030517578,121.0,118.37999725341797,111.51897430419922,10137700.0,4.0,0.4516801931778076,113.62941723451159,109.69183139219739,54.02265088270838,29.434014453481055,35.567696209087906,111.67563451131186,110.27386843363443,12.050000190734863,35.7006776355845 99383,2019-11-18,AAPL,66.44999694824219,66.85749816894531,66.05750274658203,65.14006042480469,86703200.0,0.0,2.169481015023834,66.40131602797553,57.49193958725885,72.55574306999435,120.1900021875416,45.48974250869358,60.22681109110514,56.50425936381022,12.460000038146973,19.659185557230813 99384,2019-11-18,AMGN,221.05999755859375,221.58999633789062,219.2100067138672,196.68380737304688,2239500.0,0.0,4.748078284084386,202.02812676280365,177.05769477039945,66.69731764601912,101.4171082779214,33.10284675832934,185.75057271321614,180.93277333577473,12.460000038146973,19.659185557230813 99385,2019-11-18,AXP,120.55999755859375,120.8499984741211,119.4000015258789,113.0467300415039,2617900.0,0.0,0.821398077793134,115.62142266620785,109.64916983257146,51.358027639042234,66.26983458556703,0.6542433845473743,111.75149841308594,111.39622535705567,12.460000038146973,19.659185557230813 99386,2019-11-18,BA,371.6700134277344,375.6000061035156,367.8999938964844,367.2748107910156,3823800.0,0.0,2.702902303607175,373.3299003045991,325.6705116827056,53.80825003184441,78.63934328484378,29.473876886129464,353.43226623535156,360.8137186686198,12.460000038146973,19.659185557230813 99387,2019-11-18,CAT,144.24000549316406,144.77999877929688,143.02000427246094,130.72650146484375,2638600.0,0.0,3.6937531243429476,138.21021596059978,121.41748789682208,59.58331691013622,58.33177851312215,16.637754028042107,124.93878224690755,118.71656443277995,12.460000038146973,19.659185557230813 99388,2019-11-18,CRM,164.0,164.0,161.88999938964844,162.77000427246094,5556700.0,0.0,3.5218930077939774,169.41814085426358,144.7838610988614,59.322141554183936,98.2479304119552,31.16402162751124,153.82166748046876,152.83500061035156,12.460000038146973,19.659185557230813 99389,2019-11-18,CSCO,44.97999954223633,45.189998626708984,44.439998626708984,39.89302444458008,22742800.0,0.0,-0.32011409226738863,43.761917697219445,39.758076657028596,40.939816761531084,-198.4000201215397,41.57783141115408,41.57268129984538,42.0394557317098,12.460000038146973,19.659185557230813 99390,2019-11-18,CVX,119.81999969482422,120.0,118.13999938964844,100.04642486572266,4885300.0,0.0,0.8870740138957132,103.46035785795847,96.36291332124075,51.22486291123296,38.30861102660622,0.24067692209900488,98.6392115275065,99.13662554423014,12.460000038146973,19.659185557230813 99391,2019-11-18,DIS,144.75,149.0399932861328,143.69000244140625,146.77066040039062,15353100.0,0.0,3.744866865804937,147.59079436393085,121.5010116663426,63.41282000616585,206.7832525184687,55.0635920362327,132.80566126505533,133.18985900878906,12.460000038146973,19.659185557230813 99392,2019-11-18,GS,219.72999572753906,219.9499969482422,218.0399932861328,199.63893127441406,1603400.0,0.0,2.8043975353496933,204.48612319715832,190.691426546494,57.072026184414234,67.04384832004466,9.055980166421298,193.52945505777996,191.16444753011066,12.460000038146973,19.659185557230813 99393,2019-11-18,HD,238.44000244140625,239.30999755859375,236.75999450683594,216.99278259277344,5747400.0,0.0,1.0950675032929098,216.95812647562022,209.90124852437978,59.38232744711911,129.9378763903468,15.243943906654742,213.11777038574218,210.03720677693684,12.460000038146973,19.659185557230813 99394,2019-11-18,HON,181.44000244140625,181.44000244140625,179.3800048828125,166.56646728515625,2405800.0,0.0,3.505887954751529,171.90900582614597,154.61764670070949,60.174539400786685,82.94963287020886,27.04735855389082,159.08856811523438,155.97313028971354,12.460000038146973,19.659185557230813 99395,2019-11-18,IBM,128.3938751220703,128.5659637451172,127.37093353271484,106.63115692138672,3358078.0,0.0,-0.44547700178422645,109.59904538082984,104.04862231326197,46.955784957298164,-58.18827243631047,19.342674025602964,107.57189483642578,108.93825899759928,12.460000038146973,19.659185557230813 99396,2019-11-18,INTC,57.70000076293945,58.47999954223633,57.56999969482422,52.2412109375,16097500.0,0.0,1.4780963071650035,54.60700823748679,46.67901394879251,65.93011326100869,78.14345926496914,37.217451732385754,49.08844108581543,46.916353416442874,12.460000038146973,19.659185557230813 99397,2019-11-18,JNJ,134.22000122070312,135.69000244140625,132.66000366210938,121.21260833740234,9291800.0,0.0,0.6585686068755479,121.28923943909535,114.31251684752573,55.165657343312375,136.04955203501535,20.46429855975777,117.85241978963217,117.3386412302653,12.460000038146973,19.659185557230813 99398,2019-11-18,JPM,129.55999755859375,130.64999389648438,128.99000549316406,115.74287414550781,8749300.0,0.0,2.4485966289963415,116.84756311835977,109.6645126873043,66.86587608051445,85.03402538873851,38.004100200438785,110.22009709676107,105.57748082478841,12.460000038146973,19.659185557230813 99399,2019-11-18,KO,52.68000030517578,53.439998626708984,52.66999816894531,46.82612609863281,13782000.0,0.0,-0.33201308393514495,48.53299986823894,45.353254251634105,49.00189788353645,-34.09287164205611,0.04859975193005167,47.115166982014976,47.55112050374349,12.460000038146973,19.659185557230813 99400,2019-11-18,MCD,194.1999969482422,195.72000122070312,193.86000061035156,177.16275024414062,3420300.0,0.0,-2.8371870270917157,181.6915360995389,172.6631742886447,41.97678390296211,-48.84782716091135,16.194485184689803,181.7629643758138,188.03445129394532,12.460000038146973,19.659185557230813 99401,2019-11-18,MMM,170.7899932861328,171.1999969482422,169.1699981689453,145.173828125,2364600.0,0.0,1.7961186348302647,150.63510431670974,138.9880966720598,53.46402708845123,50.9831870886863,3.3834993612085675,141.66889139811198,140.20004475911458,12.460000038146973,19.659185557230813 99402,2019-11-18,MRK,80.78244018554688,80.93511199951172,80.0095443725586,70.78850555419922,10701757.0,0.0,0.11573295559081487,72.84125445423635,68.21993023814647,50.73244378248919,19.586580675696567,12.738379589657104,70.6572265625,70.65703430175782,12.460000038146973,19.659185557230813 99403,2019-11-18,MSFT,150.07000732421875,150.5500030517578,148.97999572753906,144.67507934570312,21534000.0,0.0,2.4794302570375066,145.85323358002105,131.79032110747895,63.216785716599496,151.6333820179447,51.96240312394633,137.12729237874348,134.77570470174155,12.460000038146973,19.659185557230813 99404,2019-11-18,NKE,93.5,94.26000213623047,92.91000366210938,90.50971221923828,6165600.0,0.0,0.18834921743878397,90.67225920981723,84.05720856362028,58.3753714131692,56.37846534054763,23.630864631916456,88.47007573445639,86.6129150390625,12.460000038146973,19.659185557230813 99405,2019-11-18,PG,120.25,122.55999755859375,120.16999816894531,110.4196548461914,7493700.0,0.0,-0.11412795306574708,114.03414464850681,106.40746072869047,53.33687073592593,21.294825801433987,12.86766996168232,109.3710334777832,109.65697542826335,12.460000038146973,19.659185557230813 99406,2019-11-18,TRV,133.64999389648438,134.72999572753906,133.64999389648438,122.2576675415039,1286900.0,0.0,-1.3624805100592567,123.17893304421281,116.88546667502547,43.233819847077555,-14.998443059711773,17.775911851881713,123.07824961344402,128.33940760294595,12.460000038146973,19.659185557230813 99407,2019-11-18,UNH,269.0,278.45001220703125,269.0,257.4510803222656,6985200.0,0.0,7.0618641749683775,252.4612187088302,226.0036418258378,67.14645229915371,182.39648641559933,62.13451973942983,232.3442367553711,222.8673439025879,12.460000038146973,19.659185557230813 99408,2019-11-18,V,179.57000732421875,180.32000732421875,178.97999572753906,175.12266540527344,7173700.0,0.0,0.941519918578706,178.53112600960267,167.99154397330747,53.35050142824625,81.3822833848959,10.714819049138544,172.70401458740236,172.4446273803711,12.460000038146973,19.659185557230813 99409,2019-11-18,VZ,59.459999084472656,59.459999084472656,59.04999923706055,48.11822509765625,10165100.0,0.0,-0.07587282850305144,49.496454503729,47.69847500066554,51.18164833579377,-99.9246036924684,4.4110987582764345,48.608663686116536,48.076690610249834,12.460000038146973,19.659185557230813 99410,2019-11-18,WBA,62.06999969482422,62.380001068115234,61.709999084472656,52.152191162109375,4575400.0,0.0,1.7669303893298647,54.21095179394699,43.7614442936995,62.51527809980877,113.21790015326636,54.443883703517834,47.6946211496989,46.217506154378256,12.460000038146973,19.659185557230813 99411,2019-11-18,WMT,118.44999694824219,120.87000274658203,118.23999786376953,112.81362915039062,6548000.0,0.0,0.48360988519182513,113.69895211759113,109.67014349398114,56.812113648807085,56.90013739771379,34.031499753422054,111.77007624308268,110.42115948994955,12.460000038146973,19.659185557230813 99412,2019-11-19,AAPL,66.9749984741211,67.0,66.34750366210938,64.9425277709961,76167200.0,1.0,2.1344620832883336,66.58300756807479,57.969899994181056,71.70061716943576,113.19240642183345,46.58346822350528,60.572808329264326,56.7498379389445,12.859999656677246,64.15664887155162 99413,2019-11-19,AMGN,221.24000549316406,224.67999267578125,220.6999969482422,200.09751892089844,2551600.0,1.0,4.939684102677802,203.1896975645826,177.76982849742913,69.07190188185044,116.36412913389253,40.25644818347814,186.63338826497395,181.2364974975586,12.859999656677246,64.15664887155162 99414,2019-11-19,AXP,120.01000213623047,120.44999694824219,119.86000061035156,113.3679428100586,1891000.0,1.0,0.7591561503600843,115.6910810622945,109.71083086397502,51.92180763073588,68.18160783601613,0.654243384547376,111.98642222086589,111.42648200988769,12.859999656677246,64.15664887155162 99415,2019-11-19,BA,373.510009765625,374.8299865722656,361.6099853515625,364.8293762207031,6670200.0,1.0,2.9765935710652798,374.5368213751934,327.6402171990253,52.923343836221285,62.723241617726856,16.705969198767267,353.2689219156901,360.98011423746743,12.859999656677246,64.15664887155162 99416,2019-11-19,CAT,144.35000610351562,144.75999450683594,142.75999450683594,130.35330200195312,2085100.0,1.0,3.3589070350150507,137.72651612330455,122.76517241429312,59.09768865483194,53.02992141786725,15.183195771253963,125.73175659179688,119.16649754842122,12.859999656677246,64.15664887155162 99417,2019-11-19,CRM,163.63999938964844,164.4499969482422,161.83999633789062,163.9600067138672,4952900.0,1.0,3.5373509101985974,168.70668268434937,147.6583197570569,60.328256111258725,97.1100413679746,32.866661128285735,154.42333424886067,152.98200073242188,12.859999656677246,64.15664887155162 99418,2019-11-19,CSCO,45.38999938964844,45.599998474121094,45.08000183105469,40.17576599121094,19612600.0,1.0,-0.39296736695092704,43.786353990404685,39.54985931220762,42.08331896867255,-141.8784498731198,34.33088164028905,41.54558537801107,42.02066612243652,12.859999656677246,64.15664887155162 99419,2019-11-19,CVX,118.5,118.80000305175781,116.08000183105469,98.27417755126953,8723000.0,1.0,0.6277821165500796,103.46741240631324,96.33892838348167,47.87233473168108,-19.341390195226598,12.90542306207687,98.80321248372395,99.16249593098958,12.859999656677246,64.15664887155162 99420,2019-11-19,DIS,148.17999267578125,149.47999572753906,146.8000030517578,147.49632263183594,11504300.0,1.0,4.110171963200372,149.51788732458962,121.16240289757835,63.96818812910057,190.7771149557218,55.79916296035874,133.465375773112,133.41799240112306,12.859999656677246,64.15664887155162 99421,2019-11-19,GS,220.55999755859375,220.67999267578125,218.30999755859375,199.92056274414062,1817100.0,1.0,2.678376073235654,204.1456093237236,191.98047710205765,57.30393314551939,68.16686295527768,11.573972816816013,194.21602630615234,191.49206364949544,12.859999656677246,64.15664887155162 99422,2019-11-19,HD,230.60000610351562,233.1199951171875,225.39999389648438,205.19151306152344,14972200.0,1.0,0.32556413007517904,217.88686155227055,207.94228883835444,46.966126148283,-223.22612214120346,26.20844249236065,213.0932418823242,210.16647186279297,12.859999656677246,64.15664887155162 99423,2019-11-19,HON,180.5,180.6999969482422,179.00999450683594,166.8628692626953,2673200.0,1.0,3.3479429692668248,171.83417742555676,155.80559918577134,60.46280199726052,75.40021293543074,24.519692906625213,159.77671457926434,156.34347534179688,12.859999656677246,64.15664887155162 99424,2019-11-19,IBM,128.94837951660156,129.4263916015625,128.54684448242188,106.7978744506836,3132770.0,1.0,-0.44413657176481536,109.56425485492225,104.25201864361291,47.27507646537678,-34.81835923020179,12.432904216398393,107.51249186197917,109.01827786763509,12.859999656677246,64.15664887155162 99425,2019-11-19,INTC,58.47999954223633,58.650001525878906,57.75,52.33089828491211,17061900.0,1.0,1.4341344193722563,54.423283514070846,47.45686937899556,66.1467279718691,78.04493474645332,38.56780976031835,49.3542719523112,47.111258316040036,12.859999656677246,64.15664887155162 99426,2019-11-19,JNJ,135.0,135.19000244140625,134.2100067138672,121.20362854003906,5192200.0,1.0,0.7949196530914122,121.76357380224937,114.34342464135415,55.1497576320078,139.75144680447963,20.464298559757747,117.9417221069336,117.4438247680664,12.859999656677246,64.15664887155162 99427,2019-11-19,JPM,130.99000549316406,131.25,130.17999267578125,115.70745849609375,8824500.0,1.0,2.4004895474768233,117.03052100602315,109.99461098250225,66.77178575459678,92.73279656805597,40.53790087665152,110.77420806884766,105.94018249511718,12.859999656677246,64.15664887155162 99428,2019-11-19,KO,53.150001525878906,53.310001373291016,52.869998931884766,46.87028503417969,12679500.0,1.0,-0.28339880280339,48.47321590296967,45.34504696018951,49.222685451556735,-27.73862310232091,0.04859975193004038,47.100450388590495,47.53545989990234,12.859999656677246,64.15664887155162 99429,2019-11-19,MCD,194.1999969482422,194.39999389648438,193.00999450683594,176.39674377441406,2910500.0,1.0,-2.697431044173669,180.8961830645941,172.92688975034727,41.30830986726045,-55.883003521583056,19.544430698332235,181.22585805257162,187.6950876871745,12.859999656677246,64.15664887155162 99430,2019-11-19,MMM,171.72000122070312,171.72000122070312,169.52999877929688,145.29295349121094,1791800.0,1.0,1.6539808813158174,150.67897328145062,139.21151896708454,53.585893271513434,52.05363900401412,1.151708702003698,142.2346934000651,140.4066162109375,12.859999656677246,64.15664887155162 99431,2019-11-19,MRK,80.53434753417969,81.05915832519531,80.1240463256836,71.22602844238281,9691380.0,1.0,0.14066140130984195,72.77109944034164,68.57196009945328,51.78069253875438,36.08045910328316,11.247856361390095,70.69537099202473,70.64773635864258,12.859999656677246,64.15664887155162 99432,2019-11-19,MSFT,150.8800048828125,151.3300018310547,150.1999969482422,144.7231903076172,23935700.0,1.0,2.5815412047565474,146.03304192887788,132.95968725813384,63.2685532087709,155.6905234882802,54.61264911871072,137.59946950276694,135.01532185872395,12.859999656677246,64.15664887155162 99433,2019-11-19,NKE,94.61000061035156,95.12000274658203,93.05999755859375,89.9619140625,5368400.0,1.0,0.3403744845383869,90.104583231909,84.43364079763202,57.06326045379377,57.587610281040995,29.91557848075763,88.52965927124023,86.79826443990072,12.859999656677246,64.15664887155162 99434,2019-11-19,PG,121.93000030517578,122.77999877929688,121.12999725341797,109.99385833740234,5989000.0,1.0,-0.05658449094283924,113.9946037352592,106.37815245980914,52.49488132517129,29.75159314850285,14.414379394006499,109.4090072631836,109.7001163482666,12.859999656677246,64.15664887155162 99435,2019-11-19,TRV,134.64999389648438,135.67999267578125,134.36000061035156,123.32284545898438,1810300.0,1.0,-1.1125088921790223,123.65532731439893,116.89249525640184,45.18454298391796,1.9363438916316014,8.728074173687562,122.92135620117188,128.171142578125,12.859999656677246,64.15664887155162 99436,2019-11-19,UNH,275.239990234375,275.3599853515625,271.54998779296875,258.6773681640625,4002000.0,1.0,7.763155061052515,256.0732986143723,224.72619937146754,67.635085887515,178.24437699036068,62.13451973942983,234.04592641194662,223.56277567545573,12.859999656677246,64.15664887155162 99437,2019-11-19,V,180.38999938964844,182.97999572753906,180.1999969482422,178.15414428710938,8549900.0,1.0,1.178978271372273,178.44071828955538,169.2707258022415,56.4724838848137,160.4416710964528,22.671942135579506,173.04966939290364,172.53360493977866,12.859999656677246,64.15664887155162 99438,2019-11-19,VZ,59.43000030517578,59.75,59.279998779296875,48.16679382324219,10492700.0,1.0,-0.08180955080690921,49.41839181189356,47.67372778649512,51.46922225340358,-71.77556920717753,1.7296788172844364,48.61932233174642,48.122212982177736,12.859999656677246,64.15664887155162 99439,2019-11-19,WBA,62.15999984741211,62.15999984741211,61.099998474121094,51.7396354675293,4199200.0,1.0,1.7181937409060595,54.45573875670409,44.06723258729005,61.26518782724534,94.69730275196798,46.68877784270004,47.96812896728515,46.382814979553224,12.859999656677246,64.15664887155162 99440,2019-11-19,WMT,120.11000061035156,120.36000061035156,119.70999908447266,112.47589111328125,3715400.0,1.0,0.47617273625741063,113.732813083122,109.6653657804034,55.89691844052623,73.96899850267175,34.031499753422054,111.84231516520182,110.5446839650472,12.859999656677246,64.15664887155162 99441,2019-11-20,AAPL,66.38500213623047,66.5199966430664,65.0999984741211,64.18648529052734,106234400.0,2.0,2.022390163021832,66.6475300293395,58.41113085933238,68.50390065633204,86.1410343860872,23.41111782091521,60.872288131713866,56.99225800832112,12.779999732971191,17.348328013220904 99442,2019-11-20,AMGN,224.3800048828125,226.5500030517578,223.1300048828125,200.99771118164062,3524300.0,2.0,5.10532013402613,204.06578620193224,178.99115807297008,69.66200372263835,122.85261855799135,44.12196839531083,187.52820587158203,181.53928833007814,12.779999732971191,17.348328013220904 99443,2019-11-20,AXP,119.83000183105469,120.2300033569336,118.93000030517578,112.70662689208984,2544100.0,2.0,0.6489852091958284,115.55202360937894,110.11535844018162,50.67098069590051,36.02094634138445,7.482488167068231,112.15584462483724,111.45795160929362,12.779999732971191,17.348328013220904 99444,2019-11-20,BA,366.0,370.989990234375,365.75,368.71624755859375,3774800.0,2.0,3.4671665674403016,376.355401737057,329.0410399133337,54.1628073672062,72.64509465351217,16.705969198767274,353.20680847167966,361.2822850545247,12.779999732971191,17.348328013220904 99445,2019-11-20,CAT,142.4499969482422,142.6999969482422,140.10000610351562,128.8419952392578,3484700.0,2.0,2.937725006352082,137.28268339625527,123.77164323338343,57.1464803700264,28.01613835842158,1.3598909278012308,126.43009033203126,119.60689977010091,12.779999732971191,17.348328013220904 99446,2019-11-20,CRM,163.44000244140625,166.33999633789062,162.25,164.1999969482422,8450300.0,2.0,3.528294631232683,168.00655225571984,150.26544939222936,60.531915471856806,99.68274550946143,39.576733526905755,154.99500071207683,153.1591672261556,12.779999732971191,17.348328013220904 99447,2019-11-20,CSCO,45.689998626708984,45.7400016784668,44.93000030517578,39.8311767578125,18660800.0,2.0,-0.47305648263562006,43.85341126158629,39.308740456553366,41.08052089663248,-137.34436106388026,35.61969114117172,41.49374961853027,42.000664138793944,12.779999732971191,17.348328013220904 99448,2019-11-20,CVX,116.41000366210938,118.08000183105469,116.12000274658203,99.0252685546875,5903100.0,2.0,0.4773950734145984,103.46073013251981,96.38874801689425,49.32633809652998,-24.365736967090783,12.905423062076874,98.9524154663086,99.19963073730469,12.779999732971191,17.348328013220904 99449,2019-11-20,DIS,148.08999633789062,148.99000549316406,146.02999877929688,146.05494689941406,9448400.0,2.0,4.234558554149459,150.86780241200762,121.38307802012129,62.03335625568329,154.1562866322331,51.170092165351754,134.04854838053384,133.62409083048502,12.779999732971191,17.348328013220904 99450,2019-11-20,GS,218.36000061035156,219.47000122070312,216.39999389648438,197.98538208007812,2177700.0,2.0,2.3947451189106914,203.73616391229876,192.98866824102157,55.184808390993865,44.80123372431234,3.554824841544049,194.8538396199544,191.81120274861652,12.779999732971191,17.348328013220904 99451,2019-11-20,HD,224.5500030517578,225.0,220.57000732421875,200.6854248046875,10225400.0,2.0,-0.6404932925646847,219.67449590430624,204.9036657167875,43.383127778368056,-376.63386840764093,36.576817993771215,212.84976755777996,210.22725728352864,12.779999732971191,17.348328013220904 99452,2019-11-20,HON,180.92999267578125,181.6999969482422,176.5399932861328,164.1763153076172,4190700.0,2.0,2.971731705370672,171.45156759220012,156.94879404110068,56.62010712694127,55.86892962622069,9.039236870065839,160.33782246907552,156.66028747558593,12.779999732971191,17.348328013220904 99453,2019-11-20,IBM,128.1644287109375,128.54684448242188,126.91204833984375,105.7499008178711,4328557.0,2.0,-0.5216240281076807,109.547197533828,104.29992923619155,45.49434234750893,-66.59754842435213,21.64668791000789,107.38441619873046,109.06539891560872,12.779999732971191,17.348328013220904 99454,2019-11-20,INTC,58.2599983215332,58.36000061035156,57.369998931884766,51.92732238769531,18542300.0,2.0,1.3511538440373059,53.8973364674681,48.56245509747331,64.24531684481407,65.92498354649278,31.79448716545787,49.58435185750326,47.2960179011027,12.779999732971191,17.348328013220904 99455,2019-11-20,JNJ,135.11000061035156,136.33999633789062,134.07000732421875,122.2104721069336,7594400.0,2.0,0.9730064877639109,122.41781005552356,114.23218460390028,56.600608588996195,152.33573800598694,26.158492487314707,118.14309844970703,117.53821957906088,12.779999732971191,17.348328013220904 99456,2019-11-20,JPM,130.3000030517578,130.6199951171875,128.94000244140625,114.86565399169922,11782800.0,2.0,2.268290311776468,117.04741371690147,110.37735282362587,64.53872714499079,74.92909653786701,28.89965501361047,111.27633387247721,106.30540974934895,12.779999732971191,17.348328013220904 99457,2019-11-20,KO,53.099998474121094,53.400001525878906,53.0099983215332,46.99390411376953,11970300.0,2.0,-0.2322197237408261,48.279640484276484,45.413235568579964,49.85142297807966,-13.334641386660937,1.9057140743925363,47.082495880126956,47.519229634602866,12.779999732971191,17.348328013220904 99458,2019-11-20,MCD,193.58999633789062,194.97000122070312,193.5399932861328,177.02597045898438,3131300.0,2.0,-2.507000939765902,179.98301506174758,173.3768115984087,42.091942174315335,-47.024628326181436,16.214407900313876,180.65744374593098,187.37921346028645,12.779999732971191,17.348328013220904 99459,2019-11-20,MMM,169.7899932861328,170.0,167.14999389648438,142.81581115722656,2689500.0,2.0,1.32616381267394,150.68880143925628,139.1174134655289,50.728211084301165,13.398225051701502,10.594513856858274,142.71083170572916,140.5771514892578,12.779999732971191,17.348328013220904 99460,2019-11-20,MRK,80.65839385986328,81.56488800048828,80.58206176757812,71.74769592285156,8160147.0,2.0,0.20020375578454264,72.87530285131892,68.66969684350529,53.01376950163052,72.69571134019264,5.187088848947997,70.7259417215983,70.65214780171712,12.779999732971191,17.348328013220904 99461,2019-11-20,MSFT,150.30999755859375,150.83999633789062,148.4600067138672,144.47215270996094,25696800.0,2.0,2.612097595267471,146.0077409612524,134.22533246404055,62.791544179706975,131.42317726636273,36.63680857643709,137.98084055582683,135.2461036682129,12.779999732971191,17.348328013220904 99462,2019-11-20,NKE,94.11000061035156,94.4000015258789,92.7699966430664,89.42374420166016,6235400.0,2.0,0.4126727592127821,90.23122775739776,84.37715084367645,55.788846980107685,38.71058761903419,26.172770225465875,88.54663798014323,86.97815869649251,12.779999732971191,17.348328013220904 99463,2019-11-20,PG,121.41999816894531,122.37999725341797,120.93000030517578,110.7820053100586,6480000.0,2.0,0.05201637880630017,113.92911422136343,106.37932388898814,53.88872665754085,31.7412419345664,12.47418943622542,109.44174779256186,109.73793996175131,12.779999732971191,17.348328013220904 99464,2019-11-20,TRV,134.77999877929688,135.6999969482422,134.44000244140625,123.29553985595703,1301100.0,2.0,-0.9061622437430827,124.06452286328475,116.78100173388323,45.143404039649354,5.843297816381286,8.54038296907361,122.74322128295898,128.00604464213055,12.779999732971191,17.348328013220904 99465,2019-11-20,UNH,272.25,276.0299987792969,271.239990234375,259.931884765625,4141600.0,2.0,8.324205882342198,259.29991798103487,224.11814232169948,68.13661960859163,175.2876547146996,62.71414382395092,235.727490234375,224.40664494832356,12.779999732971191,17.348328013220904 99466,2019-11-20,V,182.30999755859375,183.22000122070312,180.35000610351562,177.0721893310547,6040500.0,2.0,1.2652756934896843,177.74013454162125,171.00712040222643,55.11073333698606,143.85505982487354,23.65803044807347,173.2794637044271,172.59173736572265,12.779999732971191,17.348328013220904 99467,2019-11-20,VZ,59.4900016784668,59.65999984741211,59.09000015258789,48.15060806274414,12362100.0,2.0,-0.08681969816952062,49.305320691255645,47.673465014310764,51.36491066034752,-88.42212214381769,2.294795747735645,48.626338195800784,48.16118971506754,12.779999732971191,17.348328013220904 99468,2019-11-20,WBA,61.209999084472656,61.529998779296875,60.68000030517578,51.64700698852539,5933300.0,2.0,1.6530400352300347,54.560782618823254,44.5670185133789,60.98195618961486,79.3672292669,41.46079754562769,48.23882776896159,46.55479825337728,12.779999732971191,17.348328013220904 99469,2019-11-20,WMT,120.20999908447266,120.4800033569336,118.4000015258789,111.76288604736328,5075900.0,2.0,0.40804154324403896,113.71881341224547,109.6587279390729,53.99723934140168,7.732792809986949,19.547075554867003,111.84856974283854,110.64960149129232,12.779999732971191,17.348328013220904 99470,2019-11-21,AAPL,65.92250061035156,66.00250244140625,65.29499816894531,63.89872741699219,121395200.0,3.0,1.8885823020977384,66.61361361252047,58.912300007474656,67.3221028552287,75.81838964967189,23.411117820915198,61.13737487792969,57.22433032989502,13.130000114440918,15.731508111656622 99471,2019-11-21,AMGN,227.1199951171875,228.8000030517578,225.02000427246094,203.05667114257812,2659300.0,3.0,5.341159185282379,204.95842196384814,180.42485898097607,70.97245230551292,132.01533597670004,48.41480341169142,188.43292338053385,181.86119435628254,13.130000114440918,15.731508111656622 99472,2019-11-21,AXP,119.29000091552734,119.47000122070312,118.48999786376953,112.2342529296875,2783800.0,3.0,0.5175908485000491,115.33248085326603,110.56069160156794,49.78475562487341,1.5636851754829526,11.116406756970223,112.27488021850586,111.46052996317546,13.130000114440918,15.731508111656622 99473,2019-11-21,BA,369.75,370.760009765625,366.260009765625,364.2726745605469,2703800.0,3.0,3.4575337007396456,377.3532846442271,330.41793422784326,52.52724109141611,65.97823870583133,16.705969198767264,353.1270334879557,361.42408345540366,13.130000114440918,15.731508111656622 99474,2019-11-21,CAT,141.5500030517578,143.94000244140625,140.9499969482422,130.51715087890625,3297700.0,3.0,2.7078913881253897,136.3480166914124,125.57211575487668,58.70965480658539,37.64358652560583,6.926084529618554,127.086403910319,120.05293947855631,13.130000114440918,15.731508111656622 99475,2019-11-21,CRM,165.32000732421875,165.91000366210938,162.2100067138672,162.8800048828125,5724200.0,3.0,3.3756922578064916,167.2086204942326,152.53938213027914,58.81398840017434,88.55022337275014,39.26187871804115,155.54400075276692,153.34333394368488,13.130000114440918,15.731508111656622 99476,2019-11-21,CSCO,45.130001068115234,45.150001525878906,44.689998626708984,39.619117736816406,19868800.0,3.0,-0.5473297973667854,43.93742817197599,39.086003987447846,40.466647186715306,-155.87917869897421,37.71054823102696,41.45516726175944,41.97595863342285,13.130000114440918,15.731508111656622 99477,2019-11-21,CVX,117.61000061035156,118.94999694824219,117.19999694824219,100.23207092285156,5810900.0,3.0,0.45039920205472583,103.47277486343756,96.57394907455071,51.57158567940627,7.981517281074981,6.387473547047727,99.10145365397135,99.24295069376628,13.130000114440918,15.731508111656622 99478,2019-11-21,DIS,147.16000366210938,147.47000122070312,146.25999450683594,146.02511596679688,6241400.0,3.0,4.2813756828706175,151.97926556854912,121.92570421904855,61.993210818115266,131.41564995060943,51.17009216535175,134.6303955078125,133.79556325276693,13.130000114440918,15.731508111656622 99479,2019-11-21,GS,218.60000610351562,219.32000732421875,216.82000732421875,198.27610778808594,1677700.0,3.0,2.1684283864583165,203.07413708727196,194.30304339368504,55.44089902236632,43.456946327098194,3.5548248415440464,195.40988159179688,192.09982426961264,13.130000114440918,15.731508111656622 99480,2019-11-21,HD,221.94000244140625,222.30999755859375,218.5,198.54136657714844,7823700.0,3.0,-1.5611128037521382,221.1979853507963,201.98564807205528,41.813005782731345,-358.66817638992273,40.41255198301654,212.45396931966147,210.19602228800457,13.130000114440918,15.731508111656622 99481,2019-11-21,HON,176.92999267578125,177.69000244140625,175.39999389648438,163.537109375,3135100.0,3.0,2.592122615609412,171.1382092261739,157.8104022240214,55.748048293773586,29.923911098199095,2.7376970808190886,160.84290211995443,156.9346435546875,13.130000114440918,15.731508111656622 99482,2019-11-21,IBM,127.53346252441406,128.26959228515625,127.13192749023438,106.25799560546875,3499184.0,3.0,-0.5358573623786782,109.49411971887952,104.45899459996815,46.5049853903219,-59.458394432168205,21.646687910007902,107.23509063720704,109.10019505818686,13.130000114440918,15.731508111656622 99483,2019-11-21,INTC,57.4900016784668,58.29999923706055,57.40999984741211,52.21431350708008,16139000.0,3.0,1.293636686628517,53.075053433122804,49.94758793955786,64.98573852965559,65.66965332140224,31.794487165457873,49.8052672068278,47.48556067148844,13.130000114440918,15.731508111656622 99484,2019-11-21,JNJ,135.94000244140625,136.85000610351562,135.0,122.65999603271484,6424900.0,3.0,1.137304275529587,122.86714849720848,114.58655557383643,57.2394823177289,160.13100483584694,28.58243237609695,118.36425348917643,117.65449078877766,13.130000114440918,15.731508111656622 99485,2019-11-21,JPM,130.0,130.72000122070312,129.38999938964844,115.13145446777344,7705500.0,3.0,2.160069406549624,117.01969313002247,110.83926301621777,64.9219141594578,77.25852374591368,29.403675389632806,111.74065170288085,106.65953687032064,13.130000114440918,15.731508111656622 99486,2019-11-21,KO,53.11000061035156,53.34000015258789,52.779998779296875,46.76432418823242,7856100.0,3.0,-0.2077898441906001,48.05234250254946,45.49483767323179,48.693076376107555,-29.634275738926526,3.016872508120198,47.061892700195315,47.49347508748372,13.130000114440918,15.731508111656622 99487,2019-11-21,MCD,194.27999877929688,194.66000366210938,192.25999450683594,175.40281677246094,3509500.0,3.0,-2.45871609860194,179.71168002451833,173.3134801927668,40.64381742652521,-57.44687776340492,21.46574391530348,180.06744893391928,187.00574747721353,13.130000114440918,15.731508111656622 99488,2019-11-21,MMM,166.8800048828125,167.0,164.50999450683594,141.7940216064453,3605900.0,3.0,0.9727038225055935,150.07736919779936,140.1272069130405,49.599521055509086,-36.55834362289407,19.691227509396832,143.1154546101888,140.70511957804362,13.130000114440918,15.731508111656622 99489,2019-11-21,MRK,81.77481079101562,81.84160614013672,80.4103012084961,71.90756225585938,7195568.0,3.0,0.2573250941937175,72.96292291873063,68.82440465695298,53.391619766656945,74.98121418709333,1.9387729150630861,70.77362213134765,70.64585024515787,13.130000114440918,15.731508111656622 99490,2019-11-21,MSFT,149.39999389648438,149.8000030517578,148.5,144.33697509765625,18576100.0,3.0,2.5954868940278573,146.18749777409673,135.0125769939697,62.52893555238891,116.99086565445302,36.63680857643708,138.33011932373046,135.47751998901367,13.130000114440918,15.731508111656622 99491,2019-11-21,NKE,92.62000274658203,93.30000305175781,92.06999969482422,88.56842041015625,5493100.0,3.0,0.39638292541363285,90.30512157136192,84.36668552702676,53.81290299014824,10.408995687077327,17.442604373576128,88.51972910563151,87.12063268025716,13.130000114440918,15.731508111656622 99492,2019-11-21,PG,121.77999877929688,122.54000091552734,120.27999877929688,109.01549530029297,7094200.0,3.0,-0.0044084263437014215,113.50094432855035,106.40436878180121,50.45614859594205,4.9155412880647225,6.2165499737723175,109.41680475870768,109.73356946309407,13.130000114440918,15.731508111656622 99493,2019-11-21,TRV,135.9499969482422,135.99000549316406,133.7899932861328,122.6218490600586,1230500.0,3.0,-0.7879097223479192,124.32127253976034,116.82104542288613,44.118193486285925,4.009385059012933,13.714097705758958,122.5347401936849,127.8407356262207,13.130000114440918,15.731508111656622 99494,2019-11-21,UNH,275.2200012207031,277.67999267578125,273.9100036621094,260.86578369140625,3309900.0,3.0,8.743411928630394,261.9632398994204,224.47711349413427,68.51238105637806,180.81674801655456,64.15842760688736,237.3883036295573,225.19691619873046,13.130000114440918,15.731508111656622 99495,2019-11-21,V,181.1699981689453,181.80999755859375,179.32000732421875,175.3468780517578,5112200.0,3.0,1.1808368686691892,177.65831998939606,171.4812246883383,53.002407163439955,87.27353249179849,16.823805315273486,173.45174763997395,172.616411336263,13.130000114440918,15.731508111656622 99496,2019-11-21,VZ,59.61000061035156,59.689998626708984,59.27000045776367,48.2558479309082,8056000.0,3.0,-0.08136042587164383,49.22901181495528,47.67125063621659,52.018981633394475,-71.34396048024614,1.6163084147314009,48.620401763916014,48.19163850148519,13.130000114440918,15.731508111656622 99497,2019-11-21,WBA,61.36000061035156,61.40999984741211,60.459999084472656,51.04077911376953,3963200.0,3.0,1.5347955631645434,54.4925185426013,45.1886826292737,59.131158256793675,66.96355064890723,38.69300834890236,48.46563949584961,46.709713045756025,13.130000114440918,15.731508111656622 99498,2019-11-21,WMT,118.83000183105469,120.0,118.66999816894531,112.44772338867188,4302800.0,3.0,0.4046432563636415,113.78270691954444,109.66613417542627,55.499935220304835,23.71136809885666,19.547075554867014,111.85638707478842,110.76124203999838,13.130000114440918,15.731508111656622 99499,2019-11-22,AAPL,65.64749908447266,65.79499816894531,65.20999908447266,63.842613220214844,65325200.0,4.0,1.757748431806327,66.59801570551936,59.31659382206852,67.08862507268813,68.37294182956244,21.9106522719246,61.35098876953125,57.4413646697998,12.34000015258789,8.740615889809547 99500,2019-11-22,AMGN,228.0800018310547,230.8699951171875,227.8300018310547,205.6592254638672,1975000.0,4.0,5.672676630725164,205.97518853063684,181.9955695260038,72.5243267900932,142.85260857346384,52.03845258177252,189.36182250976563,182.23444569905598,12.34000015258789,8.740615889809547 99501,2019-11-22,AXP,119.20999908447266,119.29000091552734,118.41000366210938,112.47988891601562,1629700.0,4.0,0.428342971097905,115.31197369186377,110.65677630813623,50.25279533620286,-2.796117061284861,11.789751406535663,112.35864664713542,111.44132080078126,12.34000015258789,8.740615889809547 99502,2019-11-22,BA,368.2699890136719,373.54998779296875,366.6099853515625,369.1437072753906,3915700.0,4.0,3.7991568997994705,378.3462579303647,332.7533270305728,54.09905312451558,82.48594762395687,20.930580600092348,353.0804860432943,361.6014383951823,12.34000015258789,8.740615889809547 99503,2019-11-22,CAT,143.9199981689453,144.4600067138672,143.02999877929688,130.99053955078125,2258300.0,4.0,2.534726351793921,136.24043967325,126.05751336019723,59.1453158810512,46.84776146364665,9.22239436657905,127.58656692504883,120.46305821736654,12.34000015258789,8.740615889809547 99504,2019-11-22,CRM,162.97999572753906,163.49000549316406,161.3800048828125,162.80999755859375,3761900.0,4.0,3.212077936434582,166.44607908984244,154.53392274121222,58.72255167988234,72.5924584096594,32.62478937756379,155.99200083414715,153.45800069173177,12.34000015258789,8.740615889809547 99505,2019-11-22,CSCO,45.150001525878906,45.16999816894531,44.689998626708984,39.6279411315918,18725700.0,4.0,-0.5985799036570683,43.98932305060946,38.852976601490155,40.50491436169493,-138.81465426555715,37.31336526332553,41.40480346679688,41.9455540339152,12.34000015258789,8.740615889809547 99506,2019-11-22,CVX,119.05999755859375,119.69999694824219,118.5999984741211,100.11392974853516,4786800.0,4.0,0.41469146896913855,103.49656271191918,96.64450250414527,51.341210102793916,29.942461550271307,1.0136382968315587,99.20309829711914,99.27469151814779,12.34000015258789,8.740615889809547 99507,2019-11-22,DIS,147.2100067138672,149.44000244140625,146.67999267578125,147.40684509277344,9639400.0,4.0,4.379488569463717,153.17392388977433,122.45968969665144,63.13632313847527,129.8864660447069,55.07257484543165,135.23576812744142,133.96869277954102,12.34000015258789,8.740615889809547 99508,2019-11-22,GS,218.0,220.7100067138672,218.0,200.13864135742188,1529100.0,4.0,2.114981449054227,202.95216186912685,194.97470122901765,57.06684158970854,60.815094168198236,8.994119517155964,195.88233489990233,192.35482788085938,12.34000015258789,8.740615889809547 99509,2019-11-22,HD,218.5,219.1300048828125,217.80999755859375,198.0780487060547,5786500.0,4.0,-2.3015652674334888,222.1639253957942,199.53432747285814,41.477430384632946,-306.9563101606132,41.66956028270305,211.9503641764323,210.07624842325848,12.34000015258789,8.740615889809547 99510,2019-11-22,HON,176.8800048828125,177.52000427246094,175.66000366210938,163.77796936035156,1852200.0,4.0,2.284382129692176,170.74643588616877,158.75884060308906,56.01214017272834,27.538221235201977,2.7376970808190877,161.27734832763673,157.15079091389973,12.34000015258789,8.740615889809547 99511,2019-11-22,IBM,128.28871154785156,128.72848510742188,127.71510314941406,106.65498352050781,3449185.0,4.0,-0.509233646862782,109.49648674111165,104.49481498618326,47.29487223451512,-40.585194380065126,17.675166219077028,107.05636596679688,109.11388320922852,12.34000015258789,8.740615889809547 99512,2019-11-22,INTC,58.34000015258789,58.650001525878906,57.4900016784668,51.667232513427734,15690200.0,4.0,1.1901892995738237,53.04394463038512,50.109548487901016,62.436044862026264,61.81735993519531,35.131710803253696,49.97880999247233,47.64993057250977,12.34000015258789,8.740615889809547 99513,2019-11-22,JNJ,136.64999389648438,138.6300048828125,136.5,124.12537384033203,9235800.0,4.0,1.3699631164034543,123.64992636783249,114.67760887997024,59.26181731139009,189.83970719149758,36.37457504407086,118.56622924804688,117.80177790323893,12.34000015258789,8.740615889809547 99514,2019-11-22,JPM,130.14999389648438,131.22000122070312,130.10000610351562,115.89352416992188,8167900.0,4.0,2.111456657537019,117.15779696295411,111.1229449193701,66.0112307054487,87.88119983036252,31.98068383205723,112.17336578369141,106.99090983072917,12.34000015258789,8.740615889809547 99515,2019-11-22,KO,52.959999084472656,53.189998626708984,52.75,46.82612609863281,9113300.0,4.0,-0.18135158281086916,47.979457115699006,45.504145408104705,49.02293439646422,-31.96104038793584,3.6656804663961347,47.05394566853841,47.469627443949385,12.34000015258789,8.740615889809547 99516,2019-11-22,MCD,193.19000244140625,193.4199981689453,192.14999389648438,176.12319946289062,2417700.0,4.0,-2.33540011271441,179.61680038860683,173.27430984088537,41.566800131247945,-58.66673792090991,21.915332695625473,179.58475290934246,186.6069460550944,12.34000015258789,8.740615889809547 99517,2019-11-22,MMM,165.5,167.75,165.0,143.9062957763672,3268300.0,4.0,0.8531920395184045,149.92701085912174,140.5296221364837,51.88872303661797,-23.162682463850633,16.103761634291676,143.4261922200521,140.82842458089192,12.34000015258789,8.740615889809547 99518,2019-11-22,MRK,81.72709655761719,82.40457916259766,81.41221618652344,71.899169921875,7800159.0,4.0,0.2984763259150469,72.98379142305176,69.07194969633302,53.3683130227791,110.22635123589052,4.476563223763835,70.80475514729818,70.63606885274251,12.34000015258789,8.740615889809547 99519,2019-11-22,MSFT,150.07000732421875,150.3000030517578,148.82000732421875,144.44317626953125,15901800.0,4.0,2.5613665019922394,146.32721562379072,135.77445521361165,62.65586955424686,115.55045021829243,38.966834051977685,138.66433359781902,135.6696469624837,12.34000015258789,8.740615889809547 99520,2019-11-22,NKE,92.20999908447266,93.3499984741211,91.93000030517578,89.70243072509766,4264400.0,4.0,0.4695654120858279,90.60464932814426,84.29972689255885,55.95262326767179,23.631433736412404,15.730623764231016,88.5024309794108,87.25165316263835,12.34000015258789,8.740615889809547 99521,2019-11-22,PG,120.2300033569336,120.61000061035156,119.38999938964844,108.97022247314453,4414900.0,4.0,-0.05217716386799509,113.29854647475536,106.33862164658252,50.37108405391811,-28.401985156696373,1.78160009716027,109.41585642496744,109.73174527486165,12.34000015258789,8.740615889809547 99522,2019-11-22,TRV,134.7100067138672,135.5,134.38999938964844,123.02239990234375,1222700.0,4.0,-0.6543299335814226,124.5841006596486,116.9861042658885,44.888006374546244,13.287123139644368,13.71409770575896,122.30804951985677,127.67350006103516,12.34000015258789,8.740615889809547 99523,2019-11-22,UNH,276.5299987792969,277.7699890136719,275.0,261.1392822265625,2802700.0,4.0,8.994027239169156,264.1688079307048,225.28345037007642,68.62447695740919,173.10047298441324,64.23919237101133,239.1104293823242,225.94057744344076,12.34000015258789,8.740615889809547 99524,2019-11-22,V,180.1300048828125,180.47000122070312,178.35000610351562,174.93748474121094,6865600.0,4.0,1.0685661079979525,177.67259584475838,171.65384763668695,52.50930780118893,48.23089525447042,10.666611353014627,173.5396718343099,172.59371490478514,12.34000015258789,8.740615889809547 99525,2019-11-22,VZ,59.65999984741211,60.029998779296875,59.65999984741211,48.369178771972656,10741300.0,4.0,-0.06711539699642088,49.17874536731097,47.67132673046736,52.727216665460205,-28.713126760405604,5.941976806083297,48.61554463704427,48.22410952250163,12.34000015258789,8.740615889809547 99526,2019-11-22,WBA,60.939998626708984,61.27000045776367,60.40999984741211,51.02394104003906,3506800.0,4.0,1.423320126882139,54.44499773446133,45.7068523937125,59.079638329175694,60.958955099987165,38.03687214715442,48.662359619140624,46.858078956604004,12.34000015258789,8.740615889809547 99527,2019-11-22,WMT,120.1500015258789,120.30000305175781,119.2699966430664,111.9786605834961,3843100.0,4.0,0.3599513462141175,113.80068270744133,109.67818005500985,54.244456422516954,39.80473548185315,21.7596986975849,111.82886810302735,110.84380022684734,12.34000015258789,8.740615889809547 99586,2019-11-25,AAPL,65.67749786376953,66.61000061035156,65.62999725341797,64.9620132446289,84020400.0,0.0,1.7245088096588361,66.73888716381606,59.616300442995474,69.2867363427549,84.29383614061186,30.56365697927681,61.60467160542806,57.67814979553223,11.869999885559082,15.3639890250095 99587,2019-11-25,AMGN,231.0800018310547,235.8000030517578,231.0800018310547,209.04617309570312,2637400.0,0.0,6.137950490170368,207.64254886651136,183.08084133124257,74.3690962514939,163.30624268702246,59.31461120190198,190.34193522135416,182.63994445800782,11.869999885559082,15.3639890250095 99588,2019-11-25,AXP,119.13999938964844,120.5999984741211,119.13999938964844,113.93476867675781,2285400.0,0.0,0.4695968033794031,115.39848674227392,110.7610980660757,52.94033170881372,59.43108924599853,1.299394288899953,112.49122416178385,111.45216344197591,11.869999885559082,15.3639890250095 99589,2019-11-25,BA,372.5199890136719,374.29998779296875,369.20001220703125,370.9231262207031,3324400.0,0.0,4.165463118064508,379.25120173875354,335.25091923292615,54.66628143986766,93.23941162845037,22.066432273656243,353.15057576497395,361.7862131754557,11.869999885559082,15.3639890250095 99590,2019-11-25,CAT,144.75,146.57000732421875,143.8000030517578,133.30303955078125,3085200.0,0.0,2.5546429033656466,136.3132549043085,126.56372568651182,61.213404039231726,66.15982097544484,17.997803111904453,128.16441497802734,120.89320055643718,11.869999885559082,15.3639890250095 99591,2019-11-25,CRM,163.77999877929688,164.64999389648438,161.4499969482422,161.7100067138672,5509300.0,0.0,2.9595366436272457,166.16930543446546,155.50269773936265,57.27519544226226,69.49098322384263,37.103087814451584,156.40333455403646,153.55200068155924,11.869999885559082,15.3639890250095 99592,2019-11-25,CSCO,45.0,45.54999923706055,44.93000030517578,40.15808868408203,19653300.0,0.0,-0.5896207245843428,43.97065171784136,38.71967459136273,42.79060637945138,-104.47655852820677,29.713597317820867,41.38713213602702,41.930708249409996,11.869999885559082,15.3639890250095 99593,2019-11-25,CVX,118.43000030517578,119.22000122070312,117.9800033569336,99.90294647216797,7390000.0,0.0,0.36515892135460604,103.5061436336559,96.72404282874645,50.92097467389442,10.393199743471092,5.24319603616399,99.29687423706055,99.30013020833333,11.869999885559082,15.3639890250095 99594,2019-11-25,DIS,148.8000030517578,150.2100067138672,147.6999969482422,148.7985076904297,11316800.0,0.0,4.517464758266044,154.380664828307,123.1575370759899,64.256431231992,126.99117652741049,56.524324572629546,135.89813334147135,134.17462565104168,11.869999885559082,15.3639890250095 99595,2019-11-25,GS,220.88999938964844,223.9499969482422,220.88999938964844,202.38279724121094,2181800.0,0.0,2.2280256973839982,203.42005380867548,194.96108785392218,58.934584806149516,98.92498866902217,20.207055903917244,196.3950678507487,192.6401168823242,11.869999885559082,15.3639890250095 99596,2019-11-25,HD,218.0,218.52999877929688,216.8800048828125,198.4141845703125,8865400.0,0.0,-2.8286489205487158,222.41403345028812,197.61260076602048,41.82782152014174,-249.30201959245383,43.390114000093845,211.47250061035157,209.95319849650065,11.869999885559082,15.3639890250095 99597,2019-11-25,HON,177.86000061035156,177.9499969482422,175.97000122070312,163.51856994628906,2657500.0,0.0,1.9965492358467714,170.4017691569012,159.53744440511053,55.642180531431585,25.591654837250072,5.101477663284741,161.7200469970703,157.34694493611653,11.869999885559082,15.3639890250095 99598,2019-11-25,IBM,128.55641174316406,130.0191192626953,128.44168090820312,107.94905853271484,2709245.0,0.0,-0.37934032294221254,109.59026209183854,104.52705053023176,49.79468065051252,6.982715339243624,7.1571598477517515,106.93960851033529,109.14063898722331,11.869999885559082,15.3639890250095 99599,2019-11-25,INTC,58.0,58.84000015258789,58.0,52.74345016479492,15011700.0,0.0,1.1814294864682466,53.166475305155835,50.198733892842206,65.21353179873375,77.2176831313053,36.92265683180107,50.201605860392256,47.82421003977458,11.869999885559082,15.3639890250095 99600,2019-11-25,JNJ,137.05999755859375,137.64999389648438,136.24000549316406,124.1796646118164,6111900.0,0.0,1.5409644565067708,124.34178472620644,114.790393771108,59.335527063377114,155.3633624321459,34.090253599877926,118.78829498291016,117.948171488444,11.869999885559082,15.3639890250095 99601,2019-11-25,JPM,131.25,132.07000732421875,130.8699951171875,116.51380920410156,10068500.0,0.0,2.0987889890139826,117.39584966878608,111.32617181558892,66.87732170317358,101.95020898815233,36.212118724947004,112.61759974161784,107.32324447631837,11.869999885559082,15.3639890250095 99602,2019-11-25,KO,53.279998779296875,53.38999938964844,52.77000045776367,46.99390411376953,10963500.0,0.0,-0.14518715935076187,47.94202736996622,45.51067038394003,49.92702279510716,-17.385030375182048,1.0518988744507005,47.05159123738607,47.4487221399943,11.869999885559082,15.3639890250095 99603,2019-11-25,MCD,193.94000244140625,194.32000732421875,191.60000610351562,174.9833526611328,3999600.0,0.0,-2.3030987277551276,179.61171113229543,173.28943175100537,40.535072577967476,-61.00563285911512,16.10217359695657,179.0835164388021,186.21057637532553,11.869999885559082,15.3639890250095 99604,2019-11-25,MMM,168.47000122070312,170.36000061035156,167.8699951171875,146.17306518554688,2761900.0,0.0,0.9306593756365658,150.01547999383124,140.66706242560238,54.1981932802218,28.044893474568617,4.456979233369904,143.74410502115884,140.9702143351237,11.869999885559082,15.3639890250095 99605,2019-11-25,MRK,82.09923553466797,82.6240463256836,81.4312973022461,72.10951232910156,9021289.0,0.0,0.34409533110607526,72.97780959412741,69.37242844298196,53.890191235041264,115.29151645746433,6.917703665701071,70.83308308919271,70.63327624003092,11.869999885559082,15.3639890250095 99606,2019-11-25,MSFT,150.0,151.35000610351562,149.9199981689453,146.02674865722656,22420900.0,0.0,2.631769502099644,147.0168791726348,135.8117829367402,64.51032268243668,130.88270815964665,43.62083550616785,139.05550333658854,135.8923375447591,11.869999885559082,15.3639890250095 99607,2019-11-25,NKE,93.77999877929688,93.97000122070312,92.73999786376953,89.27958679199219,5419700.0,0.0,0.4878198054179137,90.80582741384123,84.29555961008455,54.9703080715232,37.66594915363125,21.170547897831433,88.4390032450358,87.38619728088379,11.869999885559082,15.3639890250095 99608,2019-11-25,PG,120.44000244140625,120.91999816894531,120.0199966430664,109.16950988769531,5134300.0,0.0,-0.0731106298403148,113.03745529246426,106.33066146778965,50.749189875193636,-15.116134265162072,0.9942128637966066,109.45275599161783,109.74749488830567,11.869999885559082,15.3639890250095 99609,2019-11-25,TRV,135.57000732421875,135.94000244140625,134.8699951171875,122.93138122558594,1161300.0,0.0,-0.5494774016842712,124.66962290442046,117.42224110925142,44.743116812648154,26.697716791254745,8.947028101403598,122.06284840901692,127.50444564819335,11.869999885559082,15.3639890250095 99610,2019-11-25,UNH,277.7799987792969,283.0,277.010009765625,266.638671875,4082900.0,0.0,9.526579978763863,267.3456507743829,225.466591352082,70.7876865829426,187.32709294630828,68.63041191202616,241.0624038696289,226.72300720214844,11.869999885559082,15.3639890250095 99611,2019-11-25,V,180.39999389648438,181.35000610351562,180.11000061035156,176.3995819091797,5457800.0,0.0,1.0850618261931686,177.83874948805118,171.62715017015194,54.08738985404403,96.36107686132162,15.010638683765066,173.6666010538737,172.6010637919108,11.869999885559082,15.3639890250095 99612,2019-11-25,VZ,59.83000183105469,59.849998474121094,59.220001220703125,48.06965637207031,10644500.0,0.0,-0.07908343878727209,49.14914161702446,47.636168746745064,50.68187860633316,-70.81658134327716,3.94195027752825,48.6096082051595,48.248650805155435,11.869999885559082,15.3639890250095 99613,2019-11-25,WBA,60.689998626708984,61.04999923706055,60.560001373291016,51.0828857421875,4656800.0,0.0,1.3244637911982764,54.3728052613585,46.22382941271376,59.20834640467161,56.929790527830114,38.0368721471544,48.86995951334635,46.99642333984375,11.869999885559082,15.3639890250095 99614,2019-11-25,WMT,120.0,120.0199966430664,117.9000015258789,111.56587982177734,5881500.0,0.0,0.28790592739902365,113.78735249626193,109.66336695564236,53.149917500291984,-30.04493587999009,7.347957822820915,111.82105000813802,110.91666399637857,11.869999885559082,15.3639890250095 99615,2019-11-26,AAPL,66.73500061035156,66.79000091552734,65.625,64.45474243164062,105207600.0,1.0,1.6383478008472423,66.49626606833695,60.38882723915816,67.18323694850437,77.53495243625325,32.33386594963943,61.845903142293295,57.918800036112465,11.539999961853027,14.557644379538331 99616,2019-11-26,AMGN,233.97999572753906,234.88999938964844,232.00999450683594,208.91246032714844,3300800.0,1.0,6.421866592356253,209.2463750667208,183.8638742618925,74.16572728838955,152.5203502574963,59.31461120190197,191.26535186767578,183.08896128336588,11.539999961853027,14.557644379538331 99617,2019-11-26,AXP,120.91000366210938,121.04000091552734,119.5999984741211,113.16952514648438,4596200.0,1.0,0.4355215834826396,115.27807436675879,111.10540951995996,51.42856121807775,57.53048224738203,5.281320801769134,112.56050364176433,111.49370079040527,11.539999961853027,14.557644379538331 99618,2019-11-26,BA,373.6600036621094,374.7699890136719,371.3599853515625,371.3008728027344,2859000.0,1.0,4.4351191347240615,380.61529338929694,336.5315419378515,54.78897624888057,98.04704097333263,22.809245752017425,353.3063924153646,362.136567179362,11.539999961853027,14.557644379538331 99619,2019-11-26,CAT,146.39999389648438,146.64999389648438,145.49000549316406,133.0025634765625,2468100.0,1.0,2.517164698210763,136.39499082614142,126.9153454775695,60.799709198404074,69.67563648292908,18.31777688400786,128.65245412190754,121.34799372355143,11.539999961853027,14.557644379538331 99620,2019-11-26,CRM,161.55999755859375,162.61000061035156,161.30999755859375,162.5399932861328,5881400.0,1.0,2.7941594981199103,165.84750100505312,156.5695018635992,58.08165009065272,61.463461856051175,35.9373845928745,156.7300008138021,153.71550064086915,11.539999961853027,14.557644379538331 99621,2019-11-26,CSCO,45.529998779296875,45.77000045776367,45.25,40.034393310546875,29422000.0,1.0,-0.5857495374494377,43.9416009551021,38.57819770517622,42.39745809069693,-89.4450191899254,25.417734146019065,41.356207275390624,41.91833178202311,11.539999961853027,14.557644379538331 99622,2019-11-26,CVX,118.33999633789062,118.55999755859375,117.19999694824219,99.4050521850586,10053100.0,1.0,0.2824719517862917,103.49456204178989,96.80420657393276,49.92340524489981,-17.349143203462457,10.392376954689825,99.3704325358073,99.33746655782063,11.539999961853027,14.557644379538331 99623,2019-11-26,DIS,151.75,153.41000366210938,150.61000061035156,150.7368927001953,24949900.0,1.0,4.7287136846507,155.60134601445145,124.13965892939619,65.75569810784995,138.48940785618694,61.98180121947704,136.6231231689453,134.4286038716634,11.539999961853027,14.557644379538331 99624,2019-11-26,GS,222.67999267578125,222.75999450683594,221.11000061035156,202.11026000976562,1926300.0,1.0,2.269461660405881,203.7724725637009,195.0456914987991,58.614235703849864,91.39448350313212,20.207055903917237,196.87933400472005,192.99566955566405,11.539999961853027,14.557644379538331 99625,2019-11-26,HD,218.75999450683594,220.9600067138672,218.38999938964844,200.5581817626953,9981400.0,1.0,-3.0383397682346356,222.42506268619167,196.38600909115206,44.03862782893091,-180.0279762700356,32.475685021520384,211.02249450683593,209.92367248535157,11.539999961853027,14.557644379538331 99626,2019-11-26,HON,177.5,179.69000244140625,177.05999755859375,165.38067626953125,4578900.0,1.0,1.8968305301484634,170.0714679747753,160.4436443299122,57.71616405917358,43.24653945911624,14.128883728618142,162.20453694661458,157.59087982177735,11.539999961853027,14.557644379538331 99627,2019-11-26,IBM,130.1625213623047,130.1625213623047,128.8432159423828,107.25041961669922,3967687.0,1.0,-0.32898096191232185,109.51052839126523,104.83163087997501,48.50969298135073,16.290102869392157,6.031519513975052,106.77445373535156,109.17445170084635,11.539999961853027,14.557644379538331 99628,2019-11-26,INTC,58.95000076293945,59.130001068115234,58.45000076293945,52.824161529541016,22338700.0,1.0,1.16754131456792,53.21675122595143,50.405707041260484,65.41194233142868,83.72357734215998,39.641601472928315,50.397063446044925,48.00622685750326,11.539999961853027,14.557644379538331 99629,2019-11-26,JNJ,136.47000122070312,137.33999633789062,135.14999389648438,124.17061614990234,10636500.0,1.0,1.6566572022868087,124.87188783918899,115.06942456925827,59.31702267865829,128.38852234393133,24.72723786253749,118.94652964274088,118.08872057596842,11.539999961853027,14.557644379538331 99630,2019-11-26,JPM,131.82000732421875,131.82000732421875,130.36000061035156,116.67327880859375,10490700.0,1.0,2.077667576267231,117.5873457377256,111.59899306842675,67.1002833246078,93.76751290709059,30.985905572790422,112.96347478230794,107.6772829691569,11.539999961853027,14.557644379538331 99631,2019-11-26,KO,53.310001373291016,53.939998626708984,53.220001220703125,47.59435272216797,13219800.0,1.0,-0.06729962053569238,48.01076793765533,45.485198401456,53.012234055748735,37.33109716060913,12.726942972356053,47.063070424397786,47.43402570088704,11.539999961853027,14.557644379538331 99632,2019-11-26,MCD,192.0,194.02999877929688,191.9499969482422,176.91656494140625,3877200.0,1.0,-2.0973288712808085,179.6582050857303,173.36969103243376,43.016622080386725,-48.70917277024474,16.10217359695657,178.6819803873698,185.85919316609701,11.539999961853027,14.557644379538331 99633,2019-11-26,MMM,169.8000030517578,170.25,168.7100067138672,145.30584716796875,2610900.0,1.0,0.9115675677669515,150.03182715511093,140.81118889713514,53.18772860178638,22.6427559770244,4.4569792333699105,143.96302337646483,141.14124755859376,11.539999961853027,14.557644379538331 99634,2019-11-26,MRK,82.06106567382812,83.43511199951172,81.97518920898438,73.48944854736328,19233420.0,1.0,0.4859957847084644,73.34325763951207,69.19545848597622,57.145135773077605,169.26146716346892,15.453224786228276,70.89759241739908,70.65097503662109,11.539999961853027,14.557644379538331 99635,2019-11-26,MSFT,151.36000061035156,152.4199981689453,151.32000732421875,146.7991943359375,24620100.0,1.0,2.7185564708319987,147.64910630933187,136.11466932543377,65.37788443122335,138.27203983640536,47.94476606281202,139.40762583414713,136.15709177652994,11.539999961853027,14.557644379538331 99636,2019-11-26,NKE,93.37999725341797,93.62999725341797,93.0199966430664,89.69284057617188,5907400.0,1.0,0.5295285943115857,91.02520083102401,84.46540433255022,55.75563123146538,44.42426372416454,21.17054789783142,88.39223403930664,87.52490615844727,11.539999961853027,14.557644379538331 99637,2019-11-26,PG,120.7300033569336,122.3499984741211,120.41000366210938,110.75482940673828,8235200.0,1.0,0.03778591121431418,112.84396162635504,106.40276536339105,53.65483894622819,22.438163882432217,12.730362776076559,109.62801361083984,109.77271372477213,11.539999961853027,14.557644379538331 99638,2019-11-26,TRV,134.8300018310547,136.89999389648438,134.6999969482422,124.43354797363281,1827500.0,1.0,-0.3412351657191266,124.89022166242785,117.9072041798573,47.629187584412534,55.695761435299175,0.7562061994400455,121.86165110270183,127.35122095743814,11.539999961853027,14.557644379538331 99639,2019-11-26,UNH,280.7099914550781,282.25,280.1600036621094,265.4407043457031,2998600.0,1.0,9.739692778345528,269.9570484114233,225.6010997819361,69.7046989436419,164.23962819829973,68.63041191202615,242.40847422281902,227.53835881551106,11.539999961853027,14.557644379538331 99640,2019-11-26,V,181.4600067138672,182.9199981689453,181.2100067138672,177.93971252441406,7079000.0,1.0,1.2084798672914019,178.27290696600943,171.70152082940075,55.69177990546066,138.3169448123654,22.223433521989445,173.7997812906901,172.66035537719728,11.539999961853027,14.557644379538331 99641,2019-11-26,VZ,59.54999923706055,59.90999984741211,59.130001068115234,48.482513427734375,11936900.0,1.0,-0.054624407957483356,49.12216267204775,47.638861803049906,53.26681180436013,-49.36323020497519,5.862301462521112,48.59179865519206,48.28167540232341,11.539999961853027,14.557644379538331 99642,2019-11-26,WBA,60.41999816894531,60.540000915527344,58.939998626708984,50.20722579956055,7656500.0,1.0,1.1620654268922834,54.23154301182076,46.68302913173393,56.47834867542132,29.976378267572116,17.462828715255807,49.02469075520833,47.13075949350993,11.539999961853027,14.557644379538331 99643,2019-11-26,WMT,118.95999908447266,119.30000305175781,118.44999694824219,111.81917572021484,6292500.0,1.0,0.24838504783349435,113.69661696518234,109.94548661147782,53.742420722118716,-25.31021195213414,7.347957822820907,111.81041742960612,110.98780784606933,11.539999961853027,14.557644379538331 99644,2019-11-27,AAPL,66.3949966430664,66.99500274658203,66.32749938964844,65.32054138183594,65235600.0,2.0,1.621238689675998,66.15628454479044,61.346022965585526,68.85283250948618,90.22253897562742,34.370827449688605,62.123694610595706,58.1597370783488,11.75,12.661868628560743 99645,2019-11-27,AMGN,234.64999389648438,235.27999877929688,231.85000610351562,209.04617309570312,1579800.0,2.0,6.581790863727207,210.6443073418817,184.698829254798,74.2386033395391,145.30487906803467,59.865007943071234,192.23602091471355,183.52840143839518,11.75,12.661868628560743 99646,2019-11-27,AXP,120.0,120.36000061035156,119.3499984741211,113.67970275878906,2629700.0,2.0,0.4445591941350244,115.2436848590289,111.35330839658634,52.36667409897737,45.289843488079335,2.763295643013591,112.65245793660482,111.53119277954102,11.75,12.661868628560743 99647,2019-11-27,BA,369.9599914550781,371.8299865722656,366.79998779296875,365.8234558105469,4145000.0,2.0,4.1589004801975875,380.57809817974146,338.94935543353984,52.651439393912455,74.33616785781383,11.761428506093793,353.2312001546224,362.3608754475911,11.75,12.661868628560743 99648,2019-11-27,CAT,145.02000427246094,145.72000122070312,143.6999969482422,132.6383819580078,2660200.0,2.0,2.4300642773276593,136.28483785654592,127.5125643346162,60.288849278063985,51.53483203447536,8.216333732783605,129.15364710489908,121.76555315653484,11.75,12.661868628560743 99649,2019-11-27,CRM,161.9199981689453,162.8300018310547,161.11000061035156,161.50999450683594,4012800.0,2.0,2.550583091204487,165.79991466844942,156.94008777295684,56.70751514984545,55.11410553718142,36.83947309879711,157.21466725667318,153.86633377075196,11.75,12.661868628560743 99650,2019-11-27,CSCO,45.36000061035156,45.41999816894531,44.93000030517578,39.9725456237793,14889900.0,2.0,-0.5809750662744975,43.872876734304086,38.44193420929943,42.19692685361661,-97.19710947661089,29.070165421476936,41.31055628458659,41.892939758300784,11.75,12.661868628560743 99651,2019-11-27,CVX,117.98999786376953,118.61000061035156,117.62000274658203,99.64134979248047,4106100.0,2.0,0.2333196115281453,103.33571032518194,97.20318356519891,50.40046139401171,-11.975670427113423,9.982819691117161,99.48529485066732,99.36509183247884,11.75,12.661868628560743 99652,2019-11-27,DIS,152.3000030517578,152.57000732421875,151.14999389648438,150.57785034179688,6155400.0,2.0,4.827646488018274,156.48042599143534,125.43554690895527,65.52242374625214,124.11387344173801,61.98180121947705,137.30636291503907,134.65375493367512,11.75,12.661868628560743 99653,2019-11-27,GS,223.4499969482422,224.27999877929688,221.86000061035156,202.5644989013672,1614600.0,2.0,2.3122985041501636,204.01776333449408,195.44911288620904,58.99850414345216,105.14967051484498,25.15090232427861,197.34966735839845,193.31699879964194,11.75,12.661868628560743 99654,2019-11-27,HD,221.67999267578125,223.4499969482422,220.66000366210938,202.59323120117188,6687500.0,2.0,-3.0056623886430316,221.9200273439955,195.6882032468248,46.05182420547214,-127.40582356579874,22.280553057884234,210.63184458414713,209.9062594095866,11.75,12.661868628560743 99655,2019-11-27,HON,178.58999633789062,179.64999389648438,178.1300048828125,166.21441650390625,1044800.0,2.0,1.8635962292221961,169.8987997994213,161.14284601356698,58.61246573620747,48.85029390936172,14.128883728618133,162.71712544759114,157.79324798583986,11.75,12.661868628560743 99656,2019-11-27,IBM,129.397705078125,129.7418670654297,127.74378967285156,106.20243835449219,3431821.0,2.0,-0.36937619613151185,109.50731215540205,104.84268937047685,46.64195167148844,-19.057776537050117,13.480024855855048,106.5976448059082,109.16176617940268,11.75,12.661868628560743 99657,2019-11-27,INTC,58.529998779296875,58.59000015258789,57.90999984741211,52.47439193725586,18184200.0,2.0,1.1154531062635158,53.19734480098198,50.62419450565865,63.78108157831308,65.53005788613774,28.607146233169395,50.586808395385745,48.153574816385905,11.75,12.661868628560743 99658,2019-11-27,JNJ,137.16000366210938,138.25,136.89999389648438,124.69567108154297,5523000.0,2.0,1.7703051064643063,125.56029550577308,114.90822637533044,60.06462534882782,149.63787513468375,29.14272577677297,119.05244344075521,118.23622245788575,11.75,12.661868628560743 99659,2019-11-27,JPM,132.2899932861328,132.42999267578125,131.64999389648438,117.01888275146484,6607900.0,2.0,2.065011882791353,117.65557984662676,112.09166289018965,67.58940365829723,109.84570694647813,34.21312312672201,113.32914021809896,108.01788889567057,11.75,12.661868628560743 99660,2019-11-27,KO,53.93000030517578,54.099998474121094,53.599998474121094,47.63850021362305,9595200.0,2.0,-0.0019879355868894777,48.012512323070666,45.48433673698793,53.231408156286534,54.53530811406559,15.815834475501687,47.07660992940267,47.41319828033447,11.75,12.661868628560743 99661,2019-11-27,MCD,194.25999450683594,196.6699981689453,193.9199981689453,179.0048065185547,4133000.0,2.0,-1.7456286143699344,179.5297662246477,173.4443304550398,45.55549271073557,-3.026152373144984,0.10339021847039316,178.31722310384114,185.52179260253905,11.75,12.661868628560743 99662,2019-11-27,MMM,170.0,171.3699951171875,169.50999450683594,146.4907684326172,1331500.0,2.0,0.9807449978949876,150.10369750403424,141.0557400570009,54.38967190445032,44.128434106600636,0.4402064430895272,144.244140625,141.3117416381836,11.75,12.661868628560743 99663,2019-11-27,MRK,83.3969497680664,83.84542083740234,83.00572204589844,73.71662902832031,6037318.0,2.0,0.6097555997187811,73.60903370890833,69.04664179768346,57.65422697914832,187.73555492863525,19.447697487416583,70.98622156778971,70.68081868489584,11.75,12.661868628560743 99664,2019-11-27,MSFT,152.3300018310547,152.5,151.52000427246094,147.07925415039062,15184400.0,2.0,2.777912212492282,148.3382543186902,136.21734870865356,65.69243777787639,129.5576518226457,48.261907909143396,139.80629170735676,136.4010124206543,11.75,12.661868628560743 99665,2019-11-27,NKE,93.5,94.37999725341797,93.5,90.47124481201172,4017400.0,2.0,0.6182668312689543,91.3889923657581,84.48121866329464,57.20976937031466,69.95724755959118,27.628375224387618,88.36852823893229,87.64967931111654,11.75,12.661868628560743 99666,2019-11-27,PG,122.41999816894531,122.44000244140625,120.95999908447266,110.30188751220703,3751400.0,2.0,0.08810793998435429,112.25687773885561,106.70177475748228,52.73527915229289,20.233898355520562,13.420868860109469,109.7782719930013,109.762628809611,11.75,12.661868628560743 99667,2019-11-27,TRV,137.0800018310547,137.32000732421875,136.1300048828125,124.57919311523438,1057500.0,2.0,-0.16257528105208507,125.1356134475493,118.30455455171827,47.90211164711632,83.9538967653672,4.724833803926151,121.6877655029297,127.16133600870768,11.75,12.661868628560743 99668,2019-11-27,UNH,281.010009765625,281.92999267578125,278.69000244140625,264.7520446777344,2323900.0,2.0,9.740732032101846,272.1210962060472,225.87732908692155,69.07623940047095,139.18220384324601,62.23221763683252,243.78189748128256,228.4031026204427,11.75,12.661868628560743 99669,2019-11-27,V,183.0,184.5399932861328,182.25999450683594,179.71371459960938,11452700.0,2.0,1.4329188984547159,179.1423665371104,171.36034647558492,57.46296918649523,176.36787051078358,28.880847033594904,174.02063954671223,172.70753173828126,11.75,12.661868628560743 99670,2019-11-27,VZ,60.0099983215332,60.27000045776367,59.9900016784668,48.65251159667969,8795300.0,2.0,-0.021277741745258538,48.990271309242274,47.712467261924715,54.28739073834316,16.33656159542947,2.4743108953464787,48.58667157491048,48.31566384633382,11.75,12.661868628560743 99671,2019-11-27,WBA,59.790000915527344,60.16999816894531,59.25,50.61137008666992,4033800.0,2.0,1.0538267606454,53.98409684418282,47.323092715753695,57.415807048480815,29.947874295367043,17.46282871525581,49.18899358113607,47.25790233612061,11.75,12.661868628560743 99672,2019-11-27,WMT,119.38999938964844,119.80000305175781,118.7300033569336,111.41577911376953,3434100.0,2.0,0.1824110106473995,113.67610987260255,110.02791234419433,52.645515562824166,-10.899536894662418,11.706296648159228,111.78977839152019,111.0323705037435,11.75,12.661868628560743 99702,2019-11-29,AAPL,66.6500015258789,67.0,66.4749984741211,65.17662811279297,46617600.0,4.0,1.5778782000349807,65.91856206576105,62.05283609708075,68.25571255408015,87.54171281629817,34.42226794932953,62.389313252766925,58.38170102437337,12.619999885559082,5.206984233618667 99703,2019-11-29,AMGN,234.1300048828125,235.47000122070312,233.75,209.20663452148438,945600.0,4.0,6.644881835504947,211.93561028654466,185.44661627595536,74.3285035689308,142.1299358037824,60.14579076197286,193.2017079671224,183.95088933308918,12.619999885559082,5.206984233618667 99704,2019-11-29,AXP,120.06999969482422,120.88999938964844,119.77999877929688,113.48130798339844,1961500.0,4.0,0.4307473777302704,114.98150893743413,111.88379028741939,51.96293584360312,57.23286066958052,7.7626521086564315,112.68457921346028,111.52977193196615,12.619999885559082,5.206984233618667 99705,2019-11-29,BA,367.5,368.29998779296875,366.17999267578125,364.01422119140625,1390900.0,4.0,3.7507685678001508,378.7529118635792,343.5820521256787,51.95877687745905,63.84150239046067,10.31903674350034,353.20672098795575,362.49293111165366,12.619999885559082,5.206984233618667 99706,2019-11-29,CAT,144.19000244140625,145.4600067138672,143.7899932861328,131.76441955566406,1652500.0,4.0,2.2644123681601513,135.3894190236255,129.0389028147534,59.05696598596283,42.825835297938504,8.216333732783605,129.56910044352213,122.10998166402182,12.619999885559082,5.206984233618667 99707,2019-11-29,CRM,161.61000061035156,163.41000366210938,161.32000732421875,162.88999938964844,2432500.0,4.0,2.440766260583956,165.5195995621643,157.8604022688904,58.08205578072152,61.105654409661426,39.25024961311291,157.77200063069662,154.01833368937176,12.619999885559082,5.206984233618667 99708,2019-11-29,CSCO,45.2400016784668,45.540000915527344,45.150001525878906,40.034393310546875,9808900.0,4.0,-0.565679866651422,43.7910870579917,38.329339501456545,42.478373854644374,-81.26226119117631,26.585119303940242,41.259898630778,41.85250155131022,12.619999885559082,5.206984233618667 99709,2019-11-29,CVX,117.27999877929688,117.81999969482422,116.87999725341797,98.84805297851562,3271000.0,4.0,0.12886809355627804,103.11945541410505,97.59861862153947,48.786352965080134,-49.39789152895782,14.97319856313718,99.56702779134115,99.3740633646647,12.619999885559082,5.206984233618667 99710,2019-11-29,DIS,151.47999572753906,152.47000122070312,151.00999450683594,150.67726135253906,6284900.0,4.0,4.858072252333926,157.08716176333303,126.98191172299511,65.60133159199165,112.17926250236897,60.97162105685919,137.94288330078126,134.8648239135742,12.619999885559082,5.206984233618667 99711,2019-11-29,GS,220.8800048828125,222.0,220.41000366210938,202.24472045898438,770400.0,4.0,2.2939997623449244,203.5735710049305,196.73082200044058,58.602238820561254,80.18159635148875,17.71363764148484,197.83841552734376,193.55243835449218,12.619999885559082,5.206984233618667 99712,2019-11-29,HD,223.3000030517578,223.3300018310547,220.2899932861328,200.3311004638672,2952900.0,4.0,-3.126262763863167,221.6376185662959,194.6923680059697,44.22243371042389,-123.46538108500543,23.219172233813342,210.13944346110026,209.79057896931965,12.619999885559082,5.206984233618667 99713,2019-11-29,HON,178.77999877929688,179.1699981689453,177.67999267578125,165.40843200683594,1633100.0,4.0,1.7520253358046034,169.0584436510508,162.60151576057032,57.39577846202459,36.39842205003504,11.008130812131704,163.08331909179688,157.93255894978842,12.619999885559082,5.206984233618667 99714,2019-11-29,IBM,127.72466278076172,128.6042022705078,127.17973327636719,106.74231719970703,1909264.0,4.0,-0.3537482102617986,109.35953428362727,105.17156541730047,47.71478715282417,-42.92252391194945,17.084505830931406,106.64414850870769,109.09726778666179,12.619999885559082,5.206984233618667 99715,2019-11-29,INTC,58.150001525878906,58.29999923706055,57.790000915527344,52.06184387207031,9481100.0,4.0,1.029021722975891,53.07196703889131,50.91364201567412,61.898071201847735,53.29695786796377,26.237566800165595,50.780343246459964,48.27650572458903,12.619999885559082,5.206984233618667 99716,2019-11-29,JNJ,137.60000610351562,138.27000427246094,136.94000244140625,124.46031188964844,3278900.0,4.0,1.8203959778315522,126.11536146542906,114.92875474550843,59.55711900476116,143.2977963437218,29.240262997094067,119.12054545084635,118.38399709065756,12.619999885559082,5.206984233618667 99717,2019-11-29,JPM,131.8699951171875,132.41000366210938,131.4499969482422,116.75303649902344,5712000.0,4.0,2.0103564460238488,117.27789178251156,113.07544531465642,66.79914443975977,104.01016897408209,32.048944799971366,113.66615498860678,108.31743621826172,12.619999885559082,5.206984233618667 99718,2019-11-29,KO,53.70000076293945,53.72999954223633,53.220001220703125,47.505062103271484,7222300.0,4.0,0.03856020690149364,47.88319803960851,45.55792287103602,52.46619728224458,25.950558245762167,6.267098743917495,47.07687149047852,47.399643389383954,12.619999885559082,5.206984233618667 99719,2019-11-29,MCD,196.50999450683594,196.5399932861328,194.27000427246094,178.48167419433594,2815500.0,4.0,-1.491918129954371,179.33024319139463,173.5550641206171,45.03549504185326,3.7620768594586096,0.10339021847040623,177.9791030883789,185.16062698364257,12.619999885559082,5.206984233618667 99720,2019-11-29,MMM,170.42999267578125,170.5800018310547,169.25999450683594,145.76953125,942500.0,4.0,0.9662326679244586,149.67126411326288,142.02019706837777,53.524330698347576,24.982151610126902,0.6709443232160616,144.4626251220703,141.41119410196941,12.619999885559082,5.206984233618667 99721,2019-11-29,MRK,83.17748260498047,83.75,83.04389190673828,73.35481262207031,4880222.0,4.0,0.670906788761414,73.70236265552094,68.99706590282867,56.54747780060466,161.68543466375291,19.447697487416576,71.08102086385091,70.7039353688558,12.619999885559082,5.206984233618667 99722,2019-11-29,MSFT,152.10000610351562,152.3000030517578,151.27999877929688,146.17161560058594,11977300.0,4.0,2.7203546646634322,148.62951493750035,136.74647993554652,63.75061114087691,111.95297704121504,45.420717233905314,140.1977991739909,136.59099273681642,12.619999885559082,5.206984233618667 99723,2019-11-29,NKE,94.37000274658203,94.61000061035156,93.38999938964844,90.08102416992188,2541800.0,4.0,0.649616602948953,91.59859362629018,84.6737048051063,56.25101722726846,70.64816549396777,29.521126219518486,88.31003163655599,87.73479321797689,12.619999885559082,5.206984233618667 99724,2019-11-29,PG,121.98999786376953,122.62999725341797,121.70999908447266,110.57364654541016,2927300.0,4.0,0.14820873508838872,111.73547118578946,107.00123612011873,53.23276136787676,31.643286370185155,14.939581608547956,109.9422393798828,109.76382433573404,12.619999885559082,5.206984233618667 99725,2019-11-29,TRV,136.8300018310547,137.2100067138672,136.47000122070312,124.46994018554688,523300.0,4.0,-0.029462211603657806,125.40739301127057,118.54806200581926,47.709174981192824,95.24117801483938,4.724833803926166,121.57366129557292,126.94578475952149,12.619999885559082,5.206984233618667 99726,2019-11-29,UNH,278.1000061035156,280.9200134277344,277.3299865722656,263.99749755859375,1520900.0,4.0,9.570348976029607,273.7598564570772,226.80148234907512,68.37747096867928,118.31247867989703,56.364754551597414,244.92013142903645,229.21051864624025,12.619999885559082,5.206984233618667 99727,2019-11-29,V,183.92999267578125,184.85000610351562,183.36000061035156,179.85018920898438,3139100.0,4.0,1.6033187475674993,179.89276993387972,171.18983046895232,57.59786218771441,175.10980729036692,30.104714221686912,174.2437759399414,172.70897623697917,12.619999885559082,5.206984233618667 99728,2019-11-29,VZ,60.15999984741211,60.529998779296875,60.15999984741211,48.76585388183594,6791400.0,4.0,0.014132594892110717,48.94872337215312,47.73539680606954,54.96571205856395,42.07406398392419,8.063723743726552,48.582084274291994,48.34606666564942,12.619999885559082,5.206984233618667 99729,2019-11-29,WBA,59.959999084472656,59.9900016784668,59.45000076293945,50.18196105957031,2177900.0,4.0,0.9227601138668646,53.31081677274492,48.436312286092964,56.08788173936504,23.902427747380578,17.462828715255807,49.303323872884114,47.36535199483236,12.619999885559082,5.206984233618667 99730,2019-11-29,WMT,119.13999938964844,119.97000122070312,119.0,111.72535705566406,3157300.0,4.0,0.15333886849434464,113.5454032663176,110.330303215616,53.400596039971845,17.049051685453172,13.190425327439334,111.76632436116536,111.08944180806478,12.619999885559082,5.206984233618667 99789,2019-12-02,AAPL,66.81749725341797,67.0625,65.86250305175781,64.42303466796875,94487200.0,0.0,1.4658090720962278,65.84452448091061,62.34894170561283,65.19304019647745,72.05650942621637,21.903552162150373,62.620653533935545,58.591186141967775,14.90999984741211,23.532523622591885 99790,2019-12-02,AMGN,234.5399932861328,235.8000030517578,232.6300048828125,208.10140991210938,1633600.0,0.0,6.530420869221047,213.0406436738207,185.8540035429762,72.52514066602416,127.20331389080228,53.38420393969157,194.15534566243488,184.35377604166666,14.90999984741211,23.532523622591885 99791,2019-12-02,AXP,120.30999755859375,120.36000061035156,117.06999969482422,110.77935028076172,5538200.0,0.0,0.1994765666303948,115.26370683921114,111.42398084389434,46.8716580008482,-65.26424512036806,15.877659267269726,112.70032450358073,111.49084765116373,14.90999984741211,23.532523622591885 99792,2019-12-02,BA,367.0799865722656,367.3800048828125,355.1600036621094,353.07928466796875,4794500.0,0.0,2.51596066798038,377.16579911927727,346.3613493182228,48.00978842453859,17.52306977638168,11.405665299190456,353.64331868489586,362.3982630411784,14.90999984741211,23.532523622591885 99793,2019-12-02,CAT,145.1999969482422,146.0399932861328,142.83999633789062,130.1529998779297,2896200.0,0.0,1.9802765406095375,135.44030402269257,128.84872338209257,56.84163657331576,27.3549999629377,2.889152044804131,129.94085439046225,122.43191897074381,14.90999984741211,23.532523622591885 99794,2019-12-02,CRM,163.10000610351562,163.2100067138672,158.10000610351562,161.0,5117400.0,0.0,2.1761432509738654,165.48781303892994,158.01818824280835,55.58181359068851,35.88948708324275,13.533040126141355,158.3356674194336,154.18383356730143,14.90999984741211,23.532523622591885 99795,2019-12-02,CSCO,45.25,45.33000183105469,44.66999816894531,39.49541091918945,17630100.0,0.0,-0.5902457002555721,43.76391211272418,38.15064324616254,40.69217040310042,-97.20178821736405,32.16920741378422,41.20069961547851,41.796941947937015,14.90999984741211,23.532523622591885 99796,2019-12-02,CVX,117.9800033569336,118.06999969482422,116.72000122070312,98.56956481933594,5195200.0,0.0,0.023348696765623345,102.89264857723903,97.970908856843,48.225474221382385,-58.218467606378915,12.71654677874556,99.65647099812826,99.36975809733073,14.90999984741211,23.532523622591885 99797,2019-12-02,DIS,152.94000244140625,152.97000122070312,149.10000610351562,149.72296142578125,10351000.0,0.0,4.750420965234923,157.5628791326602,128.2825508600156,64.14349207907195,96.57356470361162,47.551837306577355,138.5966328938802,135.04822489420573,14.90999984741211,23.532523622591885 99798,2019-12-02,GS,220.97000122070312,221.8000030517578,217.0800018310547,198.85496520996094,2118500.0,0.0,1.9831128677053869,203.4711645613806,196.9674340714319,54.582128667191064,29.54718059389689,2.726977979092466,198.2123545328776,193.7289591471354,14.90999984741211,23.532523622591885 99799,2019-12-02,HD,220.89999389648438,221.19000244140625,217.4600067138672,197.70553588867188,4416300.0,0.0,-3.3945700579815536,221.03370967479782,193.50473179248735,42.20919660463615,-136.28951279707326,30.119213286512974,209.52439575195314,209.58601760864258,14.90999984741211,23.532523622591885 99800,2019-12-02,HON,178.5500030517578,178.75,174.3000030517578,161.4897918701172,3053500.0,0.0,1.3320480683938172,169.22668402109406,162.3472326048825,51.96986895441048,-15.52413290957007,8.975593881741242,163.3788101196289,157.9944211324056,14.90999984741211,23.532523622591885 99801,2019-12-02,IBM,128.53729248046875,128.5850830078125,126.65392303466797,105.5196762084961,3208187.0,0.0,-0.4350053578364168,109.42444371558861,105.024252420886,45.568330093913204,-79.79595500079816,20.38947233651805,106.65434417724609,109.01762351989746,14.90999984741211,23.532523622591885 99802,2019-12-02,INTC,58.54999923706055,58.689998626708984,57.470001220703125,51.71207809448242,19154500.0,0.0,0.9216765404446505,52.8527622306181,51.26372336508503,60.33578072053983,46.893432571627216,30.675138889390286,50.977084732055665,48.38141733805339,14.90999984741211,23.532523622591885 99803,2019-12-02,JNJ,137.72000122070312,137.85000610351562,136.85000610351562,124.34259796142578,4717100.0,0.0,1.8295054243399136,126.54559849956627,115.1378556325138,59.297891012723426,123.82735603378606,28.390331301985395,119.43854242960612,118.53535359700521,14.90999984741211,23.532523622591885 99804,2019-12-02,JPM,132.30999755859375,132.74000549316406,131.35000610351562,116.49606323242188,8615600.0,0.0,1.9241258979896543,117.31005269361445,113.3684850566297,66.02718514899685,102.74843870428955,33.92813737526705,113.98840128580729,108.60918401082357,14.90999984741211,23.532523622591885 99805,2019-12-02,KO,53.31999969482422,53.75,52.849998474121094,47.81642150878906,13173800.0,0.0,0.09472704938352905,47.93303434188015,45.530293447426494,54.06026592212544,30.947751898567056,2.1315395215531567,47.05837211608887,47.389670753479,14.90999984741211,23.532523622591885 99806,2019-12-02,MCD,195.3800048828125,195.58999633789062,193.77999877929688,179.1240997314453,3197500.0,0.0,-1.2248925721961257,179.68067046580887,173.43177307667162,45.82113764749891,9.566922376975132,2.940074964819604,177.61224314371745,184.80196151733398,14.90999984741211,23.532523622591885 99807,2019-12-02,MMM,170.16000366210938,171.6999969482422,168.24000549316406,144.48158264160156,2342200.0,0.0,0.8411090712044142,149.67619921002466,141.98434919085423,51.996112034959054,9.186787505495257,4.3941736994927725,144.65066324869792,141.49329579671223,14.90999984741211,23.532523622591885 99808,2019-12-02,MRK,83.53053283691406,83.95992279052734,82.58587646484375,73.23700714111328,5597997.0,0.0,0.7017740148721572,73.93784498801624,68.93828111061659,56.18420507434082,139.2218497922648,12.65843256816227,71.14721171061198,70.71854120890299,14.90999984741211,23.532523622591885 99809,2019-12-02,MSFT,151.80999755859375,151.8300018310547,148.32000732421875,144.40452575683594,27418400.0,0.0,2.5032940950435147,148.60415081215592,137.38184314536363,60.16854547396922,75.36346720137898,16.091299553311366,140.6035405476888,136.7667579650879,14.90999984741211,23.532523622591885 99810,2019-12-02,NKE,94.08999633789062,94.27999877929688,92.9800033569336,90.14849853515625,3892000.0,0.0,0.6721579221135414,91.7330177313831,84.98367538385126,56.38177153295033,67.65521927532221,23.372842410774656,88.23648579915364,87.81670722961425,14.90999984741211,23.532523622591885 99811,2019-12-02,PG,121.94000244140625,122.77999877929688,120.95999908447266,111.1715316772461,6146200.0,0.0,0.2413018046173363,111.45457805829216,107.17795139117072,54.32686462338277,26.837966015090068,7.018160281801931,110.1007708231608,109.77333424886068,14.90999984741211,23.532523622591885 99812,2019-12-02,TRV,136.99000549316406,137.25999450683594,135.25999450683594,123.14078521728516,1577300.0,0.0,-0.030865049685132817,125.3482937224828,119.02048603215587,45.40745213389999,81.71919142813378,7.45749307160706,121.38854700724283,126.69147987365723,14.90999984741211,23.532523622591885 99813,2019-12-02,UNH,281.7799987792969,282.0,278.57000732421875,263.79931640625,2517100.0,0.0,9.311984848993632,275.03703553717787,228.113617538994,68.19004713275855,110.5354236875226,57.66449339449187,245.99924875895184,230.02386322021485,14.90999984741211,23.532523622591885 99814,2019-12-02,V,184.24000549316406,184.3699951171875,179.8699951171875,177.19888305664062,6883200.0,0.0,1.5070512582516358,180.00730324549673,171.18861502842904,54.14699771533282,97.48164622429339,7.783826190701699,174.45087076822918,172.64985148111978,14.90999984741211,23.532523622591885 99815,2019-12-02,VZ,60.20000076293945,60.22999954223633,59.630001068115234,48.539180755615234,9142000.0,0.0,0.02363249421269842,48.88773030383241,47.76319971936094,53.32855407069695,-3.920880989005968,3.9336569771577055,48.55267168680827,48.36641553243001,14.90999984741211,23.532523622591885 99816,2019-12-02,WBA,59.29999923706055,59.5,58.459999084472656,49.90410614013672,5695000.0,0.0,0.787391720522983,53.045961322040334,48.89602399900459,55.232796549017124,5.337304042160562,5.702460805605198,49.426221974690755,47.46496696472168,14.90999984741211,23.532523622591885 99817,2019-12-02,WMT,119.1500015258789,119.37999725341797,117.83999633789062,111.90361785888672,5670900.0,0.0,0.1430343326657635,113.43897067709429,110.59247082070846,53.83904197676731,-35.90834243769089,0.8280479647271559,111.77070287068685,111.16058565775553,14.90999984741211,23.532523622591885 99818,2019-12-03,AAPL,64.57749938964844,64.88249969482422,64.07250213623047,63.27436828613281,114430400.0,1.0,1.2696697411476663,65.78148375772659,62.47833565450486,60.88525797155555,10.943404467288508,5.569894059788559,62.78047459920247,58.777838961283365,15.960000038146973,11.518403358926141 99819,2019-12-03,AMGN,231.47999572753906,233.17999267578125,230.77999877929688,207.46856689453125,1825400.0,1.0,6.315839519656549,213.58127828726168,187.0759436976016,71.49762591250135,106.74327063742273,42.742592239703306,195.08169199625652,184.82565511067708,15.960000038146973,11.518403358926141 99820,2019-12-03,AXP,116.04000091552734,116.75,114.6500015258789,110.12749481201172,3792300.0,1.0,-0.035991616970704854,115.59825838030805,110.80128538189898,45.75287079474476,-181.9469417999016,30.443407773174986,112.62222620646159,111.44529418945312,15.960000038146973,11.518403358926141 99821,2019-12-03,BA,352.0899963378906,355.55999755859375,347.6099853515625,349.99761962890625,4683500.0,1.0,1.2740158354558275,376.75719299804666,347.07086791503923,46.96907449070787,-33.857442240391585,22.572478794174007,354.4034901936849,362.3217458089193,15.960000038146973,11.518403358926141 99822,2019-12-03,CAT,140.0500030517578,140.42999267578125,138.55999755859375,127.51276397705078,3839600.0,1.0,1.5244786375797332,135.62959058076845,128.0348907729913,53.4436576437808,-63.71085446453104,16.828836153642595,130.17847315470377,122.64135093688965,15.960000038146973,11.518403358926141 99823,2019-12-03,CRM,156.9600067138672,161.85000610351562,156.19000244140625,161.57000732421875,6216400.0,1.0,1.9894888476446795,165.13881073003972,158.7641906737689,56.17045270060117,18.7653728940601,1.631625354761281,158.9030008951823,154.38433380126952,15.960000038146973,11.518403358926141 99824,2019-12-03,CSCO,44.400001525878906,44.4900016784668,43.7400016784668,39.12432861328125,19625500.0,1.0,-0.6323679965676732,43.69551666881857,37.93629752490702,39.508918770057704,-125.50576406314015,41.400505327354274,41.109103520711265,41.73899752298991,15.960000038146973,11.518403358926141 99825,2019-12-03,CVX,116.19999694824219,116.69999694824219,115.69999694824219,97.8016128540039,6135800.0,1.0,-0.12085040276085124,102.90232911623583,97.58199095212355,46.69409357007022,-107.03118488189291,19.599172205490145,99.66822458902995,99.33691482543945,15.960000038146973,11.518403358926141 99826,2019-12-03,DIS,147.74000549316406,149.11000061035156,146.8699951171875,147.69512939453125,9273800.0,1.0,4.450178558715919,157.55921091027957,129.84289327673216,61.15600185729757,68.52120730471991,33.64614532499975,139.20366312662762,135.20975723266602,15.960000038146973,11.518403358926141 99827,2019-12-03,GS,215.42999267578125,215.42999267578125,210.0,193.92105102539062,3207100.0,1.0,1.323352341595239,204.2308687011478,195.62321912844203,49.472022564272564,-122.15993441357669,20.326833431546024,198.33914947509766,193.75101750691732,15.960000038146973,11.518403358926141 99828,2019-12-03,HD,216.4499969482422,216.4499969482422,212.92999267578125,194.4167938232422,6505400.0,1.0,-3.8284475607811714,220.89507976085238,191.74280170887417,39.857952917925054,-160.85634880173978,39.43276818088394,208.83697102864582,209.30029780069987,15.960000038146973,11.518403358926141 99829,2019-12-03,HON,172.5800018310547,173.30999755859375,171.25999450683594,159.85003662109375,3775500.0,1.0,0.8570193282678815,169.82584513446005,161.1403856394657,49.926753870816434,-87.60904431800411,22.405572321827385,163.5160903930664,158.05199966430663,15.960000038146973,11.518403358926141 99830,2019-12-03,IBM,126.19503021240234,126.61567687988281,124.94264221191406,104.89248657226562,3810055.0,1.0,-0.5437432608738106,109.46528423284198,104.67037479425764,44.50587702494017,-168.40902317460123,30.084729826064,106.68312759399414,108.90097872416179,15.960000038146973,11.518403358926141 99831,2019-12-03,INTC,56.86000061035156,56.86000061035156,55.75,50.286094665527344,25737400.0,1.0,0.7133170892520297,53.091507382565744,50.915144686526055,54.53096695947587,-35.13087456319367,1.8019471215998581,51.103400293986006,48.452602577209475,15.960000038146973,11.518403358926141 99832,2019-12-03,JNJ,136.91000366210938,137.4499969482422,136.16000366210938,124.16159057617188,5741400.0,1.0,1.8013540548394218,126.79439628037521,115.59749825087478,58.89015169994113,103.20806508352959,21.82420455185563,119.74091618855795,118.70257250467937,15.960000038146973,11.518403358926141 99833,2019-12-03,JPM,129.77000427246094,129.9600067138672,128.58999633789062,114.99856567382812,10361300.0,1.0,1.7151804964455408,117.2796964846964,113.48390596281335,61.726880140511845,22.670071655069002,7.378902555059076,114.17241617838542,108.83509724934896,15.960000038146973,11.518403358926141 99834,2019-12-03,KO,53.709999084472656,53.84000015258789,53.400001525878906,47.860904693603516,14498300.0,1.0,0.14120141593576108,48.0803790524617,45.476713614164275,54.28683616985777,58.230000980980975,0.07499728523829526,47.05754419962565,47.390812683105466,15.960000038146973,11.518403358926141 99835,2019-12-03,MCD,194.3000030517578,195.0399932861328,192.35000610351562,177.2335662841797,3745300.0,1.0,-1.152537409378823,179.11311187019993,174.5188964916165,43.910425865988174,-21.537766168316853,10.838395576455307,177.14132995605468,184.45388590494792,15.960000038146973,11.518403358926141 99836,2019-12-03,MMM,166.5,166.60000610351562,164.39999389648438,141.81980895996094,2702000.0,1.0,0.5211572522050574,149.4376651217394,141.51633573275276,49.00475452040284,-107.58409031569087,11.859168296486649,144.669389851888,141.5026590983073,15.960000038146973,11.518403358926141 99837,2019-12-03,MRK,82.70992279052734,83.46373748779297,82.53816986083984,73.5230941772461,7466162.0,1.0,0.7407820722302461,74.2158655085153,68.95307370046908,56.880115088503146,121.18425860214295,11.949947105560137,71.2274269104004,70.78110135396322,15.960000038146973,11.518403358926141 99838,2019-12-03,MSFT,147.49000549316406,149.42999267578125,146.64999389648438,144.17283630371094,24066000.0,1.0,2.2862224776271205,148.56834333604883,137.9246101551621,59.7134606819787,44.607198072276866,3.501546830401198,140.96884053548177,136.9640027364095,15.960000038146973,11.518403358926141 99839,2019-12-03,NKE,92.4800033569336,92.55000305175781,91.30999755859375,89.08859252929688,5570700.0,1.0,0.597607674015947,91.7475403077319,85.2422057860181,53.77031717434564,16.489458433816264,2.2408773974608134,88.12376581827799,87.88127657572429,15.960000038146973,11.518403358926141 99840,2019-12-03,PG,122.30999755859375,122.95999908447266,121.80000305175781,111.3799057006836,6396200.0,1.0,0.32811052130749374,111.70458503571298,107.27943367156242,54.70887815037509,41.75255068322534,8.63361802712502,110.21763153076172,109.79681905110677,15.960000038146973,11.518403358926141 99841,2019-12-03,TRV,134.77999877929688,135.10000610351562,133.6999969482422,122.55810546875,1865200.0,1.0,-0.07809397627387682,125.04342862272894,119.72774828767145,44.4352505651315,48.32280220820058,20.243793188444993,121.1673194885254,126.46979738871256,15.960000038146973,11.518403358926141 99842,2019-12-03,UNH,276.9700012207031,278.4200134277344,273.8500061035156,261.1959228515625,3239200.0,1.0,8.795765208360848,275.5678597167085,230.00232460946341,65.7412626630842,82.15750168151507,38.40449210398508,247.03623606363934,230.7675308227539,15.960000038146973,11.518403358926141 99843,2019-12-03,V,179.89999389648438,182.13999938964844,179.66000366210938,177.3061065673828,4543300.0,1.0,1.4230070807755624,180.17251944149558,171.34011483584817,54.26164281621747,68.35138488536823,6.6074527502671705,174.6381861368815,172.66046981811525,15.960000038146973,11.518403358926141 99844,2019-12-03,VZ,59.9900016784668,60.20000076293945,59.58000183105469,48.68489074707031,10289400.0,1.0,0.04242970816442693,48.91833723313335,47.754448716573684,54.23500583679449,3.997361321903273,4.997297018046875,48.536211013793945,48.394534238179524,15.960000038146973,11.518403358926141 99845,2019-12-03,WBA,58.79999923706055,59.08000183105469,57.72999954223633,49.66836166381836,4816600.0,1.0,0.6535549102991212,53.059175677986566,48.864376644401126,54.503487949908624,-12.063847120032351,2.0291120095653175,49.56104113260905,47.51844755808512,15.960000038146973,11.518403358926141 99846,2019-12-03,WMT,118.4000015258789,118.95999908447266,117.7699966430664,111.3313217163086,6594800.0,1.0,0.08767770396005403,113.28914112939871,110.84549708471262,52.20765099382628,-68.56575758875955,0.12266464427032789,111.73724161783854,111.19717369079589,15.960000038146973,11.518403358926141 99847,2019-12-04,AAPL,65.26750183105469,65.82749938964844,65.16999816894531,63.83285903930664,67181600.0,2.0,1.1460821232371927,65.67304305216247,62.717974098716425,62.14342740655912,39.08915694716175,6.342071722992324,62.963369623819986,58.96354713439941,14.800000190734863,26.672959709411714 99848,2019-12-04,AMGN,232.72999572753906,234.88999938964844,232.0,208.4579315185547,1908500.0,2.0,6.154668523257129,214.09533536044754,188.36407626064621,72.1360737786243,110.17352506467574,46.41585049610461,195.9849405924479,185.39474512736004,14.800000190734863,26.672959709411714 99849,2019-12-04,AXP,117.30999755859375,118.54000091552734,117.0,111.4217758178711,2444100.0,2.0,-0.11681758807714004,115.65131701649537,110.66981411753784,48.28816100215305,-75.03094340385324,14.735409648035713,112.60112711588542,111.46225140889486,14.800000190734863,26.672959709411714 99850,2019-12-04,BA,354.70001220703125,355.2900085449219,348.82000732421875,346.7767639160156,3014200.0,2.0,0.02952907691735618,377.52117481062777,345.57412243058315,45.89344831319521,-43.738521210751145,22.572478794174007,354.86061197916666,362.01513315836587,14.800000190734863,26.672959709411714 99851,2019-12-04,CAT,140.97999572753906,142.27999877929688,140.0,127.56742095947266,2484600.0,2.0,1.1543591436318366,135.72872032532314,127.36675544371985,53.503183205909856,-50.339915536991235,7.3252375563523415,130.37360534667968,122.80592625935873,14.800000190734863,26.672959709411714 99852,2019-12-04,CRM,160.3800048828125,160.69000244140625,154.5,156.42999267578125,17803300.0,2.0,1.4105477466123375,165.54024134648935,158.1907599352489,49.9905278839909,-34.70652478130907,7.5361723025246175,159.3730005900065,154.4973337809245,14.800000190734863,26.672959709411714 99853,2019-12-04,CSCO,44.52000045776367,44.54999923706055,43.86000061035156,38.779727935791016,17202200.0,2.0,-0.6856528355115046,43.58417493666246,37.70569894944594,38.43526254335844,-117.42310509478268,40.08574741989953,41.001308568318684,41.66610202789307,14.800000190734863,26.672959709411714 99854,2019-12-04,CVX,116.63999938964844,117.30000305175781,116.43000030517578,98.68771362304688,5706700.0,2.0,-0.1617635914375768,102.70731567317968,97.45545593326564,48.64078596282326,-72.02737927682706,13.949143516414475,99.67636566162109,99.28457692464193,14.800000190734863,26.672959709411714 99855,2019-12-04,DIS,149.3000030517578,149.3300018310547,148.17999267578125,147.39691162109375,7684800.0,2.0,4.1404421664543065,157.03606866526476,132.0390137321962,60.7257216408853,67.16272711845158,34.29912687223231,139.72984415690104,135.41668421427408,14.800000190734863,26.672959709411714 99856,2019-12-04,GS,213.5399932861328,216.99000549316406,212.3800048828125,197.3016815185547,1583600.0,2.0,1.0610449335095495,204.28810444849603,195.43128794652353,52.616414943171264,-72.24446729009698,14.285829726188885,198.56803232828776,193.774148050944,14.800000190734863,26.672959709411714 99857,2019-12-04,HD,213.5,214.9600067138672,213.19000244140625,195.751708984375,4256200.0,2.0,-4.018262086465086,220.69246534419162,190.42545457768338,41.2325471988551,-142.11565346504423,39.43276818088394,208.17890268961588,209.03485768636068,14.800000190734863,26.672959709411714 99858,2019-12-04,HON,173.97000122070312,175.99000549316406,173.14999389648438,160.4615020751953,2933400.0,2.0,0.5238570828751108,170.02990258798357,160.3271057738328,50.67479632834502,-59.58929173536243,7.463724130707463,163.6737528483073,158.12053705851238,14.800000190734863,26.672959709411714 99859,2019-12-04,IBM,127.01720428466797,127.8011474609375,126.15679168701172,104.78926849365234,3692380.0,2.0,-0.6309741910531699,109.43739336095138,104.3576429549666,44.32991308584435,-120.64887676867816,19.323815574566176,106.67237599690755,108.75057385762533,14.800000190734863,26.672959709411714 99860,2019-12-04,INTC,56.65999984741211,56.65999984741211,55.86000061035156,50.241249084472656,18881400.0,2.0,0.5383661100368968,53.26418281228047,50.63350281088847,54.36081859634652,-50.73280257979517,1.8019471215998715,51.231788889567056,48.51962134043376,14.800000190734863,26.672959709411714 99861,2019-12-04,JNJ,138.5,139.74000549316406,138.0399932861328,126.17119598388672,7257300.0,2.0,1.919080290121542,127.33722052576675,115.946995782827,61.89911027756551,139.76361978642333,33.829937028877275,120.07491582234701,118.86432800292968,14.800000190734863,26.672959709411714 99862,2019-12-04,JPM,130.3800048828125,132.47000122070312,129.99000549316406,117.26697540283203,10318200.0,2.0,1.7128863796412475,117.54000618727484,113.51069342820368,65.27128872488667,94.4049338670673,22.34404321023241,114.39541880289714,109.07728055318196,14.800000190734863,26.672959709411714 99863,2019-12-04,KO,53.79999923706055,54.310001373291016,53.720001220703125,48.29680633544922,13624000.0,2.0,0.21077660428276346,48.323585156760636,45.43443944040734,56.46346392537507,101.83491719943788,10.037506040006011,47.082431157430015,47.40097287495931,14.800000190734863,26.672959709411714 99864,2019-12-04,MCD,193.58999633789062,194.47000122070312,192.88999938964844,178.32565307617188,2217200.0,2.0,-0.995596527361613,179.23684143054294,174.70295349133204,45.27412349708174,5.437031904502689,10.838395576455298,177.02841440836588,184.2392145792643,14.800000190734863,26.672959709411714 99865,2019-12-04,MMM,166.4199981689453,168.8699951171875,166.0,143.51132202148438,2139200.0,2.0,0.3994791510341429,148.83139440207276,141.55371149392334,50.863125704969015,-52.80956777399052,1.8398309861500803,144.699099222819,141.49878667195637,14.800000190734863,26.672959709411714 99866,2019-12-04,MRK,83.52098846435547,84.66603088378906,83.18701934814453,74.6085205078125,7293766.0,2.0,0.8494886954223091,74.63889519675375,69.01385825173257,59.41036252872428,159.7585172772922,24.70617461879337,71.43413492838542,70.88654899597168,14.800000190734863,26.672959709411714 99867,2019-12-04,MSFT,150.13999938964844,150.17999267578125,149.1999969482422,144.69419860839844,17574700.0,2.0,2.1316884600522883,148.49599774339214,138.5647078230141,60.41050342331749,65.09185019843893,8.276855599644792,141.4175989786784,137.19303283691406,14.800000190734863,26.672959709411714 99868,2019-12-04,NKE,92.80999755859375,93.79000091552734,92.7300033569336,90.30264282226562,4456400.0,2.0,0.6292363329339565,91.87886923567224,85.5034137843473,56.17552719591178,78.47377487564256,13.940830403718913,88.07137552897136,87.99555155436198,14.800000190734863,26.672959709411714 99869,2019-12-04,PG,122.75,124.58000183105469,122.69000244140625,112.81121063232422,6857300.0,2.0,0.5065620685738708,112.25167315894915,107.24236523216415,57.24967080719366,100.60151446766234,21.718319372034163,110.28859354654948,109.87851435343424,14.800000190734863,26.672959709411714 99870,2019-12-04,TRV,133.4499969482422,135.49000549316406,133.3300018310547,123.05882263183594,1303000.0,2.0,-0.07426348721519105,124.86179225705183,120.26443836428606,45.473079946754126,51.545374076722226,15.962025211333634,121.31965967814128,126.29682121276855,14.800000190734863,26.672959709411714 99871,2019-12-04,UNH,281.6199951171875,281.8399963378906,278.6400146484375,263.4786071777344,2694200.0,2.0,8.473177456581197,275.98641575755744,232.32118159351674,66.82197326677671,93.71317498683258,43.728698615652675,247.974489847819,231.52138977050782,14.800000190734863,26.672959709411714 99872,2019-12-04,V,182.66000366210938,182.66000366210938,180.47000122070312,176.0389404296875,10650400.0,2.0,1.2398594198510864,179.94262745994226,172.01107127052651,52.652216224325024,65.24221401698108,9.229880350626809,174.96393737792968,172.73430455525715,14.800000190734863,26.672959709411714 99873,2019-12-04,VZ,60.02000045776367,60.630001068115234,59.849998474121094,49.0005989074707,8237500.0,2.0,0.0818580372108002,49.024738578831034,47.73142787929885,56.14415835759751,63.530773968653435,4.702730349317766,48.52973454793294,48.41389389038086,14.800000190734863,26.672959709411714 99874,2019-12-04,WBA,59.689998626708984,59.81999969482422,58.650001525878906,49.60099792480469,3765700.0,2.0,0.5358753457830545,53.064707107088964,48.703298264004786,54.29157638004177,0.0914099335216802,5.463829337540288,49.67327829996745,47.55283660888672,14.800000190734863,26.672959709411714 99875,2019-12-04,WMT,119.12000274658203,119.19999694824219,118.30000305175781,111.35008239746094,5556600.0,2.0,0.044804528354205786,113.29845441744341,110.82023302152145,52.25671060618087,-38.195163543798586,2.619504746895597,111.70940907796223,111.23845252990722,14.800000190734863,26.672959709411714 99876,2019-12-05,AAPL,65.94750213623047,66.47250366210938,65.68250274658203,64.76934814453125,74424400.0,3.0,1.1108991361373555,65.58283218315835,63.03035789557701,64.14407061129137,64.28656376575272,13.466078983684811,63.15138282775879,59.13694184621175,14.520000457763672,19.616694694019902 99877,2019-12-05,AMGN,233.69000244140625,233.77000427246094,231.4600067138672,208.0390167236328,2083600.0,3.0,5.924838573511579,214.41830344519124,189.68453163781655,71.435184921946,96.64616338849805,43.312309289410045,196.91879018147787,185.97205225626627,14.520000457763672,19.616694694019902 99878,2019-12-05,AXP,117.91000366210938,118.43000030517578,117.58999633789062,111.74299621582031,3128300.0,3.0,-0.15318710534035063,115.6643085585755,110.52361639869989,48.90129947762604,-63.936636704704966,14.735409648035722,112.65749613444011,111.4737392425537,14.520000457763672,19.616694694019902 99879,2019-12-05,BA,350.2200012207031,350.4200134277344,345.5899963378906,343.6354675292969,4719600.0,3.0,-1.1964204208999831,378.3862685012553,344.0673447799947,44.857016705842476,-71.38682349603037,27.066486705430176,355.09772033691405,361.4346171061198,14.520000457763672,19.616694694019902 99880,2019-12-05,CAT,140.5800018310547,141.1199951171875,139.52999877929688,128.4140625,2277700.0,3.0,0.9187627496847597,135.7276541098636,126.96359650048797,54.436689188563506,-67.60031344872165,9.328321774131187,130.5468869527181,122.94245694478353,14.520000457763672,19.616694694019902 99881,2019-12-05,CRM,155.74000549316406,158.9199981689453,155.25,158.22000122070312,7126600.0,3.0,1.0836795001378619,165.6355350183499,158.02446711788053,51.89713080225877,-44.62127238108525,7.536172302524621,159.80933380126953,154.56616719563803,14.520000457763672,19.616694694019902 99882,2019-12-05,CSCO,44.04999923706055,44.099998474121094,43.400001525878906,38.45281219482422,22632800.0,3.0,-0.7456652574903586,43.370939781098805,37.49924073037581,37.436844770272955,-126.94892015928289,44.32820164560777,40.89734255472819,41.57577330271403,14.520000457763672,19.616694694019902 99883,2019-12-05,CVX,117.62000274658203,117.73999786376953,116.19000244140625,98.17292022705078,5517500.0,3.0,-0.23304076411062624,102.73986303923543,97.22036034943643,47.59614538415449,-75.57249523667618,9.880056865236106,99.66233317057292,99.23159802754721,14.520000457763672,19.616694694019902 99884,2019-12-05,DIS,148.69000244140625,148.8300018310547,147.10000610351562,146.56190490722656,7363300.0,3.0,3.7839764555538693,155.96205014398922,134.72040072271002,59.512883113632455,56.60485599017943,27.704389025946245,140.27027282714843,135.60306752522786,14.520000457763672,19.616694694019902 99885,2019-12-05,GS,217.14999389648438,217.6300048828125,215.4199981689453,198.3981170654297,1329300.0,3.0,0.930906695204385,204.28902580404394,195.42530219888573,53.585511496281946,-38.9852768112033,11.82378525852647,198.7813720703125,193.79783579508464,14.520000457763672,19.616694694019902 99886,2019-12-05,HD,214.36000061035156,214.5,211.77000427246094,194.74594116210938,4580500.0,3.0,-4.201417201110814,220.15388481092248,189.17906196642127,40.5108826681192,-135.5534130893706,42.19244316185783,207.56392364501954,208.7578025817871,14.520000457763672,19.616694694019902 99887,2019-12-05,HON,173.6699981689453,174.3000030517578,172.6300048828125,161.20260620117188,2342100.0,3.0,0.3159820678119729,170.0116571648734,159.7982564703805,51.581698853629014,-76.82367891230051,9.74868339053689,163.82815755208333,158.1757698059082,14.520000457763672,19.616694694019902 99888,2019-12-05,IBM,127.14149475097656,127.38050079345703,125.84130096435547,104.72575378417969,3760788.0,3.0,-0.6971936238177108,109.22329121767693,104.15493754208869,44.218623804948614,-132.00248860958072,21.178737965150976,106.6485221862793,108.61807263692221,14.520000457763672,19.616694694019902 99889,2019-12-05,INTC,56.40999984741211,56.40999984741211,55.7599983215332,50.29505920410156,17673700.0,3.0,0.39945357335683696,53.386860343034826,50.37450478452865,54.53689906691566,-77.51085423811251,0.32916802108462395,51.370593007405596,48.57311725616455,14.520000457763672,19.616694694019902 99890,2019-12-05,JNJ,139.35000610351562,139.75,137.9499969482422,126.33415985107422,5472900.0,3.0,2.002446050301998,127.82315434809695,116.32113276127805,62.131625178472724,128.02354342204498,32.97205383448075,120.3933708190918,119.00452664693196,14.520000457763672,19.616694694019902 99891,2019-12-05,JPM,132.67999267578125,133.30999755859375,132.17999267578125,117.90496826171875,9587400.0,3.0,1.7424629392112934,117.91528378665394,113.468587673307,66.18247936743614,138.2910955088528,26.587402345431133,114.62994079589843,109.32540893554688,14.520000457763672,19.616694694019902 99892,2019-12-05,KO,54.209999084472656,54.290000915527344,53.83000183105469,48.20784378051758,14068100.0,3.0,0.25578833887024643,48.5133424310328,45.403163001096104,55.901500120717394,103.71862223805175,10.037506040006,47.08110020955404,47.40424448649089,14.520000457763672,19.616694694019902 99893,2019-12-05,MCD,194.5,194.5,193.13999938964844,178.23390197753906,2819600.0,3.0,-0.8686104934514844,179.36446403961932,174.69156470793925,45.178657954593994,20.662208023485945,10.622603326304846,176.9142634073893,184.0151112874349,14.520000457763672,19.616694694019902 99894,2019-12-05,MMM,167.22000122070312,167.8699951171875,162.72000122070312,141.1329345703125,3309300.0,3.0,0.1098659229459713,148.63715802608246,141.04932421268708,48.30274193018842,-113.21423010594927,13.769826841873575,144.6149108886719,141.4663398742676,14.520000457763672,19.616694694019902 99895,2019-12-05,MRK,84.66603088378906,84.72328186035156,83.94084167480469,74.67582702636719,8267462.0,3.0,0.9303461003102171,75.01214931845932,69.1033826029274,59.56257454187028,160.93377407583316,25.25735938492946,71.59905268351237,70.97598342895508,14.520000457763672,19.616694694019902 99896,2019-12-05,MSFT,150.0500030517578,150.32000732421875,149.47999572753906,144.771484375,17869100.0,3.0,1.9924872999142735,148.25697200354506,139.41771366540024,60.515267356874766,64.45845423546177,9.173805388168264,141.84102478027344,137.4227091471354,14.520000457763672,19.616694694019902 99897,2019-12-05,NKE,95.87999725341797,95.94999694824219,94.68000030517578,92.29714965820312,6946000.0,3.0,0.8059517952614783,92.31513441361525,85.69757615767381,59.735724656160016,158.05666590072104,29.624392020666214,88.19054056803385,88.14434979756673,14.520000457763672,19.616694694019902 99898,2019-12-05,PG,124.2699966430664,124.62999725341797,123.66000366210938,112.89273071289062,7029200.0,3.0,0.6471047736445712,112.78406137514888,107.09951101254644,57.39050826930939,111.83246568517472,22.08642183497905,110.33751169840495,109.94071502685547,14.520000457763672,19.616694694019902 99899,2019-12-05,TRV,135.41000366210938,135.41000366210938,134.02999877929688,122.27588653564453,1435000.0,3.0,-0.13287252497406143,124.74141832706385,120.56325162532872,44.13952369781856,46.59375221008542,15.96202521133363,121.38490524291993,126.11595560709635,14.520000457763672,19.616694694019902 99900,2019-12-05,UNH,279.239990234375,282.82000732421875,277.4800109863281,266.00665283203125,3357300.0,3.0,8.325544797762376,276.37356436945066,234.90349556707275,67.9792362440559,90.70712089052488,39.36106277038587,249.04983622233073,232.28999913533528,14.520000457763672,19.616694694019902 99901,2019-12-05,V,181.25,182.02999877929688,180.07000732421875,177.29635620117188,4638600.0,3.0,1.1825448818679831,179.77638237199685,172.705195691968,54.05122604596397,63.34184414332217,6.764808623028638,175.31667989095052,172.8513158162435,14.520000457763672,19.616694694019902 99902,2019-12-05,VZ,60.630001068115234,60.91999816894531,60.31999969482422,49.23537063598633,9812500.0,3.0,0.1305445521320152,49.148182836976744,47.663840707334785,57.50779824286568,122.46578395542141,10.653343709215001,48.528115336100264,48.4315580368042,14.520000457763672,19.616694694019902 99903,2019-12-05,WBA,59.060001373291016,59.310001373291016,58.470001220703125,49.7609748840332,3814800.0,3.0,0.450331109980624,53.0621592168345,48.7100461359487,54.72404293060969,-11.632148298371682,3.4876639822023883,49.812020492553714,47.57345542907715,14.520000457763672,19.616694694019902 99904,2019-12-05,WMT,118.36000061035156,118.77999877929688,117.41999816894531,111.82128143310547,4352800.0,3.0,0.048292367650574874,113.288253617741,110.80156190349923,53.497007577254756,-62.813362765589744,6.53844369478771,111.70447642008463,111.28805389404297,14.520000457763672,19.616694694019902 99905,2019-12-06,AAPL,66.87000274658203,67.75,66.82499694824219,66.02044677734375,106075600.0,4.0,1.1704770384785164,65.83736219867231,63.050922866024955,66.58461597798981,114.55302072871542,25.46877564545666,63.37785771687825,59.333214632670085,13.619999885559082,26.815307110004387 99906,2019-12-06,AMGN,234.67999267578125,235.0,233.19000244140625,208.35989379882812,1860900.0,4.0,5.702849877304743,214.71999424681073,190.9175667883455,71.65342449482642,98.43607010917965,46.09446675470224,197.87100982666016,186.5818603515625,13.619999885559082,26.815307110004387 99907,2019-12-06,AXP,120.20999908447266,121.44000244140625,119.91000366210938,113.94422912597656,3287600.0,4.0,-0.004339092068676109,115.57060237446817,110.55402607401817,52.86329471126073,75.53004282838627,6.824275960940218,112.78975880940756,111.50591519673665,13.619999885559082,26.815307110004387 99908,2019-12-06,BA,347.739990234375,354.3999938964844,347.1099853515625,351.9957275390625,2856100.0,4.0,-1.4763724150388953,378.520227881766,343.61328957428873,48.08489968865464,-43.458492184705456,18.042131964730014,355.48008117675784,361.1138488769531,13.619999885559082,26.815307110004387 99909,2019-12-06,CAT,142.91000366210938,143.4199981689453,142.1699981689453,129.93446350097656,2271400.0,4.0,0.8449939995228135,135.41071501704383,126.88996552494832,56.07496795023996,-22.346345374038965,1.7772963136754805,130.8160659790039,123.12450167338054,13.619999885559082,26.815307110004387 99910,2019-12-06,CRM,158.10000610351562,159.5,157.58999633789062,158.00999450683594,4751200.0,4.0,0.7984838483735075,165.80369624335324,157.70730534356082,51.65810335581021,-37.735421209516794,3.8619776516152635,160.13900044759114,154.62050043741863,13.619999885559082,26.815307110004387 99911,2019-12-06,CSCO,43.88999938964844,44.060001373291016,43.650001525878906,38.73554992675781,16541000.0,4.0,-0.7616313501401706,43.04257004689109,37.42293707896339,38.85784576517848,-109.02403191513832,44.32820164560778,40.82165044148763,41.49161847432455,13.619999885559082,26.815307110004387 99912,2019-12-06,CVX,117.08999633789062,119.29000091552734,116.9800033569336,99.59069061279297,6735300.0,4.0,-0.17313047530112158,102.48358997289375,97.24956127222345,50.61772205026438,-19.702855710530837,3.1443915549067114,99.7067024230957,99.20029894510905,13.619999885559082,26.815307110004387 99913,2019-12-06,DIS,148.39999389648438,148.61000061035156,147.17999267578125,146.78060913085938,7084900.0,4.0,3.4790184553882852,154.700745535271,137.44295105896728,59.730801435524725,53.34289223344344,27.704389025946234,140.84681905110676,135.77139256795246,13.619999885559082,26.815307110004387 99914,2019-12-06,GS,219.9499969482422,225.39999389648438,218.82000732421875,205.2233428955078,4229400.0,4.0,1.3628003730603382,204.84602754385944,195.1032919141484,58.98704824329443,133.65605932741755,12.609078205292123,199.2303960164388,193.90590057373046,13.619999885559082,26.815307110004387 99915,2019-12-06,HD,214.2100067138672,215.36000061035156,213.89999389648438,195.91624450683594,4193700.0,4.0,-4.203677867979167,219.47572794295377,188.28648214005403,41.738327853753916,-111.26545753026247,38.11821050777815,207.0115768432617,208.48299153645834,13.619999885559082,26.815307110004387 99916,2019-12-06,HON,174.91000366210938,176.22999572753906,174.74000549316406,162.54586791992188,2118000.0,4.0,0.25667087325751936,169.95208359431092,159.55106734563049,53.19526286276441,-42.491727134253885,0.04397510182139449,163.97786610921224,158.2941032409668,13.619999885559082,26.815307110004387 99917,2019-12-06,IBM,126.91204833984375,128.0019073486328,126.86424255371094,105.76579284667969,3595625.0,4.0,-0.6581636402421509,108.7517047827032,104.27164116456242,46.49402172782813,-76.77207685265199,15.583369661465163,106.66744461059571,108.50264358520508,13.619999885559082,26.815307110004387 99918,2019-12-06,INTC,56.65999984741211,56.9900016784668,56.41999816894531,50.94975280761719,16476800.0,4.0,0.3382930577385821,53.384274031618105,50.26588198950006,56.64231001450357,-56.559828625709386,8.53321368365115,51.51605758666992,48.634254455566406,13.619999885559082,26.815307110004387 99919,2019-12-06,JNJ,139.4600067138672,141.5800018310547,139.4600067138672,127.07643127441406,6640400.0,4.0,2.1041537417605127,128.37307602309411,116.66325744248206,63.19008686238994,145.80435034457744,41.16932166710545,120.80848846435546,119.16818428039551,13.619999885559082,26.815307110004387 99920,2019-12-06,JPM,134.69000244140625,135.77999877929688,134.64999389648438,119.65945434570312,10170600.0,4.0,1.8857373337311714,118.7427706612309,113.08769656289019,68.53133472351485,216.89033062773294,37.34836015313749,114.92560399373373,109.59222984313965,13.619999885559082,26.815307110004387 99921,2019-12-06,KO,54.310001373291016,54.5,54.16999816894531,48.412452697753906,7843500.0,4.0,0.3044610549349116,48.70755127165644,45.432928006908014,56.921596011458355,133.40038334900356,14.451109188927388,47.08747253417969,47.40595874786377,13.619999885559082,26.815307110004387 99922,2019-12-06,MCD,194.5500030517578,195.74000549316406,194.11000061035156,179.28012084960938,3095100.0,4.0,-0.675762260639317,179.68346622560367,174.6937264623846,46.50914504898261,97.07255817542396,1.8600026959105829,176.93195139567058,183.77880859375,13.619999885559082,26.815307110004387 99923,2019-12-06,MMM,167.25,171.99000549316406,167.25,147.2292022705078,3880000.0,4.0,0.3680208921466601,148.3350410890895,141.21817698952378,54.39055724319032,25.51442944153267,2.1915292812104514,144.92887064615886,141.50002899169922,13.619999885559082,26.815307110004387 99924,2019-12-06,MRK,84.92366027832031,85.15267181396484,84.68511199951172,74.75996398925781,7245872.0,4.0,0.9898054647087235,75.2864842714175,69.33137308942234,59.757724851413464,164.139143813482,29.400882731647926,71.77490870157878,71.06138674418132,13.619999885559082,26.815307110004387 99925,2019-12-06,MSFT,150.99000549316406,151.8699951171875,150.27000427246094,146.52886962890625,16403500.0,4.0,2.0009104306030565,148.1139119779288,140.33124183066496,62.829068230159265,90.09815129800164,18.59408238017784,142.23642171223958,137.65922114054362,13.619999885559082,26.815307110004387 99926,2019-12-06,NKE,96.55999755859375,97.30999755859375,96.37999725341797,93.46305084228516,6368500.0,4.0,1.028225806980359,93.03949124858269,85.63182299091926,61.6211064406609,189.939200227897,37.31342827076106,88.37483774820963,88.29784367879232,13.619999885559082,26.815307110004387 99927,2019-12-06,PG,124.7300033569336,125.44999694824219,123.88999938964844,112.50321197509766,7150900.0,4.0,0.7187694464128356,113.10763203667968,107.1899349494043,56.470925878345646,122.32652122154875,28.020642519098455,110.31939392089843,109.97392031351725,13.619999885559082,26.815307110004387 99928,2019-12-06,TRV,135.19000244140625,136.14999389648438,134.7899932861328,123.55955505371094,1583700.0,4.0,-0.07487616251803786,124.76596015157955,120.78542763528569,46.78637558302096,76.51529348896487,7.650762235467509,121.51509323120118,125.92507476806641,13.619999885559082,26.815307110004387 99929,2019-12-06,UNH,282.8399963378906,283.0400085449219,279.1099853515625,265.3154296875,2828900.0,4.0,8.059859873508543,276.9143415981514,236.70274977147756,67.31510993984051,86.65523265921213,39.73235560797848,250.2055887858073,233.11140060424805,13.619999885559082,26.815307110004387 99930,2019-12-06,V,182.74000549316406,183.27999877929688,181.33999633789062,177.56932067871094,14526700.0,4.0,1.145938978444235,179.79574526346767,173.07947598897374,54.354107927007306,96.70678731282719,13.30096887316438,175.52152455647786,172.92422129313152,13.619999885559082,26.815307110004387 99931,2019-12-06,VZ,61.0,61.279998779296875,60.90999984741211,49.53490447998047,9296900.0,4.0,0.19109600804837612,49.29393498300327,47.57151911855924,59.18288723994868,184.92440295409207,17.490252846486186,48.54457613627116,48.45020860036214,13.619999885559082,26.815307110004387 99932,2019-12-06,WBA,59.380001068115234,59.91999816894531,58.59000015258789,49.3652458190918,3477200.0,4.0,0.346609163815522,53.02366737221547,48.78169723654918,53.43041729692364,-14.108213087094557,9.622435425167316,49.94063606262207,47.62230180104574,13.619999885559082,26.815307110004387 99933,2019-12-06,WMT,119.08000183105469,119.80000305175781,118.91999816894531,112.87671661376953,4340800.0,4.0,0.13466892433004318,113.30322934134632,110.79477023140758,56.13734075955511,55.89362614060297,4.068936687393368,111.742542775472,111.34117317199707,13.619999885559082,26.815307110004387 99992,2019-12-09,AAPL,67.5,67.69999694824219,66.22750091552734,65.0961685180664,128042400.0,0.0,1.130084513493145,65.86496249552562,63.1886740553777,63.29222999698019,88.35438011456296,17.332076426402896,63.54920819600423,59.53167044321696,15.859999656677246,12.99782140290567 99993,2019-12-09,AMGN,234.9600067138672,235.0500030517578,232.6300048828125,207.5131378173828,1867900.0,0.0,5.396389881730471,214.99805287871334,191.81330881562258,70.18950529355921,88.24362505674063,42.68629533610133,198.79529927571613,187.15586369832357,15.859999656677246,12.99782140290567 99994,2019-12-09,AXP,120.44000244140625,121.52999877929688,120.11000061035156,113.80250549316406,2885200.0,0.0,0.10102358114849608,115.42144244220657,110.60776745769579,52.591700292871835,74.47991363455532,7.380524648428595,112.85903854370117,111.53290557861328,15.859999656677246,12.99782140290567 99995,2019-12-09,BA,352.6700134277344,353.6000061035156,349.57000732421875,349.13275146484375,2844600.0,0.0,-1.9072688218940357,378.5003144712137,343.65407700827853,47.10801452167499,-51.049381550126974,18.042131964730025,355.92250467936196,360.67733510335285,15.859999656677246,12.99782140290567 99996,2019-12-09,CAT,142.97000122070312,143.27999877929688,142.3699951171875,130.0346221923828,1585100.0,0.0,0.7855582760662685,134.8096751748909,127.00575451260909,56.182336107271205,-27.425970238255317,1.7772963136754873,130.9101422627767,123.27765413920085,15.859999656677246,12.99782140290567 99997,2019-12-09,CRM,157.3800048828125,158.89999389648438,157.05999755859375,157.47999572753906,3709000.0,0.0,0.5236613257267209,166.04723996687966,157.10076113175313,51.044317645382506,-65.41243436685497,6.966924467351862,160.37200012207032,154.69550043741862,15.859999656677246,12.99782140290567 99998,2019-12-09,CSCO,43.88999938964844,44.369998931884766,43.75,38.78856658935547,17508500.0,0.0,-0.7612315881042804,42.53476899449046,37.49513975795094,39.126045981018244,-94.58610778773156,36.86527795288773,40.733293787638345,41.40688565572103,15.859999656677246,12.99782140290567 99999,2019-12-09,CVX,116.5199966430664,117.88999938964844,116.44000244140625,98.99153137207031,4736100.0,0.0,-0.172015396715409,102.34496299283514,97.18142403109066,49.37314777708915,-56.363116956809776,1.2162617616382239,99.70073623657227,99.15789947509765,15.859999656677246,12.99782140290567 100000,2019-12-09,DIS,147.9600067138672,148.50999450683594,145.39999389648438,145.33924865722656,11515000.0,0.0,3.085463990633855,154.03579674297194,138.92798652118822,57.61652086218313,40.762536460313356,16.89390921052594,141.35411376953124,135.90707982381184,15.859999656677246,12.99782140290567 100001,2019-12-09,GS,224.61000061035156,224.64999389648438,221.77000427246094,202.6650390625,2134600.0,0.0,1.4815669046670337,204.8683355930538,195.09467099874308,56.440157383001576,126.25693499296236,12.609078205292121,199.49783681233723,193.95376154581706,15.859999656677246,12.99782140290567 100002,2019-12-09,HD,214.2899932861328,217.8800048828125,214.17999267578125,197.9734344482422,5111100.0,0.0,-3.9934375647241893,218.5744943473092,187.8317831185111,43.84525839065998,-89.04141530005529,26.742998493520613,206.5129628499349,208.23974151611327,15.859999656677246,12.99782140290567 100003,2019-12-09,HON,175.17999267578125,175.75999450683594,174.25,161.64724731445312,1556500.0,0.0,0.13559212981411406,169.7413851030364,159.2222608320222,51.99607775355987,-63.125385828694924,2.3214514725860727,164.09239705403647,158.41159413655598,15.859999656677246,12.99782140290567 100004,2019-12-09,IBM,127.48565673828125,128.67112731933594,127.39962005615234,106.32152557373047,3105051.0,0.0,-0.5757521975023252,108.19690111315116,104.53348905408517,47.673870442150346,-39.82201429784095,9.749438268562303,106.66905848185222,108.39582290649415,15.859999656677246,12.99782140290567 100005,2019-12-09,INTC,56.540000915527344,56.959999084472656,56.5,50.69864273071289,14298600.0,0.0,0.2664885102192329,53.36967977518331,50.12442537313212,55.62028775758609,-69.25516458958552,8.533213683651155,51.52738850911458,48.69819310506185,15.859999656677246,12.99782140290567 100006,2019-12-09,JNJ,140.38999938964844,140.80999755859375,140.05999755859375,127.18505859375,4241000.0,0.0,2.1685257221749197,128.93405894671025,116.86403751935423,63.345193002161295,134.77626834963368,41.16932166710545,121.20175501505534,119.3284080505371,15.859999656677246,12.99782140290567 100007,2019-12-09,JPM,134.6300048828125,135.4600067138672,134.41000366210938,119.10122680664062,8498200.0,0.0,1.9319684963074906,119.25075766516385,112.93680871056857,66.99964224326897,187.1370667422504,35.288670142400136,115.17312266031901,109.81575660705566,15.859999656677246,12.99782140290567 100008,2019-12-09,KO,54.29999923706055,54.5099983215332,54.02000045776367,48.10109329223633,13887200.0,0.0,0.3142875203011499,48.80270423617054,45.537679293492545,54.92163589180904,113.33823696104928,10.318621692424687,47.108778889973955,47.40910650889079,15.859999656677246,12.99782140290567 100009,2019-12-09,MCD,195.66000366210938,196.35000610351562,194.2899932861328,178.6652374267578,2227500.0,0.0,-0.5660198753798795,179.8537667626719,174.73477236086325,45.83285744175346,99.53832615613322,2.2132334230893203,176.9720026652018,183.56782099405925,15.859999656677246,12.99782140290567 100010,2019-12-09,MMM,169.39999389648438,171.25999450683594,168.7899932861328,145.82101440429688,2058200.0,0.0,0.45375101382100524,148.07751154644686,141.31824498431487,52.90193220654834,14.704505410153303,2.19152928121044,145.07671356201172,141.49804611206054,15.859999656677246,12.99782140290567 100011,2019-12-09,MRK,84.8282470703125,84.92366027832031,84.1603012084961,74.65058898925781,8054823.0,0.0,1.0163855312350876,75.5252650017861,69.52423985050882,59.372401918338234,138.07982774925176,20.661427064786,71.95609385172526,71.14707107543946,15.859999656677246,12.99782140290567 100012,2019-12-09,MSFT,151.07000732421875,152.2100067138672,150.91000366210938,146.15228271484375,16687400.0,0.0,1.9546662300995195,148.05756008735437,140.95680911430577,62.023367742654166,90.6786022036884,20.52694770516035,142.59392395019532,137.89266459147134,15.859999656677246,12.99782140290567 100013,2019-12-09,NKE,97.0199966430664,97.62999725341797,96.16000366210938,93.1065444946289,6517800.0,0.0,1.1622151866395996,93.45681639721525,85.89415101001131,60.721707900549724,167.49858341947228,38.99001048906414,88.56583124796549,88.4510019938151,15.859999656677246,12.99782140290567 100014,2019-12-09,PG,124.30999755859375,125.13999938964844,124.18000030517578,113.11922454833984,7452800.0,0.0,0.8158664813883405,113.50764624430026,107.25826943563139,57.58285346219904,127.09156510145921,28.020642519098445,110.36831232706706,110.02714360555014,15.859999656677246,12.99782140290567 100015,2019-12-09,TRV,135.30999755859375,135.6300048828125,134.82000732421875,124.06330871582031,987100.0,0.0,0.011601349916574577,124.86162312709483,120.9613680533251,47.790671495958506,73.00856600402957,7.650762235467511,121.6924191792806,125.77278493245443,15.859999656677246,12.99782140290567 100016,2019-12-09,UNH,280.7699890136719,280.8699951171875,277.4200134277344,262.8060607910156,2697100.0,0.0,7.559674338564406,276.8999918898775,238.7580845871733,64.93274833025208,70.59120674251136,33.04313446841241,251.2651163736979,233.81881764729818,15.859999656677246,12.99782140290567 100017,2019-12-09,V,181.89999389648438,183.25999450683594,181.3000030517578,178.3003387451172,10233100.0,0.0,1.1625148374302228,179.92088156356945,173.36853341445791,55.17273636821885,99.43407415339583,13.029963945823964,175.6959192911784,173.0208251953125,15.859999656677246,12.99782140290567 100018,2019-12-09,VZ,60.97999954223633,61.11000061035156,60.869998931884766,49.38917922973633,9370200.0,0.0,0.22473406884031988,49.43995547626878,47.55987972880935,58.03154366726565,151.22086378031617,16.432012540812632,48.561846033732095,48.47270634969075,15.859999656677246,12.99782140290567 100019,2019-12-09,WBA,58.529998779296875,59.06999969482422,58.310001373291016,49.43260192871094,3953500.0,0.0,0.2667687057490582,53.03075366067724,48.76686787557764,53.62345012678195,-35.28730539126675,6.306784346645807,50.04447441101074,47.66628125508626,15.859999656677246,12.99782140290567 100020,2019-12-09,WMT,119.56999969482422,119.86000061035156,119.18000030517578,112.4809341430664,4816000.0,0.0,0.1692357853267623,113.33939296100834,110.80132816936276,54.92753352536293,50.23260993424436,4.6657602842424595,111.76929244995117,111.37972195943196,15.859999656677246,12.99782140290567 100021,2019-12-10,AAPL,67.1500015258789,67.51750183105469,66.46499633789062,65.47660827636719,90420400.0,1.0,1.1159079630870963,65.97620313671081,63.23059083911926,64.04915416702971,93.64709103240195,17.332076426402907,63.71322072347005,59.73180662790934,15.680000305175781,5.105941120100237 100022,2019-12-10,AMGN,231.9199981689453,235.1199951171875,231.50999450683594,208.42227172851562,1494700.0,1.0,5.167312078886823,215.2117896284196,192.90058982714677,70.85095574417777,81.97519160121156,35.90782450452916,199.69204661051432,187.76553090413412,15.680000305175781,5.105941120100237 100023,2019-12-10,AXP,120.44999694824219,121.47000122070312,120.02999877929688,114.21819305419922,2518200.0,1.0,0.21558167949358165,115.42144244220657,110.60776745769579,53.31939810653462,75.40116723921545,6.774802040692399,112.93209762573242,111.59129358927409,15.680000305175781,5.105941120100237 100024,2019-12-10,BA,350.1499938964844,351.3999938964844,347.45001220703125,345.84234619140625,2920900.0,1.0,-2.485612936577354,378.724131126141,341.53553379085116,45.997001240550404,-73.80961337213293,21.438211180493635,356.2206573486328,360.20097096761066,15.680000305175781,5.105941120100237 100025,2019-12-10,CAT,142.69000244140625,143.58999633789062,141.75,130.071044921875,1888900.0,1.0,0.73294511188098,134.14532388053775,127.20306021370052,56.222591175505016,-34.62070238587579,1.3106351699293752,130.99541829427082,123.44089762369792,15.680000305175781,5.105941120100237 100026,2019-12-10,CRM,157.00999450683594,157.6699981689453,156.1699981689453,156.39999389648438,4074700.0,1.0,0.21622289182272425,166.33810280464624,156.27189780570532,49.797063575006106,-103.36863716653173,12.064922545854147,160.42566680908203,154.7520004272461,15.680000305175781,5.105941120100237 100027,2019-12-10,CSCO,43.849998474121094,44.18000030517578,43.79999923706055,38.965274810791016,21862400.0,1.0,-0.7381469980402287,42.10767564748419,37.56880674387323,40.03302688218191,-88.58438519241496,36.86527795288773,40.642875544230144,41.326121139526364,15.680000305175781,5.105941120100237 100028,2019-12-10,CVX,118.02999877929688,118.08999633789062,117.05000305175781,99.48942565917969,4886800.0,1.0,-0.1294634074362193,102.21114826467007,97.16829280588658,50.42108053945701,-35.59090666269878,0.4499869705592319,99.71665929158529,99.08730684916178,15.680000305175781,5.105941120100237 100029,2019-12-10,DIS,145.25999450683594,146.85000610351562,145.0500030517578,145.22988891601562,7084100.0,1.0,2.7332377612210053,152.69343887546825,141.20076888820364,57.45689085933921,31.507477875062214,14.850419719242854,141.87002258300782,136.0777239481608,15.680000305175781,5.105941120100237 100030,2019-12-10,GS,221.6699981689453,222.8800048828125,220.5500030517578,202.72901916503906,1854100.0,1.0,1.5628374785822814,205.18005418350765,195.1555613560431,56.488761290425415,88.46875359889353,8.36111358746588,199.66080373128256,194.04327138264975,15.680000305175781,5.105941120100237 100031,2019-12-10,HD,216.52000427246094,216.69000244140625,215.10000610351562,197.3974151611328,4663000.0,1.0,-3.8291603749379988,217.71141288785384,187.37581397982194,43.390741285159706,-84.7448039578237,26.74299849352062,205.92186431884767,208.03216425577799,15.680000305175781,5.105941120100237 100032,2019-12-10,HON,174.49000549316406,174.8000030517578,173.66000366210938,161.23036193847656,2027800.0,1.0,0.005928843507803094,169.5516133954067,158.86586859922224,51.43956629520908,-82.77559249208207,5.206216555357679,164.160769144694,158.54518254597983,15.680000305175781,5.105941120100237 100033,2019-12-10,IBM,128.0305938720703,128.91014099121094,127.6864242553711,106.31358337402344,3640498.0,1.0,-0.5052571150189493,108.04768248868963,104.55885513948421,47.65833366433149,-27.687958342442794,7.67454126581958,106.65654627482097,108.30443229675294,15.680000305175781,5.105941120100237 100034,2019-12-10,INTC,56.709999084472656,56.83000183105469,56.439998626708984,50.7524528503418,16157900.0,1.0,0.21148702515060336,53.32438757371835,50.01187303114005,55.7970922554995,-74.59917986294258,7.487346479305596,51.53159395853678,48.768083000183104,15.680000305175781,5.105941120100237 100035,2019-12-10,JNJ,140.8000030517578,141.0,139.91000366210938,126.723388671875,5310300.0,1.0,2.1574186962853474,129.21997887931767,117.38541357673702,62.19300978003754,122.1172268867161,42.01070917474961,121.5547602335612,119.4995169321696,15.680000305175781,5.105941120100237 100036,2019-12-10,JPM,133.25,134.77000427246094,132.8800048828125,119.18096923828125,7532900.0,1.0,1.9525339772453947,119.70272816432046,112.8906739352889,67.1082774217921,145.6054685776038,22.744507869015564,115.40912119547527,110.05628903706868,15.680000305175781,5.105941120100237 100037,2019-12-10,KO,54.040000915527344,54.06999969482422,53.72999954223633,47.83421325683594,8993900.0,1.0,0.29711511831624904,48.79093069668985,45.75533967379355,53.26227320931188,74.04506960361071,2.6580203856825344,47.12648760477702,47.41222120920817,15.680000305175781,5.105941120100237 100038,2019-12-10,MCD,194.6199951171875,195.38999938964844,194.27999877929688,178.9130096435547,2470100.0,1.0,-0.45382370011441253,179.99318122067942,174.91993676027764,46.15921041359491,78.86130087236707,2.1416959224117926,177.10633544921876,183.3975914001465,15.680000305175781,5.105941120100237 100039,2019-12-10,MMM,169.1300048828125,169.38999938964844,166.97000122070312,143.9578094482422,2670500.0,1.0,0.36711580195671445,148.05053560167596,141.26022489637091,50.99170666293126,-51.22179618209447,4.566820430860436,145.07817484537762,141.49012298583983,15.680000305175781,5.105941120100237 100040,2019-12-10,MRK,84.54198455810547,85.42938995361328,84.45610809326172,74.9703369140625,8663711.0,1.0,1.0511345855494483,75.72672867934779,69.81248106796667,60.14950292485278,144.8215655137025,25.822041345501784,72.1496203104655,71.24621823628743,15.680000305175781,5.105941120100237 100041,2019-12-10,MSFT,151.2899932861328,151.88999938964844,150.75999450683594,145.93020629882812,16476100.0,1.0,1.878444122671283,147.85995562119993,141.68698499159305,61.541925097279346,80.25346669120063,19.192254695617827,142.83303629557292,138.1382848103841,15.680000305175781,5.105941120100237 100042,2019-12-10,NKE,96.76000213623047,97.58999633789062,96.62999725341797,93.4726791381836,4234300.0,1.0,1.283155325326959,93.8638671448957,86.18030323474296,61.32148420013983,160.57058526918354,38.99001048906414,88.77127126057943,88.61106351216634,15.680000305175781,5.105941120100237 100043,2019-12-10,PG,124.77999877929688,124.87000274658203,124.12000274658203,112.57568359375,4740100.0,1.0,0.8392826408304757,113.68378789369007,107.52964060362439,56.27081598531416,109.85790566179904,27.210575333989972,110.39216766357421,110.10686391194662,15.680000305175781,5.105941120100237 100044,2019-12-10,TRV,135.4499969482422,135.7899932861328,135.14999389648438,124.1457748413086,828600.0,1.0,0.0858006719494,124.95785932200927,121.122222617688,47.957005775517466,77.14669881493444,5.777771821361108,121.90678532918294,125.62141405741373,15.680000305175781,5.105941120100237 100045,2019-12-10,UNH,277.6000061035156,279.6000061035156,274.010009765625,264.6809997558594,2515300.0,1.0,7.231208730449623,276.3318597956603,241.82636316576546,65.86647998165003,61.48614198492494,20.591293159759907,252.31985524495443,234.5445925394694,15.680000305175781,5.105941120100237 100046,2019-12-10,V,182.5500030517578,183.14999389648438,181.89999389648438,177.65699768066406,8625700.0,1.0,1.110932934486442,179.96559160596493,173.61821729296085,54.28637184112709,89.86248649124482,13.029963945823972,175.78431854248046,173.12552032470703,15.680000305175781,5.105941120100237 100047,2019-12-10,VZ,61.150001525878906,61.22999954223633,60.790000915527344,49.56727981567383,8290900.0,1.0,0.262735057013181,49.61089394128325,47.52008445227143,59.03901563887662,149.43893237619164,18.778008391098393,48.59017957051595,48.50431474049886,15.680000305175781,5.105941120100237 100048,2019-12-10,WBA,58.849998474121094,58.900001525878906,58.25,49.18000793457031,3400800.0,1.0,0.1810255928510287,52.950742405017664,48.56231454078312,52.77480763720475,-49.008261649009796,5.575307676334759,50.129306666056316,47.71510467529297,15.680000305175781,5.105941120100237 100049,2019-12-10,WMT,119.3499984741211,119.55999755859375,119.0199966430664,112.27360534667969,4282300.0,1.0,0.17785042160585363,113.35832155114684,110.84191572302308,54.293462066962874,27.090158521093883,2.841795628595251,111.78350219726562,111.44389788309734,15.680000305175781,5.105941120100237 100050,2019-12-11,AAPL,67.20249938964844,67.7750015258789,67.125,66.03509521484375,78756800.0,2.0,1.1366357438943098,66.18029413390902,63.24135846924041,65.14075224601746,120.6089537386592,19.89046152232045,63.94253438313802,59.938008880615236,14.989999771118164,13.809082769838398 100051,2019-12-11,AMGN,234.02999877929688,234.97000122070312,233.02999877929688,208.57379150390625,1754100.0,2.0,4.9410354680987325,215.32873891588798,194.0457987428034,70.96204164182754,81.16842767681953,35.90782450452916,200.47637736002605,188.33876520792643,14.989999771118164,13.809082769838398 100052,2019-12-11,AXP,120.87999725341797,121.37999725341797,120.0999984741211,113.9725570678711,2015300.0,2.0,0.2832835105754441,115.38717419968418,110.61841585768886,52.82374922190756,66.45883285630411,6.774802040692392,113.03349838256835,111.62347068786622,14.989999771118164,13.809082769838398 100053,2019-12-11,BA,342.1000061035156,350.0299987792969,338.5,347.929931640625,7369100.0,2.0,-2.7438744386099643,378.86178045904535,340.1175042089234,46.820171195438895,-95.214286714543,33.81478907435973,356.3231974283854,359.67127482096356,14.989999771118164,13.809082769838398 100054,2019-12-11,CAT,143.77000427246094,144.6199951171875,143.2899932861328,131.0998077392578,2265700.0,2.0,0.765437870536914,133.8332078089824,127.302137650002,57.36700531502545,2.459614828676316,3.868922722756903,131.07644500732422,123.63604176839193,14.989999771118164,13.809082769838398 100055,2019-12-11,CRM,156.83999633789062,156.8800048828125,155.47999572753906,156.38999938964844,4867500.0,2.0,-0.027909037186645946,166.4099581218745,155.55304236640674,49.78541776186586,-120.57255535209661,15.884900585078906,160.46900024414063,154.81150029500324,14.989999771118164,13.809082769838398 100056,2019-12-11,CSCO,44.36000061035156,44.45000076293945,44.150001525878906,39.12432861328125,16440500.0,2.0,-0.6989607965316722,41.48779770446418,37.82730658935906,40.85357804374103,-72.60928965315513,30.16657239821538,40.555697504679365,41.25604591369629,14.989999771118164,13.809082769838398 100057,2019-12-11,CVX,117.08999633789062,117.66000366210938,116.12999725341797,98.0885238647461,7039600.0,2.0,-0.20640243752914955,102.06847089740069,97.0114004710075,47.55590802436722,-73.03169355060513,7.072551912267736,99.69563573201498,98.99656918843587,14.989999771118164,13.809082769838398 100058,2019-12-11,DIS,147.38999938964844,147.88999938964844,146.75999450683594,146.7110137939453,8253700.0,2.0,2.544281443410796,151.18940691863395,143.60043377960824,59.04659028445984,42.12809510530485,19.32992970401711,142.4700942993164,136.2646041870117,14.989999771118164,13.809082769838398 100059,2019-12-11,GS,222.25,222.85000610351562,220.83999633789062,202.09854125976562,1778600.0,2.0,1.5584063576840492,205.346153976983,195.17363667243106,55.85345504749153,79.29929851096124,8.361113587465884,199.80608723958332,194.14210993448893,14.989999771118164,13.809082769838398 100060,2019-12-11,HD,211.02999877929688,213.64999389648438,210.61000061035156,193.83163452148438,8284800.0,2.0,-3.9412657573288925,216.63447506100093,186.65720279544436,40.68957333244004,-107.4863733938104,37.2627819668989,205.292458597819,207.77696736653647,14.989999771118164,13.809082769838398 100061,2019-12-11,HON,174.58999633789062,176.19000244140625,174.19000244140625,163.05538940429688,2174100.0,2.0,0.049859470102347814,169.0623910856893,158.88265591138102,53.68451165303405,-55.4221550415183,2.0770270300262053,164.2752258300781,158.7053466796875,14.989999771118164,13.809082769838398 100062,2019-12-11,IBM,128.2122344970703,128.5946502685547,127.79158782958984,106.19451141357422,4135152.0,2.0,-0.4537666271260008,107.85633127477988,104.60492131921427,47.41865919703934,-34.64344086580167,7.674541265819579,106.69629821777343,108.21471888224283,14.989999771118164,13.809082769838398 100063,2019-12-11,INTC,56.90999984741211,57.16999816894531,56.58000183105469,51.18294143676758,20051100.0,2.0,0.20032555485273917,53.26766824493414,49.967249205017026,57.20798029844951,-49.1865701105315,12.589507872474895,51.562636311848955,48.84886411031087,14.989999771118164,13.809082769838398 100064,2019-12-11,JNJ,140.92999267578125,141.97999572753906,140.6300048828125,127.61953735351562,6631500.0,2.0,2.1956182865450984,129.45809922333748,118.10083937529534,63.52521866642685,130.8482344759353,46.24915102061274,121.93943557739257,119.68361358642578,14.989999771118164,13.809082769838398 100065,2019-12-11,JPM,134.2899932861328,135.02000427246094,134.00999450683594,118.89743041992188,9011900.0,2.0,1.9237769528433404,119.99734665049895,113.04087890492097,66.30540402611706,146.74410056181694,23.975754275482146,115.63803202311198,110.30073992411296,14.989999771118164,13.809082769838398 100066,2019-12-11,KO,53.939998626708984,54.150001525878906,53.65999984741211,47.99434280395508,8879100.0,2.0,0.2930488969493652,48.734598621719215,46.04505073130812,54.12262304304701,75.75906505890154,4.611347598405499,47.15424346923828,47.41388403574626,14.989999771118164,13.809082769838398 100067,2019-12-11,MCD,195.6699981689453,195.75,194.25999450683594,178.70193481445312,2490300.0,2.0,-0.37758681184203624,180.107291826401,175.05093266090367,45.91541962058509,77.25328956708654,4.709614697834529,177.20809885660807,183.186607615153,14.989999771118164,13.809082769838398 100068,2019-12-11,MMM,168.3800048828125,168.83999633789062,167.3300018310547,144.8850860595703,1859000.0,2.0,0.3690263394116471,148.00589713057335,141.25045205155558,51.886154694981,-42.418563417527544,4.566820430860427,145.11764068603514,141.52035471598307,14.989999771118164,13.809082769838398 100069,2019-12-11,MRK,85.0572509765625,85.39122009277344,84.78053283691406,74.86936950683594,6821746.0,2.0,1.0583265063241072,75.9174449205873,70.03069427008653,59.776012056403836,133.01113308812947,25.822041345501784,72.25844370524088,71.33695131937662,14.989999771118164,13.809082769838398 100070,2019-12-11,MSFT,151.5399932861328,151.8699951171875,150.3300018310547,146.48056030273438,18856600.0,2.0,1.8412220602095317,147.78960348987638,142.2525595960611,62.292306612479265,77.40745163405956,15.280600573664344,143.13411966959634,138.37607701619467,14.989999771118164,13.809082769838398 100071,2019-12-11,NKE,96.9000015258789,97.31999969482422,96.6500015258789,93.636474609375,4319700.0,2.0,1.3763524479226277,94.0792208927456,86.72738921467628,61.59289839797041,147.97498855739352,38.99001048906413,89.03246510823568,88.76872927347819,14.989999771118164,13.809082769838398 100072,2019-12-11,PG,124.2699966430664,125.2699966430664,124.06999969482422,112.9289779663086,4823300.0,2.0,0.8762471870267916,113.84626936867966,107.85543580099807,56.93067151821546,116.26385130075376,30.35135306426131,110.42417602539062,110.17131894429525,14.989999771118164,13.809082769838398 100073,2019-12-11,TRV,135.25999450683594,135.63999938964844,134.27999877929688,123.312255859375,1260100.0,2.0,0.07646471575874614,124.8934710770449,121.37764784995707,46.41097716298389,48.593515194425336,14.43188222508341,122.10459620157877,125.44234377543131,14.989999771118164,13.809082769838398 100074,2019-12-11,UNH,278.29998779296875,280.6600036621094,278.0299987792969,265.6089782714844,2751300.0,2.0,6.965483719863187,275.4733299163176,245.16841660467853,66.32556665987966,68.91143065607056,22.986385871303312,253.240766398112,235.31586125691732,14.989999771118164,13.809082769838398 100075,2019-12-11,V,183.07000732421875,183.0800018310547,181.19000244140625,177.41331481933594,7138800.0,2.0,1.0384204696298127,179.97333885198813,173.86103309625403,53.94677759738698,69.88258768819644,7.7993446959336215,175.9362813313802,173.22064056396485,14.989999771118164,13.809082769838398 100076,2019-12-11,VZ,61.36000061035156,61.41999816894531,60.9900016784668,49.44585037231445,9657500.0,2.0,0.27982710004856415,49.71944350226207,47.55401116387563,58.05604769100385,146.95927031763594,22.462162254913085,48.61419550577799,48.528958574930826,14.989999771118164,13.809082769838398 100077,2019-12-11,WBA,58.150001525878906,58.439998626708984,57.7599983215332,48.84321212768555,2951000.0,2.0,0.08491806860277507,52.78439968254677,48.37113200995811,51.64738876451035,-74.90433771682804,0.40699532388759035,50.189818700154625,47.765279642740886,14.989999771118164,13.809082769838398 100078,2019-12-11,WMT,119.4000015258789,119.6500015258789,118.52999877929688,112.14167022705078,3506400.0,2.0,0.1720482561947847,113.36714818320003,110.87190668740543,53.88398287109753,5.1806246053055975,2.708482217324356,111.85804672241211,111.49117736816406,14.989999771118164,13.809082769838398 100079,2019-12-12,AAPL,66.94499969482422,68.13999938964844,66.83000183105469,66.20336151123047,137310400.0,3.0,1.153345296729725,66.40486579886507,63.18725952156951,65.467556970328,126.35705227221119,23.478757041713465,64.17769978841146,60.138626925150554,13.9399995803833,23.77104262204497 100080,2019-12-12,AMGN,234.5800018310547,237.24000549316406,234.05999755859375,210.33859252929688,1851500.0,3.0,4.848226974856033,215.25037569919812,195.70800747951284,72.23687282493535,91.11327702459258,42.26047149728694,201.26375376383464,188.96620457967123,13.9399995803833,23.77104262204497 100081,2019-12-12,AXP,120.5999984741211,123.06999969482422,120.05000305175781,115.86202239990234,2933800.0,3.0,0.4838245328035953,115.8123639884359,110.4180704292887,56.073051549428925,135.59697979280796,17.94742795383443,113.17741216023764,111.69200159708659,13.9399995803833,23.77104262204497 100082,2019-12-12,BA,348.25,351.07000732421875,341.0,344.24188232421875,5970000.0,3.0,-3.209150211156782,379.2103726887962,338.1575014567116,45.551213054050926,-95.80223988329638,31.246441891759364,356.39735107421876,359.04370778401693,13.9399995803833,23.77104262204497 100083,2019-12-12,CAT,143.5399932861328,147.39999389648438,143.0,133.63075256347656,3714100.0,3.0,0.9840709538029273,134.192104188964,127.15172210498132,60.02648212654807,58.43226184683685,16.226067800778665,131.27187932332356,123.88992869059244,13.9399995803833,23.77104262204497 100084,2019-12-12,CRM,155.77000427246094,158.99000549316406,155.30999755859375,158.58999633789062,5353900.0,3.0,-0.04336410777941069,166.2537928793563,155.30820663236244,52.324325366630404,-81.10228074718,1.4752196307288978,160.47933349609374,154.90850016276042,13.9399995803833,23.77104262204497 100085,2019-12-12,CSCO,44.54999923706055,45.77000045776367,44.40999984741211,40.352474212646484,27061600.0,3.0,-0.5623222626763891,40.66794872277062,38.4006406784745,46.681340190907775,-26.64709934792892,3.653765208744189,40.50003255208333,41.20746301015218,13.9399995803833,23.77104262204497 100086,2019-12-12,CVX,116.58999633789062,118.88999938964844,116.58999633789062,100.26583862304688,6462000.0,3.0,-0.09064121329272723,101.6776941216892,97.2100256048733,51.94629023965735,-19.7344515808088,3.2791422007613895,99.79649378458659,98.93808123270671,13.9399995803833,23.77104262204497 100087,2019-12-12,DIS,147.9199981689453,148.92999267578125,147.25,146.8800048828125,7748300.0,3.0,2.380724854569877,151.14242940795984,143.55198282348547,59.22641940776476,45.41930498028842,23.624931090975974,143.0718221028646,136.44618301391603,13.9399995803833,23.77104262204497 100088,2019-12-12,GS,221.91000366210938,226.77999877929688,220.60000610351562,206.53907775878906,2974300.0,3.0,1.8914058969857592,206.40333313585054,194.8437188661026,59.196963210304176,154.95047308347685,19.534302352163145,200.1548105875651,194.2972401936849,13.9399995803833,23.77104262204497 100089,2019-12-12,HD,212.5,214.1300048828125,210.72999572753906,193.8682098388672,9915100.0,3.0,-3.9812652110082354,214.98282947317702,186.36432781442065,40.72872547402313,-98.78226037655502,35.04658041257221,204.60067749023438,207.51299285888672,13.9399995803833,23.77104262204497 100090,2019-12-12,HON,176.33999633789062,178.16000366210938,175.1999969482422,164.3338165283203,2277600.0,3.0,0.18569264362298554,168.58312775499766,159.02285826795153,55.18581532144872,-20.788801695320785,11.372422910880813,164.38805033365887,158.86361974080404,13.9399995803833,23.77104262204497 100091,2019-12-12,IBM,127.82026672363281,129.69407653808594,127.78202819824219,107.43302154541016,5046009.0,3.0,-0.30945541809333577,107.96168511155986,104.56625678297138,50.11789606208636,10.69470841589305,2.058157152748632,106.73993174235027,108.1453852335612,13.9399995803833,23.77104262204497 100092,2019-12-12,INTC,56.75,58.04999923706055,56.61000061035156,51.61342239379883,27883300.0,3.0,0.2236382621050126,53.24634075530905,49.9580846749888,58.57574679533273,-11.935190499708618,24.1616691161184,51.600297673543295,48.93994166056315,13.9399995803833,23.77104262204497 100093,2019-12-12,JNJ,141.32000732421875,142.05999755859375,140.72999572753906,127.94544219970703,5012400.0,3.0,2.2265235568260238,129.55433701471114,118.99793120428299,64.00242637995095,123.71920338542473,46.58981167873755,122.2234977722168,119.8620543162028,13.9399995803833,23.77104262204497 100094,2019-12-12,JPM,134.49000549316406,138.47000122070312,134.2100067138672,122.30005645751953,13717400.0,3.0,2.1507576922473106,121.05005990534272,112.83350790471587,70.66269134970389,211.86292880320778,38.44703554132223,116.00103912353515,110.58446655273437,13.9399995803833,23.77104262204497 100095,2019-12-12,KO,54.0099983215332,54.45000076293945,53.939998626708984,48.16336441040039,11233300.0,3.0,0.30000672748150237,48.76353827577823,46.20458115476376,55.02659971751349,97.08151273015663,11.71294087947506,47.17203318277995,47.418511072794594,13.9399995803833,23.77104262204497 100096,2019-12-12,MCD,195.25,197.1699981689453,194.91000366210938,180.16111755371094,3024700.0,3.0,-0.19715203058422048,180.4756507228114,174.91675040023546,47.88388358368624,147.3425083378441,14.202662184469672,177.22870941162108,182.99112828572592,13.9399995803833,23.77104262204497 100097,2019-12-12,MMM,166.72999572753906,170.85000610351562,166.3300018310547,144.73056030273438,2872400.0,3.0,0.3539909298704913,147.97373520693364,141.23743880429683,51.723417219652326,-34.11219936216149,3.488124614229293,145.16444091796876,141.55694859822592,13.9399995803833,23.77104262204497 100098,2019-12-12,MRK,84.96183013916016,85.8396987915039,84.83778381347656,75.36578369140625,6863876.0,3.0,1.0915004930924965,76.20000118713028,70.14781146545761,61.00745903605302,132.23252652620246,30.408960773035627,72.35240198771159,71.42880592346191,13.9399995803833,23.77104262204497 100099,2019-12-12,MSFT,151.64999389648438,153.44000244140625,151.02000427246094,147.9676055908203,24612100.0,3.0,1.9097015834248907,147.9481595793356,142.71483633130896,64.24245475919398,105.04139137350549,24.900170942932725,143.42767384847005,138.62052942911785,13.9399995803833,23.77104262204497 100100,2019-12-12,NKE,97.31999969482422,98.18000030517578,96.9000015258789,94.15679931640625,4762800.0,3.0,1.4751925924211662,94.53792837334706,86.91112939642832,62.45860159787319,154.00579376720668,43.91429151484002,89.28185221354167,88.92721875508626,13.9399995803833,23.77104262204497 100101,2019-12-12,PG,124.77999877929688,125.76000213623047,123.87999725341797,112.84745788574219,5897800.0,3.0,0.8887192645197501,114.05665621130441,108.00016217858817,56.72635030022186,118.4377189873792,34.076313641882756,110.41300354003906,110.2306645711263,13.9399995803833,23.77104262204497 100102,2019-12-12,TRV,134.6199951171875,136.22000122070312,134.30999755859375,124.20986938476562,1068900.0,3.0,0.1398833251475935,124.99155051971157,121.48935463165562,48.26884490172265,68.1375026591951,7.401853754950716,122.30653279622396,125.29006894429524,13.9399995803833,23.77104262204497 100103,2019-12-12,UNH,281.0299987792969,283.989990234375,280.0400085449219,268.55377197265625,2996200.0,3.0,6.91282819519671,273.6541171710524,249.92410243343986,67.74950193898954,80.75992335568874,30.069469087068462,254.18091634114583,236.16623764038087,13.9399995803833,23.77104262204497 100104,2019-12-12,V,181.66000366210938,183.3300018310547,180.8300018310547,178.0274200439453,11192100.0,3.0,1.0187633088747532,179.97564422443247,174.202814943048,54.68577870249931,72.24424389885493,5.161613292561879,176.05616658528646,173.34480870564778,13.9399995803833,23.77104262204497 100105,2019-12-12,VZ,61.099998474121094,61.630001068115234,61.099998474121094,49.518707275390625,8571600.0,3.0,0.2958413357199916,49.827182832517785,47.58874886914237,58.48506476161757,156.067187485999,26.406224266168575,48.623640060424805,48.554015731811525,13.9399995803833,23.77104262204497 100106,2019-12-12,WBA,58.310001373291016,59.279998779296875,58.13999938964844,49.323150634765625,3139800.0,3.0,0.046938116339411806,52.606524121269146,48.27875725080116,53.12362162982188,-55.755442699522646,9.038193022415223,50.27775052388509,47.829443041483565,13.9399995803833,23.77104262204497 100107,2019-12-12,WMT,119.0,120.11000061035156,118.68000030517578,112.85787963867188,4149000.0,3.0,0.22267525053258908,113.21297067479514,110.96202398462867,55.757786263791644,48.44381166661804,2.5683306586012056,111.9267562866211,111.54023030598958,13.9399995803833,23.77104262204497 100108,2019-12-13,AAPL,67.86499786376953,68.82499694824219,67.73249816894531,67.10327911376953,133587600.0,4.0,1.225081589361963,66.81796961217707,63.07924756616766,67.17036331395752,180.45997583613646,29.78800616474389,64.39828503926596,60.361578687032065,12.630000114440918,15.266180004750638 100109,2019-12-13,AMGN,235.60000610351562,238.1199951171875,235.13999938964844,211.00704956054688,2041200.0,4.0,4.773587525664681,214.94600189051963,197.638118287703,72.70638692126543,93.9666762290085,44.53848357493575,202.0034642537435,189.59578272501628,12.630000114440918,15.266180004750638 100110,2019-12-13,AXP,122.47000122070312,124.98999786376953,122.08000183105469,117.82707977294922,3919000.0,4.0,0.7921866109427498,116.69192486321889,109.89656390631235,59.103535750561385,249.30116990760717,28.372496863454387,113.41170654296874,111.80818468729655,12.630000114440918,15.266180004750638 100111,2019-12-13,BA,346.29998779296875,349.30999755859375,341.1000061035156,339.6492004394531,4526300.0,4.0,-3.9034787848866017,379.34802942718545,335.4580862954708,44.01446514918608,-113.69516259033435,31.246441891759353,356.5210205078125,358.3720458984375,12.630000114440918,15.266180004750638 100112,2019-12-13,CAT,146.8000030517578,148.39999389648438,145.14999389648438,132.49273681640625,3311700.0,4.0,1.0533683132472902,134.37955640174889,127.15454394004801,58.33386030268267,78.6371009019312,20.17181868146542,131.50646311442057,124.13915163675944,12.630000114440918,15.266180004750638 100113,2019-12-13,CRM,158.86000061035156,161.49000549316406,158.5500030517578,161.1300048828125,5742300.0,4.0,0.1476431608129758,166.056632269943,155.31336742488122,55.03942195947429,-3.7691471259107847,12.331546866570449,160.63400014241537,155.03400014241535,12.630000114440918,15.266180004750638 100114,2019-12-13,CSCO,45.90999984741211,46.04999923706055,45.20000076293945,40.02555847167969,21796900.0,4.0,-0.47493979796459485,40.704867488631066,38.398180835953895,45.448236466033116,-12.305524570432297,0.922158590510609,40.434943262736006,41.155623817443846,12.630000114440918,15.266180004750638 100115,2019-12-13,CVX,119.05000305175781,119.54000091552734,117.9000015258789,99.54850769042969,4863400.0,4.0,-0.05613512951806854,101.23380237665671,97.4167766943882,50.50528943389065,-5.503861489572564,8.287947595398263,99.87956899007162,98.87487996419271,12.630000114440918,15.266180004750638 100116,2019-12-13,DIS,147.42999267578125,147.8000030517578,146.30999755859375,146.3800048828125,9350100.0,4.0,2.18556542052562,151.1417066378665,143.5633424954343,58.440972468435916,32.98999143283021,17.576621782334602,143.64628041585286,136.677414449056,12.630000114440918,15.266180004750638 100117,2019-12-13,GS,226.72000122070312,227.99000549316406,223.6999969482422,205.5796661376953,1908200.0,4.0,2.0542142284085116,207.0854755385359,194.7829051987688,58.21157401096494,173.2304830444712,22.638723925372567,200.54514770507814,194.46439514160156,12.630000114440918,15.266180004750638 100118,2019-12-13,HD,212.1199951171875,214.22999572753906,210.6699981689453,195.7334442138672,6869200.0,4.0,-3.8184396452469684,212.49773321676838,186.9324410386027,42.7233921300426,-88.18540799717113,34.56279339673346,204.0213409423828,207.32113927205404,12.630000114440918,15.266180004750638 100119,2019-12-13,HON,177.38999938964844,178.7899932861328,176.8300018310547,163.95401000976562,2050200.0,4.0,0.25970053429009,168.29884128197767,159.0597967185106,54.641470157904884,-8.213054267747697,14.157990950887186,164.5456741333008,159.03399887084962,12.630000114440918,15.266180004750638 100120,2019-12-13,IBM,128.8240966796875,129.54110717773438,128.11663818359375,106.55177307128906,2651610.0,4.0,-0.26316354663759967,107.97415789533345,104.57045804094584,48.29309125170106,-5.2491425375649525,2.0581571527486253,106.7939463297526,108.05155639648437,12.630000114440918,15.266180004750638 100121,2019-12-13,INTC,57.54999923706055,58.34000015258789,57.380001068115234,51.828670501708984,22795200.0,4.0,0.2565254087358966,53.24490208614374,49.95772967349981,59.249484631181005,27.081569462869748,27.54094346380865,51.64721514383952,49.037133852640785,12.630000114440918,15.266180004750638 100122,2019-12-13,JNJ,141.10000610351562,141.8000030517578,140.30999755859375,127.981689453125,4257200.0,4.0,2.2282551186369943,129.33087100393044,120.24622097605004,64.05653198752086,110.97882608741708,41.55511416487806,122.53274180094401,120.04559415181478,12.630000114440918,15.266180004750638 100123,2019-12-13,JPM,137.9499969482422,138.8300018310547,136.22000122070312,121.22785949707031,10592100.0,4.0,2.218550164254509,121.58427354106777,113.02678374042637,67.8044572451528,205.14946108346308,39.72679218414646,116.35223134358723,110.85589090983073,12.630000114440918,15.266180004750638 100124,2019-12-13,KO,53.939998626708984,54.54999923706055,53.84000015258789,48.412452697753906,13072200.0,4.0,0.3219094298527523,48.83150881313921,46.33056355929732,56.33817982228881,104.33098686267161,11.712940879475074,47.18370348612468,47.42302163441976,12.630000114440918,15.266180004750638 100125,2019-12-13,MCD,196.0399932861328,197.3300018310547,195.33999633789062,180.90452575683594,2077900.0,4.0,0.0057642162982176615,180.99334525956306,174.7987674723705,48.86476206533777,174.60454388461318,15.219978308641327,177.27987467447917,182.80667114257812,12.630000114440918,15.266180004750638 100126,2019-12-13,MMM,169.6199951171875,171.1199951171875,168.0800018310547,144.9280242919922,2098000.0,4.0,0.35392907903263904,147.92217129058508,141.23122531586023,51.92275332114223,-12.978590858230659,4.543929944931346,145.31373189290363,141.6020830790202,12.630000114440918,15.266180004750638 100127,2019-12-13,MRK,85.114501953125,85.48664093017578,84.38931274414062,75.56065368652344,7571800.0,4.0,1.1205979411045206,76.44143506463162,70.34825380865941,61.48627668150187,113.18695494237649,22.32336612338413,72.4405143737793,71.51058578491211,12.630000114440918,15.266180004750638 100128,2019-12-13,MSFT,153.0,154.88999938964844,152.8300018310547,149.21319580078125,23845400.0,4.0,2.0409539721127032,148.46656275139276,142.8696539844471,65.7761556755593,139.5629536350163,32.470197338695094,143.80252380371093,138.84484278361003,12.630000114440918,15.266180004750638 100129,2019-12-13,NKE,97.43000030517578,98.29000091552734,96.91000366210938,94.2049560546875,5247600.0,4.0,1.539661703644228,94.88831068059379,87.20993303278512,62.539443697299475,144.66635245609936,44.52648345591191,89.5533457438151,89.09259745279948,12.630000114440918,15.266180004750638 100130,2019-12-13,PG,124.20999908447266,125.73999786376953,123.79000091552734,113.6627426147461,5471600.0,4.0,0.9533999387778351,114.3653264617061,108.1417208100224,58.27561309161238,125.95791614574642,32.683117544924,110.44199167887369,110.29624722798665,12.630000114440918,15.266180004750638 100131,2019-12-13,TRV,135.1300048828125,136.2100067138672,135.1199951171875,124.25566101074219,985600.0,4.0,0.19162905109826056,125.05161186699428,121.66004508491002,48.36331996700154,79.25884782592553,7.401853754950707,122.4711524963379,125.1314261118571,12.630000114440918,15.266180004750638 100132,2019-12-13,UNH,284.9700012207031,287.80999755859375,284.1199951171875,270.32452392578125,3599300.0,4.0,6.934051763924401,270.924432503779,255.5541517857718,68.57606618609535,95.7164451131409,37.15703214526309,255.24612172444662,237.01091028849285,12.630000114440918,15.266180004750638 100133,2019-12-13,V,182.5,185.52000427246094,182.0399932861328,180.46426391601562,8558100.0,4.0,1.1861446649283778,180.46572412178085,174.23811956718401,57.48619871097541,146.96135109120488,18.18056414699622,176.26993153889973,173.49872411092122,12.630000114440918,15.266180004750638 100134,2019-12-13,VZ,61.119998931884766,61.189998626708984,60.25,49.2272834777832,10585900.0,4.0,0.28176920789593396,49.86282765909447,47.67210504964576,56.11027492195632,84.46180978929337,3.6046062939033825,48.63281491597493,48.573548062642416,12.630000114440918,15.266180004750638 100135,2019-12-13,WBA,58.5099983215332,58.810001373291016,57.689998626708984,48.73375701904297,4356400.0,4.0,-0.030370318355792847,52.48903588852016,48.092964462431986,51.14008831727175,-92.08389706311515,3.4645907218583947,50.3761235555013,47.88155466715495,12.630000114440918,15.266180004750638 100136,2019-12-13,WMT,119.16000366210938,120.6500015258789,119.0199966430664,113.35735321044922,5366300.0,4.0,0.29964671050561265,113.25802862001127,110.93381326841647,57.01774739616095,96.94956995053808,8.469428061281869,112.03838424682617,111.59838943481445,12.630000114440918,15.266180004750638 100195,2019-12-16,AAPL,69.25,70.19750213623047,69.24500274658203,68.25196075439453,128186000.0,0.0,1.3589569171508913,67.50034933058164,62.740737629257225,69.17727896973534,254.0384542389958,40.32623792855863,64.59993858337403,60.61676464080811,12.140000343322754,29.28445072635605 100196,2019-12-16,AMGN,239.5,244.52999877929688,239.5,216.76486206054688,3047600.0,0.0,5.120022144951662,215.95086322699203,198.62442669000015,76.28067718583466,137.74917366845358,57.5724171078979,202.7963862101237,190.3022883097331,12.140000343322754,29.28445072635605 100197,2019-12-16,AXP,125.6500015258789,126.33000183105469,123.33999633789062,116.84454345703125,3416100.0,0.0,0.9463740986885796,117.17193136432816,109.69241800090622,57.067132987066046,251.1964819352433,34.574118725109194,113.55467580159505,111.92352078755697,12.140000343322754,29.28445072635605 100198,2019-12-16,BA,328.5299987792969,336.2300109863281,326.42999267578125,325.0659484863281,16488200.0,0.0,-5.566320657603569,380.6822020417659,329.6823395842107,39.6234381201857,-209.12040131367002,47.490898802749285,355.98463745117186,357.54051310221354,12.140000343322754,29.28445072635605 100199,2019-12-16,CAT,147.7100067138672,148.3000030517578,145.22999572753906,132.33799743652344,2414800.0,0.0,1.0833130367728927,134.3859399703193,127.15271664589162,58.10340089859021,71.52803820441048,20.17181868146543,131.53286488850912,124.41530367533366,12.140000343322754,29.28445072635605 100200,2019-12-16,CRM,160.85000610351562,162.74000549316406,160.82000732421875,161.9600067138672,5370000.0,0.0,0.36182115935764614,165.89867117712083,155.3463285177034,55.88861468297546,38.61874289679655,18.274767398112957,160.70800018310547,155.14666697184245,12.140000343322754,29.28445072635605 100201,2019-12-16,CSCO,45.79999923706055,46.59000015258789,45.79999923706055,40.62638473510742,21871300.0,0.0,-0.3531361729971394,40.835591228658444,38.34609517270874,48.05691386618463,19.272578731695113,9.187161414629967,40.40401865641276,41.10780614217122,12.140000343322754,29.28445072635605 100202,2019-12-16,CVX,118.86000061035156,119.47000122070312,118.61000061035156,100.72998046875,5619300.0,0.0,0.06578780879836188,100.9282639354479,97.61429435312631,52.73906439542554,18.390962228653844,8.287947595398274,100.00007731119791,98.82217737833659,12.140000343322754,29.28445072635605 100203,2019-12-16,DIS,147.58999633789062,148.64999389648438,146.5500030517578,148.4600067138672,9134400.0,0.0,2.1736820735890205,151.01205435871782,144.15815438151657,60.68474799876941,44.129055910863606,21.2984815369783,144.19630076090496,136.96037699381512,12.140000343322754,29.28445072635605 100204,2019-12-16,GS,228.5,230.6999969482422,227.8699951171875,208.3572998046875,3218400.0,0.0,2.3799383791305218,208.31646295774144,194.37650731813747,60.1959714086848,235.17078407834683,29.18009917457897,200.90662740071613,194.7004061381022,12.140000343322754,29.28445072635605 100205,2019-12-16,HD,214.42999267578125,216.72000122070312,214.3000030517578,197.05914306640625,5850300.0,0.0,-3.5416010212115623,209.19663490830285,188.38189902724403,44.10639446680726,-64.1837783725741,22.847807000830848,203.4026128133138,207.20361836751303,12.140000343322754,29.28445072635605 100206,2019-12-16,HON,177.27000427246094,178.0,176.13999938964844,163.41665649414062,3207600.0,0.0,0.271858566651332,167.48835840681016,159.37465276262344,53.863854016325455,-30.954167577105267,10.1062848973267,164.5812220255534,159.1717618306478,12.140000343322754,29.28445072635605 100207,2019-12-16,IBM,129.0057373046875,129.49330139160156,127.96366882324219,106.48825073242188,3189463.0,0.0,-0.2289632806871822,107.95470592388673,104.56847293963867,48.16232898958533,-10.532628322959235,0.6122617365313862,106.79876429239908,107.97092297871907,12.140000343322754,29.28445072635605 100208,2019-12-16,INTC,58.209999084472656,58.56999969482422,57.650001525878906,51.74795150756836,19131200.0,0.0,0.27292920318778613,53.225187505134265,49.954126536003436,58.87799311207789,38.998998367998794,30.178578309863724,51.69203643798828,49.14561646779378,12.140000343322754,29.28445072635605 100209,2019-12-16,JNJ,141.72999572753906,142.85000610351562,141.49000549316406,128.35279846191406,5353100.0,0.0,2.233822672111529,129.6395084383645,120.64171485875465,64.61975390765608,120.23040850432982,46.468551810650396,122.87952779134115,120.21224479675293,12.140000343322754,29.28445072635605 100210,2019-12-16,JPM,138.3800048828125,138.83999633789062,137.32000732421875,121.69750213623047,11372000.0,0.0,2.2838456714950865,122.18128693498791,113.12181746564686,68.38392828408216,197.80075326516567,39.76395911214125,116.63401285807292,111.14217491149903,12.140000343322754,29.28445072635605 100211,2019-12-16,KO,54.689998626708984,54.83000183105469,54.369998931884766,48.412452697753906,9538100.0,0.0,0.3354011832222099,48.8715494923668,46.48094379376601,56.33817982228881,127.01232051729541,18.20739175899722,47.21097348531087,47.43650951385498,12.140000343322754,29.28445072635605 100212,2019-12-16,MCD,197.58999633789062,198.16000366210938,196.47999572753906,181.6019744873047,3650100.0,0.0,0.22031542849367725,181.60094431612237,174.66335774686593,49.7820596584067,209.03124541412078,20.450357454983497,177.43818257649738,182.65101267496746,12.140000343322754,29.28445072635605 100213,2019-12-16,MMM,168.94000244140625,170.8300018310547,168.19000244140625,146.6109619140625,2917200.0,0.0,0.48409867482018853,147.97186037090938,141.21118253680544,53.61149486009508,5.000130350407143,4.543929944931337,145.37440694173176,141.6796651204427,12.140000343322754,29.28445072635605 100214,2019-12-16,MRK,85.54389190673828,85.87786102294922,85.09542083740234,75.6453628540039,10355183.0,0.0,1.1373821665413857,76.66372842622395,70.54685888456707,61.6977819694296,116.58901406894161,26.568924676236577,72.57969207763672,71.57708930969238,12.140000343322754,29.28445072635605 100215,2019-12-16,MSFT,155.11000061035156,155.89999389648438,154.82000732421875,150.1788330078125,24144200.0,0.0,2.1975591937581953,149.33307695760732,142.5891215287208,66.91424434666462,170.91736852219594,37.184736532505305,144.19833374023438,139.11139348347982,12.140000343322754,29.28445072635605 100216,2019-12-16,NKE,98.13999938964844,99.33999633789062,98.05999755859375,95.20704650878906,8211300.0,0.0,1.6525645283923893,95.5176433443099,87.15989190349282,64.19901249734369,164.7364596414569,50.08573223169619,89.87009557088216,89.29101498921712,12.140000343322754,29.28445072635605 100217,2019-12-16,PG,125.47000122070312,126.3499984741211,125.3499984741211,113.7442855834961,8281900.0,0.0,0.9997155763586392,114.62431896197873,108.33748828899783,58.429600860937526,149.06521086023662,37.39645205366608,110.49302419026692,110.35808804829915,12.140000343322754,29.28445072635605 100218,2019-12-16,TRV,136.07000732421875,136.75,135.67999267578125,124.73191833496094,1312700.0,0.0,0.2679788046884539,125.10096360419003,121.92366713311465,49.35838492468942,105.1072723927102,0.8129558488685114,122.66196517944336,124.99073473612468,12.140000343322754,29.28445072635605 100219,2019-12-16,UNH,287.9700012207031,295.44000244140625,287.05999755859375,276.5268859863281,4663600.0,0.0,7.3664347042085865,272.9295655022029,255.78958122631275,71.24634094478954,125.04717241656128,48.33686229786262,256.5334788004557,237.95832697550455,12.140000343322754,29.28445072635605 100220,2019-12-16,V,186.3300018310547,186.82000732421875,185.77000427246094,181.53648376464844,8249900.0,0.0,1.3892997931812374,181.13359829151958,174.20090030467182,58.649386937773514,206.08713464073264,24.73656962175101,176.4522908528646,173.7013252258301,12.140000343322754,29.28445072635605 100221,2019-12-16,VZ,60.72999954223633,61.27000045776367,60.709999084472656,49.56727981567383,11493000.0,0.0,0.29465520640800236,49.95070934185893,47.723462105894974,58.160669371943115,116.74061097486279,5.322862035356152,48.65602149963379,48.594607480367024,12.140000343322754,29.28445072635605 100222,2019-12-16,WBA,58.18000030517578,58.77000045776367,57.779998779296875,48.66640090942383,5461500.0,0.0,-0.09596664125349719,52.200954220555886,48.015627124048606,50.91534059359678,-98.26104016442088,3.4645907218583973,50.39981880187988,47.926553916931155,12.140000343322754,29.28445072635605 100223,2019-12-16,WMT,120.41999816894531,121.3499984741211,120.41999816894531,113.59291076660156,5350700.0,0.0,0.37532812424586837,113.5061115217134,110.89312401295459,57.606760138325114,178.69452757335338,15.556460410662348,112.14660568237305,111.66250699361166,12.140000343322754,29.28445072635605 100224,2019-12-17,AAPL,69.89250183105469,70.44249725341797,69.69999694824219,68.3860855102539,114158400.0,1.0,1.4590577166876955,68.07524269860936,62.49044676977443,69.40320770134468,241.3534511822777,41.98767479324382,64.79244689941406,60.87017402648926,12.289999961853027,17.68965579436881 100225,2019-12-17,AMGN,243.5800018310547,244.99000549316406,241.27999877929688,216.44400024414062,2382500.0,1.0,5.307501634594757,216.33292494574872,200.21838425835287,75.70911859850742,135.37111644684978,58.32376628579563,203.68309224446614,190.99134572347006,12.289999961853027,17.68965579436881 100226,2019-12-17,AXP,123.98999786376953,125.4000015258789,123.25,118.04436492919922,4325200.0,1.0,1.1521036256289108,117.9446814832487,109.4194313707552,58.857855982356256,221.2798252887431,33.74277951647005,113.72252349853515,112.03626696268718,12.289999961853027,17.68965579436881 100227,2019-12-17,BA,322.05999755859375,330.95001220703125,320.6099853515625,325.0659484863281,13526400.0,1.0,-6.805683142978978,381.2081678806046,324.93548751490323,39.62343812018569,-213.0662045751278,52.2731211828586,355.25388590494794,356.7478546142578,12.289999961853027,17.68965579436881 100228,2019-12-17,CAT,145.5,146.99000549316406,145.4600067138672,133.25747680664062,2850800.0,1.0,1.1677773364473296,134.67944783644887,127.11230631394173,59.096736657730965,69.46235416545836,20.17181868146542,131.51617329915365,124.70286610921224,12.289999961853027,17.68965579436881 100229,2019-12-17,CRM,162.0,162.3699951171875,159.74000549316406,161.6300048828125,4789600.0,1.0,0.4991761841235416,165.76810519161472,155.36289456424464,55.457793035992054,17.628349839613165,11.305708799214221,160.8423334757487,155.26300048828125,12.289999961853027,17.68965579436881 100230,2019-12-17,CSCO,46.220001220703125,46.52000045776367,45.93000030517578,41.03282165527344,22510000.0,1.0,-0.22125932022595407,41.045776688401276,38.24988943403525,49.738857500488194,30.951612263344632,9.187161414629978,40.37338803609212,41.06939309438069,12.289999961853027,17.68965579436881 100231,2019-12-17,CVX,119.58999633789062,119.88999938964844,118.33000183105469,100.08860778808594,6755500.0,1.0,0.10939812715514563,100.93462939865276,97.6121471821578,51.435438231248355,11.484108566553438,11.665520155980062,99.94989802042643,98.75070686340332,12.289999961853027,17.68965579436881 100232,2019-12-17,DIS,148.10000610351562,148.4600067138672,147.6199951171875,147.72999572753906,8776100.0,1.0,2.0813659587197435,151.03881219897767,144.22733007397153,59.51806789667416,42.8177276227796,21.298481536978304,144.7163543701172,137.2280248006185,12.289999961853027,17.68965579436881 100233,2019-12-17,GS,230.0,232.07000732421875,228.8000030517578,211.19888305664062,3590000.0,1.0,2.834692564277873,210.10958069620034,193.73938475790123,62.10061396545642,239.6309379579027,32.27477747712529,201.2877182006836,194.9880167643229,12.289999961853027,17.68965579436881 100234,2019-12-17,HD,216.02000427246094,219.4499969482422,215.8699951171875,199.06146240234375,7574400.0,1.0,-3.1246153599556123,203.8241995253009,191.96120239120302,46.13845278103746,-43.391284951179934,11.47376512916592,202.92391510009764,207.09554595947264,12.289999961853027,17.68965579436881 100235,2019-12-17,HON,176.25,177.24000549316406,175.80999755859375,163.69461059570312,3039800.0,1.0,0.30045896402023686,167.07166253992844,159.50416296055985,54.21253299019122,-36.988132136641454,8.143993790911553,164.5068125406901,159.33213322957357,12.289999961853027,17.68965579436881 100236,2019-12-17,IBM,128.374755859375,128.7667236328125,127.5908203125,106.5596923828125,3040931.0,1.0,-0.1938598833366001,107.94814770370807,104.56788470595988,48.32511803183867,-28.583705832844775,2.969439500789451,106.74999211629232,107.888995997111,12.289999961853027,17.68965579436881 100237,2019-12-17,INTC,58.0,58.099998474121094,57.130001068115234,51.38921356201172,21653100.0,1.0,0.25405360257790477,53.155287296050524,49.93882700753834,57.22831165755792,-14.775791225731668,19.652107300069105,51.692195892333984,49.24544429779053,12.289999961853027,17.68965579436881 100238,2019-12-17,JNJ,143.0,144.0500030517578,142.52000427246094,129.9550323486328,10722400.0,1.0,2.340541576228844,130.16761374037424,120.98785195786796,66.93389723975312,137.1733518598784,51.45443157524945,123.30878931681315,120.40425071716308,12.289999961853027,17.68965579436881 100239,2019-12-17,JPM,137.72999572753906,138.6699981689453,137.22999572753906,122.44182586669922,11546800.0,1.0,2.3683526408919704,122.89669823481721,113.0763013379367,69.29014354862896,177.7699203758976,38.93914180602673,116.91047643025716,111.44115727742513,12.289999961853027,17.68965579436881 100240,2019-12-17,KO,54.400001525878906,54.58000183105469,54.290000915527344,48.412452697753906,9230000.0,1.0,0.3421494095575781,48.923559917257705,46.58756602878722,56.33817982228881,106.4584839850869,15.61009248599631,47.260613377888994,47.44661261240641,12.289999961853027,17.68965579436881 100241,2019-12-17,MCD,197.60000610351562,198.72000122070312,196.4499969482422,180.35389709472656,3338200.0,1.0,0.28633866110789086,181.8647580611411,174.7186586869058,48.18203171531443,182.59748489091365,23.83912928267618,177.71538187662762,182.44187698364257,12.289999961853027,17.68965579436881 100242,2019-12-17,MMM,170.35000610351562,171.7899932861328,169.2100067138672,145.90687561035156,2672600.0,1.0,0.5244001780634733,148.05073029766356,141.20561735858644,52.808689757730924,27.191502700735235,8.606197367766784,145.2751266479492,141.74551239013672,12.289999961853027,17.68965579436881 100243,2019-12-17,MRK,85.2385482788086,85.3530502319336,84.46565246582031,75.41661834716797,11690545.0,1.0,1.119323155537316,76.69132586131069,70.9820727287772,60.76558661279051,92.45579433258665,15.688221290255697,72.74041392008463,71.6509994506836,12.289999961853027,17.68965579436881 100244,2019-12-17,MSFT,155.4499969482422,155.7100067138672,154.4499969482422,149.3677215576172,25425600.0,1.0,2.2305081355588072,149.83350956455774,142.55795314296176,65.0349958007559,152.24248169245922,33.533887705139485,144.5404830932617,139.3692367553711,12.289999961853027,17.68965579436881 100245,2019-12-17,NKE,99.37999725341797,100.16999816894531,99.05000305175781,96.01641845703125,7050700.0,1.0,1.7867537968908493,96.26227529047789,86.96593058110413,65.47690761086409,172.8152342462299,53.982535149822944,90.19204076131184,89.48674481709799,12.289999961853027,17.68965579436881 100246,2019-12-17,PG,125.58999633789062,125.9800033569336,124.30999755859375,113.5177993774414,8832200.0,1.0,1.0065427110018135,114.86325257152734,108.40836913257422,57.81650750101806,115.4512991059824,21.847915466753403,110.68145039876302,110.40145200093588,12.289999961853027,17.68965579436881 100247,2019-12-17,TRV,136.27999877929688,137.25999450683594,136.1999969482422,125.47388458251953,1083400.0,1.0,0.38393128887703654,125.37417699720902,121.97207544419723,50.88378495782899,136.62783014282172,5.066808446329532,122.89329020182292,124.85846481323242,12.289999961853027,17.68965579436881 100248,2019-12-17,UNH,291.239990234375,292.7799987792969,289.1700134277344,275.04962158203125,4409100.0,1.0,7.503403839368161,274.4152930300343,256.0637078244578,69.78522968656713,118.51520076819175,48.33686229786261,257.80177917480466,238.94589462280274,12.289999961853027,17.68965579436881 100249,2019-12-17,V,186.5,186.77999877929688,184.10000610351562,180.83468627929688,10208700.0,1.0,1.476650595195423,181.47721287778182,174.42848780581193,57.58263650580399,158.8552343546143,12.372070477175221,176.67548217773438,173.87844416300456,12.289999961853027,17.68965579436881 100250,2019-12-17,VZ,61.400001525878906,61.709999084472656,61.349998474121094,49.77775192260742,13648700.0,1.0,0.3181829778020955,50.05525407349472,47.7848700567543,59.37601729172406,150.05875868919387,14.303546942367237,48.69973551432292,48.62024319966634,12.289999961853027,17.68965579436881 100251,2019-12-17,WBA,57.86000061035156,58.0,56.7599983215332,48.06859588623047,5417500.0,1.0,-0.19395428478986787,51.95352322676914,47.85469859024746,48.94060487168688,-134.3129289115946,8.632073079909217,50.340348943074545,47.97106177012126,12.289999961853027,17.68965579436881 100252,2019-12-17,WMT,120.94999694824219,121.69999694824219,120.69999694824219,114.29027557373047,4575800.0,1.0,0.4859756766139327,113.86240631793686,110.6844938590651,59.3142724657914,208.70460974674626,18.912194104763216,112.27963638305664,111.72824045817057,12.289999961853027,17.68965579436881 100253,2019-12-18,AAPL,69.94999694824219,70.4749984741211,69.77999877929688,68.2226791381836,116028400.0,2.0,1.507821564516476,68.52570722976259,62.36799737533993,68.76792111660136,211.32025456807722,42.215822077312616,64.98250681559244,61.12507438659668,12.579999923706055,13.580492284823958 100254,2019-12-18,AMGN,242.2100067138672,243.22000122070312,241.02000427246094,215.64181518554688,2956700.0,2.0,5.329910955030215,216.78067685014096,201.32506198042543,74.26986073301286,120.6660122691162,56.64773797303885,204.52328491210938,191.6848892211914,12.579999923706055,13.580492284823958 100255,2019-12-18,AXP,125.02999877929688,125.06999969482422,124.08000183105469,117.3924789428711,3154200.0,2.0,1.2481560409818684,118.45242670021048,109.31413976707466,57.509646159817066,196.16040170964615,33.74277951647005,113.89540939331054,112.13924624125163,12.579999923706055,13.580492284823958 100256,2019-12-18,BA,328.7200012207031,335.25,328.1400146484375,328.72418212890625,7029300.0,2.0,-7.407311088603308,380.8238039231915,321.7093320631366,41.198235254156394,-157.91982148869434,42.05526237796144,354.4078786214193,355.94006601969403,12.579999923706055,13.580492284823958 100257,2019-12-18,CAT,146.5,147.3000030517578,145.60000610351562,133.94029235839844,2629500.0,2.0,1.2751146826407762,135.08387351833576,127.06657966769941,59.828416220113255,84.5671287013042,21.570597442155865,131.53893381754557,125.03839327494303,12.579999923706055,13.580492284823958 100258,2019-12-18,CRM,161.8000030517578,163.27999877929688,161.47999572753906,161.47999572753906,4144800.0,2.0,0.5891353599824356,165.4166975634902,155.46630109373635,55.25748886660775,41.38101089630522,15.775652106546744,160.95333353678384,155.4201670328776,12.579999923706055,13.580492284823958 100259,2019-12-18,CSCO,46.52000045776367,46.7599983215332,46.25,41.209537506103516,21921200.0,2.0,-0.10131853499454735,41.247997542665075,38.15104573126071,50.46036705066595,48.31543879552949,12.878077670220408,40.34040158589681,41.03830992380778,12.579999923706055,13.580492284823958 100260,2019-12-18,CVX,118.68000030517578,119.63999938964844,118.5199966430664,100.04642486572266,7496700.0,2.0,0.1389540337458186,100.98750786520515,97.73649344705072,51.349080190813666,14.604932994967356,11.665520155980055,99.88800557454427,98.6946901957194,12.579999923706055,13.580492284823958 100261,2019-12-18,DIS,147.77000427246094,147.9499969482422,146.19000244140625,146.25999450683594,9467800.0,2.0,1.8680541934672874,151.03188463314228,144.11062482730694,57.22625519780325,20.228755813189178,11.60991906766892,145.23611653645833,137.4792907714844,12.579999923706055,13.580492284823958 100262,2019-12-18,GS,231.97000122070312,232.1999969482422,229.94000244140625,210.559326171875,2280800.0,2.0,3.107658484178046,211.43728767511314,193.47555412176186,61.416367392814294,212.96976110945752,32.5736173779813,201.6847412109375,195.35143381754557,12.579999923706055,13.580492284823958 100263,2019-12-18,HD,218.2100067138672,219.58999633789062,217.63999938964844,199.31748962402344,6677400.0,2.0,-2.741885216103043,202.50119831566914,192.6968012570848,46.39623053240199,-34.432625988898685,10.910841749023454,202.53612060546874,207.00445988972982,12.579999923706055,13.580492284823958 100264,2019-12-18,HON,176.55999755859375,177.02999877929688,174.41000366210938,161.78622436523438,3614700.0,2.0,0.16720671036571844,166.4735039425478,159.59465706819438,51.45073159105333,-68.40040234227881,0.057255280186987695,164.34789581298827,159.4818997701009,12.579999923706055,13.580492284823958 100265,2019-12-18,IBM,128.6328887939453,129.06309509277344,128.25047302246094,106.71053314208984,3244483.0,2.0,-0.15211511107300169,107.93834992647179,104.56894835233682,48.67714906311367,1.958916599217159,0.053798926546659145,106.70049336751302,107.81468315124512,12.579999923706055,13.580492284823958 100266,2019-12-18,INTC,57.38999938964844,57.459999084472656,56.939998626708984,51.272621154785156,28261000.0,2.0,0.2270690100412267,53.062939723363556,49.92534686721261,56.69423669894525,-49.25348388106781,15.98875805461359,51.69025281270345,49.359383773803714,12.579999923706055,13.580492284823958 100267,2019-12-18,JNJ,143.72000122070312,143.8800048828125,142.74000549316406,129.6201629638672,7849200.0,2.0,2.3707671874935556,130.44081673652127,121.55630240410372,66.00053622391792,128.40610304453455,51.45443157524944,123.72119547526042,120.59352226257325,12.579999923706055,13.580492284823958 100268,2019-12-18,JPM,138.14999389648438,139.02000427246094,137.72000122070312,122.3177490234375,10381500.0,2.0,2.3976741634254495,123.46541468817983,113.16861393730844,68.94933875251034,161.1846034566155,40.401122042988085,117.17453460693359,111.76078084309896,12.579999923706055,13.580492284823958 100269,2019-12-18,KO,54.529998779296875,54.75,53.88999938964844,47.95875549316406,15132100.0,2.0,0.30734497330539057,48.90335038950724,46.71662260243612,53.20916168939604,79.8444259398907,3.4595900184649717,47.316322326660156,47.44679927825928,12.579999923706055,13.580492284823958 100270,2019-12-18,MCD,196.60000610351562,196.7899932861328,194.7100067138672,179.5370635986328,4287700.0,2.0,0.26964263955193246,181.94635326698375,174.951095463485,47.15589326494098,84.56582643127717,8.488933825661006,177.85835774739584,182.21183191935222,12.579999923706055,13.580492284823958 100271,2019-12-18,MMM,169.77999877929688,170.0,168.19000244140625,145.1341094970703,2270400.0,2.0,0.4883541994531413,148.03702507962615,141.2034381772098,51.92585126178998,-17.34042277742177,3.598734589279802,145.13958791097005,141.82713877360027,12.579999923706055,13.580492284823958 100272,2019-12-18,MRK,85.25763702392578,85.87786102294922,85.0477066040039,75.9249267578125,11578199.0,2.0,1.1329673573885373,76.79187447670178,71.35141394492909,62.082557866763935,105.04908386197428,21.685544060928475,72.94556554158528,71.74403915405273,12.579999923706055,13.580492284823958 100273,2019-12-18,MSFT,154.3000030517578,155.47999572753906,154.17999267578125,149.0587158203125,24129200.0,2.0,2.20625390709273,150.19466122995564,142.6303540288334,64.323058740835,136.95818364332058,30.818219424190772,144.8752176920573,139.65015818277996,12.579999923706055,13.580492284823958 100274,2019-12-18,NKE,100.19999694824219,100.79000091552734,99.58000183105469,96.90286254882812,7332000.0,2.0,1.9422394613347933,97.10044309276262,86.82185762745223,66.818803148986,170.05890462318317,56.68289369993591,90.54289372762044,89.70541750590006,12.579999923706055,13.580492284823958 100275,2019-12-18,PG,125.30999755859375,125.87000274658203,123.69000244140625,112.34015655517578,8607600.0,2.0,0.9064780162993458,114.89880431220593,108.60744721367297,54.727665424143595,83.8088420156859,13.651791277539296,110.8357551574707,110.41933746337891,12.579999923706055,13.580492284823958 100276,2019-12-18,TRV,137.1699981689453,137.1699981689453,134.94000244140625,124.26480102539062,1582400.0,2.0,0.3739508569589418,125.43256273415558,122.00788526389128,48.42488842383453,81.2820696640095,8.956748352778098,123.05184071858724,124.70285720825196,12.579999923706055,13.580492284823958 100277,2019-12-18,UNH,291.0,294.8599853515625,290.989990234375,277.3506774902344,3621600.0,2.0,7.708766979656161,276.2894525320877,256.0568792550217,70.75175391363747,130.64435994480309,51.04954121717172,259.1766525268555,240.0310831705729,12.579999923706055,13.580492284823958 100278,2019-12-18,V,185.52000427246094,186.44000244140625,184.89999389648438,180.23033142089844,8968500.0,2.0,1.480049262255136,181.7253392764251,174.38798012054755,56.66448622200995,147.77392101492515,12.372070477175237,176.96221669514975,174.05246454874674,12.579999923706055,13.580492284823958 100279,2019-12-18,VZ,61.5099983215332,61.70000076293945,60.81999969482422,49.267757415771484,17292600.0,2.0,0.292307077604832,50.06226125119906,47.8879592383029,55.346091426556704,101.18890041032166,1.8622706365386672,48.73643430074056,48.63337287902832,12.579999923706055,13.580492284823958 100280,2019-12-18,WBA,57.22999954223633,57.5099983215332,56.93000030517578,48.161216735839844,4906100.0,2.0,-0.26112636753710206,51.72406898398215,47.7263109598655,49.25604511472385,-130.85570746444773,8.632073079909205,50.24050725301107,48.02672443389893,12.579999923706055,13.580492284823958 100281,2019-12-18,WMT,121.51000213623047,121.68000030517578,119.83999633789062,112.95210266113281,5103000.0,2.0,0.46037833371372017,113.91303566941095,110.68148566237618,54.92293848018792,114.22336598958371,7.673257628228554,112.32772013346354,111.75947494506836,12.579999923706055,13.580492284823958 100282,2019-12-19,AAPL,69.875,70.29499816894531,69.73750305175781,68.29096984863281,98369200.0,3.0,1.5342913986686852,68.91865501839699,62.38549804251609,68.89103064397976,185.63929330107644,41.43837367345756,65.17395184834798,61.36753718058268,12.5,18.34240530068655 100283,2019-12-19,AMGN,242.77999877929688,243.3000030517578,239.92999267578125,215.5526885986328,2070800.0,3.0,5.279618575731206,217.04168959581534,202.51954697645027,74.10793677630798,112.57223132668868,49.552615552943195,205.32154846191406,192.3841776529948,12.5,18.34240530068655 100284,2019-12-19,AXP,124.18000030517578,124.9000015258789,123.87999725341797,117.93099975585938,2543600.0,3.0,1.3521457071408634,119.01764799975514,109.27135575390697,58.32543586376213,177.52943997554328,31.677069469228737,114.05727411905924,112.23629976908366,12.5,18.34240530068655 100285,2019-12-19,BA,332.8999938964844,334.80999755859375,330.9800109863281,331.5274963378906,5492600.0,3.0,-7.570632008377345,379.0212554480162,319.7930054162416,42.38942794652684,-132.97859863367538,42.05526237796144,353.79038492838544,355.1040517171224,12.5,18.34240530068655 100286,2019-12-19,CAT,146.97999572753906,146.97999572753906,144.3000030517578,132.0284423828125,3576800.0,3.0,1.1921674238266178,135.1208965552276,127.34820134516303,56.881242711713526,37.89892129404219,12.716768674910488,131.52467142740886,125.33272209167481,12.5,18.34240530068655 100287,2019-12-19,CRM,161.58999633789062,163.33999633789062,160.8300018310547,163.3300018310547,4185400.0,3.0,0.8004812369616161,165.24848269111578,155.54751645439205,57.22837619646422,52.38800277959167,11.48567238295822,161.1000005086263,155.59250030517578,12.5,18.34240530068655 100288,2019-12-19,CSCO,47.150001525878906,47.9900016784668,47.11000061035156,42.30516052246094,30764700.0,3.0,0.08120691952574788,41.76204493395987,37.88439671643076,54.63694789606836,112.3451756190622,28.744169495706274,40.328915405273435,41.01832555135091,12.5,18.34240530068655 100289,2019-12-19,CVX,118.56999969482422,118.73999786376953,117.86000061035156,99.69197082519531,6220300.0,3.0,0.13225131306971605,101.01911091746416,97.77156062184247,50.6104499948882,-17.468320857987393,4.7391059753362095,99.87112452189128,98.63596928914389,12.5,18.34240530068655 100290,2019-12-19,DIS,146.17999267578125,146.8000030517578,145.32000732421875,146.14999389648438,10243900.0,3.0,1.6708662467204647,151.02812002623187,144.12389413392435,57.05618286578568,-3.0251780979904677,6.098542377856926,145.7581756591797,137.71016794840494,12.5,18.34240530068655 100291,2019-12-19,GS,230.9499969482422,231.38999938964844,228.9600067138672,210.09329223632812,2418100.0,3.0,3.2489292643505223,212.3989791623441,193.7246536501559,60.910460911590725,177.22490390773365,28.021127575520417,202.07289225260416,195.67255732218425,12.5,18.34240530068655 100292,2019-12-19,HD,218.47999572753906,220.77000427246094,218.27999877929688,201.3472442626953,5405000.0,3.0,-2.2488611126652245,202.6300120431433,192.63416947541137,48.420751470494956,-19.660831682445455,6.084149629336304,202.16117299397786,206.90647150675457,12.5,18.34240530068655 100293,2019-12-19,HON,175.00999450683594,176.6199951171875,174.49000549316406,163.5093231201172,2680600.0,3.0,0.198356478286712,166.40628891585442,159.59517287613778,53.65596101116984,-50.68832333025629,0.057255280186988076,164.24242146809897,159.6424092610677,12.5,18.34240530068655 100294,2019-12-19,IBM,128.54684448242188,128.8049774169922,128.28871154785156,106.82962036132812,4044359.0,3.0,-0.10817575222556286,107.99356576924687,104.62170446390742,48.96111895782305,7.906204984363785,0.053798926546668166,106.63168640136719,107.72300033569336,12.5,18.34240530068655 100295,2019-12-19,INTC,57.16999816894531,57.9900016784668,56.970001220703125,51.98112869262695,18865100.0,3.0,0.2598586740635014,53.068938903695546,49.924728317373784,59.094038369968374,-1.1425677865279331,23.016831095009902,51.70101496378581,49.46729310353597,12.5,18.34240530068655 100296,2019-12-19,JNJ,143.88999938964844,145.8800048828125,143.61000061035156,131.575439453125,9414700.0,3.0,2.523407404151783,131.1930322768713,121.74058359837282,68.64179375228957,151.55686189636634,58.768216363785676,124.18259506225586,120.8237725575765,12.5,18.34240530068655 100297,2019-12-19,JPM,137.75999450683594,138.22000122070312,137.10000610351562,121.70634460449219,9350400.0,3.0,2.3445499420936216,123.75062175473994,113.56747593202763,67.26289869032317,127.37054420794762,34.31179769628484,117.41230443318685,112.06039810180664,12.5,18.34240530068655 100298,2019-12-19,KO,54.040000915527344,54.34000015258789,53.91999816894531,48.32350158691406,13385900.0,3.0,0.3056705880131503,48.921522670259826,46.83141006899799,55.27503225193664,74.77709162878635,3.4595900184649873,47.37300453186035,47.4549783706665,12.5,18.34240530068655 100299,2019-12-19,MCD,195.4600067138672,197.17999267578125,195.25,180.84945678710938,3345700.0,3.0,0.35818119451275265,182.22692274614397,175.0528746171373,48.96250122930411,118.3610515167795,11.128303975864679,177.98428751627605,181.99438858032227,12.5,18.34240530068655 100300,2019-12-19,MMM,169.6199951171875,172.5800018310547,169.14999389648438,147.8130340576172,2757600.0,3.0,0.6682511418453316,148.4578852437685,141.28230030310652,54.64502214010918,83.24760568621501,14.284468674883552,145.12938334147137,141.96391321818035,12.5,18.34240530068655 100301,2019-12-19,MRK,85.77290344238281,85.96373748779297,85.39122009277344,76.23839569091797,7602716.0,3.0,1.1557520189454635,76.94924524808849,71.64311315034902,62.8775023274541,107.77388508312276,22.647988966714266,73.15191065470377,71.84931526184081,12.5,18.34240530068655 100302,2019-12-19,MSFT,154.0,155.77000427246094,153.75,150.35263061523438,24958900.0,3.0,2.2653270860137127,150.7582458788305,142.6548171704859,65.93824956709676,139.59452946526656,26.440717985015212,145.2659159342448,139.9208880106608,12.5,18.34240530068655 100303,2019-12-19,NKE,100.5,101.2699966430664,99.62999725341797,97.46170043945312,12214500.0,3.0,2.0865045918597076,97.90799847123924,86.81809787275489,67.63913005851356,158.89685316893724,58.689079139019725,90.92518793741861,89.87526206970215,12.5,18.34240530068655 100304,2019-12-19,PG,124.16000366210938,125.19999694824219,123.9000015258789,113.16452026367188,6629100.0,3.0,0.8835107249304315,115.04343043535462,108.70107258588561,56.4139089838192,81.5945389552431,13.6517912775393,110.97465947469075,110.45981381734212,12.5,18.34240530068655 100305,2019-12-19,TRV,135.39999389648438,136.49000549316406,135.10000610351562,124.99756622314453,1741500.0,3.0,0.420324085824447,125.59617313669146,122.01447749807416,49.94148674008382,83.04505168202105,8.956748352778105,123.20204315185546,124.55794461568196,12.5,18.34240530068655 100306,2019-12-19,UNH,295.0,297.20001220703125,293.6199951171875,278.9793701171875,2905900.0,3.0,7.9117390287024705,278.29897109551035,255.95210922675525,71.42113530686049,144.3137137362234,53.956947520531564,260.59889729817706,241.18790817260742,12.5,18.34240530068655 100307,2019-12-19,V,184.5,186.5800018310547,184.5,181.8289337158203,5854200.0,3.0,1.5933692071274947,182.29609621029522,174.292897625154,58.476205602597815,155.48082681233475,9.403956846210024,177.2892623901367,174.24015375773112,12.5,18.34240530068655 100308,2019-12-19,VZ,60.900001525878906,61.130001068115234,60.689998626708984,49.219181060791016,11901600.0,3.0,0.2648277647725763,50.048000726767185,48.00907706253946,54.97841911695436,68.72797870721759,0.9641285713949572,48.75451367696126,48.6488977432251,12.5,18.34240530068655 100309,2019-12-19,WBA,57.54999923706055,58.81999969482422,57.34000015258789,48.624305725097656,5198900.0,3.0,-0.27383669684229517,51.411698510372936,47.73641130713195,50.827292282875405,-85.99508188610547,7.2774765297029615,50.20401827494303,48.07993691762288,12.5,18.34240530068655 100310,2019-12-19,WMT,119.94000244140625,120.51000213623047,119.77999877929688,113.159423828125,4464100.0,3.0,0.451615399364357,114.0061640144812,110.72801109538209,55.451535448411974,69.35608076855036,6.919633489809973,112.36270090738932,111.79307060241699,12.5,18.34240530068655 100311,2019-12-20,AAPL,70.55750274658203,70.6624984741211,69.63999938964844,68.14952087402344,275978000.0,4.0,1.5262613915693066,69.20321263766785,62.52601976894836,68.31404869598816,165.60496880177146,44.25547217422174,65.33661931355795,61.61226240793864,12.510000228881836,25.47948657550082 100312,2019-12-20,AMGN,244.57000732421875,244.57000732421875,240.6999969482422,216.64007568359375,5091600.0,4.0,5.266792250286045,217.61300259140938,203.30657443495778,74.8013248345279,119.13350537375302,52.24649864762762,206.1091298421224,193.11162439982095,12.510000228881836,25.47948657550082 100313,2019-12-20,AXP,125.86000061035156,126.27999877929688,124.83000183105469,118.81904602050781,5828700.0,4.0,1.4890513218853556,119.68173567603856,109.26574738670558,59.64709373447602,196.8690426966965,38.66443364800978,114.1986691792806,112.3514476776123,12.510000228881836,25.47948657550082 100314,2019-12-20,BA,334.6199951171875,335.5,328.0,326.0600280761719,9489400.0,4.0,-8.048466299637937,377.99007075523,317.0029254605903,40.724906094496646,-133.43537649297113,44.97903046015288,352.8191630045573,354.1655471801758,12.510000228881836,25.47948657550082 100315,2019-12-20,CAT,147.3800048828125,147.77000427246094,145.24000549316406,134.34999084472656,6805400.0,4.0,1.2987890507907025,135.53521437464053,127.31716752233211,59.39391864312701,93.41939760970288,16.65960921164092,131.54166564941406,125.66905517578125,12.510000228881836,25.47948657550082 100316,2019-12-20,CRM,164.72999572753906,165.1699981689453,163.6300048828125,164.5500030517578,8586700.0,4.0,1.0542653549134968,165.56384195031558,155.3991570120868,58.476187805267784,112.16358877124378,20.366248128905564,161.2683339436849,155.79600041707357,12.510000228881836,25.47948657550082 100317,2019-12-20,CSCO,48.25,48.369998931884766,47.41999816894531,41.92522430419922,52575300.0,4.0,0.19297745571848424,42.088987013473506,37.7880652936554,53.03301128412114,123.6262877894736,32.78654445062469,40.300346755981444,41.003408940633136,12.510000228881836,25.47948657550082 100318,2019-12-20,CVX,119.4000015258789,119.94000244140625,118.08999633789062,101.00003814697266,12171100.0,4.0,0.22984000700576246,101.17303359908998,97.69443466262878,53.18147072372018,40.250410145095344,14.987955123681687,99.84241205851237,98.64570871988933,12.510000228881836,25.47948657550082 100319,2019-12-20,DIS,147.14999389648438,147.8800048828125,145.77000427246094,146.8800048828125,12629900.0,4.0,1.5555675494980505,151.01065402190707,144.22684902985074,57.91484987700645,4.4989076894292985,11.873330217756555,146.24857076009116,137.98336435953777,12.510000228881836,25.47948657550082 100320,2019-12-20,GS,230.9600067138672,231.2899932861328,228.6199951171875,209.1704864501953,3715500.0,4.0,3.2489725278214507,213.03879641774355,194.1742742609674,59.89974954979415,151.40010681249208,26.41118413871895,202.2827941894531,196.00570958455404,12.510000228881836,25.47948657550082 100321,2019-12-20,HD,220.58999633789062,221.57000732421875,219.8000030517578,202.23410034179688,7778200.0,4.0,-1.7662142661954476,203.2130454331558,192.42040946186376,49.28648358596066,-5.504812367317209,2.8406719495037107,201.8481892903646,206.79767506917318,12.510000228881836,25.47948657550082 100322,2019-12-20,HON,177.14999389648438,177.69000244140625,176.14999389648438,163.4259490966797,4351900.0,4.0,0.2138501751780666,166.39740625355927,159.5929395106009,53.53424530565107,-20.29332297423589,6.184081084704144,164.16950327555338,159.79999313354492,12.510000228881836,25.47948657550082 100323,2019-12-20,IBM,129.7705535888672,130.420654296875,129.01528930664062,107.6473617553711,7438943.0,4.0,-0.007284624803475026,108.1657875483062,104.58841929983832,50.89128291225738,112.83016506147047,15.507356395910035,106.5761110941569,107.63984616597493,12.510000228881836,25.47948657550082 100324,2019-12-20,INTC,58.31999969482422,59.04999923706055,57.88999938964844,52.86900329589844,49953000.0,4.0,0.35341483304205923,53.18939293589758,49.86974326405359,61.83572070828127,107.210882254738,34.69639400618465,51.72792027791341,49.59148680369059,12.510000228881836,25.47948657550082 100325,2019-12-20,JNJ,146.8800048828125,147.83999633789062,144.8000030517578,132.21815490722656,14532800.0,4.0,2.665511286428867,131.9734739875383,121.91595777515701,69.44884322912723,162.53163986039675,64.38863969485273,124.65133463541666,121.09679870605468,12.510000228881836,25.47948657550082 100326,2019-12-20,JPM,138.02000427246094,138.8800048828125,136.89999389648438,121.60890197753906,29992600.0,4.0,2.268436682295018,123.95228822298675,114.01355421475738,66.99274416922472,117.62665928732639,37.401280283159636,117.62615127563477,112.37260284423829,12.510000228881836,25.47948657550082 100327,2019-12-20,KO,54.939998626708984,55.20000076293945,54.470001220703125,48.90174865722656,23832800.0,4.0,0.34700329360099147,48.985817891785935,46.9808572943713,58.29483238875393,129.8069392992322,23.271259063523804,47.463972345987955,47.469557189941405,12.510000228881836,25.47948657550082 100328,2019-12-20,MCD,198.5500030517578,199.0,196.64999389648438,180.92288208007812,6415500.0,4.0,0.42932445958194876,182.29779741826812,175.53400647577487,49.063287933735026,162.97973181524992,22.306782504988032,178.14610087076824,181.77862548828125,12.510000228881836,25.47948657550082 100329,2019-12-20,MMM,174.7899932861328,175.47000122070312,172.1999969482422,150.57781982421875,7513000.0,4.0,1.0221333528291154,149.42347862300048,141.19508674565188,57.2279328637292,222.1051540059815,24.328241622996668,145.1965825398763,142.1491793314616,12.510000228881836,25.47948657550082 100330,2019-12-20,MRK,87.27098846435547,88.3969497680664,86.67938995361328,77.5854263305664,17849641.0,4.0,1.2678877219726132,77.36861498399578,71.79152982191242,66.04227531518006,159.32952889442294,43.63015506130831,73.41353454589844,71.96610361735026,12.510000228881836,25.47948657550082 100331,2019-12-20,MSFT,157.35000610351562,158.49000549316406,156.2899932861328,151.99412536621094,53477500.0,4.0,2.416739248083701,151.6174327006472,142.56134537552464,67.8485175830105,193.7344324748047,40.013868265106254,145.7049138387044,140.21609013875326,12.510000228881836,25.47948657550082 100332,2019-12-20,NKE,101.0,101.4000015258789,98.8499984741211,96.31511688232422,17641600.0,4.0,2.0842896429346496,98.26142134611395,87.23934464509698,64.26683958303458,129.58485371419107,46.87298843969603,91.23979136149089,90.00421358744303,12.510000228881836,25.47948657550082 100333,2019-12-20,PG,126.1500015258789,126.5999984741211,125.02999877929688,113.56310272216797,16250500.0,4.0,0.8872436617159565,115.05301246144225,109.14625130198547,57.21106164243503,109.14873635078705,26.422201479335012,111.14798736572266,110.48758023579916,12.510000228881836,25.47948657550082 100334,2019-12-20,TRV,137.14999389648438,137.61000061035156,136.0399932861328,124.9609375,2676500.0,4.0,0.4489444201454518,125.69310484055983,122.15145463819995,49.86566178141161,125.22806356973457,4.051153861418241,123.33099517822265,124.39345461527506,12.510000228881836,25.47948657550082 100335,2019-12-20,UNH,298.8999938964844,300.0,292.510009765625,277.05712890625,6608300.0,4.0,7.827259266499311,279.536925114885,256.333289728865,69.47969639260805,140.6363843152544,57.207906483216064,261.77029774983725,242.41787287394206,12.510000228881836,25.47948657550082 100336,2019-12-20,V,187.60000610351562,188.1699981689453,186.3000030517578,183.25205993652344,11259500.0,4.0,1.7775203244810314,183.01410967444926,174.3654023494765,60.01564746891907,197.3818175883875,18.54595732752797,177.60990142822266,174.4455602010091,12.510000228881836,25.47948657550082 100337,2019-12-20,VZ,61.459999084472656,62.220001220703125,61.13999938964844,50.24728012084961,42977900.0,4.0,0.3222940086292212,50.21648691654499,48.0397340917558,60.69521501465063,143.73233480657956,19.14415140135436,48.79606971740723,48.67928746541341,12.510000228881836,25.47948657550082 100338,2019-12-20,WBA,58.33000183105469,58.97999954223633,57.7599983215332,49.16316604614258,8433100.0,4.0,-0.2376882774186555,51.189696488011585,47.77065202273061,52.59425026607299,-64.37123284305869,9.017162292540428,50.208335367838544,48.146030553181966,12.510000228881836,25.47948657550082 100339,2019-12-20,WMT,121.4800033569336,122.12000274658203,120.0199966430664,113.35735321044922,7954400.0,4.0,0.4553924767476758,114.11049148559603,110.71464660644499,55.961559762445866,136.58500571436048,22.482896064062498,112.38145014444987,111.83262316385905,12.510000228881836,25.47948657550082 100398,2019-12-23,AAPL,70.13249969482422,71.0625,70.09249877929688,69.26160430908203,98572000.0,0.0,1.5912899917489085,69.65774609701165,62.613385418491276,70.33477726760268,174.27667003906274,47.21012963042676,65.53058433532715,61.879858525594074,12.609999656677246,16.345677718749748 100399,2019-12-23,AMGN,243.97999572753906,244.0,241.58999633789062,216.61337280273438,1686200.0,0.0,5.194592566062056,218.28936618866805,203.72562557158585,74.75047133568603,116.70853424185444,52.246498647627604,206.80373789469402,193.84511896769206,12.609999656677246,16.345677718749748 100400,2019-12-23,AXP,125.73999786376953,125.73999786376953,123.69999694824219,117.60977935791016,3031400.0,0.0,1.482878593151625,120.02926695795855,109.43120514897504,57.096354256281366,138.9807574627394,27.27130059294079,114.29377212524415,112.45146077473959,12.609999656677246,16.345677718749748 100401,2019-12-23,BA,336.75,340.5899963378906,334.20001220703125,335.5535583496094,9534800.0,0.0,-7.573798827392636,374.9607093524726,316.67327197076963,44.63033357774107,-89.3145934726794,32.749104681834595,352.37348124186195,353.45165049235027,12.609999656677246,16.345677718749748 100402,2019-12-23,CAT,147.67999267578125,148.52999877929688,146.77999877929688,135.19667053222656,2346500.0,0.0,1.4350648982606629,136.0694244494465,127.20357054567069,60.26745556392333,133.56133614080224,20.359221832004323,131.55198364257814,126.01648877461751,12.609999656677246,16.345677718749748 100403,2019-12-23,CRM,164.0399932861328,164.8699951171875,163.35000610351562,163.74000549316406,4368600.0,0.0,1.1764694557012092,165.7159654262294,155.34003432963,57.327497465834554,90.99522858786591,18.42298389440171,161.356000773112,156.05400060017902,12.609999656677246,16.345677718749748 100404,2019-12-23,CSCO,47.54999923706055,48.29999923706055,47.41999816894531,42.49953842163086,20253500.0,0.0,0.3241620224370365,42.510720797773594,37.653491238359216,55.0944155759765,138.53171251505256,32.786544450624675,40.27884635925293,40.997918128967285,12.609999656677246,16.345677718749748 100405,2019-12-23,CVX,119.30999755859375,120.4000015258789,119.1500015258789,101.548583984375,5875000.0,0.0,0.3474377684064933,101.46702018666375,97.543913498639,54.21541207096412,84.20386635620352,18.5775257588228,99.8587257385254,98.68631833394369,12.609999656677246,16.345677718749748 100406,2019-12-23,DIS,145.91000366210938,146.3300018310547,144.3300018310547,144.67999267578125,9314000.0,0.0,1.272006997557753,151.12046434613347,143.84435346392513,54.51647818883867,-63.92846853343158,2.8575692514134228,146.4999577840169,138.24159723917643,12.609999656677246,16.345677718749748 100407,2019-12-23,GS,229.66000366210938,230.47999572753906,228.41000366210938,209.31668090820312,1670400.0,0.0,3.2236433317173123,213.6786246544655,194.45224997932357,60.00850393323696,130.37273072920297,25.37031703456743,202.5090779622396,196.32994130452474,12.609999656677246,16.345677718749748 100408,2019-12-23,HD,222.0,222.0,219.13999938964844,200.42376708984375,3943700.0,0.0,-1.5123584006989006,203.4547765523126,192.41325018108583,47.599392367619515,-9.3205326224034,5.391658912707965,201.47788950602214,206.65764643351238,12.609999656677246,16.345677718749748 100409,2019-12-23,HON,177.3800048828125,177.3800048828125,175.80999755859375,163.44447326660156,2577700.0,0.0,0.22502978401624318,166.3678219074411,159.58917424734403,53.55845930436045,-24.20220754854254,4.018150309997998,164.04957580566406,159.9423683166504,12.609999656677246,16.345677718749748 100410,2019-12-23,IBM,129.8087921142578,130.1625213623047,129.06309509277344,107.61561584472656,2932147.0,0.0,0.0693117086502184,108.294987930774,104.55528214979242,50.81410865961686,117.08234851277217,15.507356395910044,106.521595509847,107.56021715799967,12.609999656677246,16.345677718749748 100411,2019-12-23,INTC,59.060001373291016,59.779998779296875,59.040000915527344,53.12012481689453,23593000.0,0.0,0.4427187845372842,53.40815100079744,49.79627442950041,62.56974240949962,173.82099679670108,41.25733144356645,51.756619389851885,49.721947224934894,12.609999656677246,16.345677718749748 100412,2019-12-23,JNJ,145.74000549316406,146.75999450683594,145.33999633789062,132.5621337890625,6558700.0,0.0,2.7739099507362255,132.7987713559108,121.93433640165756,69.87805171641484,147.08068692136,64.38863969485271,125.08449147542318,121.37930412292481,12.609999656677246,16.345677718749748 100413,2019-12-23,JPM,137.60000610351562,137.91000366210938,136.8800048828125,121.57345581054688,9738400.0,0.0,2.18012504169792,124.14118544737873,114.3926501544279,66.89164395343396,99.86617044770362,37.19238093538688,117.82759195963541,112.67410761515299,12.609999656677246,16.345677718749748 100414,2019-12-23,KO,55.0,55.2400016784668,54.84000015258789,48.84836959838867,9300800.0,0.0,0.37117385546649473,48.999615619917805,47.16928391621501,57.92136927618629,133.08233013627554,24.046248923971564,47.55551630655925,47.48442351023356,12.609999656677246,16.345677718749748 100415,2019-12-23,MCD,197.5399932861328,197.5399932861328,196.02999877929688,180.06019592285156,2388900.0,0.0,0.411352629534548,182.26041607130526,175.96508746873383,47.913281742360155,101.21118031596332,16.950067572789465,178.26304829915364,181.53997370402018,12.609999656677246,16.345677718749748 100416,2019-12-23,MMM,176.7100067138672,179.17999267578125,176.55999755859375,153.2395782470703,4876300.0,0.0,1.500077257242424,151.14578648827222,140.4061071274504,59.523639052458684,348.8888064817257,34.81047938815623,145.3913808186849,142.3688766479492,12.609999656677246,16.345677718749748 100417,2019-12-23,MRK,87.6240463256836,87.80534362792969,87.25190734863281,77.72098541259766,7895946.0,0.0,1.3521082967345848,77.69658446291163,72.04574189206883,66.34100673179842,150.15245995897462,43.630155061308315,73.65976359049479,72.09875411987305,12.609999656677246,16.345677718749748 100418,2019-12-23,MSFT,158.1199951171875,158.1199951171875,157.27000427246094,151.99412536621094,17718200.0,0.0,2.507825822376873,152.31392703001387,142.61994595582598,67.8485175830105,184.76361687749886,40.01386826510626,146.0893803914388,140.54032135009766,12.609999656677246,16.345677718749748 100419,2019-12-23,NKE,100.2300033569336,100.69000244140625,99.55000305175781,96.3921890258789,6350500.0,0.0,2.0649499007506193,98.6289512509028,87.54079057038625,64.39029504908079,119.22138137473664,46.87298843969603,91.57586390177408,90.13220710754395,12.609999656677246,16.345677718749748 100420,2019-12-23,PG,125.5199966430664,125.81999969482422,124.69000244140625,113.14640808105469,6619500.0,0.0,0.8468166902572278,114.89838856595986,109.71849375825889,56.10140076922608,83.67775343530444,21.747840915874235,111.30500971476236,110.5045009613037,12.609999656677246,16.345677718749748 100421,2019-12-23,TRV,136.8000030517578,136.8000030517578,135.5800018310547,124.77772521972656,1003000.0,0.0,0.45163635863558227,125.76702290713428,122.25306910336377,49.47696599516204,84.12903855253705,1.1310033860865687,123.44534352620443,124.22742881774903,12.609999656677246,16.345677718749748 100422,2019-12-23,UNH,293.42999267578125,295.8500061035156,292.80999755859375,279.4244079589844,2098900.0,0.0,7.8607146562562775,281.0620734044428,256.63665401254934,70.5012596865239,133.1670125995375,57.20790648321605,263.0045710245768,243.69075088500978,12.609999656677246,16.345677718749748 100423,2019-12-23,V,188.14999389648438,188.41000366210938,187.0,182.3553009033203,5831700.0,0.0,1.8300052904200754,183.30156638699043,174.8197272531463,58.59947679668262,176.61339702393303,19.850982729731385,177.8831314086914,174.66278203328451,12.609999656677246,16.345677718749748 100424,2019-12-23,VZ,62.0099983215332,62.150001525878906,61.31999969482422,49.70489501953125,9477500.0,0.0,0.32037736529346006,50.250624688680865,48.13916794437578,56.76167819369737,119.27262723209294,19.14415140135435,48.85138727823893,48.70250695546468,12.609999656677246,16.345677718749748 100425,2019-12-23,WBA,58.709999084472656,59.0,58.41999816894531,49.314727783203125,4813200.0,0.0,-0.1945677728919506,50.9425338530947,47.8468933319639,53.08476562959538,-50.104848797828815,9.24469385864317,50.20182520548503,48.21005357106527,12.609999656677246,16.345677718749748 100426,2019-12-23,WMT,120.19999694824219,120.69000244140625,119.01000213623047,112.1699447631836,4485800.0,0.0,0.35844002617783133,114.11189987908232,110.73236663092744,52.249193210816046,6.695439040727413,10.134191641247634,112.38532435099283,111.85004005432128,12.609999656677246,16.345677718749748 100427,2019-12-24,AAPL,71.17250061035156,71.22250366210938,70.7300033569336,69.32745361328125,48478800.0,1.0,1.6293569022901266,70.10351571958685,62.60415983278131,70.45021098754188,164.7438055878835,48.38004511444156,65.7099983215332,62.127681732177734,12.670000076293945,3.225468468271479 100428,2019-12-24,AMGN,242.82000732421875,243.10000610351562,241.72000122070312,215.98944091796875,612800.0,1.0,5.029055881733626,218.90009090476934,203.8092276377111,73.54196454607467,109.32707641462991,52.24649864762759,207.4896494547526,194.58931706746418,12.670000076293945,3.225468468271479 100429,2019-12-24,AXP,124.94999694824219,125.33000183105469,124.37999725341797,117.84597778320312,953500.0,1.0,1.4799855479488429,120.38741205631034,109.46418096126779,57.463901057992665,128.10886610777118,27.271300592940783,114.41469828287761,112.56027272542318,12.670000076293945,3.225468468271479 100430,2019-12-24,BA,339.510009765625,339.75,332.6199951171875,331.03045654296875,4120100.0,1.0,-7.476414498073268,371.134181895456,316.51053246001277,43.22661691580287,-94.08211455067989,34.58030213146357,351.2481760660807,352.70173695882164,12.670000076293945,3.225468468271479 100431,2019-12-24,CAT,148.6999969482422,148.8000030517578,147.2899932861328,134.26805114746094,966200.0,1.0,1.4514018090520153,136.21401306462596,127.15548309015921,58.831496878416196,130.51346221055235,21.679603470580826,131.53620198567708,126.35266087849935,12.670000076293945,3.225468468271479 100432,2019-12-24,CRM,163.30999755859375,163.83999633789062,162.8800048828125,163.25,1238000.0,1.0,1.2197175926961563,165.9111975379752,155.29880154649746,56.63131820293692,65.28127062237755,15.088970180367028,161.40500081380208,156.30083389282225,12.670000076293945,3.225468468271479 100433,2019-12-24,CSCO,48.15999984741211,48.25,47.650001525878906,42.216800689697266,7044700.0,1.0,0.400693222618564,42.794963558033196,37.575119678661146,53.88983773380407,137.51659377268714,32.78654445062467,40.26942176818848,40.979384104410805,12.670000076293945,3.225468468271479 100434,2019-12-24,CVX,120.43000030517578,120.77999877929688,120.08999633789062,101.55702209472656,1640100.0,1.0,0.4362864874988617,101.74958464996725,97.42675659759134,54.23149630501487,111.31948624302409,21.504338135501655,99.8786636352539,98.72706858317058,12.670000076293945,3.225468468271479 100435,2019-12-24,DIS,144.5800018310547,145.42999267578125,144.4499969482422,145.2899932861328,3508500.0,1.0,1.0840093830735213,151.01550712671653,143.59845924291236,55.269339004247534,-89.15877539639698,2.8575692514134174,146.81210276285807,138.50403264363607,12.670000076293945,3.225468468271479 100436,2019-12-24,GS,228.97999572753906,229.9499969482422,228.3699951171875,210.0658721923828,467700.0,1.0,3.226826390695976,214.38820232267517,194.5109798062311,60.57533386245432,118.78811831727424,25.1604270817879,202.87784271240236,196.69300791422526,12.670000076293945,3.225468468271479 100437,2019-12-24,HD,219.5,221.0399932861328,219.22000122070312,201.75863647460938,2260700.0,1.0,-1.1897483169730094,203.8798231836453,192.3226487401828,48.932780076610356,-3.8835648274731445,5.391658912707976,201.18358001708984,206.50716044108074,12.670000076293945,3.225468468271479 100438,2019-12-24,HON,176.44000244140625,176.85000610351562,175.72999572753906,163.3332977294922,625500.0,1.0,0.2223555910116488,166.3533518590133,159.58511707409218,53.38573538426975,-29.439292263033757,3.4871911199774592,163.9376190185547,160.06506907145183,12.670000076293945,3.225468468271479 100439,2019-12-24,IBM,129.64627075195312,129.6558380126953,128.69024658203125,107.16307067871094,1257397.0,1.0,0.09243273490868376,108.1509346639026,104.62073663126341,49.70261830421598,78.7715694870177,10.98232803928747,106.5086275736491,107.44453671773275,12.670000076293945,3.225468468271479 100440,2019-12-24,INTC,59.25,59.47999954223633,59.15999984741211,53.281558990478516,6313200.0,1.0,0.5205189793617535,53.5206513761165,49.73758493674972,63.04244702318349,162.28715210443437,41.25733144356644,51.78830808003743,49.843948936462404,12.670000076293945,3.225468468271479 100441,2019-12-24,JNJ,146.0,146.00999450683594,145.25999450683594,132.10044860839844,4238900.0,1.0,2.790396582710528,133.36868454132602,122.15650161590052,68.54105953618806,129.05353963987875,63.350084909414136,125.5328254699707,121.64242769877116,12.670000076293945,3.225468468271479 100442,2019-12-24,JPM,137.3300018310547,137.6300048828125,137.05999755859375,121.91015625,3324300.0,1.0,2.112949574386505,124.36655216304828,114.70691814334819,67.37544474611335,93.45903985947844,37.19238093538688,118.0538434346517,112.98166364034017,12.670000076293945,3.225468468271479 100443,2019-12-24,KO,54.79999923706055,55.0,54.63999938964844,48.670440673828125,3359300.0,1.0,0.3716872435105216,48.961911448278485,47.37464174386018,56.66948039125626,108.77116834438272,17.69274839691433,47.65201950073242,47.49441127777099,12.670000076293945,3.225468468271479 100444,2019-12-24,MCD,195.92999267578125,197.13999938964844,195.6699981689453,180.49154663085938,1152500.0,1.0,0.42699409974264313,181.91773948020088,176.85858345681086,48.53721446354762,89.6286181797998,13.854940123850223,178.42385915120443,181.28495330810546,12.670000076293945,3.225468468271479 100445,2019-12-24,MMM,178.27000427246094,178.6699981689453,176.0399932861328,151.70263671875,1259500.0,1.0,1.7348348124895097,152.04199946032216,140.0628513087208,57.67457302920808,267.67080116045275,32.06940945978627,145.62120971679687,142.56480280558267,12.670000076293945,3.225468468271479 100446,2019-12-24,MRK,87.4427490234375,87.52862548828125,86.89885711669922,77.46683502197266,2343223.0,1.0,1.3824103307377413,77.87648981161668,72.4015688126509,65.22809069397901,130.46586425352646,37.44852939682616,73.90621515909831,72.20935846964518,12.670000076293945,3.225468468271479 100447,2019-12-24,MSFT,157.47999572753906,157.7100067138672,157.1199951171875,151.9651641845703,8989200.0,1.0,2.548300442192186,152.95473853371917,142.57297600485506,67.77674949584707,163.02319026136124,38.40444867227688,146.46806945800782,140.84322001139324,12.670000076293945,3.225468468271479 100448,2019-12-24,NKE,99.83000183105469,100.66000366210938,99.76000213623047,96.48853302001953,3328100.0,1.0,2.033951049275757,98.8840915093653,88.00654493472649,64.54868285237897,112.51924358999037,46.87298843969603,91.90746002197265,90.2360190073649,12.670000076293945,3.225468468271479 100449,2019-12-24,PG,124.79000091552734,125.30999755859375,124.58000183105469,113.43627166748047,2022100.0,1.0,0.828615825606903,114.691961401298,110.35159710089927,56.70568346380524,74.44460301396946,20.210655073576184,111.48286692301433,110.52910321553549,12.670000076293945,3.225468468271479 100450,2019-12-24,TRV,136.4499969482422,136.4499969482422,135.5500030517578,124.41136169433594,486200.0,1.0,0.41937299379030435,125.7730881509044,122.39500190646864,48.691829358682014,60.90246880824523,1.473089987030167,123.53989334106446,124.04482765197754,12.670000076293945,3.225468468271479 100451,2019-12-24,UNH,295.260009765625,295.8299865722656,293.55999755859375,278.9035949707031,714000.0,1.0,7.755799014906643,282.4171279698365,256.50809175672606,69.96825249899322,131.29813302763,57.20790648321605,264.3120396931966,244.9225621541341,12.670000076293945,3.225468468271479 100452,2019-12-24,V,187.10000610351562,188.02000427246094,186.91000366210938,182.83291625976562,2420900.0,1.0,1.888371599400216,183.74748682998288,175.01714024521246,59.13081719023713,155.3748134540652,19.086205182178322,178.15379333496094,174.9202387491862,12.670000076293945,3.225468468271479 100453,2019-12-24,VZ,61.459999084472656,61.459999084472656,61.02000045776367,49.60775375366211,6640100.0,1.0,0.3074755367383446,50.19861468901075,48.34498768220507,56.08820613882581,78.68781698361336,12.121247483903517,48.89645080566406,48.723306274414064,12.670000076293945,3.225468468271479 100454,2019-12-24,WBA,58.900001525878906,58.91999816894531,58.279998779296875,49.12948989868164,1475400.0,1.0,-0.17334341656771102,50.627610085825225,47.96647751488278,52.39926121771208,-53.462990029076096,7.23800152110448,50.1052864074707,48.258453051249184,12.670000076293945,3.225468468271479 100455,2019-12-24,WMT,119.12999725341797,119.5999984741211,119.01000213623047,112.62228393554688,2227400.0,1.0,0.3144793789264071,114.1174047275309,110.83250219385582,53.46571913680705,-18.502538109103096,10.134191641247629,112.41678568522136,111.87139956156413,12.670000076293945,3.225468468271479 100485,2019-12-26,AAPL,71.20500183105469,72.49500274658203,71.17500305175781,70.70291900634766,93121200.0,3.0,1.75033697008368,70.77378424916769,62.55870896067119,72.74212737611984,183.08308838231116,56.563710508822496,65.93721199035645,62.39591687520345,12.649999618530273,5.368236276209111 100486,2019-12-26,AMGN,242.72000122070312,243.63999938964844,241.32000732421875,215.60617065429688,1098300.0,3.0,4.811476454098056,219.37124468291256,204.00744489228276,72.79410068621021,105.79200517883162,53.53515999619365,208.14478149414063,195.33184941609701,12.649999618530273,5.368236276209111 100487,2019-12-26,AXP,124.9800033569336,125.44000244140625,124.52999877929688,118.47892761230469,1486600.0,3.0,1.511344709180392,120.80740268270598,109.57513058145416,58.45063126983169,122.63581056309037,27.929981218148185,114.55703735351562,112.7044174194336,12.649999618530273,5.368236276209111 100488,2019-12-26,BA,332.70001220703125,333.3599853515625,329.29998779296875,327.96868896484375,4593400.0,3.0,-7.559158497025919,366.55800310142484,316.7534928702549,42.29508374341962,-107.70353778820244,38.350855661398484,350.1560078938802,351.9918838500977,12.649999618530273,5.368236276209111 100489,2019-12-26,CAT,147.89999389648438,148.22999572753906,146.99000549316406,134.94178771972656,1576900.0,3.0,1.5014065590658277,136.5084815623308,127.05493701677077,59.55476951923532,124.96094998050899,19.329916754597352,131.59325510660807,126.75937970479329,12.649999618530273,5.368236276209111 100490,2019-12-26,CRM,163.39999389648438,164.52999877929688,163.27000427246094,164.50999450683594,2155500.0,3.0,1.34021392743756,166.22952398940305,155.17747521713994,57.98843709810554,88.1750322488114,18.68178280608802,161.46000061035156,156.58116709391277,12.649999618530273,5.368236276209111 100491,2019-12-26,CSCO,47.779998779296875,48.0,47.650001525878906,42.278648376464844,11091700.0,3.0,0.4610209787123978,43.06793545182633,37.5265732914598,54.116846951433885,138.11593583234105,32.786544450624675,40.25410639444987,40.9862886428833,12.649999618530273,5.368236276209111 100492,2019-12-26,CVX,120.66999816894531,121.41999816894531,120.33999633789062,101.77644348144531,3648600.0,3.0,0.5184290818821466,102.0760374958333,97.33744288136396,54.65996582116069,134.23368873760623,26.275511049993323,99.90173772176107,98.80754941304525,12.649999618530273,5.368236276209111 100493,2019-12-26,DIS,145.39999389648438,145.86000061035156,145.1699981689453,145.6999969482422,4422000.0,3.0,0.9570712663316385,150.45411877750163,143.65615801693198,55.77829103772157,-92.8412480041772,5.457393713710582,147.0769465128581,138.78605829874675,12.649999618530273,5.368236276209111 100494,2019-12-26,GS,230.25999450683594,232.1999969482422,229.99000549316406,211.25369262695312,1704000.0,3.0,3.2873021964633153,215.22617904521897,194.58734634540602,61.471016198966154,132.78899884009084,32.00386899032887,203.2444061279297,197.14461924235027,12.649999618530273,5.368236276209111 100495,2019-12-26,HD,220.74000549316406,221.14999389648438,219.58999633789062,201.8957977294922,2649200.0,3.0,-0.9124911049239586,204.09548396389405,192.24074955661374,49.07053438091727,4.01666140166967,4.8672864119844155,200.85386912027994,206.3731938680013,12.649999618530273,5.368236276209111 100496,2019-12-26,HON,176.55999755859375,176.89999389648438,175.72000122070312,163.86134338378906,1269700.0,3.0,0.25984975876093586,166.11371493501107,159.67282070952015,54.11284689259177,-18.257687281891258,3.815125183712669,163.8070058186849,160.27354151407877,12.649999618530273,5.368236276209111 100497,2019-12-26,IBM,129.04397583007812,129.35946655273438,128.72848510742188,107.10750579833984,2227666.0,3.0,0.10506160850142976,108.1301561215245,104.62722379180559,49.56491085736835,73.2855376634478,10.982328039287474,106.49063237508138,107.35094629923502,12.649999618530273,5.368236276209111 100498,2019-12-26,INTC,59.40999984741211,59.849998474121094,59.349998474121094,53.649261474609375,11480300.0,3.0,0.6048740996322621,53.70242298688883,49.638323320484226,64.11041876629594,180.5254409316912,44.48749724943378,51.836737696329756,49.98352559407552,12.649999618530273,5.368236276209111 100499,2019-12-26,JNJ,145.97000122070312,146.17999267578125,145.16000366210938,132.00994873046875,3019300.0,3.0,2.764294704875951,133.79929115118023,122.50982826410298,68.27615921953539,121.11823533202488,63.868587066043744,125.99702123006185,121.8949031829834,12.649999618530273,5.368236276209111 100500,2019-12-26,JPM,137.88999938964844,139.10000610351562,137.77999877929688,123.20388793945312,6770900.0,3.0,2.1394436926101577,124.76052721180118,114.96600400768124,69.16636978377042,110.47634378781186,44.30771164053657,118.34566650390624,113.34213473002116,12.649999618530273,5.368236276209111 100501,2019-12-26,KO,54.91999816894531,55.02000045776367,54.790000915527344,48.946224212646484,6228500.0,3.0,0.38985354500618996,49.053601741311695,47.41813859987482,58.12082364402449,119.9692131570692,18.140944568575414,47.76154187520345,47.50590489705404,12.649999618530273,5.368236276209111 100502,2019-12-26,MCD,196.61000061035156,197.16000366210938,196.16000366210938,180.84945678710938,1809600.0,3.0,0.46293402077753854,181.9084758470442,177.26113627453782,49.06096949217064,98.88376585587162,13.990150327914517,178.5771453857422,181.12237625122071,12.649999618530273,5.368236276209111 100503,2019-12-26,MMM,176.4499969482422,176.66000366210938,175.5,151.62538146972656,1435200.0,3.0,1.8928286628323292,152.83955059361975,139.897253605599,57.58156075047544,204.91470255721072,29.15432882017753,145.82774912516277,142.8448506673177,12.649999618530273,5.368236276209111 100504,2019-12-26,MRK,87.40457916259766,87.51908111572266,86.89885711669922,77.38211059570312,3062675.0,3.0,1.3836386329951864,78.13018971550467,72.5371351135969,64.85290103221396,121.33816737941807,37.44852939682616,74.126283009847,72.32654457092285,12.649999618530273,5.368236276209111 100505,2019-12-26,MSFT,157.55999755859375,158.72999572753906,157.39999389648438,153.2107696533203,14520600.0,3.0,2.650335404600895,153.79080910159655,142.37806296871594,69.22510467921973,166.67887848541156,43.15386858619322,146.85748392740885,141.19831441243488,12.649999618530273,5.368236276209111 100506,2019-12-26,NKE,100.33999633789062,100.75,100.11000061035156,97.03776550292969,3709900.0,3.0,2.030298687933282,99.17585889018211,88.44927004658545,65.45482347607654,111.62502395476466,47.4247232000223,92.27498296101888,90.37525253295898,12.649999618530273,5.368236276209111 100507,2019-12-26,PG,125.0999984741211,125.75,124.87000274658203,113.43627166748047,4760400.0,3.0,0.8049129735235283,114.69368861713903,110.61801411113245,56.70568346380523,79.03828223184524,24.29759694453384,111.66253560384115,110.561656443278,12.649999618530273,5.368236276209111 100508,2019-12-26,TRV,135.9600067138672,136.30999755859375,135.80999755859375,124.83271026611328,927700.0,3.0,0.42292810120383706,125.81965845642888,122.38834783019222,49.64256191082456,71.8431518243343,1.4730899870301744,123.65425415039063,123.91689325968424,12.649999618530273,5.368236276209111 100509,2019-12-26,UNH,295.29998779296875,296.260009765625,294.5400085449219,279.9546203613281,1050600.0,3.0,7.669057457945655,283.80344185732713,256.5731694707979,70.43488017171985,131.90706006422295,57.767307154265765,265.6180689493815,246.17361958821616,12.649999618530273,5.368236276209111 100510,2019-12-26,V,187.88999938964844,189.17999267578125,187.6999969482422,184.3827667236328,5237000.0,3.0,2.0362150796287324,184.54634043680687,174.86259205831033,60.81884281257253,168.58785657577712,25.625211812294868,178.4696294148763,175.1665481567383,12.649999618530273,5.368236276209111 100511,2019-12-26,VZ,61.279998779296875,61.369998931884766,61.11000061035156,49.6158447265625,8117800.0,3.0,0.2945087055178348,50.18825221982358,48.46868328127505,56.13305196380235,73.67992714446822,12.121247483903522,48.949609375,48.751050567626955,12.649999618530273,5.368236276209111 100512,2019-12-26,WBA,58.34000015258789,59.02000045776367,58.29999923706055,49.59257888793945,2736100.0,3.0,-0.11779765202454229,50.535331110808485,47.99729179873741,53.93757539847285,-39.9201420397492,8.521067594778046,50.0110902150472,48.32306741078695,12.649999618530273,5.368236276209111 100513,2019-12-26,WMT,119.61000061035156,119.8499984741211,118.94999694824219,112.6317138671875,4223800.0,3.0,0.2772057110520194,114.12968515475457,110.90147558132942,53.4912721851988,-12.40697602862228,12.62578756639289,112.44605967203776,111.9058942159017,12.649999618530273,5.368236276209111 100514,2019-12-27,AAPL,72.77999877929688,73.49250030517578,72.02999877929688,70.67610168457031,146266000.0,4.0,1.8230357898931544,71.35824682406013,62.50980241605217,72.62851110834501,178.78240987142252,61.65737302029189,66.14312756856283,62.68652057647705,13.430000305175781,3.4397448377006734 100515,2019-12-27,AMGN,242.24000549316406,242.99000549316406,240.16000366210938,215.27639770507812,1085000.0,4.0,4.559869927048794,219.73655372910352,204.26515830702928,72.14111549449044,94.28748254068576,44.57605456489425,208.8373235066732,196.12761891682942,13.430000305175781,3.4397448377006734 100516,2019-12-27,AXP,125.83999633789062,125.97000122070312,125.11000061035156,118.2710952758789,1788600.0,4.0,1.5021113333457237,121.15101765546267,109.69065486040647,57.993660543281486,118.21430066136067,31.14192132751093,114.71228790283203,112.90533065795898,13.430000305175781,3.4397448377006734 100517,2019-12-27,BA,330.20001220703125,333.6499938964844,329.1700134277344,328.1874084472656,4124000.0,4.0,-7.520394452057417,362.58703252256396,316.9608587127876,42.38683400806663,-100.43214674831563,37.61025715545874,349.08372192382814,351.41053365071616,13.430000305175781,3.4397448377006734 100518,2019-12-27,CAT,148.63999938964844,148.92999267578125,147.99000549316406,134.9963836669922,1544500.0,4.0,1.527829255763777,136.8296146328823,126.96960411711771,59.61424783695826,134.283558089203,23.0369844052363,131.70826975504556,127.2032917022705,13.430000305175781,3.4397448377006734 100519,2019-12-27,CRM,164.86000061035156,165.4600067138672,163.89999389648438,164.97999572753906,3409900.0,4.0,1.4568397693857946,166.71852849896865,155.03547082964465,58.489683548962084,105.80140783358375,23.354371687853373,161.53933359781902,156.92716700236002,13.430000305175781,3.4397448377006734 100520,2019-12-27,CSCO,47.9900016784668,48.02000045776367,47.68000030517578,42.20797348022461,11056800.0,4.0,0.4973946308953856,43.30220302664237,37.5158485022883,53.80371736840366,143.0945267822485,33.0475782476817,40.233784739176436,41.009261258443196,13.430000305175781,3.4397448377006734 100521,2019-12-27,CVX,120.88999938964844,121.29000091552734,120.23999786376953,101.52328491210938,4138300.0,4.0,0.5566828060601239,102.30485187041069,97.29682201874948,54.05597016523939,128.33100632438803,25.00642999081137,99.87960205078124,98.93562355041504,13.430000305175781,3.4397448377006734 100522,2019-12-27,DIS,146.0500030517578,146.50999450683594,145.4499969482422,145.75,5495300.0,4.0,0.8507003782401341,149.82269922382693,143.804792536427,55.84168035999791,-80.48948641509234,9.376373314716005,147.0074701944987,139.0757100423177,13.430000305175781,3.4397448377006734 100523,2019-12-27,GS,231.80999755859375,232.2100067138672,230.47000122070312,210.7511749267578,1343900.0,4.0,3.257134510408264,215.89063445584316,194.74155853732088,60.86583780040239,119.61678425831464,32.03342486098799,203.62722981770833,197.65508931477865,13.430000305175781,3.4397448377006734 100524,2019-12-27,HD,221.1999969482422,221.7899932861328,219.77999877929688,201.11863708496094,3082800.0,4.0,-0.7468637553902795,203.823356840092,192.36541726879472,48.30674547129254,10.942599507136187,1.719635060259763,200.44737650553387,206.31000645955405,13.430000305175781,3.4397448377006734 100525,2019-12-27,HON,177.0800018310547,177.24000549316406,176.2899932861328,163.4907684326172,1303900.0,4.0,0.25670274583552555,165.59367505384398,159.92049578355835,53.50692034510024,-5.4121234367427995,6.134135720148428,163.66588389078777,160.52361831665038,13.430000305175781,3.4397448377006734 100526,2019-12-27,IBM,129.06309509277344,129.78012084960938,128.93881225585938,107.39331817626953,2878801.0,4.0,0.13655858965822176,108.24458276647954,104.63188512902826,50.29766595585397,100.53615169180182,15.261997162633383,106.51153869628907,107.28788235982259,13.430000305175781,3.4397448377006734 100527,2019-12-27,INTC,59.90999984741211,60.47999954223633,59.900001525878906,53.882442474365234,14085800.0,4.0,0.6826724747576804,53.977384963472694,49.50416639761129,64.77813020180668,201.73888470426402,49.538058166770085,51.902207692464195,50.14735425313314,13.430000305175781,3.4397448377006734 100528,2019-12-27,JNJ,146.1999969482422,146.5500030517578,145.5399932861328,131.93753051757812,3432700.0,4.0,2.7065656302749375,134.15624856450765,122.87705679437906,68.05842003441695,117.78562396226135,65.01999910428684,126.46120071411133,122.11605517069499,13.430000305175781,3.4397448377006734 100529,2019-12-27,JPM,139.3000030517578,139.77000427246094,138.6699981689453,123.29247283935547,7868200.0,4.0,2.1428866696424507,125.11063413522629,115.2432560930452,69.2857990513309,114.34202347275775,47.220873239337315,118.66052780151367,113.73777987162272,13.430000305175781,3.4397448377006734 100530,2019-12-27,KO,55.0099983215332,55.45000076293945,55.0,49.23979949951172,6895500.0,4.0,0.4230627380646226,49.19840399703509,47.4334662727403,59.610589996061606,145.9610624538555,27.245941272097735,47.860246404012045,47.54539680480957,13.430000305175781,3.4397448377006734 100531,2019-12-27,MCD,197.3300018310547,198.47000122070312,197.17999267578125,181.86814880371094,2263900.0,4.0,0.5670796580035926,182.24589479998997,177.21005155010766,50.5429923083138,143.91552783935526,22.504774061531847,178.71210530598958,181.01857223510743,13.430000305175781,3.4397448377006734 100532,2019-12-27,MMM,176.64999389648438,177.5399932861328,175.6199951171875,152.20065307617188,1472900.0,4.0,2.040932933981651,153.63175473121638,139.67603793235784,58.10205604425356,190.26141932612214,31.77751292508194,146.0616938273112,143.17321853637696,13.430000305175781,3.4397448377006734 100533,2019-12-27,MRK,87.48091888427734,87.5,87.0896987915039,77.51766204833984,3758966.0,4.0,1.3796462377320609,78.37365767776954,72.67377045333397,65.18434457945261,118.111233614561,37.44852939682616,74.33123677571615,72.47389691670736,13.430000305175781,3.4397448377006734 100534,2019-12-27,MSFT,159.4499969482422,159.5500030517578,158.22000122070312,153.4907989501953,18412800.0,4.0,2.722412593650688,154.5751581763756,142.23486837391735,69.54347480116763,162.9106257949509,46.68662224052492,147.2485346476237,141.5968894958496,13.430000305175781,3.4397448377006734 100535,2019-12-27,NKE,101.0,101.79000091552734,100.98999786376953,97.86640930175781,5307500.0,4.0,2.0704024835067116,99.59513831403183,88.76950707171036,66.78007056236923,124.05586249091033,53.402627616071705,92.61278584798177,90.54095052083333,13.430000305175781,3.4397448377006734 100536,2019-12-27,PG,125.55999755859375,126.30000305175781,125.38999938964844,114.22440338134766,5192000.0,4.0,0.8400404714473524,114.68015492497904,111.0237993902065,58.372993378069374,97.8235195288066,29.146971071215944,111.82680486043294,110.64890225728352,13.430000305175781,3.4397448377006734 100537,2019-12-27,TRV,136.47999572753906,136.89999389648438,135.97000122070312,125.29979705810547,614400.0,4.0,0.45815423314027726,125.92651188504915,122.35355479585904,50.6903727115925,101.70795679321913,5.848044842551563,123.76051381429036,123.84469134012858,13.430000305175781,3.4397448377006734 100538,2019-12-27,UNH,296.010009765625,296.5400085449219,295.010009765625,280.2576904296875,1547100.0,4.0,7.537877412128012,285.03360091655077,256.8935749867695,70.57128016627753,123.28088781366213,58.148111992420496,266.9870239257813,247.43695983886718,13.430000305175781,3.4397448377006734 100539,2019-12-27,V,189.74000549316406,189.88999938964844,188.47000122070312,184.60696411132812,5448600.0,4.0,2.146726827776291,185.26435010566016,174.6339073406289,61.059527413855704,164.42973339386478,29.360379215810877,178.80364329020182,175.4889284769694,13.430000305175781,3.4397448377006734 100540,2019-12-27,VZ,61.38999938964844,61.619998931884766,61.25,49.81013870239258,8166800.0,4.0,0.29649251724298153,50.2096191571644,48.56307905450552,57.2184260357962,86.69713469229636,16.79168917406714,49.00681610107422,48.79458503723144,13.430000305175781,3.4397448377006734 100541,2019-12-27,WBA,58.91999816894531,59.029998779296875,58.380001068115234,49.6936149597168,3647600.0,4.0,-0.064876609667742,50.342521691483135,48.09832570536745,54.271122480803264,-32.958764423180305,8.656100411892787,49.93335558573405,48.41541347503662,13.430000305175781,3.4397448377006734 100542,2019-12-27,WMT,119.94000244140625,119.94000244140625,119.25,112.69767761230469,3544000.0,4.0,0.2501057206064985,114.10950302088709,111.0498475650504,53.675350179223535,6.750809949814785,13.54823648046759,112.41936620076497,111.96853853861491,13.430000305175781,3.4397448377006734 100601,2019-12-30,AAPL,72.36499786376953,73.17250061035156,71.30500030517578,71.09557342529297,144114400.0,0.0,1.8926803512272414,71.94174047347595,62.51820329788635,73.30323141307339,150.65191015317234,48.158629466322,66.37790133158366,62.97657769521077,14.819999694824219,8.862491747367907 100602,2019-12-30,AMGN,241.39999389648438,242.97999572753906,239.39999389648438,214.1533203125,1454400.0,0.0,4.221187757137329,219.92380836076626,204.57257225446813,69.93109949583545,79.54267539535557,38.89954802615389,209.4841115315755,196.85434900919597,14.819999694824219,8.862491747367907 100603,2019-12-30,AXP,125.19999694824219,125.45999908447266,124.18000030517578,117.43029022216797,2306500.0,0.0,1.4106863612892653,121.33920840546946,109.89736233427664,56.15626425987741,87.36764708987053,21.024754067360444,114.81841303507487,113.09034093221028,14.819999694824219,8.862491747367907 100604,2019-12-30,BA,330.5,330.6300048828125,325.7099914550781,324.4695129394531,4525500.0,0.0,-7.700905517710339,358.5231029361005,317.07031747405574,41.23395825735716,-108.6207643176826,41.59742687451665,347.72381286621095,350.68963521321615,14.819999694824219,8.862491747367907 100605,2019-12-30,CAT,148.4199981689453,148.47000122070312,147.00999450683594,134.30445861816406,1789200.0,0.0,1.4759233389594613,137.07148271923924,126.98173993701076,58.48660980682716,100.11253986632872,15.11987221877108,131.83208516438802,127.63446680704753,14.819999694824219,8.862491747367907 100606,2019-12-30,CRM,164.86000061035156,164.94000244140625,161.1999969482422,162.44000244140625,3197100.0,0.0,1.3289905826237316,166.66677567831087,155.0422239554782,54.83225841024313,45.67021435561976,4.686284368660243,161.5190002441406,157.18450037638345,14.819999694824219,8.862491747367907 100607,2019-12-30,CSCO,47.75,47.880001068115234,47.290000915527344,42.048927307128906,12128600.0,0.0,0.5075367476476913,43.48706191437209,37.53244301421678,53.08860509797463,114.12641687273785,23.0836928792425,40.31271667480469,41.017066129048665,14.819999694824219,8.862491747367907 100608,2019-12-30,CVX,120.44000244140625,121.33999633789062,119.80999755859375,101.14351654052734,4580200.0,0.0,0.5500147961467405,102.44603403640176,97.38518620895957,53.1446449522626,120.52252210130268,19.48656579176276,99.85372212727864,99.04538968404134,14.819999694824219,8.862491747367907 100609,2019-12-30,DIS,145.75,145.8699951171875,143.39999389648438,143.77000427246094,6602800.0,0.0,0.5997183950229896,149.18122392264792,143.75554212959815,52.74461943466316,-143.85357226587217,4.0348367151085,146.92401580810548,139.3487636566162,14.819999694824219,8.862491747367907 100610,2019-12-30,GS,231.67999267578125,231.67999267578125,229.5,209.9653778076172,1494500.0,0.0,3.133695846468953,216.36787473433347,195.03638399369387,59.91170888405776,98.35288824378581,26.344527993350823,203.98052978515625,198.16775665283203,14.819999694824219,8.862491747367907 100611,2019-12-30,HD,220.3699951171875,220.49000549316406,216.5500030517578,198.6865997314453,3952400.0,0.0,-0.802596147855013,203.6524832137736,192.37184082187096,45.98938872957286,-18.36929168701969,15.416422760748393,199.90682067871094,206.18720728556315,14.819999694824219,8.862491747367907 100612,2019-12-30,HON,176.55999755859375,177.0,175.75999450683594,163.4352264404297,1670100.0,0.0,0.2468810497697973,165.23177859887036,160.08507168189138,53.41418509349769,-13.567580987585423,2.0350213749629242,163.5661417643229,160.76601003011066,14.819999694824219,8.862491747367907 100613,2019-12-30,IBM,129.25430297851562,129.3498992919922,126.67304229736328,105.4402847290039,4308369.0,0.0,0.0038819484503562762,108.2265745188607,104.51969012957679,45.61311768605667,-57.43482839499099,9.726873351712431,106.48004709879557,107.18795242309571,14.819999694824219,8.862491747367907 100614,2019-12-30,INTC,59.9900016784668,60.04999923706055,59.380001068115234,53.46989059448242,12750500.0,0.0,0.7029357528880027,54.175345789438865,49.447010243886325,62.64500883775403,145.33285432710673,38.426044868287946,51.95631713867188,50.294793192545576,14.819999694824219,8.862491747367907 100615,2019-12-30,JNJ,145.77999877929688,146.1999969482422,145.02999877929688,131.5301513671875,2923300.0,0.0,2.59799476347348,134.32236951109286,123.41791979554779,66.81837439913862,104.44201741014572,57.61933647100695,126.92109069824218,122.34255409240723,14.819999694824219,8.862491747367907 100616,2019-12-30,JPM,139.89999389648438,140.0800018310547,138.47000122070312,122.840576171875,6963000.0,0.0,2.0851150608557134,125.2747383762438,115.68790581931283,67.89793986884115,104.87847928715172,48.55190125635866,118.95678151448568,114.12825635274251,14.819999694824219,8.862491747367907 100617,2019-12-30,KO,55.18000030517578,55.38999938964844,55.060001373291016,49.16862106323242,6431700.0,0.0,0.4385820569335408,49.27333519587236,47.52489096989912,59.08343542767752,136.24910727145394,27.24594127209774,47.950102996826175,47.57251764933268,14.819999694824219,8.862491747367907 100618,2019-12-30,MCD,197.5800018310547,197.8000030517578,195.94000244140625,180.71177673339844,2242400.0,0.0,0.549966591440608,182.32228675614178,177.35666984786215,48.87323538574442,85.57009039226112,11.35097605726147,178.83891754150392,180.83835016886394,14.819999694824219,8.862491747367907 100619,2019-12-30,MMM,177.25999450683594,178.9600067138672,175.58999633789062,150.97280883789062,1715100.0,0.0,2.03576286035846,154.1367891167593,139.69133130560397,56.56942547229037,165.64710560580124,35.87326071981683,146.24392751057943,143.48708165486653,14.819999694824219,8.862491747367907 100620,2019-12-30,MRK,87.33778381347656,87.4904556274414,86.57442474365234,77.1194839477539,3932934.0,0.0,1.3290323332742418,78.45398140842492,72.96991385524696,63.36845411569448,101.66061363956267,27.6539836015262,74.53048985799154,72.59890658060709,14.819999694824219,8.862491747367907 100621,2019-12-30,MSFT,158.99000549316406,159.02000427246094,156.72999572753906,152.16790771484375,16348400.0,0.0,2.642328895714087,154.99950904281744,142.4101467189013,66.19677705886605,121.68879610997037,30.887127125977926,147.5714319864909,141.94727325439453,14.819999694824219,8.862491747367907 100622,2019-12-30,NKE,101.54000091552734,101.61000061035156,100.45999908447266,97.12446594238281,3495200.0,0.0,2.0190421410171524,99.73618024179274,89.33280932119555,64.48857843419074,105.9575599562265,44.45505975982763,92.92649815877279,90.68259010314941,14.819999694824219,8.862491747367907 100623,2019-12-30,PG,125.76000213623047,125.9800033569336,124.13999938964844,112.75687408447266,3884300.0,0.0,0.740921040480842,114.44477144064443,111.47750562844736,54.34182535643584,54.23323491805545,11.754903194818661,111.94668553670247,110.7017874399821,14.819999694824219,8.862491747367907 100624,2019-12-30,TRV,136.97999572753906,136.97999572753906,135.64999389648438,125.0158920288086,799200.0,0.0,0.4578842289512295,125.99132529425937,122.34333657097501,50.035739072126475,81.47678260939838,1.598061388722361,123.86277211507162,123.77777201334635,14.819999694824219,8.862491747367907 100625,2019-12-30,UNH,296.04998779296875,296.5400085449219,293.45001220703125,278.2502136230469,1511700.0,0.0,7.189058686104431,285.70436472413496,257.64808278563066,68.40867790460973,102.9166325143141,50.08817516992623,268.2180018107096,248.6886952718099,14.819999694824219,8.862491747367907 100626,2019-12-30,V,189.30999755859375,189.47999572753906,187.1199951171875,183.0863494873047,4833600.0,0.0,2.087543391755844,185.6074183977085,174.61445507641258,58.536568497067066,122.52560597303797,17.378877520367404,179.06617431640626,175.73666127522787,14.819999694824219,8.862491747367907 100627,2019-12-30,VZ,61.650001525878906,61.689998626708984,61.09000015258789,49.551082611083984,6765400.0,0.0,0.27400251040197077,50.197582465649624,48.6536386189451,55.330166319045915,71.53151940845805,12.69419019575126,49.0572764078776,48.8324665705363,14.819999694824219,8.862491747367907 100628,2019-12-30,WBA,59.09000015258789,59.599998474121094,58.810001373291016,49.60099792480469,3264500.0,0.0,-0.030063173459048187,50.236076485077525,48.14667459829649,53.90100051881604,-10.248254661260525,16.194863548355688,49.86116994222005,48.50941956837972,14.819999694824219,8.862491747367907 100629,2019-12-30,WMT,119.80000305175781,119.80999755859375,119.12999725341797,112.51862335205078,2945800.0,0.0,0.2117397959852525,114.09611855321783,111.14255866235833,53.0853599895631,-1.4926103940476054,11.86499476605082,112.39702428181967,112.02522761027018,14.819999694824219,8.862491747367907 100630,2019-12-31,AAPL,72.48249816894531,73.41999816894531,72.37999725341797,71.61502075195312,100805600.0,1.0,1.9671135652114344,72.49321428546635,62.6859280942944,74.12046077469125,151.69105516583448,49.69160702421501,66.60462659200033,63.250207583109535,13.779999732971191,3.602589643348537 100631,2019-12-31,AMGN,240.27999877929688,241.4600067138672,238.5,214.86639404296875,1748300.0,1.0,3.964617149441949,220.08686388112102,205.0860151471993,70.52419716363013,65.85417259536092,32.322910505256694,210.0845525105794,197.54913533528645,13.779999732971191,3.602589643348537 100632,2019-12-31,AXP,124.29000091552734,124.56999969482422,123.77999877929688,117.60977935791016,2340400.0,1.0,1.3372991334832705,121.26483084252905,110.6547828049319,56.460890955044874,71.1139127447974,16.879068289639196,114.93587443033854,113.24905586242676,13.779999732971191,3.602589643348537 100633,2019-12-31,BA,325.4100036621094,326.57000732421875,323.32000732421875,323.83331298828125,4958800.0,1.0,-7.805322952515269,356.6434657385304,316.0253575036571,41.03637949016447,-112.25319187586426,44.22914103146049,346.2022003173828,349.89833984375,13.779999732971191,3.602589643348537 100634,2019-12-31,CAT,147.42999267578125,148.22999572753906,146.7899932861328,134.45016479492188,1952500.0,1.0,1.4300599556893872,137.3162963047502,127.16664284319899,58.65696843372842,90.37682871273542,13.369282549627906,131.9040095011393,128.0530150095622,13.779999732971191,3.602589643348537 100635,2019-12-31,CRM,162.0399932861328,163.25999450683594,161.8000030517578,162.63999938964844,3273500.0,1.0,1.229632821543106,166.8034361211949,155.069563451559,55.0611512321997,36.643660248027075,4.686284368660272,161.5,157.428000386556,13.779999732971191,3.602589643348537 100636,2019-12-31,CSCO,47.540000915527344,47.97999954223633,47.40999984741211,42.37583541870117,14892600.0,1.0,0.5357770959107171,43.70230394688112,37.60524343165891,54.377930846351006,112.3514266355119,24.63075954622129,40.397244389851885,41.023545328776045,13.779999732971191,3.602589643348537 100637,2019-12-31,CVX,119.5,120.62999725341797,119.25,101.70050811767578,4215700.0,1.0,0.5829549734954327,102.63908652890349,97.50522804629183,54.31326395507086,108.34329602947795,12.56685957129315,99.85006612141927,99.15468966166178,13.779999732971191,3.602589643348537 100638,2019-12-31,DIS,143.6699981689453,144.77000427246094,143.25999450683594,144.6300048828125,5662900.0,1.0,0.46484972871257924,148.5734004534534,143.85406994449582,53.89359371343702,-145.76158087057524,4.88621630410611,146.95140228271484,139.60102755228678,13.779999732971191,3.602589643348537 100639,2019-12-31,GS,229.7100067138672,229.97000122070312,228.6699981689453,210.0841827392578,1447200.0,1.0,3.0107503254340884,216.58847136849354,195.9387091124635,60.00975599494352,79.74539391049626,21.55399458753049,204.31295572916667,198.62849604288738,13.779999732971191,3.602589643348537 100640,2019-12-31,HD,217.10000610351562,218.50999450683594,216.44000244140625,199.66490173339844,3789900.0,1.0,-0.7590735475179144,203.7959091240509,192.4243514960663,47.046464304074036,-16.735896785989016,15.843392432049766,199.3764658610026,206.0637545267741,13.779999732971191,3.602589643348537 100641,2019-12-31,HON,176.4600067138672,177.0800018310547,175.4600067138672,163.97250366210938,1728900.0,1.0,0.27923225088059667,165.35807739168126,160.20704406827969,54.20836929115093,-0.5211773233443642,0.2949181528285682,163.41946105957032,160.984939066569,13.779999732971191,3.602589643348537 100642,2019-12-31,IBM,126.70172119140625,128.2218017578125,126.57743835449219,106.41678619384766,3951265.0,1.0,-0.022213672946620022,108.22736141993548,104.60861422703718,48.112699946567176,-61.63999977280487,10.601084662555053,106.4705192565918,107.09161211649577,13.779999732971191,3.602589643348537 100643,2019-12-31,INTC,59.619998931884766,59.93000030517578,59.36000061035156,53.676170349121094,14432900.0,1.0,0.7272562417887656,54.41514931156576,49.403615947223294,63.270616541712066,134.06314168655427,38.00441254821314,52.01281852722168,50.43243967692057,13.779999732971191,3.602589643348537 100644,2019-12-31,JNJ,145.10000610351562,146.00999450683594,144.77999877929688,132.04612731933594,4435000.0,1.0,2.5244858154275107,134.44281740692705,124.06782483550457,67.59205414860999,99.05781744123583,54.00029316188517,127.27891209920247,122.5406436920166,13.779999732971191,3.602589643348537 100645,2019-12-31,JPM,138.50999450683594,139.47999572753906,138.2899932861328,123.52290344238281,7201600.0,1.0,2.07052107485697,125.42189848711863,116.2434297294341,68.87187706701106,97.71150479159296,46.2623279696188,119.24831059773763,114.49421768188476,13.779999732971191,3.602589643348537 100646,2019-12-31,KO,55.20000076293945,55.380001068115234,54.97999954223633,49.23979949951172,7982600.0,1.0,0.4514210332214006,49.37595758064942,47.56460638419433,59.454356924782665,129.79362155993175,24.3064955710566,48.041154861450195,47.59052308400472,13.779999732971191,3.602589643348537 100647,2019-12-31,MCD,196.8000030517578,197.9499969482422,196.55999755859375,181.3541717529297,2278700.0,1.0,0.5815366794072645,182.49799143273307,177.4039723734193,49.82581322353409,100.48086440429825,12.382500760950606,178.98805389404296,180.64360580444335,13.779999732971191,3.602589643348537 100648,2019-12-31,MMM,175.22999572753906,176.58999633789062,175.07000732421875,151.4794158935547,1573500.0,1.0,2.0489257545772546,154.66628653928112,139.86161720827747,57.052963240425406,129.2853694480182,32.75352972068231,146.416091410319,143.801016998291,13.779999732971191,3.602589643348537 100649,2019-12-31,MRK,86.75572204589844,86.82251739501953,86.2977066040039,77.05170440673828,4710760.0,1.0,1.2688249822559214,78.44313752579038,73.362227464444,63.0591122453376,84.79062187776167,22.637154305149895,74.71766738891601,72.69109280904134,13.779999732971191,3.602589643348537 100650,2019-12-31,MSFT,156.77000427246094,157.77000427246094,156.4499969482422,152.27415466308594,18369400.0,1.0,2.557948787552732,155.24323010910012,142.95338854324365,66.33139434073627,100.39187847279491,28.115178036584876,147.83660329182942,142.26991653442383,13.779999732971191,3.602589643348537 100651,2019-12-31,NKE,100.58000183105469,101.38999938964844,100.51000213623047,97.61589050292969,3213600.0,1.0,1.994995488443422,99.8494859891079,89.96624277065771,65.30432673545994,102.199209238374,44.455059759827634,93.19989013671875,90.81880544026693,13.779999732971191,3.602589643348537 100652,2019-12-31,PG,124.43000030517578,124.98999786376953,123.94999694824219,113.14640808105469,4798900.0,1.0,0.6858937590750998,114.28180203604282,111.83796267342984,55.19151637224362,40.239940904682264,9.361885821743424,112.07834294637044,110.72725931803386,13.779999732971191,3.602589643348537 100653,2019-12-31,TRV,136.30999755859375,136.99000549316406,136.1300048828125,125.43721008300781,765100.0,1.0,0.4860640507454974,126.12309912281732,122.44120522898932,51.007068400044496,104.70946916648825,1.7299942758812539,123.99060643513998,123.66886418660482,13.779999732971191,3.602589643348537 100654,2019-12-31,UNH,293.6600036621094,294.0899963378906,291.1499938964844,278.3733215332031,2224200.0,1.0,6.843661640758171,286.2227757637102,258.58707225875077,68.46997383870405,81.17499603731763,38.92901161766177,269.0264038085937,249.87267939249674,13.779999732971191,3.602589643348537 100655,2019-12-31,V,187.05999755859375,188.0,186.5399932861328,183.1545867919922,5273000.0,1.0,2.0228283662817717,185.88621566953668,174.93122817811957,58.61594933798425,96.60843407340589,12.589646808316951,179.33032938639323,175.93509114583333,13.779999732971191,3.602589643348537 100656,2019-12-31,VZ,61.209999084472656,61.400001525878906,60.939998626708984,49.70489501953125,8466700.0,1.0,0.26552953465734674,50.14164611273954,48.82614639824679,56.21762062670507,58.725763174977125,8.866464243264922,49.108276494344075,48.86102739969889,13.779999732971191,3.602589643348537 100657,2019-12-31,WBA,58.81999969482422,59.470001220703125,58.810001373291016,49.643096923828125,3305100.0,1.0,0.0009132357258110346,50.19158571662987,48.165064445113295,54.04836106103907,-6.284610345579289,16.19486354835568,49.77192014058431,48.59897346496582,13.779999732971191,3.602589643348537 100658,2019-12-31,WMT,119.5,119.80000305175781,118.19000244140625,111.99091339111328,4912000.0,1.0,0.13717151290536833,114.09206848465703,111.1553382841418,51.36403479538727,-65.53623422483308,0.48717149958701067,112.41275558471679,112.04419504801432,13.779999732971191,3.602589643348537 100688,2020-01-02,AAPL,74.05999755859375,75.1500015258789,73.79750061035156,73.2490234375,135480400.0,3.0,2.13336072982716,73.16976427454613,63.006843620351354,76.4648844913802,176.8136503255279,58.79578415199307,66.87492535909017,63.55086822509766,12.470000267028809,23.27255466279929 100689,2020-01-02,AMGN,243.0,243.19000244140625,238.97999572753906,214.00184631347656,2088000.0,3.0,3.649452698901257,220.03452123661955,205.7916857335953,68.82160259464762,66.38367215443786,38.323475305348886,210.6618204752604,198.2061965942383,12.470000267028809,23.27255466279929 100690,2020-01-02,AXP,124.66000366210938,126.2699966430664,124.2300033569336,119.30671691894531,2708000.0,3.0,1.3999303800029566,121.15726907115804,111.68026678699626,59.23126611661169,97.87133051028785,28.072590866873426,115.14454065958658,113.44801953633626,12.470000267028809,23.27255466279929 100691,2020-01-02,BA,328.54998779296875,333.3500061035156,327.70001220703125,331.34857177734375,4544400.0,3.0,-7.198674111112268,354.7598624018991,316.04405605513216,44.29797282348394,-77.65900608191731,26.889829730804664,345.00465901692706,349.21846262613934,12.470000267028809,23.27255466279929 100692,2020-01-02,CAT,149.0,150.5500030517578,147.97999572753906,137.04483032226562,3311900.0,3.0,1.5848119914261076,137.71279576043483,127.72335002203586,61.56269992182619,145.89546550135208,26.046420673269456,132.1146204630534,128.52670135498047,12.470000267028809,23.27255466279929 100693,2020-01-02,CRM,163.9199981689453,167.07000732421875,163.5800018310547,166.99000549316406,5189300.0,3.0,1.4847845460875533,167.6683006037693,154.74669878587912,59.66076351994521,133.39420176308968,23.382849587229213,161.64066670735676,157.73116709391277,12.470000267028809,23.27255466279929 100694,2020-01-02,CSCO,48.060001373291016,48.41999816894531,47.880001068115234,43.096797943115234,16708100.0,3.0,0.6093096830112188,43.997466449970965,37.70732786155248,57.0698205627301,128.2915036960121,31.144780002902706,40.50403683980306,41.03835906982422,12.470000267028809,23.27255466279929 100695,2020-01-02,CVX,120.80999755859375,121.62999725341797,120.7699966430664,102.4769058227539,5205000.0,3.0,0.66405430289457,102.85369175510684,97.75815211696349,55.89931767156167,164.02997108407257,21.270187673447378,99.93108215332032,99.28514684041342,12.470000267028809,23.27255466279929 100696,2020-01-02,DIS,145.2899932861328,148.1999969482422,145.10000610351562,148.1999969482422,9502100.0,3.0,0.6386716537319899,148.6749397702543,143.803017383066,58.252533907238046,-9.762881764749366,14.889178263602105,146.9990468343099,139.90235404968263,12.470000267028809,23.27255466279929 100697,2020-01-02,GS,231.0,234.63999938964844,230.16000366210938,214.0952911376953,3736300.0,3.0,3.200089401131862,216.39153958058643,198.15306491160106,63.15696672074851,117.55877788734354,36.121453915209486,204.79483439127605,199.162144724528,12.470000267028809,23.27255466279929 100698,2020-01-02,HD,219.0800018310547,219.75999450683594,217.83999633789062,200.83522033691406,3935700.0,3.0,-0.622965484323629,203.96152139273596,192.90058187874843,48.298690857462695,27.67987907389921,9.150478552862463,198.83788045247397,205.9778254191081,12.470000267028809,23.27255466279929 100699,2020-01-02,HON,177.5,180.8000030517578,177.13999938964844,167.4835662841797,2857400.0,3.0,0.5814812671765992,166.14114219969815,160.18733222657136,58.94038151542557,169.62933742583218,23.009395405199,163.4500310262044,161.2692995707194,12.470000267028809,23.27255466279929 100700,2020-01-02,IBM,129.06309509277344,129.94264221191406,128.8432159423828,107.51239776611328,3293436.0,3.0,0.044993400646148984,108.27055476920452,104.8274119971529,50.74037317203081,99.21466968252719,6.770511923030089,106.49989395141601,107.0358943939209,12.470000267028809,23.27255466279929 100701,2020-01-02,INTC,60.2400016784668,60.970001220703125,60.220001220703125,54.564048767089844,18056000.0,3.0,0.8088508434516726,54.77188515430411,49.4746755146412,65.81951110322191,181.29199260953527,46.98089096379349,52.09024645487467,50.58934377034505,12.470000267028809,23.27255466279929 100702,2020-01-02,JNJ,145.8699951171875,146.02000427246094,145.0800018310547,132.13665771484375,5777000.0,3.0,2.4453460635753004,134.40024155329593,124.90790740300292,67.72862851894995,95.42531313985894,54.04545383048143,127.64304707845052,122.74773343404134,12.470000267028809,23.27255466279929 100703,2020-01-02,JPM,139.7899932861328,141.10000610351562,139.25999450683594,125.02039337158203,10803700.0,3.0,2.1549492445677885,125.39949458421808,117.26801640211005,70.8778104757596,119.65592948497837,53.20136721221237,119.55756123860677,114.88882916768392,12.470000267028809,23.27255466279929 100704,2020-01-02,KO,55.31999969482422,55.43000030517578,54.7599983215332,48.91954040527344,11867700.0,3.0,0.43078792697524904,49.40228461069187,47.64414292531887,57.04725819938172,106.18151845719939,16.40205718496237,48.110935338338216,47.613051160176596,12.470000267028809,23.27255466279929 100705,2020-01-02,MCD,198.0,200.8000030517578,197.80999755859375,184.27259826660156,3554200.0,3.0,0.8324528328432166,183.19135303434226,177.4145139700523,53.86550121217568,188.52186430060857,29.13168565238517,179.225048828125,180.4940066019694,12.470000267028809,23.27255466279929 100706,2020-01-02,MMM,177.67999267578125,180.00999450683594,177.13999938964844,154.5532684326172,3601700.0,3.0,2.281096592143058,155.51864430541892,140.2826053894053,59.85818310029041,170.20865000750211,42.10017578325822,146.7287394205729,144.19881540934244,12.470000267028809,23.27255466279929 100707,2020-01-02,MRK,86.90839385986328,87.91984558105469,86.23091888427734,77.97511291503906,8251428.0,3.0,1.280856653974908,78.56605917644077,73.6845076875729,65.4370214160151,105.47443648485608,33.68481960751482,74.95722096761068,72.80722376505534,12.470000267028809,23.27255466279929 100708,2020-01-02,MSFT,158.77999877929688,160.72999572753906,158.3300018310547,155.0936737060547,22622100.0,3.0,2.687607500682475,155.8865019619239,143.4022004306542,69.64950117641399,144.3623287132722,41.99675023294234,148.18388977050782,142.65559107462565,12.470000267028809,23.27255466279929 100709,2020-01-02,NKE,101.36000061035156,102.20999908447266,101.0199966430664,98.47344207763672,5644100.0,3.0,2.0218291997831557,99.74056429877808,91.01364941582153,66.68580510642718,111.89150503442076,49.647369361214686,93.46534779866536,90.96771176656087,12.470000267028809,23.27255466279929 100710,2020-01-02,PG,124.5,124.7300033569336,122.94000244140625,111.7966079711914,8130800.0,3.0,0.5272884015279544,114.19114888577721,111.97028605074624,51.739952934351514,-1.6470181277186913,2.5013068943730983,112.12424138387044,110.74763743082683,12.470000267028809,23.27255466279929 100711,2020-01-02,TRV,137.52000427246094,137.74000549316406,136.13999938964844,125.95014190673828,1117300.0,3.0,0.5435207056027309,126.24840081752085,122.65510717808463,52.177937036344915,138.90712993930626,11.259538809285184,124.11368891398112,123.59596926371256,12.470000267028809,23.27255466279929 100712,2020-01-02,UNH,293.9800109863281,295.70001220703125,289.7900085449219,276.971923828125,2543400.0,3.0,6.383268564474861,286.0876520352814,260.29979608483575,66.94046741061516,71.60497727815861,42.147625734380625,269.6770985921224,251.01066767374675,12.470000267028809,23.27255466279929 100713,2020-01-02,V,189.0,191.13999938964844,188.72000122070312,186.29322814941406,8733000.0,3.0,2.1994494846217094,186.72460621483643,174.99154979102295,62.07107665004609,156.18795669549792,29.28673035922351,179.7026814778646,176.20334803263347,12.470000267028809,23.27255466279929 100714,2020-01-02,VZ,61.380001068115234,61.45000076293945,60.810001373291016,49.42155838012695,11447900.0,3.0,0.2332628327436197,50.06233697267054,48.97912230162145,54.16692834073112,43.009367882681765,5.545373765171689,49.151720937093096,48.880192311604816,12.470000267028809,23.27255466279929 100715,2020-01-02,WBA,59.279998779296875,59.59000015258789,58.70000076293945,49.744136810302734,5700500.0,3.0,0.033232256820461714,50.20362265700376,48.160605019387845,54.41018878602249,4.088310025209888,17.826349283294117,49.69165166219076,48.69313640594483,12.470000267028809,23.27255466279929 100716,2020-01-02,WMT,118.86000061035156,119.88999938964844,118.69999694824219,112.08512878417969,6764900.0,3.0,0.08470161862409498,114.02504651738053,111.2977409582054,51.653570676649615,-32.768395738109625,0.6357314917739925,112.38847223917644,112.07927424112955,12.470000267028809,23.27255466279929 100717,2020-01-03,AAPL,74.2874984741211,75.1449966430664,74.125,72.5368881225586,146322800.0,4.0,2.1824910390341614,73.56113160111309,63.48587920210957,73.46441241245167,153.94302489168373,58.79578415199307,67.12807070414225,63.85043951670329,14.020000457763672,6.643257331028838 100718,2020-01-03,AMGN,237.16000366210938,240.25999450683594,236.24000549316406,212.54901123046875,1879000.0,4.0,3.2450441034069115,219.9285074140731,206.30680752733318,66.0495984496524,25.685839537466155,20.269471139057604,211.07687021891277,198.85512924194336,14.020000457763672,6.643257331028838 100719,2020-01-03,AXP,124.31999969482422,125.0999984741211,123.94000244140625,118.1217041015625,2090600.0,4.0,1.3385158853766796,120.91724534122504,112.5902833452984,56.62827422364037,69.29413915585687,25.002922444903735,115.30299936930338,113.64471079508463,14.020000457763672,6.643257331028838 100720,2020-01-03,BA,330.6300048828125,334.8900146484375,330.29998779296875,330.7919006347656,3875900.0,4.0,-6.685750077385478,353.2915849068303,315.913847222076,44.11100338228356,-67.53743532679074,23.29095078006473,343.8700764973958,348.56949920654296,14.020000457763672,6.643257331028838 100721,2020-01-03,CAT,148.77000427246094,149.9600067138672,147.4499969482422,135.14207458496094,3100600.0,4.0,1.5362091458915188,137.5684064533249,128.62520469169462,58.44642320976848,105.4759187790209,21.697512654191854,132.2742462158203,129.00300140380858,14.020000457763672,6.643257331028838 100722,2020-01-03,CRM,165.05999755859375,166.77000427246094,165.0,166.1699981689453,3205400.0,4.0,1.602355432091116,168.10719604863803,155.2818038903268,58.493265184778785,130.1094591316329,23.382849587229213,161.7143330891927,158.0688336690267,14.020000457763672,6.643257331028838 100723,2020-01-03,CSCO,47.90999984741211,48.13999938964844,47.47999954223633,42.39364242553711,15577400.0,4.0,0.6038848061690842,44.090814753242746,37.9753710072553,53.86327792288162,94.86837503345654,20.983354782721825,40.5779660542806,41.06177571614583,14.020000457763672,6.643257331028838 100724,2020-01-03,CVX,121.77999877929688,122.72000122070312,120.73999786376953,102.12244415283203,6360900.0,4.0,0.6917499485224141,103.02919705393411,97.92611987111472,54.99758118616906,159.89872582739736,29.452611901874846,100.05935770670573,99.43128509521485,14.020000457763672,6.643257331028838 100725,2020-01-03,DIS,146.39999389648438,147.89999389648438,146.0500030517578,146.5,7320200.0,4.0,0.6319663210101112,148.57268446433184,143.81558152687907,55.660327712293196,-24.6331429114369,14.88917826360211,146.96583607991536,140.21560592651366,14.020000457763672,6.643257331028838 100726,2020-01-03,GS,231.60000610351562,232.61000061035156,230.3000030517578,211.59176635742188,2274500.0,4.0,3.112252348039817,215.9874181976087,199.98619477846552,60.10290382804231,90.1454685396607,36.12145391520947,205.18387451171876,199.69995040893554,14.020000457763672,6.643257331028838 100727,2020-01-03,HD,217.13999938964844,219.67999267578125,216.75,200.16775512695312,3423200.0,4.0,-0.5624738790905042,204.08365394554812,193.22005394019408,47.63410101225838,21.830621133510284,13.793114669163376,198.67042185465496,205.88183186848957,14.020000457763672,6.643257331028838 100728,2020-01-03,HON,178.33999633789062,179.8300018310547,177.41000366210938,165.69564819335938,2805200.0,4.0,0.6690335403097549,166.3215955490501,160.5302934890358,55.897504047145304,128.30493425602484,23.00939540519899,163.41112365722657,161.59391911824545,14.020000457763672,6.643257331028838 100729,2020-01-03,IBM,127.69598388671875,128.92926025390625,127.6864242553711,106.65498352050781,2482890.0,4.0,0.028738052379665646,108.15144688801165,105.13309138103132,48.74202484774403,4.289195769036791,4.05796831013247,106.49513092041016,107.00381139119466,14.020000457763672,6.643257331028838 100730,2020-01-03,INTC,59.810001373291016,60.70000076293945,59.810001373291016,53.90037155151367,15293900.0,4.0,0.8106176527034137,54.91263802205201,49.69983489359741,62.46740055948556,133.5522033417326,38.5281618314897,52.14256223042806,50.74841709136963,14.020000457763672,6.643257331028838 100731,2020-01-03,JNJ,143.5,145.3699951171875,143.0,130.60684204101562,5752400.0,4.0,2.2334382149118994,134.34310742908366,125.40860613292809,63.08147033886367,61.280385380655986,26.46616033354066,127.95648752848307,122.94910481770833,14.020000457763672,6.643257331028838 100732,2020-01-03,JPM,137.5,139.22999572753906,137.0800018310547,123.37055969238281,10386800.0,4.0,2.064928180962724,125.31720080881203,117.96066860647116,66.02834884926767,72.54695777182772,29.20242525923799,119.81299794514975,115.2936030069987,14.020000457763672,6.643257331028838 100733,2020-01-03,KO,54.31999969482422,54.9900016784668,54.09000015258789,48.65265655517578,11354500.0,4.0,0.3884232439885764,49.41517355027663,47.66683900770678,55.123326224243826,49.19649816462758,3.5615737034355712,48.17034772237142,47.63539905548096,14.020000457763672,6.643257331028838 100734,2020-01-03,MCD,199.38999938964844,200.5500030517578,198.85000610351562,183.6210174560547,2767600.0,4.0,0.9675749643764959,183.65680290765084,177.47860053473198,52.88212619832216,172.83516682827866,29.131685652385165,179.46585795084636,180.345858001709,14.020000457763672,6.643257331028838 100735,2020-01-03,MMM,177.02000427246094,178.66000366210938,175.6300048828125,153.22242736816406,2466900.0,4.0,2.3308374586881655,156.06393844461897,140.7084217848732,58.156805676154534,123.49336535397507,33.352349212018744,146.99305521647136,144.61387430826824,14.020000457763672,6.643257331028838 100736,2020-01-03,MRK,86.52671813964844,87.8530502319336,86.364501953125,77.30585479736328,5903698.0,4.0,1.2222984084247486,78.64549941943947,73.87480087352928,62.42426245978711,93.70810589702839,33.68481960751484,75.15988184611003,72.92762641906738,14.020000457763672,6.643257331028838 100737,2020-01-03,MSFT,158.32000732421875,159.9499969482422,158.05999755859375,153.16246032714844,21116200.0,4.0,2.6045070491114473,156.0390751273949,144.09645343705822,65.10331885289553,112.01937000327781,39.37239813217106,148.46519877115887,143.0323341369629,14.020000457763672,6.643257331028838 100738,2020-01-03,NKE,100.58999633789062,102.0,100.30999755859375,98.20364379882812,4541800.0,4.0,1.998289604377618,99.59884157880413,91.94547223345174,65.83268045449157,95.61527417624873,37.73070668327818,93.74007212320963,91.13486569722494,14.020000457763672,6.643257331028838 100739,2020-01-03,PG,122.16000366210938,123.52999877929688,121.86000061035156,111.04473114013672,7970500.0,4.0,0.33703718158177765,114.42682784654883,111.55795914075586,49.940274315308,-51.85046003605574,13.25701778495738,112.15927047729492,110.78413887023926,14.020000457763672,6.643257331028838 100740,2020-01-03,TRV,136.5500030517578,137.3699951171875,136.35000610351562,125.5013198852539,927300.0,4.0,0.5465391690265875,126.30262986354674,122.84512785740051,51.07308378898195,110.754424305881,11.259538809285171,124.18630472819011,123.55383046468098,14.020000457763672,6.643257331028838 100741,2020-01-03,UNH,287.2699890136719,291.8800048828125,284.3599853515625,274.1690368652344,2711400.0,4.0,5.726225814626616,285.785626102932,261.6708649859352,63.9832394259727,30.175399089656665,19.451101864409182,270.1934875488281,252.11970698038738,14.020000457763672,6.643257331028838 100742,2020-01-03,V,188.41000366210938,190.9600067138672,187.9199981689453,184.81167602539062,4899700.0,4.0,2.194576408075676,186.9542302104582,175.63919935497148,59.639631332508586,122.6591283747922,22.893330944985806,179.92459920247396,176.4871342976888,14.020000457763672,6.643257331028838 100743,2020-01-03,VZ,60.59000015258789,60.790000915527344,60.06999969482422,48.89537811279297,13263200.0,4.0,0.16334989302109904,50.079912037359435,48.951025157464784,50.61959669295193,-33.34687720768598,10.979522210644731,49.17600708007812,48.89766470591227,14.020000457763672,6.643257331028838 100744,2020-01-03,WBA,58.540000915527344,59.349998474121094,58.18000030517578,49.744136810302734,4892300.0,4.0,0.05817471201631719,50.225042833589164,48.15349873135224,54.41018878602247,-12.151030182171127,8.07987546694878,49.625135040283205,48.79663200378418,14.020000457763672,6.643257331028838 100745,2020-01-03,WMT,118.2699966430664,118.79000091552734,117.58999633789062,111.09564208984375,5399200.0,4.0,-0.036305945031884335,114.06746743774926,111.22987600707495,48.51567648326228,-157.57931170487907,12.287086552793793,112.34246393839518,112.0923895517985,14.020000457763672,6.643257331028838 100804,2020-01-06,AAPL,73.44750213623047,74.98999786376953,73.1875,73.11488342285156,118387200.0,0.0,2.242219640982867,74.05111487005351,63.83044946100117,74.31078846857415,135.88404998814283,42.794214437969195,67.42568397521973,64.1489860534668,13.850000381469727,24.932781772776433 100805,2020-01-06,AMGN,237.1999969482422,240.4499969482422,236.55999755859375,214.1800994873047,1802800.0,0.0,3.021334505164276,219.8120677350745,207.03735548269896,67.56680005138055,31.93447168032585,21.033473227098465,211.5162831624349,199.52224451700846,13.850000381469727,24.932781772776433 100806,2020-01-06,AXP,123.37000274658203,124.16000366210938,123.12000274658203,117.60980224609375,2855200.0,0.0,1.2343098981491636,120.48813446649011,113.60607482306067,55.537598101180585,46.04594268238839,16.558730481102838,115.46643854777018,113.8111415863037,13.850000381469727,24.932781772776433 100807,2020-01-06,BA,329.29998779296875,334.8599853515625,327.8800048828125,331.7660827636719,5355000.0,0.0,-6.129983099625406,352.2385604842265,315.7799331681172,44.53481412130369,-65.38174711814597,26.77935527690381,342.6384043375651,347.9226064046224,13.850000381469727,24.932781772776433 100808,2020-01-06,CAT,147.27000427246094,148.55999755859375,146.5399932861328,135.05101013183594,2549600.0,0.0,1.4733589356548293,137.39338292195237,129.46392298625074,58.30031374545516,76.44097333350834,14.449866816943732,132.48121337890626,129.45565185546874,13.850000381469727,24.932781772776433 100809,2020-01-06,CRM,165.0,173.6699981689453,164.4499969482422,173.4499969482422,8836200.0,0.0,2.256949556714858,170.53266681775688,154.37933269396189,64.81654967797178,242.11391312824188,45.50447127678583,162.02266642252604,158.50883356730142,13.850000381469727,24.932781772776433 100810,2020-01-06,CSCO,47.13999938964844,47.81999969482422,47.0099983215332,42.544952392578125,22183600.0,0.0,0.6048229791630533,44.11049386114397,38.36490591912946,54.43320384542199,77.85356785961743,10.253428151156813,40.66842524210612,41.0810874303182,13.850000381469727,24.932781772776433 100811,2020-01-06,CVX,121.23999786376953,121.66999816894531,120.33000183105469,101.77644348144531,9953000.0,0.0,0.6779644327239396,103.026485754628,98.28918349586027,54.11606505358986,114.5576287485493,24.25995945703754,100.15106353759765,99.55173950195312,13.850000381469727,24.932781772776433 100812,2020-01-06,DIS,145.5399932861328,146.02999877929688,144.30999755859375,145.64999389648438,8262500.0,0.0,0.5517042051098713,148.53236059155498,143.76471429858177,54.4080094344298,-89.30922510174182,3.5697501492641686,146.95233764648438,140.5004430135091,13.850000381469727,24.932781772776433 100813,2020-01-06,GS,229.92999267578125,234.02000427246094,229.49000549316406,213.7572021484375,3329300.0,0.0,3.1807081974870357,215.7676198814638,201.7419016029112,61.757600961001856,95.71238612032066,39.967631904304774,205.70960184733073,200.28172073364257,13.850000381469727,24.932781772776433 100814,2020-01-06,HD,216.49000549316406,220.0,216.39999389648438,201.10948181152344,5682800.0,0.0,-0.43354671634563147,204.17943928881232,193.76062266187125,48.66508213328997,34.34964113677447,15.27920866697044,198.68455708821614,205.76716232299805,13.850000381469727,24.932781772776433 100815,2020-01-06,HON,177.83999633789062,178.3800048828125,176.92999267578125,164.44497680664062,3277900.0,0.0,0.6302356546181613,166.31791058260688,160.85821551602595,53.88445718040316,69.47267751711841,18.93464279812405,163.42007904052736,161.87895075480142,13.850000381469727,24.932781772776433 100816,2020-01-06,IBM,127.55258178710938,128.33651733398438,127.34225463867188,106.46443176269531,2537073.0,0.0,0.00047417146359407525,107.94542047179021,105.51298559510431,48.304651805975915,-34.11568249191018,7.055882222970935,106.51894861857096,106.95168240865071,13.850000381469727,24.932781772776433 100817,2020-01-06,INTC,59.59000015258789,60.20000076293945,59.33000183105469,53.747920989990234,17755200.0,0.0,0.7906027986030111,54.97965083489166,49.97810825934663,61.72045631519243,98.88250594567582,29.22754016682167,52.20324885050456,50.89380035400391,13.850000381469727,24.932781772776433 100818,2020-01-06,JNJ,144.0,144.1999969482422,142.85000610351562,130.44390869140625,7731300.0,0.0,2.0289637276436565,134.22932086936743,125.93336757667747,62.608166209080615,46.19179542214534,24.744571363523544,128.23093541463217,123.1870169321696,13.850000381469727,24.932781772776433 100819,2020-01-06,JPM,136.55999755859375,138.27000427246094,136.5,123.27247619628906,10259000.0,0.0,1.9630425880685323,125.2016830574624,118.61293715127782,65.75167438341589,56.248252970654875,23.691708756217572,120.0932253519694,115.68477961222331,13.850000381469727,24.932781772776433 100820,2020-01-06,KO,54.650001525878906,54.90999984741211,54.52000045776367,48.63486099243164,14698300.0,0.0,0.3493854760281039,49.42301713826212,47.70169714091269,54.99538988774801,58.55338640432938,3.5615737034355623,48.22504628499349,47.65377108256022,13.850000381469727,24.932781772776433 100821,2020-01-06,MCD,199.60000610351562,202.77000427246094,199.35000610351562,185.68592834472656,4660400.0,0.0,1.227135623057336,184.59082807297605,177.2897780061255,55.54288799660652,213.2328666196106,39.43667097538226,179.75452321370443,180.20598347981772,13.850000381469727,24.932781772776433 100822,2020-01-06,MMM,177.14999389648438,178.7100067138672,176.35000610351562,153.36837768554688,1998000.0,0.0,2.35488873319494,156.17584655067574,141.8200579903399,58.29130059909726,115.94156344615487,33.49726972551815,147.34480743408204,145.0278195699056,13.850000381469727,24.932781772776433 100823,2020-01-06,MRK,87.05152893066406,87.53816986083984,86.82251739501953,77.63626098632812,7522963.0,0.0,1.188847303384918,78.74651925077616,74.06982443818869,63.28750444194329,95.05683794593855,33.68481960751484,75.35616734822591,73.0410545349121,13.850000381469727,24.932781772776433 100824,2020-01-06,MSFT,157.0800018310547,159.10000610351562,156.50999450683594,153.5583953857422,20813700.0,0.0,2.5413034287756773,156.11991590713393,144.8943037583934,65.57981456661703,90.96786775615698,25.175641546574017,148.76807352701823,143.37445704142252,13.850000381469727,24.932781772776433 100825,2020-01-06,NKE,100.94999694824219,101.83999633789062,100.87000274658203,98.1169204711914,4612400.0,0.0,1.9501562701101989,99.65510879237584,92.47118210117884,65.55381348980696,91.98004030300153,37.73070668327818,94.02984466552735,91.28824132283529,13.850000381469727,24.932781772776433 100826,2020-01-06,PG,122.56999969482422,123.19000244140625,122.37999725341797,111.19872283935547,6674400.0,0.0,0.19642331652934786,114.55165799255072,111.26372820740046,50.30649462570124,-49.25457975335265,13.25701778495739,112.17316106160482,110.80745442708333,13.850000381469727,24.932781772776433 100827,2020-01-06,TRV,136.14999389648438,137.2100067138672,135.63999938964844,125.63868713378906,952800.0,0.0,0.5536337665321014,126.15499497214506,123.32904280861666,51.39891743936063,81.93546659777726,0.6963845020843195,124.26440963745117,123.50381546020508,13.850000381469727,24.932781772776433 100828,2020-01-06,UNH,288.0,291.6600036621094,287.2200012207031,276.07232666015625,3079100.0,0.0,5.298021982122407,285.7605576420601,262.70250082961957,65.06729337466288,40.97911830671227,19.45110186440919,270.73150227864585,253.22949625651043,13.850000381469727,24.932781772776433 100829,2020-01-06,V,188.0,189.2100067138672,187.16000366210938,184.4119873046875,10109500.0,0.0,2.1338650523430545,187.14327286579635,176.1617198099849,58.994695647991065,91.43402395626258,17.016960017597597,180.16925913492838,176.72436141967773,13.850000381469727,24.932781772776433 100830,2020-01-06,VZ,60.11000061035156,60.59000015258789,60.08000183105469,48.79013442993164,15094500.0,0.0,0.09831775308978052,50.134106797018745,48.8523067772,49.9428507666883,-51.33094428626423,10.979522210644706,49.19732462565104,48.91183141072591,13.850000381469727,24.932781772776433 100831,2020-01-06,WBA,59.040000915527344,59.779998779296875,58.47999954223633,50.173545837402344,6003300.0,0.0,0.1113084131262454,50.308161482561914,48.1116371777164,55.98639351441801,36.151378672063714,14.343075864721849,49.5760196685791,48.907423718770346,13.850000381469727,24.932781772776433 100832,2020-01-06,WMT,117.4000015258789,118.08999633789062,116.7699966430664,110.86947631835938,6445500.0,0.0,-0.14874041177499464,114.19034319762649,111.01181973572311,47.8286612787095,-202.7354917177677,20.362703303984457,112.31268361409505,112.0806266784668,13.850000381469727,24.932781772776433 100833,2020-01-07,AAPL,74.95999908447266,75.2249984741211,74.37000274658203,72.7710189819336,108872000.0,1.0,2.23603241199784,74.46762105753737,64.0890004939763,72.88014923623331,133.38611579211675,44.29823571662253,67.72142702738444,64.42940095265706,13.789999961853027,34.986146083166496 100834,2020-01-07,AMGN,239.30999755859375,240.0,237.58999633789062,212.16574096679688,1518900.0,1.0,2.6509427213705408,219.57982038636538,207.65018754820494,63.9175703491103,18.855604119765445,21.033473227098472,211.81991882324218,200.126421101888,13.789999961853027,34.986146083166496 100835,2020-01-07,AXP,123.47000122070312,124.4000015258789,123.36000061035156,116.99357604980469,2042300.0,1.0,1.0894431757096896,120.31670166266609,114.08244231926751,54.23673169139233,41.558704128994115,18.285733898464755,115.6250826517741,113.94998143513997,13.789999961853027,34.986146083166496 100836,2020-01-07,BA,334.260009765625,344.19000244140625,330.7099914550781,335.28515625,9898600.0,1.0,-5.343971963158992,349.3478672909247,316.99956923251284,46.06323161956868,-35.23644438069746,6.768827339086872,341.6721537272135,347.3995936075846,13.789999961853027,34.986146083166496 100837,2020-01-07,CAT,147.35000610351562,147.57000732421875,145.50999450683594,133.26661682128906,2841900.0,1.0,1.2649821372131669,137.20598677967897,129.9845344605554,55.48848887919525,31.94164892133218,6.757319308991863,132.57286224365234,129.8296330769857,13.789999961853027,34.986146083166496 100838,2020-01-07,CRM,173.22999572753906,176.8699951171875,172.08999633789062,176.0,8272700.0,1.0,2.947507025358391,173.16790444097535,153.54309562005983,66.6571501080663,312.449767211473,52.3281356242464,162.45999959309896,159.00200017293295,13.789999961853027,34.986146083166496 100839,2020-01-07,CSCO,47.720001220703125,47.720001220703125,47.099998474121094,42.269039154052734,16501900.0,1.0,0.5766552725476117,44.06529747299789,38.76345123000504,53.193665818142215,68.25631382132316,10.253428151156818,40.756755956014,41.105961608886716,13.789999961853027,34.986146083166496 100840,2020-01-07,CVX,119.0199966430664,119.7300033569336,117.7699966430664,100.47681427001953,7856900.0,1.0,0.5557635994037327,103.01933625857095,98.38494535763999,50.943288888314875,3.7311874736183577,1.9826149372977144,100.15922164916992,99.63033765157064,13.789999961853027,34.986146083166496 100841,2020-01-07,DIS,145.99000549316406,146.8699951171875,145.4199981689453,145.6999969482422,6906500.0,1.0,0.4865224009964777,148.46696718875572,143.72204648311927,54.47034860343133,-57.208127118224304,8.235388397824238,146.94150034586588,140.78594792683919,13.789999961853027,34.986146083166496 100842,2020-01-07,GS,235.0,237.77000427246094,234.75999450683594,215.16427612304688,5255200.0,1.0,3.310339528248022,216.6113809888624,201.89223381826648,62.79483169506503,132.49973103267968,48.7419117720177,206.2725407918294,200.84121119181316,13.789999961853027,34.986146083166496 100843,2020-01-07,HD,219.5,220.55999755859375,216.89999389648438,199.79290771484375,5685400.0,1.0,-0.4326205570488071,204.17973955579203,194.14798871569235,47.31776431869213,32.762537194711285,11.977717435174707,198.7262751261393,205.5901222229004,13.789999961853027,34.986146083166496 100844,2020-01-07,HON,177.3699951171875,178.07000732421875,175.58999633789062,164.53761291503906,3002800.0,1.0,0.600046053055479,166.40269387688633,160.9726067212582,54.01136032345383,36.96624098166004,8.235503675102104,163.45342915852865,162.14816563924154,13.789999961853027,34.986146083166496 100845,2020-01-07,IBM,127.81070709228516,129.0248565673828,127.53346252441406,106.53589630126953,3232977.0,1.0,-0.015974423572586716,107.90146613174664,105.63395028060688,48.48399772108665,-4.226189927811746,0.35194798409367906,106.52821197509766,106.88165130615235,13.789999961853027,34.986146083166496 100846,2020-01-07,INTC,59.779998779296875,59.79999923706055,58.88999938964844,52.85106658935547,21876100.0,1.0,0.6943679858115672,54.97242571194668,50.17546476046544,57.53374004990281,58.2202785810141,21.2506098646476,52.22447395324707,51.01487058003743,13.789999961853027,34.986146083166496 100847,2020-01-07,JNJ,144.00999450683594,145.4499969482422,141.3800048828125,131.240478515625,7382900.0,1.0,1.9091848563296594,134.2144803689477,126.3646128012183,63.975193741453836,46.37709830076956,9.174702343559218,128.51695149739584,123.44060249328614,13.789999961853027,34.986146083166496 100848,2020-01-07,JPM,137.27999877929688,137.86000061035156,135.82000732421875,121.1767807006836,10531300.0,1.0,1.6936688493929353,125.12598596693948,118.8403668772988,60.178113947981345,27.824687730105378,17.41544483578433,120.29473622639973,116.0176939646403,13.789999961853027,34.986146083166496 100849,2020-01-07,KO,54.45000076293945,54.599998474121094,54.150001525878906,48.261226654052734,9973900.0,1.0,0.2850131410769592,49.42361948495373,47.68597218985096,52.35611734036399,8.711074064425354,12.979488438132897,48.274943033854164,47.668417867024736,13.789999961853027,34.986146083166496 100850,2020-01-07,MCD,201.8699951171875,202.67999267578125,200.50999450683594,185.96127319335938,4047400.0,1.0,1.4384754931619739,185.46764170831102,177.08107960516554,55.88651758617701,209.52788323515986,39.43667097538225,180.1064717610677,180.0869603474935,13.789999961853027,34.986146083166496 100851,2020-01-07,MMM,178.27999877929688,178.50999450683594,176.82000732421875,152.75015258789062,2173000.0,1.0,2.2975788836855884,156.58882648793877,141.95917308481512,57.48169138406441,102.99855894963099,33.497269725518166,147.71001180013022,145.4127332051595,13.789999961853027,34.986146083166496 100852,2020-01-07,MRK,86.64122009277344,86.94656372070312,85.03816986083984,75.56912231445312,11132275.0,1.0,0.9841911042054505,78.69301709641591,74.20424242506847,55.09557087149481,25.225349639310544,4.144859274389468,75.47821935017903,73.12592074076335,13.789999961853027,34.986146083166496 100853,2020-01-07,MSFT,159.32000732421875,159.6699981689453,157.32000732421875,152.1582794189453,21634100.0,1.0,2.351134037386089,156.11888129705707,145.4582793474742,62.45992215261238,85.1541189284714,28.0563849282478,149.0287836710612,143.67945149739583,13.789999961853027,34.986146083166496 100854,2020-01-07,NKE,101.80999755859375,102.73999786376953,100.80999755859375,98.06875610351562,6719900.0,1.0,1.8863787934751457,99.77229347979939,92.81456793987836,65.39466188719368,92.30769045676053,44.170369946310515,94.34652252197266,91.43312581380208,13.789999961853027,34.986146083166496 100855,2020-01-07,PG,122.87999725341797,123.20999908447266,121.87000274658203,110.51024627685547,7583400.0,1.0,0.02909610882127822,114.76672312204722,110.84936650807974,48.66007020903788,-73.72865071954355,18.130409728233058,112.2229860941569,110.8198954264323,13.789999961853027,34.986146083166496 100856,2020-01-07,TRV,135.88999938964844,136.6300048828125,135.10000610351562,123.79771423339844,1204600.0,1.0,0.40602475809036775,126.12843432147466,123.3794193772558,47.05445276483827,-19.597721118516368,6.519151763186071,124.30360514322916,123.41917266845704,13.789999961853027,34.986146083166496 100857,2020-01-07,UNH,290.70001220703125,291.489990234375,287.5799865722656,274.4058532714844,2492900.0,1.0,4.769220281980097,285.4247127214806,263.9473881085975,63.34048420321224,32.55083291552904,19.451101864409186,271.1828379313151,254.2855707804362,13.789999961853027,34.986146083166496 100858,2020-01-07,V,189.58999633789062,190.10000610351562,188.60000610351562,183.9246368408203,4392300.0,1.0,2.0231046648099777,187.1952380865596,176.74528620543256,58.20081850601677,98.9839827318535,21.703641115671594,180.45518442789714,176.95346603393554,13.789999961853027,34.986146083166496 100859,2020-01-07,VZ,60.099998474121094,60.18000030517578,59.58000183105469,48.24774932861328,14293100.0,1.0,0.0029790285017980977,50.27708721257344,48.580610846508584,46.619975911363646,-115.19162577522357,20.580024830184225,49.19705467224121,48.908728218078615,13.789999961853027,34.986146083166496 100860,2020-01-07,WBA,59.220001220703125,59.47999954223633,58.619998931884766,49.92094802856445,4365700.0,1.0,0.1315186567309894,50.3797390352136,48.09562984601199,54.832763277444464,29.781933503793752,14.343075864721852,49.538691965738934,49.00216573079427,13.789999961853027,34.986146083166496 100861,2020-01-07,WMT,117.26000213623047,117.5199966430664,116.19999694824219,109.84228515625,6846900.0,1.0,-0.31707622159355253,114.45314156430668,110.44557822329098,44.84502306006754,-240.89213761799294,25.462046661946026,112.22583567301432,112.04111137390137,13.789999961853027,34.986146083166496 100862,2020-01-08,AAPL,74.29000091552734,76.11000061035156,74.29000091552734,73.9416275024414,132079200.0,2.0,2.299084893352102,74.91686929106014,64.52429815889103,74.60211117923126,138.85125363864532,49.62949002423144,68.058060836792,64.70452480316162,13.449999809265137,42.0028689034494 100863,2020-01-08,AMGN,237.92999267578125,239.5800018310547,236.61000061035156,212.326171875,2214700.0,2.0,2.3433374621139365,219.13262586640747,208.57868547392457,64.07741934306978,6.811451922839134,14.56341421951978,212.04215037027996,200.70198644002278,13.449999809265137,42.0028689034494 100864,2020-01-08,AXP,124.05000305175781,126.36000061035156,123.80000305175781,119.01284790039062,3458200.0,2.0,1.1246098151476076,120.23379603382543,114.68638218883083,57.603071065656366,76.7752181422732,30.7908565721228,115.84284795125326,114.10074729919434,13.449999809265137,42.0028689034494 100865,2020-01-08,BA,332.3999938964844,334.0299987792969,329.6000061035156,329.41009521484375,8239200.0,2.0,-5.135917144365521,346.57061396474694,317.8045569336906,43.97060717263346,-61.427245544401195,8.603415052279088,340.347699991862,346.71409301757814,13.449999809265137,42.0028689034494 100866,2020-01-08,CAT,146.8300018310547,148.57000732421875,146.4600067138672,134.45016479492188,2153200.0,2.0,1.1817222943111858,137.0280299327798,130.60404556770848,56.914322459451654,64.09577568316463,12.837435529254975,132.6881830851237,130.13737500508626,13.449999809265137,42.0028689034494 100867,2020-01-08,CRM,175.22999572753906,178.85000610351562,174.75,177.3300018310547,7225100.0,2.0,3.5610492676520096,175.57212467510945,153.1238759962773,67.57246355731203,294.49377120248306,55.97436624289459,162.94399973551432,159.46800028483074,13.449999809265137,42.0028689034494 100868,2020-01-08,CSCO,46.970001220703125,47.790000915527344,46.810001373291016,42.295745849609375,25175900.0,2.0,0.550145435129231,43.958257288689374,39.22120934033895,53.300149319651155,60.91376350071029,3.7649355720683535,40.845682779947914,41.12524312337239,13.449999809265137,42.0028689034494 100869,2020-01-08,CVX,118.55000305175781,119.08999633789062,117.6500015258789,99.3290786743164,7295900.0,2.0,0.36213146196681123,102.98817257917726,98.4498637672583,48.35337309933018,-31.015166714347103,3.0089597026695043,100.13305994669597,99.66807912190755,13.449999809265137,42.0028689034494 100870,2020-01-08,DIS,145.49000549316406,146.1300048828125,144.82000732421875,145.39999389648438,6984200.0,2.0,0.4059777537475213,148.46608561690368,143.7290025788971,54.01197988590351,-77.0395138038957,4.379333426741611,146.87460530598958,141.0551867167155,13.449999809265137,42.0028689034494 100871,2020-01-08,GS,235.67999267578125,239.75,235.47999572753906,217.2383575439453,3564700.0,2.0,3.539631658252091,217.4786298917615,202.48231676351196,64.2724609412942,141.95565521771977,52.64815759519419,206.8425313313802,201.36243311564127,13.449999809265137,42.0028689034494 100872,2020-01-08,HD,218.8000030517578,222.97000122070312,218.6699981689453,202.7826690673828,4916200.0,2.0,-0.18846530375563475,204.6363621815826,194.17228955181585,50.53487621061666,97.36252162241229,1.0580045948465786,198.88309580485026,205.41672999064127,13.449999809265137,42.0028689034494 100873,2020-01-08,HON,177.6699981689453,179.10000610351562,176.72999572753906,164.6765899658203,2545500.0,2.0,0.5806415880409475,166.40899779828675,161.2692370649945,54.20693418893434,77.86421870959961,14.551497716287548,163.48338317871094,162.38036575317383,13.449999809265137,42.0028689034494 100874,2020-01-08,IBM,128.5946502685547,129.88528442382812,128.0305938720703,107.42508697509766,4545916.0,2.0,0.04225313462264069,107.97251861349284,105.67325393899739,50.686097331361594,67.476100248356,7.396623884961835,106.55388209025065,106.80512402852376,13.449999809265137,42.0028689034494 100875,2020-01-08,INTC,58.88999938964844,59.31999969482422,58.52000045776367,52.88694381713867,23133500.0,2.0,0.6139193160595298,54.91552427982146,50.45119630123323,57.65261522993027,39.079677186890365,14.87647983233119,52.2651309967041,51.12197049458822,13.449999809265137,42.0028689034494 100876,2020-01-08,JNJ,144.8699951171875,145.97999572753906,143.6999969482422,131.22238159179688,6605800.0,2.0,1.7921402896519965,134.15033366733323,126.83249180263746,63.92027212928972,64.10365693160482,13.343266485504724,128.75351842244467,123.65987383524576,13.449999809265137,42.0028689034494 100877,2020-01-08,JPM,135.6999969482422,137.5800018310547,135.60000610351562,122.12206268310547,9695300.0,2.0,1.538727088636378,124.96912579093343,119.29931064095133,61.69327023707989,28.159852631247322,15.390490749935138,120.50235417683919,116.33785998026529,13.449999809265137,42.0028689034494 100878,2020-01-08,KO,54.27000045776367,54.63999938964844,54.150001525878906,48.350189208984375,10676000.0,2.0,0.238427690541954,49.41558949976864,47.718911766710846,52.91272000403901,8.682535362382968,11.718638415880076,48.32574513753255,47.689845403035484,13.449999809265137,42.0028689034494 100879,2020-01-08,MCD,202.6199951171875,206.69000244140625,202.1999969482422,188.971435546875,5284200.0,2.0,1.827789191750469,187.03419011313633,176.54515101235194,59.432704201350866,278.9933767249149,53.417617651923244,180.5347462972005,180.05974960327148,13.449999809265137,42.0028689034494 100880,2020-01-08,MMM,178.0,181.5,177.64999389648438,155.09420776367188,2758300.0,2.0,2.4134849257712006,157.30224290267537,142.17307600601603,59.67831105008579,126.9077264574219,42.099830004320786,148.08294219970702,145.75456720987955,13.449999809265137,42.0028689034494 100881,2020-01-08,MRK,85.0095443725586,85.40076446533203,84.36068725585938,75.06082153320312,15200506.0,2.0,0.77208386470069,78.65096585181459,74.28731692406433,53.33930514154464,-24.065072650585385,4.426463857144235,75.5836077372233,73.19418144226074,13.449999809265137,42.0028689034494 100882,2020-01-08,MSFT,158.92999267578125,160.8000030517578,157.9499969482422,154.5819091796875,27746500.0,2.0,2.368685360802317,156.32554224726366,146.09458104375196,65.406947336109,107.96031435678667,33.48346690993088,149.3667414347331,144.01553751627605,13.449999809265137,42.0028689034494 100883,2020-01-08,NKE,101.30999755859375,102.13999938964844,100.8499984741211,97.8471450805664,4942200.0,2.0,1.7972351185716633,99.72983334932285,93.33108812894865,64.64760402465355,81.18272430908861,44.17036994631051,94.61801300048828,91.56022198994954,13.449999809265137,42.0028689034494 100884,2020-01-08,PG,122.19000244140625,123.43000030517578,122.0,110.98130798339844,5385100.0,2.0,-0.06475471389040877,114.8154909218929,110.58680705173991,49.822426563753986,-69.45141577325165,15.147267790318237,112.29002227783204,110.85293935139974,13.449999809265137,42.0028689034494 100885,2020-01-08,TRV,135.94000244140625,137.6999969482422,135.49000549316406,125.12580108642578,1942800.0,2.0,0.3916938621670738,126.15096004848235,123.46314288730866,50.1960358424869,73.06179002666352,7.517687024637115,124.3737185160319,123.34088401794433,13.449999809265137,42.0028689034494 100886,2020-01-08,UNH,291.5,297.3800048828125,290.0400085449219,280.1914367675781,3379200.0,2.0,4.762094895152643,284.9789980592292,266.13164036850515,66.53056729843735,76.4110531501119,33.516162113668926,271.817909749349,255.46416956583658,13.449999809265137,42.0028689034494 100887,2020-01-08,V,189.49000549316406,192.5,188.8000030517578,187.0730438232422,5712000.0,2.0,2.164426232550653,187.80672932061793,177.01106547918675,61.64972598356649,135.8263713191399,32.665795641564024,180.85970306396484,177.19968744913737,13.449999809265137,42.0028689034494 100888,2020-01-08,VZ,59.66999816894531,60.099998474121094,59.630001068115234,48.3368034362793,15926500.0,2.0,-0.06464647110234267,50.355303724148136,48.39715675558819,47.21647326711136,-112.71213863279226,20.58002483018423,49.19597549438477,48.90576006571452,13.449999809265137,42.0028689034494 100889,2020-01-08,WBA,56.04999923706055,56.79999923706055,54.90999984741211,47.00770568847656,17431800.0,2.0,-0.08654129528633092,50.62683711061836,47.60604214658378,44.01264720140628,-313.8593117337591,31.603427927440165,49.40481745402018,49.0335885365804,13.449999809265137,42.0028689034494 100890,2020-01-08,WMT,116.30000305175781,116.7300033569336,115.68000030517578,109.46534729003906,5875800.0,2.0,-0.4754189653760079,114.70561260666281,109.89154849563212,43.80761574975542,-249.2032072673113,29.8429025984355,112.14205856323242,111.98546333312989,13.449999809265137,42.0028689034494 100891,2020-01-09,AAPL,76.80999755859375,77.60749816894531,76.55000305175781,75.5122299194336,170108400.0,3.0,2.447574809234709,75.62709422624184,64.81763538801599,76.65909894435802,166.9579770720631,57.06276242517575,68.40973472595215,65.0072031656901,12.539999961853027,20.444585614259633 100892,2020-01-09,AMGN,239.69000244140625,239.69000244140625,237.97000122070312,212.95901489257812,1629000.0,3.0,2.1261146938750812,218.72834372991014,209.43664192682814,64.7152889457304,18.001641949849297,15.10792253382977,212.17257843017578,201.25725682576498,12.539999961853027,20.444585614259633 100893,2020-01-09,AXP,126.48999786376953,127.87999725341797,126.38999938964844,121.16480255126953,2787100.0,3.0,1.3110118573397642,120.61140661176111,115.00343256060216,60.783402319551776,125.46826103933797,38.582557206878846,116.08384908040365,114.28753662109375,12.539999961853027,20.444585614259633 100894,2020-01-09,BA,334.95001220703125,341.7300109863281,332.04998779296875,334.3507080078125,8175600.0,3.0,-4.520259304055514,344.5441034642964,318.6819036157817,46.10076218317072,-29.216205783705156,5.226016551701694,339.1286193847656,346.1395975748698,12.539999961853027,20.444585614259633 100895,2020-01-09,CAT,147.80999755859375,147.97000122070312,146.50999450683594,134.11325073242188,2272500.0,3.0,1.0761469674585555,136.70345458368368,131.33284149785928,56.38246277543506,51.04694716637449,12.837435529254973,132.7151901245117,130.43980255126954,12.539999961853027,20.444585614259633 100896,2020-01-09,CRM,178.83999633789062,179.89999389648438,177.2899932861328,179.60000610351562,5952900.0,3.0,4.182245960498335,177.99757924915633,153.0184226429335,69.07153781262053,267.9145867059196,57.80387669717779,163.54033304850262,159.97183380126953,12.539999961853027,20.444585614259633 100897,2020-01-09,CSCO,47.790000915527344,47.880001068115234,47.06999969482422,42.11772918701172,18203600.0,3.0,0.5089053964303432,43.775637722526255,39.71907434412414,52.4769406068017,59.74678701232841,5.607832118946462,40.911004130045576,41.149068133036295,12.539999961853027,20.444585614259633 100898,2020-01-09,CVX,117.58999633789062,117.91999816894531,116.18000030517578,99.16875457763672,7345300.0,3.0,0.19350913048519658,103.01288646845593,98.39308276982531,48.00073699368989,-79.03909068046825,14.704826975889551,100.10858688354492,99.70273056030274,12.539999961853027,20.444585614259633 100899,2020-01-09,DIS,146.47000122070312,146.6300048828125,144.61000061035156,144.8300018310547,6664200.0,3.0,0.29277699351823117,148.4833886849281,143.67171080237662,53.13318591731778,-76.82036673633836,7.32067771783968,146.74232177734376,141.32022755940756,12.539999961853027,20.444585614259633 100900,2020-01-09,GS,241.33999633789062,243.39999389648438,239.82000732421875,221.6605987548828,3980700.0,3.0,4.031710185387055,219.29966025864135,202.55444435561648,67.1500989044469,177.63997130883624,58.830639674825335,207.48512471516926,201.940096282959,12.539999961853027,20.444585614259633 100901,2020-01-09,HD,222.63999938964844,225.5500030517578,221.85000610351562,205.8912811279297,4843600.0,3.0,0.2529526266317248,205.71339775369,193.9446405763881,53.58365668019312,165.2257402606495,12.689509690548478,199.13233235677083,205.3024164835612,12.539999961853027,20.444585614259633 100902,2020-01-09,HON,178.6999969482422,179.42999267578125,178.05999755859375,165.89019775390625,1789500.0,3.0,0.6556336787397186,166.48636408156955,161.65785436325467,55.90106476187813,122.81384985091202,16.51927743356493,163.56243743896485,162.64124221801757,12.539999961853027,20.444585614259633 100903,2020-01-09,IBM,129.7705535888672,130.77438354492188,129.35946655273438,108.56036376953125,3902208.0,3.0,0.17795489020481625,108.29517083770885,105.57527975433216,53.32147033384821,169.09645706563302,14.674028388820211,106.57425893147787,106.75693372090657,12.539999961853027,20.444585614259633 100904,2020-01-09,INTC,59.04999923706055,59.5099983215332,58.83000183105469,53.18290328979492,18813300.0,3.0,0.5675028026359641,54.851339393512426,50.75842623148757,58.64061728026517,52.862903827114664,17.2639900951268,52.2797794342041,51.240692647298175,12.539999961853027,20.444585614259633 100905,2020-01-09,JNJ,145.75999450683594,146.02999877929688,144.99000549316406,131.61163330078125,6112700.0,3.0,1.7110668732890701,133.96248132106635,127.50916861179499,64.59655168432158,73.25724832785251,13.742531909305935,129.00125071207682,123.89477284749348,12.539999961853027,20.444585614259633 100906,2020-01-09,JPM,138.0500030517578,138.22999572753906,137.0399932861328,122.5679702758789,9469000.0,3.0,1.4353695958587878,124.7773125884415,119.82982394720304,62.39154736481463,47.48434302099602,19.760916974408016,120.70415954589843,116.66087964375814,12.539999961853027,20.444585614259633 100907,2020-01-09,KO,55.0,55.400001525878906,54.84000015258789,49.230899810791016,15398000.0,3.0,0.2694681098903615,49.460942923064664,47.813226998810336,57.94438125368367,117.95672276687078,8.924431939564718,48.400311660766604,47.725951449076334,12.539999961853027,20.444585614259633 100908,2020-01-09,MCD,206.86000061035156,209.3699951171875,206.10000610351562,191.21070861816406,5971600.0,3.0,2.2906090103855945,188.95103371675157,175.85807730619763,61.79610962329162,309.65115923192155,60.01244673379882,181.0756581624349,180.0795873006185,12.539999961853027,20.444585614259633 100909,2020-01-09,MMM,181.50999450683594,181.58999633789062,179.75999450683594,155.58364868164062,2746300.0,3.0,2.5158341211375443,157.79973099973034,142.83817183230093,60.123304633778275,128.53651187491621,42.33981320490616,148.3966283162435,146.07036666870118,12.539999961853027,20.444585614259633 100910,2020-01-09,MRK,84.8759536743164,85.92557525634766,84.71373748779297,75.72161865234375,9714750.0,3.0,0.649817463029251,78.60411513716177,74.40929581254527,55.25738008039499,-4.204278918033514,2.236322153433221,75.70401128133138,73.26854718526205,12.539999961853027,20.444585614259633 100911,2020-01-09,MSFT,161.83999633789062,162.22000122070312,161.02999877929688,156.5131072998047,21385000.0,3.0,2.5094985227952975,156.74329354191124,146.73511984920205,67.50941815653518,142.53389437625898,39.60354205909945,149.716286722819,144.3858950297038,12.539999961853027,20.444585614259633 100912,2020-01-09,NKE,101.94000244140625,102.41000366210938,101.38999938964844,97.7796859741211,5007500.0,3.0,1.7015305429215033,99.64422985833652,93.84739230352871,64.41587664725719,82.75825939878021,46.081889173363436,94.90134963989257,91.6701764424642,12.539999961853027,20.444585614259633 100913,2020-01-09,PG,122.51000213623047,123.87999725341797,122.51000213623047,112.19519805908203,5944000.0,3.0,-0.04071207933488097,114.80803528659631,110.5562141335697,52.67848742790821,-37.59898002388805,9.122048059103108,112.39087855021158,110.92181727091472,12.539999961853027,20.444585614259633 100914,2020-01-09,TRV,136.6999969482422,137.91000366210938,136.6999969482422,126.0508804321289,1228600.0,3.0,0.4497977078996058,126.31706215842819,123.48755133644487,52.23813194203148,146.27395439392956,10.005813130922741,124.47770182291667,123.2702751159668,12.539999961853027,20.444585614259633 100915,2020-01-09,UNH,294.2900085449219,297.20001220703125,293.7200012207031,278.6005859375,2838200.0,3.0,4.575337960108925,284.2402681018168,268.2623289440817,64.92354086943756,78.25620390956567,33.516162113668926,272.216640218099,256.6395220438639,12.539999961853027,20.444585614259633 100916,2020-01-09,V,193.0,193.9199981689453,192.52000427246094,188.36947631835938,6748000.0,3.0,2.3539015489658937,188.4811722296668,177.40787043390742,62.95187966456538,171.33047468917815,38.14329666398913,181.25869954427083,177.46265029907227,12.539999961853027,20.444585614259633 100917,2020-01-09,VZ,58.88999938964844,59.400001525878906,58.79999923706055,48.13639831542969,20134600.0,3.0,-0.13287943375339495,50.42404598031912,48.185326349392795,46.01932452835943,-181.651108916446,34.0677416522092,49.19820022583008,48.90390421549479,12.539999961853027,20.444585614259633 100918,2020-01-09,WBA,55.790000915527344,56.09000015258789,54.619998931884766,46.0394287109375,8469600.0,3.0,-0.3336412297442024,51.001441183965554,46.91738015087331,41.216203850180264,-322.60293126948756,33.82532372419868,49.23670221964518,49.05333086649577,12.539999961853027,20.444585614259633 100919,2020-01-09,WMT,116.1500015258789,117.37000274658203,116.08000183105469,110.59619903564453,5563700.0,3.0,-0.5038483950105217,114.73942429837149,109.68999617281992,47.57170529246589,-166.52572151008417,20.523342937500356,112.10973587036133,111.96539293924967,12.539999961853027,20.444585614259633 100920,2020-01-10,AAPL,77.6500015258789,78.1675033569336,77.0625,75.68291473388672,140644800.0,4.0,2.549636354634899,76.25610617804098,65.15340538812113,76.86970321605743,158.8077706914512,59.45461679209283,68.78400713602701,65.31495513916016,12.5600004196167,10.930878401118488 100921,2020-01-10,AMGN,238.67999267578125,240.92999267578125,237.61000061035156,212.36181640625,1777600.0,4.0,1.8840569227686217,218.2301273524649,210.31366079450774,63.61259883667364,17.22229615691577,21.16245469254586,212.28755696614584,201.7764544169108,12.5600004196167,10.930878401118488 100922,2020-01-10,AXP,127.58000183105469,128.1699981689453,126.91999816894531,120.6623764038086,2789200.0,4.0,1.4020334586063683,120.59367915831257,115.69014194764446,59.701750713224634,121.34439585835398,39.96110525840981,116.33361078898112,114.44705721537272,12.5600004196167,10.930878401118488 100923,2020-01-10,BA,335.55999755859375,337.70001220703125,329.45001220703125,327.96868896484375,7161700.0,4.0,-4.4955003009263805,341.09178017784143,320.1381026346586,43.8719046234531,-51.929857780407914,0.6021054996441857,337.68421325683596,345.4953028361003,12.5600004196167,10.930878401118488 100924,2020-01-10,CAT,147.4499969482422,147.72000122070312,145.8300018310547,133.0390167236328,2393700.0,4.0,0.8954735913890204,136.47733757938389,131.75287940059658,54.69653738723228,27.66123292688942,7.39595975198311,132.7164052327474,130.68442967732747,12.5600004196167,10.930878401118488 100925,2020-01-10,CRM,179.83999633789062,180.67999267578125,178.69000244140625,180.1999969482422,5111800.0,4.0,4.66914012101995,180.0387559652221,153.3582456827271,69.45759674237937,233.67699929176882,59.15183121890942,164.12899983723958,160.42950032552082,12.5600004196167,10.930878401118488 100926,2020-01-10,CSCO,47.47999954223633,47.560001373291016,47.060001373291016,41.94861602783203,13502600.0,4.0,0.4573048246783671,43.49792164111697,40.279219166988504,51.69234161971356,48.63260503158962,5.368211176906556,40.97481155395508,41.165509414672854,12.5600004196167,10.930878401118488 100927,2020-01-10,CVX,117.5199966430664,117.69000244140625,116.4000015258789,98.2657470703125,6393800.0,4.0,-0.012842401949185955,102.98050977573706,98.44318178310084,46.04418839653837,-91.86476144137204,14.704826975889551,100.07061004638672,99.720521291097,12.5600004196167,10.930878401118488 100928,2020-01-10,DIS,145.3000030517578,145.5,144.25999450683594,144.6199951171875,5152500.0,4.0,0.1839977769216148,148.44379074059464,143.50220687903425,52.80572040499597,-100.10599650248002,4.9059752243133445,146.53842519124348,141.5807741800944,12.5600004196167,10.930878401118488 100929,2020-01-10,GS,242.75,243.38999938964844,241.38999938964844,221.21287536621094,2248100.0,4.0,4.33558055387067,220.3750607351829,203.39047728971946,66.58837605964179,168.18243730688485,58.830639674825335,208.12187856038412,202.50060628255207,12.5600004196167,10.930878401118488 100930,2020-01-10,HD,224.75,225.49000549316406,223.02999877929688,205.00442504882812,4226600.0,4.0,0.5251638805780487,205.98930732316586,194.78601005964663,52.626373618296064,155.62352920175238,12.689509690548487,199.2805404663086,205.15151748657226,12.5600004196167,10.930878401118488 100931,2020-01-10,HON,179.89999389648438,179.89999389648438,178.13999938964844,165.5288848876953,1671700.0,4.0,0.6780938780938186,166.64392155500997,161.7476464381541,55.2713045709283,123.75761836501714,19.347139446464798,163.56737772623697,162.88595733642578,12.5600004196167,10.930878401118488 100932,2020-01-10,IBM,130.9751434326172,131.806884765625,130.31549072265625,108.52066802978516,3405148.0,4.0,0.27907934180419147,108.53685200373705,105.56621424992507,53.218597302311075,211.60081019848948,22.258203564600638,106.6166005452474,106.69552714029948,12.5600004196167,10.930878401118488 100933,2020-01-10,INTC,59.56999969482422,60.08000183105469,58.869998931884766,52.86003875732422,15200600.0,4.0,0.49891374476928974,54.78747089257837,50.990004464477295,57.136248460215874,56.844636485658896,24.091709238623356,52.280975341796875,51.3390193939209,12.5600004196167,10.930878401118488 100934,2020-01-10,JNJ,145.75,146.17999267578125,144.89999389648438,131.31292724609375,5042600.0,4.0,1.6042200740747603,133.80031428205646,128.0406746400627,63.649454714856304,67.52993659429545,14.998352225734124,129.23932774861655,124.09292869567871,12.5600004196167,10.930878401118488 100935,2020-01-10,JPM,137.2100067138672,137.25,135.80999755859375,121.3462142944336,10190900.0,4.0,1.2405719993409718,124.37710035616604,120.47491456692967,59.32631786521296,11.899299824559035,8.431251000038978,120.8599240620931,116.91169942220053,12.5600004196167,10.930878401118488 100936,2020-01-10,KO,55.47999954223633,55.93000030517578,55.45000076293945,49.39992141723633,13040100.0,4.0,0.30419987018015604,49.54012008137801,47.87460770182511,58.818050306449365,167.31424967103922,19.95073130893102,48.460497283935545,47.761783854166666,12.5600004196167,10.930878401118488 100937,2020-01-10,MCD,208.44000244140625,208.9499969482422,207.27000427246094,190.21954345703125,2336400.0,4.0,2.548046017711499,190.15201231525867,175.80885957194835,60.190455400625716,252.41033834413062,60.01244673379881,181.5190907796224,180.10053558349608,12.5600004196167,10.930878401118488 100938,2020-01-10,MMM,181.61000061035156,182.17999267578125,180.13999938964844,154.95687866210938,2103800.0,4.0,2.517353014853569,158.11682469441976,143.52825739786542,59.256970009306585,118.94661552157739,43.96734826359791,148.71832936604818,146.3406763712565,12.5600004196167,10.930878401118488 100939,2020-01-10,MRK,85.61068725585938,85.98282623291016,85.3530502319336,75.84869384765625,5945304.0,4.0,0.5567564235904712,78.53450766318093,74.57683572060813,55.62030317210513,6.196636480663895,2.9583390371447473,75.78265279134115,73.34012260437012,12.5600004196167,10.930878401118488 100940,2020-01-10,MSFT,162.82000732421875,163.22000122070312,161.17999267578125,155.78890991210938,20725900.0,4.0,2.5334532196654607,156.8693556834503,147.5398926686005,65.9543902775535,133.61971687207318,43.515821589544714,150.0159439086914,144.71178487141927,12.5600004196167,10.930878401118488 100941,2020-01-10,NKE,101.88999938964844,101.93000030517578,100.76000213623047,97.22084045410156,5135300.0,4.0,1.5625773946707255,99.4305703854606,94.41948836087728,62.49609326171162,65.54189774877203,34.58836646228832,95.1522829691569,91.77225850423177,12.5600004196167,10.930878401118488 100942,2020-01-10,PG,123.9000015258789,124.31999969482422,123.30000305175781,112.30392456054688,3927100.0,4.0,-0.012737962921434587,114.77987819225793,110.52186588733191,52.9267500261177,-15.53795013243012,3.463368768306945,112.44251505533855,111.03526433308919,12.5600004196167,10.930878401118488 100943,2020-01-10,TRV,135.8000030517578,136.47000122070312,135.32000732421875,124.11827087402344,1343200.0,4.0,0.3360264803152688,126.20428963016157,123.68092536617631,47.985923758712815,-20.728049974435905,7.478978526014757,124.46719258626302,123.16442184448242,12.5600004196167,10.930878401118488 100944,2020-01-10,UNH,296.07000732421875,296.07000732421875,292.2099914550781,279.46234130859375,2477900.0,4.0,4.445621838778891,283.2788043205777,270.6091290290317,65.39198338021075,68.16053459438615,27.01874734314021,272.68402811686195,257.5462511698405,12.5600004196167,10.930878401118488 100945,2020-01-10,V,193.5,194.57000732421875,193.11000061035156,188.87635803222656,6586400.0,4.0,2.5159607905801806,189.0165970848217,178.01874990004157,63.453778543795366,167.66088544273907,40.511270049429335,181.62325439453124,177.71151784261068,12.5600004196167,10.930878401118488 100946,2020-01-10,VZ,59.02000045776367,59.29999923706055,58.84000015258789,48.250919342041016,11786700.0,4.0,-0.17568843161353698,50.45634980145,48.03352942523456,46.8164588210344,-173.06558228167208,34.06774165220921,49.190480422973636,48.89113953908284,12.5600004196167,10.930878401118488 100947,2020-01-10,WBA,54.84000015258789,54.880001068115234,54.060001373291016,45.65211868286133,6688000.0,4.0,-0.5543323916902736,51.322281531994065,46.277430458362375,40.16033908099762,-307.92590556083144,37.98389633482474,49.08486531575521,49.05477803548177,12.5600004196167,10.930878401118488 100948,2020-01-10,WMT,117.23999786376953,117.33999633789062,115.9800033569336,109.67267608642578,6054800.0,4.0,-0.5940516489922203,114.86061030550981,109.32191075161909,45.02376319623432,-170.8153699099602,21.46483967918457,112.03818588256836,111.92430165608724,12.5600004196167,10.930878401118488 101007,2020-01-13,AAPL,77.91000366210938,79.26750183105469,77.7874984741211,77.29985809326172,121532000.0,0.0,2.7295303535779567,77.12579602458844,65.3933651997768,78.74882801390329,165.12053391727358,63.70047339655333,69.18331769307454,65.65350615183512,12.319999694824219,19.577260005214615 101008,2020-01-13,AMGN,238.25999450683594,238.3300018310547,234.7899932861328,211.16748046875,2004400.0,0.0,1.5776651250610598,218.1123222906072,210.51435465031074,61.44651674300926,-32.612673370886604,3.2589940532525237,212.35826721191407,202.2971440633138,12.319999694824219,19.577260005214615 101009,2020-01-13,AXP,127.83999633789062,128.9499969482422,127.62999725341797,121.85685729980469,3285700.0,0.0,1.5526553150217097,121.17002529355548,115.71327930239178,61.391474961123,138.52628091532912,43.60077174717878,116.60618260701497,114.6293202718099,12.319999694824219,19.577260005214615 101010,2020-01-13,BA,332.3999938964844,334.1000061035156,330.0799865722656,328.26690673828125,5648500.0,0.0,-4.401081996879384,338.1315490150464,321.50083623885985,44.00277441292236,-55.03028964025254,0.6021054996441838,336.4323282877604,344.8317642211914,12.319999694824219,19.577260005214615 101011,2020-01-13,CAT,146.52999877929688,146.8300018310547,145.5500030517578,133.66717529296875,3355200.0,0.0,0.7938250647700045,136.47764213892808,131.7562171140016,55.50142284642587,20.21908234249025,5.163698889930644,132.75069834391277,130.95217272440593,12.319999694824219,19.577260005214615 101012,2020-01-13,CRM,181.25999450683594,184.4499969482422,181.1300048828125,183.85000610351562,6202600.0,0.0,5.288569152378983,182.77148598153136,153.15151664298034,71.68208034117256,231.45822191686173,64.93868493220296,164.87366689046223,161.0441670735677,12.319999694824219,19.577260005214615 101013,2020-01-13,CSCO,47.310001373291016,47.97999954223633,47.29999923706055,42.696266174316406,18237400.0,0.0,0.47130718243066383,43.47979257195492,40.53172743231754,54.78416093929968,67.05042434675691,14.118314782472217,41.06560223897298,41.188079261779784,12.319999694824219,19.577260005214615 101014,2020-01-13,CVX,116.47000122070312,116.91000366210938,116.08000183105469,98.45140838623047,6846700.0,0.0,-0.15955688903167697,103.10023784131998,98.14201069383627,46.50793995023498,-101.83081948010353,17.188812645316666,100.03094533284505,99.75812009175618,12.319999694824219,19.577260005214615 101015,2020-01-13,DIS,144.75,144.75,143.36000061035156,143.8800048828125,9921300.0,0.0,0.037644494202936585,148.42282974345733,143.2231678761716,51.64547971435206,-133.13429320481083,1.2041030628047777,146.315163675944,141.81076329549154,12.319999694824219,19.577260005214615 101016,2020-01-13,GS,244.44000244140625,246.11000061035156,243.0,224.0453338623047,3359200.0,0.0,4.750198408594713,222.4546882366759,203.061475398578,68.32258792639028,181.72357917415295,62.94990412080595,208.83790639241536,203.0937868754069,12.319999694824219,19.577260005214615 101017,2020-01-13,HD,224.5,224.50999450683594,222.67999267578125,204.19984436035156,6060900.0,0.0,0.6682669576024693,205.8404681005219,195.96801273443907,51.75855319038308,133.8446576262696,10.672636915195788,199.33409423828124,204.98296941121419,12.319999694824219,19.577260005214615 101018,2020-01-13,HON,179.25,181.33999633789062,178.69000244140625,167.92823791503906,2261900.0,0.0,0.8793647159161253,167.33966676216107,161.41134336967485,58.48424069605572,193.1385096069016,27.401442134177127,163.62450510660807,163.17081527709962,12.319999694824219,19.577260005214615 101019,2020-01-13,IBM,129.52198791503906,130.6309814453125,129.13002014160156,108.44921112060547,3693426.0,0.0,0.3494272431306342,108.70731226177737,105.49737294940427,53.0280824104755,126.41385618933978,10.232745190875997,106.69149297078451,106.64456888834636,12.319999694824219,19.577260005214615 101020,2020-01-13,INTC,59.16999816894531,59.779998779296875,59.08000183105469,53.442989349365234,16453300.0,0.0,0.4859934333297886,54.79466343895807,51.16576861365424,59.09623780515064,62.30047496084674,24.091709238623345,52.31326192220052,51.450035158793135,12.319999694824219,19.577260005214615 101021,2020-01-13,JNJ,145.47999572753906,145.7899932861328,144.72000122070312,131.89224243164062,4593200.0,0.0,1.5484396612972091,133.66043848444752,128.575230460865,64.6881768735254,64.27497835005073,12.89005696404579,129.47921346028645,124.26582845052083,12.319999694824219,19.577260005214615 101022,2020-01-13,JPM,136.19000244140625,137.1999969482422,135.75999450683594,122.35392761230469,12355200.0,0.0,1.1542026143285398,124.37921044211008,120.47819159646413,60.96272916144259,17.658013345248435,7.9873038265720275,121.03775889078776,117.18344955444336,12.319999694824219,19.577260005214615 101023,2020-01-13,KO,55.529998779296875,56.22999954223633,55.41999816894531,49.93368911743164,14302900.0,0.0,0.3705244576572042,49.7523296233166,47.839430630589646,61.4353059065796,184.8641435348956,25.4144879030844,48.53700358072917,47.80680675506592,12.319999694824219,19.577260005214615 101024,2020-01-13,MCD,207.3800048828125,207.77999877929688,205.75999450683594,189.5220489501953,2784200.0,0.0,2.665063529826483,191.05405462689868,175.8429103999568,59.07308146474468,187.8167501009964,46.645728121868984,181.86966552734376,180.09344431559245,12.319999694824219,19.577260005214615 101025,2020-01-13,MMM,180.94000244140625,182.22999572753906,180.36000061035156,155.34323120117188,2090800.0,0.0,2.520675393218937,158.31811230026616,144.38823688186275,59.62792626520512,112.33225755501437,44.11026964739885,149.01341145833334,146.62877604166667,12.319999694824219,19.577260005214615 101026,2020-01-13,MRK,85.41984558105469,85.52481079101562,84.9427490234375,75.83174896240234,10261492.0,0.0,0.47614882151884785,78.50919413325381,74.64874577763486,55.55813873831798,-15.531868984315267,2.5549792756668297,75.85315678914388,73.4196891784668,12.319999694824219,19.577260005214615 101027,2020-01-13,MSFT,161.75999450683594,163.30999755859375,161.25999450683594,157.6621551513672,21626500.0,0.0,2.6727825514599033,157.5123617093488,147.86634159875666,67.93099676542624,135.14344142634405,43.86563444055257,150.36870727539062,145.0874994913737,12.319999694824219,19.577260005214615 101028,2020-01-13,NKE,101.0,102.33999633789062,100.81999969482422,98.43490600585938,6722400.0,0.0,1.5327523522250317,99.36418524761147,94.91368416767172,64.85035055691013,76.81817178303005,37.98284683870292,95.41773834228516,91.89313329060873,12.319999694824219,19.577260005214615 101029,2020-01-13,PG,124.0,124.9000015258789,123.80999755859375,113.12826538085938,8409200.0,0.0,0.07508362350060338,114.80306139028808,110.52676343881349,54.7871618762047,23.51015302024936,3.581923434437583,112.53672765096029,111.15749982198079,12.319999694824219,19.577260005214615 101030,2020-01-13,TRV,135.50999450683594,136.3000030517578,135.35000610351562,124.80520629882812,1042500.0,0.0,0.2978583845533507,126.1885375258838,123.75621116186035,49.4975160457172,0.31781202836877204,7.478978526014764,124.47472635904948,123.08124593098958,12.319999694824219,19.577260005214615 101031,2020-01-13,UNH,294.3699951171875,294.45001220703125,285.0199890136719,270.6749267578125,6994900.0,0.0,3.5923397073181036,282.8411033509263,271.25894547719867,57.317281274945096,2.7837017285517818,1.8026062653795243,272.88145751953124,258.3316775004069,12.319999694824219,19.577260005214615 101032,2020-01-13,V,194.44000244140625,195.60000610351562,194.27999877929688,190.39691162109375,11290500.0,0.0,2.735556086220896,189.81458524350563,178.45771089907248,64.9282157177199,174.81651148433127,44.133863650667486,181.97936096191407,178.00000025431316,12.319999694824219,19.577260005214615 101033,2020-01-13,VZ,59.02000045776367,59.369998931884766,58.779998779296875,48.38179016113281,14158400.0,0.0,-0.19678625996257892,50.451017998064636,47.925169517194156,47.728963572186785,-155.12329695839173,31.90886825592839,49.18145637512207,48.884063975016275,12.319999694824219,19.577260005214615 101034,2020-01-13,WBA,54.20000076293945,54.65999984741211,53.97999954223633,45.51740264892578,5517800.0,0.0,-0.7316679726549538,51.511436310257565,45.707700881514896,39.7935329283728,-259.98364409960703,38.57339989344031,48.915066401163735,49.0520299911499,12.319999694824219,19.577260005214615 101035,2020-01-13,WMT,116.37999725341797,116.55000305175781,115.37000274658203,109.20149993896484,6112600.0,0.0,-0.695540595937814,114.93546795204522,108.88141513511299,43.78600719637655,-184.4941601306358,27.09640067724259,111.96437657674154,111.87707748413087,12.319999694824219,19.577260005214615 101036,2020-01-14,AAPL,79.17500305175781,79.39250183105469,78.0425033569336,76.25605010986328,161954400.0,1.0,2.7561004526089334,77.64592719481138,65.78851112916323,74.6963305644849,145.084889267903,64.15642304202802,69.55263175964356,65.97097250620524,12.390000343322754,10.621812363141782 101037,2020-01-14,AMGN,235.8000030517578,240.67999267578125,235.1699981689453,213.9127197265625,2239100.0,1.0,1.5386289266249662,217.93364939641063,210.9835945611089,64.33426856020782,4.924037611009839,14.511660233054826,212.51513671875,202.8584223429362,12.390000343322754,10.621812363141782 101038,2020-01-14,AXP,128.6199951171875,130.08999633789062,128.33999633789062,122.10335540771484,3836000.0,1.0,1.6726334810490897,121.81691594112196,115.49401621830187,61.734006283908414,150.82969829368483,48.48028749494278,116.89358418782552,114.78908170064291,12.390000343322754,10.621812363141782 101039,2020-01-14,BA,330.760009765625,335.3500061035156,328.2799987792969,330.3843078613281,6945300.0,1.0,-4.108043270253347,336.2778424018691,322.42805359422465,44.945626989053245,-48.437975453468596,2.7776112979880705,335.3113311767578,344.2590260823568,12.390000343322754,10.621812363141782 101040,2020-01-14,CAT,147.4499969482422,147.97999572753906,146.30999755859375,133.53973388671875,2742200.0,1.0,0.694973200227821,136.4223204395143,131.91623852044665,55.29523885342362,38.230097976588226,13.094337656793492,132.80987548828125,131.1894879659017,12.390000343322754,10.621812363141782 101041,2020-01-14,CRM,183.5,183.85000610351562,182.0399932861328,182.1199951171875,4342300.0,1.0,5.5756016292936295,184.72963834964813,153.29236329830107,69.21049219869428,189.38263561458152,64.93868493220295,165.51466674804686,161.64333368937176,12.390000343322754,10.621812363141782 101042,2020-01-14,CSCO,47.959999084472656,47.9900016784668,47.619998931884766,42.536048889160156,17948700.0,1.0,0.46412580256679803,43.28891796884751,40.973651077172995,54.017737613792384,65.91577458823322,14.319995644945763,41.14899075826009,41.20444469451904,12.390000343322754,10.621812363141782 101043,2020-01-14,CVX,116.5,116.87999725341797,115.70999908447266,98.14759826660156,7189100.0,1.0,-0.2969213897187615,103.22898908633974,97.8731685064337,45.84097189598275,-109.88336422484629,20.066045495696542,100.00759684244791,99.78731231689453,12.390000343322754,10.621812363141782 101044,2020-01-14,DIS,143.41000366210938,146.72000122070312,142.2899932861328,145.1999969482422,14839100.0,1.0,0.027849756617712274,148.36416354203783,143.16383328413406,53.52961457139132,-91.4582373872425,10.933958285908316,146.1325881958008,142.03773574829103,12.390000343322754,10.621812363141782 101045,2020-01-14,GS,245.32000732421875,248.52000427246094,244.60000610351562,224.4564666748047,4302800.0,1.0,5.053705061485658,224.1055721440049,203.29827154495996,68.56756443684787,186.16210112928817,66.15709959005754,209.57829793294272,203.70835673014324,12.390000343322754,10.621812363141782 101046,2020-01-14,HD,222.47999572753906,224.9499969482422,222.30999755859375,203.71522521972656,3915100.0,1.0,0.7341100983825868,205.7452160640486,196.86144287149827,51.232144350519185,125.37562153259753,12.770615198392887,199.4468983968099,204.79317092895508,12.390000343322754,10.621812363141782 101047,2020-01-14,HON,180.49000549316406,181.22000122070312,179.50999450683594,167.1685791015625,2191200.0,1.0,0.9664347294777258,167.74285958575203,161.32960745526358,57.13991912701742,179.48923016663346,27.401442134177127,163.68317667643228,163.38324788411458,12.390000343322754,10.621812363141782 101048,2020-01-14,IBM,130.28680419921875,131.10899353027344,129.5889129638672,107.82997131347656,3850326.0,1.0,0.3511629961011238,108.78067979266413,105.55182524273627,51.379196122880344,123.95878627911758,13.883815532460003,106.72774810791016,106.68594830830892,12.390000343322754,10.621812363141782 101049,2020-01-14,INTC,59.4900016784668,59.7400016784668,59.189998626708984,53.29948425292969,17051200.0,1.0,0.45888459549680505,54.789192510119975,51.3183209176144,58.41601019324538,57.20241639803763,24.091709238623345,52.3545166015625,51.56742992401123,12.390000343322754,10.621812363141782 101050,2020-01-14,JNJ,145.0500030517578,146.61000061035156,144.72999572753906,132.63455200195312,7037500.0,1.0,1.5463066009260729,133.50701171023695,129.19394348995837,65.97688893452695,75.6844800015873,20.02998126146408,129.7516881306966,124.43611679077148,12.390000343322754,10.621812363141782 101051,2020-01-14,JPM,137.94000244140625,140.75999450683594,137.69000244140625,123.78082275390625,24906000.0,1.0,1.1872073796536284,124.51011181624303,120.6025865480148,63.135271912832195,92.71470818999356,29.84684030170279,121.27201843261719,117.46908671061198,12.390000343322754,10.621812363141782 101052,2020-01-14,KO,56.2400016784668,56.290000915527344,55.83000183105469,49.81804275512695,16345300.0,1.0,0.4090403140134029,49.906837036756926,47.825482222886635,60.57249105520567,181.84283697980476,26.487245033347733,48.61410293579102,47.84548721313477,12.390000343322754,10.621812363141782 101053,2020-01-14,MCD,205.4600067138672,207.64999389648438,205.4600067138672,190.2654571533203,2622700.0,1.0,2.7856760409370622,192.00004746136034,175.83301070514358,59.89398149472288,163.08769353095946,44.08955038147088,182.26245829264323,180.12078069051105,12.390000343322754,10.621812363141782 101054,2020-01-14,MMM,180.9199981689453,182.5500030517578,180.2100067138672,155.72959899902344,2911200.0,1.0,2.5253741134965253,158.421911293892,145.36459535894002,60.004646823262554,106.7780882916924,45.06879209753839,149.3454137166341,146.9040194193522,12.390000343322754,10.621812363141782 101055,2020-01-14,MRK,85.1812973022461,85.81106567382812,84.79962158203125,76.18756103515625,8625669.0,1.0,0.43595238898704736,78.49062704490477,74.73000360084718,56.61152658849762,-10.449173504515834,1.3833810826758544,75.94758173624675,73.51430130004883,12.390000343322754,10.621812363141782 101056,2020-01-14,MSFT,163.38999938964844,163.60000610351562,161.72000122070312,156.55174255371094,23477400.0,1.0,2.662904726113055,157.88238048020267,148.2301775031958,65.59567199820128,123.18906958370404,45.03815350125133,150.71471150716147,145.45625534057618,12.390000343322754,10.621812363141782 101057,2020-01-14,NKE,102.44999694824219,103.88999938964844,102.3499984741211,99.16718292236328,5088500.0,1.0,1.5503331430530807,99.32259385309672,95.45149824895407,66.17520760066785,108.36110800381964,48.734190039548785,95.72061030069987,92.01532096862793,12.390000343322754,10.621812363141782 101058,2020-01-14,PG,124.6500015258789,125.19999694824219,124.4800033569336,112.9561538696289,7829700.0,1.0,0.12930436269606105,114.72115393287723,110.5380120217126,54.32344956894844,40.22326606629981,7.080320169875604,112.61614456176758,111.2791919708252,12.390000343322754,10.621812363141782 101059,2020-01-14,TRV,136.0,137.55999755859375,136.0,125.16243743896484,1485300.0,1.0,0.2930572792858186,126.18812335058043,123.84730297998597,50.27491854726807,80.50572245861325,7.809106001897651,124.49780960083008,123.03573544820149,12.390000343322754,10.621812363141782 101060,2020-01-14,UNH,285.6000061035156,288.239990234375,284.25,272.93804931640625,6056300.0,1.0,3.063409469881151,282.42491120747405,271.9364901597134,58.676742315634264,-18.801939376600874,0.45958557425299024,273.1794759114583,259.0498036702474,12.390000343322754,10.621812363141782 101061,2020-01-14,V,196.74000549316406,196.9499969482422,195.13999938964844,191.09872436523438,6236500.0,1.0,2.9324143163982512,190.86638075098242,178.46936143651757,65.59103955530605,175.2076460005103,48.5255791359676,182.35431213378905,178.29904403686524,12.390000343322754,10.621812363141782 101062,2020-01-14,VZ,59.0,59.130001068115234,58.7599983215332,48.291812896728516,12697100.0,1.0,-0.21825099261060643,50.46591923945351,47.81672121769981,47.15354293426739,-152.78092904467567,32.2421182775214,49.16565500895182,48.87386964162191,12.390000343322754,10.621812363141782 101063,2020-01-14,WBA,54.040000915527344,54.709999084472656,53.81999969482422,45.98890686035156,4466800.0,1.0,-0.8246551377681897,51.600288503548725,45.34436367235459,41.720801998847044,-208.33235621640696,39.796845150900594,48.77529792785644,49.03931090037028,12.390000343322754,10.621812363141782 101064,2020-01-14,WMT,115.47000122070312,116.20999908447266,115.12999725341797,109.48419189453125,6585800.0,1.0,-0.7445774143720882,114.84532217640421,108.58424477916219,44.72907601057895,-166.04846863971275,29.230742169016505,111.88967107137044,111.8279977162679,12.390000343322754,10.621812363141782 101065,2020-01-15,AAPL,77.9625015258789,78.875,77.38749694824219,75.92925262451172,121923600.0,2.0,2.7194396145269906,78.07905506237132,66.123112448615,73.47176935398781,124.05579683038508,53.365866009052134,69.93617235819498,66.27841294606527,12.420000076293945,23.035584493914985 101066,2020-01-15,AMGN,240.6699981689453,242.60000610351562,240.0500030517578,215.42788696289062,1920700.0,2.0,1.6113788193336518,217.72869522359008,211.05485122416383,65.7969983030241,64.88005180576847,22.395429866061527,212.7593526204427,203.4573491414388,12.420000076293945,23.035584493914985 101067,2020-01-15,AXP,128.69000244140625,129.83999633789062,128.4499969482422,123.07030487060547,3187200.0,2.0,1.8247076881552715,122.57226135231325,115.36124694846801,63.06379545193828,157.3199820967761,48.480287494942786,117.30328267415365,115.00180358886719,12.420000076293945,23.035584493914985 101068,2020-01-15,BA,332.3500061035156,333.1099853515625,329.69000244140625,327.8493957519531,4578300.0,2.0,-4.033854427402446,336.1614089291416,322.8228317935147,44.0275381503077,-55.37554996197484,2.777611297988076,334.4703348795573,344.05682678222655,12.420000076293945,23.035584493914985 101069,2020-01-15,CAT,146.22000122070312,146.74000549316406,145.1999969482422,132.52919006347656,2640500.0,2.0,0.5289920532169958,136.4005686924741,131.95710953018215,53.660043285256364,-2.3686801283073433,4.111307825425362,132.8890818277995,131.41496810913085,12.420000076293945,23.035584493914985 101070,2020-01-15,CRM,181.67999267578125,183.08999633789062,180.6199951171875,181.05999755859375,3886600.0,2.0,5.652386794517895,186.19352901521944,153.73847171720246,67.73026780931512,154.34879336559575,55.45971567139048,166.18333333333334,162.25950037638347,12.420000076293945,23.035584493914985 101071,2020-01-15,CSCO,47.91999816894531,48.400001525878906,47.7599983215332,42.731868743896484,16289400.0,2.0,0.4688311394892608,43.18133628736383,41.29178115953558,54.81694574967871,74.01764110068841,22.313952229451306,41.256872685750324,41.22878615061442,12.420000076293945,23.035584493914985 101072,2020-01-15,CVX,116.30000305175781,116.41000366210938,115.6500015258789,98.00411987304688,5808800.0,2.0,-0.4126049998316006,103.32200707964682,97.50756445355631,45.522033277644425,-116.38242384853883,20.5445675087006,99.98874867757162,99.82260983784994,12.420000076293945,23.035584493914985 101073,2020-01-15,DIS,145.7100067138672,145.7100067138672,143.92999267578125,144.32000732421875,6818200.0,2.0,-0.05034016171583744,147.8999048066789,143.2140920805281,52.12879538368125,-92.58638134775266,10.933958285908313,145.9524897257487,142.27456130981446,12.420000076293945,23.035584493914985 101074,2020-01-15,GS,242.0,249.5,239.16000366210938,224.0453338623047,5411200.0,2.0,5.201106174161055,225.5386981879228,203.43394890680375,68.02336744807998,156.70733118760776,37.44799811058852,210.41797688802083,204.3151657104492,12.420000076293945,23.035584493914985 101075,2020-01-15,HD,222.27999877929688,224.97999572753906,222.1300048828125,205.3426971435547,3444300.0,2.0,0.9071574977791101,206.0361741964979,197.39884014676383,52.896441843770766,125.89245381453529,11.624209558566507,199.70147043863932,204.61293309529623,12.420000076293945,23.035584493914985 101076,2020-01-15,HON,181.2899932861328,182.44000244140625,179.85000610351562,167.42799377441406,2600800.0,2.0,1.0443325233562462,168.14409671168525,161.3295040573577,57.48514570128243,183.43142557068515,33.80145764852927,163.88111673990886,163.62996342976888,12.420000076293945,23.035584493914985 101077,2020-01-15,IBM,130.0191192626953,131.988525390625,129.7418670654297,108.46511840820312,4232011.0,2.0,0.39918806372169513,108.94546235052698,105.58472945245154,52.93211293790518,153.28819786966764,20.26263799798249,106.82592951456705,106.74013684590658,12.420000076293945,23.035584493914985 101078,2020-01-15,INTC,59.29999923706055,59.650001525878906,58.75,52.86003875732422,18498800.0,2.0,0.39736054232583484,54.73651973462925,51.48220241808071,56.36090831546705,36.92410118159339,15.132993595571914,52.39278195699056,51.68493334452311,12.420000076293945,23.035584493914985 101079,2020-01-15,JNJ,146.39999389648438,147.39999389648438,146.24000549316406,133.07809448242188,4960300.0,2.0,1.5623959782689951,133.36217093361537,129.81131386863072,66.72746559101886,99.3864198988875,26.25483027257449,130.04287134806316,124.74070688883464,12.420000076293945,23.035584493914985 101080,2020-01-15,JPM,137.85000610351562,138.60000610351562,136.14999389648438,121.92586517333984,16293400.0,2.0,1.0515625611064081,124.50297734015625,120.6325573278125,58.73903704808736,23.014481588148833,16.994138749948384,121.45301183064778,117.72070655822753,12.420000076293945,23.035584493914985 101081,2020-01-15,KO,56.0,56.97999954223633,56.0,50.440765380859375,17735400.0,2.0,0.4842310056441974,50.19978557020448,47.735364957749624,63.43319263930348,220.07558673981683,37.531982324734805,48.70158106486003,47.87997659047445,12.420000076293945,23.035584493914985 101082,2020-01-15,MCD,207.32000732421875,210.35000610351562,207.32000732421875,192.51390075683594,3369400.0,2.0,3.0277904491709933,193.32345070421601,175.600800089241,62.26227152408128,178.57240069919203,52.11939438070834,182.7087849934896,180.1605140686035,12.420000076293945,23.035584493914985 101083,2020-01-15,MMM,181.4199981689453,181.86000061035156,179.17999267578125,154.3643798828125,2482200.0,2.0,2.391369886625995,158.39663513933507,146.16521331037197,58.02548309610031,86.05163728532828,36.98543808717304,149.67484029134116,147.16275177001953,12.420000076293945,23.035584493914985 101084,2020-01-15,MRK,85.97328186035156,87.41412353515625,85.96373748779297,77.55154418945312,9614038.0,2.0,0.5082991121156084,78.57319077485108,74.83805800444578,60.33944529693136,72.8335011381233,19.816668248786502,76.09139963785807,73.61930567423502,12.420000076293945,23.035584493914985 101085,2020-01-15,MSFT,162.6199951171875,163.94000244140625,162.57000732421875,157.56558227539062,21417900.0,2.0,2.7056952997090207,158.4510126210662,148.40022028909002,66.67766126394588,129.46412969344584,46.44018352524051,151.15341339111328,145.87847696940105,12.420000076293945,23.035584493914985 101086,2020-01-15,NKE,103.25,103.69999694824219,102.4800033569336,99.04192352294922,4209200.0,2.0,1.5364474499531156,99.35856206362935,95.79901773983745,65.73676315309919,105.17856410730664,48.73419003954879,96.01705780029297,92.1267717997233,12.420000076293945,23.035584493914985 101087,2020-01-15,PG,125.05999755859375,126.12000274658203,125.01000213623047,114.10664367675781,4843700.0,2.0,0.2620884094982756,114.78569104912839,110.50971071478762,56.849004136734415,109.34648776426815,16.957859409331157,112.71398162841797,111.40737622578939,12.420000076293945,23.035584493914985 101088,2020-01-15,TRV,136.5,137.97999572753906,136.30999755859375,126.0051040649414,905200.0,2.0,0.3531773147890078,126.3226830509656,123.84006185259886,52.07513143305893,124.89818114294806,12.256318081011658,124.59328689575196,122.9909169514974,12.420000076293945,23.035584493914985 101089,2020-01-15,UNH,289.0199890136719,299.6400146484375,289.0,280.67431640625,6081300.0,2.0,3.2312329039009455,282.8470310853562,271.92911332382346,62.85990141074405,72.19542515660102,25.67832965940221,273.7419759114583,259.87061233520507,12.420000076293945,23.035584493914985 101090,2020-01-15,V,197.0,200.14999389648438,196.32000732421875,194.7540283203125,10831100.0,2.0,3.344821344248288,192.80772990364372,177.84976673942268,68.7710140907185,206.97447794840863,57.075682996211064,182.93948364257812,178.69517720540364,12.420000076293945,23.035584493914985 101091,2020-01-15,VZ,59.25,59.41999816894531,58.869998931884766,48.34088897705078,10291300.0,2.0,-0.22866599904577356,50.434775397557544,47.725225975733466,47.51059816054343,-129.4820267679888,22.917904986157616,49.15904528299968,48.85585848490397,12.420000076293945,23.035584493914985 101092,2020-01-15,WBA,54.540000915527344,54.70000076293945,54.08000183105469,45.82892990112305,3495600.0,2.0,-0.9008722452139608,51.671489988346934,44.98941508672631,41.25725406874629,-174.08190216042712,39.7968451509006,48.639458719889326,49.03284034729004,12.420000076293945,23.035584493914985 101093,2020-01-15,WMT,114.62999725341797,115.87000274658203,114.5199966430664,108.63607025146484,7454200.0,2.0,-0.8421677887817651,114.75244050741968,108.18144239663305,42.515404295597044,-173.87012338198073,34.44501156808478,111.78075281778972,111.77572784423828,12.420000076293945,23.035584493914985 101094,2020-01-16,AAPL,78.39749908447266,78.92500305175781,78.02249908447266,76.88036346435547,108829200.0,3.0,2.73559806063804,78.59867669240825,66.45291861398823,74.71955949541672,125.59738221450289,53.614683647927905,70.3897055308024,66.58509006500245,12.319999694824219,12.221440954685702 101095,2020-01-16,AMGN,242.17999267578125,243.85000610351562,239.85000610351562,214.35833740234375,2085700.0,3.0,1.5646931142688345,217.48167765792186,211.09330250565233,63.88376872720911,60.98506024758401,27.07567806920282,212.9890116373698,204.03535181681315,12.319999694824219,12.221440954685702 101096,2020-01-16,AXP,130.5,130.92999267578125,129.7100067138672,123.76234436035156,2424500.0,3.0,1.978265186487107,123.41414600988236,115.09116023401413,63.990283570297066,188.7124946250806,52.929659467473265,117.75777765909831,115.19000193277995,12.319999694824219,12.221440954685702 101097,2020-01-16,BA,331.04998779296875,332.8699951171875,329.30999755859375,330.036376953125,4024100.0,3.0,-3.7552993757602167,336.07762026634913,323.4036633029868,45.0296839241729,-47.586666038171224,3.559204963752004,333.8049601236979,344.1042251586914,12.319999694824219,12.221440954685702 101098,2020-01-16,CAT,146.42999267578125,147.92999267578125,146.24000549316406,134.6230926513672,3070900.0,3.0,0.5599564088298052,136.4332772367253,132.0609625704036,56.422340722744366,46.75149035771369,12.111438801791339,133.12609278361003,131.65228296915691,12.319999694824219,12.221440954685702 101099,2020-01-16,CRM,182.22999572753906,183.11000061035156,180.9600067138672,182.69000244140625,3485300.0,3.0,5.778160327216938,187.69590196327118,154.34209852501004,68.79203278730472,140.38188421516145,55.49822931005317,166.88733317057293,162.8951670328776,12.319999694824219,12.221440954685702 101100,2020-01-16,CSCO,48.380001068115234,49.08000183105469,48.22999954223633,43.65753173828125,20094900.0,3.0,0.5410169142428174,43.33739515404179,41.39819330115841,58.35640720355807,103.91094910737674,33.34036715681236,41.40797945658366,41.25854148864746,12.319999694824219,12.221440954685702 101101,2020-01-16,CVX,116.55999755859375,117.27999877929688,116.44999694824219,98.6455078125,7022000.0,3.0,-0.4473734057490333,103.35371626548412,97.33154527016042,47.22019335716879,-80.86173153875959,10.30864251794752,100.01687850952149,99.84255154927571,12.319999694824219,12.221440954685702 101102,2020-01-16,DIS,145.08999633789062,145.42999267578125,144.44000244140625,145.1199951171875,6948400.0,3.0,-0.047209702148109045,147.53922666303671,143.31377016313516,53.27862281888465,-67.56700514822765,10.933958285908313,145.8666519165039,142.53515752156576,12.319999694824219,12.221440954685702 101103,2020-01-16,GS,247.00999450683594,249.82000732421875,246.22999572753906,228.16603088378906,3968400.0,3.0,5.5860360826814315,227.83452600924178,202.83483586819963,70.45466509412383,182.82145045848495,38.120313913293664,211.55947621663412,204.94931284586588,12.319999694824219,12.221440954685702 101104,2020-01-16,HD,225.92999267578125,228.86000061035156,225.39999389648438,209.21017456054688,5390800.0,3.0,1.3409146844420832,207.50703518793614,196.94285037114588,56.54231399303721,192.53264345216093,28.3972940359594,200.1945831298828,204.51577707926432,12.319999694824219,12.221440954685702 101105,2020-01-16,HON,181.5,182.49000549316406,180.7899932861328,168.8453826904297,2215400.0,3.0,1.2065303947853465,168.82259104580461,161.166086932711,59.33643559112364,195.35126761378322,34.05615664259056,164.18096160888672,163.84852600097656,12.319999694824219,12.221440954685702 101106,2020-01-16,IBM,131.28106689453125,132.11280822753906,130.98471069335938,109.5448226928711,4519661.0,3.0,0.5183956458056684,109.34287839543587,105.4858264385485,55.43517724209846,197.48029178595854,21.1449225521049,106.9810073852539,106.83206748962402,12.319999694824219,12.221440954685702 101107,2020-01-16,INTC,59.2599983215332,59.84000015258789,59.06999969482422,53.505767822265625,21365500.0,3.0,0.39614076177608837,54.633160351064355,51.79721722767099,58.57614702049385,55.10504446404212,17.86995018080921,52.500104395548504,51.80175234476725,12.319999694824219,12.221440954685702 101108,2020-01-16,JNJ,147.4199981689453,148.83999633789062,146.1999969482422,134.15533447265625,6476000.0,3.0,1.6431302078495946,133.7448068090528,129.84870820559567,68.47481278950278,122.98986552619851,35.966858907183045,130.37599614461263,125.05845616658529,12.319999694824219,12.221440954685702 101109,2020-01-16,JPM,137.4499969482422,137.89999389648438,136.83999633789062,122.39851379394531,10783800.0,3.0,0.9710086751578189,124.50150196205139,120.62970149864198,59.482701430636475,22.79902935346486,16.99413874994838,121.69967676798503,117.93604647318521,12.319999694824219,12.221440954685702 101110,2020-01-16,KO,56.849998474121094,56.95000076293945,56.61000061035156,50.547515869140625,10234100.0,3.0,0.5461384980879842,50.46393284556122,47.684723999531556,63.89771475174885,218.90466728306245,37.531982324734805,48.79113477071126,47.92433948516846,12.319999694824219,12.221440954685702 101111,2020-01-16,MCD,210.11000061035156,211.11000061035156,209.22000122070312,193.5050506591797,2726700.0,3.0,3.262042579465202,194.62573627102665,175.6136298788757,63.2518304236417,174.46210541258628,54.10278773053145,183.25116780598958,180.19624888102214,12.319999694824219,12.221440954685702 101112,2020-01-16,MMM,180.67999267578125,181.1999969482422,179.69000244140625,155.42050170898438,2149900.0,3.0,2.343377776075897,158.23118058009035,147.28203047947997,59.10493344815982,86.1673081835503,36.98543808717303,150.1281967163086,147.3987932840983,12.319999694824219,12.221440954685702 101113,2020-01-16,MRK,87.65267181396484,87.84351348876953,86.87976837158203,77.24656677246094,7252474.0,3.0,0.5348597523894227,78.57598700132726,75.0182566204989,59.163657337614154,88.02027613696046,23.890097899974876,76.2155153910319,73.72147115071614,12.319999694824219,12.221440954685702 101114,2020-01-16,MSFT,164.35000610351562,166.24000549316406,164.02999877929688,160.45272827148438,23865400.0,3.0,2.9387001841269296,159.53777821709295,148.42195536445004,69.5031141315282,164.65570701449073,54.78142574790367,151.69607645670573,146.33245849609375,12.319999694824219,12.221440954685702 101115,2020-01-16,NKE,102.87999725341797,103.56999969482422,102.8499984741211,99.60076904296875,6571700.0,3.0,1.5526392424267499,99.59625969963871,95.91975516242185,66.75341217455585,115.46179253084972,48.73419003954878,96.36746368408203,92.24561475118001,12.319999694824219,12.221440954685702 101116,2020-01-16,PG,126.11000061035156,126.77999877929688,125.58999633789062,114.2062759399414,6233700.0,3.0,0.3710826049448741,114.89978797086363,110.46446144930238,57.061694999147285,146.59393692913332,23.21707842619723,112.80819396972656,111.51291275024414,12.319999694824219,12.221440954685702 101117,2020-01-16,TRV,138.0,138.97999572753906,137.82000732421875,127.177490234375,1249100.0,3.0,0.48977877703507033,126.71666834243634,123.61643712631367,54.448624710210666,230.15410772162568,21.851176237290083,124.74726638793945,122.95729293823243,12.319999694824219,12.221440954685702 101118,2020-01-16,UNH,298.0,300.989990234375,295.92999267578125,284.7744445800781,3710300.0,3.0,3.6529710851174855,284.13047055288195,271.61815615610243,64.81281739726704,119.78536005991688,28.04809682454121,274.5279266357422,260.78208134969077,12.319999694824219,12.221440954685702 101119,2020-01-16,V,201.0,201.5,199.77999877929688,195.87498474121094,9983700.0,3.0,3.7192356663762496,194.60821756014732,177.5533089291105,69.66051975142227,215.48853790360064,60.06699540824905,183.5584462483724,179.09831619262695,12.319999694824219,12.221440954685702 101120,2020-01-16,VZ,59.380001068115234,59.849998474121094,59.220001220703125,48.8071174621582,10689600.0,3.0,-0.1970280081354545,50.350058390279806,47.71287953696629,50.77890611627993,-84.96959193037071,10.56167929484437,49.16311950683594,48.84966526031494,12.319999694824219,12.221440954685702 101121,2020-01-16,WBA,54.439998626708984,54.630001068115234,54.18000030517578,45.82051086425781,4974700.0,3.0,-0.9509917568919022,51.74241661090137,44.69367996197461,41.23231340940001,-150.10699347713143,39.79684515090061,48.511197026570635,49.036119079589845,12.319999694824219,12.221440954685702 101122,2020-01-16,WMT,115.5,115.93000030517578,115.27999877929688,109.22034454345703,5369400.0,3.0,-0.8624213546841872,114.36119819380923,108.06569160721617,44.473811685927906,-134.79316241899022,33.41151474844516,111.710386912028,111.72381426493327,12.319999694824219,12.221440954685702 101123,2020-01-17,AAPL,79.06749725341797,79.68499755859375,78.75,77.73150634765625,137816400.0,4.0,2.784980343174823,79.14411710614996,66.85836092119379,75.7744363265255,130.72333094934103,57.314931925889404,70.85299377441406,66.90818169911702,12.100000381469727,22.44030146750117 101124,2020-01-17,AMGN,242.11000061035156,242.13999938964844,239.27000427246094,215.24072265625,2582800.0,4.0,1.5806744412188891,217.43070740839724,211.1041635022473,64.75834538122285,45.40213451574296,23.38482806897012,213.21510467529296,204.60002263387045,12.100000381469727,22.44030146750117 101125,2020-01-17,AXP,131.4499969482422,131.86000061035156,130.7899932861328,124.6819076538086,3659400.0,4.0,2.1493849115928185,124.332617002978,114.90163211201224,65.19049949723363,202.90122708911002,56.36658263134847,118.19978205362956,115.40045458475748,12.100000381469727,22.44030146750117 101126,2020-01-17,BA,332.3900146484375,332.5,323.0,322.2328186035156,11061700.0,4.0,-4.1167688831232,336.5828755228379,322.249271693959,42.23821416595745,-93.8753737768184,15.602565775036418,332.98682861328126,343.92372029622396,12.100000381469727,22.44030146750117 101127,2020-01-17,CAT,147.2100067138672,148.27000427246094,146.60000610351562,135.48492431640625,3331500.0,4.0,0.6465850663206538,136.57310885108686,132.0755941518428,57.50099630557852,67.666729852803,14.295419900007204,133.39000956217447,131.88180745442708,12.100000381469727,22.44030146750117 101128,2020-01-17,CRM,183.22999572753906,183.33999633789062,181.36000061035156,182.22999572753906,4577000.0,4.0,5.7741571710775474,188.81629662257563,155.29670386570564,68.13752038298146,125.14713501925367,55.966189105867805,167.74733327229816,163.56016693115234,12.100000381469727,22.44030146750117 101129,2020-01-17,CSCO,49.310001373291016,49.540000915527344,48.869998931884766,43.630828857421875,27176200.0,4.0,0.5892771414114648,43.45416905851272,41.523548531819316,58.22030518924788,119.04166532635705,39.545246150436206,41.56968282063802,41.28549569447835,12.100000381469727,22.44030146750117 101130,2020-01-17,CVX,117.01000213623047,117.29000091552734,115.5199966430664,97.53997039794922,7885900.0,4.0,-0.5577063562097777,103.47855003952353,96.95606604934366,44.733802144740196,-111.82450391673463,18.241711237003877,99.97862040201822,99.82749303181966,12.100000381469727,22.44030146750117 101131,2020-01-17,DIS,145.5399932861328,145.63999938964844,144.00999450683594,144.3300018310547,10355300.0,4.0,-0.10723846802275716,147.45867731950588,143.2013202390879,52.00263376832709,-84.30527095490068,7.4964297641950575,145.76442159016926,142.74713287353515,12.100000381469727,22.44030146750117 101132,2020-01-17,GS,250.22999572753906,250.4600067138672,248.0,227.928466796875,3108400.0,4.0,5.80500983219369,229.68126199238995,202.72501394755145,70.13662372087572,169.05348227202475,39.510257516413404,212.5803690592448,205.57420069376627,12.100000381469727,22.44030146750117 101133,2020-01-17,HD,229.61000061035156,232.60000610351562,228.91000366210938,212.03541564941406,7979200.0,4.0,1.8908472145926396,209.5451835231159,196.17649463850518,58.943786389131475,234.3855690517528,40.109556951978625,200.73737335205078,204.45813802083333,12.100000381469727,22.44030146750117 101134,2020-01-17,HON,182.86000061035156,184.05999755859375,182.52999877929688,169.74400329589844,2608000.0,4.0,1.3915436996770438,169.46304034403028,161.32141552755178,60.4655047133527,220.04563967927635,41.59790245914358,164.4903783162435,164.0820655822754,12.100000381469727,22.44030146750117 101135,2020-01-17,IBM,130.53536987304688,132.2466583251953,130.17208862304688,109.80683898925781,5881972.0,4.0,0.6267858417848942,109.74150741657708,105.39682800212408,56.0222968480404,171.50196003554098,12.44848147107771,107.14825973510742,106.91031786600749,12.100000381469727,22.44030146750117 101136,2020-01-17,INTC,59.97999954223633,60.0,59.2400016784668,53.45195388793945,21803400.0,4.0,0.3863778191566638,54.40951930392089,52.238791548129896,58.32091402561517,57.48093376571772,20.187000474057168,52.6071278889974,51.91945838928223,12.100000381469727,22.44030146750117 101137,2020-01-17,JNJ,148.41000366210938,149.41000366210938,147.92999267578125,135.0334014892578,9083600.0,4.0,1.7577036231433567,134.2341001004143,129.9007387667732,69.81162827434665,152.18131898834963,39.346813754321175,130.67140299479166,125.37315940856934,12.100000381469727,22.44030146750117 101138,2020-01-17,JPM,137.5399932861328,138.2899932861328,137.32000732421875,123.2457046508789,14697700.0,4.0,0.9644132069459772,124.56727173907913,120.65672728435837,60.79299150519708,47.82332739831831,19.305537938716334,121.89896774291992,118.14719327290852,12.100000381469727,22.44030146750117 101139,2020-01-17,KO,56.869998931884766,57.150001525878906,56.79999923706055,50.654266357421875,14264300.0,4.0,0.5969334271522655,50.6644508497497,47.75375708176885,64.36599649212107,207.81240763480307,40.49319852555426,48.869716771443684,47.97607396443685,12.100000381469727,22.44030146750117 101140,2020-01-17,MCD,211.4199981689453,212.77000427246094,211.35000610351562,194.54209899902344,3540400.0,4.0,3.4911266792620097,195.87617187101884,175.8636978189226,64.26604510596957,174.88154275290037,58.15043326350683,183.79171600341797,180.41006520589193,12.100000381469727,22.44030146750117 101141,2020-01-17,MMM,181.0,182.14999389648438,180.6999969482422,155.7124481201172,3690100.0,4.0,2.302361132218749,157.57508418951687,148.99596073235813,59.403484157827876,93.07559845235865,40.48071636476664,150.53490091959637,147.61700007120768,12.100000381469727,22.44030146750117 101142,2020-01-17,MRK,87.09923553466797,87.4332046508789,86.69847106933594,77.06864929199219,10131226.0,4.0,0.5353812555592725,78.58807866170345,75.12053721354069,58.47598831596695,65.06043643089237,21.113132191529406,76.29751968383789,73.86582730611165,12.100000381469727,22.44030146750117 101143,2020-01-17,MSFT,167.4199981689453,167.47000122070312,165.42999267578125,161.3507537841797,34371700.0,4.0,3.1594017705482997,160.56433760383965,148.62459977409003,70.31306947429235,178.66145054438343,58.478073229077275,152.2512949625651,146.83444697062174,12.100000381469727,22.44030146750117 101144,2020-01-17,NKE,103.43000030517578,104.55000305175781,103.33999633789062,100.7184829711914,6271200.0,4.0,1.636793589864837,100.16624355385576,95.7313333504411,68.67639974659302,147.62041532387352,54.787532035457595,96.71465835571288,92.39301694234213,12.100000381469727,22.44030146750117 101145,2020-01-17,PG,126.3499984741211,127.0,125.87999725341797,114.51432037353516,11315200.0,4.0,0.47682140115186655,115.14675683066714,110.43490897133482,57.72811232228576,158.96729974548302,25.225354602742243,112.86496429443359,111.57677892049153,12.100000381469727,22.44030146750117 101146,2020-01-17,TRV,139.0,141.0500030517578,138.83999633789062,128.8994598388672,1534800.0,4.0,0.7285862868222779,127.62070794684973,123.17586340324792,57.63647021676558,331.3241221235825,37.07663033543457,124.9419542948405,123.13080698649088,12.100000381469727,22.44030146750117 101147,2020-01-17,UNH,300.010009765625,300.70001220703125,295.8800048828125,282.625,4632200.0,4.0,3.770297772444792,284.7365387840533,271.53952017590757,63.01584121077395,105.12573471759082,27.886691702399126,275.1661397298177,261.57031478881834,12.100000381469727,22.44030146750117 101148,2020-01-17,V,201.75999450683594,204.75,199.97999572753906,199.53030395507812,12518900.0,4.0,4.261788184632593,197.02939228419368,177.06213145848213,72.32011167375785,223.6520446980426,66.13944331987011,184.34149169921875,179.65271453857423,12.100000381469727,22.44030146750117 101149,2020-01-17,VZ,59.689998626708984,60.150001525878906,59.63999938964844,49.18337631225586,15615700.0,4.0,-0.13998012398840842,50.3431933133134,47.711306503581135,53.21113815581534,-46.75240548980122,2.850881645717239,49.169212086995444,48.849473317464195,12.100000381469727,22.44030146750117 101150,2020-01-17,WBA,54.689998626708984,54.790000915527344,54.31999969482422,45.812103271484375,5048300.0,4.0,-0.9800923588335664,51.785840367433885,44.415344859006545,41.206579445337994,-128.7153548990761,36.476546301077384,48.38490053812663,49.02908941904704,12.100000381469727,22.44030146750117 101151,2020-01-17,WMT,116.05000305175781,116.30000305175781,114.63999938964844,108.33452606201172,10045000.0,4.0,-0.9391249520770515,114.26774197600007,107.69739016511322,42.21801189520357,-135.70033670003662,38.7779057249409,111.60986836751302,111.65963872273763,12.100000381469727,22.44030146750117 101239,2020-01-21,AAPL,79.29750061035156,79.75499725341797,79.0,77.20475006103516,110843200.0,1.0,2.749912053429867,79.44256001529676,67.45129603328722,73.80282805021018,119.90323795873421,57.647574641416334,71.26750717163085,67.20944499969482,12.850000381469727,26.718305237759733 101240,2020-01-21,AMGN,240.97000122070312,242.00999450683594,237.25999450683594,211.77359008789062,3094200.0,1.0,1.2986016641030176,217.36747924735565,210.7894818122147,58.95532671194256,-9.276532120520576,11.398758123054462,213.33959045410157,205.12919031778972,12.850000381469727,26.718305237759733 101241,2020-01-21,AXP,131.11000061035156,131.82000732421875,130.38999938964844,123.74341583251953,3102700.0,1.0,2.184093212907925,124.89434702185005,114.9211437008062,62.97446610418226,171.36787921972285,51.28783200601338,118.59979604085287,115.62864608764649,12.850000381469727,26.718305237759733 101242,2020-01-21,BA,322.6000061035156,326.6000061035156,305.75,311.5165710449219,19318000.0,1.0,-5.207914098601691,339.0766886857146,317.7543660017854,38.81953988493646,-206.30416226992355,38.16724321373515,331.91619873046875,343.50695953369143,12.850000381469727,26.718305237759733 101243,2020-01-21,CAT,147.1999969482422,147.8699951171875,145.69000244140625,133.71548461914062,2476700.0,1.0,0.5659361461533479,136.40752091131944,132.40988631524309,54.629032374616784,10.815866841162721,6.7091011122456194,133.5667236328125,132.0568052927653,12.850000381469727,26.718305237759733 101244,2020-01-21,CRM,181.50999450683594,186.0,181.5,185.27000427246094,6302400.0,1.0,5.947726238414219,190.37409946556247,155.93290126685943,70.08344162991632,126.5765591100781,61.03217090395107,168.6490000406901,164.22916692097982,12.850000381469727,26.718305237759733 101245,2020-01-21,CSCO,48.959999084472656,49.20000076293945,48.66999816894531,43.43502426147461,21771800.0,1.0,0.6047527118365537,43.594042190477865,41.496661773755534,57.20820765149243,105.87505217742653,33.758554426840185,41.73575655619303,41.31654955546061,12.850000381469727,26.718305237759733 101246,2020-01-21,CVX,115.0999984741211,115.1500015258789,113.16999816894531,95.6242904663086,8470300.0,1.0,-0.7906116953488294,103.86679997266654,96.16104808031199,40.87565174842119,-199.95775455958133,34.00801812170705,99.89366607666015,99.77799962361654,12.850000381469727,26.718305237759733 101247,2020-01-21,DIS,144.24000549316406,144.58999633789062,143.00999450683594,143.55999755859375,9250200.0,1.0,-0.21447230384137583,147.43179086259727,142.96920706220743,50.77646731271966,-135.9940379312124,0.19194623615870798,145.66435801188152,142.96731541951496,12.850000381469727,26.718305237759733 101248,2020-01-21,GS,247.2100067138672,248.85000610351562,245.60000610351562,224.49301147460938,2492400.0,1.0,5.636363087930619,230.56445718324431,203.2817906805252,65.69987165592815,128.43328682947438,27.986173752804326,213.4501988728841,206.11578547159831,12.850000381469727,26.718305237759733 101249,2020-01-21,HD,231.52999877929688,233.66000366210938,231.05999755859375,212.98622131347656,4873500.0,1.0,2.3760056633868487,211.46501094466782,195.42056492203142,59.71873622752243,232.64923430387375,42.9374245242985,201.3453826904297,204.45465316772462,12.850000381469727,26.718305237759733 101250,2020-01-21,HON,183.0399932861328,183.3000030517578,180.47000122070312,167.61325073242188,2188600.0,1.0,1.350664532352738,169.6823179380456,161.51253069476692,56.60994259918966,140.78996970130166,22.024061470332082,164.70406646728514,164.26611200968424,12.850000381469727,26.718305237759733 101251,2020-01-21,IBM,131.74952697753906,133.2218017578125,131.5487518310547,110.48959350585938,7577329.0,1.0,0.7590288246680501,110.2538592859748,105.25047344717949,57.530537690917875,217.34475265245783,19.83071742715754,107.34038772583008,106.99445495605468,12.850000381469727,26.718305237759733 101252,2020-01-21,INTC,59.810001373291016,61.25,59.790000915527344,54.30394744873047,28358500.0,1.0,0.4422909223053324,54.4116835762113,52.468909151449836,61.09718509012221,109.7592610075977,35.40581821947477,52.74075749715169,52.05567525227865,12.850000381469727,26.718305237759733 101253,2020-01-21,JNJ,148.5800018310547,150.1699981689453,148.5,135.12396240234375,9543900.0,1.0,1.8346625413188917,134.79000441776708,129.69968674434227,69.94759399422695,162.69639664458558,43.59057986853271,130.96439641316732,125.67888361612955,12.850000381469727,26.718305237759733 101254,2020-01-21,JPM,137.19000244140625,138.07000732421875,136.69000244140625,122.03288269042969,8474200.0,1.0,0.851506023246202,124.55702978030773,120.69962305172352,58.01453969279165,-0.7098451755863879,13.831926476157918,122.03656489054362,118.33325284322103,12.850000381469727,26.718305237759733 101255,2020-01-21,KO,56.849998474121094,57.25,56.56999969482422,50.8588752746582,11968900.0,1.0,0.6462494427268624,50.90375502603427,47.7679902742587,65.25948049812338,185.17760784728364,32.75697927566404,48.95808448791504,48.01959234873454,12.850000381469727,26.718305237759733 101256,2020-01-21,MCD,211.3699951171875,212.25999450683594,210.22000122070312,193.78955078125,4100500.0,1.0,3.5707912679498293,196.82519395070196,176.20868513865352,62.96159200321421,144.33305037193875,48.61348651419764,184.31023763020832,180.61225051879882,12.850000381469727,26.718305237759733 101257,2020-01-21,MMM,181.85000610351562,181.91000366210938,178.6300048828125,154.029541015625,3367700.0,1.0,2.1097388515481725,157.03222050141042,150.16047511626536,56.92530437436771,69.70282205741498,24.40767124498308,150.96478780110678,147.78984934488932,12.850000381469727,26.718305237759733 101258,2020-01-21,MRK,86.56488800048828,86.80343627929688,85.60114288330078,76.22146606445312,10022129.0,1.0,0.46210706176546523,78.5885143751139,75.11840853748376,55.3093049938195,2.2369529622436413,5.77335383153217,76.34904098510742,73.9740468343099,12.850000381469727,26.718305237759733 101259,2020-01-21,MSFT,166.67999267578125,168.19000244140625,166.42999267578125,160.7713623046875,29517200.0,1.0,3.250092276981036,161.33963917825798,148.891171368617,69.08840413336422,172.94111114307393,60.498743308740984,152.784624226888,147.31282450358074,12.850000381469727,26.718305237759733 101260,2020-01-21,NKE,104.25,104.69000244140625,103.80999755859375,100.76664733886719,4854700.0,1.0,1.6879157365341655,100.64856364192134,95.57950795231694,68.75695635822544,151.9330378856063,55.58833689385012,96.99697494506836,92.59375775655111,12.850000381469727,26.718305237759733 101261,2020-01-21,PG,126.41000366210938,126.62000274658203,124.83999633789062,114.22440338134766,8553100.0,1.0,0.5311040438044756,115.28141032454619,110.40624378922334,56.86878446942646,100.64092917798175,10.606546569654432,112.90935338338217,111.62343254089356,12.850000381469727,26.718305237759733 101262,2020-01-21,TRV,140.77000427246094,141.5500030517578,140.3800048828125,129.06430053710938,1604700.0,1.0,0.9205328953549667,128.35128978013037,122.85195500136375,57.928045483461894,333.8071133950689,40.09037350268301,125.168234761556,123.27657000223796,12.850000381469727,26.718305237759733 101263,2020-01-21,UNH,296.8900146484375,302.5400085449219,296.010009765625,284.57562255859375,4962800.0,1.0,3.9748592526894413,285.6141188064422,271.22156539765933,63.95406820729256,118.46006523447119,31.294329742438077,275.7851053873698,262.41747080485027,12.850000381469727,26.718305237759733 101264,2020-01-21,V,204.1300048828125,208.38999938964844,203.8000030517578,202.05487060546875,14861700.0,1.0,4.839687489455656,199.7644543530632,176.34966307857744,73.95156018963974,234.043706496812,71.35461002033642,185.16677551269532,180.24172770182292,12.850000381469727,26.718305237759733 101265,2020-01-21,VZ,60.20000076293945,60.470001220703125,60.099998474121094,49.338783264160156,12857600.0,1.0,-0.08129213740803465,50.35392430914945,47.712535728082,54.178589588695665,-14.659337484146777,4.72545317275056,49.172659174601236,48.850387255350746,12.850000381469727,26.718305237759733 101266,2020-01-21,WBA,54.38999938964844,54.38999938964844,53.459999084472656,45.357418060302734,5940600.0,1.0,-1.0279940169865824,51.809609015441914,44.06488744451902,39.816330303263555,-136.96512361540343,44.10436845487435,48.238115310668945,49.02506790161133,12.850000381469727,26.718305237759733 101267,2020-01-21,WMT,114.58999633789062,115.69000244140625,114.5199966430664,108.92819213867188,7353700.0,1.0,-0.9411601068583906,114.01057511848292,107.53143385368504,44.18091850747359,-123.75019806713998,39.75111780505523,111.51343205769857,111.6089542388916,12.850000381469727,26.718305237759733 101268,2020-01-22,AAPL,79.6449966430664,79.99749755859375,79.32749938964844,77.4803237915039,101832400.0,2.0,2.713081958157929,79.61856614635153,68.2083701939805,74.16660134103537,115.78990833955339,58.835541392488636,71.64950307210286,67.51368039449056,12.90999984741211,33.595608845363415 101269,2020-01-22,AMGN,238.75,239.6999969482422,235.75999450683594,211.01596069335938,1998200.0,2.0,1.0023679221937414,217.12558743085745,210.4689621296894,57.78479964347665,-58.21270821127777,3.386829829811494,213.4281260172526,205.6495679219564,12.90999984741211,33.595608845363415 101270,2020-01-22,AXP,130.92999267578125,132.27000427246094,130.92999267578125,124.65347290039062,2483800.0,2.0,2.258993520344987,125.58461330143857,114.81432010920597,64.19540015949087,167.58020173836636,53.11900617578197,118.95677083333334,115.87326482137044,12.90999984741211,33.595608845363415 101271,2020-01-22,BA,309.82000732421875,312.8399963378906,302.7200012207031,307.17242431640625,18792600.0,2.0,-6.349992122136257,341.74494122335045,313.19735308817303,37.54518204270273,-279.73570766863384,41.122960556789614,330.4220886230469,342.95108489990236,12.90999984741211,33.595608845363415 101272,2020-01-22,CAT,146.25,146.55999755859375,142.52000427246094,130.76339721679688,3602400.0,2.0,0.26080610371388957,136.80942550825256,131.64932235551697,50.29359429681491,-138.27909712727717,14.438465163070047,133.59435475667317,132.20521036783853,12.90999984741211,33.595608845363415 101273,2020-01-22,CRM,185.38999938964844,186.44000244140625,182.69000244140625,182.75,4781800.0,2.0,5.8149070615909295,191.29333085153894,156.83366957570718,66.59572058850874,112.61263106684765,61.80908668673961,169.47366689046223,164.80633366902669,12.90999984741211,33.595608845363415 101274,2020-01-22,CSCO,49.279998779296875,49.529998779296875,49.040000915527344,43.67533874511719,15186000.0,2.0,0.6291560638637463,43.75328851389192,41.512426894433275,58.132283223931054,126.44934697168372,38.27328500631338,41.90041618347168,41.361033312479655,12.90999984741211,33.595608845363415 101275,2020-01-22,CVX,113.0999984741211,113.52999877929688,112.45999908447266,95.27828216552734,5589900.0,2.0,-0.9916793702881677,104.08864398021534,95.36702847461864,40.2273876127057,-210.11972219839157,37.877065512865585,99.74991912841797,99.72831077575684,12.90999984741211,33.595608845363415 101276,2020-01-22,DIS,144.4499969482422,144.7899932861328,143.5399932861328,144.00999450683594,7550000.0,2.0,-0.2601460961034263,147.2009428938622,142.91305399334482,51.46828148017933,-104.7282985836328,1.3169870516220714,145.57200419108074,143.20941162109375,12.90999984741211,33.595608845363415 101277,2020-01-22,GS,246.61000061035156,248.52000427246094,246.33999633789062,225.7265167236328,2030900.0,2.0,5.538399668980702,231.42071234534814,204.08113854576516,66.48729757923421,120.34602526281945,27.986173752804334,214.13363800048828,206.68201700846353,12.90999984741211,33.595608845363415 101278,2020-01-22,HD,233.7899932861328,236.52999877929688,232.8800048828125,212.94052124023438,4030800.0,2.0,2.7253929816606046,213.02425889566496,194.931959060878,59.66274160818837,227.03367255692544,49.79802784551843,201.91285858154296,204.46221771240235,12.90999984741211,33.595608845363415 101279,2020-01-22,HON,181.55999755859375,181.8800048828125,179.80999755859375,166.79803466796875,1881700.0,2.0,1.2382130253775756,169.75067816833442,161.78137902160697,55.216428708790154,95.47874695230772,16.508130711975312,164.8458053588867,164.41183573404948,12.90999984741211,33.595608845363415 101280,2020-01-22,IBM,137.0172119140625,139.3785858154297,136.28106689453125,114.23688507080078,17228038.0,2.0,1.1529173398035368,111.90944174171251,104.25384332298476,64.4524219171806,411.81834752512907,48.90682417375388,107.62275746663411,107.14510103861491,12.90999984741211,33.595608845363415 101281,2020-01-22,INTC,61.040000915527344,62.849998474121094,60.970001220703125,56.25908279418945,29475100.0,2.0,0.6370223449535075,55.16757314314187,52.05202753434836,66.40886747437327,204.9899125529247,48.77152581212722,52.91773516337077,52.21689637502035,12.90999984741211,33.595608845363415 101282,2020-01-22,JNJ,146.6999969482422,149.17999267578125,146.0,134.2005615234375,10305300.0,2.0,1.8003885462294988,135.03497725765578,129.6529545660747,66.77526580359152,107.51727107782501,15.238303796404832,131.2018674214681,126.00517794291179,12.90999984741211,33.595608845363415 101283,2020-01-22,JPM,137.24000549316406,137.39999389648438,136.3800048828125,121.89021301269531,7549100.0,2.0,0.7419611497790157,124.5437010783199,120.74108285722697,57.69366507204775,-32.54557338987621,11.149674268670804,122.1109235127767,118.51826375325521,12.90999984741211,33.595608845363415 101284,2020-01-22,KO,57.25,57.63999938964844,57.18000030517578,51.25030517578125,12869600.0,2.0,0.7087478579506694,51.22307681073113,47.68352414141731,66.90187777933815,198.9249451407384,38.85942135188234,49.05267957051595,48.07007605234782,12.90999984741211,33.595608845363415 101285,2020-01-22,MCD,213.16000366210938,213.66000366210938,211.41000366210938,194.0465087890625,2757400.0,2.0,3.6130118407022564,197.65141897878541,176.6948227814685,63.22525407377273,140.8253490367948,52.41392014260292,184.80245056152344,180.867200978597,12.90999984741211,33.595608845363415 101286,2020-01-22,MMM,179.50999450683594,180.57000732421875,177.8800048828125,152.8617706298828,2420200.0,2.0,1.8416258789231676,156.86422561799046,150.55686508025175,55.27017368493813,48.91727236562522,19.12864371810131,151.1525400797526,148.04070536295572,12.90999984741211,33.595608845363415 101287,2020-01-22,MRK,86.04007720947266,86.3167953491211,85.51526641845703,75.95036315917969,7800474.0,2.0,0.3778058854463353,78.51560492528202,75.02781167017696,54.335238242898924,-21.406049195660728,4.664362880852128,76.38872095743815,74.08181482950846,12.90999984741211,33.595608845363415 101288,2020-01-22,MSFT,167.39999389648438,167.49000549316406,165.67999267578125,159.9989013671875,24138800.0,2.0,3.2224871884086213,161.92160331356283,149.10968483340983,67.46769557294235,145.12709153290137,52.24857378913964,153.23362528483074,147.73502349853516,12.90999984741211,33.595608845363415 101289,2020-01-22,NKE,105.0,105.62000274658203,104.41999816894531,100.67992401123047,5031400.0,2.0,1.7018150932695022,100.9643973766987,95.7001549304302,68.4291600527586,163.19456678565265,60.550089964109944,97.2375373840332,92.80618756612142,12.90999984741211,33.595608845363415 101290,2020-01-22,PG,126.33000183105469,126.68000030517578,125.83000183105469,114.42369842529297,7396700.0,2.0,0.5834788921940088,115.40689078905774,110.36682289502428,57.320574025272094,125.69846293305997,11.245506458721783,112.97336959838867,111.64638175964356,12.90999984741211,33.595608845363415 101291,2020-01-22,TRV,141.2899932861328,141.8699951171875,140.49000549316406,129.45819091796875,1656800.0,2.0,1.091849466378136,129.05023134047556,122.60273878281545,58.63186080225347,288.0957646496222,41.99110919256637,125.36485595703125,123.43997459411621,12.90999984741211,33.595608845363415 101292,2020-01-22,UNH,301.989990234375,302.1300048828125,297.3500061035156,284.63238525390625,3117600.0,2.0,4.094358755610358,286.47274941737004,271.12046042149717,63.98157436505947,119.20385742299233,31.29432974243807,276.42900390625,263.3172963460286,12.90999984741211,33.595608845363415 101293,2020-01-22,V,207.50999450683594,210.1300048828125,207.2899932861328,202.64950561523438,8065000.0,2.0,5.284739737723328,202.18258404268514,175.87127795682656,74.32035512159601,220.31819206074996,73.44458103645567,186.0027816772461,180.76215311686198,12.90999984741211,33.595608845363415 101294,2020-01-22,VZ,60.45000076293945,60.81999969482422,60.279998779296875,49.46965789794922,8847100.0,2.0,-0.023944973290291216,50.20582260942721,47.782875205514195,54.98938252401111,8.72956527974001,12.280346401618253,49.17048428853353,48.857530212402345,12.90999984741211,33.595608845363415 101295,2020-01-22,WBA,53.72999954223633,54.040000915527344,53.400001525878906,44.97853088378906,3703800.0,2.0,-1.0840333926746695,51.769971991847065,43.686060951878524,38.6910545222372,-131.85183386667205,44.60047053456511,48.09189147949219,49.016263771057126,12.90999984741211,33.595608845363415 101296,2020-01-22,WMT,115.22000122070312,116.52999877929688,115.18000030517578,109.40882110595703,4926100.0,2.0,-0.8936883577229082,113.62531365920586,107.52184210251289,45.72509589308443,-89.05790957440972,24.89533843481221,111.39783554077148,111.57018915812175,12.90999984741211,33.595608845363415 101297,2020-01-23,AAPL,79.4800033569336,79.88999938964844,78.9124984741211,77.85346221923828,104472000.0,3.0,2.6830741859190397,79.86424311811913,68.82187901322851,74.6594881549457,107.29808579179134,51.08303451222543,72.07474619547526,67.81197719573974,12.979999542236328,68.98313707921264 101298,2020-01-23,AMGN,237.05999755859375,237.05999755859375,233.07000732421875,209.4918212890625,2088700.0,3.0,0.6372691927517735,217.01565649001338,209.86673791916633,55.491929959242874,-130.3661966437844,9.140276475711687,213.49408213297525,206.1446907043457,12.979999542236328,68.98313707921264 101299,2020-01-23,AXP,131.25999450683594,131.57000732421875,130.13999938964844,124.53972625732422,3841000.0,3.0,2.2828587752109684,126.11806055761572,114.97386754297021,63.92285388338764,135.20422374134003,43.028948070590026,119.31467819213867,116.08685836791992,12.979999542236328,68.98313707921264 101300,2020-01-23,BA,308.5,318.1700134277344,307.70001220703125,315.9104309082031,9702100.0,3.0,-6.475369054937232,341.1199086799597,311.85807288742313,41.53857070470829,-204.5963362980533,29.48409725754314,329.31467793782554,342.61859130859375,12.979999542236328,68.98313707921264 101301,2020-01-23,CAT,141.80999755859375,143.2100067138672,139.8000030517578,130.8734130859375,3182700.0,3.0,0.027548150010858308,136.95157605028274,131.0748460688579,50.4452101094868,-249.7848417623045,27.599095959300335,133.622314453125,132.26622835795084,12.979999542236328,68.98313707921264 101302,2020-01-23,CRM,183.2100067138672,184.3000030517578,181.3000030517578,183.97999572753906,4369000.0,3.0,5.742699023124601,192.1289638457474,158.02203560493618,67.41451724889053,98.06840331534038,51.602130378726066,170.35700022379558,165.36450017293294,12.979999542236328,68.98313707921264 101303,2020-01-23,CSCO,49.0,49.18000030517578,48.40999984741211,43.613033294677734,16767700.0,3.0,0.6361353941763355,43.88887988108385,41.48818501454603,57.797529330233886,107.35394890100355,21.389261135178476,42.061231740315755,41.397262763977054,12.979999542236328,68.98313707921264 101304,2020-01-23,CVX,112.4000015258789,113.48999786376953,111.86000061035156,95.44707489013672,8007800.0,3.0,-1.1244448883454652,104.09017152320733,94.75535002220282,40.701976956230126,-192.87857520905172,41.00176291207365,99.63177057902018,99.66625340779622,12.979999542236328,68.98313707921264 101305,2020-01-23,DIS,143.60000610351562,143.61000061035156,140.64999389648438,142.1999969482422,11082000.0,3.0,-0.4373530480358454,147.42704081415803,142.4389565002951,48.62470242673749,-208.22518444719933,17.804560100283222,145.4673624674479,143.41073811848958,12.979999542236328,68.98313707921264 101306,2020-01-23,GS,244.5,247.0,242.8800048828125,224.38339233398438,2806800.0,3.0,5.291388210868746,231.87431748571,205.1342045479814,64.81133837282503,91.74273974081677,12.656006319478061,214.85758310953776,207.1777099609375,12.979999542236328,68.98313707921264 101307,2020-01-23,HD,232.1300048828125,234.82000732421875,230.63999938964844,213.62625122070312,4617900.0,3.0,3.022772981808089,214.4838195073823,194.7926468622466,60.241405271357415,180.21615182203706,36.141705818352705,202.434619140625,204.47379099527996,12.979999542236328,68.98313707921264 101308,2020-01-23,HON,179.80999755859375,180.5399932861328,179.02999877929688,166.36265563964844,2434000.0,3.0,1.1012682125210347,169.749655191131,162.07422023611508,54.47556492788781,59.07160514890961,10.21419727851077,165.00298563639322,164.54769134521484,12.979999542236328,68.98313707921264 101309,2020-01-23,IBM,137.85850524902344,138.0592803955078,135.89866638183594,113.4271011352539,5918059.0,3.0,1.3837826449537545,112.87403633491051,103.87039725883947,62.186632537170446,291.07641894132973,45.40546056078649,107.85960998535157,107.26433423360189,12.979999542236328,68.98313707921264 101310,2020-01-23,INTC,62.86000061035156,63.709999084472656,62.810001373291016,56.78822708129883,42778700.0,3.0,0.8245411252597705,55.881593510935595,51.704817392995075,67.64568003943157,263.1393554992729,54.21487108434471,53.1207213083903,52.324054908752444,12.979999542236328,68.98313707921264 101311,2020-01-23,JNJ,148.0399932861328,148.77000427246094,146.75999450683594,134.45407104492188,8671900.0,3.0,1.7732414344547465,135.29009237050596,129.58703317881046,67.19777472690569,112.11518451667199,15.238303796404818,131.44416783650715,126.32296142578124,12.979999542236328,68.98313707921264 101312,2020-01-23,JPM,135.7100067138672,136.74000549316406,134.72000122070312,121.76533508300781,9345700.0,3.0,0.637718224326477,124.53240587183541,120.77156599095755,57.406167396753155,-100.56941320512236,2.0604820351933664,122.19972712198893,118.68642489115398,12.979999542236328,68.98313707921264 101313,2020-01-23,KO,57.380001068115234,57.849998474121094,57.2400016784668,51.44602584838867,12858900.0,3.0,0.7652499992263131,51.53767266584798,47.62869391130046,67.69193547687776,185.86506911266926,41.89463890682464,49.164177322387694,48.136478106180824,12.979999542236328,68.98313707921264 101314,2020-01-23,MCD,210.5399932861328,213.5,208.6199951171875,195.8636474609375,3378200.0,3.0,3.749873643997404,198.56586582850662,177.3607210855559,65.04556989621483,122.9283721559633,31.669242497776462,185.3757308959961,181.17386678059896,12.979999542236328,68.98313707921264 101315,2020-01-23,MMM,177.07000732421875,178.44000244140625,176.38999938964844,152.61279296875,2358400.0,3.0,1.59071720228701,156.86488716316876,150.49352500724137,54.91799119841483,23.631625337240912,9.280804457651257,151.3789326985677,148.22782313028972,12.979999542236328,68.98313707921264 101316,2020-01-23,MRK,85.55343627929688,85.55343627929688,84.21755981445312,75.02691650390625,13198093.0,3.0,0.23378721485602227,78.48523896681101,74.78877073777883,51.160374228550786,-97.97196454735194,10.494526214872971,76.40126520792643,74.17867952982584,12.979999542236328,68.98313707921264 101317,2020-01-23,MSFT,166.19000244140625,166.8000030517578,165.27000427246094,160.9838104248047,19680800.0,3.0,3.242704013201319,162.5885559308578,149.34170072197423,68.44408573257176,132.25101597997127,47.808753457674534,153.72800954182944,148.16096674601238,12.979999542236328,68.98313707921264 101318,2020-01-23,NKE,104.02999877929688,104.37000274658203,102.62000274658203,99.2635269165039,7102900.0,3.0,1.5803220564512657,100.97212896244747,95.97955713374392,63.3281458377002,98.19436263504562,30.406816762345507,97.44277013142904,93.00430068969726,12.979999542236328,68.98313707921264 101319,2020-01-23,PG,124.30000305175781,126.55000305175781,123.6500015258789,113.90065002441406,11096500.0,3.0,0.5761393267060697,115.48323546784209,110.36590241057587,55.73551604685399,44.74578198768721,12.927713408826222,112.99941711425781,111.68386472066244,12.979999542236328,68.98313707921264 101320,2020-01-23,TRV,136.2899932861328,138.0,133.47999572753906,122.90922546386719,3636600.0,3.0,0.6912045274921326,129.1850010113759,122.28111913632918,45.5311413787573,-98.15692779804438,18.534722670320797,125.32638651529948,123.50940284729003,12.979999542236328,68.98313707921264 101321,2020-01-23,UNH,300.010009765625,300.5799865722656,296.6499938964844,283.5624084472656,3169600.0,3.0,4.055970088074446,286.96853069640883,271.03847919128646,63.043475880808025,101.59762567346445,28.651501473012274,277.1208821614583,264.1929992675781,12.979999542236328,68.98313707921264 101322,2020-01-23,V,207.89999389648438,208.39999389648438,205.3000030517578,201.3043212890625,8520800.0,3.0,5.465894290970908,203.8183138356342,176.13045020245173,71.93688646480328,173.1863542138366,59.24080216078329,186.76958109537762,181.232750193278,12.979999542236328,68.98313707921264 101323,2020-01-23,VZ,60.380001068115234,60.529998779296875,60.0,49.49419403076172,11109000.0,3.0,0.023215316579481282,50.172725358842776,47.79490235722168,55.14331934985284,-8.258921853409355,5.1499420304686945,49.17398478190104,48.86791540781657,12.979999542236328,68.98313707921264 101324,2020-01-23,WBA,53.34000015258789,53.599998474121094,52.810001373291016,44.877506256103516,4994000.0,3.0,-1.1236441742094812,51.666772252148164,43.34553853886746,38.39177531475272,-130.46760538185458,49.32809183262143,47.94005495707194,48.99226468404134,12.979999542236328,68.98313707921264 101325,2020-01-23,WMT,116.20999908447266,116.30999755859375,115.04000091552734,109.1355209350586,4305100.0,3.0,-0.8681126322015729,113.440968362461,107.40274501644524,44.9929258493196,-89.82956973813626,26.291293333359533,111.28632176717123,111.52780710856119,12.979999542236328,68.98313707921264 101326,2020-01-24,AAPL,80.0625,80.8324966430664,79.37999725341797,77.62908172607422,146537600.0,4.0,2.6110881804547432,79.92875081717895,69.587534125448,73.78376896378577,108.13196639858685,56.26525413376766,72.47982864379883,68.09652468363444,14.5600004196167,139.67494606639465 101327,2020-01-24,AMGN,235.8000030517578,235.8800048828125,224.5,201.06903076171875,5019900.0,4.0,-0.3279426651774884,219.1210394178981,206.2693139756566,45.2315817213807,-289.72438977635176,35.681291935093945,213.2489741007487,206.47051035563152,14.5600004196167,139.67494606639465 101328,2020-01-24,AXP,136.36000061035156,138.1300048828125,133.85000610351562,128.0852508544922,8612500.0,4.0,2.558375010846305,127.41217231232174,114.70368309539309,68.26707232625178,221.0063865381275,64.05467297640868,119.77691345214843,116.35450553894043,14.5600004196167,139.67494606639465 101329,2020-01-24,BA,322.0,326.20001220703125,312.510009765625,321.1393127441406,17798200.0,4.0,-6.082686687114631,340.6476549777942,311.34121220970576,43.764473109725124,-122.74371757949753,14.302446756409507,328.4912434895833,342.35595041910807,14.5600004196167,139.67494606639465 101330,2020-01-24,CAT,142.5500030517578,142.6999969482422,139.25999450683594,128.70059204101562,2526200.0,4.0,-0.32884820077600807,137.50788919989918,129.9617870085969,47.485911446563556,-293.8024117188202,29.887786356846192,133.57663269042968,132.28602549235026,14.5600004196167,139.67494606639465 101331,2020-01-24,CRM,185.0,186.1300048828125,181.1300048828125,182.11000061035156,4653600.0,4.0,5.471508510440856,192.3908436429685,159.64615586875027,64.91209991191417,90.20302359399086,55.54835496030653,171.21400044759113,165.8198336283366,14.5600004196167,139.67494606639465 101332,2020-01-24,CSCO,49.220001220703125,49.47999954223633,48.540000915527344,43.47951889038086,14066700.0,4.0,0.6237034025494026,43.9800491620511,41.52328755364714,57.069021835062074,118.81333571068109,25.989432114440863,42.21170654296875,41.427291043599446,14.5600004196167,139.67494606639465 101333,2020-01-24,CVX,112.79000091552734,112.9800033569336,111.33999633789062,94.39215087890625,6920000.0,4.0,-1.2998027522395716,104.12546429047525,94.00357013335288,38.71459572374453,-190.0740561813155,43.62861240814042,99.46186141967773,99.58926035563151,14.5600004196167,139.67494606639465 101334,2020-01-24,DIS,141.39999389648438,142.25,139.1999969482422,140.0800018310547,13076300.0,4.0,-0.7403227428236221,147.9688480157436,141.37615015320173,45.5738481225778,-263.09338520015126,25.35977363417437,145.2956995646159,143.58286107381184,14.5600004196167,139.67494606639465 101335,2020-01-24,GS,245.07000732421875,245.7100067138672,240.60000610351562,221.03927612304688,2877400.0,4.0,4.770792889699152,231.85343748093695,206.25242494582088,60.85999256017609,64.5826742829705,3.890389142805096,215.46792500813802,207.5643643697103,14.5600004196167,139.67494606639465 101336,2020-01-24,HD,234.4600067138672,235.42999267578125,230.55999755859375,212.11767578125,4467500.0,4.0,3.100973254767183,215.44392396608933,194.86844633420364,58.33682289994727,154.05079779000062,37.79254254842146,202.9252944946289,204.42357940673827,14.5600004196167,139.67494606639465 101337,2020-01-24,HON,179.9199981689453,180.25999450683594,176.49000549316406,164.09295654296875,2737000.0,4.0,0.8003665854764108,169.69407575067817,162.20576555791558,50.79973402908782,-7.724675753310034,7.2308391527721785,165.09840545654296,164.62958730061848,14.5600004196167,139.67494606639465 101338,2020-01-24,IBM,137.08413696289062,137.5908203125,134.28298950195312,111.59314727783203,5836889.0,4.0,1.4025921045796252,113.27731755477386,103.91012369888826,57.45460117654674,198.95892785559872,31.445968271307024,108.03559544881185,107.3460708618164,14.5600004196167,139.67494606639465 101339,2020-01-24,INTC,66.56999969482422,69.29000091552734,66.45999908447266,61.40697479248047,84711000.0,4.0,1.330508179380196,58.17633203856651,50.22262044556435,75.71854007979773,457.6606949743905,73.64090737758359,53.47587203979492,52.503732999165855,14.5600004196167,139.67494606639465 101340,2020-01-24,JNJ,148.5800018310547,148.9499969482422,147.92999267578125,134.2639617919922,9051900.0,4.0,1.716599039702885,135.50636219510636,129.58711467256944,66.54133011978537,125.53035014183577,16.593198862813065,131.6955202738444,126.6251402537028,14.5600004196167,139.67494606639465 101341,2020-01-24,JPM,136.3699951171875,136.42999267578125,132.32000732421875,118.74214935302734,15166400.0,4.0,0.3076131592660545,125.04951155460063,119.93765961849508,51.03685554647407,-249.94500957710514,17.258529130114923,122.18509979248047,118.79711049397787,14.5600004196167,139.67494606639465 101342,2020-01-24,KO,57.849998474121094,57.869998931884766,57.459999084472656,51.31258010864258,8594300.0,4.0,0.7901520167220468,51.764875876392395,47.66570464423749,66.57112388700881,164.3644397336956,42.18683423137717,49.28012288411458,48.2033052444458,14.5600004196167,139.67494606639465 101343,2020-01-24,MCD,214.17999267578125,214.17999267578125,210.89999389648438,193.8629913330078,3106300.0,4.0,3.6547714495476953,198.93269577581873,178.3310356084586,61.57418045802114,115.24121288596697,34.009303436582314,185.87406361897786,181.4901995340983,14.5600004196167,139.67494606639465 101344,2020-01-24,MMM,178.49000549316406,179.80999755859375,177.52999877929688,152.96484375,2643100.0,4.0,1.4040923219192507,156.8109868989477,150.67364597458743,55.334303480018754,38.31935962032892,16.09779910336101,151.67916717529297,148.3786710103353,14.5600004196167,139.67494606639465 101345,2020-01-24,MRK,84.57061004638672,84.7614517211914,81.6603012084961,72.84117889404297,14954960.0,4.0,-0.05607300265944559,78.8713039133362,73.94014017846068,44.75693412508488,-218.96162807535282,31.418248377256553,76.33029327392578,74.23995679219564,14.5600004196167,139.67494606639465 101346,2020-01-24,MSFT,167.50999450683594,167.52999877929688,164.4499969482422,159.3616180419922,24918100.0,4.0,3.092183853789436,162.84296341886926,149.82693861970495,65.11431358622352,112.02823344281846,39.13403482887905,154.17572326660155,148.50437978108724,14.5600004196167,139.67494606639465 101347,2020-01-24,NKE,103.58999633789062,103.88999938964844,101.66000366210938,98.30962371826172,3839300.0,4.0,1.391030994053537,100.88441736164437,96.24937780437126,60.20159252207635,59.649377120992135,17.797828108817964,97.60400161743163,93.18763643900553,14.5600004196167,139.67494606639465 101348,2020-01-24,PG,125.22000122070312,126.79000091552734,124.7699966430664,114.03730773925781,9508600.0,4.0,0.574724734682178,115.55241187574887,110.35682960984684,56.0638922932805,79.97197713033772,10.111919433292197,113.04813791910807,111.72015279134115,14.5600004196167,139.67494606639465 101349,2020-01-24,TRV,133.72999572753906,134.8800048828125,133.61000061035156,123.44962310791016,1755100.0,4.0,0.4125405893997822,129.23970188056708,122.13024440849543,46.55059701381229,-147.0026103696391,18.534722670320804,125.30318145751953,123.60498339335123,14.5600004196167,139.67494606639465 101350,2020-01-24,UNH,298.3399963378906,299.92999267578125,291.55999755859375,277.2654724121094,3678500.0,4.0,3.4773519316384522,286.92455051070067,270.9186471211352,57.87718246930981,33.683836803334316,11.246125122346637,277.5403645833333,264.9301099141439,14.5600004196167,139.67494606639465 101351,2020-01-24,V,207.4199981689453,207.99000549316406,204.2100067138672,199.82273864746094,7812900.0,4.0,5.427346174202768,204.90570555902022,176.74204071783524,69.40097222096874,143.71112198485824,51.95470259868335,187.50843912760416,181.64637883504233,14.5600004196167,139.67494606639465 101352,2020-01-24,VZ,60.5,60.65999984741211,60.11000061035156,49.30607223510742,10182800.0,4.0,0.04489283273204592,50.13168192629007,47.80577763791891,53.68701197667767,-4.856348556730553,8.04812295423285,49.16527786254883,48.87772871653239,14.5600004196167,139.67494606639465 101353,2020-01-24,WBA,53.31999969482422,53.369998931884766,51.88999938964844,43.81660079956055,6415400.0,4.0,-1.2265038352021875,51.636495679286895,42.84452620181662,35.415759594846676,-140.17278014273947,55.638318244356086,47.76127471923828,48.9452906926473,14.5600004196167,139.67494606639465 101354,2020-01-24,WMT,116.0,116.02999877929688,114.1500015258789,107.77852630615234,4383400.0,4.0,-0.9464319329485704,113.23248920190221,107.1268484140646,41.57362941187383,-111.4884057433159,34.557252915911974,111.13648579915365,111.45999399820964,14.5600004196167,139.67494606639465 101413,2020-01-27,AAPL,77.51499938964844,77.94249725341797,76.22000122070312,75.34638214111328,161940000.0,0.0,2.34283720437665,79.79853790002241,70.18209335608111,65.67646349692649,51.67519893214272,13.261328829595637,72.79020487467447,68.36636962890626,18.229999542236328,37.162170889852256 101414,2020-01-27,AMGN,223.67999267578125,224.92999267578125,221.1699981689453,198.71600341796875,2843600.0,0.0,-1.2681314284106122,220.66232500338634,203.03901166653554,42.93722734028954,-379.2692615026625,42.64076630503262,212.92038116455078,206.6983792622884,18.229999542236328,37.162170889852256 101415,2020-01-27,AXP,131.14999389648438,131.97999572753906,128.8699951171875,123.84767150878906,6432400.0,0.0,2.407039521036154,127.67547631696712,114.97725348039617,59.42047612818143,88.90055003329948,26.245112276931433,120.10608393351237,116.56979115804036,18.229999542236328,37.162170889852256 101416,2020-01-27,BA,316.2099914550781,321.260009765625,314.5799865722656,314.72747802734375,7468100.0,0.0,-6.217196585036675,340.78474728466324,309.8799988090867,41.748103296996135,-142.51917461986088,14.302446756409518,327.3844950358073,341.8538462320964,18.229999542236328,37.162170889852256 101417,2020-01-27,CAT,136.89999389648438,137.80999755859375,135.57000732421875,124.43745422363281,2920500.0,0.0,-0.9444079231406874,138.77432528497175,127.64491757391498,42.43342018634037,-415.135117314261,43.0400518063806,133.35455423990885,132.21549962361652,18.229999542236328,37.162170889852256 101418,2020-01-27,CRM,178.77000427246094,181.72999572753906,177.3000030517578,180.7100067138672,4239400.0,0.0,5.085003512915648,192.38618477917925,161.27081595324262,63.09812331212053,61.575697319090764,31.551117585078654,172.02466735839843,166.24683380126953,18.229999542236328,37.162170889852256 101419,2020-01-27,CSCO,47.88999938964844,48.06999969482422,47.27000045776367,42.25123596191406,20666000.0,0.0,0.5088728233338031,43.980959883132556,41.519635591110614,50.95653182818678,-1.5137920536809943,0.38889629723520114,42.31593678792318,41.43581714630127,18.229999542236328,37.162170889852256 101420,2020-01-27,CVX,110.25,110.83000183105469,109.9800033569336,93.1600341796875,7609800.0,0.0,-1.5206673366841272,104.16749492188193,93.09989857177042,36.55784388370137,-211.38116822854482,49.86880079163603,99.29757843017578,99.49660708109538,18.229999542236328,37.162170889852256 101421,2020-01-27,DIS,135.86000061035156,137.72999572753906,135.0,135.89999389648438,12831800.0,0.0,-1.3027033618074313,149.2652291293648,139.09976873440473,40.40319162586825,-395.5607925681162,41.896421617379275,144.93533223470052,143.70271326700848,18.229999542236328,37.162170889852256 101422,2020-01-27,GS,236.3699951171875,238.99000549316406,235.00999450683594,217.58554077148438,2506200.0,0.0,4.03303940045646,231.6609160772649,207.07813116394604,57.13820488342924,10.374056037881866,13.706908060507416,215.98415832519532,207.89512278238934,18.229999542236328,37.162170889852256 101423,2020-01-27,HD,228.1999969482422,232.47000122070312,228.1999969482422,211.37704467773438,3595600.0,0.0,3.067820864870413,216.15643261332005,195.10406238179715,57.41491494492412,113.67462194537569,24.48327319250523,203.51014149983723,204.40130004882812,18.229999542236328,37.162170889852256 101424,2020-01-27,HON,174.27000427246094,175.33999633789062,173.47000122070312,160.7671661376953,2491500.0,0.0,0.290191243234716,170.11429808194575,161.47612550203863,46.08592545048133,-147.9104656070028,22.76795958870622,165.02213134765626,164.6486785888672,18.229999542236328,37.162170889852256 101425,2020-01-27,IBM,132.4091796875,133.91014099121094,132.02676391601562,110.05294036865234,4358264.0,0.0,1.2784793966644372,113.4130388892131,104.06894582148026,53.89183388831788,91.8251106277719,14.969528916567818,108.16420974731446,107.43025398254395,18.229999542236328,37.162170889852256 101426,2020-01-27,INTC,66.72000122070312,67.41999816894531,65.5999984741211,58.91374588012695,30764000.0,0.0,1.5128685714591015,58.95031914281868,49.97508178186394,66.45861254243582,287.20584803143737,62.29612867047231,53.73356552124024,52.6481009165446,18.229999542236328,37.162170889852256 101427,2020-01-27,JNJ,147.52000427246094,149.4600067138672,147.0,134.65321350097656,7587100.0,0.0,1.6837101312584082,135.77071675601957,129.587086588707,67.21960832349305,121.34987175350359,7.13465286732575,131.92997614542642,126.93470586140951,18.229999542236328,37.162170889852256 101428,2020-01-27,JPM,130.27000427246094,132.94000244140625,129.7100067138672,117.74336242675781,12860500.0,0.0,-0.03419703863772838,125.51648413356794,118.92463448825823,49.172256841587185,-388.2816415477868,29.903561464513338,122.146630859375,118.89233144124348,18.229999542236328,37.162170889852256 101429,2020-01-27,KO,57.209999084472656,57.849998474121094,57.130001068115234,51.1346549987793,14359900.0,0.0,0.78646410694504,51.93421300774415,47.715210591499016,65.08474116154656,135.01363792408551,30.60317231843934,49.38479995727539,48.269521713256836,18.229999542236328,37.162170889852256 101430,2020-01-27,MCD,207.83999633789062,210.61000061035156,207.3000030517578,192.1192626953125,3389300.0,0.0,3.399510506165001,198.9205738873484,179.47013808774923,58.74732614045944,73.20584398049411,12.25364460376099,186.32130788167316,181.76470336914062,18.229999542236328,37.162170889852256 101431,2020-01-27,MMM,179.86000061035156,180.58999633789062,175.5399932861328,150.80108642578125,4361400.0,0.0,1.0692677735803784,156.9084929719036,150.49371039723704,52.26557681665142,10.944085108397585,3.9670296088167563,151.8763671875,148.49700393676758,18.229999542236328,37.162170889852256 101432,2020-01-27,MRK,81.2022933959961,82.5477066040039,80.83015441894531,72.9428482055664,10847534.0,0.0,-0.2744220826693038,79.0465328606755,73.32098499210771,45.08765737337933,-257.06526670909375,36.56422203730693,76.2660758972168,74.26225980122884,18.229999542236328,37.162170889852256 101433,2020-01-27,MSFT,161.14999389648438,163.3800048828125,160.1999969482422,156.6966094970703,32078100.0,0.0,2.7264231172901816,162.8495120460052,150.16897397694402,60.14181546059625,38.778843120327885,4.994554127564617,154.5162582397461,148.82518895467123,18.229999542236328,37.162170889852256 101434,2020-01-27,NKE,98.20999908447266,100.70999908447266,98.01000213623047,96.58489990234375,9841400.0,0.0,1.0892890197478664,100.93245250801175,96.15605609794528,55.11231394187627,-83.06786572533898,15.4344086490897,97.7022824605306,93.36737378438313,18.229999542236328,37.162170889852256 101435,2020-01-27,PG,124.75,126.38999938964844,124.75,114.53853607177734,9338400.0,0.0,0.6070508929877434,115.69581955066285,110.32364837536254,57.26673036689721,76.84256086385382,10.311102512012624,113.10178985595704,111.76298294067382,18.229999542236328,37.162170889852256 101436,2020-01-27,TRV,134.35000610351562,135.75,133.55999755859375,122.48789978027344,1519500.0,0.0,0.11279415490740519,129.38573642793736,121.74972881254116,45.00002213488554,-147.5101237590436,11.777626752434772,125.27570292154948,123.69014956156413,18.229999542236328,37.162170889852256 101437,2020-01-27,UNH,288.0,288.0799865722656,280.07000732421875,269.0083312988281,4399400.0,0.0,2.3257013563725195,287.49844600939167,269.2501227161943,52.08700367142415,-169.93792047286408,16.133284521270202,277.65367635091144,265.44722137451174,18.229999542236328,37.162170889852256 101438,2020-01-27,V,200.0,203.3300018310547,199.10000610351562,196.5962677001953,7198900.0,0.0,5.07791226157741,205.39908769463617,177.47000867987558,64.2949257860384,89.30193391506114,23.610952679698272,188.1478708902995,182.04207611083984,18.229999542236328,37.162170889852256 101439,2020-01-27,VZ,59.84000015258789,60.36000061035156,59.619998931884766,49.00342559814453,11482300.0,0.0,0.03722229078351802,50.060874885094115,47.81534276627307,51.42669796675264,-39.74988694099719,3.7958168719175465,49.150530370076496,48.88236293792725,18.229999542236328,37.162170889852256 101440,2020-01-27,WBA,51.54999923706055,52.59000015258789,51.540000915527344,43.97657775878906,5108500.0,0.0,-1.280352942250012,51.43975555990334,42.47966620828513,36.18738686277002,-135.60033507317033,57.776632979063216,47.5990535736084,48.89443613688151,18.229999542236328,37.162170889852256 101441,2020-01-27,WMT,113.19000244140625,116.2300033569336,112.68000030517578,109.18264770507812,7018400.0,0.0,-0.884997975124378,112.85992822310494,107.15450277665092,45.96890464683143,-101.30283309867777,45.37335333232967,111.0378517150879,111.44794921875,18.229999542236328,37.162170889852256 101442,2020-01-28,AAPL,78.1500015258789,79.5999984741211,78.04750061035156,77.4778823852539,162234000.0,1.0,2.276004268755443,79.80436657421481,70.85644275195708,68.9699648908123,83.40419046571154,24.856290611060246,73.16602223714193,68.67186101277669,16.280000686645508,51.52223734010205 101443,2020-01-28,AMGN,223.57000732421875,226.6999969482422,222.85000610351562,200.4005584716797,2103900.0,1.0,-1.855914455964978,221.12916739637944,201.0845853502026,45.00325990848959,-282.8768981769947,34.37915834720016,212.5891133626302,206.92643356323242,16.280000686645508,51.52223734010205 101444,2020-01-28,AXP,132.0,133.8699951171875,131.13999938964844,125.56354522705078,3712700.0,1.0,2.397919994909074,128.1381541899182,115.24382060256225,61.509800289523284,124.47930726929796,32.55149618402221,120.42946802775064,116.80344009399414,16.280000686645508,51.52223734010205 101445,2020-01-28,BA,318.04998779296875,319.3599853515625,314.0,314.6877136230469,5502200.0,1.0,-6.254902678793769,340.7507399216617,308.56403668966647,41.735766787466574,-135.74993770493606,15.123778194459419,326.39935607910155,341.39835357666016,16.280000686645508,51.52223734010205 101446,2020-01-28,CAT,137.02000427246094,137.60000610351562,135.6199951171875,125.36341094970703,2763800.0,1.0,-1.3420560816240368,139.23010125770398,126.22584432945425,43.77753162310346,-304.6793026148206,43.0400518063806,133.07897618611653,132.17542775472006,16.280000686645508,51.52223734010205 101447,2020-01-28,CRM,181.13999938964844,183.86000061035156,180.35000610351562,182.85000610351562,3445300.0,1.0,4.894949651203575,192.44471474399302,162.99928702602654,64.65978161470181,74.66818340476385,37.301518943386455,172.83333435058594,166.65633392333984,16.280000686645508,51.52223734010205 101448,2020-01-28,CSCO,47.52000045776367,47.970001220703125,47.5,42.51825714111328,14035100.0,1.0,0.43440755962996747,43.975329240142244,41.55629460018979,52.11007133763132,4.039404532745628,0.3888962972351949,42.388129552205406,41.44408105214437,16.280000686645508,51.52223734010205 101449,2020-01-28,CVX,110.9800033569336,111.62000274658203,110.7699966430664,93.77610778808594,5771900.0,1.0,-1.6272343746908575,104.00836227370547,92.48431350754453,38.334771796663745,-165.4485546942877,40.22976058854804,99.08125406901041,99.43887392679851,16.280000686645508,51.52223734010205 101450,2020-01-28,DIS,136.5,138.92999267578125,135.86000061035156,138.3699951171875,10390000.0,1.0,-1.531432201105531,149.45763140524426,138.169365970244,44.268415851895234,-274.8835293550157,32.90340289916905,144.65166524251302,143.8617436726888,16.280000686645508,51.52223734010205 101451,2020-01-28,GS,239.49000549316406,243.5800018310547,238.0500030517578,221.642333984375,3123000.0,1.0,3.732685676289435,231.54508303235713,208.28308011461553,60.10288768369702,45.08937073423042,1.010255762782459,216.48760019938152,208.32120539347332,16.280000686645508,51.52223734010205 101452,2020-01-28,HD,231.82000732421875,235.25,231.35000610351562,213.81826782226562,3621900.0,1.0,3.201627296111951,217.17083106624446,195.35962700260322,59.592311757906096,139.98516839148584,32.67206754440594,204.17514343261718,204.38791046142578,16.280000686645508,51.52223734010205 101453,2020-01-28,HON,174.1199951171875,176.75,173.24000549316406,162.54586791992188,2178400.0,1.0,0.029064935009472492,170.19205307606825,161.3038804566466,48.71862723239552,-105.71399440686201,13.297649827053961,164.96253306070963,164.67529169718424,16.280000686645508,51.52223734010205 101454,2020-01-28,IBM,133.36520385742188,134.29254150390625,132.64817810058594,110.79129028320312,3610374.0,1.0,1.2255702381005875,113.62354524793366,104.19823667345307,55.267436056813594,102.23417733053518,16.857684816293933,108.27615203857422,107.50804189046224,16.280000686645508,51.52223734010205 101455,2020-01-28,INTC,66.5,67.58000183105469,65.94000244140625,60.366634368896484,30915400.0,1.0,1.7544027914631144,59.97954503903205,49.594275075103695,68.7615800006502,254.543808032708,62.77976394005529,54.02533925374349,52.81281846364339,16.280000686645508,51.52223734010205 101456,2020-01-28,JNJ,148.4600067138672,150.57000732421875,148.14999389648438,135.3321533203125,7336600.0,1.0,1.6929153295322976,136.13563151870432,129.56163410629568,68.37634694297738,153.76340684931955,15.845054682416126,132.17619984944662,127.19984881083171,16.280000686645508,51.52223734010205 101457,2020-01-28,JPM,132.83999633789062,134.97000122070312,132.47999572753906,119.8836669921875,13062800.0,1.0,-0.13087079486837183,125.46312483394567,118.6371132031637,52.98034418288288,-199.53099795270023,15.258579718143903,122.06608454386394,119.03356183369955,16.280000686645508,51.52223734010205 101458,2020-01-28,KO,57.45000076293945,57.75,56.970001220703125,50.71654510498047,15240200.0,1.0,0.7412586692161938,52.02515662120778,47.77194153858226,61.73396519545892,108.34661072481238,25.312009588908936,49.46990598042806,48.320969581604004,16.280000686645508,51.52223734010205 101459,2020-01-28,MCD,209.88999938964844,212.2100067138672,209.86000061035156,193.08290100097656,3855200.0,1.0,3.2376503098792284,198.98295208049518,180.52923511432903,59.80235374622172,86.82993634064003,18.536865731998827,186.75203399658204,181.99037170410156,16.280000686645508,51.52223734010205 101460,2020-01-28,MMM,171.89999389648438,172.33999633789062,165.0500030517578,142.171875,8920700.0,1.0,0.1063853182829746,159.26089171756286,147.13843384396057,42.53395283351297,-192.29227590792027,34.561487100681404,151.79107767740885,148.4777592976888,16.280000686645508,51.52223734010205 101461,2020-01-28,MRK,82.48091888427734,82.7385482788086,81.96565246582031,73.06993103027344,9496347.0,1.0,-0.43222832078964757,79.06844462785638,72.85430012312018,45.509478328930086,-202.71058254955727,34.09168471683147,76.18954747517904,74.2709747314453,16.280000686645508,51.52223734010205 101462,2020-01-28,MSFT,163.77999877929688,165.75999450683594,163.07000732421875,159.76719665527344,24899900.0,1.0,2.6537352125130838,163.15558385943876,150.49054193401827,63.46709702839293,85.33235401042803,17.162086541728392,154.90957794189453,149.1686258951823,16.280000686645508,51.52223734010205 101463,2020-01-28,NKE,100.33999633789062,101.05000305175781,99.5199966430664,96.74870300292969,5673200.0,1.0,0.8535348539454475,100.99283438630788,95.98390358976634,55.48206469979965,-58.135486342060815,12.280272876756326,97.78867925008139,93.53526573181152,16.280000686645508,51.52223734010205 101464,2020-01-28,PG,125.93000030517578,126.9800033569336,125.72000122070312,114.84835815429688,6200200.0,1.0,0.6501748481804128,115.79992336025255,110.28194004306776,58.001946057303414,115.37068783287782,3.10513712900655,113.16848653157552,111.79074503580729,16.280000686645508,51.52223734010205 101465,2020-01-28,TRV,134.49000549316406,135.10000610351562,134.33999633789062,123.09242248535156,1297700.0,1.0,-0.0751112877217821,129.43237061870042,121.4823571645027,46.166051391627306,-128.0864135662979,11.777626752434783,125.238454691569,123.77249374389649,16.280000686645508,51.52223734010205 101466,2020-01-28,UNH,283.9100036621094,288.3699951171875,283.29998779296875,270.69384765625,4341000.0,1.0,1.5313644457861528,287.58936262426164,268.20282182398057,53.07825832605714,-143.76890651476296,15.367200556708946,277.7250122070312,265.9529642740885,16.280000686645508,51.52223734010205 101467,2020-01-28,V,202.38999938964844,203.83999633789062,201.77999877929688,197.72702026367188,7215700.0,1.0,4.836473790805513,205.9367911016519,178.2443108880942,65.22256652476291,95.91744281053695,25.101428515541567,188.80452423095704,182.43034540812175,16.280000686645508,51.52223734010205 101468,2020-01-28,VZ,59.97999954223633,61.0,59.869998931884766,49.64961242675781,15367500.0,1.0,0.08233608851055862,50.0286346738036,47.831530350000115,55.559320506452444,16.472045728619868,9.981273808058173,49.15489387512207,48.88926696777344,16.280000686645508,51.52223734010205 101469,2020-01-28,WBA,52.45000076293945,52.97999954223633,52.18000030517578,44.43967056274414,4771000.0,1.0,-1.2710096207639978,51.117837034855434,42.27619029363577,38.39160590776528,-109.82204948119872,49.20975994152006,47.43627090454102,48.857010714213054,16.280000686645508,51.52223734010205 101470,2020-01-28,WMT,115.9800033569336,116.9000015258789,115.94999694824219,109.88001251220703,5270200.0,1.0,-0.7711502688515708,112.42248022373926,107.31018426600684,47.979525139823345,-43.80258755019946,34.53960012570404,110.93858947753907,111.43267288208008,16.280000686645508,51.52223734010205 101471,2020-01-29,AAPL,81.11250305175781,81.9625015258789,80.34500122070312,79.09967803955078,216229200.0,2.0,2.3270789238821123,80.03844690766675,71.4227728799309,71.14898352444553,117.7424092775676,37.57145519254539,73.56590220133464,68.98209362030029,16.389999389648438,38.835418351826824 101472,2020-01-29,AMGN,225.5,228.92999267578125,225.0,202.45945739746094,2001100.0,2.0,-2.1310355523516478,221.1427166683449,199.90164978673326,47.4106961285416,-203.15856387688265,24.65558130520093,212.30419362386067,207.1538289388021,16.389999389648438,38.835418351826824 101473,2020-01-29,AXP,132.47999572753906,133.1300048828125,131.44000244140625,124.83358001708984,2518400.0,2.0,2.305217500483181,128.32584361013173,115.79646016184094,60.146936390885706,106.10584943798956,32.55149618402221,120.66301803588867,117.03736228942871,16.389999389648438,38.835418351826824 101474,2020-01-29,BA,324.3500061035156,327.17999267578125,319.1400146484375,320.1153869628906,12454700.0,2.0,-5.7801867572906644,340.66102855367564,308.21833545999624,44.06947690212514,-60.0320998049329,1.1512726071900719,325.74822896321615,341.1346247355143,16.389999389648438,38.835418351826824 101475,2020-01-29,CAT,137.58999633789062,137.75999450683594,135.6699981689453,124.4832992553711,2620000.0,2.0,-1.708518038028103,139.65645559451607,124.81737405636282,42.79504047100144,-245.2139371751079,41.72289361925376,132.81199493408204,132.1592290242513,16.389999389648438,38.835418351826824 101476,2020-01-29,CRM,184.0,184.10000610351562,181.6199951171875,181.77000427246094,2785500.0,2.0,4.604110158767213,191.6155541880437,165.7614477650813,63.26207792033318,71.14337676828912,37.92960705016589,173.52133433024088,167.07766723632812,16.389999389648438,38.835418351826824 101477,2020-01-29,CSCO,47.970001220703125,47.97999954223633,46.93000030517578,41.87740707397461,14273600.0,2.0,0.3199933726300941,43.99035743857483,41.524114378441766,49.23493370820558,-55.011250970459734,10.047704468516011,42.44985783894857,41.44240055084229,16.389999389648438,38.835418351826824 101478,2020-01-29,CVX,111.44999694824219,111.83999633789062,110.18000030517578,93.14318084716797,4772800.0,2.0,-1.7426729852287224,103.8665098218079,91.82613239010617,37.22664363686838,-155.37611813757837,43.14884893429206,98.86774317423503,99.37365608215332,16.389999389648438,38.835418351826824 101479,2020-01-29,DIS,138.60000610351562,138.67999267578125,135.7899932861328,136.05999755859375,9382700.0,2.0,-1.8774567983795407,150.0526697830254,136.80332692107618,41.654728656831715,-252.18448277929497,33.1675515876459,144.3076649983724,143.97697270711262,16.389999389648438,38.835418351826824 101480,2020-01-29,GS,244.52000427246094,246.5,239.57000732421875,219.39468383789062,3711600.0,2.0,3.2755283516379734,231.0421820971298,209.72891165287018,57.81102980844599,48.5303176736481,9.018279557874168,216.948100789388,208.7466242472331,16.389999389648438,38.835418351826824 101481,2020-01-29,HD,234.89999389648438,235.8800048828125,233.39999389648438,213.9645538330078,2564000.0,2.0,3.2816451528292134,217.83946219978984,196.21879127921406,59.71998159349332,139.52066975778754,34.39541947924364,204.78284708658853,204.40209401448567,16.389999389648438,38.835418351826824 101482,2020-01-29,HON,177.0,177.74000549316406,175.6300048828125,162.74041748046875,2199000.0,2.0,-0.16033280518047377,170.24346360216668,161.18298903455207,49.000411379354404,-59.38515186263955,7.096995871797873,164.92207997639974,164.73387705485027,16.389999389648438,38.835418351826824 101483,2020-01-29,IBM,133.04971313476562,133.44168090820312,131.5487518310547,109.31462097167969,3194275.0,2.0,1.0523535991258939,113.52610170439482,104.68311384125948,52.05439215631229,56.583270620518206,9.392152615955181,108.36824696858724,107.58109664916992,16.389999389648438,38.835418351826824 101484,2020-01-29,INTC,67.62999725341797,68.05999755859375,66.16999816894531,59.487728118896484,18055800.0,2.0,1.8535336300250833,60.64381067731723,49.53179318925992,65.92878356492128,207.50694722478016,64.25029963593182,54.28064117431641,52.96392815907796,16.389999389648438,38.835418351826824 101485,2020-01-29,JNJ,149.4499969482422,151.19000244140625,149.1300048828125,136.2735595703125,6288600.0,2.0,1.755932831547085,136.6454438389033,129.52616260640917,69.89990168985844,174.0341492237762,20.308062391667782,132.45259552001954,127.49266866048177,16.389999389648438,38.835418351826824 101486,2020-01-29,JPM,134.80999755859375,135.5399932861328,133.69000244140625,119.7052993774414,9326000.0,2.0,-0.219349692295296,125.43893062510463,118.34777973256138,52.64033674590107,-145.7832773431104,11.486114151280498,122.0153325398763,119.18378194173177,16.389999389648438,38.835418351826824 101487,2020-01-29,KO,57.0,57.2599983215332,56.65999984741211,50.71654510498047,13163600.0,2.0,0.6973939112324459,52.10337033345439,47.848520230510445,61.733965195458914,83.09083499070933,15.611260452306396,49.546709060668945,48.36520627339681,16.389999389648438,38.835418351826824 101488,2020-01-29,MCD,211.69000244140625,216.4199981689453,210.8000030517578,196.79974365234375,5734800.0,2.0,3.3704407344381195,199.25729186962263,181.86369201709613,63.52452269157619,112.73367272274638,32.19360933672882,187.28187459309896,182.28087463378907,16.389999389648438,38.835418351826824 101489,2020-01-29,MMM,166.35000610351562,166.47000122070312,161.52999877929688,139.0979461669922,5343900.0,2.0,-0.8944358321561765,161.32802431675188,143.88381497768174,39.80289916743231,-258.01195615538876,42.239508782083526,151.59674173990885,148.45523681640626,16.389999389648438,38.835418351826824 101490,2020-01-29,MRK,82.63359069824219,84.12213897705078,82.47137451171875,73.90864562988281,8511227.0,2.0,-0.484034000022902,78.98675364084569,72.61490727834375,48.2248551257184,-138.49186021621895,17.59179469324062,76.13448053995768,74.2874974568685,16.389999389648438,38.835418351826824 101491,2020-01-29,MSFT,167.83999633789062,168.75,165.69000244140625,162.2583770751953,34754500.0,2.0,2.765270645829503,163.70617216966076,150.9490005598314,65.85771666692571,127.1330522578224,29.31885645743056,155.34441731770832,149.57347056070964,16.389999389648438,38.835418351826824 101492,2020-01-29,NKE,101.06999969482422,101.30000305175781,99.16999816894531,96.19947814941406,4503700.0,2.0,0.61528747243581,101.08307865684988,95.80116053992747,53.94089202906693,-79.04940518206735,14.840760828010758,97.8551633199056,93.70425453186036,16.389999389648438,38.835418351826824 101493,2020-01-29,PG,125.91000366210938,126.06999969482422,125.02999877929688,113.96442413330078,5271000.0,2.0,0.6060387675461243,115.88685107912848,110.31576732907466,55.19902548129715,51.54256451423479,10.420579389073211,113.17854258219401,111.81026713053386,16.389999389648438,38.835418351826824 101494,2020-01-29,TRV,134.5,134.5399932861328,132.9499969482422,122.06657409667969,1270900.0,2.0,-0.30330874200939206,129.56296764796352,121.05682834202669,44.509542087927024,-177.45833722259292,20.09374158442997,125.16548512776693,123.81831881205241,16.389999389648438,38.835418351826824 101495,2020-01-29,UNH,284.0,286.19000244140625,280.8900146484375,267.88153076171875,3963800.0,2.0,0.6672248980902395,288.0507737667761,266.70454239533325,51.24819945331986,-186.23227842068013,20.052013938765214,277.6435791015625,266.44485041300453,16.389999389648438,38.835418351826824 101496,2020-01-29,V,204.3000030517578,205.9199981689453,202.50999450683594,199.68626403808594,7041700.0,2.0,4.748489035985273,206.48135393243734,179.35973951238685,66.77004214189171,102.79014285224055,30.973254271614962,189.44525756835938,182.85759455362955,16.389999389648438,38.835418351826824 101497,2020-01-29,VZ,60.849998474121094,60.91999816894531,59.439998626708984,48.69261169433594,13408900.0,2.0,0.04040141475866221,49.95005299942774,47.82426493270117,49.15238785774686,-34.19003667983248,0.40923956227983704,49.137071482340495,48.88494319915772,16.389999389648438,38.835418351826824 101498,2020-01-29,WBA,52.81999969482422,52.9900016784668,52.27000045776367,44.01868438720703,3509800.0,2.0,-1.2827878572976985,50.77111067785882,42.06468529687262,37.183724844451866,-104.41612048843358,48.987979414537534,47.27910181681315,48.827612686157224,16.389999389648438,38.835418351826824 101499,2020-01-29,WMT,116.55999755859375,117.12000274658203,115.88999938964844,109.21092224121094,3775500.0,2.0,-0.7265400332033067,111.9433077477181,107.45858663094403,46.2705378768019,-46.62094840775985,31.109987445797504,110.8003751118978,111.41937967936198,16.389999389648438,38.835418351826824 101500,2020-01-30,AAPL,80.13500213623047,81.02249908447266,79.6875,78.98506164550781,126743200.0,3.0,2.331432073258469,80.17949997051028,72.01872390644286,70.78557317142874,99.27999406477252,30.977963389713985,73.92367223103841,69.26180540720621,15.489999771118164,44.38534206760412 101501,2020-01-30,AMGN,226.0,226.97000122070312,223.30999755859375,201.56814575195312,2581600.0,3.0,-2.3934027471412094,220.98561460917776,198.7289270167988,46.49914584897067,-192.90750759791192,28.827659029219294,211.79763641357422,207.29701131184896,15.489999771118164,44.38534206760412 101502,2020-01-30,AXP,130.75,133.3300018310547,130.44000244140625,126.29354095458984,2428500.0,3.0,2.322781176497273,128.66399136606316,116.32668856557747,61.89382748396623,101.95016636180264,26.035965139016742,120.97798461914063,117.26633021036784,15.489999771118164,44.38534206760412 101503,2020-01-30,BA,320.5,325.3500061035156,317.6400146484375,321.3878173828125,6022000.0,3.0,-5.2408828336429,340.5947700665965,308.04004438652856,44.60754725929248,-62.91417543506106,3.551500770709901,325.62562459309896,340.8051310221354,15.489999771118164,44.38534206760412 101504,2020-01-30,CAT,134.75999450683594,135.97000122070312,132.91000366210938,124.1073989868164,3862600.0,3.0,-2.0061481616136803,139.89325665357532,123.54629641649304,42.37485243980792,-231.90990030203886,50.18242439912491,132.53764165242512,132.0352532704671,15.489999771118164,44.38534206760412 101505,2020-01-30,CRM,180.89999389648438,185.94000244140625,180.5399932861328,185.6699981689453,3715700.0,3.0,4.634886591948117,190.68274484045685,168.99725699059786,66.00701781155578,78.50667959167805,42.63874755235821,174.3116673787435,167.50983378092448,15.489999771118164,44.38534206760412 101506,2020-01-30,CSCO,46.540000915527344,47.27000045776367,46.2599983215332,42.04651641845703,14822600.0,3.0,0.24019618382673258,44.003768035113154,41.477771881879036,49.98819205793479,-115.10837716096098,19.81700006806873,42.49719556172689,41.45060710906982,15.489999771118164,44.38534206760412 101507,2020-01-30,CVX,109.80999755859375,111.58000183105469,109.05999755859375,94.01240539550781,8382700.0,3.0,-1.7439169698540269,103.42745735012268,91.49637458957459,39.7028977404407,-143.89710569921755,48.275051656179606,98.64382400512696,99.32195065816244,15.489999771118164,44.38534206760412 101508,2020-01-30,DIS,135.08999633789062,137.85000610351562,134.8300018310547,137.80999755859375,11847300.0,3.0,-1.9875620321597012,150.1394522532328,136.03454371844688,44.23503260214933,-210.81927009378353,36.81389154969843,143.95266469319662,144.0744827270508,15.489999771118164,44.38534206760412 101509,2020-01-30,GS,237.69000244140625,244.33999633789062,236.72999572753906,223.05853271484375,3261700.0,3.0,3.172301544996941,230.571321904129,211.4972068434296,60.359963211043606,40.24079552090935,0.5603662491058198,217.43814188639323,209.1723846435547,15.489999771118164,44.38534206760412 101510,2020-01-30,HD,232.0,233.3000030517578,231.57000732421875,212.83995056152344,4685700.0,3.0,3.217227598368737,218.21059339548316,197.16516496633324,58.25616722707493,104.12064857335857,24.500389978798633,205.30887400309246,204.35574340820312,15.489999771118164,44.38534206760412 101511,2020-01-30,HON,173.8000030517578,178.77000427246094,173.8000030517578,165.21389770507812,3076100.0,3.0,-0.10957953179712376,170.23863551879606,161.3119565222196,52.43773843156901,-39.3110101531004,16.16326423471949,164.98198801676432,164.78160502115887,15.489999771118164,44.38534206760412 101512,2020-01-30,IBM,130.74569702148438,130.9464569091797,129.034423828125,108.58419799804688,5290563.0,3.0,0.8463825638658733,113.45988927964306,104.96606744643115,50.55059908089551,-12.37713582291606,5.384771886626074,108.4381118774414,107.61843808492024,15.489999771118164,44.38534206760412 101513,2020-01-30,INTC,65.63999938964844,66.5,64.93000030517578,59.61328125,18522400.0,3.0,1.920092985453401,61.24897693096128,49.520338025703765,66.13495544117274,151.80803977226967,48.09268263948701,54.54281883239746,53.11742763519287,15.489999771118164,44.38534206760412 101514,2020-01-30,JNJ,150.02999877929688,150.50999450683594,149.0500030517578,136.1106414794922,6470600.0,3.0,1.7722985728146625,137.0567632207462,129.52129464058194,69.30216717302554,144.82042935327897,19.434381747117907,132.71119028727213,127.79535903930665,15.489999771118164,44.38534206760412 101515,2020-01-30,JPM,132.69000244140625,136.1300048828125,132.69000244140625,121.1856918334961,9048900.0,3.0,-0.16807706908642217,125.24924511988357,118.30374407689376,55.113611803158,-112.24610521834968,16.605127428870933,121.99827219645182,119.31614252726237,15.489999771118164,44.38534206760412 101516,2020-01-30,KO,57.93000030517578,58.97999954223633,57.7599983215332,52.36231994628906,20225600.0,3.0,0.786366308571985,52.479009696942775,47.7851329116998,68.55363243862496,161.96758781641685,42.16527074513522,49.678371302286784,48.444672393798825,15.489999771118164,44.38534206760412 101517,2020-01-30,MCD,214.0,216.74000549316406,212.8300018310547,198.39657592773438,3560700.0,3.0,3.563451866993347,199.6382302387013,183.18699406549788,64.9662734101067,118.79737471150544,33.104829260611815,187.8416946411133,182.63993860880535,15.489999771118164,44.38534206760412 101518,2020-01-30,MMM,161.0,162.63999938964844,158.75999450683594,139.53582763671875,4357100.0,3.0,-1.6334312506456001,162.50969358757084,141.5077868811792,40.36714209974458,-263.38575497008117,47.428329161709236,151.36090393066405,148.3676554361979,15.489999771118164,44.38534206760412 101519,2020-01-30,MRK,82.96755981445312,83.13931274414062,82.25190734863281,73.28172302246094,11016471.0,3.0,-0.5691173584185236,78.93002191943533,72.29464086132639,46.43555670515149,-156.03764460411338,19.276047320805525,76.05569254557291,74.31769231160482,15.489999771118164,44.38534206760412 101520,2020-01-30,MSFT,174.0500030517578,174.0500030517578,170.7899932861328,166.8352813720703,51597500.0,3.0,3.186252075718926,165.27430224878805,150.83698315160257,69.63430333164294,199.8289287240783,44.697045876343275,155.8996322631836,150.048983001709,15.489999771118164,44.38534206760412 101521,2020-01-30,NKE,99.0199966430664,99.75,97.37000274658203,94.60964965820312,7065100.0,3.0,0.2947906702739971,101.42677014901713,95.15684496328757,49.79861359678083,-171.62668961864608,26.6166087402466,97.83525009155274,93.85267283121745,15.489999771118164,44.38534206760412 101522,2020-01-30,PG,124.79000091552734,126.05999755859375,124.41999816894531,114.77545928955078,5894400.0,3.0,0.6292507536726077,116.06736557792026,110.29815795113247,57.16384124410256,56.42649707680302,16.386270560434607,113.2129150390625,111.85296961466472,15.489999771118164,44.38534206760412 101523,2020-01-30,TRV,132.60000610351562,134.27999877929688,132.11000061035156,122.91838073730469,1409700.0,3.0,-0.41068902412779096,129.56830136526173,120.79961169015822,46.16869774640441,-165.15600160699523,24.6801991852997,125.10503387451172,123.88349952697754,15.489999771118164,44.38534206760412 101524,2020-01-30,UNH,281.8399963378906,281.8399963378906,275.9200134277344,266.0635070800781,4211800.0,3.0,-0.16243874377494194,288.55458448630606,264.9697502304908,50.09318977992676,-219.9522584707042,28.746925800392393,277.2947998046875,266.91413930257164,15.489999771118164,44.38534206760412 101525,2020-01-30,V,204.0,208.5,203.32000732421875,202.95164489746094,8571900.0,3.0,4.885927498500962,207.35937822043286,180.4614210349382,69.13772154262536,114.16258829926295,37.472875854458096,190.15909627278646,183.30569356282552,15.489999771118164,44.38534206760412 101526,2020-01-30,VZ,58.70000076293945,59.38999938964844,58.34000015258789,48.553550720214844,16719600.0,3.0,-0.004006984717676687,49.82881305033622,47.83037045186104,48.31487715338496,-121.84161105404897,18.89383111444686,49.103280512491864,48.87965100606282,15.489999771118164,44.38534206760412 101527,2020-01-30,WBA,52.040000915527344,52.130001068115234,51.18000030517578,43.74082565307617,3790900.0,3.0,-1.299562524457933,50.35393845968039,41.89163038797585,36.40175555401632,-117.11826123805103,56.517069212774885,47.114915974934895,48.75736738840739,15.489999771118164,44.38534206760412 101528,2020-01-30,WMT,115.61000061035156,116.72000122070312,115.33000183105469,109.86115264892578,4581500.0,3.0,-0.6314391034252367,111.56470015771083,107.62421814673252,48.128007119651656,-47.11278201722901,35.578380047222055,110.67598317464193,111.41129442850749,15.489999771118164,44.38534206760412 101529,2020-01-31,AAPL,80.23249816894531,80.66999816894531,77.07250213623047,75.48294830322266,199588400.0,4.0,2.028902768989184,80.07951047972024,72.34210588380516,60.945916964932216,51.249118852305614,8.807089833923424,74.16023432413736,69.47634061177571,18.84000015258789,140.78808042640011 101530,2020-01-31,AMGN,218.75999450683594,219.0800018310547,210.00999450683594,192.56600952148438,5968900.0,4.0,-3.289804975151725,222.13956863155857,195.43138931521878,38.72079066931102,-277.15429561253114,51.445775304787524,211.00170338948567,207.3423978169759,18.84000015258789,140.78808042640011 101531,2020-01-31,AXP,132.1699981689453,132.25,129.3800048828125,123.1176986694336,3522600.0,4.0,2.0567279064503055,128.67257726514006,116.6992008415494,56.336861774271995,58.08774700653277,19.3864673385715,121.1470957438151,117.43480962117513,18.84000015258789,140.78808042640011 101532,2020-01-31,BA,321.75,321.92999267578125,316.989990234375,316.3875732421875,4999600.0,4.0,-5.157505983499902,339.86128612551937,307.27742847408996,42.92867336294884,-89.63307202709453,4.624306927161519,325.3363454182943,340.2951156616211,18.84000015258789,140.78808042640011 101533,2020-01-31,CAT,133.82000732421875,134.99000549316406,130.5399932861328,120.421875,6785700.0,4.0,-2.510473982042271,140.0972939216881,121.67996361615371,38.53708253977973,-229.14279189894927,56.03992623426867,132.10978825887045,131.81298077901204,18.84000015258789,140.78808042640011 101534,2020-01-31,CRM,184.86000061035156,186.02999877929688,180.7899932861328,182.30999755859375,4193300.0,4.0,4.338145724902887,189.64017654647404,171.5718244911236,61.88595678794525,67.07438924903106,42.86538310954982,175.0010004679362,167.92166697184246,18.84000015258789,140.78808042640011 101535,2020-01-31,CSCO,46.9900016784668,47.0,45.84000015258789,40.916141510009766,20069900.0,4.0,0.08476738299267339,44.12147604703098,41.14199822665066,45.33655645053808,-197.55012175682012,25.256505362909188,42.493306223551436,41.433347129821776,18.84000015258789,140.78808042640011 101536,2020-01-31,CVX,109.80999755859375,110.0,106.4000015258789,90.41732788085938,13699600.0,4.0,-2.0118047143061517,103.12069949358315,90.59717465192466,33.96953982357091,-181.30969448741982,57.910210260643545,98.3214480082194,99.13567301432292,18.84000015258789,140.78808042640011 101537,2020-01-31,DIS,138.39999389648438,138.6699981689453,137.05999755859375,138.30999755859375,12379100.0,4.0,-2.0112904970056036,149.52127323228336,135.66372280043146,44.95455088609897,-151.2116800138309,30.321683263575018,143.63866475423177,144.1775095621745,18.84000015258789,140.78808042640011 101538,2020-01-31,GS,241.99000549316406,242.88999938964844,236.8800048828125,217.22921752929688,3482800.0,4.0,2.5902576612317603,230.34319852482835,212.03872286189042,54.90062391265878,11.907187088138423,0.5603662491058149,217.63915303548177,209.46343561808268,18.84000015258789,140.78808042640011 101539,2020-01-31,HD,232.9600067138672,233.22999572753906,227.88999938964844,208.5518798828125,5304700.0,4.0,2.7880261257931807,218.0922835013695,198.05514081503676,53.12031163939692,63.01104926023986,7.488276417564147,205.6252212524414,204.27456817626953,18.84000015258789,140.78808042640011 101540,2020-01-31,HON,177.91000366210938,177.91000366210938,171.33999633789062,160.47071838378906,5500000.0,4.0,-0.4469400807672059,170.39589729794943,160.45340995302712,46.25353871927224,-129.4947440711488,26.473969998799646,164.87452494303386,164.69066874186197,18.84000015258789,140.78808042640011 101541,2020-01-31,IBM,136.6156768798828,137.71510314941406,134.5984649658203,114.10986328125,19868352.0,4.0,1.116157672064503,114.23513822220218,104.85056505538572,59.668733113750875,174.8774225902743,24.113960487469303,108.68978424072266,107.71988817850749,18.84000015258789,140.78808042640011 101542,2020-01-31,INTC,65.80000305175781,65.9800033569336,63.66999816894531,57.33530044555664,25268400.0,4.0,1.7686399606002965,61.43665294336598,49.60978718114574,59.38969604503264,98.30047461815201,33.796207226958316,54.741021728515626,53.2166088104248,18.84000015258789,140.78808042640011 101543,2020-01-31,JNJ,149.75,150.0,148.63999938964844,134.7618408203125,8651700.0,4.0,1.6573269662627865,137.20187196767736,129.63870420419764,64.57300221042541,103.26560933172388,14.864597645346445,132.8714172363281,128.09010327657063,18.84000015258789,140.78808042640011 101544,2020-01-31,JPM,134.49000549316406,134.8300018310547,131.47000122070312,118.03763580322266,12785200.0,4.0,-0.37711777902623567,124.9308353687942,117.9238780711472,49.434472010997894,-185.98405714196602,22.453825323441862,121.85146586100261,119.38097114562989,18.84000015258789,140.78808042640011 101545,2020-01-31,KO,58.970001220703125,59.08000183105469,58.150001525878906,51.95309829711914,17685200.0,4.0,0.8144681258293218,52.69203986122367,47.87545853660348,65.54876263721988,147.96032361064528,43.27461904256669,49.796392822265624,48.52850310007731,18.84000015258789,140.78808042640011 101546,2020-01-31,MCD,215.52000427246094,217.10000610351562,213.13999938964844,196.36839294433594,3920800.0,4.0,3.512269902462151,199.79934209646942,184.23546167550322,61.75882761728023,106.60051831471951,34.1687076209446,188.3755111694336,183.0454465230306,18.84000015258789,140.78808042640011 101547,2020-01-31,MMM,162.0,162.64999389648438,158.22999572753906,136.2301483154297,5740300.0,4.0,-2.4575025785034654,163.65388741224942,138.53128104478182,37.613770470942384,-247.75233935995783,48.37683608191093,151.03834635416666,148.15673650105794,18.84000015258789,140.78808042640011 101548,2020-01-31,MRK,82.42366027832031,82.70037841796875,81.10687255859375,72.3836898803711,9621583.0,4.0,-0.7009304128448406,78.75287945819173,71.9126410191032,44.01553362109596,-178.43570129551105,27.5359035339113,75.95459493001302,74.34750442504883,18.84000015258789,140.78808042640011 101549,2020-01-31,MSFT,172.2100067138672,172.39999389648438,169.5800018310547,164.37306213378906,36142700.0,4.0,3.283353916872329,166.11946173880446,150.91976250435962,65.59632006238957,155.42292890541924,37.40141706007062,156.39981028238932,150.47014668782552,18.84000015258789,140.78808042640011 101550,2020-01-31,NKE,98.11000061035156,98.44999694824219,95.91999816894531,92.78856658935547,8780300.0,4.0,-0.10494183457879558,101.98962181224448,94.02550575123209,45.64507871960487,-235.7217716969225,34.424980985483195,97.72765502929687,93.95984789530436,18.84000015258789,140.78808042640011 101551,2020-01-31,PG,125.98999786376953,126.94999694824219,124.45999908447266,113.56346893310547,6612900.0,4.0,0.5435828425319329,116.08430253380266,110.45790709144148,53.53431951912948,48.063271944953726,5.4350925846862745,113.21443735758463,111.94794387817383,18.84000015258789,140.78808042640011 101552,2020-01-31,TRV,133.66000366210938,134.50999450683594,131.42999267578125,120.55526733398438,1844900.0,4.0,-0.6786491289113172,129.74153129615854,120.08689430198599,42.52006971340345,-192.07086521354233,28.244325773337476,124.9410799662272,123.91718508402506,18.84000015258789,140.78808042640011 101553,2020-01-31,UNH,278.1700134277344,278.7799987792969,271.17999267578125,257.986328125,5532600.0,4.0,-1.4549423257692524,290.28613499624134,261.339640150243,45.391392093159105,-253.8391087383154,35.85877220370997,276.7260233561198,267.26390126546227,18.84000015258789,140.78808042640011 101554,2020-01-31,V,201.49000549316406,203.97999572753906,198.25999450683594,193.9450225830078,16699600.0,4.0,4.2194501264015685,207.2561660974571,181.32981260127335,57.45660333445564,49.63930434853542,14.808663394596334,190.59610748291016,183.63579483032225,18.84000015258789,140.78808042640011 101555,2020-01-31,VZ,59.34000015258789,60.04999923706055,59.11000061035156,48.61898422241211,14283600.0,4.0,-0.03353446008976846,49.752389503799265,47.82653658262652,48.74002723988741,-65.58943661297248,5.843210204769433,49.06465492248535,48.882195218404135,18.84000015258789,140.78808042640011 101556,2020-01-31,WBA,51.709999084472656,51.91999816894531,50.65999984741211,42.81465148925781,6532300.0,4.0,-1.3717780798942485,49.8921669994836,41.660453316068164,33.94055179521986,-122.75258950915669,59.56084648620035,46.93978449503581,48.64006671905518,18.84000015258789,140.78808042640011 101557,2020-01-31,WMT,115.80000305175781,116.26000213623047,113.9000015258789,107.8916015625,7775800.0,4.0,-0.7068491271211172,111.11718549872666,107.65238008354874,43.4240564322645,-92.46718807264497,45.2688213163358,110.46269404093424,111.37116521199545,18.84000015258789,140.78808042640011 101616,2020-02-03,AAPL,76.07499694824219,78.37249755859375,75.55500030517578,75.27565002441406,173788400.0,0.0,1.7522203713918856,79.84494408212561,72.85054847158534,60.43153286283682,19.03726545251615,1.5324085200203241,74.39533335367838,69.68892008463541,17.969999313354492,46.57435982925809 101617,2020-02-03,AMGN,216.38999938964844,219.6199951171875,215.55999755859375,193.30580139160156,2565400.0,0.0,-3.895609021986502,222.7195688897897,192.9270680731009,39.580022943048746,-203.71344723677623,49.38536576534762,210.25716959635417,207.39022725423177,17.969999313354492,46.57435982925809 101618,2020-02-03,AXP,130.5500030517578,132.22000122070312,130.4499969482422,124.18895721435547,2721900.0,0.0,1.9102996396955803,128.60556106835566,117.37294234961308,57.66323775191344,68.82026811359998,19.38646733857151,121.37364501953125,117.6345272064209,17.969999313354492,46.57435982925809 101619,2020-02-03,BA,318.75,320.739990234375,314.8800048828125,314.1310119628906,4841800.0,0.0,-5.213417829930108,339.1764176040121,306.2962081284098,42.18741127578947,-99.41481400537613,8.16860652156302,324.8499064127604,339.62889251708987,17.969999313354492,46.57435982925809 101620,2020-02-03,CAT,131.44000244140625,133.16000366210938,129.3000030517578,118.97332000732422,4385300.0,0.0,-2.99254590365085,140.478663006222,119.68171907385613,37.16839734112743,-212.15815128315592,58.752368915980625,131.6108891805013,131.57491149902344,17.969999313354492,46.57435982925809 101621,2020-02-03,CRM,183.25999450683594,185.8699951171875,181.85000610351562,185.4199981689453,4755200.0,0.0,4.304310100266974,187.7911397101288,175.34586132746887,64.03592576775947,74.2570360325151,42.86538310954982,175.79900054931642,168.37616704305012,17.969999313354492,46.57435982925809 101622,2020-02-03,CSCO,46.400001525878906,46.83000183105469,46.209999084472656,41.414573669433594,15374900.0,0.0,0.0017876414044408762,44.1668257393417,40.99874165872959,47.562366723096744,-167.1178152008222,25.256505362909188,42.5001407623291,41.420271174112955,17.969999313354492,46.57435982925809 101623,2020-02-03,CVX,106.94999694824219,107.25,105.4000015258789,89.6915283203125,8785500.0,0.0,-2.256660265766044,102.76162600441512,89.71315655784073,32.97504184774898,-186.36366759671446,60.841555316500305,97.97628479003906,98.93214518229166,17.969999313354492,46.57435982925809 101624,2020-02-03,DIS,139.7899932861328,141.82000732421875,139.75,141.32000732421875,12639900.0,0.0,-1.7668457460286504,149.03065713707076,135.63633962806597,49.048640245609754,-65.11305960604265,9.06835813884212,143.4739985148112,144.35505752563478,17.969999313354492,46.57435982925809 101625,2020-02-03,GS,238.36000061035156,242.38999938964844,238.0500030517578,218.38046264648438,2733000.0,0.0,2.196558984880994,229.62622250038683,213.43456851523817,55.71886888653403,15.969976386112663,0.5603662491057988,217.8998575846354,209.79229939778645,17.969999313354492,46.57435982925809 101626,2020-02-03,HD,230.3000030517578,233.52999877929688,229.35000610351562,211.69711303710938,5100900.0,0.0,2.67088657838255,218.06175734206127,199.23860276536058,56.059643601466774,77.31486666880524,8.576915804556574,206.03787536621093,204.28699798583983,17.969999313354492,46.57435982925809 101627,2020-02-03,HON,174.4600067138672,175.6199951171875,170.6699981689453,158.71058654785156,3542700.0,0.0,-0.8465699441573804,170.8783708661058,159.27243022031996,44.25020301209484,-174.1956807802699,29.015631866695056,164.77200368245443,164.55994974772136,17.969999313354492,46.57435982925809 101628,2020-02-03,IBM,137.90631103515625,140.8030548095703,137.5717010498047,116.12641906738281,9295488.0,0.0,1.4756650398083337,115.34956807574062,104.68327875653478,62.29360930814421,221.28712366472,33.22876346484693,109.00364710489909,107.85207023620606,17.969999313354492,46.57435982925809 101629,2020-02-03,INTC,64.45999908447266,65.04000091552734,64.30000305175781,57.77475357055664,16646600.0,0.0,1.6648808318908834,61.66029448235634,49.77358384405968,60.199796062506564,89.30667121889906,33.796207226958316,54.95775947570801,53.32400614420573,17.969999313354492,46.57435982925809 101630,2020-02-03,JNJ,149.4199981689453,150.49000549316406,149.24000549316406,135.93862915039062,5765200.0,0.0,1.6422374322894768,137.38415821999715,129.98959666281533,66.62836715267755,123.21755674819057,18.832190079256044,133.0820327758789,128.40161412556967,17.969999313354492,46.57435982925809 101631,2020-02-03,JPM,132.66000366210938,134.24000549316406,132.66000366210938,118.93836212158203,10021100.0,0.0,-0.4647456627962754,124.75213299627697,117.65936068658436,50.931065895209976,-143.27771237778072,22.45382532344187,121.73881963094075,119.45667711893718,17.969999313354492,46.57435982925809 101632,2020-02-03,KO,58.75,58.970001220703125,58.52000045776367,52.113224029541016,12333600.0,0.0,0.8399770937787991,52.86890012226012,48.04465502300355,66.14936602712922,142.02180305828503,43.2746190425667,49.934875106811525,48.62559871673584,17.969999313354492,46.57435982925809 101633,2020-02-03,MCD,214.99000549316406,216.8800048828125,214.22999572753906,197.4788360595703,3539200.0,0.0,3.5207265616377583,199.77956440452368,185.64102122780054,62.79907713157412,107.77542899828552,34.1687076209446,188.97357025146485,183.41596399943035,17.969999313354492,46.57435982925809 101634,2020-02-03,MMM,160.02999877929688,160.30999755859375,156.3800048828125,134.45274353027344,3925500.0,0.0,-3.2169240566552446,164.69419428843054,135.61400578481164,36.23890325568986,-241.95139764056566,51.63292989999376,150.68230082194012,147.91094436645508,17.969999313354492,46.57435982925809 101635,2020-02-03,MRK,82.09923553466797,84.17938995361328,82.09923553466797,73.99335479736328,9729318.0,0.0,-0.6678086197966451,78.50476898906072,71.8295014882342,48.948868482715845,-102.15091724221429,11.747938265831936,75.89020919799805,74.41788736979167,17.969999313354492,46.57435982925809 101636,2020-02-03,MSFT,170.42999267578125,174.5,170.39999389648438,168.3802490234375,30107000.0,0.0,3.6416753515157723,167.63203053827831,150.92897257451463,68.65635839796107,177.8318284410539,42.7561052845034,157.04386138916016,150.95953954060872,17.969999313354492,46.57435982925809 101637,2020-02-03,NKE,99.0,100.91999816894531,98.56999969482422,95.65027618408203,9727000.0,0.0,-0.18864212758124665,101.9969231328579,93.76286766914406,52.134977675244016,-91.64319786342391,12.606787423204317,97.685902150472,94.11439793904623,17.969999313354492,46.57435982925809 101638,2020-02-03,PG,124.66000366210938,125.94999694824219,124.48999786376953,114.00999450683594,6052300.0,0.0,0.5058897061519758,116.0448089222346,110.79392703967947,54.63217798713633,33.533451372636534,5.435092584686265,113.27009862263998,112.05292689005533,17.969999313354492,46.57435982925809 101639,2020-02-03,TRV,132.50999450683594,134.2899932861328,132.27999877929688,122.37798309326172,1494900.0,0.0,-0.7354536617889664,129.70596999300554,119.81012192593978,45.929634247610366,-137.2899002433739,28.244325773337494,124.87818603515625,123.96501337687174,17.969999313354492,46.57435982925809 101640,2020-02-03,UNH,275.1300048828125,276.8500061035156,270.82000732421875,259.4729309082031,5646800.0,0.0,-2.332417647181444,291.29048100206404,258.8656835487172,46.35015715218152,-214.56905533757097,36.3743324183158,276.1300984700521,267.6533754984538,17.969999313354492,46.57435982925809 101641,2020-02-03,V,199.94000244140625,202.25999450683594,199.85000610351562,195.73854064941406,10885900.0,0.0,3.7922690096677343,207.0172527802245,182.6614123809083,58.88750646922255,50.83355824006719,14.80866339459634,191.11304779052733,184.03763224283855,17.969999313354492,46.57435982925809 101642,2020-02-03,VZ,59.61000061035156,59.68000030517578,58.0099983215332,47.4820442199707,15566400.0,0.0,-0.14698243147246615,49.84294096776938,47.59465172937418,42.46181603602302,-142.63891477157313,21.244770016093597,49.00513114929199,48.87078272501628,17.969999313354492,46.57435982925809 101643,2020-02-03,WBA,51.040000915527344,51.4900016784668,50.91999816894531,42.89884567260742,5152500.0,0.0,-1.40600807502706,49.29094840257339,41.57714279920883,34.357920856783934,-114.49888412893766,59.56084648620036,46.76437212626139,48.50243968963623,17.969999313354492,46.57435982925809 101644,2020-02-03,WMT,114.9000015258789,115.38999938964844,114.0999984741211,107.68428802490234,4347100.0,0.0,-0.7744136258693146,110.9086994530681,107.51973072271315,42.96677735354851,-100.65961472669535,45.2688213163358,110.28710021972657,111.30741017659506,17.969999313354492,46.57435982925809 101645,2020-02-04,AAPL,78.82749938964844,79.91000366210938,78.40750122070312,77.76079559326172,136616400.0,1.0,1.7137233204030196,79.77742388901495,73.382659881737,64.18073601208425,67.54689844938142,7.942059792825329,74.71099421183268,69.94247303009033,16.049999237060547,25.74995235663423 101646,2020-02-04,AMGN,220.77000427246094,223.85000610351562,220.47999572753906,197.69989013671875,2765300.0,1.0,-3.9753218195030797,222.23439275633245,191.7642232714996,44.37259605640435,-133.52745656940087,34.10738640789186,209.66207631429037,207.4918123881022,16.049999237060547,25.74995235663423 101647,2020-02-04,AXP,132.8800048828125,133.33999633789062,131.72000122070312,124.99474334716797,2547500.0,1.0,1.838086077879126,128.43031093533776,118.28668659273843,58.64086191536604,86.75108119879017,24.21396631132236,121.60910313924154,117.83318862915038,16.049999237060547,25.74995235663423 101648,2020-02-04,BA,318.2799987792969,319.4800109863281,315.0299987792969,316.0595397949219,3779800.0,1.0,-5.043968562556074,338.0723918053647,305.8295796301822,43.0567097435738,-88.85146223358193,8.168606521563019,324.3343078613281,339.0623463948568,16.049999237060547,25.74995235663423 101649,2020-02-04,CAT,133.0,134.77999877929688,132.67999267578125,122.40214538574219,3501600.0,1.0,-3.062609961292054,140.1085732374243,118.78692236804442,42.195524173949316,-144.18788227868797,46.157800430910044,131.2900126139323,131.40734202067057,16.049999237060547,25.74995235663423 101650,2020-02-04,CRM,188.0,189.69000244140625,186.64999389648438,188.33999633789062,3983200.0,1.0,4.461683067658754,187.98441234652483,176.6415886300377,65.90400748703331,102.22721125925008,52.053616662239044,176.6326670328776,168.86633377075196,16.049999237060547,25.74995235663423 101651,2020-02-04,CSCO,47.220001220703125,47.709999084472656,47.11000061035156,42.384735107421875,13947300.0,1.0,0.014146446992150175,44.16123909589432,40.98830657366135,51.53586332330554,-43.01610070985699,7.75498473022825,42.50279324849446,41.41585432688395,16.049999237060547,25.74995235663423 101652,2020-02-04,CVX,107.68000030517578,108.33999633789062,106.5999984741211,90.17257690429688,9909000.0,1.0,-2.3844074886630438,102.17123416748184,89.14316173705917,34.29395161819649,-147.8316312302026,48.76920153602559,97.65897165934244,98.76504809061686,16.049999237060547,25.74995235663423 101653,2020-02-04,DIS,145.49000549316406,145.58999633789062,143.25,144.72999572753906,23519700.0,1.0,-1.2831723420521826,148.90085704866146,135.67413989958072,53.13375543362667,28.931825802717633,9.759598468750601,143.42666524251302,144.59242045084636,16.049999237060547,25.74995235663423 101654,2020-02-04,GS,242.8800048828125,243.74000549316406,241.5500030517578,221.0575408935547,3052500.0,1.0,2.0766296942313716,229.12783620695112,214.6629886831856,57.57067476484886,41.70031583605649,4.846780110936452,218.2653325398763,210.16911239624022,16.049999237060547,25.74995235663423 101655,2020-02-04,HD,234.02999877929688,236.36000061035156,234.02999877929688,214.86056518554688,3505100.0,1.0,2.8010282829546043,218.43367463925802,200.2417938055662,58.75063825920942,111.80116748898405,18.274620524630098,206.48831939697266,204.32474619547526,16.049999237060547,25.74995235663423 101656,2020-02-04,HON,174.0800018310547,176.05999755859375,174.0,162.31427001953125,2992500.0,1.0,-0.8625494183700084,170.89744218427188,159.04028822344299,48.93466430433911,-89.5979338796128,25.958945783085863,164.73216857910157,164.48729502360027,16.049999237060547,25.74995235663423 101657,2020-02-04,IBM,141.28106689453125,142.81069946289062,140.420654296875,118.38114166259766,5879566.0,1.0,1.9203775715357807,116.85899312663442,104.36552469563121,64.93338450666835,241.3431824128009,38.37316994302743,109.38869781494141,108.0101921081543,16.049999237060547,25.74995235663423 101658,2020-02-04,INTC,65.7699966430664,66.05999755859375,64.91999816894531,58.70746612548828,20970800.0,1.0,1.6390194866357106,61.97583383282331,49.953999007142514,61.86984609446765,101.74147489283601,39.22353063767262,55.18197072347005,53.44149284362793,16.049999237060547,25.74995235663423 101659,2020-02-04,JNJ,151.49000549316406,152.75,151.1999969482422,137.23312377929688,6541400.0,1.0,1.7149647201457583,137.71661843590232,130.33605795569923,68.69513450771339,175.00480254217732,33.99738889219183,133.27062225341797,128.72660865783692,16.049999237060547,25.74995235663423 101660,2020-02-04,JPM,135.5500030517578,136.60000610351562,135.0800018310547,120.65056610107422,9157100.0,1.0,-0.3915176683797057,124.49081091963858,117.65849175370126,53.62988337476198,-41.34942669260253,6.018420316663716,121.70362701416016,119.5579657236735,16.049999237060547,25.74995235663423 101661,2020-02-04,KO,58.75,59.45000076293945,58.619998931884766,52.34453201293945,15417900.0,1.0,0.8688422827991573,53.03493617455708,48.249586072757374,67.008841081248,143.59863440651736,48.67434804069416,50.0689094543457,48.72095699310303,16.049999237060547,25.74995235663423 101662,2020-02-04,MCD,216.11000061035156,216.69000244140625,214.25,196.9649200439453,3367900.0,1.0,3.4462337598976944,199.75950874203764,186.78897606020846,61.99173208023627,100.19665444662316,34.168707620944616,189.51075236002603,183.74751993815104,16.049999237060547,25.74995235663423 101663,2020-02-04,MMM,159.77000427246094,159.9600067138672,157.0,135.01089477539062,4363900.0,1.0,-3.730727405378417,165.17263468477736,133.29981709744922,36.98712783559752,-204.04774116841472,51.63292989999376,150.25556284586588,147.6924730936686,16.049999237060547,25.74995235663423 101664,2020-02-04,MRK,84.37976837158203,85.114501953125,84.02671813964844,74.85749053955078,15091305.0,1.0,-0.56531423703683,78.15792732918348,71.89846610343372,51.33063130530535,-42.585485468692404,3.1202687723838647,75.8441790262858,74.49804484049479,16.049999237060547,25.74995235663423 101665,2020-02-04,MSFT,177.13999938964844,180.63999938964844,176.30999755859375,173.92274475097656,36433300.0,1.0,4.32304735576642,170.47837492908752,150.11906312022887,72.19498059268183,239.5822247344975,54.83183977072809,157.82953186035155,151.54772389729817,16.049999237060547,25.74995235663423 101666,2020-02-04,NKE,101.91000366210938,102.77999877929688,101.26000213623047,97.68333435058594,6559600.0,1.0,-0.08988823414317437,101.97455485921553,93.74187733072587,55.9962975850249,20.61206315926006,0.4055034274562671,97.69328994750977,94.30923894246419,16.049999237060547,25.74995235663423 101667,2020-02-04,PG,125.70999908447266,127.3499984741211,125.36000061035156,114.51119232177734,6512200.0,1.0,0.5105745138137081,116.03248893056036,111.13749397959589,55.84359549534653,93.6727230318285,9.817616485121334,113.31498769124349,112.14482358296712,16.049999237060547,25.74995235663423 101668,2020-02-04,TRV,134.41000366210938,135.25,132.47999572753906,121.4345703125,1541400.0,1.0,-0.8468353989842115,129.69157426749777,119.40410596931864,44.515786018728825,-122.48858209815208,19.14892640506268,124.75941950480143,123.98073132832845,16.049999237060547,25.74995235663423 101669,2020-02-04,UNH,277.2799987792969,283.5,276.8800048828125,265.9308776855469,4290200.0,1.0,-2.478154208531919,291.2792761375025,257.8627435158178,50.273546058707275,-121.65990594866103,17.69355589660206,275.6951487223307,268.1470230102539,16.049999237060547,25.74995235663423 101670,2020-02-04,V,203.5,204.9199981689453,202.22999572753906,198.41908264160156,10205900.0,1.0,3.6281986183309414,206.76661373803412,184.31276095679007,60.91974899369618,71.2183087358422,22.485214955127507,191.66605275472006,184.4776575724284,16.049999237060547,25.74995235663423 101671,2020-02-04,VZ,58.06999969482422,58.56999969482422,57.650001525878906,47.6783561706543,13924600.0,1.0,-0.21853094368103854,49.87873889314277,47.44767597807305,43.75589160687317,-166.2529263515798,25.507560640651477,48.953770319620766,48.85414199829101,16.049999237060547,25.74995235663423 101672,2020-02-04,WBA,51.560001373291016,52.43000030517578,51.34000015258789,44.06919860839844,4911100.0,1.0,-1.3234420754808198,48.31420150085851,41.94345497802333,39.82504692245353,-86.53604176387621,39.40409756270687,46.61253522237142,48.40827674865723,16.049999237060547,25.74995235663423 101673,2020-02-04,WMT,115.23999786376953,116.23999786376953,114.88999938964844,108.62665557861328,5232200.0,1.0,-0.7433489282863235,110.62331946835185,107.5808286334548,45.65772162414461,-62.25589357738347,31.80261266551873,110.13600794474284,111.24935442606608,16.049999237060547,25.74995235663423 101674,2020-02-05,AAPL,80.87999725341797,81.19000244140625,79.73750305175781,78.39485931396484,118826800.0,2.0,1.7146127844376053,79.60518316047819,74.11728464347689,65.0546790151113,90.86557542680472,15.000712989835604,75.05250549316406,70.194562403361,15.149999618530273,163.14007286317778 101675,2020-02-05,AMGN,223.74000549316406,234.63999938964844,223.74000549316406,206.72877502441406,3669500.0,2.0,-3.272219127718415,221.76716304866076,191.687756384933,52.39855409334753,-48.365899615458964,4.864000209770228,209.33169962565105,207.7204147338867,15.149999618530273,163.14007286317778 101676,2020-02-05,AXP,133.42999267578125,133.8000030517578,131.2899932861328,126.65376281738281,4084500.0,2.0,1.8929050845884348,128.14245383521768,119.54056236961631,60.57964731956059,92.73774483597144,26.155496503388463,121.87026036580404,118.03446477254232,15.149999618530273,163.14007286317778 101677,2020-02-05,BA,320.5,329.67999267578125,319.2300109863281,327.6008605957031,6071800.0,2.0,-3.9330528782257375,336.6851967791352,306.44834509098195,47.90609073249174,-2.310523417514552,10.254143829685951,324.3856689453125,338.6024159749349,15.149999618530273,163.14007286317778 101678,2020-02-05,CAT,135.5500030517578,137.47000122070312,135.44000244140625,126.00517272949219,4448100.0,2.0,-2.795180931038942,139.69235731368536,118.47699388260372,46.82071490257105,-90.0901603609467,28.116391873954765,131.01185201009113,131.2767588297526,15.149999618530273,163.14007286317778 101679,2020-02-05,CRM,190.39999389648438,190.5500030517578,182.86000061035156,185.49000549316406,6162700.0,2.0,4.306785888484285,187.7826501919393,177.79235133393962,62.61985592220835,82.6031246325821,29.898467660314427,177.3306671142578,169.29950052897135,15.149999618530273,163.14007286317778 101680,2020-02-05,CSCO,48.33000183105469,48.599998474121094,48.150001525878906,43.12349319458008,17042300.0,2.0,0.08260032787273275,44.21527515096302,41.019715922645375,54.26579865803184,70.28454951612987,6.386246975867679,42.5427355448405,41.42154115041097,15.149999618530273,163.14007286317778 101681,2020-02-05,CVX,108.2699966430664,110.6500015258789,108.11000061035156,93.06723022460938,6914100.0,2.0,-2.2264090937151053,101.48161149714282,89.09182600285719,41.46415243190882,-97.41670698401624,27.14906325862148,97.39454472859701,98.61847839355468,15.149999618530273,163.14007286317778 101682,2020-02-05,DIS,146.60000610351562,147.3000030517578,138.57000732421875,141.3699951171875,27824100.0,2.0,-1.1576371330154416,148.49476430623236,135.64723245890434,49.11943870983309,-22.73754234366466,10.697223270108159,143.2429982503255,144.74578450520832,15.149999618530273,163.14007286317778 101683,2020-02-05,GS,244.99000549316406,245.1300048828125,243.0,223.21385192871094,3126600.0,2.0,2.131016119527118,228.8135094262138,215.7822730444893,58.99937407923864,58.193634795152704,9.156708172130328,218.7334447224935,210.50811945597331,15.149999618530273,163.14007286317778 101684,2020-02-05,HD,237.10000610351562,238.32000732421875,235.86000061035156,217.70407104492188,3868600.0,2.0,3.0979029829204023,218.88865905381945,201.5779257240126,60.97307645695854,126.38268843215216,24.225367255163267,207.0039850870768,204.42608718872071,15.149999618530273,163.14007286317778 101685,2020-02-05,HON,176.91000366210938,177.6300048828125,175.39999389648438,163.8798370361328,2818100.0,2.0,-0.7403507895100461,170.88189919108558,158.99005362873865,50.792865444632284,-39.08898502048195,15.519573819344354,164.74729817708334,164.45840072631836,15.149999618530273,163.14007286317778 101686,2020-02-05,IBM,143.6042022705078,150.51625061035156,143.54684448242188,124.11324310302734,15048593.0,2.0,2.704176079430198,119.89619622117338,103.08605628126803,70.38587475068938,298.4489818630491,53.174709619253576,109.93756052652995,108.25683581034342,15.149999618530273,163.14007286317778 101687,2020-02-05,INTC,66.69000244140625,67.5999984741211,66.12999725341797,60.393531799316406,23401400.0,2.0,1.734580429585769,62.47555405080542,50.208525310156496,64.64415802628692,126.11598628029888,46.32518194509527,55.43278834025065,53.58035430908203,15.149999618530273,163.14007286317778 101688,2020-02-05,JNJ,151.72000122070312,154.02000427246094,151.30999755859375,139.39662170410156,5979900.0,2.0,1.9249877605287224,138.6001505452598,130.26814016518944,71.72293939675743,191.3245831107234,40.65763979409727,133.50990447998046,129.08061955769855,15.149999618530273,163.14007286317778 101689,2020-02-05,JPM,136.57000732421875,137.72999572753906,136.00999450683594,122.70171356201172,10150700.0,2.0,-0.16605926939304538,124.64386308945188,117.65793287002077,56.58880377380753,20.664229515041285,0.7965044471968173,121.74005406697592,119.68310267130533,15.149999618530273,163.14007286317778 101690,2020-02-05,KO,58.900001525878906,59.08000183105469,58.540000915527344,52.35341262817383,11414900.0,2.0,0.8822645479728521,53.076558200592096,48.617182644134466,67.04207656452374,124.68173449554884,46.19504682971824,50.18396492004395,48.82396863301595,15.149999618530273,163.14007286317778 101691,2020-02-05,MCD,215.63999938964844,215.77999877929688,213.00999450683594,196.73544311523438,2911400.0,2.0,3.33029128262703,199.47863676286985,188.14726503156376,61.62576804778793,86.88739875636902,25.754155341242313,190.03783772786457,184.09196929931642,15.149999618530273,163.14007286317778 101692,2020-02-05,MMM,159.1199951171875,162.3300018310547,158.6999969482422,139.38133239746094,3118200.0,2.0,-3.74212557591801,164.99746484234623,132.13810492083735,42.456859692424246,-145.71214845983124,38.815646813985545,149.8823465983073,147.5394645690918,15.149999618530273,163.14007286317778 101693,2020-02-05,MRK,80.80152893066406,82.76717376708984,80.15267181396484,72.714111328125,29290133.0,2.0,-0.6495518601502823,78.16800298216614,71.60288935181822,45.84275683558116,-150.2594712445267,27.80489725198288,75.68180185953776,74.5476682027181,15.149999618530273,163.14007286317778 101694,2020-02-05,MSFT,184.02999877929688,184.1999969482422,178.41000366210938,173.71031188964844,39186300.0,2.0,4.790674112543314,172.4511872540275,150.30145404235924,71.87325054765166,229.74439217889218,60.05455889814506,158.55340474446615,152.1291592915853,15.149999618530273,163.14007286317778 101695,2020-02-05,NKE,101.76000213623047,101.97000122070312,99.52999877929688,96.87396240234375,6108300.0,2.0,-0.07605786639031464,101.93657194292068,93.66038087690355,54.19575101603403,-39.69937168669171,9.94143300038319,97.71191813151042,94.47585474650064,15.149999618530273,163.14007286317778 101696,2020-02-05,PG,125.91000366210938,127.05999755859375,125.4000015258789,115.55915069580078,6125400.0,2.0,0.5920242531993836,115.97099478617004,111.70387856588074,58.25467684247506,107.52613604139671,9.817616485121345,113.38152262369792,112.26475499471029,15.149999618530273,163.14007286317778 101697,2020-02-05,TRV,133.86000061035156,136.83999633789062,133.86000061035156,125.28150939941406,1404500.0,2.0,-0.6175714152211214,129.7630108213848,119.48104893203316,50.89246755952418,-17.554890112258306,5.8569777559277885,124.7701052347819,124.05055020650228,15.149999618530273,163.14007286317778 101698,2020-02-05,UNH,285.6000061035156,297.0,285.44000244140625,280.03045654296875,5761000.0,2.0,-1.4393414721484987,291.73721149842567,257.96726848204304,57.32252980955212,19.954711912492787,9.275372912579073,275.7942596435547,268.782278696696,15.149999618530273,163.14007286317778 101699,2020-02-05,V,205.5,205.60000610351562,199.9499969482422,197.68801879882812,8672400.0,2.0,3.3999879639474955,206.05738025950544,186.3983326311196,60.08183232076477,59.07380656070109,13.143702415665972,192.14725138346355,184.8785764058431,15.149999618530273,163.14007286317778 101700,2020-02-05,VZ,58.529998779296875,59.189998626708984,58.41999816894531,48.36542510986328,10271900.0,2.0,-0.21728817098811248,49.877272191910315,47.460910257430506,47.99094856118721,-95.27050714040197,14.134257428790677,48.89104181925456,48.843555768330894,15.149999618530273,163.14007286317778 101701,2020-02-05,WBA,52.849998474121094,53.650001525878906,52.5,44.60805892944336,5386600.0,2.0,-1.2006856448073222,47.11528513964447,42.61108242932525,42.12108839923549,-57.084368914959086,18.615208846441142,46.46069831848145,48.334516843159996,15.149999618530273,163.14007286317778 101702,2020-02-05,WMT,115.5999984741211,116.94999694824219,114.8499984741211,110.077880859375,5682900.0,2.0,-0.5947720182869034,110.66263280338417,107.56507486873498,49.45679219305562,-26.949513967115863,21.72717740371644,110.02669219970703,111.20407117207846,15.149999618530273,163.14007286317778 101703,2020-02-06,AAPL,80.64250183105469,81.30500030517578,80.06500244140625,79.31184387207031,105425600.0,3.0,1.7689196764567328,79.71730198297504,74.54218745794293,66.28533775260422,100.28792563022442,15.622058878326442,75.387513478597,70.45904890696208,14.960000038146973,26.49816023959913 101704,2020-02-06,AMGN,233.72000122070312,233.88999938964844,229.33999633789062,206.29205322265625,2007500.0,3.0,-2.7189031553468226,221.2328550966117,191.61865247174765,52.0229785365139,-29.572809069310175,4.864000209770229,208.98765563964844,207.89569676717122,14.960000038146973,26.49816023959913 101705,2020-02-06,AXP,134.16000366210938,134.35000610351562,133.11000061035156,126.32195281982422,1708600.0,3.0,1.8878137073094194,127.99146452101571,120.42246217576162,59.99773923718751,101.48607092672691,28.496734015266696,122.16066614786784,118.22721913655599,14.960000038146973,26.49816023959913 101706,2020-02-06,BA,330.9100036621094,343.44000244140625,325.6600036621094,339.4106140136719,12845500.0,3.0,-2.0757676349013536,338.84759279902244,305.2860009509776,52.21387673588602,104.78755666306523,27.949956929231902,324.5142374674479,338.44385935465493,14.960000038146973,26.49816023959913 101707,2020-02-06,CAT,138.1999969482422,138.3300018310547,136.1300048828125,125.83097839355469,2283800.0,3.0,-2.567698692755428,139.04163822733892,118.2657943288134,46.634093501125676,-76.49520931297613,22.930563993976104,130.6996622721354,131.12582295735677,14.960000038146973,26.49816023959913 101708,2020-02-06,CRM,186.8300018310547,187.55999755859375,184.24000549316406,186.72999572753906,4102700.0,3.0,4.235264118500169,187.8426179693694,178.67238294615797,63.43986233171126,78.89400404223662,29.898467660314438,178.0970001220703,169.72650044759115,14.960000038146973,26.49816023959913 101709,2020-02-06,CSCO,48.689998626708984,48.81999969482422,48.220001220703125,43.33710479736328,9814800.0,3.0,0.1523312133673116,44.290892812536946,41.04823415584685,55.023612092826916,83.70213240868189,9.523745706928057,42.570654424031574,41.424750391642256,14.960000038146973,26.49816023959913 101710,2020-02-06,CVX,110.62999725341797,110.66999816894531,109.11000061035156,92.4005126953125,6274000.0,3.0,-2.1304344379737046,100.95568416021027,88.92489674188934,40.413353948641955,-87.7745645849427,26.978304576424367,97.08960901896158,98.47416737874349,14.960000038146973,26.49816023959913 101711,2020-02-06,DIS,141.9199981689453,143.9499969482422,141.22000122070312,142.6999969482422,9504600.0,3.0,-0.9399938786374094,148.17604880380577,135.69594826650672,50.64629111228274,-15.057896960437445,10.697223270108159,143.1769983927409,144.8384780883789,14.960000038146973,26.49816023959913 101712,2020-02-06,GS,245.35000610351562,245.77000427246094,241.17999267578125,220.9479217529297,2225600.0,3.0,1.9685835199725545,228.5909760067544,216.37576288484715,56.91599907533744,40.690179091408105,2.64906470975946,219.12115275065105,210.81511535644532,14.960000038146973,26.49816023959913 101713,2020-02-06,HD,238.0,239.41000366210938,237.47999572753906,218.37147521972656,3930300.0,3.0,3.3484336024459083,219.65066258424895,202.37480280881744,61.47702973393197,128.10679033872213,27.369249204205637,207.60224202473958,204.54006576538086,14.960000038146973,26.49816023959913 101714,2020-02-06,HON,178.0,178.0,176.16000366210938,163.37037658691406,2427500.0,3.0,-0.676814796585802,170.85714174464283,158.88418973729074,50.17819317870155,-32.70099243888536,13.157003180335142,164.7448282877604,164.39720204671224,14.960000038146973,26.49816023959913 101715,2020-02-06,IBM,149.92352294921875,151.76864624023438,148.5850830078125,124.45462036132812,8786923.0,3.0,3.314678781953475,122.31713849319755,102.36806734786691,70.66687285243682,273.56493654099467,55.05041358441986,110.49886067708333,108.51022809346517,14.960000038146973,26.49816023959913 101716,2020-02-06,INTC,67.30000305175781,67.4000015258789,66.7699966430664,60.46564483642578,17408000.0,3.0,1.7954354228392972,62.89203775720303,50.54991170568759,64.7576106732233,117.66027821303963,46.32518194509525,55.67763900756836,53.717129198710126,14.960000038146973,26.49816023959913 101717,2020-02-06,JNJ,154.25,154.5,152.74000549316406,138.980224609375,6201200.0,3.0,2.0343816819271865,139.16960307063027,130.47447194157678,70.36785966361373,184.28402228459564,42.98217436962503,133.72384084065754,129.40416615804037,14.960000038146973,26.49816023959913 101718,2020-02-06,JPM,138.24000549316406,138.2899932861328,137.11000061035156,122.7195816040039,8992300.0,3.0,0.013899710591815051,124.71864664263012,117.64290120893239,56.6137526230883,44.557989585056056,4.063430436280538,121.77825826009115,119.80292510986328,14.960000038146973,26.49816023959913 101719,2020-02-06,KO,58.97999954223633,59.34000015258789,58.84000015258789,52.47797393798828,9347000.0,3.0,0.89266278559586,53.06322495329336,49.04329436433359,67.51689258506065,126.60911269629753,49.141578725390495,50.304951731363936,48.93023401896159,14.960000038146973,26.49816023959913 101720,2020-02-06,MCD,214.72000122070312,214.82000732421875,212.63999938964844,195.35885620117188,2903300.0,3.0,3.09168792087857,199.35140791060095,188.91323594926232,59.44791232218666,72.601499532896,23.28790961741908,190.54779307047525,184.40542068481446,14.960000038146973,26.49816023959913 101721,2020-02-06,MMM,164.49000549316406,165.0,162.47000122070312,139.8621368408203,3413800.0,3.0,-3.6700556903928145,164.37362966742324,131.2387330034752,43.019755318546245,-106.34535276201653,25.99036298227747,149.43643188476562,147.41390635172527,14.960000038146973,26.49816023959913 101722,2020-02-06,MRK,82.08015441894531,82.28053283691406,81.35496520996094,72.58702850341797,16110170.0,3.0,-0.7182853587468685,78.19926130370888,71.32425172729697,45.5441011407027,-127.96054480713435,27.80489725198286,75.5106699625651,74.58521677652995,14.960000038146973,26.49816023959913 101723,2020-02-06,MSFT,180.97000122070312,183.82000732421875,180.05999755859375,177.31204223632812,27751400.0,3.0,5.38977129593502,175.19974913742126,149.82590546462953,73.91232352313378,219.95026764958376,60.054558898145075,159.3973353068034,152.74335784912108,14.960000038146973,26.49816023959913 101724,2020-02-06,NKE,100.9000015258789,101.52999877929688,100.16000366210938,96.61380004882812,5641800.0,3.0,-0.08510904388559482,101.90847415431378,93.56514416233662,53.62241271163865,-42.6037938554264,9.941433000383189,97.71930516560873,94.6475845336914,14.960000038146973,26.49816023959913 101725,2020-02-06,PG,126.9000015258789,128.08999633789062,126.5999984741211,115.85987854003906,9102700.0,3.0,0.6730811220225803,115.93751350471219,112.22521690300265,58.92055624307913,150.63739205079986,19.596160274436283,113.4719716389974,112.38849067687988,14.960000038146973,26.49816023959913 101726,2020-02-06,TRV,137.27999877929688,138.0,136.47999572753906,125.02503967285156,937600.0,3.0,-0.4513699085203342,129.75609121351698,119.47789239854356,50.492251891860356,34.320722205432595,2.615587134254291,124.77834904988607,124.11184628804524,14.960000038146973,26.49816023959913 101727,2020-02-06,UNH,297.0,297.2699890136719,290.0,276.9339904785156,3044000.0,3.0,-0.8560656357116159,291.41962305185467,257.9591122997078,55.53405891598183,27.4397348146658,9.71764538515823,275.71124572753905,269.35790837605794,14.960000038146973,26.49816023959913 101728,2020-02-06,V,203.0500030517578,204.6300048828125,202.47999572753906,197.91221618652344,7001200.0,3.0,3.2003288330193413,205.62056463841782,187.9190654885353,60.25526098385778,61.03634447989252,13.143702415665961,192.665815226237,185.27447331746419,14.960000038146973,26.49816023959913 101729,2020-02-06,VZ,59.20000076293945,59.66999816894531,59.060001373291016,48.61898422241211,10283700.0,3.0,-0.19361133245285345,49.88159350171022,47.48480702624388,49.444247518456635,-46.75711825271735,6.171930239578979,48.85484479268392,48.853116035461426,14.960000038146973,26.49816023959913 101730,2020-02-06,WBA,53.5099983215332,54.25,53.16999816894531,45.037471771240234,4399700.0,3.0,-1.056570771346486,46.78192000346966,42.74742417377643,43.88613521689673,-38.56949222987774,9.991972266805117,46.31812311808268,48.25997416178385,14.960000038146973,26.49816023959913 101731,2020-02-06,WMT,116.83000183105469,117.2300033569336,116.05999755859375,109.60670471191406,5352900.0,3.0,-0.5091742798422274,110.67772393691672,107.56411947738991,48.322153685732935,-5.74470859304905,17.92680455175081,109.94125086466471,111.16328760782878,14.960000038146973,26.49816023959913 101732,2020-02-07,AAPL,80.59249877929688,80.8499984741211,79.5,78.23381042480469,117684000.0,4.0,1.7053122122857758,79.78044024732117,74.75120724413392,63.562973213408135,78.27791991834629,11.347200836492227,75.68439203898112,70.69719518025717,15.470000267028809,17.307849717429185 101733,2020-02-07,AMGN,231.41000366210938,232.17999267578125,227.6699981689453,204.4025421142578,2295100.0,4.0,-2.405139069909694,220.50156241260296,191.49429787792437,50.40591403131548,-43.495811271604175,8.3967122202199,208.60142567952474,208.04553756713867,15.470000267028809,17.307849717429185 101734,2020-02-07,AXP,132.57000732421875,132.75,131.33999633789062,124.96631622314453,2885600.0,4.0,1.754169239252434,127.91035003622935,120.88372802773549,57.65698068552334,63.162158078008744,15.860029114304028,122.39801076253255,118.40635452270507,15.470000267028809,17.307849717429185 101735,2020-02-07,BA,340.3699951171875,340.739990234375,335.69000244140625,334.75830078125,5337800.0,4.0,-0.9680988544283764,338.9316556863709,305.2426973409728,50.51167770323986,111.60728075372583,27.949956929231902,324.6384989420573,337.943337504069,15.470000267028809,17.307849717429185 101736,2020-02-07,CAT,136.0399932861328,136.49000549316406,133.0,122.27378845214844,3812300.0,4.0,-2.643974784095576,138.48899188798856,117.63449444013645,43.012387147942164,-104.66781158741827,33.416140550910626,130.299853515625,130.91802775065105,15.470000267028809,17.307849717429185 101737,2020-02-07,CRM,186.85000610351562,188.64999389648438,185.64999389648438,185.72000122070312,3713100.0,4.0,4.05039406319807,187.93264117150545,179.19435925574066,62.288510059427715,82.02089217566454,33.1018305846871,178.84600016276042,170.12550048828126,15.470000267028809,17.307849717429185 101738,2020-02-07,CSCO,48.599998474121094,48.77000045776367,47.869998931884766,42.696266174316406,16807500.0,4.0,0.15410667551041968,44.298873409202166,41.0981072579121,52.33245289895681,39.04144659849246,3.617821757100447,42.58663660685222,41.428029187520345,15.470000267028809,17.307849717429185 101739,2020-02-07,CVX,108.93000030517578,109.44000244140625,108.47000122070312,91.93636322021484,4830100.0,4.0,-2.067988333192943,100.38985542974977,88.76748633660766,39.688991455711324,-93.62059187696103,30.186036634093416,96.7689203898112,98.32379201253255,15.470000267028809,17.307849717429185 101740,2020-02-07,DIS,141.88999938964844,141.99000549316406,140.1199951171875,141.02000427246094,10948900.0,4.0,-0.8927799881911369,147.8445851510401,135.64641216341303,48.73526381412307,-52.560037439943855,14.954429260101426,143.0346654256185,144.9233840942383,15.470000267028809,17.307849717429185 101741,2020-02-07,GS,239.75,240.52000427246094,236.5500030517578,217.45762634277344,3006500.0,4.0,1.540459387659837,228.77644218588492,215.76999946450573,53.884067893196864,-23.128670842665933,11.671063328108568,219.36754455566407,211.1226936340332,15.470000267028809,17.307849717429185 101742,2020-02-07,HD,238.83999633789062,239.52999877929688,236.52000427246094,216.96343994140625,2456100.0,4.0,3.3942375858269997,220.24138313422762,202.89129814018642,59.79196474794323,111.32136031485395,22.58105486541371,208.10906880696615,204.646324412028,15.470000267028809,17.307849717429185 101743,2020-02-07,HON,175.85000610351562,176.72000122070312,174.6999969482422,162.37911987304688,3254500.0,4.0,-0.6983975052689004,170.76109938521014,158.6291243086375,48.9850209760821,-72.62067799755934,20.053831788485972,164.71302235921223,164.32532068888347,15.470000267028809,17.307849717429185 101744,2020-02-07,IBM,147.7533416748047,148.69981384277344,146.1950225830078,123.06680297851562,6718876.0,4.0,3.6445096689829057,123.9526341408496,102.1832156211133,67.9551347177833,197.77745899718698,43.33725723426158,111.02898508707682,108.76880633036295,15.470000267028809,17.307849717429185 101745,2020-02-07,INTC,66.86000061035156,67.30000305175781,66.01000213623047,59.50128936767578,18134600.0,4.0,1.7457243924357613,63.09113464470015,50.98265342597857,62.005109302835386,94.3999321608209,37.279399979009256,55.88496335347494,53.836635716756184,15.470000267028809,17.307849717429185 101746,2020-02-07,JNJ,153.33999633789062,153.4600067138672,151.5500030517578,137.4956512451172,5700300.0,4.0,1.978477828530174,139.3437605595138,130.88871624712684,65.78387207312147,133.5692666448008,29.5349589164427,133.90368092854817,129.71825319925944,15.470000267028809,17.307849717429185 101747,2020-02-07,JPM,136.72999572753906,137.6699981689453,136.3000030517578,122.32718658447266,6379800.0,4.0,0.12343264536842469,124.68832294660757,117.64914653581431,55.88411549298481,17.624719072635376,0.978568979276401,121.79215927124024,119.92300135294596,15.470000267028809,17.307849717429185 101748,2020-02-07,KO,58.880001068115234,59.31999969482422,58.849998474121094,52.65589141845703,8757800.0,4.0,0.904829605131674,53.16307718973301,49.285941288660545,68.19396293285006,120.77630691031892,49.14157872539048,50.43780008951823,49.04490979512533,15.470000267028809,17.307849717429185 101749,2020-02-07,MCD,212.55999755859375,212.83999633789062,211.08999633789062,194.2025146484375,2421600.0,4.0,2.7772712837250424,199.3166575134105,189.24716694948015,57.676690929218346,50.11198139586229,13.334404918818073,191.00482533772785,184.71434224446614,15.470000267028809,17.307849717429185 101750,2020-02-07,MMM,161.41000366210938,161.9199981689453,159.6300048828125,137.44940185546875,2736200.0,4.0,-3.764235571614563,163.65852293417228,130.14041505410896,40.9407549432144,-119.4618461976064,33.026027693792685,148.9613240559896,147.29126688639323,15.470000267028809,17.307849717429185 101751,2020-02-07,MRK,81.95610809326172,82.00381469726562,80.94465637207031,72.0787124633789,11419427.0,4.0,-0.8045002299724047,78.18492710115001,70.97429531095938,44.34859945077469,-130.51466326449702,29.964555407195085,75.33106587727865,74.61864051818847,15.470000267028809,17.307849717429185 101752,2020-02-07,MSFT,182.85000610351562,185.6300048828125,182.47999572753906,177.5630645751953,33529100.0,4.0,5.817752110001294,177.57966668260298,149.55098364698688,74.04797014726248,209.186451919718,62.569053778805696,160.25059865315754,153.35933405558268,15.470000267028809,17.307849717429185 101753,2020-02-07,NKE,99.80999755859375,100.4000015258789,98.97000122070312,95.81407165527344,4121800.0,4.0,-0.15502651583769023,101.89763994067935,93.37941694408626,51.87721866711621,-96.37456654526123,16.68954191687862,97.69682312011719,94.80214157104493,15.470000267028809,17.307849717429185 101754,2020-02-07,PG,127.19000244140625,127.2699966430664,126.05000305175781,114.8939208984375,5915100.0,4.0,0.6518603256506168,115.87721903482277,112.55538365682763,55.95481721602197,93.75828038826968,12.625479579793303,113.52055994669597,112.50171343485515,15.470000267028809,17.307849717429185 101755,2020-02-07,TRV,136.39999389648438,136.8800048828125,135.22999572753906,124.57624816894531,900200.0,4.0,-0.35181226787238984,129.63786052028627,119.44865986545591,49.7835586513744,-8.023052244877999,6.046503231289796,124.78384526570638,124.16186930338542,15.470000267028809,17.307849717429185 101756,2020-02-07,UNH,292.8699951171875,293.3900146484375,288.9100036621094,273.86602783203125,3425900.0,4.0,-0.634065170009535,291.0835641787225,257.8217153622931,53.81317281778048,-2.7764919031019617,7.456950908025757,275.54332682291664,269.9276832580566,15.470000267028809,17.307849717429185 101757,2020-02-07,V,201.97999572753906,203.8300018310547,201.08999633789062,197.61978149414062,5691100.0,4.0,2.9841016315263573,205.15263391546765,189.3120267290636,59.904082177414146,48.988969380585765,7.435632744958682,193.1587107340495,185.6562520345052,15.470000267028809,17.307849717429185 101758,2020-02-07,VZ,59.65999984741211,60.150001525878906,59.540000915527344,49.02796173095703,9418100.0,4.0,-0.14022971944355334,49.906700244146286,47.54885662536055,51.69640592546524,2.5490351271354115,1.1963184693016664,48.83551839192708,48.86598459879557,15.470000267028809,17.307849717429185 101759,2020-02-07,WBA,53.279998779296875,53.689998626708984,52.97999954223633,44.82698059082031,3378200.0,4.0,-0.9484108846360613,46.630841389787136,42.77725797544724,43.217820738357666,-45.28592051419289,12.153779746782579,46.17470614115397,48.13999627431234,15.470000267028809,17.307849717429185 101760,2020-02-07,WMT,116.11000061035156,116.76000213623047,115.76000213623047,109.73863983154297,3689600.0,4.0,-0.4257832298671076,110.50563794796172,107.65044954593476,48.66331499366627,-13.1138923280895,20.760106692434988,109.84512939453126,111.1309575398763,15.470000267028809,17.307849717429185 101819,2020-02-10,AAPL,78.54499816894531,80.38749694824219,78.4625015258789,78.6053695678711,109348800.0,0.0,1.6656835926552844,79.87845485138172,74.9454381234718,64.08884175594909,64.37062907608312,3.8130584596799264,75.94780705769857,70.9425095240275,15.039999961853027,19.611210703285558 101820,2020-02-10,AMGN,228.14999389648438,228.9600067138672,226.25999450683594,202.70008850097656,2144700.0,0.0,-2.2677117804425393,219.76743110038538,191.26225639961464,48.98666343481971,-60.0364657795939,11.367186691892284,208.17122294108074,208.1580022176107,15.039999961853027,19.611210703285558 101821,2020-02-10,AXP,131.61000061035156,132.5,131.35000610351562,125.364501953125,1816500.0,0.0,1.6612356061093578,127.69340452174372,121.57088609715278,58.15305998294201,60.92823751890017,15.860029114304034,122.62752990722656,118.5922836303711,15.039999961853027,19.611210703285558 101822,2020-02-10,BA,337.2200012207031,345.94000244140625,336.32000732421875,342.6314697265625,5876400.0,0.0,0.5388243379263713,341.87411313576314,303.76651796775246,53.18361438186393,145.5714426865688,33.60342336965557,325.12725830078125,337.6416330973307,15.039999961853027,19.611210703285558 101823,2020-02-10,CAT,133.0399932861328,134.3300018310547,132.77999877929688,123.14476776123047,2331600.0,0.0,-2.604124656824524,137.93869543198164,117.19536599990312,44.11178274077594,-101.77515294817347,34.089901547460514,129.90661951700847,130.74993731180828,15.039999961853027,19.611210703285558 101824,2020-02-10,CRM,186.1699981689453,189.27000427246094,185.55999755859375,189.1199951171875,3873500.0,0.0,4.130619099211458,188.73919975428652,179.2798004898541,64.53025617013121,94.58307577466068,34.91037029482616,179.6663335164388,170.56316706339518,15.039999961853027,19.611210703285558 101825,2020-02-10,CSCO,47.9900016784668,48.88999938964844,47.880001068115234,43.497314453125,19012700.0,0.0,0.21764279287210542,44.37340409783092,41.17844641181264,55.167845319008066,70.03138104051652,5.485694570682889,42.62725880940755,41.440682601928714,15.039999961853027,19.611210703285558 101826,2020-02-10,CVX,108.54000091552734,109.80000305175781,108.31999969482422,92.6536865234375,6011800.0,0.0,-1.9382741319458887,99.89775084515878,88.69838486651113,41.36910230686915,-82.55306455076126,26.83580064101504,96.46482849121094,98.183283106486,15.039999961853027,19.611210703285558 101827,2020-02-10,DIS,141.02999877929688,142.58999633789062,140.4600067138672,142.58999633789062,8162100.0,0.0,-0.7203733851782488,147.60773064704694,135.6802667894765,50.5394907146412,-27.711947623043944,11.845635108306297,142.93099873860677,145.00397262573242,15.039999961853027,19.611210703285558 101828,2020-02-10,GS,237.39999389648438,237.8699951171875,235.4600067138672,216.87289428710938,2591300.0,0.0,1.140834112744642,228.9841802424804,215.1282633000001,53.39115265255886,-48.13460024687077,14.666900079013972,219.55485127766926,211.39962870279948,15.039999961853027,19.611210703285558 101829,2020-02-10,HD,236.60000610351562,240.61000061035156,236.17999267578125,219.9898223876953,2568000.0,0.0,3.632863949310149,221.19060106587594,203.44061994242483,62.10167410652078,116.671893853054,25.929721964818036,208.7122029622396,204.78303604125978,15.039999961853027,19.611210703285558 101830,2020-02-10,HON,174.9199981689453,177.1199951171875,174.11000061035156,163.9261932373047,2399700.0,0.0,-0.5839348291081023,170.67693109548014,158.55302343332846,50.87115557156936,-56.818172849747796,22.705512990448078,164.7151840209961,164.2610949198405,15.039999961853027,19.611210703285558 101831,2020-02-10,IBM,146.24282836914062,147.64817810058594,144.91395568847656,123.88507843017578,5480831.0,0.0,3.9266668424975677,125.50973471173822,102.16255609026373,68.68801482613264,164.43985099725504,37.39044580404764,111.58823750813802,109.0394349416097,15.039999961853027,19.611210703285558 101832,2020-02-10,INTC,65.55999755859375,66.4000015258789,65.44000244140625,59.83475875854492,22299300.0,0.0,1.7134842557224417,63.22659751982969,51.54466255097109,62.574159238062364,79.05026562255469,30.796760121112154,56.091146596272786,53.96394214630127,15.039999961853027,19.611210703285558 101833,2020-02-10,JNJ,151.67999267578125,151.91000366210938,150.88999938964844,137.46849060058594,4835600.0,0.0,1.909965096207742,139.3727698357324,131.47526330635742,65.702866467522,102.88187336500681,22.69371654539867,134.08563232421875,130.0413267771403,15.039999961853027,19.611210703285558 101834,2020-02-10,JPM,136.9499969482422,137.85000610351562,136.75,122.8354721069336,5960700.0,0.0,0.24838940067043325,124.84074797987827,117.64564728379361,56.63306276830694,36.430483581447675,0.17047144482202797,121.77987874348959,120.06277262369791,15.039999961853027,19.611210703285558 101835,2020-02-10,KO,59.31999969482422,59.84000015258789,59.290000915527344,53.1540641784668,7984900.0,0.0,0.9437908422601424,53.3338439341157,49.49058882040091,70.00493065664615,135.740825002311,54.79875671353961,50.57806142171224,49.16980164845784,15.039999961853027,19.611210703285558 101836,2020-02-10,MCD,211.33999633789062,213.27999877929688,211.25,195.6708984375,2318800.0,0.0,2.616419676151338,199.2414544129932,189.86750554794432,59.27080280449975,55.99443139846009,15.406821736239134,191.49887339274088,185.03800938924152,15.039999961853027,19.611210703285558 101837,2020-02-10,MMM,160.2100067138672,161.25999450683594,158.8699951171875,137.50950622558594,2754800.0,0.0,-3.790331305763374,162.83650865629676,129.21769208833217,41.01421540898783,-110.62456077865144,34.79913614159623,148.49079488118488,147.15927200317384,15.039999961853027,19.611210703285558 101838,2020-02-10,MRK,81.1832046508789,82.04198455810547,81.04962158203125,72.57007598876953,10590983.0,0.0,-0.8236823096196844,78.07576751731574,70.75559310890497,45.77202195697787,-112.0649965522105,29.579089829955752,75.1706647237142,74.6484738667806,15.039999961853027,19.611210703285558 101839,2020-02-10,MSFT,183.5800018310547,188.83999633789062,183.25,182.20753479003906,35844300.0,0.0,6.457264592747322,180.68146259252518,149.0910502248576,76.3969966910095,208.3995260569807,66.55970044498099,161.21715749104817,154.0373207092285,15.039999961853027,19.611210703285558 101840,2020-02-10,NKE,99.22000122070312,100.51000213623047,99.0,96.3729248046875,4213900.0,0.0,-0.1634575999968888,101.88949319746298,93.30277212236125,52.98340176696873,-81.20068250412056,15.831919267048722,97.67466176350912,94.97482236226399,15.039999961853027,19.611210703285558 101841,2020-02-10,PG,126.45999908447266,126.83000183105469,125.76000213623047,114.97593688964844,5216100.0,0.0,0.6343483240808467,115.77645132512033,112.92335259944021,56.14868801400157,75.83076045514994,9.043191586838194,113.57188212076822,112.6172088623047,15.039999961853027,19.611210703285558 101842,2020-02-10,TRV,136.00999450683594,136.27000427246094,135.13999938964844,124.76858520507812,807700.0,0.0,-0.2544588853613021,129.6672555694462,119.48429624940144,50.094105370383055,-15.162069350234363,6.652944183542495,124.78170776367188,124.21798095703124,15.039999961853027,19.611210703285558 101843,2020-02-10,UNH,286.2300109863281,289.2900085449219,285.45001220703125,271.7922668457031,3147400.0,0.0,-0.6183355941379887,290.56685706494204,257.5714150297845,52.67186370730545,-38.37700469933848,0.43490369137422846,275.27124837239586,270.44465866088865,15.039999961853027,19.611210703285558 101844,2020-02-10,V,201.97000122070312,206.1300048828125,201.86000061035156,200.78775024414062,6239500.0,0.0,3.033401455068571,204.84213984708677,190.8136600186359,62.362360000783454,67.84672459085502,15.01893789963237,193.7055435180664,186.08758646647135,15.039999961853027,19.611210703285558 101845,2020-02-10,VZ,59.93000030517578,60.2400016784668,59.77000045776367,49.27334976196289,8270200.0,0.0,-0.07723334530254533,49.95942653635812,47.598373375140895,52.99609509946234,26.86991391643711,2.5517921435074693,48.8241018931071,48.886855634053546,15.039999961853027,19.611210703285558 101846,2020-02-10,WBA,53.290000915527344,54.060001373291016,53.099998474121094,44.97853088378906,4326600.0,0.0,-0.8407726493453538,46.550365752781815,42.79037483254534,43.85463615267109,-36.11757458986236,6.813311570324347,46.020904541015625,48.015997378031415,15.039999961853027,19.611210703285558 101847,2020-02-10,WMT,115.75,116.9800033569336,115.05000305175781,108.60779571533203,6144900.0,0.0,-0.44580591816136916,110.43837800206225,107.61122145472487,45.97229377405958,-42.315453273830755,27.124809194763156,109.7109987894694,111.07852923075357,15.039999961853027,19.611210703285558 101848,2020-02-11,AAPL,80.9000015258789,80.9749984741211,79.67749786376953,78.131103515625,94323200.0,1.0,1.5778201902852373,79.9399975636643,74.96701995342555,62.89034847191407,75.84668995955205,7.597681390384074,76.19630711873373,71.16971734364827,15.180000305175781,47.91694924332188 101849,2020-02-11,AMGN,227.6999969482422,229.47000122070312,226.8000030517578,204.07273864746094,1934500.0,1.0,-2.0246988008790083,219.1714386631896,191.1487746546815,50.157207552362465,-47.61745250228842,9.988169467331975,207.79776763916016,208.31754557291666,15.180000305175781,47.91694924332188 101850,2020-02-11,AXP,133.02999877929688,133.64999389648438,132.32000732421875,125.73421478271484,1733300.0,1.0,1.5989856565074518,127.62730429073567,122.02472207645182,58.618726719543744,76.35810215825092,21.585199409385087,122.87630055745443,118.79429423014322,15.180000305175781,47.91694924332188 101851,2020-02-11,BA,347.6400146484375,348.07000732421875,342.1000061035156,342.3829345703125,5311500.0,1.0,1.6934955520883932,344.38928926354026,302.66294462317853,53.09000966130281,155.79836047947768,35.808864961473304,325.60044250488284,337.34208221435546,15.180000305175781,47.91694924332188 101852,2020-02-11,CAT,135.49000549316406,137.22999572753906,135.05999755859375,124.85919952392578,2381900.0,1.0,-2.4064626255358945,137.14982452435342,117.10343933062705,46.22427639145276,-67.51482285968962,17.35665152099536,129.56871337890624,130.63849156697592,15.180000305175781,47.91694924332188 101853,2020-02-11,CRM,191.47999572753906,192.60000610351562,188.64999389648438,189.11000061035156,4299200.0,1.0,4.145603607232658,189.52134068547178,179.02365900935246,64.5185933356383,118.08850741050972,43.6556446752671,180.47066701253254,171.00500030517577,15.180000305175781,47.91694924332188 101854,2020-02-11,CSCO,49.38999938964844,49.709999084472656,48.86000061035156,43.72874069213867,23168300.0,1.0,0.2834028948531824,44.47997431864424,41.17512364278154,55.95092211250591,131.8569300593673,17.20624836412769,42.67795104980469,41.45586789449056,15.180000305175781,47.91694924332188 101855,2020-02-11,CVX,110.77999877929688,111.37000274658203,110.05999755859375,93.85205078125,6072700.0,1.0,-1.7189615932294373,99.31634027536063,88.81985967581124,44.06215139365831,-53.14034119316348,13.249329774634058,96.20912068684896,98.0443613688151,15.180000305175781,47.91694924332188 101856,2020-02-11,DIS,142.85000610351562,142.99000549316406,140.4600067138672,141.00999450683594,10790100.0,1.0,-0.7031276356063927,147.3751423366223,135.6258540623035,48.75317300979971,-34.616441358207005,9.730765150033772,142.7729985555013,144.890234375,15.180000305175781,47.91694924332188 101857,2020-02-11,GS,239.0,239.5500030517578,236.22000122070312,216.0505828857422,2238800.0,1.0,0.7491389381265776,229.01066985630953,214.30229858851467,52.689951954134685,-45.53655659355225,8.598304761306517,219.73149820963542,211.6793640136719,15.180000305175781,47.91694924332188 101858,2020-02-11,HD,240.61000061035156,242.4499969482422,240.1999969482422,220.93154907226562,2692400.0,1.0,3.8535452636366188,221.96017254508732,204.3442189344049,62.7897423020119,131.9907548094414,31.338442462087386,209.3726333618164,204.91000493367514,15.180000305175781,47.91694924332188 101859,2020-02-11,HON,178.25,179.94000244140625,177.1999969482422,165.9643096923828,2948500.0,1.0,-0.32501677781797866,170.41414424892574,158.61941745761723,53.22785191382901,27.890826534636613,4.9241960397460804,164.79763539632162,164.23175964355468,15.180000305175781,47.91694924332188 101860,2020-02-11,IBM,148.29827880859375,148.3938751220703,146.0133819580078,123.12295532226562,4011515.0,1.0,4.042185669634492,126.65510075703207,102.48456446513589,67.2070718964669,148.9784557014875,38.9660631652761,112.1125587463379,109.31204872131347,15.180000305175781,47.91694924332188 101861,2020-02-11,INTC,66.83000183105469,67.70999908447266,66.56999969482422,60.754032135009766,17975600.0,1.0,1.742030352366207,63.46698538806545,52.035378961299784,64.10716878184809,95.98776761587244,37.99064221220311,56.32019958496094,54.11120363871257,15.180000305175781,47.91694924332188 101862,2020-02-11,JNJ,152.2899932861328,152.3800048828125,151.5399932861328,137.58615112304688,3715300.0,1.0,1.8439070701547848,139.39782732048548,132.019596690745,65.8910915169663,106.40599055248823,25.68158028708522,134.27391967773437,130.36756019592286,15.180000305175781,47.91694924332188 101863,2020-02-11,JPM,138.25999450683594,138.82000732421875,137.77999877929688,123.06739807128906,6578600.0,1.0,0.36196056052035885,124.93644540285894,117.62129690671136,56.977820134127754,72.04516090927648,6.311441515508492,121.7723762512207,120.2164520263672,15.180000305175781,47.91694924332188 101864,2020-02-11,KO,59.720001220703125,59.79999923706055,59.31999969482422,53.01172637939453,7431200.0,1.0,0.9522059945885317,53.4821872941133,49.65004918659959,68.84629930432169,124.35548437336068,54.79875671353962,50.703792317708334,49.28201936086019,15.180000305175781,47.91694924332188 101865,2020-02-11,MCD,214.0,215.86000061035156,213.64999389648438,197.9835968017578,2694500.0,1.0,2.6450683468403327,199.26217624869167,190.69293849740205,61.625752947984225,87.71896881759969,26.433376350484327,192.0360549926758,185.37408014933268,15.180000305175781,47.91694924332188 101866,2020-02-11,MMM,161.0,162.52000427246094,160.02000427246094,139.4843292236328,2275100.0,1.0,-3.610046285029938,161.68557853396348,128.7827320129115,43.40684291599714,-88.84412932911357,28.757956495715575,148.0669174194336,147.0643056233724,15.180000305175781,47.91694924332188 101867,2020-02-11,MRK,81.92748260498047,82.06106567382812,81.05915832519531,72.22272491455078,10252689.0,1.0,-0.8570332291144211,77.95670822690428,70.51374999453125,44.93159769847178,-106.37497815294662,29.374042221732356,74.99416681925456,74.66270179748535,15.180000305175781,47.91694924332188 101868,2020-02-11,MSFT,190.64999389648438,190.6999969482422,183.5,178.0941619873047,53159900.0,1.0,6.556587771971266,182.36487152731274,149.45084197366384,70.54669314458741,173.6513344341157,68.63119301230626,162.03726959228516,154.6429021199544,15.180000305175781,47.91694924332188 101869,2020-02-11,NKE,100.06999969482422,100.3499984741211,99.44000244140625,96.3729248046875,4871800.0,1.0,-0.16820038559174577,101.80059355778691,93.18547364192013,52.98340176696873,-70.9123405009658,15.831919267048713,97.6248789469401,95.11883239746093,15.180000305175781,47.91694924332188 101870,2020-02-11,PG,126.2699966430664,126.2699966430664,124.02999877929688,113.14427947998047,6105700.0,1.0,0.46728393320132966,115.77438000073683,112.92702533373584,50.96590867303791,-6.01111936827658,9.344572640589144,113.53587799072265,112.6813414255778,15.180000305175781,47.91694924332188 101871,2020-02-11,TRV,136.33999633789062,137.50999450683594,135.64999389648438,125.83106994628906,1042000.0,1.0,-0.09052843383452114,129.74886029501045,119.5052778885833,51.79756948432551,26.20811823339433,2.606066829678614,124.79941685994466,124.27996533711752,15.180000305175781,47.91694924332188 101872,2020-02-11,UNH,286.8500061035156,291.57000732421875,285.8999938964844,275.3526611328125,2992200.0,1.0,-0.3149452357895939,290.7306183820619,257.8754271501646,54.38992298216309,-10.703358728787483,4.8163246998012195,275.1077473958333,271.04738566080727,15.180000305175781,47.91694924332188 101873,2020-02-11,V,207.5,207.6699981689453,203.63999938964844,198.7895050048828,10231900.0,1.0,2.8780538167626446,204.3325627216704,192.16249648243115,59.96347859518552,69.34238582320889,19.725936350102454,194.17829488118488,186.49096908569337,15.180000305175781,47.91694924332188 101874,2020-02-11,VZ,60.189998626708984,60.349998474121094,58.2599983215332,48.005531311035156,22488200.0,1.0,-0.12813357423698335,49.97863909806709,47.541534928422166,46.332981039796195,-66.31838157893566,17.698216708665885,48.76394831339518,48.8853822072347,15.180000305175781,47.91694924332188 101875,2020-02-11,WBA,53.540000915527344,53.560001373291016,52.849998474121094,44.616485595703125,4054100.0,1.0,-0.7757403495279291,46.46255210483259,42.7880967751723,42.67193976019729,-46.14337514386533,9.911677261404353,45.851666895548504,47.89251124064128,15.180000305175781,47.91694924332188 101876,2020-02-11,WMT,115.43000030517578,115.5,114.44000244140625,108.74916076660156,5796800.0,1.0,-0.4451358160893619,110.41832951592497,107.58603602362581,46.355912556882785,-84.31759398654279,32.13136990260107,109.57938156127929,110.99937388102214,15.180000305175781,47.91694924332188 101877,2020-02-12,AAPL,80.36750030517578,81.80500030517578,80.36750030517578,79.98655700683594,113730400.0,2.0,1.6390138693194274,80.30181302469187,74.97825518209525,65.5013469088636,112.72586385256064,12.780362928339104,76.49267323811848,71.43528728485107,13.739999771118164,50.537211764846404 101878,2020-02-12,AMGN,229.47000122070312,230.22999572753906,225.8800048828125,202.3257598876953,2501300.0,2.0,-1.9505906546965548,218.01457437078508,191.14694296319928,48.68637735187308,-50.161998455491116,12.087346146671504,207.403515625,208.44381357828777,13.739999771118164,50.537211764846404 101879,2020-02-12,AXP,133.38999938964844,133.72000122070312,132.52999877929688,126.31248474121094,1715400.0,2.0,1.5781220669670972,127.59875667177556,122.47418262876155,59.35063165855286,80.08109118050704,21.93088156883828,123.1723737080892,118.99539337158203,13.739999771118164,50.537211764846404 101880,2020-02-12,BA,346.4200134277344,349.95001220703125,345.8500061035156,345.39501953125,4421500.0,2.0,2.8191336734344645,347.16075342444185,301.39255162926906,54.102775332410154,161.91637726027588,37.7594520891057,326.29795939127604,337.0108861287435,13.739999771118164,50.537211764846404 101881,2020-02-12,CAT,138.39999389648438,139.94000244140625,138.08999633789062,127.976318359375,3222000.0,2.0,-1.9755160828034235,136.42092563484084,117.27599666740527,49.79363625688173,-27.744158250174088,4.348717564454763,129.35777537027994,130.59493026733398,13.739999771118164,50.537211764846404 101882,2020-02-12,CRM,189.7100067138672,190.52000427246094,186.77000427246094,189.4600067138672,4535400.0,2.0,4.138020975253511,190.26738645729907,179.01161439719314,64.74939809796416,105.36877800106596,32.88108615427366,181.37133382161457,171.4451670328776,13.739999771118164,50.537211764846404 101883,2020-02-12,CSCO,49.43000030517578,50.279998779296875,49.400001525878906,44.44078826904297,31686200.0,2.0,0.3884961957611637,44.71787206144303,41.127699837971036,58.27084730228286,173.8731987463362,24.19166290525234,42.75767974853515,41.53519821166992,13.739999771118164,50.537211764846404 101884,2020-02-12,CVX,112.51000213623047,112.5999984741211,111.61000061035156,94.55252075195312,5725700.0,2.0,-1.4716682778458932,98.78260165262492,88.99409054708212,45.57379601119097,-29.51776431375972,3.926281629306047,95.98942082722982,97.92157147725423,13.739999771118164,50.537211764846404 101885,2020-02-12,DIS,141.33999633789062,142.22000122070312,140.8699951171875,141.85000610351562,8168200.0,2.0,-0.6145936858009122,146.94884279598682,135.71715451846632,49.73037520403007,-28.04428192818203,9.73076515003378,142.70899861653646,144.81650721232097,13.739999771118164,50.537211764846404 101886,2020-02-12,GS,238.00999450683594,241.17999267578125,237.72000122070312,218.05152893066406,2119200.0,2.0,0.5933376859480575,228.73472736110892,213.93774730930124,54.203943495659,-25.401069108513887,2.9475886735344297,220.00103658040365,211.99078318277995,13.739999771118164,50.537211764846404 101887,2020-02-12,HD,242.1300048828125,242.3000030517578,238.83999633789062,220.8857879638672,3592100.0,2.0,3.9788782247479446,222.2762870349191,205.74516071898717,62.73248921689764,120.44522247748762,24.174238986384793,210.11260630289715,205.00971349080405,13.739999771118164,50.537211764846404 101888,2020-02-12,HON,179.47999572753906,181.63999938964844,179.0500030517578,167.84486389160156,2950800.0,2.0,0.03155885977230355,170.5193027207001,158.5818874648468,55.27566848389057,81.1631551085646,4.036986552895796,164.9446233113607,164.2553825378418,13.739999771118164,50.537211764846404 101889,2020-02-12,IBM,146.988525390625,148.75717163085938,146.76864624023438,124.59097290039062,4641939.0,2.0,4.203733894624833,127.8447215842342,102.97104379662518,68.55789462554768,142.63765739974087,39.75563040801335,112.75091501871745,109.61548105875652,13.739999771118164,50.537211764846404 101890,2020-02-12,INTC,67.5999984741211,68.08999633789062,67.30999755859375,60.799102783203125,15586600.0,2.0,1.7481387093946523,63.59077503466867,52.661551167723914,64.18158233940255,96.88188809298971,39.92701844253907,56.564506657918294,54.26041189829508,13.739999771118164,50.537211764846404 101891,2020-02-12,JNJ,151.8699951171875,152.14999389648438,150.9199981689453,136.77146911621094,5166800.0,2.0,1.706150142415197,139.3328129884407,132.49830273421554,63.39889716336396,84.76382295817757,19.185911181321856,134.4486302693685,130.68486048380535,13.739999771118164,50.537211764846404 101892,2020-02-12,JPM,138.60000610351562,139.2899932861328,137.8000030517578,123.06739807128906,7958000.0,2.0,0.4468159072914375,124.8108440657493,117.67555577555929,56.977820134127754,80.72722000171288,9.204250643364194,121.77993698120117,120.36835924784343,13.739999771118164,50.537211764846404 101893,2020-02-12,KO,59.47999954223633,59.77000045776367,59.31999969482422,52.851593017578125,9179100.0,2.0,0.9351735409734303,53.52860127822873,49.90699022872928,67.54524254325841,112.40381379349374,54.79875671353961,50.82655804951985,49.38833052317302,13.739999771118164,50.537211764846404 101894,2020-02-12,MCD,216.0,217.47000122070312,215.11000061035156,199.57127380371094,2844900.0,2.0,2.76402295398222,199.5918807068242,191.2938157043086,63.13933326441157,108.3186957122394,32.31835783195285,192.66470489501953,185.7518112182617,13.739999771118164,50.537211764846404 101895,2020-02-12,MMM,164.24000549316406,165.0399932861328,163.57000732421875,140.64346313476562,2736400.0,2.0,-3.3351906857321296,160.27541644762087,128.68428051282834,44.76720171375724,-63.27296900234045,17.499967491641268,147.72260589599608,146.98326670328777,13.739999771118164,50.537211764846404 101896,2020-02-12,MRK,81.14503479003906,81.32633972167969,79.1030502319336,70.52835845947266,19630926.0,2.0,-1.0085592424670864,77.90228946822982,70.00224849563737,41.12155400811051,-144.08275456814548,39.8113228693286,74.77446263631185,74.6524762471517,13.739999771118164,50.537211764846404 101897,2020-02-12,MSFT,185.5800018310547,185.85000610351562,181.85000610351562,178.35484313964844,47062900.0,2.0,6.580481206342569,183.73171669268916,150.26430686688113,70.69382141271413,136.00713500288964,59.27510970787064,162.91016743977863,155.24079971313478,13.739999771118164,50.537211764846404 101898,2020-02-12,NKE,100.73999786376953,103.08000183105469,100.44000244140625,99.24427795410156,8075600.0,2.0,0.05905438274835717,101.81088953266634,93.18288717021453,58.25903078971823,37.69019065604159,4.146752682252668,97.69553934733072,95.31101875305175,13.739999771118164,50.537211764846404 101899,2020-02-12,PG,123.68000030517578,123.97000122070312,122.8499984741211,112.49727630615234,6031700.0,2.0,0.27945506684275756,115.85694611766306,112.79857146046194,49.30295008884461,-84.4719815847046,19.27030485655064,113.52722473144532,112.7369551340739,13.739999771118164,50.537211764846404 101900,2020-02-12,TRV,137.57000732421875,137.69000244140625,135.69000244140625,124.30146789550781,824800.0,2.0,-0.08308076863986003,129.7013363749851,119.46670485426297,49.29183449398717,6.779363266509395,3.900706841470031,124.77560272216797,124.31918741861979,13.739999771118164,50.537211764846404 101901,2020-02-12,UNH,295.0,305.0,294.010009765625,287.3690490722656,6701900.0,2.0,0.8849151396909747,292.4378660268319,257.61127948098056,59.5203612943465,121.03044703351114,25.468007914493235,275.411708577474,271.8148551940918,13.739999771118164,50.537211764846404 101902,2020-02-12,V,205.0,208.14999389648438,205.0,202.2011260986328,7355800.0,2.0,2.995696480078408,204.11883304560348,193.4864663318379,62.51049203969899,86.39347583885043,21.180516726600928,194.8154541015625,186.94081420898436,13.739999771118164,50.537211764846404 101903,2020-02-12,VZ,58.58000183105469,58.86000061035156,58.119998931884766,47.629268646240234,20938000.0,2.0,-0.19656771461955458,50.03206313665976,47.421856464780674,44.61098363752975,-135.17077363878798,19.27795946036316,48.69988784790039,48.878582127889,13.739999771118164,50.537211764846404 101904,2020-02-12,WBA,53.41999816894531,54.529998779296875,53.119998931884766,45.862613677978516,5362500.0,2.0,-0.6165425428281637,46.437274206787755,42.80074535497982,47.694531697399555,-12.007102766633965,3.408552901036272,45.727054087320965,47.794112014770505,13.739999771118164,50.537211764846404 101905,2020-02-12,WMT,115.5,116.41999816894531,115.41000366210938,109.1732177734375,4735600.0,2.0,-0.40571012513333926,110.38724107967545,107.58602704776595,47.51241191268311,-21.525380724662668,18.95589877037619,109.46786804199219,110.93244616190593,13.739999771118164,50.537211764846404 101906,2020-02-13,AAPL,81.04750061035156,81.55500030517578,80.8375015258789,79.41697692871094,94747600.0,3.0,1.622842826782744,80.4612301110549,75.16761052615212,64.06981452420368,107.41132819815846,12.780362928339112,76.75273844401042,71.67868251800537,14.149999618530273,30.54728942196467 101907,2020-02-13,AMGN,224.99000549316406,226.52000427246094,222.82000732421875,200.20733642578125,1946500.0,3.0,-2.0392908088693105,216.36106106731512,191.27840121295833,46.95896463811191,-75.55142765162914,18.818711343598153,206.91488037109374,208.49971644083658,14.149999618530273,30.54728942196467 101908,2020-02-13,AXP,133.14999389648438,134.6699981689453,133.05999755859375,127.4690933227539,3178300.0,3.0,1.6360567247783138,127.86286390278056,122.6499542429714,60.78570557097706,100.07082212152929,26.623125288054126,123.50101750691732,119.21844596862793,14.149999618530273,30.54728942196467 101909,2020-02-13,BA,344.32000732421875,347.8900146484375,342.6300048828125,342.82000732421875,3783100.0,3.0,3.463502923803503,349.3362176519797,300.71414855895773,53.08913333629198,128.82023492134894,30.499085933824198,326.93084920247395,336.56652475992837,14.149999618530273,30.54728942196467 101910,2020-02-13,CAT,140.0,140.5,138.42999267578125,128.09548950195312,3318800.0,3.0,-1.6058603689150317,135.84408108463484,117.40947116145891,49.9250876736678,-20.7638110855909,1.854914999996482,129.1459528605143,130.5249811808268,14.149999618530273,30.54728942196467 101911,2020-02-13,CRM,188.5,191.0500030517578,188.4199981689453,188.63999938964844,3132100.0,3.0,4.01950954285067,190.65233739624733,179.3846636413503,63.744431655216495,116.70521280304928,34.36462149288267,182.23800048828124,171.86900024414064,14.149999618530273,30.54728942196467 101912,2020-02-13,CSCO,47.150001525878906,47.66999816894531,46.58000183105469,42.11772918701172,47044700.0,3.0,0.2810916905468588,44.72159693239206,41.06256101133353,49.47637937767208,-76.45504233427498,14.125721565921928,42.74907620747884,41.573160298665364,14.149999618530273,30.54728942196467 101913,2020-02-13,CVX,111.37000274658203,112.33000183105469,111.2300033569336,94.23182678222656,5991900.0,3.0,-1.2867312302974057,98.20112604077107,89.19833684985392,44.99787820347172,-32.1033916089972,6.469114878073189,95.74046478271484,97.79526545206706,14.149999618530273,30.54728942196467 101914,2020-02-13,DIS,141.1699981689453,141.89999389648438,140.82000732421875,140.89999389648438,7543100.0,3.0,-0.6140100130293149,146.60035200076538,135.72364397091428,48.64513951646245,-37.11273944553662,9.973848233881537,142.58466491699218,144.7680335998535,14.149999618530273,30.54728942196467 101915,2020-02-13,GS,237.85000610351562,238.97000122070312,236.57000732421875,217.77743530273438,1461300.0,3.0,0.4426444760480308,228.46900567143135,213.57667914302178,53.959249799747646,-54.52323852918939,6.612338503474062,220.25747833251953,212.28521703084309,14.149999618530273,30.54728942196467 101916,2020-02-13,HD,240.97000122070312,243.60000610351562,240.39999389648438,221.58985900878906,2468100.0,3.0,4.087895434618133,222.68542227365887,206.96074166677082,63.2656107480816,127.92719835879097,28.17742688295829,210.84343821207682,205.1099520365397,14.149999618530273,30.54728942196467 101917,2020-02-13,HON,180.3300018310547,180.9499969482422,178.69000244140625,166.8628692626953,1985700.0,3.0,0.23223183780322643,170.43881374990227,158.60586398447273,53.99854667107099,55.469186577961494,2.0637462701605593,165.0409688313802,164.23021494547527,14.149999618530273,30.54728942196467 101918,2020-02-13,IBM,147.58126831054688,148.02102661132812,146.66348266601562,123.78878784179688,3996452.0,3.0,4.218405246913235,128.69775252849263,103.65037979572611,66.99781989210865,123.04111513606814,39.19841919002556,113.32998174031576,109.90025049845377,14.149999618530273,30.54728942196467 101919,2020-02-13,INTC,66.98999786376953,67.6500015258789,66.73999786376953,60.78108215332031,11602700.0,3.0,1.7315651074246432,63.50690351370026,53.537527028291926,64.12659256542429,83.84228254930103,33.25475645296451,56.8013370513916,54.40707778930664,14.149999618530273,30.54728942196467 101920,2020-02-13,JNJ,150.16000366210938,151.0399932861328,149.8800048828125,135.86622619628906,5480200.0,3.0,1.5065645086378368,139.20160195501197,132.908326939031,60.75737372900844,51.97970127939421,9.077276349095678,134.57596689860026,130.92743949890138,14.149999618530273,30.54728942196467 101921,2020-02-13,JPM,137.75,138.33999633789062,136.39999389648438,122.96033477783203,7447500.0,3.0,0.4996654358273105,124.93352974038584,117.65631706137196,56.754927295329004,45.609383182974135,0.5715754254416563,121.76118469238281,120.50474764506022,14.149999618530273,30.54728942196467 101922,2020-02-13,KO,59.380001068115234,59.84000015258789,59.209999084472656,53.02951431274414,8173200.0,3.0,0.9253649294537638,53.643723757548585,50.050742642597896,68.23521371877679,107.18147527326174,50.473814053954726,50.95288187662761,49.4970183690389,14.149999618530273,30.54728942196467 101923,2020-02-13,MCD,216.7100067138672,218.38999938964844,216.19000244140625,199.53460693359375,2853400.0,3.0,2.822797178440368,200.0850734212345,191.50269360757406,63.079891528351645,117.6800965526946,35.47147862163873,193.27071940104167,186.1293866475423,14.149999618530273,30.54728942196467 101924,2020-02-13,MMM,161.75999450683594,161.8699951171875,159.0,138.4168243408203,3413900.0,3.0,-3.2594637161612923,158.97928784359763,128.38565356265238,42.72629031458835,-83.44755575138973,29.456981270947182,147.2871861775716,146.8516387939453,14.149999618530273,30.54728942196467 101925,2020-02-13,MRK,79.13167572021484,79.13167572021484,77.71946716308594,69.44396209716797,19388734.0,3.0,-1.2022872049931408,77.6042690762569,69.48951067838176,38.935657619640935,-176.66484924037914,45.8607134284121,74.52087122599283,74.61926930745443,14.149999618530273,30.54728942196467 101926,2020-02-13,MSFT,183.0800018310547,186.22999572753906,182.8699951171875,177.38922119140625,35295800.0,3.0,6.4471802236529925,184.71885760505376,151.25952984611814,69.36603060645169,123.15562439213087,59.82386337553677,163.747336324056,155.7919698079427,14.149999618530273,30.54728942196467 101927,2020-02-13,NKE,102.51000213623047,103.73999786376953,101.68000030517578,99.60076904296875,5386800.0,3.0,0.2648680415825879,101.88792813355747,93.16173312132534,58.85203359380212,70.64975709187894,8.23698411520597,97.76170196533204,95.4807960510254,14.149999618530273,30.54728942196467 101928,2020-02-13,PG,123.7300033569336,125.27999877929688,123.5199966430664,113.87329864501953,7159000.0,3.0,0.23887918927096052,115.85590598923109,112.77627708572008,52.69856409600366,-19.085079369601136,5.555163442992141,113.5514544169108,112.81489868164063,14.149999618530273,30.54728942196467 101929,2020-02-13,TRV,135.91000366210938,137.16000366210938,135.22999572753906,125.37307739257812,927200.0,3.0,0.00918560435461302,129.64050717226775,119.46433138974395,51.00942505837103,8.43032806956141,0.26003779201425603,124.77346496582031,124.38203570048015,14.149999618530273,30.54728942196467 101930,2020-02-13,UNH,300.1400146484375,305.8999938964844,300.1400146484375,286.156982421875,3565500.0,3.0,1.7182031068916217,293.2507836517305,257.3466284576445,58.82985559923867,132.9293676165768,26.608691260973583,275.67116394042966,272.3487838745117,14.149999618530273,30.54728942196467 101931,2020-02-13,V,206.6199951171875,208.47000122070312,206.0500030517578,202.45484924316406,9495300.0,3.0,3.0739676895894945,204.38335026962363,193.99203120010293,62.69308615471512,91.02330855593253,22.185386729174603,195.45879618326822,187.39456278483073,14.149999618530273,30.54728942196467 101932,2020-02-13,VZ,58.369998931884766,58.83000183105469,57.95000076293945,47.972816467285156,19460100.0,3.0,-0.22053859427045808,50.04654819203497,47.3705641584289,46.489439841902204,-122.00166431439779,21.240249744191473,48.64215189615886,48.875214195251466,14.149999618530273,30.54728942196467 101933,2020-02-13,WBA,54.310001373291016,54.470001220703125,53.45000076293945,45.10482406616211,3669500.0,3.0,-0.5452392440165212,46.32695553228852,42.838653445982956,45.20315924709916,-13.263096028709649,3.408552901036279,45.575778325398765,47.673849232991536,14.149999618530273,30.54728942196467 101934,2020-02-13,WMT,115.8499984741211,117.54000091552734,115.58000183105469,110.67159271240234,5333200.0,3.0,-0.2506690886534102,110.66635676309478,107.51046361044037,51.346459480024315,69.29551397170756,5.2926467369233,109.42389068603515,110.91832313537597,14.149999618530273,30.54728942196467 101935,2020-02-14,AAPL,81.18499755859375,81.49500274658203,80.7125015258789,79.43651580810547,80113600.0,4.0,1.5932379282594553,80.64538965954303,75.23906621203899,64.09765917849805,101.68600324354468,11.702181950284816,76.95898818969727,71.91695677439371,13.680000305175781,19.757750067425253 101936,2020-02-14,AMGN,222.92999267578125,223.49000549316406,221.33999633789062,200.60232543945312,1611900.0,4.0,-2.0540363552488543,214.71169171454014,191.55216936944421,47.31948859461813,-84.25087590473835,21.91010393986998,206.46822967529297,208.56502507527668,13.680000305175781,19.757750067425253 101937,2020-02-14,AXP,134.7100067138672,136.3699951171875,134.52999877929688,128.80577087402344,2360300.0,4.0,1.7694321533666795,128.45953259053798,122.55762820658117,62.37379300586193,136.37720555141303,34.18947279751042,123.81765263875326,119.48109664916993,13.680000305175781,19.757750067425253 101938,2020-02-14,BA,342.29998779296875,344.5,338.0,340.489990234375,4199800.0,4.0,3.743010199132925,350.74585741418736,300.34987012487517,52.17412863126922,95.86428854322652,20.71985023856316,327.2355631510417,336.1201110839844,13.680000305175781,19.757750067425253 101939,2020-02-14,CAT,139.49000549316406,139.6199951171875,136.88999938964844,126.50944519042969,2813400.0,4.0,-1.4244657191363785,134.63580518898374,117.80638231101625,48.188034218644,-34.72137024190855,8.297394096759566,128.7947733561198,130.4546969095866,13.680000305175781,19.757750067425253 101940,2020-02-14,CRM,189.35000610351562,190.25,188.10000610351562,189.9499969482422,3599400.0,4.0,3.985353558686711,191.31140550731044,179.4515949809708,64.65113925891333,120.63854987022914,32.47482788283711,183.00333353678386,172.3220001220703,13.680000305175781,19.757750067425253 101941,2020-02-14,CSCO,47.15999984741211,47.220001220703125,46.47999954223633,41.80620193481445,26747200.0,4.0,0.16888836075299452,44.65314253320473,40.94588243017418,48.46172953670262,-96.64873790627995,15.118474468310868,42.70605634053548,41.60504659016927,13.680000305175781,19.757750067425253 101942,2020-02-14,CVX,110.83999633789062,110.97000122070312,109.58000183105469,93.98422241210938,5148700.0,4.0,-1.1469258438765024,97.32688206843514,89.6064522821508,44.5482364957319,-49.62787292056099,16.702363901060984,95.45737533569336,97.69422874450683,13.680000305175781,19.757750067425253 101943,2020-02-14,DIS,141.10000610351562,141.27999877929688,139.1300048828125,139.5399932861328,9110500.0,4.0,-0.7150455316206035,146.031178672464,135.73481711611024,47.12227334460135,-65.01444126643608,17.958159110039272,142.2959981282552,144.64752248128255,13.680000305175781,19.757750067425253 101944,2020-02-14,GS,237.94000244140625,239.00999450683594,236.22999572753906,216.61705017089844,1718700.0,4.0,0.22696927856054572,227.32912424171997,213.56166250144412,52.91312905467799,-69.05871988988486,7.713718139625697,220.34153696695964,212.56818567911785,13.680000305175781,19.757750067425253 101945,2020-02-14,HD,243.44000244140625,245.1999969482422,242.6300048828125,224.031005859375,2841600.0,4.0,4.321457436875221,223.9737190221882,207.15452804812432,65.05843951442608,144.36348697618797,32.84211919256991,211.61663106282552,205.22725575764974,13.680000305175781,19.757750067425253 101946,2020-02-14,HON,180.50999450683594,181.86000061035156,179.97999572753906,167.50209045410156,2489000.0,4.0,0.4377997436911869,170.19280986505086,158.71753864569135,54.703288903219196,82.63570282833841,6.838304468463721,165.04158630371094,164.24580866495768,13.680000305175781,19.757750067425253 101947,2020-02-14,IBM,147.62905883789062,147.76290893554688,143.18356323242188,120.89281463623047,6379763.0,4.0,3.9508090963029474,129.02653408671875,104.45639743183592,61.75012028949249,90.36113977714358,21.993425731614813,113.77599563598633,110.13794479370117,13.680000305175781,19.757750067425253 101948,2020-02-14,INTC,67.5199966430664,67.86000061035156,66.81999969482422,60.62785339355469,13405500.0,4.0,1.6866237790916188,63.34472200906067,54.41191709006042,63.64692262764597,79.32519005173614,34.4850768400538,57.00346387227376,54.54685516357422,13.680000305175781,19.757750067425253 101949,2020-02-14,JNJ,150.55999755859375,150.63999938964844,149.14999389648438,135.90245056152344,5716300.0,4.0,1.3359148644875347,139.16132503157834,133.12331547135133,60.8249417687151,38.27036993448641,2.5509352417509774,134.7014933268229,131.17227020263672,13.680000305175781,19.757750067425253 101950,2020-02-14,JPM,137.83999633789062,138.19000244140625,136.94000244140625,122.58580017089844,6627600.0,4.0,0.5055001640606633,124.9557939328531,117.65278150660002,55.96267525999424,51.950069699743246,0.5715754254416615,121.68003158569336,120.61879641215006,13.680000305175781,19.757750067425253 101951,2020-02-14,KO,59.630001068115234,60.06999969482422,59.619998931884766,53.331993103027344,9965500.0,4.0,0.931264012764899,53.79040759151921,50.18250653201595,69.3800599759678,114.61739188774636,53.38477414347314,51.0999636332194,49.605449485778806,13.680000305175781,19.757750067425253 101952,2020-02-14,MCD,217.5,217.83999633789062,216.3800048828125,199.23171997070312,1720400.0,4.0,2.81251480821615,200.49092650565018,191.66950745431075,62.57646911770136,111.8599902081126,35.47147862163873,193.76935679117838,186.4972028096517,13.680000305175781,19.757750067425253 101953,2020-02-14,MMM,159.85000610351562,161.13999938964844,158.82000732421875,139.49981689453125,2233500.0,4.0,-3.0765960153050855,157.23917124840992,128.53370167639477,44.010597729454744,-76.95969605443614,29.88482215511146,146.78540445963543,146.75707194010417,13.680000305175781,19.757750067425253 101954,2020-02-14,MRK,78.46373748779297,79.00763702392578,77.92938995361328,70.02005004882812,8743464.0,4.0,-1.2944113594894446,77.14152985383667,69.22959822843872,40.66892773260648,-155.25573964876193,45.86071342841209,74.25570246378581,74.60646171569825,13.680000305175781,19.757750067425253 101955,2020-02-14,MSFT,183.25,185.41000366210938,182.64999389648438,178.9728240966797,23149500.0,4.0,6.395597289788043,185.93611432707027,151.8942827066211,70.31203055176255,113.0046511531541,58.502052104505694,164.54330800374348,156.36359888712565,13.680000305175781,19.757750067425253 101956,2020-02-14,NKE,103.52999877929688,103.88999938964844,102.44999694824219,99.76457214355469,4305300.0,4.0,0.4361665339743013,101.91310788707354,93.15293367786786,59.12803824315317,83.33015631394005,9.178543167799234,97.80473963419597,95.63504371643066,13.680000305175781,19.757750067425253 101957,2020-02-14,PG,125.29000091552734,126.1500015258789,124.79000091552734,114.94860076904297,5889100.0,4.0,0.2901457886536889,115.91746928268975,112.78894627517158,55.12817982643749,41.76209953496033,2.411567262380592,113.65652084350586,112.89038111368815,13.680000305175781,19.757750067425253 101958,2020-02-14,TRV,136.6199951171875,138.16000366210938,136.22999572753906,126.17914581298828,981400.0,4.0,0.1456711483077413,129.50095317727857,119.50405094259446,52.2675226517032,49.61381245175412,7.769946949973789,124.78109842936198,124.44739367167155,13.680000305175781,19.757750067425253 101959,2020-02-14,UNH,302.2099914550781,303.9700012207031,297.30999755859375,282.9184875488281,2485600.0,4.0,2.093141916314096,292.96994874830017,257.4418676579498,57.00204124787703,96.06855955088768,20.41409660470016,275.8693827311198,272.7732406616211,13.680000305175781,19.757750067425253 101960,2020-02-14,V,208.2899932861328,210.77999877929688,208.00999450683594,205.2759552001953,6548800.0,4.0,3.325305805413052,205.2753750487154,194.04010346690958,64.67222339512445,118.46366433093353,29.154884880165,196.0915537516276,187.8971176147461,13.680000305175781,19.757750067425253 101961,2020-02-14,VZ,58.70000076293945,58.810001373291016,58.279998779296875,47.858299255371094,9138900.0,4.0,-0.24594121381606726,50.05068295449213,47.27154757529303,45.952050386857984,-106.76466246315051,21.240249744191477,48.590043258666995,48.87088209788005,13.680000305175781,19.757750067425253 101962,2020-02-14,WBA,53.720001220703125,53.790000915527344,52.7400016784668,44.498600006103516,5153800.0,4.0,-0.531521037556054,46.160683558621436,42.87273433383462,43.33003375511319,-38.842118044292604,6.108625263546786,45.40092709859212,47.546289380391435,13.680000305175781,19.757750067425253 101963,2020-02-14,WMT,117.66999816894531,118.56999969482422,117.16000366210938,111.09564208984375,8130600.0,4.0,-0.09251426257092987,110.99806019453439,107.36628993363945,52.365155979401365,178.94511602910774,5.390167767547416,109.39090779622396,110.88969001770019,13.680000305175781,19.757750067425253 102051,2020-02-18,AAPL,78.83999633789062,79.9375,78.65249633789062,77.98200225830078,152531200.0,1.0,1.435857078682588,80.65612418404724,75.25338127859924,60.4877899914864,25.81188902576412,4.398519355914678,77.140491994222,72.13428134918213,14.829999923706055,25.013316111331033 102052,2020-02-18,AMGN,224.14999389648438,224.35000610351562,220.9199981689453,198.99557495117188,1936400.0,1.0,-2.170355140164048,212.52001346862943,192.11933284484712,46.00365445682714,-82.72535787502088,19.093132421041545,206.01644846598307,208.54665934244792,14.829999923706055,25.013316111331033 102053,2020-02-18,AXP,135.8699951171875,136.75,134.94000244140625,128.54978942871094,2428200.0,1.0,1.8333439305164916,128.9197247165243,122.48422425808505,61.87735294490006,138.22688253986664,35.7720178510943,124.16525548299154,119.73412742614747,14.829999923706055,25.013316111331033 102054,2020-02-18,BA,338.7699890136719,339.989990234375,336.1000061035156,338.8800048828125,2904600.0,1.0,3.790910113877487,352.2090512017152,300.551394965277,51.53917612975354,72.55392147491534,16.87779241707098,327.5051666259766,335.68762156168617,14.829999923706055,25.013316111331033 102055,2020-02-18,CAT,137.4600067138672,138.57000732421875,135.0800018310547,125.21674346923828,3869700.0,1.0,-1.369235681038603,132.90788041674122,118.50748899854197,46.8146796693837,-49.75139666375706,15.284096829529547,128.46392898559571,130.369087600708,14.829999923706055,25.013316111331033 102056,2020-02-18,CRM,190.9499969482422,191.5,188.9199981689453,191.08999633789062,4957000.0,1.0,4.004116159912684,192.07805344464398,179.5709471046724,65.42945559910063,138.02646720812336,36.220624596480086,183.83400014241536,172.77416661580403,14.829999923706055,25.013316111331033 102057,2020-02-18,CSCO,46.81999969482422,46.849998474121094,46.290000915527344,41.46797561645508,18546300.0,1.0,0.05207409850117273,44.5925463278094,40.79019331147282,47.37063569602906,-115.66770878494442,17.065700921605238,42.67520078023275,41.626583417256676,14.829999923706055,25.013316111331033 102058,2020-02-18,CVX,109.0,110.2699966430664,108.83000183105469,94.1208267211914,4975800.0,1.0,-1.01342411938775,96.66843585278649,89.92298413012368,44.86268498807048,-55.51402770706801,20.907080400561405,95.19065475463867,97.6250062306722,14.829999923706055,25.013316111331033 102059,2020-02-18,DIS,139.02000427246094,139.66000366210938,138.10000610351562,139.13999938964844,8214900.0,1.0,-0.8179640916994799,145.55891833602183,135.68807720841178,46.67767380460198,-86.8397272054685,22.439640909676157,142.05066477457683,144.50825042724608,14.829999923706055,25.013316111331033 102060,2020-02-18,GS,236.5500030517578,237.07000732421875,231.1999969482422,213.08106994628906,2736500.0,1.0,-0.22666605680231555,226.3883873974538,213.01765966065165,49.865599772185945,-140.56446858190355,22.219921598874564,220.39118041992188,212.78752746582032,14.829999923706055,25.013316111331033 102061,2020-02-18,HD,244.83999633789062,246.11000061035156,243.16000366210938,223.034423828125,2892600.0,1.0,4.375700810089455,224.9783233146593,207.24982457352428,63.7445719215782,139.20228315772144,35.393230492231474,212.37885335286458,205.52463760375977,14.829999923706055,25.013316111331033 102062,2020-02-18,HON,180.10000610351562,180.49000549316406,178.9499969482422,166.21441650390625,1818600.0,1.0,0.49114761987053157,169.5277052059009,159.0296846256421,53.01089336834661,42.5520058685938,0.8873880779630152,165.05887858072916,164.23500111897786,14.829999923706055,25.013316111331033 102063,2020-02-18,IBM,143.2026824951172,144.72274780273438,143.0592803955078,121.21369171142578,3496778.0,1.0,3.721727558703037,129.2967966826987,105.32682010807278,62.09046900421063,73.68315558315902,21.42047431407057,114.26128590901693,110.37820841471354,14.829999923706055,25.013316111331033 102064,2020-02-18,INTC,66.66000366210938,66.69000244140625,65.87999725341797,59.609439849853516,12758400.0,1.0,1.550951586409056,62.85540939123552,55.51697830407698,60.5337101209358,53.976718824473735,23.58478372537557,57.19376614888509,54.66816418965657,14.829999923706055,25.013316111331033 102065,2020-02-18,JNJ,150.47000122070312,150.74000549316406,149.05999755859375,135.00625610351562,7230700.0,1.0,1.115499604021693,139.16209054894156,133.11983541541392,58.25773087690514,25.818220792335943,3.397354063164186,134.84814046223957,131.40231399536134,14.829999923706055,25.013316111331033 102066,2020-02-18,JPM,137.33999633789062,137.7100067138672,135.0500030517578,120.96272277832031,8996400.0,1.0,0.37483458746734755,124.72704421130025,117.653233040897,52.66682506871502,-10.36131410278551,12.63595119665872,121.5997703552246,120.70638415018718,14.829999923706055,25.013316111331033 102067,2020-02-18,KO,59.810001373291016,59.93000030517578,59.45000076293945,52.958351135253906,10075700.0,1.0,0.8954669095222911,53.84050749249955,50.362815108818815,66.3253851116263,97.72019382125094,46.577853422889284,51.24348678588867,49.70691725413005,14.829999923706055,25.013316111331033 102068,2020-02-18,MCD,215.9199981689453,217.0399932861328,215.6699981689453,198.3690643310547,2712600.0,1.0,2.7035915348409674,200.7330716020576,191.81005889110648,61.13886560355462,95.38199222368044,30.125407792032906,194.26095835367838,186.86340815226237,14.829999923706055,25.013316111331033 102069,2020-02-18,MMM,160.36000061035156,160.52999877929688,158.0399932861328,137.65440368652344,2478900.0,1.0,-3.045475126494665,155.16300530840766,128.80406317303766,42.33709604841133,-79.43987516094269,31.80092153601463,146.26647033691407,146.6297627766927,14.829999923706055,25.013316111331033 102070,2020-02-18,MRK,79.08396911621094,79.30343627929688,78.49236297607422,69.85907745361328,10017308.0,1.0,-1.3646783957131987,76.6010252576525,69.049145640785,40.33796510173116,-137.60654585161927,42.36512990055864,74.00747655232747,74.58367919921875,14.829999923706055,25.013316111331033 102071,2020-02-18,MSFT,185.61000061035156,187.6999969482422,185.5,180.78811645507812,27792200.0,1.0,6.427108657489299,187.30444928180685,152.46968401897442,71.3607819192978,119.5962136037925,61.999047961651534,165.46416320800782,156.96468098958334,14.829999923706055,25.013316111331033 102072,2020-02-18,NKE,103.0,103.37999725341797,101.61000061035156,98.28072357177734,4916200.0,1.0,0.4470345090798844,101.54683821327401,93.27542741172599,55.63118766787427,36.49847763125216,2.8606187133034533,97.80730895996093,95.77369054158528,14.829999923706055,25.013316111331033 102073,2020-02-18,PG,125.83000183105469,126.18000030517578,124.83000183105469,113.79129028320312,6767600.0,1.0,0.23468435865969184,115.89896033205213,112.73515221677599,52.14604494888052,15.170863615139217,2.682298987488421,113.74807281494141,112.95367164611817,14.829999923706055,25.013316111331033 102074,2020-02-18,TRV,137.47999572753906,137.69000244140625,135.75999450683594,124.45718383789062,1206100.0,1.0,0.11357970868137102,128.83089001816222,119.7298865016132,49.46056552165508,10.910679799144658,3.841689771568367,124.74629389444986,124.46629931131999,14.829999923706055,25.013316111331033 102075,2020-02-18,UNH,299.6700134277344,303.3500061035156,299.0,286.10009765625,3241700.0,1.0,2.6168475799429984,293.51338871059716,257.2459374612779,58.31819850323218,102.9787912234237,20.414096604700152,276.267084757487,273.2302861531576,14.829999923706055,25.013316111331033 102076,2020-02-18,V,210.0,211.5,209.36000061035156,206.164306640625,7651500.0,1.0,3.555193551743116,206.31430063367935,193.66457815050035,65.27236055696929,128.08205804792524,31.207772261822424,196.80330810546874,188.36395365397135,14.829999923706055,25.013316111331033 102077,2020-02-18,VZ,58.7599983215332,58.7599983215332,57.810001373291016,47.367530822753906,12427300.0,1.0,-0.30219042074786984,50.05054392656991,47.09010205426505,43.71196649733562,-135.15853355066406,26.85744905493616,48.53911501566569,48.857561047871904,14.829999923706055,25.013316111331033 102078,2020-02-18,WBA,52.40999984741211,52.70000076293945,51.72999954223633,44.04676055908203,4334400.0,1.0,-0.5507601076123123,45.96566985474485,42.89121376647096,41.98849678915117,-79.26672138538903,17.63569630456228,45.21101455688476,47.41807479858399,14.829999923706055,25.013316111331033 102079,2020-02-18,WMT,118.47000122070312,119.94999694824219,117.36000061035156,112.73538208007812,11513200.0,1.0,0.16325597660153335,111.7687044420131,107.03573128796737,56.046494048908286,270.6287162400207,17.393626635753602,109.44556579589843,110.89401486714681,14.829999923706055,25.013316111331033 102080,2020-02-19,AAPL,80.0,81.14250183105469,80.0,79.11140441894531,93984000.0,2.0,1.386284709878268,80.77448820465072,75.32568269378679,62.197882190334404,81.0821875791412,4.232906280677513,77.34037602742514,72.38303000132242,14.380000114440918,21.678984837204645 102081,2020-02-19,AMGN,222.94000244140625,224.0500030517578,222.0500030517578,200.1355438232422,1322900.0,2.0,-2.1458170115972734,210.94697272141926,192.52856896559248,47.0836422821338,-71.60889463809815,19.093132421041553,205.5482966105143,208.53228988647462,14.380000114440918,21.678984837204645 102082,2020-02-19,AXP,136.3000030517578,137.4199981689453,136.1199951171875,129.81060791015625,1785000.0,2.0,1.9631025643472668,129.5708259866108,122.43984219576225,63.3631192095343,164.86521720437332,38.55674753599561,124.57194900512695,120.01919377644857,14.380000114440918,21.678984837204645 102083,2020-02-19,BA,338.1199951171875,341.4700012207031,335.8599853515625,338.29998779296875,4935700.0,2.0,3.738968112691225,353.0764018279124,302.3623860138845,51.30647401753213,70.84388340845928,19.023741167979882,327.72296346028645,335.1806838989258,14.380000114440918,21.678984837204645 102084,2020-02-19,CAT,136.7899932861328,137.2100067138672,136.05999755859375,125.47344207763672,2134900.0,2.0,-1.2898830763770377,131.4306729133403,119.16049224779252,47.12424228559511,-46.982006751165976,15.284096829529556,128.1446767171224,130.3129450480143,14.380000114440918,21.678984837204645 102085,2020-02-19,CRM,192.0,193.9199981689453,191.8000030517578,192.8699951171875,3903200.0,2.0,4.1151794548351575,193.19624597563734,179.2127536581517,66.61672165857058,174.31094849410744,42.788576699038295,184.48133341471353,173.2519999186198,14.380000114440918,21.678984837204645 102086,2020-02-19,CSCO,46.689998626708984,46.810001373291016,45.900001525878906,41.200965881347656,27626400.0,2.0,-0.06134040604658253,44.55783584001087,40.60149796125866,46.5153669528306,-127.23630854701017,21.040235592263453,42.6304012298584,41.64941323598226,14.380000114440918,21.678984837204645 102087,2020-02-19,CVX,110.5199966430664,111.0999984741211,109.88999938964844,94.5477066040039,5887500.0,2.0,-0.8632266623201872,96.49019487421886,89.99356672246084,45.855241228105164,-34.386891320166676,14.093928682229388,94.94969685872395,97.55038019816081,14.380000114440918,21.678984837204645 102088,2020-02-19,DIS,139.6300048828125,141.8699951171875,139.22999572753906,141.3000030517578,7080900.0,2.0,-0.7169687786391705,145.26292759311866,135.75806850063134,49.3474126977856,-32.61835095551562,8.807539440684305,141.9056650797526,144.4290013631185,14.380000114440918,21.678984837204645 102089,2020-02-19,GS,235.0,237.8000030517578,233.27999877929688,216.845458984375,2207100.0,2.0,-0.2792021249822767,225.72121110006557,212.92008070901645,52.85593190405496,-104.19330053449929,19.310468889170338,220.49412231445314,213.10186208089192,14.380000114440918,21.678984837204645 102090,2020-02-19,HD,244.91000366210938,245.5,243.00999450683594,222.76010131835938,2713300.0,2.0,4.346450365987238,225.8119239895051,207.39361189916679,63.38009294730638,128.89781020910294,34.492965599684915,213.1005406697591,205.89254887898764,14.380000114440918,21.678984837204645 102091,2020-02-19,HON,179.8300018310547,181.67999267578125,179.5,167.5484161376953,2464500.0,2.0,0.6337631902862881,169.51586542517214,159.03504094689816,54.51886369813926,69.411111109407,7.266535189200426,165.16232655843098,164.29120279947918,14.380000114440918,21.678984837204645 102092,2020-02-19,IBM,144.87571716308594,145.2103271484375,143.69981384277344,121.02114868164062,2858613.0,2.0,3.4844753139486926,129.48186765389204,106.19490465445756,61.74940242284643,71.10079448678657,22.938285936534925,114.7465098063151,110.63272921244304,14.380000114440918,21.678984837204645 102093,2020-02-19,INTC,66.38999938964844,67.19999694824219,66.18000030517578,60.483665466308594,13551200.0,2.0,1.4967198426124781,62.39300415251582,56.597355344554494,62.176622065813305,62.41367665176071,27.015576416181847,57.41829096476237,54.810769907633464,14.380000114440918,21.678984837204645 102094,2020-02-19,JNJ,149.2100067138672,149.75999450683594,148.5800018310547,134.8251953125,6115200.0,2.0,0.9156537430740457,139.1711846259753,133.08086462939582,57.74832418375698,3.365775054890303,1.0138449628774486,134.9941833496094,131.61255938212076,14.380000114440918,21.678984837204645 102095,2020-02-19,JPM,136.91000366210938,138.38999938964844,136.33999633789062,122.61253356933594,7071200.0,2.0,0.39979849127192324,124.79439503877376,117.64384730131414,55.42713419701848,50.74881783634452,7.614034789441694,121.57777226765951,120.83549880981445,14.380000114440918,21.678984837204645 102096,2020-02-19,KO,59.5099983215332,60.0,59.470001220703125,53.17186737060547,6265700.0,2.0,0.8742486290665568,53.91531971943159,50.5193020914815,67.17961066476585,96.21880422822629,47.60139101582006,51.3947203318278,49.80988330841065,14.380000114440918,21.678984837204645 102097,2020-02-19,MCD,216.80999755859375,216.9199981689453,215.61000061035156,197.891845703125,2229500.0,2.0,2.5493739054974753,200.83370473392176,192.11965525142978,60.345495001163,88.8753947148912,29.663198802453795,194.667822265625,187.2111727396647,14.380000114440918,21.678984837204645 102098,2020-02-19,MMM,159.0800018310547,160.47000122070312,158.36000061035156,138.05294799804688,2296400.0,2.0,-2.9545936858920925,153.1728419411581,129.1965672385294,42.82282925511071,-72.82090650730328,31.80092153601463,145.7559560139974,146.5503817240397,14.380000114440918,21.678984837204645 102099,2020-02-19,MRK,79.27481079101562,79.30343627929688,77.83396911621094,69.4693832397461,11740220.0,2.0,-1.4352657443370305,76.1915326244655,68.78342999150131,39.532283570144806,-138.96884410915425,45.474235722578946,73.73524729410808,74.54570732116699,14.380000114440918,21.678984837204645 102100,2020-02-19,MSFT,188.05999755859375,188.17999267578125,186.47000122070312,181.33035278320312,29997500.0,2.0,6.42180896710579,188.4931360159225,153.33689633271032,71.67002748914786,114.11063308166068,62.70326442971206,166.3898951212565,157.57898432413737,14.380000114440918,21.678984837204645 102101,2020-02-19,NKE,102.66000366210938,103.38999938964844,102.43000030517578,98.72394561767578,6200500.0,2.0,0.48581163843279285,101.18876031353781,93.42923513934304,56.427441785708986,53.154039858006406,2.9321163625750013,97.82754313151041,95.92869389851889,14.380000114440918,21.678984837204645 102102,2020-02-19,PG,124.8499984741211,126.47000122070312,124.6500015258789,114.31070709228516,4734000.0,2.0,0.22999216484576834,115.9026820731423,112.74006084677958,53.318477872735755,25.467521880239346,5.3944684362626285,113.8518056233724,113.01248334248861,14.380000114440918,21.678984837204645 102103,2020-02-19,TRV,136.0,136.1699981689453,134.19000244140625,123.20230102539062,1272200.0,2.0,-0.012962124600619518,127.95868252953376,120.01589403906975,47.536014191925204,-50.91606663150113,8.117389309849957,124.66508102416992,124.46474533081054,14.380000114440918,21.678984837204645 102104,2020-02-19,UNH,303.3699951171875,306.7099914550781,302.7300109863281,289.1018371582031,3021100.0,2.0,3.236791663227507,294.3264106282493,256.8855370035867,59.5273234164527,126.57604747519234,25.368028223753576,276.70140177408854,273.71645202636716,14.380000114440918,21.678984837204645 102105,2020-02-19,V,212.52000427246094,214.1699981689453,211.72000122070312,208.2239990234375,5927500.0,2.0,3.8590959527475093,207.57666725571806,193.0191243702585,66.63194418660285,159.31590579705414,38.29559445753699,197.59704182942707,188.88315048217774,14.380000114440918,21.678984837204645 102106,2020-02-19,VZ,58.130001068115234,58.58000183105469,57.7599983215332,47.621097564697266,13642800.0,2.0,-0.3225890003741938,49.97620432147546,46.99267308941321,45.141332890307886,-124.08856392149877,27.445942935891555,48.50014712015788,48.84873587290446,14.380000114440918,21.678984837204645 102107,2020-02-19,WBA,51.81999969482422,52.09000015258789,51.4900016784668,44.225120544433594,3279500.0,2.0,-0.5453288376555534,45.847155306116015,42.896498563512885,42.71277915585632,-89.9755469453527,20.126529285218993,45.012733713785806,47.29437669118246,14.380000114440918,21.678984837204645 102108,2020-02-19,WMT,119.5,119.94000244140625,117.68000030517578,110.89775848388672,7187800.0,2.0,0.21519424205071402,111.94671166141565,107.0546807030863,51.43789457690258,209.31746015181278,17.393626635753606,109.44650853474936,110.8795960744222,14.380000114440918,21.678984837204645 102109,2020-02-20,AAPL,80.65750122070312,81.1624984741211,79.55249786376953,78.29979705810547,100566000.0,3.0,1.2669042359061393,80.80400701376362,75.37811121133404,60.25908943178357,56.98432333799243,0.9205362588656525,77.5246686299642,72.62304782867432,15.5600004196167,27.6901312880887 102110,2020-02-20,AMGN,223.1999969482422,223.47999572753906,218.50999450683594,199.3994903564453,1638000.0,3.0,-2.1608547428453164,209.30660377309184,193.00729088022845,46.462915369764,-83.99959647344545,27.024577400906885,205.1227549235026,208.4713368733724,15.5600004196167,27.6901312880887 102111,2020-02-20,AXP,136.41000366210938,138.0399932861328,134.89999389648438,129.47882080078125,2541700.0,3.0,2.0159264246993445,130.07059392432228,122.42260904808984,62.69792143512973,150.92326120761905,27.773492486237522,124.98812383015951,120.3066032409668,15.5600004196167,27.6901312880887 102112,2020-02-20,BA,338.2900085449219,341.239990234375,335.3900146484375,336.2799987792969,2807500.0,3.0,3.4945247646576263,352.8519356966366,305.4976095914493,50.48525521613879,63.87565351041765,17.98975171926402,327.75612487792966,334.7141393025716,15.5600004196167,27.6901312880887 102113,2020-02-20,CAT,136.25999450683594,138.88999938964844,136.1999969482422,125.53759765625,2678200.0,3.0,-1.2078948860960992,130.6083482734597,119.46023693161841,47.20369238562951,-35.12018966188546,6.664861226183586,127.88704274495443,130.22995249430338,15.5600004196167,27.6901312880887 102114,2020-02-20,CRM,194.0,195.72000122070312,189.77000427246094,193.36000061035156,5451200.0,3.0,4.194386982165497,194.21607013570173,179.25392955912247,66.94005350433986,159.33439016264134,30.717961199135864,185.06000010172525,173.7599998474121,15.5600004196167,27.6901312880887 102115,2020-02-20,CSCO,46.09000015258789,46.959999084472656,45.900001525878906,41.69939422607422,20416700.0,3.0,-0.10973822221210128,44.42572193691389,40.53601741245134,48.3172952857104,-103.2457204597938,18.70143877031334,42.61141306559245,41.684084510803224,15.5600004196167,27.6901312880887 102116,2020-02-20,CVX,110.77999877929688,111.06999969482422,109.69999694824219,93.75370788574219,4466600.0,3.0,-0.7990521801790749,96.28160950910755,90.04969465959361,44.32010247319055,-39.33197420804606,15.262395371316826,94.72559331258138,97.44240748087564,15.5600004196167,27.6901312880887 102117,2020-02-20,DIS,141.6300048828125,141.6300048828125,138.85000610351562,140.3699951171875,5981700.0,3.0,-0.7038594793851303,144.7863078330599,135.87068832172523,48.270945186317185,-43.49163085090112,10.636258312746726,141.72799835205078,144.33474934895833,15.5600004196167,27.6901312880887 102118,2020-02-20,GS,236.41000366210938,236.89999389648438,231.25,212.64247131347656,3183700.0,3.0,-0.6524621393262464,224.98429783518594,212.3485894328805,49.449260259758276,-147.04300053895403,24.642984621517204,220.41006215413412,213.34130147298177,15.5600004196167,27.6901312880887 102119,2020-02-20,HD,243.69000244140625,247.1199951171875,242.14999389648438,225.8504638671875,3701800.0,3.0,4.520525801243991,227.15961035145168,207.33691979991553,65.66780858048031,134.90762220208782,39.162807362895876,213.96912587483723,206.3477005004883,15.5600004196167,27.6901312880887 102120,2020-02-20,HON,180.92999267578125,182.2100067138672,179.00999450683594,167.4001922607422,2336800.0,3.0,0.7264525365783356,169.6134810534724,158.99764107787524,54.31849537903175,64.25565455446733,10.02374856711061,165.25774586995442,164.35558751424153,15.5600004196167,27.6901312880887 102121,2020-02-20,IBM,144.17782592773438,144.9521942138672,142.93499755859375,121.30996704101562,3013003.0,3.0,3.281924446425222,129.80455873545543,106.57952176991567,62.07268815827249,63.181595818382654,19.08147630464125,115.23897883097331,110.88359540303549,15.5600004196167,27.6901312880887 102122,2020-02-20,INTC,67.04000091552734,67.29000091552734,64.55999755859375,58.98756790161133,26452600.0,3.0,1.3178271339913081,62.11526427191027,57.147943735902224,57.90892912572942,37.611584117429935,10.213486009526942,57.62284100850423,54.923657480875654,15.5600004196167,27.6901312880887 102123,2020-02-20,JNJ,148.61000061035156,149.3800048828125,147.39999389648438,134.30923461914062,7464700.0,3.0,0.7074852925128994,139.16250724105586,133.10040932388554,56.297171470135325,-27.774103833986977,10.992770097824032,135.09647521972656,131.8067133585612,15.5600004196167,27.6901312880887 102124,2020-02-20,JPM,137.1699981689453,138.36000061035156,136.52999877929688,122.61253356933594,7422800.0,3.0,0.41480099720118346,124.87339075072308,117.63708364502887,55.42713419701848,51.19541540624882,7.614034789441694,121.62563069661458,120.96018346150716,15.5600004196167,27.6901312880887 102125,2020-02-20,KO,59.68000030517578,59.86000061035156,59.11000061035156,53.12738037109375,7597200.0,3.0,0.8441128523488288,53.99153536149368,50.63079396895065,66.81429794106687,81.91097167372044,33.53600577034238,51.556925455729164,49.915934244791664,15.5600004196167,27.6901312880887 102126,2020-02-20,MCD,216.14999389648438,216.64999389648438,212.77999877929688,197.3870849609375,2869400.0,3.0,2.3592296192504705,200.8624025252494,192.42501507728966,59.50065990045687,57.40660311596552,9.968035541119143,195.0486826578776,187.57757720947265,15.5600004196167,27.6901312880887 102127,2020-02-20,MMM,159.0,161.38999938964844,158.5,137.37713623046875,3275100.0,3.0,-2.903630604931749,151.1593120910717,129.66163364867438,42.19926874789055,-67.63105685734216,27.11895567221092,145.24352213541667,146.47676696777344,15.5600004196167,27.6901312880887 102128,2020-02-20,MRK,78.4542007446289,79.03626251220703,77.97709655761719,69.88449096679688,10941330.0,3.0,-1.4410989111084973,75.681983980992,68.68639141573651,40.834485061277434,-126.03509130918536,45.474235722578946,73.54575958251954,74.51198946634928,15.5600004196167,27.6901312880887 102129,2020-02-20,MSFT,186.9499969482422,187.25,181.10000610351562,178.56118774414062,36862400.0,3.0,6.123571725460096,188.94824431732803,154.7380166690001,67.80217888086877,84.51280097124331,33.18631241416256,167.26999206542968,158.14938786824544,15.5600004196167,27.6901312880887 102130,2020-02-20,NKE,102.45999908447266,102.62999725341797,100.55000305175781,98.79139709472656,6427600.0,3.0,0.5160370098736422,100.83194717856402,93.59719558266646,56.55020126109145,13.785368536303837,10.328906965156058,97.85163116455078,96.09907684326171,15.5600004196167,27.6901312880887 102131,2020-02-20,PG,125.47000122070312,126.76000213623047,125.12999725341797,115.34957885742188,6094600.0,3.0,0.3065679126110581,116.01444590527707,112.7208850578577,55.57068824364566,70.03851324876356,8.131350031196815,114.01311670939127,113.11805140177408,15.5600004196167,27.6901312880887 102132,2020-02-20,TRV,133.97999572753906,134.4499969482422,132.60000610351562,122.71688079833984,1629100.0,3.0,-0.15067985112929705,126.70508136370833,120.5953641929323,46.80719303103048,-100.0990084212685,18.30315410526432,124.62905324300131,124.46632919311523,15.5600004196167,27.6901312880887 102133,2020-02-20,UNH,303.20001220703125,304.1600036621094,297.8900146484375,286.0906982421875,2885500.0,3.0,3.4454115110962107,294.5580458504746,256.7997330801894,57.787754822847965,86.2231588076967,14.40270367421285,277.0908966064453,274.1368672688802,15.5600004196167,27.6901312880887 102134,2020-02-20,V,212.1300048828125,213.69000244140625,208.27999877929688,206.40830993652344,8531900.0,3.0,3.908376528336163,208.20127648448684,192.77039557361863,64.33505156065877,127.76763390512842,21.109987218848612,198.34649759928385,189.4008410135905,15.5600004196167,27.6901312880887 102135,2020-02-20,VZ,58.09000015258789,58.36000061035156,57.939998626708984,47.5147590637207,16748600.0,3.0,-0.34337740898698144,49.86274984455745,46.910637682908366,44.64944620447816,-118.96339153482413,27.445942935891566,48.475714111328124,48.83638439178467,15.5600004196167,27.6901312880887 102136,2020-02-20,WBA,52.06999969482422,52.34000015258789,51.5,44.05525207519531,3368400.0,3.0,-0.5484097566012451,45.77866919476756,42.87265679400197,42.19376326292475,-85.55195490131634,16.21310435558998,44.81721051534017,47.17795124053955,15.5600004196167,27.6901312880887 102137,2020-02-20,WMT,117.20999908447266,118.11000061035156,116.86000061035156,110.90718078613281,5022900.0,3.0,0.2541858958775265,112.10030130749203,107.0509270250275,51.45906611312053,122.37214909807112,8.082773480158325,109.48200505574545,110.85392036437989,15.5600004196167,27.6901312880887 102138,2020-02-21,AAPL,79.65499877929688,80.11250305175781,77.625,76.52747344970703,129554000.0,4.0,1.0175529301479713,80.82554323080251,75.22397611734203,56.29497890882858,-47.222186610759515,11.961101621583586,77.61086349487304,72.83446216583252,17.079999923706055,27.413647888826304 102139,2020-02-21,AMGN,222.24000549316406,223.8000030517578,220.99000549316406,199.98294067382812,2047500.0,4.0,-2.1014682705806536,207.8320277970823,193.53097879471457,47.0354915075504,-68.13057787786033,25.832569054932,204.71131388346353,208.37673212687176,17.079999923706055,27.413647888826304 102140,2020-02-21,AXP,136.1999969482422,136.27000427246094,133.88999938964844,127.88619995117188,3106100.0,4.0,1.9072924421037953,130.21624515694367,122.61160518485322,59.59140259634549,99.05671301927445,19.540464730092218,125.28390223185221,120.56337509155273,17.079999923706055,27.413647888826304 102141,2020-02-21,BA,334.04998779296875,334.6600036621094,330.2300109863281,330.3800048828125,3709900.0,4.0,2.792530893234698,352.7383344519162,307.0581682336307,48.15627698077061,21.180131278810585,7.072726998511578,327.7884552001953,334.0680775960287,17.079999923706055,27.413647888826304 102142,2020-02-21,CAT,136.5,137.44000244140625,135.11000061035156,125.79434204101562,2855600.0,4.0,-1.1094129070502987,129.6529360656604,119.9077420349255,47.53008325728575,-43.46160878822937,11.266054634558783,127.59851531982422,130.14334920247396,17.079999923706055,27.413647888826304 102143,2020-02-21,CRM,191.83999633789062,192.0399932861328,186.72000122070312,189.5,5242100.0,4.0,3.900724603240519,194.47138125507703,179.5506188669933,62.043134609835995,82.40894610178152,15.09191953685956,185.46566670735677,174.20483322143554,17.079999923706055,27.413647888826304 102144,2020-02-21,CSCO,46.72999954223633,46.849998474121094,46.04999923706055,41.209861755371094,20028700.0,4.0,-0.1854571844239601,44.30799228062469,40.41342991480988,46.71812067373953,-109.42270081403561,18.701438770313345,42.575216929117836,41.710449854532875,17.079999923706055,27.413647888826304 102145,2020-02-21,CVX,108.98999786376953,109.19000244140625,107.6500015258789,93.0706787109375,6443900.0,4.0,-0.7941536775722824,95.97187560135443,90.12178894942683,43.03791196939656,-77.06131337707644,26.752927817250306,94.51697998046875,97.32501996358236,17.079999923706055,27.413647888826304 102146,2020-02-21,DIS,139.86000061035156,139.8800048828125,138.5800018310547,138.97000122070312,7725800.0,4.0,-0.7972478950237587,144.57306311124333,135.76093347078793,46.685040703474606,-72.40798681926059,11.97700504843619,141.51366526285807,144.19413528442382,17.079999923706055,27.413647888826304 102147,2020-02-21,GS,230.91000366210938,231.8000030517578,228.3699951171875,210.71461486816406,3081600.0,4.0,-1.0912559736738956,224.6448188415066,211.32119067997775,47.981844061277265,-192.11235022782157,31.507632644818766,220.1926040649414,213.5175676981608,17.079999923706055,27.413647888826304 102148,2020-02-21,HD,246.5,247.36000061035156,244.0,224.31442260742188,3881100.0,4.0,4.48286051981151,228.0189855024443,207.54636178759478,63.62408088598487,127.31605379678793,39.8419780694221,214.68685099283854,206.78497339884441,17.079999923706055,27.413647888826304 102149,2020-02-21,HON,179.61000061035156,180.99000549316406,178.75,166.64056396484375,1940400.0,4.0,0.7301966043813195,169.6514514307237,158.9874615331435,53.280356154331265,39.72035687881146,8.334700637675699,165.32321166992188,164.4032974243164,17.079999923706055,27.413647888826304 102150,2020-02-21,IBM,144.397705078125,144.397705078125,142.29444885253906,120.20293426513672,3699597.0,4.0,2.997519591498545,129.9518073988236,107.10985641953575,60.05992783240513,50.74006928630148,15.828250022248348,115.6649070739746,111.10939458211263,17.079999923706055,27.413647888826304 102151,2020-02-21,INTC,65.18000030517578,65.25,64.04000091552734,57.98716735839844,20775900.0,4.0,1.0828470239720787,61.93223729516369,57.45086474035877,55.28408553130421,6.775096413606293,5.42816089047302,57.79284845987956,55.028989728291826,17.079999923706055,27.413647888826304 102152,2020-02-21,JNJ,148.08999633789062,150.24000549316406,147.5399932861328,135.72140502929688,7776800.0,4.0,0.6489796127693239,139.1296856330471,133.25996433033183,59.20003905768256,-3.0603682324293393,2.9102728255685992,135.24644266764324,131.99998054504394,17.079999923706055,27.413647888826304 102153,2020-02-21,JPM,136.5500030517578,136.9199981689453,134.9199981689453,121.11434173583984,9772800.0,4.0,0.3023141419415083,124.83322412684693,117.61215093418822,52.45441471014992,-22.517542824233953,17.558624607936537,121.5920399983724,121.0471970876058,17.079999923706055,27.413647888826304 102154,2020-02-21,KO,59.5099983215332,60.130001068115234,59.43000030517578,53.49211883544922,10842400.0,4.0,0.8399786272638821,54.12098704011581,50.70595158903458,68.27737802677623,93.87432086454241,38.25336990818649,51.72832310994466,50.02703412373861,17.079999923706055,27.413647888826304 102155,2020-02-21,MCD,215.24000549316406,216.3699951171875,214.3000030517578,198.11207580566406,2791200.0,4.0,2.241204395482441,201.00700935886937,192.50525107814235,60.325944797414,68.98126605699726,9.96803554111915,195.3533706665039,187.9440584818522,17.079999923706055,27.413647888826304 102156,2020-02-21,MMM,158.3300018310547,158.58999633789062,156.1199951171875,135.96490478515625,3535300.0,4.0,-2.9432690971964917,148.82113773570813,130.33501918567856,40.91145932010354,-79.95946131165033,33.63799875897706,144.6058787027995,146.34441045125325,17.079999923706055,27.413647888826304 102157,2020-02-21,MRK,78.42557525634766,78.84542083740234,77.96755981445312,69.75741577148438,9295970.0,4.0,-1.4393833290186677,75.30905125446523,68.5323740690211,40.55788444769428,-119.65206568501114,45.52287712129432,73.36897939046224,74.47629356384277,17.079999923706055,27.413647888826304 102158,2020-02-21,MSFT,183.1699981689453,183.5,177.25,172.9164276123047,48572600.0,4.0,5.369831520201387,188.76466084712985,156.11486185794826,60.874507689669585,47.04298501069855,16.929001650459853,167.88114267985026,158.62394205729166,17.079999923706055,27.413647888826304 102159,2020-02-21,NKE,102.0,102.08000183105469,99.62999725341797,96.59453582763672,5750900.0,4.0,0.3585889005523484,100.57504846744429,93.58719518489947,51.647600391849835,-39.751387688356445,15.990657967953501,97.80987752278646,96.21394526163736,17.079999923706055,27.413647888826304 102160,2020-02-21,PG,126.12999725341797,128.07000732421875,125.9800033569336,115.45891571044922,8723900.0,4.0,0.37179153332266424,116.14590513738783,112.74525239435046,55.80284756109986,136.9237304023107,19.391806811433028,114.16237030029296,113.2261962890625,17.079999923706055,27.413647888826304 102161,2020-02-21,TRV,134.25999450683594,135.3300018310547,133.24000549316406,123.79771423339844,1469700.0,4.0,-0.17064087451741727,126.72991259959397,120.65938183399979,48.62163324508826,-59.41886411173097,11.021657086874153,124.58478368123373,124.47925109863282,17.079999923706055,27.413647888826304 102162,2020-02-21,UNH,300.4700012207031,302.510009765625,298.6099853515625,285.42779541015625,2987100.0,4.0,3.5167150234113933,294.8328618699093,256.7114557570438,57.40570273261658,77.10863099594174,14.402703674212841,277.26544189453125,274.5416758219401,17.079999923706055,27.413647888826304 102163,2020-02-21,V,209.89999389648438,210.22000122070312,207.4199981689453,203.83126831054688,9231500.0,4.0,3.696870792285438,208.4655879749595,192.75877878529442,61.235732191722896,86.30373161608463,17.217278782770578,198.905105082194,189.8824040730794,17.079999923706055,27.413647888826304 102164,2020-02-21,VZ,57.90999984741211,58.25,57.79999923706055,47.604732513427734,15704300.0,4.0,-0.348574121638741,49.71055371196969,46.87388766376274,45.17236863174105,-115.45826257224844,29.266703223310014,48.45131174723307,48.823643620808916,17.079999923706055,27.413647888826304 102165,2020-02-21,WBA,51.86000061035156,52.02000045776367,51.27000045776367,43.69852828979492,4643000.0,4.0,-0.5730304964157042,45.721115462312056,42.812312729826616,41.108592740692785,-101.93593015788747,18.814156413537773,44.706904602050784,47.05586102803548,17.079999923706055,27.413647888826304 102166,2020-02-21,WMT,117.44000244140625,118.75,117.30999755859375,111.74589538574219,6242100.0,4.0,0.3487442149884288,112.39929969216062,107.01296608542727,53.33254751732072,158.27907251920527,13.787622371031205,109.5580233256022,110.85004094441732,17.079999923706055,27.413647888826304 102225,2020-02-24,AAPL,74.31500244140625,76.04499816894531,72.30750274658203,72.89239501953125,222195200.0,0.0,0.520618409210627,81.410185214516,74.16566546297422,49.39984373414266,-296.0776644993104,36.03760113168277,77.5235356648763,72.96663519541423,25.030000686645508,68.08650422064099 102226,2020-02-24,AMGN,219.8800048828125,223.99000549316406,215.75999450683594,195.57562255859375,3049600.0,0.0,-2.382572983604746,207.90810950596395,192.9055562655204,43.407725001239825,-97.28860134275308,36.2792595886358,204.13186747233073,208.15222295125326,25.030000686645508,68.08650422064099 102227,2020-02-24,AXP,129.42999267578125,130.9600067138672,127.2300033569336,121.52505493164062,6329300.0,0.0,1.2930030531320824,130.3810703247376,121.7907604247741,49.46480977060675,-119.36262739198511,17.79583597298923,125.29591064453125,120.68987986246745,25.030000686645508,68.08650422064099 102228,2020-02-24,BA,320.0,321.739990234375,316.3299865722656,317.8999938964844,6073200.0,0.0,1.2151555489856491,352.88179377491724,306.590777025864,43.74083109451561,-68.03358134840295,15.45335391155182,327.24009806315104,333.1843587239583,25.030000686645508,68.08650422064099 102229,2020-02-24,CAT,132.52999877929688,133.86000061035156,132.0500030517578,121.17364501953125,4964800.0,0.0,-1.3882143906279794,129.16308426419027,119.64489913424723,42.62416676421075,-98.13148050903877,22.70156953748763,127.16719512939453,129.94119262695312,25.030000686645508,68.08650422064099 102230,2020-02-24,CRM,178.7899932861328,187.14999389648438,178.7899932861328,185.94000244140625,8463300.0,0.0,3.3422061295711387,194.32201980664388,180.08298049853192,57.99536552160825,-32.95624794109807,13.610163090647617,185.6769999186198,174.6086664835612,25.030000686645508,68.08650422064099 102231,2020-02-24,CSCO,45.0,45.68000030517578,44.0,39.1627197265625,35295900.0,0.0,-0.40597246270659326,44.486945083579926,39.802797195472806,40.86680316456381,-219.88388727912672,37.54711411675804,42.47671661376953,41.693860371907554,25.030000686645508,68.08650422064099 102232,2020-02-24,CVX,105.70999908447266,106.95999908447266,104.41999816894531,89.39942169189453,9539800.0,0.0,-1.0741294428316621,96.07030080453177,89.52409082754832,37.07413232773398,-156.2076680539158,40.37150142990676,94.191335550944,97.14996121724447,25.030000686645508,68.08650422064099 102233,2020-02-24,DIS,132.89999389648438,134.44000244140625,131.2100067138672,133.00999450683594,19336500.0,0.0,-1.3367721420574128,145.26045881196515,134.36653703764424,40.784043975147426,-231.61248485414993,38.778096983161944,141.11966501871746,143.9309933980306,25.030000686645508,68.08650422064099 102234,2020-02-24,GS,223.22999572753906,226.69000244140625,222.5399932861328,205.15939331054688,4139400.0,0.0,-1.8657559285576042,225.81332843723104,208.56469280300334,44.0823505409031,-245.81849977968028,42.785779239932765,219.64256388346354,213.5638442993164,25.030000686645508,68.08650422064099 102235,2020-02-24,HD,238.47999572753906,243.11000061035156,237.6999969482422,219.15777587890625,5350100.0,0.0,3.9909075201772737,228.0292325691529,208.24012473065181,57.41814326160788,59.736395988708864,6.485304674854348,215.12906748453776,207.1306999206543,25.030000686645508,68.08650422064099 102236,2020-02-24,HON,174.44000244140625,177.3699951171875,173.4600067138672,162.36985778808594,3204300.0,0.0,0.3841255481963515,169.6359224971185,158.83068059126043,47.95041896057164,-83.42450046411247,18.78319950355237,165.20586700439452,164.3841522216797,25.030000686645508,68.08650422064099 102237,2020-02-24,IBM,139.11090087890625,141.53919982910156,138.9866180419922,117.46736907958984,5703210.0,0.0,2.522313783332905,129.78723472067622,107.86185127785893,55.46263806551666,15.490335623728814,0.6494847842456076,115.96180725097656,111.26803309122721,25.030000686645508,68.08650422064099 102238,2020-02-24,INTC,61.61000061035156,62.77000045776367,61.31999969482422,55.66191101074219,26903100.0,0.0,0.7009151262924433,62.13784143924546,56.67075421810317,49.85093902070236,-60.093222979307114,15.167328225576467,57.8754820505778,55.07763074239095,25.030000686645508,68.08650422064099 102239,2020-02-24,JNJ,146.5,149.0,145.25,132.92459106445312,10588900.0,0.0,0.37263838372035707,139.29977882348734,132.95593406713763,52.108708669708896,-94.09482574827075,19.579542137727188,135.2902079264323,132.14572931925457,25.030000686645508,68.08650422064099 102240,2020-02-24,JPM,131.44000244140625,133.1999969482422,130.8000030517578,117.85930633544922,13618400.0,0.0,-0.048922704141446616,124.9353965741051,117.42169418517226,46.81159131881751,-177.8246995072915,36.3117796509563,121.43508453369141,121.06962203979492,25.030000686645508,68.08650422064099 102241,2020-02-24,KO,59.11000061035156,59.79999923706055,58.56999969482422,52.175506591796875,14415500.0,0.0,0.7221382590881618,54.0889608568225,50.82427042064332,58.62566401349695,44.2976383396495,11.345286959284808,51.826476669311525,50.11339416503906,25.030000686645508,68.08650422064099 102242,2020-02-24,MCD,210.5800018310547,215.17999267578125,210.11000061035156,195.95542907714844,4218800.0,0.0,1.9511535051217948,200.91003609400482,192.81146811742096,56.76622579920499,-0.9338283113775308,12.514030286354549,195.51152801513672,188.2935930887858,25.030000686645508,68.08650422064099 102243,2020-02-24,MMM,154.4499969482422,154.7100067138672,152.22000122070312,132.17007446289062,3635600.0,0.0,-3.243504874995523,145.93484136632563,131.14183862635016,37.712275775182526,-104.68771548865135,42.62727125772218,143.82542622884114,146.11102727254232,25.030000686645508,68.08650422064099 102244,2020-02-24,MRK,76.91793823242188,78.8072509765625,76.87976837158203,68.90176391601562,13734145.0,0.0,-1.489893111247568,75.33730776845304,68.11017605723056,38.73046463044548,-128.80440608301464,50.8671152830824,73.1416508992513,74.42283109029134,25.030000686645508,68.08650422064099 102245,2020-02-24,MSFT,167.77000427246094,174.5500030517578,163.22999572753906,165.4610137939453,68311100.0,0.0,4.123365795298213,188.2481506968787,157.24131158339472,53.41731763967153,-32.98369171759894,20.734679042360664,168.17940622965494,158.94784647623698,25.030000686645508,68.08650422064099 102246,2020-02-24,NKE,95.54000091552734,97.06999969482422,95.25,92.41278839111328,8364200.0,0.0,-0.10244105354514943,100.80023526496558,92.77232485466334,44.11630120719583,-207.2807495973417,36.420406416262566,97.6309809366862,96.26616528828939,25.030000686645508,68.08650422064099 102247,2020-02-24,PG,125.26000213623047,126.58999633789062,123.13999938964844,112.36058044433594,7533900.0,0.0,0.17149507210109505,116.29607125002451,112.4274135522216,48.390411722150596,-111.79878108718626,7.019513625397629,114.1678830464681,113.27938079833984,25.030000686645508,68.08650422064099 102248,2020-02-24,TRV,133.52000427246094,135.5500030517578,133.32000732421875,122.8451156616211,1828700.0,0.0,-0.2603259968633722,126.72191880220187,120.60692488676297,47.155096974490206,-64.39454436437826,9.225061392616881,124.47792485555013,124.47781333923339,25.030000686645508,68.08650422064099 102249,2020-02-24,UNH,286.8900146484375,288.989990234375,277.6400146484375,263.0428466796875,8790600.0,0.0,1.7468091582829288,294.93121494172925,255.19084011198166,46.63531859739573,-94.29238947917175,20.167092783455296,276.7468505859375,274.48174540201825,25.030000686645508,68.08650422064099 102250,2020-02-24,V,197.88999938964844,203.77000427246094,194.00999450683594,194.0501708984375,13316800.0,0.0,2.7087731053277366,208.70563469468178,191.94147529066979,51.495348101458546,-90.60082865338288,23.674463595391124,199.0944615681966,190.17658055623372,25.030000686645508,68.08650422064099 102251,2020-02-24,VZ,58.16999816894531,58.689998626708984,57.97999954223633,47.43296813964844,18520900.0,0.0,-0.3623752668196545,49.581957175439626,46.8151737907469,44.344994612400036,-94.02345890582686,19.215614929156416,48.42786407470703,48.813032150268555,25.030000686645508,68.08650422064099 102252,2020-02-24,WBA,50.779998779296875,51.33000183105469,49.0099983215332,41.64311981201172,8049800.0,0.0,-0.7497541968181025,46.02137264940562,42.29470744397817,35.644352465203326,-204.80432457459193,38.777371635972315,44.56036097208659,46.89853159586588,25.030000686645508,68.08650422064099 102253,2020-02-24,WMT,117.45999908447266,118.45999908447266,115.94999694824219,109.61612701416016,6616000.0,0.0,0.24895802265578482,112.33514953641208,107.2608763119766,48.4230727628762,57.25497252692923,0.2723951509286467,109.5253542582194,110.81754506429037,25.030000686645508,68.08650422064099 102254,2020-02-25,AAPL,75.23750305175781,75.63249969482422,71.53250122070312,70.42337036132812,230673600.0,1.0,-0.07160995923466373,82.34062057517099,72.74292892434073,45.485317126575396,-309.58171581959306,38.65145896952069,77.34821751912435,73.06611232757568,27.850000381469727,80.84141750696264 102255,2020-02-25,AMGN,218.0800018310547,219.55999755859375,209.82000732421875,188.8433837890625,3915500.0,1.0,-3.112704578174828,209.01218376449162,190.81422004410211,38.6920511331012,-150.90699845153983,45.584630319000475,203.3479197184245,207.81773834228517,27.850000381469727,80.84141750696264 102256,2020-02-25,AXP,127.70999908447266,127.98999786376953,119.91000366210938,114.61408233642578,7628100.0,1.0,0.24568445812990092,132.27270151539258,118.9757703168828,41.532572392495496,-297.21161463706693,39.86345981757032,125.09430084228515,120.71395581563314,27.850000381469727,80.84141750696264 102257,2020-02-25,BA,318.260009765625,320.6400146484375,303.6300048828125,304.1400146484375,8052500.0,1.0,-1.13218992340677,354.2077299389301,304.20609452396053,39.59952175382984,-121.40865699008098,29.864427890683498,326.44580891927086,332.0650110880534,27.850000381469727,80.84141750696264 102258,2020-02-25,CAT,132.97000122070312,133.13999938964844,128.25,118.26738739013672,4840200.0,1.0,-1.8226667098427924,129.5887545926924,118.60222212239549,39.94173677355523,-132.67954749748077,33.99374430553947,126.67480748494467,129.69560635884602,27.850000381469727,80.84141750696264 102259,2020-02-25,CRM,188.47000122070312,189.97999572753906,179.42999267578125,181.27000427246094,11361100.0,1.0,2.493997145218316,194.2461557105541,180.2148443504811,53.2783926448979,-45.589665733484,3.7406789498250834,185.7126668294271,174.92083333333332,27.850000381469727,80.84141750696264 102260,2020-02-25,CSCO,44.04999923706055,44.209999084472656,42.06999969482422,38.04124450683594,48024700.0,1.0,-0.6635767870064342,44.90784944787623,38.960893685668694,38.15834113846315,-275.42541490486207,49.360747872158534,42.346470896403,41.660641225179035,27.850000381469727,80.84141750696264 102261,2020-02-25,CVX,104.80000305175781,104.91999816894531,100.0,85.98429107666016,12871900.0,1.0,-1.5536749553717186,96.90105437409794,87.9757629476794,32.712049255870866,-236.90351955743319,53.12121692607915,93.78195368448893,96.92628186543783,27.850000381469727,80.84141750696264 102262,2020-02-25,DIS,133.75,133.94000244140625,127.9800033569336,128.19000244140625,21032500.0,1.0,-2.128743245185774,146.79431577616361,132.06168092793797,36.88368347485676,-263.69576900558025,46.42087789399291,140.5719985961914,143.55521189371746,27.850000381469727,80.84141750696264 102263,2020-02-25,GS,224.77999877929688,225.8699951171875,215.88999938964844,198.82752990722656,5343100.0,1.0,-2.9564016242036644,228.15151399601143,204.35070615779716,40.22749856774526,-268.07526237955364,52.35229509901072,218.8963857014974,213.50913213094074,27.850000381469727,80.84141750696264 102264,2020-02-25,HD,246.10000610351562,246.97000122070312,236.47999572753906,217.03662109375,8061500.0,1.0,3.3907849020447998,227.80941208759904,209.0259028538072,55.1299043743967,57.038673873908415,19.120801487933438,215.53014068603517,207.40534057617188,27.850000381469727,80.84141750696264 102265,2020-02-25,HON,175.63999938964844,176.5500030517578,166.8300018310547,155.4496612548828,4092200.0,1.0,-0.44342871269640227,170.49459924626646,157.4402533538312,41.064478321915765,-190.4645066171613,39.1798333171961,164.8698928833008,164.21863530476887,27.850000381469727,80.84141750696264 102266,2020-02-25,IBM,140.06692504882812,140.602294921875,135.0478057861328,113.68094635009766,6497229.0,1.0,1.8192064078210421,129.46604643618716,108.54584016049253,49.984218771755515,-20.05285229185652,13.739200584532071,116.13381652832031,111.37520853678386,27.850000381469727,80.84141750696264 102267,2020-02-25,INTC,61.9900016784668,62.279998779296875,59.459999084472656,53.83235549926758,34495700.0,1.0,0.2477456485478342,62.84967668628156,55.45077993298113,46.158597215320796,-99.32400390858997,25.767592850832123,57.90789260864258,55.09443397521973,27.850000381469727,80.84141750696264 102268,2020-02-25,JNJ,145.99000549316406,146.75,143.8300018310547,131.7767333984375,10529000.0,1.0,0.060318138216700845,139.6585299866262,132.3095348937449,49.586854313073964,-161.67179714038792,27.79663154865146,135.30566813151043,132.2724979400635,27.850000381469727,80.84141750696264 102269,2020-02-25,JPM,131.0,132.22999572753906,125.58999633789062,112.59771728515625,20797200.0,1.0,-0.7432786450658,126.10316314868413,115.73936309643307,39.67465199888243,-278.5248727242939,51.289797088105196,121.14346796671549,121.0016960144043,27.850000381469727,80.84141750696264 102270,2020-02-25,KO,58.70000076293945,59.20000076293945,57.619998931884766,51.437129974365234,15915100.0,1.0,0.5626818500489534,54.05745279880407,50.886025976220346,54.18214439613423,-5.836857476230085,9.46244264924801,51.89438362121582,50.17744045257568,27.850000381469727,80.84141750696264 102271,2020-02-25,MCD,214.5800018310547,216.8300018310547,211.14999389648438,194.65220642089844,5053700.0,1.0,1.5977095072737484,200.5402925800293,193.43450600395505,54.74677627474447,7.450480281725586,3.5982767695830766,195.65928344726564,188.589187113444,27.850000381469727,80.84141750696264 102272,2020-02-25,MMM,153.30999755859375,153.44000244140625,145.97000122070312,127.23155975341797,5263400.0,1.0,-3.835724907075246,144.0019353836433,130.71779194179615,34.12029345606048,-130.9511825998255,53.433182892583595,142.90124893188477,145.80978914896647,27.850000381469727,80.84141750696264 102273,2020-02-25,MRK,77.7957992553711,78.18701934814453,76.1927490234375,68.00375366210938,13171683.0,1.0,-1.584123609188694,75.40126331170435,67.55231105963352,36.92419916895556,-139.0781020731429,53.919081973348604,72.88015289306641,74.33140284220377,27.850000381469727,80.84141750696264 102274,2020-02-25,MSFT,174.1999969482422,174.83999633789062,167.64999389648438,162.73062133789062,68073300.0,1.0,2.881991076497343,187.4292490185297,158.66361444582574,51.048147168867025,-30.873419482284596,19.880883377351054,168.41079661051432,159.21337025960287,27.850000381469727,80.84141750696264 102275,2020-02-25,NKE,96.3499984741211,96.76000213623047,92.62000274658203,89.5125503540039,9602100.0,1.0,-0.6938374586781606,101.60133147967969,91.26399368511522,39.937952777170366,-239.69415691200504,45.00472738913602,97.37403793334961,96.26316045125326,27.850000381469727,80.84141750696264 102276,2020-02-25,PG,123.0199966430664,123.95999908447266,120.87999725341797,110.65648651123047,8903200.0,1.0,-0.12332583174871559,116.71061303687266,111.62466680931875,44.990164139624156,-306.69637347029783,21.745332062263063,114.11296844482422,113.27774175008138,27.850000381469727,80.84141750696264 102277,2020-02-25,TRV,134.11000061035156,134.1999969482422,130.72999572753906,119.79505920410156,1949000.0,1.0,-0.5709347873711437,127.01295924280261,120.04660038854506,42.87199721062911,-145.68185901921828,24.583566712561773,124.33381779988606,124.40050519307455,27.850000381469727,80.84141750696264 102278,2020-02-25,UNH,280.1499938964844,281.9800109863281,262.010009765625,249.40733337402344,8171200.0,1.0,-0.7475091383041104,296.91992215692983,251.2420331043006,41.70471632938272,-178.71192670265603,35.658092676525236,275.7450169881185,274.2145225524902,27.850000381469727,80.84141750696264 102279,2020-02-25,V,198.7899932861328,199.88999938964844,187.72000122070312,183.90789794921875,18539000.0,1.0,1.0946830799351233,210.75128510086162,188.62698790939228,43.98962713187352,-208.35774347404006,35.037439744863555,198.92884623209636,190.2760503133138,27.850000381469727,80.84141750696264 102280,2020-02-25,VZ,58.040000915527344,58.400001525878906,56.86000061035156,46.72134780883789,19384900.0,1.0,-0.425825930979677,49.56161376332986,46.607309423926,41.117302199579015,-150.99085442628473,33.32262275276786,48.376878356933595,48.78367938995361,27.850000381469727,80.84141750696264 102281,2020-02-25,WBA,49.349998474121094,49.38999938964844,47.2400016784668,40.35212326049805,6336300.0,1.0,-0.9826542089712973,46.50194495151007,41.451689692044624,32.8106021924887,-275.9792949035618,49.22918418432685,44.38369445800781,46.73427988688151,27.850000381469727,80.84141750696264 102282,2020-02-25,WMT,116.3499984741211,117.06999969482422,114.05000305175781,107.79737091064453,7764300.0,1.0,0.02285487199898739,112.40826160579508,107.04923656315023,44.78136278983752,-74.44913009003345,15.808310986729834,109.46284408569336,110.75051498413086,27.850000381469727,80.84141750696264 102283,2020-02-26,AAPL,71.63249969482422,74.47000122070312,71.625,71.54054260253906,198054800.0,2.0,-0.4456713231423919,82.74391208833872,71.74590343290153,47.43501875182378,-253.3974600721414,38.65145896952069,77.15624033610025,73.1697790145874,27.559999465942383,57.82937993368002 102284,2020-02-26,AMGN,216.17999267578125,216.6999969482422,212.02000427246094,192.57749938964844,3314000.0,2.0,-3.35139441685763,209.1877723176563,189.8563255827343,42.28940993572445,-130.93545956974793,45.58463031900045,202.72825368245444,207.54326044718425,27.559999465942383,57.82937993368002 102285,2020-02-26,AXP,121.2699966430664,122.43000030517578,118.47000122070312,112.33885955810547,5268000.0,2.0,-0.7591633744942925,133.88031626835064,116.04568699703023,39.38176017308498,-338.22526874587214,43.07687156636921,124.77703425089518,120.69160842895508,27.559999465942383,57.82937993368002 102286,2020-02-26,BA,307.0,315.2200012207031,304.05999755859375,305.5899963378906,6987300.0,2.0,-2.842707752209094,355.15680015330753,302.3472525810675,40.21654235780879,-118.55575768342219,29.86442789068351,325.6899119059245,331.06112009684244,27.559999465942383,57.82937993368002 102287,2020-02-26,CAT,129.64999389648438,130.99000549316406,127.55000305175781,117.57978057861328,3902500.0,2.0,-2.1971302758466607,129.8818690548878,117.53074462309073,39.33585154207901,-146.8342368078978,35.839402239751365,126.13856099446615,129.44462966918945,27.559999465942383,57.82937993368002 102288,2020-02-26,CRM,176.5399932861328,182.6699981689453,174.25,178.8699951171875,13923100.0,2.0,1.6095706049745786,194.75990992493928,179.30308903746305,51.070101870335705,-144.8117184539085,17.725272482736056,185.54666646321616,175.21016667683918,27.559999465942383,57.82937993368002 102289,2020-02-26,CSCO,42.970001220703125,43.380001068115234,41.939998626708984,37.52500534057617,38513200.0,2.0,-0.8990228801394906,45.23442863492272,38.134989318568486,36.990909079845515,-254.32369610949374,50.04119791605821,42.17409553527832,41.61984888712565,27.559999465942383,57.82937993368002 102290,2020-02-26,CVX,100.86000061035156,101.61000061035156,98.0,83.7047119140625,11990400.0,2.0,-2.093528324829748,97.81099230443333,86.05868542994166,30.254074463229145,-275.1559225293966,57.51513967061344,93.29039713541667,96.66067123413086,27.559999465942383,57.82937993368002 102291,2020-02-26,DIS,126.12000274658203,128.3699951171875,122.12999725341797,123.36000061035156,31195900.0,2.0,-3.110273534784284,148.97357542367897,128.38142182973903,33.556927944823656,-316.0733433045568,56.84989700453733,139.88799845377605,143.10158106486003,27.559999465942383,57.82937993368002 102292,2020-02-26,GS,218.6999969482422,220.0,214.75999450683594,197.1554718017578,4171100.0,2.0,-3.910588481066867,229.37793379190867,200.67560014363818,39.288950594925176,-261.4267226908695,53.75679120590016,218.00005696614582,213.4189816792806,27.559999465942383,57.82937993368002 102293,2020-02-26,HD,239.10000610351562,241.0399932861328,234.32000732421875,215.11659240722656,6963000.0,2.0,2.7287972586907756,227.75769461904025,209.20745278086207,53.14661344084359,10.25250182729549,10.212952646111024,215.89403228759767,207.61406326293945,27.559999465942383,57.82937993368002 102294,2020-02-26,HON,168.58999633789062,172.0800018310547,166.77000427246094,154.87530517578125,3411700.0,2.0,-1.132561695914518,171.2626165091801,155.90517981650348,40.5643272585457,-204.77979213136504,39.32723073192768,164.4347951253255,164.0296501159668,27.559999465942383,57.82937993368002 102295,2020-02-26,IBM,136.6156768798828,137.72467041015625,133.46080017089844,112.10861206054688,5656663.0,2.0,1.1221787325946195,129.32873245173073,108.81488632268332,47.9496191863546,-46.76595107024166,18.742428396033002,116.2557965596517,111.4736447652181,27.559999465942383,57.82937993368002 102296,2020-02-26,INTC,60.11000061035156,60.81999969482422,59.27000045776367,53.76025390625,26190100.0,2.0,-0.11587666933949237,63.182382730528644,54.45743584246941,46.01963579089925,-115.99403491028843,26.766816142684245,57.91846809387207,55.115865008036295,27.559999465942383,57.82937993368002 102297,2020-02-26,JNJ,145.35000610351562,146.22000122070312,143.58999633789062,130.89305114746094,10093800.0,2.0,-0.2555577680332135,140.08197111118707,131.44218355189886,47.74657695786593,-182.05946158539808,29.105396755747638,135.2723617553711,132.37578760782878,27.559999465942383,57.82937993368002 102298,2020-02-26,JPM,126.93000030517578,128.9499969482422,126.33999633789062,112.93661499023438,24825600.0,2.0,-1.2517847232189325,126.86194997802524,114.28587106689663,40.281309864099576,-248.3611533625117,51.28979708810522,120.82955754597982,120.93365821838378,27.559999465942383,57.82937993368002 102299,2020-02-26,KO,57.97999954223633,58.470001220703125,57.47999954223633,51.24140548706055,15837800.0,2.0,0.4157259368566102,53.97503879467865,51.020926018553766,53.07894977878882,-34.929538101985194,12.051531891773283,51.93797416687012,50.23748887379964,27.559999465942383,57.82937993368002 102300,2020-02-26,MCD,212.88999938964844,214.55999755859375,209.75,192.81674194335938,4190800.0,2.0,1.156168359671483,200.5899984374992,193.3581842407235,52.04899964344897,-56.39058373626628,10.062212863714725,195.76910654703775,188.81938603719075,27.559999465942383,57.82937993368002 102301,2020-02-26,MMM,149.57000732421875,151.82000732421875,148.08999633789062,129.05967712402344,5152100.0,2.0,-4.110170271225314,143.91093869704721,129.49756884079457,36.43862586975412,-120.81869625070959,53.433182892583595,142.02513046264647,145.5192709604899,27.559999465942383,57.82937993368002 102302,2020-02-26,MRK,76.96565246582031,77.89122009277344,76.11640930175781,67.72415924072266,11940283.0,2.0,-1.6622020601741099,75.39650686074769,67.02249033163513,36.377768100906955,-135.46680969063718,54.25658788381838,72.60989990234376,74.23152834574381,27.559999465942383,57.82937993368002 102303,2020-02-26,MSFT,169.7100067138672,173.25999450683594,168.2100067138672,164.76390075683594,56206100.0,2.0,2.038759770953874,186.85801414440675,159.73451973010498,52.66543698999598,-31.170807732469996,19.880883377351047,168.64752146402995,159.50811436971028,27.559999465942383,57.82937993368002 102304,2020-02-26,NKE,93.08000183105469,94.6500015258789,91.98999786376953,88.64535522460938,9308400.0,2.0,-1.218453199988474,102.25402533106562,89.80096505589727,38.80122254199483,-239.97133013870226,46.84255435919177,97.0477195739746,96.23272895812988,27.559999465942383,57.82937993368002 102305,2020-02-26,PG,121.41999816894531,122.38999938964844,119.8499984741211,109.4991683959961,6894200.0,2.0,-0.44522712080362226,117.16457981600182,110.6357810543595,42.87363613717403,-345.50005162838056,27.35077780395418,113.99199854532877,113.26436309814453,27.559999465942383,57.82937993368002 102306,2020-02-26,TRV,131.27999877929688,132.16000366210938,128.55999755859375,117.75253295898438,1715500.0,2.0,-0.9707194400874783,127.60084550924518,118.92472516946577,40.33403999436075,-197.29992747296893,34.50773963593184,124.09872868855794,124.2867275238037,27.559999465942383,57.82937993368002 102307,2020-02-26,UNH,264.7200012207031,269.8299865722656,258.7099914550781,249.0379638671875,6806600.0,2.0,-2.7226938710665536,298.4205673302473,247.57579955207686,41.58151988107699,-194.7343503188591,38.35768019882507,275.0237848917643,273.9526212056478,27.559999465942383,57.82937993368002 102308,2020-02-26,V,190.0,193.50999450683594,187.02999877929688,182.7462921142578,14214700.0,2.0,-0.2750561014939876,212.34278513890575,185.53741505640676,43.24285935861508,-241.54690976399797,36.15207596785112,198.6738255818685,190.32659327189128,27.559999465942383,57.82937993368002 102309,2020-02-26,VZ,57.380001068115234,57.869998931884766,56.900001525878906,46.73769760131836,16803600.0,2.0,-0.4693810156823375,49.33845314131061,46.53927856340131,41.21899067314793,-149.8608224966624,33.32262275276788,48.322075271606444,48.75176582336426,27.559999465942383,57.82937993368002 102310,2020-02-26,WBA,48.20000076293945,49.0,47.630001068115234,40.4880256652832,7211400.0,2.0,-1.143086172425022,46.73376557039381,40.82470458341479,33.387306448987545,-237.91464586868713,49.22918418432683,44.21604855855306,46.5655574798584,27.559999465942383,57.82937993368002 102311,2020-02-26,WMT,114.69999694824219,115.16999816894531,113.6500015258789,107.22251892089844,6673300.0,2.0,-0.2004090642731029,112.49811257281482,106.69363623699962,43.706618733074436,-137.60930633448413,18.659978525251994,109.39687805175781,110.68062731424968,27.559999465942383,57.82937993368002 102312,2020-02-27,AAPL,70.2750015258789,71.5,68.23999786376953,66.86408233642578,320605600.0,3.0,-1.1067114292199562,83.74829124128682,69.5179647096409,41.07380524224054,-317.1020590836825,49.0442898496058,76.84317474365234,73.19790325164794,39.15999984741211,115.66001098493506 102313,2020-02-27,AMGN,214.9199981689453,215.27999877929688,203.22000122070312,182.6676788330078,4071100.0,3.0,-4.290736592231639,210.66879249279603,186.3961275511493,36.422167355096654,-187.98694485474306,56.37055258654067,201.68675231933594,207.10094451904297,39.15999984741211,115.66001098493506 102314,2020-02-27,AXP,115.9000015258789,117.4800033569336,112.77999877929688,106.94468688964844,8279800.0,3.0,-1.9680902553788115,136.08919859013764,112.0479153624991,34.94357722280661,-383.43955229147065,53.558861080926214,124.27174530029296,120.58266474405924,39.15999984741211,115.66001098493506 102315,2020-02-27,BA,300.3699951171875,301.0,284.2900085449219,287.760009765625,10982400.0,3.0,-5.572796629517484,359.1380985169048,295.1304164977436,35.59148471911496,-203.2661047451588,46.18207791209235,324.26910196940105,329.7902165730794,39.15999984741211,115.66001098493506 102316,2020-02-27,CAT,125.5999984741211,128.52999877929688,123.22000122070312,113.01412200927734,7369000.0,3.0,-2.829686969547751,130.92346918188747,115.34222677148168,35.6239843416423,-203.5374432015005,45.851171093749926,125.45437393188476,129.13212471008302,39.15999984741211,115.66001098493506 102317,2020-02-27,CRM,172.2100067138672,178.3300018310547,170.0500030517578,172.14999389648438,9927300.0,3.0,0.36223267002694115,196.52792827579015,176.57306964901454,45.59601435745288,-226.3981836401063,26.926588791421164,185.2143330891927,175.3644999186198,39.15999984741211,115.66001098493506 102318,2020-02-27,CSCO,41.279998779296875,42.099998474121094,40.0099983215332,35.63807678222656,51442900.0,3.0,-1.22376813291676,45.83145568365765,36.91402924065875,33.155390903810186,-281.8863247550954,58.822236264293814,41.944163131713864,41.54657694498698,39.15999984741211,115.66001098493506 102319,2020-02-27,CVX,95.94999694824219,98.19999694824219,94.08000183105469,80.36640167236328,15783700.0,3.0,-2.7589364446850624,99.08560088156227,83.50639893533227,27.162148630557923,-305.90623748679235,64.48880281941086,92.69769058227538,96.35264371236165,39.15999984741211,115.66001098493506 102320,2020-02-27,DIS,119.80999755859375,122.9000015258789,117.91999816894531,118.04000091552734,30827500.0,3.0,-4.268221474828579,151.5900137150572,123.96298387405412,30.4296196686507,-326.73487212103305,62.46967965711166,138.98266525268554,142.55762672424316,39.15999984741211,115.66001098493506 102321,2020-02-27,GS,210.49000549316406,213.47999572753906,205.3699951171875,187.93637084960938,5848200.0,3.0,-5.3490325220163015,232.0556086774377,194.85209395928104,34.67464893887784,-299.051295739502,63.352408720595264,216.78272043863933,213.180509185791,39.15999984741211,115.66001098493506 102322,2020-02-27,HD,231.07000732421875,234.82000732421875,224.57000732421875,205.47068786621094,7612800.0,3.0,1.4095746999854555,228.8567278526058,207.25903295061687,44.77525797805885,-110.48872233713975,19.01046622591345,215.95254770914713,207.69972305297853,39.15999984741211,115.66001098493506 102323,2020-02-27,HON,163.00999450683594,166.8300018310547,159.52000427246094,148.60687255859375,3951300.0,3.0,-2.1596199206511812,173.07200678773114,152.68243504576498,35.66061764913992,-294.3465884345952,53.79240700827287,163.81607157389323,163.74962412516277,39.15999984741211,115.66001098493506 102324,2020-02-27,IBM,131.20458984375,132.5908203125,127.16061401367188,106.78196716308594,8808471.0,3.0,0.1383685253395015,129.7568469550227,108.13350643853198,41.96344567333293,-113.09282556448849,34.792381071674455,116.220863087972,111.47430559794108,39.15999984741211,115.66001098493506 102325,2020-02-27,INTC,57.93000030517578,58.5099983215332,55.79999923706055,50.317440032958984,42226900.0,3.0,-0.6740858408318147,64.12953553577934,52.59325422862496,40.062092275477276,-187.25785962021308,42.00692318859321,57.81906661987305,55.086791610717775,39.15999984741211,115.66001098493506 102326,2020-02-27,JNJ,142.55999755859375,144.77000427246094,138.9499969482422,126.73888397216797,12566700.0,3.0,-0.8315131072206725,141.18365630149881,129.38703080177268,40.44676589734591,-290.213246712017,48.42518618068421,135.0758394877116,132.4137638092041,39.15999984741211,115.66001098493506 102327,2020-02-27,JPM,122.91000366210938,125.62000274658203,121.30000305175781,108.23686218261719,23005500.0,3.0,-2.010830624109289,128.36940816486754,111.63156916057193,35.20265131164281,-305.4863833171649,61.34002396325665,120.31142552693684,120.79172197977702,39.15999984741211,115.66001098493506 102328,2020-02-27,KO,57.150001525878906,57.88999938964844,54.880001068115234,48.86616134643555,23754000.0,3.0,0.10637375505370272,54.468086143894396,50.34284029348353,42.273348407614584,-161.20589944577742,43.90015001874832,51.9062447865804,50.26017386118571,39.15999984741211,115.66001098493506 102329,2020-02-27,MCD,207.6999969482422,210.0,200.92999267578125,184.46533203125,6406200.0,3.0,0.13084651759632493,203.0212877583772,189.69345375773608,42.2494600137616,-275.2966273828275,38.04074577727644,195.57576904296874,188.919113667806,39.15999984741211,115.66001098493506 102330,2020-02-27,MMM,151.22999572753906,155.42999267578125,149.0,130.09938049316406,8241600.0,3.0,-4.195412720571255,143.93949013896,128.56916083149898,37.72790269722053,-103.68493608782921,36.46866010847823,141.1707898457845,145.25810178120932,39.15999984741211,115.66001098493506 102331,2020-02-27,MRK,77.01335906982422,78.00572204589844,74.42748260498047,66.14839172363281,15734253.0,3.0,-1.8301344141878104,75.37735574137791,66.26561606037991,33.48838332815983,-151.06736062266714,61.010187778415784,72.27526092529297,74.11142133076986,39.15999984741211,115.66001098493506 102332,2020-02-27,MSFT,163.32000732421875,167.02999877929688,157.97999572753906,153.15480041503906,93174900.0,3.0,0.4287926550604766,188.42329520002102,157.2588810084751,44.06637960654416,-107.73350495003012,37.65344164613438,168.53429005940754,159.6245007832845,39.15999984741211,115.66001098493506 102333,2020-02-27,NKE,90.0,93.05999755859375,88.5,85.3211669921875,12825700.0,3.0,-1.8807688312368924,103.3352971295014,87.63186214173884,34.86602869581279,-274.1682257704618,55.62410699310678,96.58618570963542,96.15339800516765,39.15999984741211,115.66001098493506 102334,2020-02-27,PG,119.12000274658203,119.91999816894531,113.43000030517578,103.43003845214844,13298900.0,3.0,-1.1765022901330013,119.08012433995766,107.66679796228844,34.156453357814016,-481.45697717725204,50.821888351664846,113.6744613647461,113.14530296325684,39.15999984741211,115.66001098493506 102335,2020-02-27,TRV,127.3499984741211,129.05999755859375,124.04000091552734,113.64913177490234,2689600.0,3.0,-1.6002155508878673,128.94347273809495,116.74035370843825,35.91537952490245,-283.2804015797041,49.34868323623829,123.71495183308919,124.10638071695963,39.15999984741211,115.66001098493506 102336,2020-02-27,UNH,258.4200134277344,262.1499938964844,252.07000732421875,240.44000244140625,7604300.0,3.0,-4.925052691429187,300.8840047584251,242.3682092918679,38.82013010725853,-216.48548937093508,43.46006463064797,273.94051666259764,273.559996287028,39.15999984741211,115.66001098493506 102337,2020-02-27,V,182.1199951171875,186.33999633789062,180.0,175.7179412841797,17536600.0,3.0,-1.9057452004375932,214.6826943973984,180.80067352252348,39.089380724267244,-315.1627191353654,46.20476302288064,198.1611328125,190.25772247314453,39.15999984741211,115.66001098493506 102338,2020-02-27,VZ,56.779998779296875,57.380001068115234,55.029998779296875,45.03636932373047,25907200.0,3.0,-0.6338747934685571,49.61941005158405,45.892697416067314,34.75751291276903,-231.4924039765109,49.985656791866326,48.21356048583984,48.68960774739583,39.15999984741211,115.66001098493506 102339,2020-02-27,WBA,46.95000076293945,47.81999969482422,45.54999923706055,39.27347183227539,10123200.0,3.0,-1.352641592893093,47.113282742838216,39.97066615547721,30.932693449424477,-274.03497527768144,58.697533921430434,43.992200724283855,46.38374932607015,39.15999984741211,115.66001098493506 102340,2020-02-27,WMT,112.55999755859375,114.06999969482422,110.3499984741211,104.0373306274414,9492300.0,3.0,-0.6271361823202,113.16012022841818,105.51426942001933,38.42118287875977,-278.7356086743623,37.36848027607059,109.21531600952149,110.55249354044597,39.15999984741211,115.66001098493506 102341,2020-02-28,AAPL,64.31500244140625,69.60250091552734,64.09249877929688,66.82494354248047,426510000.0,4.0,-1.615130431171309,84.28086100808254,67.76938313254247,41.02617143077549,-296.95278294798436,58.297331459181,76.53969777425131,73.23793506622314,40.11000061035156,156.00355419988026 102342,2020-02-28,AMGN,198.0500030517578,203.0,195.17999267578125,179.28359985351562,5316100.0,4.0,-5.247746174239381,212.187356767568,182.6491086865336,34.72045637688018,-248.74808821241422,63.44673828559769,200.48194274902343,206.6206476847331,40.11000061035156,156.00355419988026 102343,2020-02-28,AXP,109.05000305175781,111.02999877929688,107.0,104.21443176269531,11362100.0,4.0,-3.110624941351503,137.8410509303843,108.08815210306295,32.99651515123462,-366.41376334055053,61.29762453805668,123.64321619669596,120.4732494354248,40.11000061035156,156.00355419988026 102344,2020-02-28,BA,278.07000732421875,282.8599853515625,269.6000061035156,275.1099853515625,15364300.0,4.0,-8.657366254404906,364.37469674681756,285.2660350647059,32.82116427190914,-251.60323551555877,54.576307468683304,322.51112162272136,328.49072825113933,40.11000061035156,156.00355419988026 102345,2020-02-28,CAT,119.56999969482422,124.23999786376953,119.02999877929688,113.90339660644531,8300700.0,4.0,-3.222093391681369,131.41645415671144,113.82884155862058,36.82515243924081,-227.36960994114452,53.37667443046451,124.83351414998373,128.8612979888916,40.11000061035156,156.00355419988026 102346,2020-02-28,CRM,164.99000549316406,171.77000427246094,163.1199951171875,170.39999389648438,12640800.0,4.0,-0.758755543051933,198.10953339325326,173.46446410430534,44.316336037347526,-284.90600714582723,38.965966333769515,184.85899963378907,175.5211664835612,40.11000061035156,156.00355419988026 102347,2020-02-28,CSCO,38.70000076293945,40.54999923706055,38.349998474121094,35.54016876220703,80188000.0,4.0,-1.4720624250609973,46.1953199723543,35.8995301863371,32.971881284037224,-272.73215308602215,64.55090121411237,41.70443979899088,41.48065624237061,40.11000061035156,156.00355419988026 102348,2020-02-28,CVX,90.62999725341797,93.44000244140625,90.11000061035156,79.69192504882812,20835100.0,4.0,-3.302631124572386,99.81653748058167,81.34341430164488,26.594089190443526,-302.8807073679104,69.84707416188249,92.08728408813477,96.03801638285319,40.11000061035156,156.00355419988026 102349,2020-02-28,DIS,114.51000213623047,118.30999755859375,113.20999908447266,117.6500015258789,35389900.0,4.0,-5.157916006233194,153.25527948241484,120.28171850342498,30.216068461165705,-299.20312221960614,67.52742469397128,138.09366505940756,142.02307739257813,40.11000061035156,156.00355419988026 102350,2020-02-28,GS,199.08999633789062,202.25,194.85000610351562,184.5626678466797,6727100.0,4.0,-6.684188263483719,233.59104985928712,189.4670662906152,33.19861268941064,-299.9844762128253,70.64686434171954,215.4666315714518,212.94230422973632,40.11000061035156,156.00355419988026 102351,2020-02-28,HD,218.6300048828125,221.05999755859375,212.3300018310547,199.17115783691406,11809600.0,4.0,-0.1425943691433531,230.9395776395744,203.8093038911873,40.46872159951981,-246.0036287865066,40.26559067566178,215.7468297322591,207.72415008544922,40.11000061035156,156.00355419988026 102352,2020-02-28,HON,153.75,162.1699981689453,150.6199951171875,151.04721069335938,9558100.0,4.0,-2.7450132663678346,173.57654062145718,150.76123251086705,38.64755846949884,-306.5385346090004,64.80379168844942,163.2700454711914,163.57558110555013,40.11000061035156,156.00355419988026 102353,2020-02-28,IBM,124.26386260986328,125.3250503540039,120.80306243896484,104.40742492675781,13607832.0,4.0,-0.8234219695713421,130.50929626993414,106.96337981649165,39.67903266340315,-167.91661933933707,46.24552563067974,116.08560663859049,111.45576807657878,40.11000061035156,156.00355419988026 102354,2020-02-28,INTC,54.29999923706055,56.380001068115234,53.599998474121094,50.03804016113281,60721700.0,4.0,-1.1260356277497579,64.7062161368538,51.059049518663784,39.63136831839719,-209.8881978168895,49.17516979737654,57.725,55.05889097849528,40.11000061035156,156.00355419988026 102355,2020-02-28,JNJ,135.36000061035156,137.2899932861328,130.82000732421875,122.51181030273438,19820300.0,4.0,-1.6104866929522927,142.793822156272,126.4169818293237,34.83984203312049,-412.94664207959875,65.85391979575479,134.72363001505533,132.38325068155925,40.11000061035156,156.00355419988026 102356,2020-02-28,JPM,117.5199966430664,118.48999786376953,112.66000366210938,103.54602813720703,45931400.0,4.0,-2.956806844963694,130.2301024792607,108.00690847654987,31.147831523452126,-361.2214763449332,71.94684228491006,119.69876429239909,120.57588806152344,40.11000061035156,156.00355419988026 102357,2020-02-28,KO,53.83000183105469,53.88999938964844,51.58000183105469,47.58511734008789,40890600.0,4.0,-0.23939996914501904,55.15081604590537,49.18239013085244,37.961628815092894,-307.741426833776,62.382485630707365,51.811056518554686,50.25631879170736,40.11000061035156,156.00355419988026 102358,2020-02-28,MCD,196.0,198.44000244140625,188.80999755859375,179.3123016357422,11324000.0,4.0,-1.0850273961223706,205.44624892307746,185.36006516383662,37.71678936852911,-447.4788640388037,57.47366026451047,195.1357157389323,188.92225036621093,40.11000061035156,156.00355419988026 102359,2020-02-28,MMM,154.08999633789062,156.72000122070312,146.0,129.30224609375,11499700.0,4.0,-4.277976213082496,143.8585201557876,127.6267726603745,37.130551611890894,-109.58560996371607,42.15064869899528,140.33538538614908,145.0051128387451,40.11000061035156,156.00355419988026 102360,2020-02-28,MRK,73.16793823242188,73.94084167480469,70.78244018554688,64.86067199707031,29246117.0,4.0,-2.0435731949307296,75.52054011658348,65.28032658263527,31.381249937130733,-203.2119691927805,70.91644745119213,71.85223185221354,73.97181574503581,40.11000061035156,156.00355419988026 102361,2020-02-28,MSFT,152.41000366210938,163.7100067138672,152.0,156.8631591796875,97012700.0,4.0,-0.5416406272209144,189.310420383478,155.37454360577982,46.92978248854991,-120.38126869165659,45.243389943826585,168.51087595621746,159.83214467366537,40.11000061035156,156.00355419988026 102362,2020-02-28,NKE,86.02999877929688,89.47000122070312,85.1500015258789,86.35983276367188,16552400.0,4.0,-2.295387297524073,103.91965097627852,86.22252660550859,36.93346971256605,-270.59226662969866,62.05593224117953,96.16344935099283,96.0902535756429,40.11000061035156,156.00355419988026 102363,2020-02-28,PG,109.45999908447266,113.2300033569336,106.66999816894531,103.18399810791016,22784300.0,4.0,-1.7556583928216725,120.04618329721033,105.5415928868717,33.86766858988452,-453.51312647273005,63.93629479452553,113.31037317911783,113.01217740376791,40.11000061035156,156.00355419988026 102364,2020-02-28,TRV,121.72000122070312,122.73999786376953,117.37999725341797,109.73809051513672,3753300.0,4.0,-2.38716633020411,130.641543685203,113.7242537391134,32.4141162582514,-369.4800388460021,62.67186332339199,123.1727180480957,123.88300247192383,40.11000061035156,156.00355419988026 102365,2020-02-28,UNH,246.1999969482422,257.1000061035156,245.3000030517578,241.42478942871094,9961000.0,4.0,-6.515863031000379,302.5678462265703,238.22049605858595,39.2977716065165,-206.31777554796412,48.13873951732862,272.6321990966797,273.187087504069,40.11000061035156,156.00355419988026 102366,2020-02-28,V,173.7899932861328,182.3300018310547,172.97999572753906,177.4262237548828,22659000.0,4.0,-3.025359480289609,215.47364706703192,177.45717873863217,40.52571755893064,-299.0546604612467,53.945056973595605,197.5835393269857,190.2615114847819,40.11000061035156,156.00355419988026 102367,2020-02-28,VZ,53.7400016784668,54.18000030517578,52.18000030517578,44.300209045410156,45828300.0,4.0,-0.8142530769737064,49.92289455763525,45.16387874253565,32.47854317588934,-327.83089985496196,64.45668955521427,48.078871154785155,48.618958218892416,40.11000061035156,156.00355419988026 102368,2020-02-28,WBA,45.15999984741211,45.88999938964844,44.61000061035156,38.86578369140625,11856800.0,4.0,-1.5339306020141237,47.43334967440149,39.16309502774694,30.162666464801475,-274.5048580550859,62.111035322040806,43.76009585062663,46.19977728525797,40.11000061035156,156.00355419988026 102369,2020-02-28,WMT,107.69000244140625,108.5199966430664,104.37000274658203,101.47408294677734,17456400.0,4.0,-1.1587952928394714,114.09790338414719,103.73777929407548,34.906996446189495,-446.1618975103005,56.67252560210989,108.97658309936523,110.37866795857748,40.11000061035156,156.00355419988026 102428,2020-03-02,AAPL,70.56999969482422,75.36000061035156,69.43000030517578,73.04639434814453,341397200.0,0.0,-1.4987602922919336,84.26396479872595,67.54262394639123,50.471426729446684,-122.3679320311095,24.696060157354363,76.41189880371094,73.40080216725667,33.41999816894531,168.26577452763584 102429,2020-03-02,AMGN,199.89999389648438,212.3699951171875,198.7100067138672,190.47705078125,4245700.0,0.0,-5.044811770759594,212.2559266623412,182.3716429177369,43.718220458614844,-155.81468417909198,35.97294832348309,199.68589986165364,206.33745574951172,33.41999816894531,168.26577452763584 102430,2020-03-02,AXP,111.11000061035156,113.98999786376953,108.58999633789062,107.9496078491211,9851600.0,0.0,-3.6723617175827314,138.5262820899084,105.88611186150763,37.89404179459333,-246.38330271948882,47.81385332302354,123.11612497965494,120.43695131937663,33.41999816894531,168.26577452763584 102431,2020-03-02,BA,279.5400085449219,291.7099914550781,274.2900085449219,289.2699890136719,11012300.0,0.0,-9.845819471747802,365.98392696814585,280.94504642052607,38.375505194891666,-182.67563077865634,40.46676607092549,321.15224202473956,327.4786010742188,33.41999816894531,168.26577452763584 102432,2020-03-02,CAT,125.05000305175781,127.87999725341797,123.01000213623047,116.9838638305664,6100200.0,0.0,-3.2470800305549687,131.5546374672552,113.34685713113348,40.784460961344905,-151.7746256659401,35.84437515448342,124.24553985595703,128.68581631978353,33.41999816894531,168.26577452763584 102433,2020-03-02,CRM,172.1999969482422,176.7899932861328,168.58999633789062,176.75999450683594,7761000.0,0.0,-1.1210253987061947,198.3986635842042,172.6203336081786,49.63104222723055,-171.3966976301725,23.242834330222863,184.6613327026367,175.77433293660482,33.41999816894531,168.26577452763584 102434,2020-03-02,CSCO,40.150001525878906,41.189998626708984,38.91999816894531,36.64384841918945,48864300.0,0.0,-1.56177652832001,46.3462944632789,35.321326386330476,37.03581218467801,-208.01039332003234,55.62785379246077,41.47065035502116,41.43931490580241,33.41999816894531,168.26577452763584 102435,2020-03-02,CVX,94.0199966430664,96.68000030517578,92.20999908447266,82.46672058105469,15050800.0,0.0,-3.4696147073882884,100.10721180480152,80.25767924744457,32.593629104466274,-209.5298246397133,50.08974690808559,91.54799118041993,95.78243484497071,33.41999816894531,168.26577452763584 102436,2020-03-02,DIS,119.12999725341797,119.9800033569336,116.02999877929688,119.9800033569336,21775900.0,0.0,-5.610321364756857,153.93830759857474,117.76569096709909,33.11699592923631,-222.54538553697273,59.386262622057984,137.25566533406575,141.56115862528483,33.41999816894531,168.26577452763584 102437,2020-03-02,GS,201.41000366210938,209.6199951171875,197.6300048828125,192.5603485107422,5285500.0,0.0,-7.016085748543162,233.73138129258788,186.859847955459,39.51295059343107,-207.27483631733,48.50988220567146,214.27977549235027,212.91962585449218,33.41999816894531,168.26577452763584 102438,2020-03-02,HD,219.97999572753906,230.0,218.49000549316406,210.23419189453125,7150800.0,0.0,-0.4745350042447001,230.81256638622057,204.104546345713,49.32364396252723,-127.85306060601579,16.412070112289616,215.7809636433919,207.98777338663737,33.41999816894531,168.26577452763584 102439,2020-03-02,HON,163.08999633789062,165.47999572753906,157.58999633789062,152.9752197265625,6744900.0,0.0,-3.0185712836810126,173.90734773654123,149.68087553006035,40.890357590788874,-204.01355490206663,50.541607109672334,162.7410400390625,163.46100082397462,33.41999816894531,168.26577452763584 102440,2020-03-02,IBM,125.0,128.52772521972656,122.32313537597656,107.73658752441406,8923844.0,0.0,-1.3020035806477495,131.03279802135498,105.80255048938722,44.0931782404049,-131.64979926515284,33.60843945472766,116.02533213297527,111.50316975911458,33.41999816894531,168.26577452763584 102441,2020-03-02,INTC,55.790000915527344,58.220001220703125,54.52000045776367,52.43539810180664,43140300.0,0.0,-1.2760527974151827,64.8827952928299,50.392480128312684,44.89058581660667,-160.54169838006635,34.3305123029672,57.689321009318036,55.09471270243327,33.41999816894531,168.26577452763584 102442,2020-03-02,JNJ,134.77999877929688,140.1300048828125,134.00999450683594,127.55879974365234,11508200.0,0.0,-1.7998316643445662,143.01750893852352,125.47299093940615,44.36561048232215,-250.3893846211574,47.27004006390473,134.50374552408854,132.4398708343506,33.41999816894531,168.26577452763584 102443,2020-03-02,JPM,116.62999725341797,121.58000183105469,114.45999908447266,108.3706283569336,27355400.0,0.0,-3.2793921076496133,130.74123947692678,106.52907073425487,38.664765472651474,-241.69615164721444,55.62354552350806,119.23116811116536,120.46542243957519,33.41999816894531,168.26577452763584 102444,2020-03-02,KO,53.93000030517578,55.959999084472656,53.70000076293945,49.74686813354492,25698600.0,0.0,-0.3351297470973478,55.23077582390932,48.88180733649107,47.33820622441002,-167.7340289776391,33.001196990013426,51.7843682607015,50.28775151570638,33.41999816894531,168.26577452763584 102445,2020-03-02,MCD,193.80999755859375,202.5500030517578,193.17999267578125,187.0511016845703,6154200.0,0.0,-1.4079300038744123,205.6349272553491,184.2396577055884,46.61471452576885,-264.81009658847086,41.397689480738855,194.92058410644532,189.08587595621745,33.41999816894531,168.26577452763584 102446,2020-03-02,MMM,151.33999633789062,153.42999267578125,148.3699951171875,132.57723999023438,8026300.0,0.0,-4.032657770024656,143.7932472594371,127.32675472420547,41.094474772362844,-100.84218424165053,42.15064869899528,139.5739433288574,144.851070022583,33.41999816894531,168.26577452763584 102447,2020-03-02,MRK,73.59732818603516,77.81488800048828,73.54962158203125,68.9356460571289,18840525.0,0.0,-1.8624395716912403,75.29892723279194,65.15713508410259,43.10124362761251,-105.67945972030616,32.631287308095416,71.57520116170248,73.89535827636719,33.41999816894531,168.26577452763584 102448,2020-03-02,MSFT,165.30999755859375,172.9199981689453,162.30999755859375,167.30064392089844,71030800.0,0.0,-0.46315919521123305,189.2161276617943,155.76159450617445,53.81403671980875,-40.901126988561344,20.993469751954983,168.73913981119793,160.2176081339518,33.41999816894531,168.26577452763584 102449,2020-03-02,NKE,89.5999984741211,93.13999938964844,87.91000366210938,89.54833221435547,14102000.0,0.0,-2.339719332907947,104.04750924469921,85.77064489958791,42.708442981138695,-170.01003210492044,38.540692127881385,95.8283681233724,96.09791590372721,33.41999816894531,168.26577452763584 102450,2020-03-02,PG,113.19000244140625,119.79000091552734,112.55000305175781,108.95240020751953,12399800.0,0.0,-1.7292482386308876,120.00336378749967,105.12330552402378,45.12097957989957,-198.98819257302105,28.413443154370448,113.1352439880371,112.97171897888184,33.41999816894531,168.26577452763584 102451,2020-03-02,TRV,119.80999755859375,127.69000244140625,119.33000183105469,116.94650268554688,3349900.0,0.0,-2.401489003194598,130.75611482081888,113.24880613865376,43.00745435730404,-215.02858251933634,34.55259238677738,122.83168512980143,123.78947575887044,33.41999816894531,168.26577452763584 102452,2020-03-02,UNH,257.3399963378906,273.239990234375,250.32000732421875,258.6112365722656,8866300.0,0.0,-6.31697092626689,302.54953098045553,238.30130214942733,46.79669894427581,-119.42498765579512,22.339244233133858,271.7600921630859,273.1440093994141,33.41999816894531,168.26577452763584 102453,2020-03-02,V,186.32000732421875,192.44000244140625,183.10000610351562,187.74423217773438,17434500.0,0.0,-3.044984133276216,215.53534527157115,176.7754014935656,48.163363891119886,-149.1168354060553,26.028602976916748,197.31251424153646,190.43548024495442,33.41999816894531,168.26577452763584 102454,2020-03-02,VZ,55.15999984741211,57.540000915527344,54.880001068115234,46.88493347167969,30736200.0,0.0,-0.7401070134992764,49.797222907477504,45.11614531762015,45.465957154916296,-127.79690731028253,20.51294354782707,48.01479835510254,48.58895893096924,33.41999816894531,168.26577452763584 102455,2020-03-02,WBA,45.91999816894531,48.18000030517578,45.470001220703125,40.861732482910156,11247800.0,0.0,-1.4992644736326994,47.473712014469626,38.92744078704405,37.981692994347554,-171.00849398246282,33.39982531262265,43.59480323791504,46.053000132242836,33.41999816894531,168.26577452763584 102456,2020-03-02,WMT,107.5999984741211,116.4000015258789,107.29000091552734,109.20149993896484,17074200.0,0.0,-0.9456995618998576,114.14184391011948,103.82482860574966,49.35370156893908,-115.39452332091173,9.243797659262688,108.97595494588217,110.34317092895508,33.41999816894531,168.26577452763584 102457,2020-03-03,AAPL,75.9175033569336,76.0,71.44999694824219,70.72650909423828,319475600.0,1.0,-1.5755692887260722,84.35004933771975,67.00162531437985,47.534701979983495,-106.61236792855864,21.628267743907983,76.17839889526367,73.51569633483886,36.81999969482422,63.36587803634622 102458,2020-03-03,AMGN,210.33999633789062,216.16000366210938,202.66000366210938,183.4934844970703,3975100.0,1.0,-5.385420454283974,212.91922147773425,180.72711641289072,40.14677008385533,-142.3376592697916,26.760189231652394,198.62765858968098,205.92138163248697,36.81999969482422,63.36587803634622 102459,2020-03-03,AXP,115.0199966430664,116.4000015258789,107.0,102.39427185058594,9285000.0,1.0,-4.513779308899672,139.64081492793886,102.5921104871002,34.063254302950156,-215.53323928719686,37.78879027701224,122.37320378621419,120.28649291992187,36.81999969482422,63.36587803634622 102460,2020-03-03,BA,292.0,297.44000244140625,278.0799865722656,280.6199951171875,7499300.0,1.0,-11.354768719565072,368.3098436612932,275.26802804280834,36.46999425173089,-162.92789489129925,32.120074605939756,319.76514790852866,326.37598826090493,36.81999969482422,63.36587803634622 102461,2020-03-03,CAT,127.0,129.55999755859375,123.77999877929688,114.03174591064453,6358100.0,1.0,-3.4651492821955117,131.95046297151524,112.45687421720547,38.39867361622029,-142.2695661660338,28.592237210516767,123.5304339090983,128.4602217356364,36.81999969482422,63.36587803634622 102462,2020-03-03,CRM,178.41000366210938,178.4199981689453,167.08999633789062,169.3699951171875,8323500.0,1.0,-1.981595460302401,199.48048578619577,169.93351110101125,44.52308546722683,-189.62707254612016,18.585761908197842,184.232666015625,175.9899996439616,36.81999969482422,63.36587803634622 102463,2020-03-03,CSCO,41.2599983215332,41.900001525878906,39.709999084472656,35.63807678222656,49294700.0,1.0,-1.6944998278012378,46.515624224367535,34.57434693652113,35.03341004606284,-174.81254580030156,46.224610613460186,41.20422528584798,41.386954053243,36.81999969482422,63.36587803634622 102464,2020-03-03,CVX,96.79000091552734,98.4800033569336,93.37000274658203,80.58838653564453,16525500.0,1.0,-3.7107411453264945,100.54191100083271,78.91266587294659,30.829161348110645,-175.1423545671725,40.39129290248661,90.98293838500976,95.480779393514,36.81999969482422,63.36587803634622 102465,2020-03-03,DIS,121.1500015258789,121.77999877929688,115.1500015258789,116.44999694824219,19529700.0,1.0,-6.182430674096835,154.4468285811667,114.77016894690945,31.091350134301294,-195.68524515002952,50.935258589601396,136.326331837972,141.04537671407064,36.81999969482422,63.36587803634622 102466,2020-03-03,GS,209.0,211.7899932861328,202.1199951171875,187.00790405273438,5677200.0,1.0,-7.639094039772175,234.01108958986703,183.44288379880487,37.001064313047,-175.06630861687276,42.68413478685246,212.91575673421224,212.74806289672853,36.81999969482422,63.36587803634622 102467,2020-03-03,HD,230.02999877929688,235.82000732421875,225.57000732421875,208.40562438964844,8432500.0,1.0,-0.8750632799501261,231.0228234568467,203.5651404103408,48.10030341673519,-78.04250729151664,4.093138762173529,215.65997060139975,208.19867197672525,36.81999969482422,63.36587803634622 102468,2020-03-03,HON,164.27999877929688,168.17999267578125,160.55999755859375,150.78640747070312,6108500.0,1.0,-3.373103798753533,174.42008307345498,148.37572228543172,39.207117206117694,-164.2039491256572,39.97877589020292,162.10912017822267,163.29974924723308,36.81999969482422,63.36587803634622 102469,2020-03-03,IBM,128.5659637451172,130.11471557617188,122.17973327636719,103.40467071533203,8259321.0,1.0,-2.0076890489603443,132.05684834074913,103.50632533478799,40.13935622712043,-136.18162570986442,27.760715970031498,115.8119265238444,111.48009312947592,36.81999969482422,63.36587803634622 102470,2020-03-03,INTC,58.029998779296875,59.02000045776367,55.400001525878906,50.443603515625,49740300.0,1.0,-1.5379353013508492,65.1968742612663,49.34528615438312,41.7634878748998,-154.71867629619555,28.392400511595774,57.58904266357422,55.09808527628581,36.81999969482422,63.36587803634622 102471,2020-03-03,JNJ,140.0,140.99000549316406,133.10000610351562,123.52304077148438,13662500.0,1.0,-2.2496088486642236,143.57080443681255,123.67813660322653,39.579288050887904,-230.62430751275315,49.218949970617274,134.12006683349608,132.39573491414387,36.81999969482422,63.36587803634622 102472,2020-03-03,JPM,120.97000122070312,122.94999694824219,116.23999786376953,104.3040542602539,32547700.0,1.0,-3.8191569324788617,131.59729114064785,104.209588284401,35.304004002472354,-206.07727418988495,48.92316293607437,118.5997797648112,120.24937375386556,36.81999969482422,63.36587803634622 102473,2020-03-03,KO,56.7599983215332,57.4900016784668,55.63999938964844,49.871421813964844,27099200.0,1.0,-0.39637666133309324,55.26515707847924,48.62324586036353,47.80838056463534,-96.42134198442554,16.365484082576987,51.758273442586265,50.313995107014975,36.81999969482422,63.36587803634622 102474,2020-03-03,MCD,202.0,205.6699981689453,197.16000366210938,184.2436981201172,5115200.0,1.0,-1.8688240121963702,205.90781530036855,182.64325586662363,44.242718074806625,-197.9956975581091,30.580295279953944,194.57730407714843,189.18451004028321,36.81999969482422,63.36587803634622 102475,2020-03-03,MMM,152.44000244140625,154.0,144.44000244140625,125.83663940429688,8296500.0,1.0,-4.332212224398575,144.43783369199184,125.82055787905307,36.23069800384612,-134.98900942753556,48.98098781568693,138.57808303833008,144.5564919789632,36.81999969482422,63.36587803634622 102476,2020-03-03,MRK,77.6717529296875,78.6259536743164,74.34160614013672,67.0379409790039,17394599.0,1.0,-1.8506852626025676,74.8160921291813,64.9444288058773,39.82436355711812,-100.75310255888589,26.299821648379783,71.2408442179362,73.76918195088705,36.81999969482422,63.36587803634622 102477,2020-03-03,MSFT,173.8000030517578,175.0,162.25999450683594,159.2837371826172,71677000.0,1.0,-1.0359180501637866,189.7000251291095,154.36804585477725,48.78561124482866,-57.70622165330677,16.305525164768888,168.6702392578125,160.4607671101888,36.81999969482422,63.36587803634622 102478,2020-03-03,NKE,92.73999786376953,94.9800033569336,90.56999969482422,87.85746765136719,14767600.0,1.0,-2.4826727236846153,104.1747204814749,84.86415280954071,40.66564939896389,-132.05022029900104,28.544072938879218,95.39966761271158,96.05716298421224,36.81999969482422,63.36587803634622 102479,2020-03-03,PG,119.7300033569336,121.83999633789062,117.13999938964844,107.68570709228516,12510900.0,1.0,-1.7898967339857847,119.96081629849596,104.53342427157241,43.441739337181374,-127.34881406415464,19.745709123836633,112.90762354532878,112.88629391988118,36.81999969482422,63.36587803634622 102480,2020-03-03,TRV,127.58000183105469,128.60000610351562,124.37000274658203,114.7757339477539,2694500.0,1.0,-2.5585098115074345,130.94883046498924,112.29586557993262,41.00522757111549,-165.24340070431424,30.132034617366045,122.36089426676432,123.6514242808024,36.81999969482422,63.36587803634622 102481,2020-03-03,UNH,275.3500061035156,280.3500061035156,259.2300109863281,247.52291870117188,9188100.0,1.0,-6.973693683770705,303.22892848229765,236.42690342688203,43.232153181399774,-101.38370736546919,13.066511933047014,270.59002278645835,272.878081258138,36.81999969482422,63.36587803634622 102482,2020-03-03,V,193.1999969482422,194.0399932861328,184.5,181.3015594482422,15226400.0,1.0,-3.53960430268927,215.9226045569127,174.94444408810682,44.47416879356594,-141.82533236204793,22.277398769328624,196.70488942464192,190.52319056193033,36.81999969482422,63.36587803634622 102483,2020-03-03,VZ,57.209999084472656,58.04999923706055,55.220001220703125,45.55985641479492,27500200.0,1.0,-0.7792852530528549,49.84986338298217,44.87128606159791,41.25740307340891,-127.28335284333195,15.505221276604345,47.89401435852051,48.531613222757976,36.81999969482422,63.36587803634622 102484,2020-03-03,WBA,47.5,49.22999954223633,45.7400016784668,39.17155075073242,10385300.0,1.0,-1.5898480784804363,47.65228947242386,38.37613383690231,34.589243671059165,-152.9544801865714,22.74469713385708,43.373451487223306,45.87917601267497,36.81999969482422,63.36587803634622 102485,2020-03-03,WMT,116.08000183105469,117.52999877929688,112.33999633789062,106.40267181396484,11113600.0,1.0,-0.9912353546178281,114.1766038153261,103.66190707944929,45.56467289862865,-58.04327224247884,4.39917137269245,108.9115598042806,110.26071408589681,36.81999969482422,63.36587803634622 102486,2020-03-04,AAPL,74.11000061035156,75.8499984741211,73.28250122070312,74.00711822509766,219178400.0,2.0,-1.3560910585278236,84.1348120685405,66.8414948467427,51.650210378017995,-62.959339321626345,21.62826774390798,76.07181116739909,73.66965916951497,31.989999771118164,116.96461223126823 102487,2020-03-04,AMGN,209.52999877929688,215.2899932861328,207.6199951171875,193.0891571044922,3880200.0,2.0,-4.825440035891518,212.76769477809032,180.41756980931203,46.3737953083001,-87.43767817469059,26.760189231652394,198.00484415690104,205.6722173055013,31.989999771118164,116.96461223126823 102488,2020-03-04,AXP,110.25,115.79000091552734,109.25,109.68443298339844,7470900.0,2.0,-4.540019219605682,139.45674780951086,101.24514656915123,42.020159770109075,-154.27896344490978,37.78879027701223,121.90457102457682,120.25218353271484,31.989999771118164,116.96461223126823 102489,2020-03-04,BA,284.54998779296875,285.9100036621094,277.010009765625,283.1199951171875,6986100.0,2.0,-12.208164640566451,369.74700063551364,270.53691660081444,37.399353498288754,-161.84471392354502,32.91576452534408,318.81859537760414,325.3673970540365,31.989999771118164,116.96461223126823 102490,2020-03-04,CAT,126.06999969482422,127.44000244140625,124.30999755859375,116.80049133300781,5074700.0,2.0,-3.375643798566429,131.96388372825385,111.88328805519342,41.70712718574432,-125.83247997974235,28.592237210516778,122.96660079956055,128.26666221618652,31.989999771118164,116.96461223126823 102491,2020-03-04,CRM,172.25,175.80999755859375,169.6300048828125,175.69000244140625,5846300.0,2.0,-2.1290888506716783,199.27021895767132,168.87877853988726,49.1528301146259,-140.9647881008069,18.58576190819783,183.9133326212565,176.28116633097332,31.989999771118164,116.96461223126823 102492,2020-03-04,CSCO,40.720001220703125,41.45000076293945,39.79999923706055,36.839656829833984,30022100.0,2.0,-1.6833222400893462,46.39167751871523,34.143785814414656,39.102571855449845,-143.58008234166425,46.22461061346019,40.98437970479329,41.36006813049316,31.989999771118164,116.96461223126823 102493,2020-03-04,CVX,96.37000274658203,99.0199966430664,95.66999816894531,84.12306213378906,14753000.0,2.0,-3.575401798043444,100.52171155289798,78.32791384383054,37.42378871494631,-125.55712675909233,37.541173688375444,90.59956410725911,95.24661509195964,31.989999771118164,116.96461223126823 102494,2020-03-04,DIS,118.95999908447266,119.23999786376953,115.4800033569336,119.18000030517578,13842100.0,2.0,-6.342431367481339,153.70828545961007,112.95371252622976,34.30610969883165,-165.13685034864886,50.93525858960138,135.51366526285807,140.5890116373698,31.989999771118164,116.96461223126823 102495,2020-03-04,GS,205.83999633789062,208.9199981689453,202.6999969482422,191.88926696777344,3520400.0,2.0,-7.650754274267314,232.92022590422735,181.61692009186638,40.44427921210263,-147.1591690947684,42.68413478685246,211.82896525065104,212.63958206176758,31.989999771118164,116.96461223126823 102496,2020-03-04,HD,233.00999450683594,241.32000732421875,231.8000030517578,220.4194793701172,6770000.0,2.0,-0.22052505557996938,231.31840903966892,203.8254462459756,55.587099389818775,23.34218793037876,5.959766208347782,215.90774586995443,208.62656428019207,31.989999771118164,116.96461223126823 102497,2020-03-04,HON,164.89999389648438,171.92999267578125,164.25999450683594,159.4485321044922,4532500.0,2.0,-2.921435812154783,174.29739002332695,148.21184154405586,47.974684874891324,-75.7936179246596,26.77249526971721,161.836962890625,163.27051467895507,31.989999771118164,116.96461223126823 102498,2020-03-04,IBM,125.79350280761719,128.374755859375,123.32695770263672,107.67240905761719,5226234.0,2.0,-2.197250513365276,132.21328503757655,102.27901537746251,45.15179482297583,-117.54716194430213,27.760715970031498,115.71802037556967,111.52920405069987,31.989999771118164,116.96461223126823 102499,2020-03-04,INTC,57.0099983215332,58.709999084472656,56.15999984741211,52.88603210449219,29223100.0,2.0,-1.5307499648511893,65.10867761133764,48.85133940221217,46.49180999348964,-126.70385049549941,28.39240051159576,57.541778818766275,55.14126815795898,31.989999771118164,116.96461223126823 102500,2020-03-04,JNJ,137.67999267578125,143.63999938964844,137.13999938964844,130.71084594726562,10560500.0,2.0,-2.0029756445940734,143.1739536307582,123.42275962607772,49.5977248642676,-116.96830247868166,33.82200472934721,133.97296295166015,132.46867968241375,31.989999771118164,116.96461223126823 102501,2020-03-04,JPM,118.33000183105469,120.19000244140625,114.69999694824219,106.88133239746094,25795900.0,2.0,-3.992931608422836,131.68955100986133,102.74040504482616,38.79207884885323,-181.9043956038037,51.43567033882942,118.0947280883789,120.06564648946126,31.989999771118164,116.96461223126823 102502,2020-03-04,KO,56.40999984741211,59.0,56.40999984741211,52.41569137573242,20526100.0,2.0,-0.23688334805675026,55.27067284702458,48.62484602809749,56.09226648757867,-8.367046600347726,2.800229605220598,51.81016731262207,50.38412590026856,31.989999771118164,116.96461223126823 102503,2020-03-04,MCD,201.92999267578125,207.16000366210938,200.89999389648438,191.17904663085938,4260400.0,2.0,-1.655378992079477,205.62468829772004,182.34779552796354,50.65902895423906,-109.92979448198501,25.672154021168335,194.49028727213542,189.40026245117187,31.989999771118164,116.96461223126823 102504,2020-03-04,MMM,147.02000427246094,154.0,145.99000549316406,133.40899658203125,5773800.0,2.0,-3.9134732645087524,144.38953701725438,125.7086647344546,43.94131076371252,-101.43558661619248,48.98098781568692,137.89073155721027,144.42775967915853,31.989999771118164,116.96461223126823 102505,2020-03-04,MRK,77.76717376708984,79.26526641845703,76.22137451171875,70.2911376953125,20224199.0,2.0,-1.560871347769421,74.00661326192274,65.29727238871202,46.97371737096373,-48.131876612278575,21.416049375632063,71.04316660563151,73.69610379536947,31.989999771118164,116.96461223126823 102506,2020-03-04,MSFT,168.49000549316406,170.6999969482422,165.6199951171875,165.13185119628906,49814400.0,2.0,-1.0063391912706265,189.498463244628,153.69051838379,52.15901857206357,-45.07560866959074,16.305525164768888,168.81558888753256,160.80010655721028,31.989999771118164,116.96461223126823 102507,2020-03-04,NKE,92.08000183105469,93.81999969482422,90.83999633789062,90.6208267211914,6904400.0,2.0,-2.3459417767152786,103.85093133625548,84.48169119182069,45.10477157232631,-107.53956535833639,28.544072938879218,95.0614735921224,96.02922426859537,31.989999771118164,116.96461223126823 102508,2020-03-04,PG,119.87999725341797,124.69000244140625,119.5999984741211,113.4541015625,9459300.0,2.0,-1.3568588539876174,119.856959570035,104.53157192410563,51.87857503512429,-26.824639926727098,8.828895362492178,112.88194681803385,112.89565010070801,31.989999771118164,116.96461223126823 102509,2020-03-04,TRV,126.26000213623047,131.5500030517578,125.31999969482422,120.47285461425781,2423100.0,2.0,-2.197903841074094,130.91472751209966,112.23379696299797,47.62521141203745,-84.79869214773314,16.83100567315039,122.0745127360026,123.62137374877929,31.989999771118164,116.96461223126823 102510,2020-03-04,UNH,290.0,295.8399963378906,282.2099914550781,274.0553894042969,14533000.0,2.0,-5.292197398559836,303.63321344656003,236.83506963449463,52.237689572125966,20.222085648736915,3.8972448511991606,270.2393483479818,273.0122268676758,31.989999771118164,116.96461223126823 102511,2020-03-04,V,190.36000061035156,194.49000549316406,186.1699981689453,189.65745544433594,10789100.0,2.0,-3.2202226545046813,215.59014105244654,174.40074487284642,49.64875078247948,-95.22859008010752,21.192850023875074,196.29164225260416,190.72920888264974,31.989999771118164,116.96461223126823 102512,2020-03-04,VZ,56.61000061035156,58.25,56.11000061035156,47.53929901123047,17626400.0,2.0,-0.6431954586506592,49.83994830899234,44.86729541964535,48.6086592364042,-60.991425256385526,13.527638163419168,47.83403155008952,48.50334536234538,31.989999771118164,116.96461223126823 102513,2020-03-04,WBA,47.150001525878906,48.7400016784668,46.81999969482422,41.35435104370117,7194200.0,2.0,-1.4685736933410638,47.545362927566515,38.211575625289925,41.56248429408825,-106.2011698850477,22.744697133857077,43.24001592000325,45.7390656153361,31.989999771118164,116.96461223126823 102514,2020-03-04,WMT,114.23999786376953,116.83999633789062,113.47000122070312,110.04020690917969,8208400.0,2.0,-0.7254416763071418,114.268681718758,103.71118430907403,50.65776146861647,4.944909761816556,4.3991713726924555,108.94862696329753,110.23102951049805,31.989999771118164,116.96461223126823 102515,2020-03-05,AAPL,73.87999725341797,74.88749694824219,72.85250091552734,71.6065444946289,187572800.0,3.0,-1.3601799101360683,83.84775445102065,66.44972098232896,48.75516235704047,-83.15052967548768,23.081124376227745,75.87601852416992,73.7627607981364,39.619998931884766,67.57031536751738 102516,2020-03-05,AMGN,207.66000366210938,216.38999938964844,207.5800018310547,190.4052276611328,3185400.0,3.0,-4.5458208028789215,211.43716504575224,180.11574480532198,45.018593764241245,-84.59132802107519,23.974379562675,197.31781972249348,205.37297286987305,39.619998931884766,67.57031536751738 102517,2020-03-05,AXP,111.62000274658203,112.58999633789062,109.69999694824219,105.17192840576172,12060600.0,3.0,-4.8688113185787785,139.28476889404578,99.26894204345422,39.00609263049829,-153.39827210215688,37.78879027701223,121.2551862080892,120.10597852071126,39.619998931884766,67.57031536751738 102518,2020-03-05,BA,275.7900085449219,276.30999755859375,259.6499938964844,260.3699951171875,14669100.0,3.0,-14.55247010983453,372.9365676673182,260.6242630211584,32.8724480240616,-207.69521514848066,44.249882671457996,317.2585144042969,323.8403015136719,39.619998931884766,67.57031536751738 102519,2020-03-05,CAT,123.1500015258789,124.8499984741211,121.23999786376953,111.822265625,6015300.0,3.0,-3.664172962760034,132.01556704099937,110.41331403199868,37.9191417987194,-165.4903164975868,35.75410267663823,122.33522974650064,127.96479225158691,39.619998931884766,67.57031536751738 102520,2020-03-05,CRM,172.57000732421875,173.75,168.10000610351562,169.60000610351562,5797500.0,3.0,-2.7061949031212578,199.7705367944078,166.78946076418595,45.3778765369734,-163.33598372679478,21.756982661607744,183.4749994913737,176.47433319091797,39.619998931884766,67.57031536751738 102521,2020-03-05,CSCO,40.16999816894531,40.5099983215332,39.290000915527344,35.21974563598633,30255900.0,3.0,-1.7846053963474802,46.2359464502872,33.509142126983306,35.96125674061621,-149.98518611855224,48.76551727439295,40.7025266011556,41.30147139231364,39.619998931884766,67.57031536751738 102522,2020-03-05,CVX,95.70999908447266,97.38999938964844,94.94000244140625,82.97899627685547,12814400.0,3.0,-3.519885890063776,100.23516313850367,77.60563886344947,36.26609743193913,-126.65983698500848,39.321315748203496,90.18958791097005,94.96975351969401,39.619998931884766,67.57031536751738 102523,2020-03-05,DIS,116.86000061035156,116.95999908447266,112.11000061035156,113.9800033569336,22397200.0,3.0,-6.810324187314947,153.7000683733413,110.2229304364731,31.4179831227692,-170.12719947034552,55.933861760629775,134.51266555786134,140.04233487447104,39.619998931884766,67.57031536751738 102524,2020-03-05,GS,201.3300018310547,203.47000122070312,196.9499969482422,182.74249267578125,4151500.0,3.0,-8.302358911204323,231.96347808387407,178.52653198692673,36.56987833965707,-163.76783504896136,48.76917580135049,210.396164449056,212.26490122477213,39.619998931884766,67.57031536751738 102525,2020-03-05,HD,236.60000610351562,239.61000061035156,233.14999389648438,214.6868438720703,6473900.0,3.0,-0.16250135763465323,231.22753600914788,203.6145965592115,51.89199472309249,-4.300672612784821,5.959766208347787,215.96595662434896,208.93940760294598,39.619998931884766,67.57031536751738 102526,2020-03-05,HON,166.5,167.91000366210938,163.22000122070312,153.60858154296875,5394700.0,3.0,-3.0001371687341987,174.1522535744656,147.32985244360083,43.59015713452597,-116.04137987516596,28.764890039226476,161.397314453125,163.12155990600587,39.619998931884766,67.57031536751738 102527,2020-03-05,IBM,124.76099395751953,126.47227478027344,122.8011474609375,103.92611694335938,5696725.0,3.0,-2.6195769517046443,131.95779669361104,100.51579110546123,41.96112465178619,-126.7997117323369,28.93824336864863,115.37432810465495,111.49854278564453,39.619998931884766,67.57031536751738 102528,2020-03-05,INTC,57.060001373291016,58.65999984741211,56.61000061035156,51.33585739135742,29099200.0,3.0,-1.6313366445405464,64.8617035995335,48.192545973220405,44.13884897196121,-123.77473468488202,28.392400511595774,57.377671305338545,55.14770323435466,39.619998931884766,67.57031536751738 102529,2020-03-05,JNJ,140.8000030517578,142.67999267578125,139.83999633789062,129.3716583251953,11339200.0,3.0,-1.893748350349881,142.38284737142777,123.21136954751756,48.06175691358046,-102.3395912697447,33.82200472934721,133.81199951171874,132.50693346659344,39.619998931884766,67.57031536751738 102530,2020-03-05,JPM,115.66999816894531,116.43000030517578,112.58000183105469,101.63758087158203,25025600.0,3.0,-4.501881329720575,131.9602000315094,100.36334275413513,34.83865118986127,-194.24240090431545,54.71380481938755,117.4196403503418,119.76528193155924,39.619998931884766,67.57031536751738 102531,2020-03-05,KO,57.79999923706055,58.16999816894531,56.189998626708984,50.47636413574219,17948500.0,3.0,-0.2639288414371066,55.23411607913883,48.473697946740074,49.852970227233634,-64.65281989951005,4.533503011919004,51.7843692779541,50.418524424235024,39.619998931884766,67.57031536751738 102532,2020-03-05,MCD,202.63999938964844,203.91000366210938,196.3300018310547,183.14476013183594,4107200.0,3.0,-2.1101970133677526,205.8232071857097,180.79020834163407,44.51948371089402,-171.57611731265632,33.826928798883834,194.12689565022785,189.46467310587565,39.619998931884766,67.57031536751738 102533,2020-03-05,MMM,150.8000030517578,154.35000610351562,149.5500030517578,131.18235778808594,5887000.0,3.0,-3.7184270514111404,143.89834516066804,125.37995913010343,42.38245727400309,-90.68435655917452,47.21210700607474,137.16808446248373,144.16031227111816,39.619998931884766,67.57031536751738 102534,2020-03-05,MRK,77.7957992553711,78.97901153564453,77.23282623291016,69.11356353759766,15017840.0,3.0,-1.409958995763219,73.58453436071049,65.35929651087154,44.972940843908596,-47.8849681020385,21.41604937563206,70.81527328491211,73.60199712117513,39.619998931884766,67.57031536751738 102535,2020-03-05,MSFT,166.0500030517578,170.8699951171875,165.69000244140625,160.98780822753906,47817300.0,3.0,-1.3022755450151067,189.44053341491866,152.47619784728835,49.75654466738788,-56.6048877944804,15.88619109858302,168.84855244954426,161.0410888671875,39.619998931884766,67.57031536751738 102536,2020-03-05,NKE,91.26000213623047,91.68000030517578,89.94000244140625,87.519287109375,8851100.0,3.0,-2.459498277021339,103.72997474859774,83.66718025018154,41.49981273842699,-130.02696955268442,31.314146433289768,94.62278569539389,95.93016153971354,39.619998931884766,67.57031536751738 102537,2020-03-05,PG,121.30000305175781,122.9000015258789,120.27999877929688,110.8387222290039,9363500.0,3.0,-1.2107556315444299,119.47392742441441,104.44256122304652,48.48619394702441,-54.24688287652916,8.828895362492178,112.76244761149088,112.86790860493979,39.619998931884766,67.57031536751738 102538,2020-03-05,TRV,127.6500015258789,129.3300018310547,126.80999755859375,117.25792694091797,2445500.0,3.0,-2.1467919254616845,130.532329147455,111.81383708179307,44.69726328679352,-101.64016344796018,16.831005673150397,121.66783727010092,123.51634661356609,39.619998931884766,67.57031536751738 102539,2020-03-05,UNH,281.6000061035156,289.4200134277344,279.94000244140625,267.9382629394531,5908400.0,3.0,-4.402451737558067,302.7182729364088,236.5407907842943,50.33330086013539,-4.848594511301255,1.5114162699286726,269.68287760416666,273.0559407552083,39.619998931884766,67.57031536751738 102540,2020-03-05,V,191.24000549316406,191.9199981689453,185.63999938964844,182.5022430419922,10106900.0,3.0,-3.5040833479430376,215.5210499316532,172.95125841795615,45.86265048125374,-115.93749226445418,22.06313222895259,195.62006683349608,190.8114242553711,39.619998931884766,67.57031536751738 102541,2020-03-05,VZ,56.869998931884766,57.52000045776367,56.4900016784668,46.754066467285156,21249900.0,3.0,-0.5918821707169286,49.72553015376943,44.82057771061045,46.23427447199463,-79.02156140627457,13.527638163419176,47.74351183573405,48.45699806213379,39.619998931884766,67.57031536751738 102542,2020-03-05,WBA,47.25,48.970001220703125,47.130001068115234,41.43079376220703,7237100.0,3.0,-1.350724272244598,47.35480410040456,38.08440793572826,41.78731132025965,-89.88511415756358,20.33881401587433,43.12175801595052,45.606824747721355,39.619998931884766,67.57031536751738 102543,2020-03-05,WMT,114.4000015258789,117.25,113.91000366210938,109.23917388916016,8546100.0,3.0,-0.572831694312498,114.2036304632507,103.69236486755983,49.60057025525587,6.1169979301209345,2.514283106437455,108.94297205607096,110.17040379842122,39.619998931884766,67.57031536751738 102544,2020-03-06,AAPL,70.5,72.70500183105469,70.30750274658203,70.65559387207031,226176800.0,4.0,-1.4237421095188836,83.4041700667446,66.02768036660501,47.66043036154289,-111.57390073220643,31.155600200148964,75.63608957926432,73.8554178873698,41.939998626708984,116.12690249106087 102545,2020-03-06,AMGN,203.97000122070312,211.61000061035156,203.82000732421875,189.08570861816406,3100500.0,4.0,-4.380202457902129,210.02528522673956,179.80699016388544,44.359292838416756,-108.1574278173882,29.625561829272996,196.6376159667969,205.06584904988605,41.939998626708984,116.12690249106087 102546,2020-03-06,AXP,105.7300033569336,108.7699966430664,103.79000091552734,102.61231231689453,9897700.0,4.0,-5.275112835477842,139.12503116989473,97.05771571731232,37.430648498395946,-163.32277482087227,48.29337201933266,120.52427241007487,119.91947530110677,41.939998626708984,116.12690249106087 102547,2020-03-06,BA,253.6999969482422,264.2900085449219,249.8000030517578,262.3299865722656,12861800.0,4.0,-16.06698396415709,372.9874774354554,252.86529050888055,33.58887870820746,-200.9831762112081,49.43183983387597,315.472499593099,322.39358876546225,41.939998626708984,116.12690249106087 102548,2020-03-06,CAT,119.0,121.8499984741211,118.83000183105469,111.30886840820312,5767900.0,4.0,-3.8894263826247624,131.9170057143759,109.05966436008701,37.55525116860003,-174.02361242339373,40.74149056532869,121.68307825724284,127.65269635518392,41.939998626708984,116.12690249106087 102549,2020-03-06,CRM,165.6699981689453,167.57000732421875,158.5399932861328,164.0800018310547,9757700.0,4.0,-3.567845912921996,200.63101123549785,163.66398693344746,42.32960964334127,-212.4830628958939,37.91074376024574,182.8116663614909,176.58433329264324,41.939998626708984,116.12690249106087 102550,2020-03-06,CSCO,38.0,39.95000076293945,37.79999923706055,35.31765365600586,48605600.0,4.0,-1.8358105867322365,45.92577448983602,33.01736897329874,36.2813107946403,-146.35231649621312,55.35378846217761,40.4260139465332,41.24362284342448,41.939998626708984,116.12690249106087 102551,2020-03-06,CVX,93.91999816894531,96.05999755859375,93.41999816894531,81.38241577148438,16861900.0,4.0,-3.5636404082852096,100.03819807610324,76.70079423346706,34.715730922578885,-130.54291677935072,42.94101956670985,89.7207659403483,94.67626825968425,41.939998626708984,116.12690249106087 102552,2020-03-06,DIS,110.76000213623047,115.87000274658203,110.31999969482422,115.2699966430664,22899600.0,4.0,-6.996390901540778,152.92880795186142,108.25119082743545,32.86835594157371,-152.16012367169543,58.343483065271954,133.61499888102213,139.54118067423502,41.939998626708984,116.12690249106087 102553,2020-03-06,GS,190.67999267578125,196.3000030517578,189.27999877929688,177.28201293945312,5071900.0,4.0,-9.15385541299932,231.4608443613633,174.6625748280898,34.52722253744895,-173.58135031234147,55.50500317839043,208.82611846923828,211.84185078938802,41.939998626708984,116.12690249106087 102554,2020-03-06,HD,227.57000732421875,230.2899932861328,222.25,208.92672729492188,7399900.0,4.0,-0.5746858071920826,231.25546138970108,202.6421963861778,48.538199110756295,-112.80495888394259,13.055504837599294,215.8093058268229,209.12196248372396,41.939998626708984,116.12690249106087 102555,2020-03-06,HON,158.80999755859375,165.1199951171875,157.5800018310547,152.77960205078125,5021600.0,4.0,-3.093737596556565,174.01616309111387,146.40686547333928,43.01290264982843,-140.029402048999,38.46999670630147,160.94454600016277,162.973765818278,41.939998626708984,116.12690249106087 102556,2020-03-06,IBM,121.12810516357422,122.6864242553711,119.04397583007812,102.46607971191406,8570192.0,4.0,-3.0370769665678097,131.5009159836407,98.77381775049012,40.79876777478137,-141.70993385629558,36.80629330434347,115.00896072387695,111.43428535461426,41.939998626708984,116.12690249106087 102557,2020-03-06,INTC,55.18000030517578,56.0099983215332,54.540000915527344,50.26335525512695,36259200.0,4.0,-1.777108867192581,64.5822798595439,47.45174075508012,42.595916153926,-143.18188483678637,37.17065251254976,57.16017557779948,55.14044844309489,41.939998626708984,116.12690249106087 102558,2020-03-06,JNJ,138.47999572753906,143.00999450683594,137.41000366210938,129.38990783691406,12239100.0,4.0,-1.785134431128597,141.55413032702026,123.08105491467897,48.08442167617632,-103.22997379285985,40.27892850423255,133.64319407145183,132.5436809539795,41.939998626708984,116.12690249106087 102559,2020-03-06,JPM,106.26000213623047,110.31999969482422,105.0199966430664,96.38493347167969,38159400.0,4.0,-5.268342227826736,132.60956252804803,97.08051544436408,31.510899284209444,-219.4061901984089,63.98174063187261,116.57362696329753,119.38667704264323,41.939998626708984,116.12690249106087 102560,2020-03-06,KO,54.939998626708984,55.90999984741211,53.97999954223633,49.159725189208984,22353900.0,4.0,-0.38714162154189324,55.25955566003654,48.11643349096444,46.240579306509005,-157.0877999111493,19.875973595446446,51.70815925598144,50.43616828918457,41.939998626708984,116.12690249106087 102561,2020-03-06,MCD,192.89999389648438,199.5800018310547,191.2100067138672,183.6434326171875,6360100.0,4.0,-2.40270794844173,205.91146839868597,179.53040477025937,44.94787906000994,-182.62373705384366,41.51195457923977,193.7195551554362,189.54764302571616,41.939998626708984,116.12690249106087 102562,2020-03-06,MMM,149.58999633789062,154.74000549316406,147.8699951171875,133.12310791015625,7155100.0,4.0,-3.368420156181884,143.24621614107292,125.35818525663217,44.16835196783979,-81.47854853086638,50.24333363376875,136.51842829386393,143.94868049621581,41.939998626708984,116.12690249106087 102563,2020-03-06,MRK,76.3072509765625,78.83587646484375,75.79198455810547,69.63880157470703,14208574.0,4.0,-1.2337555831597342,73.16963999033428,65.47936818837667,46.03355788401706,-53.64240049086067,28.532918900857524,70.6356694539388,73.51846733093262,41.939998626708984,116.12690249106087 102564,2020-03-06,MSFT,162.61000061035156,163.11000061035156,156.0,156.43710327148438,72821100.0,4.0,-1.8823129634458269,189.22518137041394,150.6040559953087,47.28250081764823,-113.90385142434094,31.036527005666148,168.6969955444336,161.2125025431315,41.939998626708984,116.12690249106087 102565,2020-03-06,NKE,88.36000061035156,89.38999938964844,85.87999725341797,85.37430572509766,12336400.0,4.0,-2.6915482007701996,103.72424292175101,82.54896264465525,39.255185112555175,-158.21882269927164,42.132023678498356,94.15981165568034,95.8012908935547,41.939998626708984,116.12690249106087 102566,2020-03-06,PG,118.02999877929688,122.61000061035156,117.55000305175781,110.86607360839844,9817400.0,4.0,-1.0803076334786113,119.00713753251264,104.40997062178423,48.52261067408796,-72.93705537671758,17.101221387286632,112.66129506429037,112.83035608927409,41.939998626708984,116.12690249106087 102567,2020-03-06,TRV,124.20999908447266,125.79000091552734,122.45999908447266,114.34523010253906,2550400.0,4.0,-2.314633996627933,130.28719199346534,110.99099327875147,42.262117063938064,-155.73310345409442,29.05030926254792,121.38237075805664,123.35437863667806,41.939998626708984,116.12690249106087 102568,2020-03-06,UNH,275.4200134277344,284.9700012207031,271.8999938964844,268.800048828125,5361900.0,4.0,-3.5864407158813947,302.1330239200859,236.31264563557815,50.595789659597784,-24.537814992850382,6.608284242677147,269.1907989501953,273.15584055582684,41.939998626708984,116.12690249106087 102569,2020-03-06,V,183.5399932861328,185.99000549316406,179.97999572753906,179.9642333984375,15183200.0,4.0,-3.8890110611148145,215.4677549484908,171.20975512230999,44.61425712205035,-141.13299046384023,30.788402599925114,194.90873057047526,190.83915583292642,41.939998626708984,116.12690249106087 102570,2020-03-06,VZ,55.290000915527344,57.209999084472656,55.099998474121094,46.51686477661133,22510800.0,4.0,-0.5638564284782461,49.556908824833165,44.778987094966645,45.53914599087381,-111.59200890768392,23.87798588450334,47.64426752726237,48.409126154581706,41.939998626708984,116.12690249106087 102571,2020-03-06,WBA,47.25,50.84000015258789,47.18000030517578,42.900146484375,11823800.0,4.0,-1.1257859129534111,47.119710407185785,38.10576910026051,45.92419190407075,-46.496750908681314,2.822661776926727,43.05584602355957,45.49795049031575,41.939998626708984,116.12690249106087 102572,2020-03-06,WMT,113.87000274658203,117.91000366210938,113.01000213623047,110.47368621826172,9803700.0,4.0,-0.3482578565899388,114.28402707339016,103.69866640805516,51.22345202182036,21.189400272298215,6.476414849072638,108.98757756551107,110.13694966634115,41.939998626708984,116.12690249106087 102631,2020-03-09,AAPL,65.9375,69.52249908447266,65.75,65.06731414794922,286744800.0,0.0,-1.9031052681160077,83.57886680729587,64.5363339983682,41.93616981378615,-175.76740208382864,42.67497314408051,75.21736399332683,73.84859631856283,54.459999084472656,415.73822214478747 102632,2020-03-09,AMGN,197.74000549316406,203.6199951171875,190.75,178.0628204345703,4065600.0,0.0,-5.079846373686763,209.78045009434854,177.4178531283077,39.375898707512924,-189.07644382654954,44.85648160586756,195.87074228922526,204.559858194987,54.459999084472656,415.73822214478747 102633,2020-03-09,AXP,100.87000274658203,101.44000244140625,96.94000244140625,93.17963409423828,12266300.0,0.0,-6.28578934841147,140.0069340504669,92.99714462384954,32.436235530230604,-192.93972558754137,57.23924051952331,119.36075185139974,119.56883265177409,54.459999084472656,415.73822214478747 102634,2020-03-09,BA,238.0,241.47999572753906,224.3699951171875,227.1699981689453,11585500.0,0.0,-19.875254760097334,377.7850661280796,237.3088715550258,28.036117024155104,-241.08283775945523,59.75540982892645,312.3401891072591,320.4157162984212,54.459999084472656,415.73822214478747 102635,2020-03-09,CAT,112.98999786376953,112.98999786376953,104.02999877929688,95.4115219116211,8636200.0,0.0,-5.289747427743279,135.1056898693239,103.18475355108626,28.72509733982764,-297.737286781951,60.74578435812536,120.57344258626303,127.07503763834636,54.459999084472656,415.73822214478747 102636,2020-03-09,CRM,151.6999969482422,157.7100067138672,150.63999938964844,151.2100067138672,9657100.0,0.0,-5.228935677380036,203.39846204529357,157.44553667296816,36.42758024004917,-259.61452841932106,47.48758027000381,181.78166656494142,176.4978335062663,54.459999084472656,415.73822214478747 102637,2020-03-09,CSCO,36.900001525878906,39.560001373291016,36.290000915527344,33.7867431640625,61535300.0,0.0,-1.9771316089068662,45.766689409218266,32.285501752891115,33.56764596183369,-153.12289318196838,60.812719853259566,40.10292142232259,41.15731398264567,54.459999084472656,415.73822214478747 102638,2020-03-09,CVX,82.2300033569336,88.01000213623047,80.0,68.87452697753906,30595500.0,0.0,-4.555090029676137,101.63490298356646,72.79790570173628,25.783012268918867,-228.8648664007985,63.49392931298768,88.8701784769694,94.16601994832357,54.459999084472656,415.73822214478747 102639,2020-03-09,DIS,108.69000244140625,110.43000030517578,104.27999877929688,104.3499984741211,26233600.0,0.0,-7.933549680846781,153.39226440496898,104.12073379449393,27.7324604884745,-179.8276251872301,65.20616074514672,132.42399876912435,138.8598491668701,54.459999084472656,415.73822214478747 102640,2020-03-09,GS,173.5800018310547,179.25,170.16000366210938,158.85975646972656,6443000.0,0.0,-11.186246573950797,233.86704300259026,166.39658919955815,28.89445894493828,-222.59241471732514,67.04955549587505,206.75346781412762,211.1106964111328,54.459999084472656,415.73822214478747 102641,2020-03-09,HD,213.8699951171875,216.17999267578125,207.25,192.4236602783203,10120500.0,0.0,-2.2075571942700662,233.74873429749977,197.69494551207055,40.73518236517663,-260.26545341664746,31.214345011549664,215.15283864339193,209.03906656901043,54.459999084472656,415.73822214478747 102642,2020-03-09,HON,152.5,157.25999450683594,149.74000549316406,142.37571716308594,5849000.0,0.0,-3.96175453137252,175.09652360417988,143.32616468927716,36.70259341651247,-212.49008992001885,48.82925085343054,160.22063802083332,162.65952173868814,54.459999084472656,415.73822214478747 102643,2020-03-09,IBM,114.87571716308594,117.02677154541016,112.12236785888672,94.50817108154297,11252345.0,0.0,-3.9643864761732033,132.02707274600698,95.3917977984266,35.287280225275225,-181.53025205073266,48.11862873628763,114.43946151733398,111.23752848307292,54.459999084472656,415.73822214478747 102644,2020-03-09,INTC,51.91999816894531,52.709999084472656,50.0,45.82915115356445,56197000.0,0.0,-2.2247916039569446,64.85660671973892,45.81020007347397,37.05575442703966,-187.55532485868062,51.19700526301937,56.64091478983561,55.058393414815264,54.459999084472656,415.73822214478747 102645,2020-03-09,JNJ,136.3300018310547,139.67999267578125,134.89999389648438,124.2973861694336,13848600.0,0.0,-2.0859356880490623,141.21681880361092,122.09853993051998,42.70486853241041,-144.56840202724095,46.08709344805176,133.31097488403321,132.5032475789388,54.459999084472656,415.73822214478747 102646,2020-03-09,JPM,96.56999969482422,99.2300033569336,93.0,83.32909393310547,40352000.0,0.0,-6.8502991655702345,135.18615972525873,90.60410898201667,25.29764056259897,-268.63603558234735,73.27679088685343,115.39319178263347,118.78914578755696,54.459999084472656,415.73822214478747 102647,2020-03-09,KO,52.04999923706055,53.58000183105469,51.47999954223633,46.13505935668945,27898300.0,0.0,-0.7205478647133887,55.6750525652568,47.048853379567426,39.44762725501847,-244.808016914045,32.91339585957711,51.53557523091634,50.40784905751546,54.459999084472656,415.73822214478747 102648,2020-03-09,MCD,187.6699981689453,194.47000122070312,184.10000610351562,172.56166076660156,7788500.0,0.0,-3.488517883393257,207.5811456987578,175.69664208200393,38.171992342386865,-231.43686552595645,50.11239141351444,193.00951080322267,189.44178721110026,54.459999084472656,415.73822214478747 102649,2020-03-09,MMM,146.58999633789062,149.4600067138672,143.5500030517578,124.81428527832031,8194400.0,0.0,-3.7186237370326864,143.4265394667266,123.91435027326362,38.83697239549915,-150.96541153184776,57.026333398777254,135.58007634480794,143.62962176005047,54.459999084472656,415.73822214478747 102650,2020-03-09,MRK,74.42748260498047,77.02290344238281,73.46373748779297,66.89392852783203,18942810.0,0.0,-1.3006088153930762,72.82676004688916,65.30376973826709,41.68947527025809,-112.76947631528304,38.200476568594475,70.4374277750651,73.38386052449545,54.459999084472656,415.73822214478747 102651,2020-03-09,MSFT,151.0,157.75,150.0,145.83499145507812,70419300.0,0.0,-3.1610598838846897,190.0550400202148,146.60139003349616,42.222630104337874,-163.13986957050625,38.38251161676582,168.24610799153646,161.210915629069,54.459999084472656,415.73822214478747 102652,2020-03-09,NKE,81.88999938964844,86.73999786376953,80.91999816894531,81.2679214477539,13272700.0,0.0,-3.1702555967630133,104.15738197375671,80.66120857189759,35.457131565587545,-192.3811482091075,52.00389428566565,93.59175491333008,95.59787826538086,54.459999084472656,415.73822214478747 102653,2020-03-09,PG,115.2699966430664,120.02999877929688,115.12000274658203,105.7629165649414,13116500.0,0.0,-1.3728830386489363,118.84791070553219,103.65609701541509,42.696809567961026,-137.4648836546726,23.689371870565772,112.38548202514649,112.71680997212728,54.459999084472656,415.73822214478747 102654,2020-03-09,TRV,116.12000274658203,118.4800033569336,113.30000305175781,107.13528442382812,3658300.0,0.0,-2.994908961266418,130.94785444183574,108.58623445586936,37.08798703251422,-250.0104903932893,46.68306090845655,120.83855946858723,123.07087046305338,54.459999084472656,415.73822214478747 102655,2020-03-09,UNH,264.4599914550781,281.44000244140625,259.239990234375,258.9237060546875,8070700.0,0.0,-3.6941011256581078,301.619684627888,235.33175275004172,47.612557695966814,-71.34576115547618,17.690263935067478,268.57940673828125,273.0598856608073,54.459999084472656,415.73822214478747 102656,2020-03-09,V,171.2100067138672,179.57000732421875,168.30999755859375,167.04969787597656,20486400.0,0.0,-5.17649274631907,216.74005067064675,166.8804510383376,39.02286183154941,-196.41424413713546,44.48629955470322,193.81629587809246,190.6623675028483,54.459999084472656,415.73822214478747 102657,2020-03-09,VZ,54.369998931884766,57.58000183105469,54.0099983215332,45.66618728637695,31862200.0,0.0,-0.6033335364469465,49.30953882759696,44.690179647744834,43.13321438265153,-132.39674291630774,30.819232114329985,47.52293802897135,48.34410794576009,54.459999084472656,415.73822214478747 102658,2020-03-09,WBA,48.029998779296875,50.779998779296875,48.0,41.14200973510742,12341100.0,0.0,-1.0769729115933089,46.8548942898479,38.002088132027104,42.211130303211306,-53.31996036258001,2.822661776926729,42.9666929880778,45.36398385365804,54.459999084472656,415.73822214478747 102659,2020-03-09,WMT,113.81999969482422,120.62999725341797,112.7300033569336,110.40772247314453,19747800.0,0.0,-0.17360300776718418,114.34575248764949,103.70384925795597,51.13244164346843,55.30957151011473,5.8816522179042,109.07521743774414,110.1058516184489,54.459999084472656,415.73822214478747 102660,2020-03-10,AAPL,69.28500366210938,71.61000061035156,67.34249877929688,69.75355529785156,285290000.0,1.0,-1.8831556822028261,83.06887339773756,64.16114598092456,47.415059697452214,-112.02598705924056,31.871239518912077,75.03093643188477,73.91057065327962,47.29999923706055,111.25259381538541 102661,2020-03-10,AMGN,203.36000061035156,207.10000610351562,194.6699981689453,185.62982177734375,3928700.0,1.0,-4.96647501684447,208.70497451821345,176.78630203207953,43.85511930389471,-128.4140244112533,36.451113204250255,195.43453623453777,204.17745869954427,47.29999923706055,111.25259381538541 102662,2020-03-10,AXP,101.93000030517578,103.37000274658203,97.44999694824219,97.92918395996094,9793200.0,1.0,-6.627115523405379,139.63828818722828,90.6222586877717,36.826897409379306,-153.3996332446829,49.451573323695676,118.4968022664388,119.30144309997559,47.29999923706055,111.25259381538541 102663,2020-03-10,BA,237.0,237.8300018310547,215.0,231.00999450683594,13059600.0,1.0,-22.326119581699174,377.9681423132729,225.96364784785987,29.355578591739032,-209.03289989903902,62.75062680036183,309.5496063232422,318.46705067952473,47.29999923706055,111.25259381538541 102664,2020-03-10,CAT,108.63999938964844,109.05999755859375,99.11000061035156,97.63018035888672,8293200.0,1.0,-6.149596035074282,136.36187774623892,99.37710693393687,31.065149317061,-266.2555031403188,64.95036626477253,119.67986679077148,126.51721051534017,47.29999923706055,111.25259381538541 102665,2020-03-10,CRM,157.22999572753906,161.47000122070312,151.0,161.33999633789062,11443900.0,1.0,-5.662679931066009,203.12707390873123,154.9389249316008,42.909113677718096,-184.91330333320127,36.755714100888056,181.13599955240886,176.58033345540363,47.29999923706055,111.25259381538541 102666,2020-03-10,CSCO,39.25,40.150001525878906,37.869998931884766,35.673675537109375,50536500.0,1.0,-1.9147972733430052,45.18842743998807,32.08139983051975,39.351570151213444,-111.2545132887291,52.99911751639681,39.88366940816243,41.099803098042806,47.29999923706055,111.25259381538541 102667,2020-03-10,CVX,86.23999786376953,86.30000305175781,81.04000091552734,72.55430603027344,22642900.0,1.0,-4.986413312545764,101.78946352997859,70.63340710600774,31.172877929544867,-186.70677968342173,63.49392931298768,88.18332087198893,93.74044965108236,47.29999923706055,111.25259381538541 102668,2020-03-10,DIS,108.0999984741211,111.58000183105469,102.43000030517578,111.45999908447266,24083700.0,1.0,-8.010200531262512,152.088059609857,102.31193886426412,34.61411017368978,-144.97285258227782,66.98687932003816,131.6093322753906,138.27233225504557,47.29999923706055,111.25259381538541 102669,2020-03-10,GS,181.6199951171875,185.39999389648438,173.2899932861328,169.46817016601562,6803900.0,1.0,-11.804842014035586,233.16436413494688,162.3587956550922,35.192639334804284,-168.76328697926937,53.367543082453786,205.149555460612,210.56685689290364,47.29999923706055,111.25259381538541 102670,2020-03-10,HD,217.2100067138672,225.8300018310547,211.0,206.35755920410156,7206600.0,1.0,-2.350178939989405,233.41517837725155,196.6652751139594,48.03218623194076,-145.77274777832199,14.734928595256166,214.9855224609375,209.24783198038736,47.29999923706055,111.25259381538541 102671,2020-03-10,HON,155.85000610351562,161.94000244140625,153.35000610351562,150.60009765625,5477600.0,1.0,-3.9406006428833678,174.71293753774626,142.37714119760528,43.48308597922593,-132.99992150452755,34.391252842088086,159.8817357381185,162.45193354288736,47.29999923706055,111.25259381538541 102672,2020-03-10,IBM,117.38050079345703,119.38814544677734,110.6692123413086,100.09156036376953,11935592.0,1.0,-4.20033425205483,131.1428434070968,93.8966753306962,41.06573686730011,-148.68126698334194,39.041581409747025,114.10741551717122,111.13581263224283,47.29999923706055,111.25259381538541 102673,2020-03-10,INTC,52.7599983215332,54.0,50.43000030517578,48.65009689331055,36569000.0,1.0,-2.3251537278358043,64.49591705949314,45.05242354719631,42.01875500568474,-144.35601675930067,41.59570479370559,56.298793156941734,55.01617933909098,47.29999923706055,111.25259381538541 102674,2020-03-10,JNJ,139.97000122070312,141.9499969482422,134.22999572753906,129.03463745117188,12698100.0,1.0,-1.919934454465789,140.45381582836342,122.01815759082602,48.27376874009037,-101.17779672413016,33.53221896000492,133.1236890157064,132.5268325805664,47.29999923706055,111.25259381538541 102675,2020-03-10,JPM,99.0,101.27999877929688,94.58000183105469,89.80350494384766,31102700.0,1.0,-7.49518079781069,135.261442030589,87.2256299603778,32.15985273002235,-202.82372960707687,65.49077900386398,114.4618631998698,118.3042470296224,47.29999923706055,111.25259381538541 102676,2020-03-10,KO,53.220001220703125,53.79999923706055,51.16999816894531,47.736351013183594,27457400.0,1.0,-0.8458138448600323,55.60605241430092,46.57608221399498,43.95658505416279,-190.4290254936957,34.329791772500954,51.422298431396484,50.40354919433594,47.29999923706055,111.25259381538541 102677,2020-03-10,MCD,190.9499969482422,200.0,187.88999938964844,184.56692504882812,5835200.0,1.0,-3.341783583324144,207.2070936272854,174.96029681460917,47.107809319538546,-133.92149988192068,33.759413453705335,192.7577662150065,189.53953704833984,47.29999923706055,111.25259381538541 102678,2020-03-10,MMM,149.02000427246094,153.3800048828125,144.8800048828125,132.81988525390625,5651700.0,1.0,-3.311998923555308,143.02759389836558,123.84433374445665,45.405323502310495,-83.36386162489991,38.687397365726156,134.9807029724121,143.42853507995605,47.29999923706055,111.25259381538541 102679,2020-03-10,MRK,76.79389190673828,78.41603088378906,73.95037841796875,69.4863052368164,17527486.0,1.0,-1.1313656693846355,72.30224474793454,65.5199079620264,46.6117756779966,-66.0614119082106,27.195060862055122,70.32220967610677,73.29414278666178,47.29999923706055,111.25259381538541 102680,2020-03-10,MSFT,158.16000366210938,161.02999877929688,152.5800018310547,155.8077850341797,65354400.0,1.0,-3.331353169839957,188.3896715410175,145.62678353710749,47.67171062731394,-119.34910458565686,30.273409015041754,168.21648050944012,161.3663693745931,47.29999923706055,111.25259381538541 102681,2020-03-10,NKE,86.69000244140625,88.4000015258789,82.87999725341797,85.31632995605469,12755900.0,1.0,-3.186233013511014,103.85708572328477,79.85584533750625,41.25396243817267,-137.83718172279956,43.26052458872255,93.21613591512045,95.45920918782552,47.29999923706055,111.25259381538541 102682,2020-03-10,PG,118.95999908447266,120.81999969482422,114.44000244140625,109.85456085205078,11419100.0,1.0,-1.2600644182164018,118.40628768781137,103.58558242937612,47.88652692512078,-95.89094372389971,20.36506732008221,112.22934951782227,112.66556968688965,47.29999923706055,111.25259381538541 102683,2020-03-10,TRV,118.58000183105469,119.77999877929688,113.80000305175781,110.24237823486328,2615200.0,1.0,-3.245898570159696,130.72926428191008,107.3522039187735,40.34399804093552,-188.81650973872513,41.3535596762239,120.43037541707356,122.85303916931153,47.29999923706055,111.25259381538541 102684,2020-03-10,UNH,279.7200012207031,283.8999938964844,272.5,265.1354675292969,7366000.0,1.0,-3.2408272991535227,301.28030837456697,235.00544907172207,49.54805440520455,-26.572113009108666,14.859272724191436,268.4503112792969,273.05199381510414,47.29999923706055,111.25259381538541 102685,2020-03-10,V,179.47000122070312,182.61000061035156,171.8800048828125,178.24620056152344,16119400.0,1.0,-5.233043792617025,215.94009636753145,165.42625037319118,45.18425223175558,-133.1806259982409,36.93939332415466,193.20462697347006,190.67624893188477,47.29999923706055,111.25259381538541 102686,2020-03-10,VZ,56.06999969482422,56.88999938964844,53.91999816894531,46.23057174682617,34330900.0,1.0,-0.5823651764840534,48.91498719594521,44.78045347788292,45.1230700053712,-123.04007243875455,31.37157857089309,47.43050956726074,48.29051996866862,47.29999923706055,111.25259381538541 102687,2020-03-10,WBA,49.4900016784668,50.4900016784668,46.849998474121094,41.753536224365234,11190400.0,1.0,-0.9776731716513609,46.53461568364921,37.99986727228341,43.84480817067164,-57.90752394454655,11.840200725187014,42.892591603597005,45.2458225886027,47.29999923706055,111.25259381538541 102688,2020-03-10,WMT,118.0999984741211,120.68000030517578,114.91999816894531,112.88613891601562,12599100.0,1.0,0.1629216527961006,114.82639858112736,103.65103748454646,54.289144205946855,120.48268659884496,6.095829958428655,109.19866714477538,110.11825942993164,47.29999923706055,111.25259381538541 102689,2020-03-11,AAPL,69.34750366210938,70.30500030517578,67.96499633789062,67.33098602294922,255598800.0,2.0,-2.0393185905855375,82.67539342773765,63.47461420165689,45.13735296072703,-117.46554770442488,31.871239518912063,74.69270655314128,73.9293643951416,53.900001525878906,171.46525395881295 102690,2020-03-11,AMGN,201.0,203.9199981689453,195.80999755859375,178.31417846679688,3777000.0,2.0,-5.404637380081823,207.72272355096584,175.19269698126072,40.83747538533516,-140.4338886303117,36.45111320425026,194.69832356770834,203.64371846516926,53.900001525878906,171.46525395881295 102691,2020-03-11,AXP,100.30000305175781,100.95999908447266,93.87000274658203,90.42093658447266,8822900.0,2.0,-7.417962140338091,139.67774258207356,87.0514764731022,33.289139565754326,-160.78407025248953,53.971789246217625,117.32538197835287,118.87742500305175,53.900001525878906,171.46525395881295 102692,2020-03-11,BA,222.99000549316406,226.99000549316406,187.0,189.0800018310547,28503500.0,2.0,-27.336726825390315,383.00157129661204,205.599925590595,24.318908853997144,-228.24102759608226,69.90534469933658,305.36268259684243,315.881019337972,53.900001525878906,171.46525395881295 102693,2020-03-11,CAT,103.80000305175781,104.75,100.06999969482422,92.312744140625,6543600.0,2.0,-7.17736867606304,137.64397615802056,94.84036298382514,28.726790892420482,-245.5970945204371,64.95036626477253,118.57817789713542,125.82857704162598,53.900001525878906,171.46525395881295 102694,2020-03-11,CRM,157.67999267578125,159.6199951171875,150.14999389648438,154.57000732421875,10341300.0,2.0,-6.478032188679094,203.2400557782792,151.37194373343954,40.083718210261694,-179.7317610259933,37.84858620258887,180.1933329264323,176.51333363850912,53.900001525878906,171.46525395881295 102695,2020-03-11,CSCO,39.02000045776367,39.15999984741211,36.369998931884766,32.9767951965332,63594300.0,2.0,-2.059274533065782,44.65543858419646,31.53919413675081,34.86365658860554,-132.95139782962835,58.4815675969365,39.56562067667643,40.976875114440915,53.900001525878906,171.46525395881295 102696,2020-03-11,CVX,82.2300033569336,84.83999633789062,81.75,70.8894271850586,18412800.0,2.0,-5.400330284639722,101.62404972635106,68.50255855001613,30.148125216923603,-170.64753383463744,63.493929312987675,87.4204315185547,93.25084279378255,53.900001525878906,171.46525395881295 102697,2020-03-11,DIS,108.41999816894531,108.9000015258789,102.86000061035156,105.51000213623047,24771300.0,2.0,-8.453613911006258,151.21341558297337,99.6365836540872,31.977958531557547,-143.68395797618462,66.98687932003816,130.51399917602538,137.5828322092692,53.900001525878906,171.46525395881295 102698,2020-03-11,GS,178.47999572753906,180.77000427246094,170.97000122070312,158.01402282714844,5314000.0,2.0,-13.068689602227778,233.33165530773184,156.38784847644783,32.02433199165438,-169.62145798293295,54.85847028426508,203.0286117553711,209.7581059773763,53.900001525878906,171.46525395881295 102699,2020-03-11,HD,217.3000030517578,219.14999389648438,210.5,195.94764709472656,7253900.0,2.0,-3.2655572971841877,233.80362597881273,193.77843731464432,43.85868194697048,-180.0727283772959,15.323944611862137,214.38983510335285,209.28248926798503,53.900001525878906,171.46525395881295 102700,2020-03-11,HON,156.8300018310547,157.47999572753906,151.55999755859375,142.86940002441406,4826900.0,2.0,-4.495813781872982,174.59289942389032,140.1876883446644,39.38103371951705,-159.07512755975696,36.89424705535737,159.2258534749349,162.09419326782228,53.900001525878906,171.46525395881295 102701,2020-03-11,IBM,115.68833923339844,117.18929290771484,111.26194763183594,94.63652801513672,8835039.0,2.0,-4.772485839293992,130.6386417105564,91.55223429652366,37.66636557998695,-150.2720994835953,39.041581409747025,113.56892344156901,110.92253774007162,53.900001525878906,171.46525395881295 102702,2020-03-11,INTC,52.38999938964844,53.540000915527344,51.0099983215332,46.55916976928711,38563500.0,2.0,-2.544085148428387,64.01786076691907,44.11099360319811,39.62320461385195,-138.81380236526556,41.5957047937056,55.838544336954754,54.93194179534912,53.900001525878906,171.46525395881295 102703,2020-03-11,JNJ,138.08999633789062,138.75,131.5,120.07035064697266,17763400.0,2.0,-2.48309671504785,140.3349696254314,120.38542374615061,40.55708015519729,-152.58326957964002,40.145216757565485,132.61496225992838,132.3955810546875,53.900001525878906,171.46525395881295 102704,2020-03-11,JPM,97.69999694824219,100.05000305175781,94.55000305175781,85.576416015625,38127000.0,2.0,-8.252218449278246,135.27896361728656,83.45901016811383,30.281115394384983,-184.80727026203462,65.51501824695144,113.3182881673177,117.69218635559082,53.900001525878906,171.46525395881295 102705,2020-03-11,KO,52.349998474121094,52.650001525878906,51.13999938964844,46.44642639160156,22653900.0,2.0,-1.0372177723961613,55.63069453164574,45.89491009787087,41.38831939147574,-190.8227834879562,34.4729029140093,51.27996114095052,50.37493356068929,53.900001525878906,171.46525395881295 102706,2020-03-11,MCD,192.94000244140625,195.74000549316406,185.8300018310547,173.84532165527344,5625100.0,2.0,-4.044022410011422,207.38015829161432,172.37340463563177,41.55871176718703,-164.67653935727407,36.51343603339941,192.11651357014975,189.43427378336588,53.900001525878906,171.46525395881295 102707,2020-03-11,MMM,149.72999572753906,149.72999572753906,146.47000122070312,127.56944274902344,4748200.0,2.0,-3.3745133700972474,142.3296276124517,123.35081138290964,42.321736926787594,-109.07181574791991,38.68739736572616,134.49395523071288,143.14251645406088,53.900001525878906,171.46525395881295 102708,2020-03-11,MRK,76.17366027832031,76.4885482788086,74.45610809326172,67.13961029052734,14274179.0,2.0,-1.1730754433624924,71.75205373717789,65.56178751038071,43.197041122904885,-98.21685571917371,27.195060862055104,70.12453231811523,73.15703989664713,53.900001525878906,171.46525395881295 102709,2020-03-11,MSFT,157.1300048828125,157.6999969482422,151.14999389648438,148.74935913085938,56371600.0,2.0,-3.9898750110118044,187.7314152110232,143.35055958145728,44.592485619369974,-142.25929223501876,32.12701323132156,167.8492192586263,161.37939860026043,53.900001525878906,171.46525395881295 102710,2020-03-11,NKE,84.0,84.62999725341797,82.06999969482422,81.16162109375,16172000.0,2.0,-3.4938703516768044,103.79884495942562,78.39295573027164,37.662804186006404,-157.88455836997755,44.91328300620972,92.69656651814779,95.24262288411458,53.900001525878906,171.46525395881295 102711,2020-03-11,PG,117.5999984741211,118.44000244140625,110.68000030517578,101.68951416015625,16456000.0,2.0,-1.8086568087612278,118.83711762197234,102.00927596323274,40.343838345582135,-173.2470021406327,29.944404151107946,111.79072138468425,112.47960395812989,53.900001525878906,171.46525395881295 102712,2020-03-11,TRV,115.69000244140625,116.37000274658203,111.19000244140625,103.81610870361328,3032200.0,2.0,-3.918189439219546,131.00178962302758,104.87818245338845,36.321933211563156,-209.39274100056372,45.59585659391831,119.78783162434895,122.51314315795898,53.900001525878906,171.46525395881295 102713,2020-03-11,UNH,274.760009765625,285.239990234375,273.260009765625,263.0333557128906,7744600.0,2.0,-3.016455559478345,300.5578778953723,234.4959490089246,48.915387611763315,-25.07109787023606,13.272710945437035,268.19496154785156,272.9599868774414,53.900001525878906,171.46525395881295 102714,2020-03-11,V,177.64999389648438,178.72999572753906,170.1999969482422,168.82627868652344,14598200.0,2.0,-5.969161100484428,215.92825219465126,162.44177191423543,41.53183039428956,-148.81942935339902,38.82697033690625,192.24126892089845,190.52289657592775,53.900001525878906,171.46525395881295 102715,2020-03-11,VZ,55.36000061035156,55.529998779296875,54.189998626708984,44.84823989868164,21147400.0,2.0,-0.6695718205077483,48.86427811347561,44.515433419117166,41.44830023957606,-153.82665615594047,31.37157857089308,47.27046381632487,48.21267884572347,53.900001525878906,171.46525395881295 102716,2020-03-11,WBA,48.22999954223633,48.65999984741211,45.470001220703125,39.12907409667969,8593900.0,2.0,-1.0980914577042284,46.32933453000739,37.65640727602289,38.955581123617236,-110.65320286210411,21.217857171869834,42.71557172139486,45.075921312967935,53.900001525878906,171.46525395881295 102717,2020-03-11,WMT,117.51000213623047,119.02999877929688,112.80000305175781,107.83507537841797,10540000.0,2.0,0.021790074422838757,114.81241801825043,103.57360950860503,47.78175310445544,-12.486550594470131,3.823266356052398,109.13050257364908,110.03454602559408,53.900001525878906,171.46525395881295 102718,2020-03-12,AAPL,63.98500061035156,67.5,62.0,60.68172836303711,418474000.0,3.0,-2.6688534621537485,82.62276607843168,61.59675868658297,39.71973845807569,-178.71260887597387,45.3768340759606,74.07877489725749,73.82233854929606,75.47000122070312,258.200115971487 102719,2020-03-12,AMGN,184.6300048828125,196.25999450683594,181.77000427246094,163.58404541015625,4902600.0,3.0,-6.861389020981761,209.2044211881296,169.83682789634307,35.718136372728125,-210.60171557251618,49.86302344782373,193.40247650146483,202.85333506266275,75.47000122070312,258.200115971487 102720,2020-03-12,AXP,87.66000366210938,89.61000061035156,81.80999755859375,79.18704986572266,12206600.0,3.0,-8.849186639540761,140.66684111480006,81.34983445282688,28.980125113684494,-198.67911060727297,65.18337562899018,115.80383097330729,118.23342450459798,75.47000122070312,258.200115971487 102721,2020-03-12,BA,160.52999877929688,189.85000610351562,154.80999755859375,154.83999633789062,31734400.0,3.0,-33.68228306049602,389.79964741267423,179.74634715519682,21.240354123613017,-247.25776355053577,75.652517787374,299.85350290934247,312.8008659362793,75.47000122070312,258.200115971487 102722,2020-03-12,CAT,93.5,94.27999877929688,87.5,84.58409881591797,10285900.0,3.0,-8.517340387343538,138.97690720981038,89.16820997768964,25.80610749217408,-274.51734228518967,73.29967878332575,117.24820454915364,125.03009974161783,75.47000122070312,258.200115971487 102723,2020-03-12,CRM,144.33999633789062,151.22999572753906,140.10000610351562,140.58999633789062,13213000.0,3.0,-8.158231760491248,204.8648276364298,144.8601708376913,35.14079275868396,-215.86477431618002,48.98937365128838,178.82066599527994,176.1710001627604,75.47000122070312,258.200115971487 102724,2020-03-12,CSCO,34.5,35.81999969482422,33.0,29.550052642822266,51855300.0,3.0,-2.4223598316281993,44.25086435624138,30.45469480208382,30.318642558228845,-176.2292718984671,67.56720255115648,39.15470886230469,40.80228335062663,75.47000122070312,258.200115971487 102725,2020-03-12,CVX,77.2300033569336,78.12999725341797,72.86000061035156,65.10933685302734,25768200.0,3.0,-6.124171810235609,101.75703213608064,65.42525775039398,26.964579588932253,-203.9188666408513,71.73287015072319,86.48597005208333,92.67685661315917,75.47000122070312,258.200115971487 102726,2020-03-12,DIS,97.62000274658203,100.0,91.63999938964844,91.80999755859375,40392900.0,3.0,-9.797557933682427,151.55474010931104,94.2912582732573,27.067781930054352,-181.3328372254605,75.6303939382632,129.03899917602538,136.6733320871989,75.47000122070312,258.200115971487 102727,2020-03-12,GS,160.0,166.75,150.0,138.5162353515625,8357700.0,3.0,-15.465331703824177,235.25190737298226,146.51406705328725,27.642126497068475,-204.9565599009261,65.51234261782159,200.3326634724935,208.64038213094076,75.47000122070312,258.200115971487 102728,2020-03-12,HD,195.41000366210938,206.5800018310547,184.83999633789062,175.42233276367188,10928700.0,3.0,-5.5828667567549815,237.55778319483804,185.47793457859947,37.25586611022607,-289.19292054957515,38.59476707839132,213.10509440104167,208.9439707438151,75.47000122070312,258.200115971487 102729,2020-03-12,HON,143.38999938964844,145.47999572753906,134.44000244140625,125.60099029541016,7170500.0,3.0,-6.2571124442853545,176.88560534906856,133.67059505986697,32.33278982014457,-254.71086626239463,54.60151882048818,157.98787256876628,161.454976272583,75.47000122070312,258.200115971487 102730,2020-03-12,IBM,104.82791900634766,104.97132110595703,97.78202819824219,82.47504425048828,13088284.0,3.0,-6.13651230238159,131.29144587384386,86.687837268246,31.628189132464428,-208.8540314732974,56.450391900260385,112.67427088419596,110.5212589263916,75.47000122070312,258.200115971487 102731,2020-03-12,INTC,47.9900016784668,50.09000015258789,45.369998931884766,41.043453216552734,50661700.0,3.0,-3.126620372205629,64.08154422334485,42.07174519010729,34.288643069735,-183.5783602380937,55.66199197244014,55.2237351735433,54.75218817392985,75.47000122070312,258.200115971487 102732,2020-03-12,JNJ,127.30999755859375,133.75999450683594,124.5,114.24903106689453,21539200.0,3.0,-3.360402079840057,141.0725373864431,117.39561218020728,36.62414963502719,-200.43878585709683,52.97027637685196,131.88081130981445,132.16670341491698,75.47000122070312,258.200115971487 102733,2020-03-12,JPM,89.58999633789062,96.95999908447266,86.31999969482422,78.5223388671875,49725200.0,3.0,-9.314015145895667,135.6242635972534,78.65920426773684,27.507041793156418,-190.7855301748971,71.40522689072102,111.94552281697591,116.98042767842611,75.47000122070312,258.200115971487 102734,2020-03-12,KO,48.540000915527344,49.93000030517578,46.689998626708984,41.95391082763672,31913100.0,3.0,-1.533735278874417,56.37127977338683,44.064556637135624,34.1909241217502,-263.71588411294215,51.30129619305494,50.98787333170573,50.26729119618734,75.47000122070312,258.200115971487 102735,2020-03-12,MCD,174.77999877929688,179.83999633789062,169.3800048828125,157.11184692382812,9079300.0,3.0,-5.882987880608084,209.9712359922906,165.5363842469672,34.91782228781089,-254.807942819925,53.142993128629655,190.79358367919923,189.0377291361491,75.47000122070312,258.200115971487 102736,2020-03-12,MMM,139.9600067138672,141.7100067138672,130.33999633789062,115.73434448242188,8215800.0,3.0,-4.329146335292393,143.09697620737361,120.09255092275338,36.53587457161111,-242.51011333240893,60.42134782613604,133.71516850789388,142.65595512390138,75.47000122070312,258.200115971487 102737,2020-03-12,MRK,70.99236297607422,74.48473358154297,69.90457916259766,63.0731086730957,22664782.0,3.0,-1.5167789515065095,72.13402269967195,64.43429356924896,38.18268336869309,-193.94632710199056,43.87952023364971,69.763347752889,72.94891414642333,75.47000122070312,258.200115971487 102738,2020-03-12,MSFT,145.3000030517578,153.47000122070312,138.5800018310547,134.64222717285156,93226400.0,3.0,-5.5856975212751365,188.62847735561354,138.08223584018725,39.33888706556784,-198.06766874747692,45.69258140466129,166.92868092854818,161.13654912312825,75.47000122070312,258.200115971487 102739,2020-03-12,NKE,78.2300033569336,78.48999786376953,73.0,71.69275665283203,21534800.0,3.0,-4.450431579410676,104.50533436939918,74.93131419017112,31.24936928672507,-224.21780833657292,59.154705040603616,91.87967580159506,94.86741956075032,75.47000122070312,258.200115971487 102740,2020-03-12,PG,103.0,111.58000183105469,101.0,92.80452728271484,20988000.0,3.0,-2.926628070109217,120.89095319782054,97.98616548504079,34.26780083800344,-275.91361115670395,47.367845885229315,111.08539148966472,112.13196703592936,75.47000122070312,258.200115971487 102741,2020-03-12,TRV,105.61000061035156,110.66000366210938,101.22000122070312,94.20899963378906,3485600.0,3.0,-5.166640394175843,132.9010482724359,99.96967697780823,31.469911889892998,-258.7094551736792,58.001327764996105,118.85924580891927,122.0123654683431,75.47000122070312,258.200115971487 102742,2020-03-12,UNH,260.0,272.2300109863281,250.0,237.1163330078125,10496600.0,3.0,-4.873744975699424,299.3110879675079,230.71746733034362,42.0649086453516,-132.1114195434752,30.966498384317493,267.16945495605466,272.4065170288086,75.47000122070312,258.200115971487 102743,2020-03-12,V,158.5,172.0,156.99000549316406,156.26315307617188,27467700.0,3.0,-7.480053215445821,216.64544402846792,157.13078277817272,37.36476993395142,-190.8010960454843,51.12392920012495,190.79383188883463,190.119544728597,75.47000122070312,258.200115971487 102744,2020-03-12,VZ,51.95000076293945,54.0,50.75,41.87907791137695,45610600.0,3.0,-0.9671218930690486,49.41342706084074,43.39126539826571,35.09720207192632,-257.20117777295314,49.115636774921,47.04334602355957,48.09020875295003,75.47000122070312,258.200115971487 102745,2020-03-12,WBA,43.810001373291016,43.93000030517578,40.52000045776367,34.83992004394531,11245700.0,3.0,-1.522077145197919,46.456202931574,36.427269511052955,32.776316814972716,-221.54590777729447,44.04133453807952,42.4096129099528,44.844357363382976,75.47000122070312,258.200115971487 102746,2020-03-12,WMT,106.0199966430664,111.48999786376953,102.9800033569336,98.05329132080078,18774400.0,3.0,-0.8693446776102576,116.14707358821738,101.12696129337442,38.52952957857062,-330.8354377978289,34.25740165725045,108.75858154296876,109.77947832743327,75.47000122070312,258.200115971487 102747,2020-03-13,AAPL,66.22250366210938,69.9800033569336,63.23749923706055,67.951904296875,370732000.0,4.0,-2.551707449860814,81.61311455778389,61.45990294404717,46.92510635303776,-113.87804348088201,33.605807510784075,73.7110029856364,73.8173376083374,57.83000183105469,561.8630632592112 102748,2020-03-13,AMGN,189.75999450683594,203.1699981689453,188.52000427246094,181.41099548339844,6903900.0,4.0,-6.5024333033543655,207.90786210957782,169.25375288065658,44.438291856866385,-120.95442493787615,34.88602698291668,192.730571492513,202.26410395304362,57.83000183105469,561.8630632592112 102749,2020-03-13,AXP,90.37999725341797,100.08000183105469,84.30000305175781,94.4215316772461,12680400.0,4.0,-8.654384645238537,138.83489416625142,79.87702523682475,39.89474739226929,-132.93482384450405,34.728010835279036,114.7414306640625,117.85970764160156,57.83000183105469,561.8630632592112 102750,2020-03-13,BA,174.97000122070312,178.27999877929688,161.3800048828125,170.1999969482422,21168500.0,4.0,-37.044729827795834,389.1515170992569,163.13247643101647,25.610492050066767,-205.04420325667533,75.65251778737402,294.81390889485675,310.21976674397786,57.83000183105469,561.8630632592112 102751,2020-03-13,CAT,98.38999938964844,99.91000366210938,90.13999938964844,91.35009002685547,8718600.0,4.0,-8.930374874940426,138.1835489707364,86.28702826925382,32.061632765809534,-201.88683760386766,55.557924008828365,116.15629425048829,124.3469679514567,57.83000183105469,561.8630632592112 102752,2020-03-13,CRM,149.47000122070312,149.5,135.32000732421875,147.77999877929688,13765400.0,4.0,-8.808094685981246,204.39506923571304,141.24392917737288,39.13411867796007,-184.99272030548374,53.249990919684464,177.557666015625,175.93466669718424,57.83000183105469,561.8630632592112 102753,2020-03-13,CSCO,35.18000030517578,37.68000030517578,33.33000183105469,33.50193405151367,53859600.0,4.0,-2.363973331157524,43.64092840996893,30.203051234806455,39.69737587590932,-126.01129842330405,48.40638866667676,38.869889450073245,40.683542505900064,57.83000183105469,561.8630632592112 102754,2020-03-13,CVX,79.9800033569336,83.5,74.11000061035156,71.2224349975586,23497500.0,4.0,-6.133838432033471,100.68340537446021,64.1979453335476,34.52859536996891,-150.93460114150952,49.88974881129309,85.72630437215169,92.18506418863932,57.83000183105469,561.8630632592112 102755,2020-03-13,DIS,100.77999877929688,102.87000274658203,92.25,102.5199966430664,40960100.0,4.0,-9.884493546605455,149.707191001057,92.30080765616955,35.12385491407986,-140.02275418777234,63.896892904415836,127.86266581217448,135.90766525268555,57.83000183105469,561.8630632592112 102756,2020-03-13,GS,162.82000732421875,177.55999755859375,152.35000610351562,162.8677978515625,6368400.0,4.0,-15.224224869418805,232.29426245450173,143.98074822665063,38.51292084465465,-146.34538879170643,46.46416498802879,198.32630564371746,207.88222376505533,57.83000183105469,561.8630632592112 102757,2020-03-13,HD,200.4499969482422,205.82000732421875,190.0,189.30221557617188,10292300.0,4.0,-6.2275730690197975,237.28319991037705,182.52375351979873,43.2341930723759,-204.82242246964063,38.59476707839132,212.32050323486328,208.81468861897787,57.83000183105469,561.8630632592112 102758,2020-03-13,HON,142.14999389648438,149.67999267578125,138.02000427246094,139.1623992919922,6324800.0,4.0,-6.483919368735428,175.92101811613753,131.86513529572773,40.922726841479445,-172.58781629910285,44.00486154954783,157.11948928833007,161.0507386525472,57.83000183105469,561.8630632592112 102759,2020-03-13,IBM,103.90057373046875,104.35946655273438,96.37667083740234,86.59838104248047,13077197.0,4.0,-6.806335088603177,130.4164725840277,83.84376987813052,35.26782379046398,-179.5055569919265,57.793700677729696,111.94141031901042,110.18976109822592,57.83000183105469,561.8630632592112 102760,2020-03-13,INTC,48.2599983215332,55.0,47.7400016784668,49.055660247802734,48805100.0,4.0,-2.9082411932167958,63.00550353500583,41.97524368789456,45.34585676111767,-106.5234102333267,27.161280452900883,54.87181447347005,54.707316652933756,57.83000183105469,561.8630632592112 102761,2020-03-13,JNJ,129.32000732421875,134.9199981689453,124.6500015258789,122.33873748779297,20084200.0,4.0,-3.364121701530493,140.34635931669885,116.7690413791019,44.37820925610305,-145.61652708393828,47.37639223374892,131.42174784342447,132.06646906534831,57.83000183105469,561.8630632592112 102762,2020-03-13,JPM,95.98999786376953,103.98999786376953,92.0,92.66616821289062,38543300.0,4.0,-8.911481839076657,133.78778927622886,77.46626193226722,39.08250115023283,-125.94055256236071,48.27925438901407,110.9948720296224,116.4965721130371,57.83000183105469,561.8630632592112 102763,2020-03-13,KO,49.5099983215332,49.560001373291016,46.61000061035156,43.4974479675293,33697200.0,4.0,-1.78213508870072,56.430976375739405,43.05165340026157,38.02171020301698,-211.78934746179604,51.540453633806514,50.6923775990804,50.1853744506836,57.83000183105469,561.8630632592112 102764,2020-03-13,MCD,178.25999450683594,179.47000122070312,168.1999969482422,163.576171875,8042600.0,4.0,-6.741057550861228,209.9110531712268,162.00072356217163,38.824452840928565,-206.87978017652648,54.06560629924084,189.63290354410807,188.73729909261067,57.83000183105469,561.8630632592112 102765,2020-03-13,MMM,141.00999450683594,141.69000244140625,131.0,122.75223541259766,6580300.0,4.0,-4.46791138954471,142.48976468047692,119.13330355682774,41.446277471859965,-187.28923703602308,60.42134782613603,133.1557154337565,142.2583096822103,57.83000183105469,561.8630632592112 102766,2020-03-13,MRK,72.72901153564453,73.6927490234375,68.95037841796875,65.55879211425781,25857094.0,4.0,-1.5704889588598974,72.08277932380506,64.09701994682482,42.40992512456949,-172.47904482866988,46.6208968729117,69.50591672261557,72.78080463409424,57.83000183105469,561.8630632592112 102767,2020-03-13,MSFT,147.5,161.91000366210938,140.72999572753906,153.78416442871094,92727400.0,4.0,-5.24533899441829,186.88721004002926,137.46299747950198,47.94705829795801,-117.9620454779254,27.41448015601887,166.49364369710287,161.19663798014324,57.83000183105469,561.8630632592112 102768,2020-03-13,NKE,78.19999694824219,78.19999694824219,71.76000213623047,73.02613830566406,21859600.0,4.0,-5.042790340179536,104.17946443507694,72.5997210507629,32.91352082581997,-195.98452810251115,60.64173517730259,91.16022542317708,94.4977377573649,57.83000183105469,561.8630632592112 102769,2020-03-13,PG,106.5,114.62999725341797,105.41000366210938,103.94947814941406,17378700.0,4.0,-2.880123683564136,120.44556039472592,97.43917623857486,45.01369155023619,-152.70521358977746,35.97728779930583,110.72452545166016,111.96872024536133,57.83000183105469,561.8630632592112 102770,2020-03-13,TRV,107.51000213623047,107.55000305175781,99.19000244140625,99.06785583496094,3602300.0,4.0,-5.69829132694926,132.7416411836835,97.49856191079891,35.9466354170754,-217.79168806028912,59.98717032324724,118.06422831217448,121.5846310933431,57.83000183105469,561.8630632592112 102771,2020-03-13,UNH,260.989990234375,273.2200012207031,242.27000427246094,258.7138366699219,9308400.0,4.0,-4.5504672179185945,296.5448909041275,230.73934981852875,48.30595820761499,-97.92304508525855,35.63169712943538,266.9244659423828,272.10963287353513,57.83000183105469,561.8630632592112 102772,2020-03-13,V,168.72000122070312,176.32000732421875,162.2100067138672,171.6376190185547,19948900.0,4.0,-7.35210470366772,214.90144182934384,155.79306195483585,44.42406163115767,-128.9725940513133,41.2014002193875,189.75003102620443,189.95456364949544,57.83000183105469,561.8630632592112 102773,2020-03-13,VZ,53.0,54.369998931884766,51.45000076293945,44.30839538574219,45744000.0,4.0,-0.9954321298207702,49.273483276535224,43.16476707441692,42.548274975028,-174.61370037637752,44.810808618666684,46.90184084574381,48.00256067911784,57.83000183105469,561.8630632592112 102774,2020-03-13,WBA,42.720001220703125,46.310001373291016,41.349998474121094,39.23099899291992,11181100.0,4.0,-1.486628555194173,45.942388527983205,36.35370140731953,42.44510808096282,-136.24775719682205,25.37344710133928,42.259285354614256,44.687100664774576,57.83000183105469,561.8630632592112 102775,2020-03-13,WMT,108.23999786376953,114.58999633789062,103.87999725341797,107.52407836914062,14320700.0,4.0,-0.8021157338642411,115.94194382880528,101.01733961846034,48.51475892430515,-145.39597393028117,21.304109546789814,108.68067906697591,109.67833112080892,57.83000183105469,561.8630632592112 102834,2020-03-16,AAPL,60.48749923706055,64.7699966430664,60.0,59.21009063720703,322423600.0,0.0,-3.12819975553235,81.29923511215856,59.751139872582655,40.85122873536079,-177.55083687519917,40.346104658342,73.1685743967692,73.66440436045329,82.69000244140625,614.9442538233862 102835,2020-03-16,AMGN,184.6699981689453,204.72000122070312,182.9600067138672,169.36477661132812,4932400.0,0.0,-7.108050320040974,207.2816319400285,166.75622816739337,40.58932187889742,-143.29526843381228,40.04010644167734,191.9571970621745,201.47945022583008,82.69000244140625,614.9442538233862 102836,2020-03-16,AXP,82.44000244140625,93.18000030517578,80.37000274658203,81.4053726196289,15072400.0,0.0,-9.441462612757661,137.48490014184952,76.48697943578719,35.12376041469818,-155.10603316607887,39.224133738505415,113.35101979573568,117.24905776977539,82.69000244140625,614.9442538233862 102837,2020-03-16,BA,149.4199981689453,151.0,128.75999450683594,129.61000061035156,26844400.0,0.0,-42.49491170573657,391.89790239003867,139.2980921778325,22.237411867159295,-220.31439998025593,80.06157911894437,288.5879898071289,306.9621676127116,82.69000244140625,614.9442538233862 102838,2020-03-16,CAT,89.0,105.8499984741211,88.5,85.63842010498047,9899000.0,0.0,-9.60783852850706,137.79171012227943,82.5917646091659,29.862852432357712,-177.11975959972096,39.45602539268639,114.99684575398763,123.55331700642904,82.69000244140625,614.9442538233862 102839,2020-03-16,CRM,134.00999450683594,141.5500030517578,123.38999938964844,124.30000305175781,13845300.0,0.0,-11.089917495488152,206.75900892316844,132.31499010026909,32.39589612163738,-224.8765301267869,61.76924201053513,175.6239995320638,175.3125,82.69000244140625,614.9442538233862 102840,2020-03-16,CSCO,33.22999954223633,36.9900016784668,32.400001525878906,30.003982543945312,44211300.0,0.0,-2.570327921635723,43.31265429462066,29.351103411067825,35.341766039090885,-141.30012481903836,51.3779964295297,38.506150817871095,40.499728520711265,82.69000244140625,614.9442538233862 102841,2020-03-16,CVX,72.56999969482422,78.48999786376953,69.69000244140625,59.508544921875,17535300.0,0.0,-7.005952077006171,100.79037335247918,60.6434096065052,28.647382799831277,-181.42319144262535,54.93321511601478,84.69601160685221,91.5087298075358,82.69000244140625,614.9442538233862 102842,2020-03-16,DIS,91.80000305175781,98.27999877929688,90.0,95.01000213623047,35379500.0,0.0,-10.439049573838545,148.32267150359658,89.23232803863972,32.51827214248246,-146.91363559120092,65.81105011543262,126.41933263142904,135.0289986928304,82.69000244140625,614.9442538233862 102843,2020-03-16,GS,150.22999572753906,169.5399932861328,150.0,142.17495727539062,6888000.0,0.0,-16.51253899247766,230.9501218257621,137.88067956583944,34.02002227244459,-159.32171836332833,47.858645489212385,195.82449696858723,206.7318250020345,82.69000244140625,614.9442538233862 102844,2020-03-16,HD,181.97000122070312,186.10000610351562,163.11000061035156,151.83204650878906,12536600.0,0.0,-9.650788674385751,243.20851882963072,169.37853866548645,34.14778589237686,-308.41123574947216,53.798985418637116,210.42984212239583,208.02753168741862,82.69000244140625,614.9442538233862 102845,2020-03-16,HON,128.0,143.22999572753906,124.01000213623047,125.99214935302734,5891000.0,0.0,-7.6383445112990955,176.148396993274,127.48676230848385,36.294024098012095,-217.90199366800178,55.0024389952953,155.97020365397137,160.4223642985026,82.69000244140625,614.9442538233862 102846,2020-03-16,IBM,93.69024658203125,102.6864242553711,90.82218170166016,79.4828109741211,11054128.0,0.0,-7.821183771710253,130.46136102711304,79.65788106883421,32.20714930546691,-180.12141265070224,62.659882444340255,110.78717524210612,109.7384797414144,82.69000244140625,614.9442538233862 102847,2020-03-16,INTC,47.5099983215332,52.25,43.630001068115234,40.205284118652344,53878900.0,0.0,-3.410016955670976,62.60523305861282,40.333257236797344,38.03283608569682,-155.84646910996887,37.41471688799996,54.30081392923991,54.520917828877764,82.69000244140625,614.9442538233862 102848,2020-03-16,JNJ,123.56999969482422,133.75999450683594,122.43000030517578,115.8159408569336,18877900.0,0.0,-3.849035418974381,140.10518720370882,115.00156252163296,40.268637176855655,-161.6723864797855,51.03918700482776,130.79021784464518,131.83081754048666,82.69000244140625,614.9442538233862 102849,2020-03-16,JPM,85.19999694824219,93.9800033569336,84.55000305175781,78.79878234863281,38589700.0,0.0,-9.600781603941854,132.828598321731,74.04675110453854,33.63513641683669,-160.2470055489034,55.136279927093234,109.68691024780273,115.76918805440268,82.69000244140625,614.9442538233862 102850,2020-03-16,KO,42.2400016784668,47.880001068115234,41.16999816894531,40.616764068603516,28682300.0,0.0,-2.1862392383227984,56.71234495216957,41.498761920389015,34.18038689780056,-243.16438420173378,64.28881421477769,50.31449979146321,50.05544630686442,82.69000244140625,614.9442538233862 102851,2020-03-16,MCD,157.10000610351562,161.9199981689453,147.6300048828125,137.60789489746094,9341300.0,0.0,-9.4080566519645,214.32120340630033,151.4281908197739,31.073234931462324,-286.8190816175311,66.39541909544013,187.6742202758789,188.02486572265624,82.69000244140625,614.9442538233862 102852,2020-03-16,MMM,129.86000061035156,135.5,128.00999450683594,113.42105865478516,7440800.0,0.0,-5.2700814567241,142.8117101387599,116.20348227457015,37.4596504406339,-230.57820452014764,63.185563692035295,132.39541244506836,141.7168793996175,82.69000244140625,614.9442538233862 102853,2020-03-16,MRK,67.52862548828125,72.60496520996094,64.0457992553711,59.724708557128906,20808354.0,0.0,-2.060069117795365,72.93935923901935,62.21090588244061,36.37108805360891,-249.79651692428857,57.9159966663826,69.08395067850749,72.51927280426025,82.69000244140625,614.9442538233862 102854,2020-03-16,MSFT,140.0,149.35000610351562,135.0,131.1178741455078,87905900.0,0.0,-6.727037504578902,186.80535709244552,132.75935543196854,40.84676895311243,-183.76776571236257,33.47172750783339,165.38513743082683,160.89247385660806,82.69000244140625,614.9442538233862 102855,2020-03-16,NKE,65.27999877929688,72.97000122070312,63.369998931884766,64.53314971923828,17976700.0,0.0,-6.1269247512069995,104.76171976304178,68.49432348036643,28.38609666705085,-231.90402682176045,68.84535350995323,90.21837819417318,93.97301661173502,82.69000244140625,614.9442538233862 102856,2020-03-16,PG,101.75,115.94999694824219,101.0,98.8736572265625,17367400.0,0.0,-3.2157754921273636,120.1115749339663,96.16566734508643,41.794582848335814,-170.1114288546243,42.80961626231872,110.23486506144205,111.72465120951334,82.69000244140625,614.9442538233862 102857,2020-03-16,TRV,97.8499984741211,98.4800033569336,84.86000061035156,78.46138000488281,4731800.0,0.0,-7.693710598878241,136.05203466525722,89.41639184841465,27.93930833202225,-283.90598812543243,70.50938659848325,116.66109873453776,120.80108935038248,82.69000244140625,614.9442538233862 102858,2020-03-16,UNH,243.9199981689453,245.67999267578125,223.9499969482422,214.01622009277344,10303500.0,0.0,-7.810951582302522,298.5748761378438,221.81913783920703,39.252960356382346,-224.64505109419304,45.041031563533565,265.4587956746419,271.09240951538084,82.69000244140625,614.9442538233862 102859,2020-03-16,V,151.13999938964844,165.30999755859375,147.97999572753906,148.3855438232422,23692000.0,0.0,-9.02294187151702,214.80419578740953,150.20126685907485,37.76494991771214,-193.75979920460068,52.24255858628728,188.23138173421225,189.4137446085612,82.69000244140625,614.9442538233862 102860,2020-03-16,VZ,50.900001525878906,53.20000076293945,49.02000045776367,41.707305908203125,36990400.0,0.0,-1.2137628761413808,49.46836668982076,42.354784326414595,37.74822064474658,-229.11437589143526,54.111336428425396,46.671451568603516,47.86805324554443,82.69000244140625,614.9442538233862 102861,2020-03-16,WBA,41.84000015258789,48.029998779296875,41.5,38.28823471069336,10490600.0,0.0,-1.5171200749392924,45.521341659759656,36.15371174600206,41.13116655141484,-117.16312563482428,13.963392039506923,42.108404795328774,44.524094645182295,82.69000244140625,614.9442538233862 102862,2020-03-16,WMT,105.19999694824219,111.33000183105469,102.0,100.60710906982422,12251300.0,0.0,-1.2920835911726414,116.08755624639444,99.82287389886922,43.21148856005577,-229.0378344908056,25.93650427521957,108.43786265055338,109.45027834574381,82.69000244140625,614.9442538233862 102863,2020-03-17,AAPL,61.877498626708984,64.40249633789062,59.599998474121094,61.81356430053711,324056000.0,1.0,-3.336534007567394,80.56109817128394,58.872433017680905,43.11952052510772,-152.86485265752827,41.135362835896736,72.7198382059733,73.55758577982584,75.91000366210938,652.5023865511896 102864,2020-03-17,AMGN,192.2100067138672,210.91000366210938,191.64999389648438,186.5275115966797,5912800.0,1.0,-6.132426099866677,205.85814966399155,166.9329041079811,47.31495983935718,-66.37804258030532,27.98386209681627,191.73125406901042,200.99421183268228,75.91000366210938,652.5023865511896 102865,2020-03-17,AXP,87.61000061035156,88.94000244140625,83.22000122070312,82.07847595214844,10512200.0,1.0,-9.896829271749638,135.3245032067754,74.00024502320504,35.53617190244441,-141.06491704068654,39.224133738505415,111.94733708699545,116.66049105326334,75.91000366210938,652.5023865511896 102866,2020-03-17,BA,132.50999450683594,134.9600067138672,101.25,124.13999938964844,54492200.0,1.0,-46.717078098301954,391.05347896746935,118.6685150510854,21.836468698840733,-208.11292621101717,82.85977828580474,282.2549560546875,303.55243123372395,75.91000366210938,652.5023865511896 102867,2020-03-17,CAT,96.01000213623047,100.44000244140625,92.97000122070312,91.8635025024414,7206100.0,1.0,-9.532536088301626,136.33132279151462,80.716827843251,34.89674745380499,-145.47321734819448,39.45602539268639,114.09318517049154,122.85203717549642,75.91000366210938,652.5023865511896 102868,2020-03-17,CRM,127.0,138.00999450683594,122.91999816894531,135.4199981689453,12191500.0,1.0,-11.864224445206673,205.48469497423008,128.02230423231288,37.65510624207169,-187.03508597937153,62.06040379515358,173.95733286539715,174.87816670735677,75.91000366210938,652.5023865511896 102869,2020-03-17,CSCO,34.70000076293945,36.25,33.599998474121094,31.597187042236328,41572400.0,1.0,-2.575617023467096,42.684614102615654,28.992064745650953,38.520112461253994,-119.6771112638941,51.377996429529716,38.17890459696452,40.33952267964681,75.91000366210938,652.5023865511896 102870,2020-03-17,CVX,70.4000015258789,72.9800033569336,65.48999786376953,60.353782653808594,22684200.0,1.0,-7.5419657167934275,100.0145860778481,58.042492474397996,29.54318466610043,-178.90345519618796,59.11322030032402,83.71808675130208,90.84718577067058,75.91000366210938,652.5023865511896 102871,2020-03-17,DIS,95.80000305175781,97.45999908447266,91.1500015258789,93.52999877929688,27526200.0,1.0,-10.872630209701455,146.46241095232347,86.53158852887772,32.033812431591656,-135.93370443086056,65.81105011543264,124.8263323465983,134.15016543070476,75.91000366210938,652.5023865511896 102872,2020-03-17,GS,157.0,166.74000549316406,150.0,145.86122131347656,6876300.0,1.0,-17.03966387796163,228.57129731107676,133.53751921724353,35.40864458702109,-143.5052376245795,47.8586454892124,193.40718892415364,205.65352325439454,75.91000366210938,652.5023865511896 102873,2020-03-17,HD,168.2100067138672,174.77999877929688,155.3000030517578,159.82127380371094,16234400.0,1.0,-11.585497428004828,244.56136674165074,161.70437575102503,37.06519997283116,-263.3697422264573,57.09712415890708,208.70064748128254,207.36926142374674,75.91000366210938,652.5023865511896 102874,2020-03-17,HON,136.22999572753906,141.97000122070312,130.19000244140625,122.76018524169922,8524800.0,1.0,-8.713582492145235,176.21986996371498,123.0698662118221,35.28097368430099,-185.87266754593705,55.002438995295286,154.77185694376627,159.77193031311035,75.91000366210938,652.5023865511896 102875,2020-03-17,IBM,96.18547058105469,102.67686462402344,92.82982635498047,85.55552673339844,9684182.0,1.0,-8.042729673442011,128.90897179514826,77.6444538029963,37.03170089091924,-148.45831512696185,62.65988244434024,109.76814549763998,109.38589630126953,75.91000366210938,652.5023865511896 102876,2020-03-17,INTC,45.7599983215332,51.630001068115234,45.20000076293945,45.13518142700195,52085200.0,1.0,-3.371017360851667,61.52983819848215,39.96122625464285,43.30182928809284,-121.08808004189692,37.414716887999965,53.87949485778809,54.418627166748045,75.91000366210938,652.5023865511896 102877,2020-03-17,JNJ,128.5500030517578,136.77000427246094,127.80999755859375,124.4340591430664,18911800.0,1.0,-3.497604702762004,139.13782096616674,114.91170906313013,46.97941983067851,-94.82379567278772,37.198440093497624,130.40673217773437,131.74438247680663,75.91000366210938,652.5023865511896 102878,2020-03-17,JPM,90.88999938964844,97.44000244140625,87.5,83.61447143554688,35239800.0,1.0,-9.64726312670129,131.0187464775394,72.1217778144528,36.79967582372537,-128.16334005885085,45.55586571241649,108.5094472249349,115.12413342793782,75.91000366210938,652.5023865511896 102879,2020-03-17,KO,45.880001068115234,47.5,45.369998931884766,42.33979415893555,32106700.0,1.0,-2.3404809524637784,56.523731163316995,40.625520011609765,38.05288163348765,-175.58971860589892,64.28881421477769,49.988718795776364,49.96179695129395,75.91000366210938,652.5023865511896 102880,2020-03-17,MCD,148.02000427246094,149.47999572753906,135.0,136.3242645263672,13708200.0,1.0,-11.492769405771242,216.56943239931817,142.9754818462873,30.759213037435416,-275.66523285702294,71.4289997275604,185.63573455810547,187.30465240478514,75.91000366210938,652.5023865511896 102881,2020-03-17,MMM,131.94000244140625,136.77000427246094,129.61000061035156,116.47947692871094,6535400.0,1.0,-5.594527983725541,142.37867337888207,114.51902635866675,39.43491877462246,-186.49685235617193,58.16986330622795,131.79630355834962,141.23930219014485,75.91000366210938,652.5023865511896 102882,2020-03-17,MRK,68.36832427978516,72.58587646484375,68.11068725585938,63.61979675292969,24745795.0,1.0,-2.109447458973861,72.7913309349938,61.73500611639781,42.06839090597448,-162.42228542440338,57.91599666638261,68.7381654103597,72.31418730417887,75.91000366210938,652.5023865511896 102883,2020-03-17,MSFT,140.0,147.5,135.0,141.91366577148438,81059800.0,1.0,-6.95004825884817,184.08098286333825,131.59628459271642,44.86934735728704,-149.45263676890843,33.471727507833386,164.50291798909504,160.7733896891276,75.91000366210938,652.5023865511896 102884,2020-03-17,NKE,67.51000213623047,73.33000183105469,62.400001525878906,67.4800796508789,17122100.0,1.0,-6.671412574402993,104.25688706861592,65.91909178270242,31.755677615094683,-197.41345034857488,69.62773545451128,89.27937164306641,93.48263689676921,75.91000366210938,652.5023865511896 102885,2020-03-17,PG,111.44999694824219,119.69999694824219,110.7699966430664,107.74949645996094,19451400.0,1.0,-2.7340593862903972,119.5101074856444,96.16295541108411,48.461827867648864,-60.46374091348236,30.181463373209045,110.02618179321288,111.64814020792643,75.91000366210938,652.5023865511896 102886,2020-03-17,TRV,87.11000061035156,96.69999694824219,80.4000015258789,88.88909912109375,5424900.0,1.0,-8.33755482147383,135.8791896050248,86.03242843696738,35.4647993845895,-228.80839870158556,72.8819540620551,115.54480260213217,120.2114943186442,75.91000366210938,652.5023865511896 102887,2020-03-17,UNH,230.82000732421875,248.75999450683594,228.2899932861328,232.2566680908203,9642200.0,1.0,-8.8213699581745,295.78586194512695,219.22380907538084,43.70668090513949,-164.75438621696034,41.32820454802031,264.5515869140625,270.34084269205727,75.91000366210938,652.5023865511896 102888,2020-03-17,V,155.75,163.6999969482422,149.25,154.12535095214844,22298000.0,1.0,-9.771300430101348,212.55875526100863,147.2428118166281,40.059396678744946,-165.64179525322683,52.24255858628729,186.84427541097006,188.9786616007487,75.91000366210938,652.5023865511896 102889,2020-03-17,VZ,51.5,55.47999954223633,51.4900016784668,44.42290115356445,33898000.0,1.0,-1.1543589925615763,49.311141837212,42.2175462121044,44.50931901244227,-114.99675523594432,31.82918531355639,46.56948013305664,47.787305641174314,75.91000366210938,652.5023865511896 102890,2020-03-17,WBA,46.189998626708984,49.599998474121094,43.5099983215332,42.12725067138672,9242800.0,1.0,-1.217474037135112,45.22276491097354,36.260337506018644,47.92227206678808,-50.83012162098972,4.6687104039747425,42.082684961954754,44.42352854410807,75.91000366210938,652.5023865511896 102891,2020-03-17,WMT,112.7699966430664,119.2699966430664,110.45999908447266,112.3866958618164,17602000.0,1.0,-0.7215548054727492,116.02836096149298,99.84720056194453,52.381733519139246,35.79643331395771,0.5047740347887568,108.59460957845052,109.44085489908854,75.91000366210938,652.5023865511896 102892,2020-03-18,AAPL,59.942501068115234,62.5,59.279998779296875,60.30038070678711,300233600.0,2.0,-3.582445471682391,79.45146066984242,58.1009681479066,42.14769409743463,-154.31425831777466,41.793930147767334,72.13782437642415,73.42440929412842,76.44999694824219,567.7338246917315 102893,2020-03-18,AMGN,198.55999755859375,210.89999389648438,196.74000549316406,183.90638732910156,5597900.0,2.0,-5.507255486034154,203.9574392642141,167.21069885834453,46.48359236072128,-57.11101015448445,27.98386209681627,191.27147064208984,200.4667734781901,76.44999694824219,567.7338246917315 102894,2020-03-18,AXP,80.0199966430664,81.5199966430664,67.0,69.91553497314453,14359300.0,2.0,-11.111076740547077,133.65882794875728,69.67641298752201,31.76191172432833,-174.819042774311,54.12659480160988,110.11136347452799,115.86023330688477,76.44999694824219,567.7338246917315 102895,2020-03-18,BA,99.86000061035156,107.8499984741211,89.0,101.88999938964844,61943200.0,2.0,-51.2675836412144,389.3987023457831,96.6822928324396,20.296586722841184,-199.0113492297905,83.93309842392578,275.11597137451173,299.7251396179199,76.44999694824219,567.7338246917315 102896,2020-03-18,CAT,93.98999786376953,102.94999694824219,93.11000061035156,91.79017639160156,6995100.0,2.0,-9.37075493643215,134.40387984667495,79.27594421948716,34.866254594107346,-125.42424498589047,32.81775145887291,113.07278620402018,122.18139940897623,76.44999694824219,567.7338246917315 102897,2020-03-18,CRM,125.54000091552734,133.4199981689453,115.29000091552734,132.24000549316406,12988200.0,2.0,-12.58934498171277,203.32745231523896,124.11654792890167,36.808006520043214,-182.9642617458091,66.4892869669967,172.08733317057292,174.36000010172526,76.44999694824219,567.7338246917315 102898,2020-03-18,CSCO,33.7599983215332,37.709999084472656,33.310001373291016,33.03908920288086,56904300.0,2.0,-2.435385611534649,41.892878968390605,28.967612212029323,41.22504967609697,-98.6857825615559,37.20202107185892,37.867383066813154,40.18508815765381,76.44999694824219,567.7338246917315 102899,2020-03-18,CVX,66.20999908447266,66.2300033569336,54.56999969482422,47.00065612792969,24947300.0,2.0,-8.941177770351644,100.7731221974249,52.52925130721377,24.513557985378313,-214.7578849337451,67.4930158301563,82.27902272542318,89.96899719238282,76.44999694824219,567.7338246917315 102900,2020-03-18,DIS,87.58999633789062,89.33999633789062,79.06999969482422,88.80000305175781,43592500.0,2.0,-11.465747116808558,143.8869785643208,83.85702091688037,30.5300506796075,-157.38046141870154,74.20228880126196,122.9619992574056,133.1943322499593,76.44999694824219,567.7338246917315 102901,2020-03-18,GS,150.0,155.97000122070312,135.41000366210938,128.71676635742188,9543200.0,2.0,-18.62611808527157,226.4786472613589,126.81730000426609,32.152884355399465,-166.04683454166036,55.99110506451377,190.32916310628255,204.29724782307943,76.44999694824219,567.7338246917315 102902,2020-03-18,HD,159.8000030517578,162.3300018310547,140.6300048828125,143.2445526123047,14681900.0,2.0,-14.291625949066372,247.36228584300275,150.95190177906758,33.846648377352125,-262.58051283189167,62.475760313409026,206.31344706217448,206.40088322957357,76.44999694824219,567.7338246917315 102903,2020-03-18,HON,121.91999816894531,124.12999725341797,101.0999984741211,111.4062728881836,7633900.0,2.0,-10.362430528220898,177.06027626867768,116.61524558190825,32.03175505642167,-254.1390245512607,69.30575272400257,153.07492370605468,158.90354614257814,76.44999694824219,567.7338246917315 102904,2020-03-18,IBM,95.03823852539062,102.22753143310547,95.02867889404297,83.06869506835938,9176035.0,2.0,-8.323030217326789,127.09940717444658,75.65877306236982,35.947939314892864,-136.20767032705288,62.65988244434026,108.5910639444987,108.98988087972005,76.44999694824219,567.7338246917315 102905,2020-03-18,INTC,46.709999084472656,50.04999923706055,45.20000076293945,42.90906524658203,49309900.0,2.0,-3.479627888011329,60.16311335618458,39.57049107496776,41.64762380348065,-124.49221728986663,37.41471688799998,53.35288149515788,54.267426109313966,76.44999694824219,567.7338246917315 102906,2020-03-18,JNJ,131.02000427246094,135.6699981689453,128.7100067138672,122.94911193847656,17521100.0,2.0,-3.300865830850526,138.08980667356036,114.77211501833418,46.05708415248123,-93.53603273968369,37.19844009349762,129.93059844970702,131.6006103515625,76.44999694824219,567.7338246917315 102907,2020-03-18,JPM,87.66999816894531,90.79000091552734,80.36000061035156,74.81246948242188,41525600.0,2.0,-10.27589395558887,129.19156493405802,69.16895294924275,33.756185377678065,-146.89283625734672,52.083315772819475,106.98151067097982,114.34256884256999,76.44999694824219,567.7338246917315 102908,2020-03-18,KO,44.7400016784668,45.150001525878906,41.59000015258789,40.24882507324219,35408300.0,2.0,-2.60145440539349,56.3886389368883,39.46830800830213,35.43558400026309,-195.81420494203016,70.45925742212944,49.58552856445313,49.827219009399414,76.44999694824219,567.7338246917315 102909,2020-03-18,MCD,137.5,141.7100067138672,124.2300033569336,126.79396057128906,12627600.0,2.0,-13.755371800118695,218.90922602610644,133.5258997063154,28.543702636338466,-263.8954018982505,74.86138227895978,183.29670257568358,186.40372746785482,76.44999694824219,567.7338246917315 102910,2020-03-18,MMM,128.4600067138672,139.3699951171875,128.38999938964844,118.71479034423828,6860400.0,2.0,-5.6066530759071185,141.28891898847317,113.67496498369479,40.84746910081168,-158.46000080178783,48.201308074681194,131.2531000773112,140.75433146158855,76.44999694824219,567.7338246917315 102911,2020-03-18,MRK,68.17748260498047,71.2404556274414,65.67748260498047,61.18536376953125,18558508.0,2.0,-2.3182946883851088,72.89795757788622,60.79997752648389,39.76624333388501,-195.02311447484945,62.423531048453654,68.28242785135905,72.06330343882243,76.44999694824219,567.7338246917315 102912,2020-03-18,MSFT,138.0,146.0,135.02000427246094,135.9396209716797,81593200.0,2.0,-7.522130933444146,181.09856076584472,130.0396335090576,43.18811576812855,-147.4676894843449,33.4717275078334,163.2368138631185,160.53317286173504,76.44999694824219,567.7338246917315 102913,2020-03-18,NKE,64.79000091552734,68.33000183105469,60.0,65.74092102050781,19498800.0,2.0,-7.160714405547353,103.32984269026015,63.54783370134142,30.868944412926922,-195.11483715095983,71.5194230478411,88.21462453206381,92.95395723978679,76.44999694824219,567.7338246917315 102914,2020-03-18,PG,113.0199966430664,121.5,112.08999633789062,107.02960205078125,23139200.0,2.0,-2.3829165851698946,118.74311110456514,96.20184128801299,48.00049819981225,-45.360712255420715,24.53123074196807,109.77679545084635,111.54589157104492,76.44999694824219,567.7338246917315 102915,2020-03-18,TRV,90.25,93.5,76.98999786376953,75.3173828125,3939100.0,2.0,-9.829620344461048,137.42076162692254,79.70236459378057,31.092933587171146,-227.58307313705748,74.55504744516058,114.00756301879883,119.38349126180013,76.44999694824219,567.7338246917315 102916,2020-03-18,UNH,225.75,231.4499969482422,200.19000244140625,206.4271240234375,12917500.0,2.0,-11.572956304097033,294.99506149077354,211.74713821625775,39.46785248348621,-224.24964426892163,53.04944263258536,262.56812845865886,269.1316385904948,76.44999694824219,567.7338246917315 102917,2020-03-18,V,148.4600067138672,150.67999267578125,139.8000030517578,144.9397430419922,22787500.0,2.0,-10.979022434017764,210.0955583877117,143.3775830917805,37.755029821513546,-192.27137745807798,58.19901532832458,185.06163075764974,188.36384175618488,76.44999694824219,567.7338246917315 102918,2020-03-18,VZ,53.9900016784668,55.93000030517578,50.880001068115234,44.431087493896484,38417400.0,2.0,-1.0940093587040423,49.08637860270984,42.12330843952648,44.52810726902311,-106.60792748141,34.536154982732505,46.46123784383138,47.70750408172607,76.44999694824219,567.7338246917315 102919,2020-03-18,WBA,47.34000015258789,53.0,46.849998474121094,44.85363006591797,16597800.0,2.0,-0.7513453203500191,45.3645077484446,36.18144562069602,51.99107503365401,30.250779583931624,11.954649836145927,42.108832677205406,44.36068394978841,76.44999694824219,567.7338246917315 102920,2020-03-18,WMT,115.0,128.0800018310547,114.5,115.51535034179688,25785300.0,2.0,-0.01675719655875696,116.85640190293554,99.48091880629298,54.404711803883366,172.3113816866771,20.34196023443982,108.82423273722331,109.48012034098308,76.44999694824219,567.7338246917315 102921,2020-03-19,AAPL,61.84749984741211,63.209999084472656,60.65250015258789,59.838356018066406,271857200.0,3.0,-3.771142229599988,78.25010181981814,57.45618289392696,41.84977065307301,-136.1688227597917,38.12869758267002,71.51927426656087,73.28588987986247,72.0,443.41640989299935 102922,2020-03-19,AMGN,201.0,208.75,195.27000427246094,178.41290283203125,4796500.0,3.0,-5.392915386803054,201.95853706345096,167.1109423066662,44.77774441111772,-72.24445111283818,29.62790947439143,190.32760823567708,199.82965393066405,72.0,443.41640989299935 102923,2020-03-19,AXP,72.54000091552734,77.88999938964844,69.79000091552734,73.06292724609375,12330400.0,3.0,-11.684714242867685,130.45946616508348,67.23418541572705,33.648374717146766,-156.66770124871755,54.1265948016099,108.32500228881835,115.09763132731119,72.0,443.41640989299935 102924,2020-03-19,BA,98.80000305175781,103.56999969482422,90.3499984741211,97.70999908447266,40210600.0,3.0,-54.581995887029194,384.2064001620033,78.01759504673691,20.02218548661945,-174.4874160970291,83.9330984239258,267.4529426574707,295.9193058013916,72.0,443.41640989299935 102925,2020-03-19,CAT,99.2300033569336,104.4000015258789,97.25,94.43971252441406,6870800.0,3.0,-8.92585508392905,131.9001148177323,78.66992073524624,36.9263880697559,-100.57356122764921,29.025019779559997,112.02060419718424,121.5162281036377,72.0,443.41640989299935 102926,2020-03-19,CRM,131.58999633789062,144.0,128.86000061035156,139.4600067138672,10444000.0,3.0,-12.438036529953877,199.45885136357978,122.5951494909124,39.979367218416805,-125.99053007639581,41.93072184858727,170.5529998779297,173.94183349609375,72.0,443.41640989299935 102927,2020-03-19,CSCO,37.04999923706055,39.31999969482422,36.150001525878906,33.56422805786133,58319700.0,3.0,-2.25587259538932,40.81381485624226,29.233159707356382,42.18343038255465,-68.00650115883182,23.5620781236445,37.54874089558919,40.045738220214844,72.0,443.41640989299935 102928,2020-03-19,CVX,55.2599983215332,58.4900016784668,51.599998474121094,48.99849319458008,29871000.0,3.0,-9.776161148644789,100.10756082037686,48.71929121514559,26.45155148951632,-202.27647139523614,69.32106770161108,80.8100648244222,89.1023047765096,72.0,443.41640989299935 102929,2020-03-19,DIS,88.0,97.4000015258789,85.11000061035156,94.93000030517578,30866800.0,3.0,-11.310773435587805,140.00565532166533,83.19434467833466,34.64328463307153,-119.83758022085891,48.25043903962734,121.41399943033854,132.32849884033203,72.0,443.41640989299935 102930,2020-03-19,GS,137.3800048828125,152.49000549316406,130.85000610351562,137.42225646972656,6548200.0,3.0,-18.962348032635134,222.63338333931125,123.14054244193875,35.27883583298615,-149.6888041520465,58.17078364215765,187.46944325764974,203.1014439900716,72.0,443.41640989299935 102931,2020-03-19,HD,153.16000366210938,162.91000366210938,142.0,148.3068389892578,13499100.0,3.0,-15.84511546741669,246.80472372286738,143.75510141140995,35.61294652194094,-211.25895670654788,61.619428007274,204.00020599365234,205.5020955403646,72.0,443.41640989299935 102932,2020-03-19,HON,117.75,122.41999816894531,112.0199966430664,110.80084991455078,6814100.0,3.0,-11.584468508476277,176.62784948916246,111.38773812680435,31.869852004600943,-207.38163260835077,69.30575272400257,151.30562413533528,158.0264611562093,72.0,443.41640989299935 102933,2020-03-19,IBM,97.82982635498047,99.13002014160156,93.91969299316406,80.49361419677734,8782739.0,3.0,-8.65320911505701,124.87649722818026,73.80004772421233,34.85525161931979,-134.91194781688804,63.681096472789264,107.13707631429037,108.53731842041016,72.0,443.41640989299935 102934,2020-03-19,INTC,47.84000015258789,49.22999954223633,45.15999984741211,41.403953552246094,44538000.0,3.0,-3.645133616952272,59.003807092745184,38.97143590347064,40.56378220431654,-123.78599863177767,37.519278509512695,52.71989555358887,54.07634194691976,72.0,443.41640989299935 102935,2020-03-19,JNJ,134.99000549316406,134.99000549316406,126.1500015258789,115.74307250976562,18482300.0,3.0,-3.68394973656234,137.47270220016583,113.5326032807912,41.92505065903698,-119.9155340611682,42.33402441657128,129.14214680989582,131.32602564493814,72.0,443.41640989299935 102936,2020-03-19,JPM,81.55999755859375,88.11000061035156,76.91000366210938,76.06990051269531,32175100.0,3.0,-10.550998893691641,126.42882553800287,67.27742903963384,34.556062618775826,-139.8517133074287,54.87758973238306,105.42711690266927,113.58358548482259,72.0,443.41640989299935 102937,2020-03-19,KO,44.36000061035156,44.65999984741211,41.040000915527344,37.538658142089844,41956900.0,3.0,-2.9924702344714476,56.42546606508262,37.87260865720742,32.44355571762992,-187.79645022850656,71.23238310089917,49.09170341491699,49.63783416748047,72.0,443.41640989299935 102938,2020-03-19,MCD,135.1999969482422,154.83999633789062,128.2100067138672,138.06040954589844,12773400.0,3.0,-14.472561543583112,217.9468851988883,128.55557299202968,34.32838881780238,-191.76812315770312,51.19083888910227,181.3408681233724,185.6893529256185,72.0,443.41640989299935 102939,2020-03-19,MMM,137.7100067138672,140.17999267578125,132.92999267578125,119.13932800292969,6365700.0,3.0,-5.518393057681877,140.02999896435153,113.11010418506255,41.117286835286265,-127.40256291429654,45.15470974981221,130.5783665974935,140.2303565979004,72.0,443.41640989299935 102940,2020-03-19,MRK,68.08206176757812,69.52290344238281,65.75381469726562,60.41659164428711,19268738.0,3.0,-2.5168286736882095,72.88843973886917,59.86270543324999,39.06781880334979,-188.30760153403622,62.423531048453654,67.87251052856445,71.7771561940511,72.0,443.41640989299935 102941,2020-03-19,MSFT,142.77000427246094,150.14999389648438,139.0,138.17628479003906,85922700.0,3.0,-7.706198240754844,177.7775258535193,129.32217812597287,44.00078759092591,-118.01829187842083,24.295484297985475,162.0523462931315,160.30287551879883,72.0,443.41640989299935 102942,2020-03-19,NKE,67.04000091552734,72.70999908447266,64.1500015258789,67.96318817138672,16177200.0,3.0,-7.285192085655339,101.55568188695398,62.2391736123136,33.32978657195608,-149.54388432635093,52.93667640486623,87.25093205769856,92.48142509460449,72.0,443.41640989299935 102943,2020-03-19,PG,116.61000061035156,118.0,109.79000091552734,100.99694061279297,16428100.0,3.0,-2.5618869088589236,117.73773199654629,95.77195657156894,44.341319529463114,-91.95406568321064,28.754897279683966,109.29138844807943,111.33645553588867,72.0,443.41640989299935 102944,2020-03-19,TRV,81.16000366210938,86.44999694824219,77.5199966430664,79.35572814941406,3177500.0,3.0,-10.56445187725322,137.22292293763547,75.56408801817508,33.612062706881034,-196.35504744198929,74.55504744516058,112.47670364379883,118.62340443929037,72.0,443.41640989299935 102945,2020-03-19,UNH,216.97999572753906,226.1199951171875,208.94000244140625,209.03292846679688,8065200.0,3.0,-13.389001590416825,292.6289346500601,206.40748807943206,40.07439157898,-189.04617331723347,53.049442632585375,260.2015441894531,267.9979019165039,72.0,443.41640989299935 102946,2020-03-19,V,146.9199981689453,157.25,141.47000122070312,148.61981201171875,19362800.0,3.0,-11.506559557062218,206.38560651957863,141.3086851674331,39.20443701345571,-156.30678722344842,44.77907401731471,183.4260238647461,187.78663762410483,72.0,443.41640989299935 102947,2020-03-19,VZ,53.7599983215332,54.91999816894531,52.779998779296875,43.858516693115234,33024900.0,3.0,-1.0799347025109896,48.86506053365006,41.97900227152572,43.46334600544324,-94.8865101532726,34.53615498273251,46.311007563273115,47.60102469126384,72.0,443.41640989299935 102948,2020-03-19,WBA,52.709999084472656,54.22999954223633,46.58000183105469,41.23543930053711,10334600.0,3.0,-0.6662130212997752,44.965046733935985,36.29892535773882,46.954657418064144,10.422080170479289,17.04926866352906,41.99641202290853,44.22855517069499,72.0,443.41640989299935 102949,2020-03-19,WMT,124.45999908447266,127.0,117.62999725341797,113.0638198852539,19033500.0,3.0,0.3400619443369237,117.15871098470001,99.39427363444062,52.593566844617996,156.54070759355227,20.341960234439828,108.92376403808593,109.47522811889648,72.0,443.41640989299935 102950,2020-03-20,AAPL,61.79499816894531,62.95750045776367,57.0,56.03947830200195,401693200.0,4.0,-4.179049966234587,77.65551623648015,56.001968962494445,39.47631637660822,-150.26030606404188,45.82898629859116,70.7435287475586,73.06552111307779,66.04000091552734,238.15202392567127 102951,2020-03-20,AMGN,198.88999938964844,201.97000122070312,186.0,168.97882080078125,5726800.0,4.0,-5.994451307142754,200.13601558371406,165.83305179909846,42.0371255192752,-120.29285553973762,39.01317306473211,189.08383382161458,199.0357447306315,66.04000091552734,238.15202392567127 102952,2020-03-20,AXP,78.9800033569336,82.44000244140625,72.55999755859375,70.26630401611328,12208600.0,4.0,-12.224078649153014,126.93105342919472,65.00060855810997,32.814513543905974,-138.24016504357493,42.89522440148774,106.456480662028,114.30857340494792,66.04000091552734,238.15202392567127 102953,2020-03-20,BA,99.8499984741211,107.0,94.27999877929688,95.01000213623047,41370700.0,4.0,-56.77212494287457,376.4419717405156,62.2450231935664,19.84292729429984,-152.52535663246815,80.32030656656943,259.3062555948893,291.91024653116864,66.04000091552734,238.15202392567127 102954,2020-03-20,CAT,103.12000274658203,103.98999786376953,94.16000366210938,87.5545425415039,7650300.0,4.0,-9.024812006286353,129.2689708364574,77.47708476656992,34.03268725462311,-106.51178698620335,33.35996392866744,110.74472300211589,120.72219263712564,66.04000091552734,238.15202392567127 102955,2020-03-20,CRM,140.4199981689453,146.1999969482422,134.60000610351562,139.35000610351562,12450100.0,4.0,-12.186520993590193,195.65145129344512,121.38755017139864,39.947769392747226,-105.302316091941,37.424818228698925,168.97366689046223,173.53533350626628,66.04000091552734,238.15202392567127 102956,2020-03-20,CSCO,38.27000045776367,38.470001220703125,35.400001525878906,31.686199188232422,48582500.0,4.0,-2.239334813418047,39.730043705364025,29.36456460152074,39.78349216340299,-81.95114422627134,27.167658931978263,37.16037737528483,39.865515899658206,66.04000091552734,238.15202392567127 102957,2020-03-20,CVX,59.529998779296875,60.650001525878906,56.36000061035156,50.7060546875,26960400.0,4.0,-10.18272542965412,98.49324208959145,46.09714754358727,28.084032843372228,-163.13335637194612,62.22855810980048,79.42024955749511,88.25492928822835,66.04000091552734,238.15202392567127 102958,2020-03-20,DIS,95.98999786376953,96.98999786376953,85.83999633789062,85.9800033569336,31957800.0,4.0,-11.77441747682063,136.47869130359717,81.42230891002585,31.7995247483575,-123.56873511777643,48.25043903962735,119.52333297729493,131.3501656850179,66.04000091552734,238.15202392567127 102959,2020-03-20,GS,148.99000549316406,149.19000244140625,138.2899932861328,127.2367172241211,7561300.0,4.0,-19.822202569020874,219.09986840181722,118.3262676150285,33.41541169864681,-139.95165330576117,58.17078364215765,184.3457364400228,201.73344459533692,66.04000091552734,238.15202392567127 102960,2020-03-20,HD,162.77999877929688,170.22000122070312,151.80999755859375,140.04151916503906,12602400.0,4.0,-17.54100752084915,246.24732917615574,135.88520561388333,34.076209175025056,-173.79345917106025,50.90407964391365,201.3892074584961,204.49572474161783,66.04000091552734,238.15202392567127 102961,2020-03-20,HON,120.88999938964844,121.16000366210938,110.77999877929688,104.78392028808594,6801200.0,4.0,-12.889871927500025,176.12644571262894,105.7034775356621,30.295534888983354,-190.01376790167438,69.77374276636668,149.35274225870768,157.04878527323405,66.04000091552734,238.15202392567127 102962,2020-03-20,IBM,96.4818344116211,96.54875946044922,90.54492950439453,76.5226821899414,11031639.0,4.0,-9.130053720774924,122.6504854507627,71.65803429411035,33.243303491869725,-138.34961781154087,66.64825447142447,105.5393450419108,108.01910285949707,66.04000091552734,238.15202392567127 102963,2020-03-20,INTC,46.5099983215332,49.41999816894531,45.470001220703125,41.30481719970703,52344000.0,4.0,-3.7411716763882907,57.78522233410277,38.52178564624391,40.49198094282772,-115.01477200751278,36.36252889983378,52.08120129903158,53.87942015329997,66.04000091552734,238.15202392567127 102964,2020-03-20,JNJ,126.83000183105469,127.44000244140625,118.12999725341797,109.22028350830078,19785100.0,4.0,-4.462440811107939,137.20523591980594,111.14995740905145,38.67591431588998,-177.0027566801113,54.73104568120317,128.15014877319337,130.93699480692547,66.04000091552734,238.15202392567127 102965,2020-03-20,JPM,86.30000305175781,89.45999908447266,82.4800033569336,74.46466827392578,30150800.0,4.0,-10.774350361181789,123.3896986995768,65.65158853186853,34.01367653167486,-120.50315396234116,51.18966048876092,103.81861979166666,112.7984390258789,66.04000091552734,238.15202392567127 102966,2020-03-20,KO,41.95000076293945,42.06999969482422,37.5099983215332,34.370792388916016,51513500.0,4.0,-3.5174266821848903,56.590493221867696,35.79544885576902,29.437977385734328,-200.93137322969025,75.6115331244766,48.48813069661458,49.39654121398926,66.04000091552734,238.15202392567127 102967,2020-03-20,MCD,153.58999633789062,161.5399932861328,147.77000427246094,137.127685546875,12000000.0,4.0,-14.943938196719984,216.0621559328436,124.34186323219545,34.09202475630826,-140.90150300129673,40.794644882908585,179.3998291015625,184.97381108601888,66.04000091552734,238.15202392567127 102968,2020-03-20,MMM,138.07000732421875,139.24000549316406,122.70999908447266,108.20529174804688,9589200.0,4.0,-6.258586612935602,140.19806032063764,110.16608152506551,36.661769581142444,-175.15033619518763,57.060339619213394,129.52313842773438,139.47978515625,66.04000091552734,238.15202392567127 102969,2020-03-20,MRK,66.364501953125,69.17938995361328,65.36259460449219,60.954734802246094,23075912.0,4.0,-2.600764636197468,72.67193915108192,59.19893792411341,39.833039039695336,-167.51648432706494,63.14870903790505,67.48476740519206,71.49771868387857,66.04000091552734,238.15202392567127 102970,2020-03-20,MSFT,146.0,147.10000610351562,135.86000061035156,132.98654174804688,84866200.0,4.0,-8.176587191533173,175.64188541597906,127.46482997708732,42.54014690496605,-124.6621300759062,28.283357883377246,160.5748296101888,159.9860824584961,66.04000091552734,238.15202392567127 102971,2020-03-20,NKE,71.51000213623047,74.05999755859375,67.19999694824219,65.17086029052734,15761900.0,4.0,-7.522445004034651,100.06145825748123,60.591029688075395,31.855803367224837,-131.00188422328054,47.66560284798568,86.20283406575521,91.96106961568196,66.04000091552734,238.15202392567127 102972,2020-03-20,PG,109.19000244140625,109.69999694824219,101.58999633789062,93.3421859741211,19922900.0,4.0,-3.2835462286932824,117.37073044530652,93.9272851491759,40.30789809931816,-179.97426296228997,41.27947528963121,108.54079869588216,111.00638516743977,66.04000091552734,238.15202392567127 102973,2020-03-20,TRV,86.1500015258789,94.18000030517578,84.95999908447266,82.5273666381836,5949500.0,4.0,-10.766773775610162,135.77308852276477,72.88688767352428,35.52705768353408,-145.54357566169722,50.50265984317034,111.06011454264323,117.91923179626465,66.04000091552734,238.15202392567127 102974,2020-03-20,UNH,223.17999267578125,232.63999938964844,203.4600067138672,196.4700469970703,9364100.0,4.0,-15.66141506200836,290.8546562715737,199.28599161660992,38.167035218555604,-179.31360386137055,45.35052274043123,257.51941274007163,266.6153292338053,66.04000091552734,238.15202392567127 102975,2020-03-20,V,154.82000732421875,158.25999450683594,145.6699981689453,143.32908630371094,18692100.0,4.0,-12.21079542724226,202.86919908285566,138.77487440347247,37.892181801282796,-140.53067018931173,42.7885967584766,181.60658620198566,187.13620071411134,66.04000091552734,238.15202392567127 102976,2020-03-20,VZ,52.720001220703125,53.040000915527344,50.709999084472656,42.369850158691406,46013800.0,4.0,-1.1753546275842979,48.699245267984246,41.6213293017179,40.83693532603774,-145.99132077188227,43.27103892987813,46.10270309448242,47.47877394358317,66.04000091552734,238.15202392567127 102977,2020-03-20,WBA,48.400001525878906,48.61000061035156,44.599998474121094,39.42634582519531,11030000.0,4.0,-0.7362369044494983,44.530503552829266,36.30625029238558,44.714226966351085,-68.84529452334256,6.450006455453609,41.809374491373696,44.06374880472819,66.04000091552734,238.15202392567127 102978,2020-03-20,WMT,119.5,122.79000091552734,111.88999938964844,107.87680053710938,18474500.0,4.0,0.2019664292968173,116.81434954278782,99.35172559148953,49.02159546152056,26.72341895489789,4.787645957406218,108.86610056559245,109.40367571512859,66.04000091552734,238.15202392567127 103037,2020-03-23,AAPL,57.02000045776367,57.125,53.15250015258789,54.848968505859375,336752800.0,0.0,-4.545980741167824,77.59983559633321,54.253306951274226,38.76360633477659,-171.4198111006347,52.48750538055654,69.96403401692709,72.8242130279541,61.59000015258789,536.2720024141669 103038,2020-03-23,AMGN,188.88999938964844,191.9600067138672,177.0500030517578,166.8963165283203,4396600.0,0.0,-6.563552995159199,199.0614276109985,164.0397091687867,41.45769535576703,-155.1606096323731,46.39192459806152,187.83362630208333,198.21752599080403,61.59000015258789,536.2720024141669 103039,2020-03-23,AXP,72.81999969482422,75.41999816894531,68.12000274658203,65.37458038330078,8907600.0,0.0,-12.897574828214573,124.54526616818545,61.77134836428526,31.406209604002598,-145.14869303709133,46.929303631714355,104.47008946736653,113.43405011494954,61.59000015258789,536.2720024141669 103040,2020-03-23,BA,98.75,114.48999786376953,93.55999755859375,105.62000274658203,46140100.0,0.0,-56.99468042292054,366.4742490751133,50.98474674397852,22.657804290784966,-131.277826525777,72.41516332767931,251.66831232706707,288.15340563456215,61.59000015258789,536.2720024141669 103041,2020-03-23,CAT,93.9000015258789,96.23999786376953,90.63999938964844,84.20819091796875,6737500.0,0.0,-9.266440926748174,127.34786233949757,75.70164785337352,32.74262561134759,-116.6221464054655,37.97320835630058,109.47586975097656,119.88786163330079,61.59000015258789,536.2720024141669 103042,2020-03-23,CRM,138.75999450683594,143.72000122070312,134.08999633789062,140.52000427246094,11898300.0,0.0,-11.757253742294353,191.84318544008323,120.653816207866,40.465499405394546,-98.09735506534523,37.913273006423395,167.46700032552084,173.15650024414063,61.59000015258789,536.2720024141669 103043,2020-03-23,CSCO,35.5099983215332,35.81999969482422,33.7400016784668,30.79613494873047,39823400.0,0.0,-2.27186065219378,39.08898279754642,29.168967031555137,38.70391083724837,-105.02227771022622,34.47991353604383,36.763706334431966,39.67517147064209,61.59000015258789,536.2720024141669 103044,2020-03-23,CVX,58.2599983215332,59.400001525878906,52.970001220703125,46.29201889038086,23764000.0,0.0,-10.73733305893699,97.48095296646298,42.79869638656436,26.51050145157295,-156.99092819838287,64.70864481598561,77.89877141316732,87.33384590148925,61.59000015258789,536.2720024141669 103045,2020-03-23,DIS,84.48999786376953,87.27999877929688,81.08999633789062,85.76000213623047,32246600.0,0.0,-12.021039914460047,133.5260114396637,79.6499895368988,31.733285657528242,-133.54375533656938,52.96875102327979,117.68133290608723,130.35799916585287,61.59000015258789,536.2720024141669 103046,2020-03-23,GS,136.02999877929688,141.94000244140625,133.25999450683594,124.07443237304688,5472600.0,0.0,-20.522245768622213,215.74177720767474,113.57586271542098,32.85799654874005,-137.77452701786825,60.628675010105326,181.23296330769855,200.3002539316813,61.59000015258789,536.2720024141669 103047,2020-03-23,HD,150.05999755859375,164.92999267578125,146.33999633789062,149.46658325195312,12241600.0,0.0,-17.917943390299143,244.07962250313014,131.08379302421363,37.269359509870974,-153.41615453054038,53.376657752849674,199.13931223551432,203.62419052124022,61.59000015258789,536.2720024141669 103048,2020-03-23,HON,107.48999786376953,111.08000183105469,101.08000183105469,96.73650360107422,8200400.0,0.0,-14.407689932508177,176.47255140251593,98.79403642707395,28.35740253112546,-196.8498268321062,73.19167649085998,147.16465504964194,155.93883870442707,61.59000015258789,536.2720024141669 103049,2020-03-23,IBM,90.43977355957031,93.44168090820312,86.57743835449219,76.02529907226562,10176952.0,0.0,-9.439281011328333,120.3625275157818,69.80178522835882,33.045281174939674,-136.43174605022583,69.75365204174642,103.97129491170247,107.50013999938965,61.59000015258789,536.2720024141669 103050,2020-03-23,INTC,46.02000045776367,50.4900016784668,45.90999984741211,44.68455505371094,46698500.0,0.0,-3.5041720174915483,56.66919767057176,38.54007471407179,43.98856269020512,-91.81527006689694,29.790245725185155,51.58731015523275,53.73613675435384,61.59000015258789,536.2720024141669 103051,2020-03-23,JNJ,117.0,118.55999755859375,109.16000366210938,101.24898529052734,20815200.0,0.0,-5.657402726644335,138.52267919002253,106.66495356144232,35.224781803452586,-227.29706217172918,63.98728874412548,126.94192657470703,130.4228037516276,61.59000015258789,536.2720024141669 103052,2020-03-23,JPM,82.68000030517578,83.75,78.08999633789062,70.47834777832031,32536600.0,0.0,-11.144553284235968,120.73148251211552,63.5717088636169,32.695335752218995,-126.70431243444739,54.92099316170938,102.09032516479492,111.94124221801758,61.59000015258789,536.2720024141669 103053,2020-03-23,KO,38.7599983215332,38.88999938964844,36.27000045776367,33.70671463012695,44978500.0,0.0,-3.941607575742019,56.662754490869126,33.876308390600606,28.858222252739893,-193.69901927165208,76.93021228748064,47.85649147033691,49.14714577992757,61.59000015258789,536.2720024141669 103054,2020-03-23,MCD,142.9499969482422,153.2100067138672,136.5,126.60923767089844,10660400.0,0.0,-15.982027562398315,214.82808131564988,118.6413187087642,31.557198323512594,-153.22007864375337,47.30936153462031,177.14671986897787,184.07577260335287,61.59000015258789,536.2720024141669 103055,2020-03-23,MMM,128.16000366210938,128.39999389648438,114.04000091552734,102.12313842773438,7934300.0,0.0,-7.252373434051776,141.5020694074692,105.85737883471832,34.50989279103922,-214.38426040842657,64.12290371104027,128.34559631347656,138.65346018473306,61.59000015258789,536.2720024141669 103056,2020-03-23,MRK,67.05152893066406,68.33015441894531,62.261451721191406,56.71796417236328,18375003.0,0.0,-2.9748640914167623,73.06266402750079,57.58983307332931,36.13687913605898,-194.52532054616847,68.32798100532628,66.97274246215821,71.15190416971842,61.59000015258789,536.2720024141669 103057,2020-03-23,MSFT,137.00999450683594,140.57000732421875,132.52000427246094,131.66004943847656,78975200.0,0.0,-8.557762112803516,174.5781765249992,125.1484424325203,42.170004595962205,-130.47528112892877,32.33616846837783,159.04472910563152,159.64766387939454,61.59000015258789,536.2720024141669 103058,2020-03-23,NKE,65.0,66.87999725341797,60.58000183105469,60.677974700927734,17690000.0,0.0,-7.981007878812321,99.46141517428019,58.01759140225791,29.671646378828683,-153.81496470995052,55.673819702171926,85.03163083394368,91.36422697703044,61.59000015258789,536.2720024141669 103059,2020-03-23,PG,100.19000244140625,103.75,94.33999633789062,89.0318603515625,17776800.0,0.0,-4.155373138867972,117.91087761126042,91.05426597394467,38.27958821037095,-221.67203782164992,49.64574510804218,107.67873001098633,110.59964497884114,61.59000015258789,536.2720024141669 103060,2020-03-23,TRV,87.5999984741211,92.5,87.11000061035156,81.46707153320312,4915700.0,0.0,-10.887171752491,134.01829496588357,70.5038768175637,35.17614982034392,-131.08336565037217,50.50265984317033,109.62314198811849,117.20349362691243,61.59000015258789,536.2720024141669 103061,2020-03-23,UNH,202.0399932861328,205.75,187.72000122070312,185.3146209716797,10654500.0,0.0,-18.153209857309122,293.3024471381443,189.0653781792385,36.568253129872886,-206.3325416201971,51.62963321677631,254.56769917805988,265.0555130004883,61.59000015258789,536.2720024141669 103062,2020-03-23,V,141.3300018310547,143.35000610351562,133.92999267578125,132.50350952148438,30344100.0,0.0,-13.48697158819067,202.134762373695,133.35464497493783,35.385132007395754,-169.47918105357513,51.13603335039425,179.43604380289713,186.2973772684733,61.59000015258789,536.2720024141669 103063,2020-03-23,VZ,50.61000061035156,53.27000045776367,49.130001068115234,41.15110778808594,39225100.0,0.0,-1.3339410870195607,48.641632405104616,41.05075612944128,38.84876130078565,-158.40860960551063,48.84071631979233,45.84014129638672,47.3378298441569,61.59000015258789,536.2720024141669 103064,2020-03-23,WBA,46.560001373291016,47.709999084472656,43.189998626708984,37.039703369140625,8977100.0,0.0,-0.9730961894008061,44.52110104732594,35.85531115360179,41.980530303916474,-104.93901359562054,0.41465610560572463,41.549798583984376,43.86225236256917,61.59000015258789,536.2720024141669 103065,2020-03-23,WMT,114.16999816894531,117.54000091552734,112.20999908447266,108.17023468017578,13122000.0,0.0,0.1148781775949459,116.71250080949083,99.30898509138807,49.223411139836834,-11.880901813413725,4.78764595740622,108.8138203938802,109.32947489420573,61.59000015258789,536.2720024141669 103066,2020-03-24,AAPL,59.09000015258789,61.92250061035156,58.57500076293945,60.35171127319336,287531200.0,1.0,-4.342690834206628,77.14831108129506,53.69766555749889,43.62986125521681,-106.1983792192745,31.021409002894355,69.35557874043782,72.6516928990682,61.66999816894531,356.6736081446648 103067,2020-03-24,AMGN,191.47000122070312,202.85000610351562,190.00999450683594,181.62643432617188,5288200.0,1.0,-5.759579929301708,198.3619738533164,164.0174679801797,46.8212172300706,-66.84129725123879,26.4869656335751,187.13117116292318,197.65119705200195,61.66999816894531,356.6736081446648 103068,2020-03-24,AXP,73.51000213623047,84.7699966430664,71.69999694824219,79.68002319335938,10593900.0,1.0,-12.1370869400306,121.63782186432901,61.18538675383506,39.28868643364147,-102.17209093692057,26.76977043896543,102.94727350870768,112.78740170796712,61.66999816894531,356.6736081446648 103069,2020-03-24,BA,123.68000030517578,127.95999908447266,116.12999725341797,127.68000030517578,43683100.0,1.0,-54.75976333938874,354.89724631924275,44.91574806552288,28.089357639599925,-103.89818963766699,59.01378354180975,244.50326334635417,284.8152608235677,61.66999816894531,356.6736081446648 103070,2020-03-24,CAT,96.05999755859375,102.02999877929688,95.16999816894531,92.90866088867188,7417100.0,1.0,-8.656096283558199,125.08983675060624,75.42380079211837,38.96540862197399,-80.62751743435764,23.001210213313893,108.46799952189127,119.18730951944987,61.66999816894531,356.6736081446648 103071,2020-03-24,CRM,144.6300048828125,154.13999938964844,143.17999267578125,153.63999938964844,11834400.0,1.0,-10.240338151534246,188.4612364820027,121.27276467766526,45.878247287186475,-54.963630785149284,17.826188059820584,166.28433380126953,172.97533365885417,61.66999816894531,356.6736081446648 103072,2020-03-24,CSCO,36.40999984741211,38.68000030517578,35.540000915527344,34.35638427734375,48235600.0,1.0,-1.9874452158786227,38.55421693783869,29.335246868313664,44.891908610903144,-56.4985858432135,13.494251542729451,36.459008661905926,39.54313373565674,61.66999816894531,356.6736081446648 103073,2020-03-24,CVX,61.47999954223633,67.6500015258789,60.31999969482422,56.81913375854492,29198800.0,1.0,-10.209722088875573,95.57185278020789,41.79128084100792,35.435470118080204,-106.24926343655619,40.67884660043978,76.70428632100423,86.58455740610758,61.66999816894531,356.6736081446648 103074,2020-03-24,DIS,92.33000183105469,99.16999816894531,91.80000305175781,98.12000274658203,32538100.0,1.0,-11.091287759483293,130.24385918864775,79.92514181843232,39.10535626179753,-80.40149149948252,22.96845059559873,116.19899978637696,129.56499926249185,61.66999816894531,356.6736081446648 103075,2020-03-24,GS,144.32000732421875,153.89999389648438,143.6300048828125,141.2005157470703,6647400.0,1.0,-19.470657627149905,211.22009551237622,112.33484299470385,38.59658162303206,-98.5199807524659,39.75591668268828,178.71055068969727,199.13270098368326,61.66999816894531,356.6736081446648 103076,2020-03-24,HD,173.38999938964844,185.6699981689453,172.00999450683594,170.01951599121094,14676600.0,1.0,-16.369520238841375,240.46695151524008,129.99475350184977,43.44857693745424,-85.4115475694617,27.376346754847557,197.4736353556315,203.09291915893556,61.66999816894531,356.6736081446648 103077,2020-03-24,HON,110.0,119.52999877929688,109.25,111.3131332397461,5799100.0,1.0,-14.269865322150324,175.01180208696434,95.84113294111182,36.02625636455456,-139.19198627042041,56.69202376922906,145.41088638305663,155.06303520202636,61.66999816894531,356.6736081446648 103078,2020-03-24,IBM,95.59273529052734,101.37667083740234,94.89483642578125,84.616943359375,8340699.0,1.0,-8.888609617646864,117.72124114526245,69.53667129980592,39.486536014412366,-93.1667375481526,41.57180146307361,102.66235707600912,107.12529729207357,61.66999816894531,356.6736081446648 103079,2020-03-24,INTC,53.13999938964844,54.63999938964844,51.349998474121094,47.22610855102539,50019800.0,1.0,-3.075809931476236,55.85172960826243,38.6969180815569,46.436911551006574,-44.21771309550214,8.174406870141784,51.1670218149821,53.62908420562744,61.66999816894531,356.6736081446648 103080,2020-03-24,JNJ,118.76000213623047,119.6500015258789,113.86000061035156,108.5734634399414,17604800.0,1.0,-5.944865768474358,137.91672827878637,104.95057747682887,40.28936406790339,-170.44048475264114,59.74441971887069,125.97875900268555,130.03219566345214,61.66999816894531,356.6736081446648 103081,2020-03-24,JPM,84.9000015258789,90.0999984741211,82.9000015258789,78.86121368408203,34363200.0,1.0,-10.638876205437185,117.92394576811807,63.005595247506925,37.92900618176885,-93.60708539834603,38.54474865934455,100.62451655069987,111.20219764709472,61.66999816894531,356.6736081446648 103082,2020-03-24,KO,41.220001220703125,41.400001525878906,38.83000183105469,35.40281295776367,49096200.0,1.0,-4.093723137711869,56.28247348257305,32.65315769723652,32.37695825500403,-148.22081931532142,58.398232236378725,47.26478309631348,48.92142225901286,61.66999816894531,356.6736081446648 103083,2020-03-24,MCD,149.0,162.97999572753906,146.10000610351562,149.55776977539062,11678400.0,1.0,-14.782561939566904,211.27315728736028,117.68679907250299,41.3922566633805,-98.43860476210169,33.678315172999596,175.6096155802409,183.5542444864909,61.66999816894531,356.6736081446648 103084,2020-03-24,MMM,122.29000091552734,133.4499969482422,121.0,114.98924255371094,9311700.0,1.0,-6.921977327337814,141.21429812397355,104.92091839824326,41.9642854992886,-132.26257727778926,48.87653622382286,127.5949208577474,138.04285786946613,61.66999816894531,356.6736081446648 103085,2020-03-24,MRK,65.83015441894531,66.55534362792969,64.11259460449219,58.98155975341797,19901939.0,1.0,-3.053488642841579,72.99676215944531,56.75351555051562,39.252351630666055,-157.05605442669096,68.32798100532628,66.51979192097981,70.84522832234701,61.66999816894531,356.6736081446648 103086,2020-03-24,MSFT,143.75,149.60000610351562,141.27000427246094,143.62744140625,82516700.0,1.0,-7.804215331608276,172.9978463105899,124.8184546537656,46.51343149527376,-78.45382763477272,13.757234831751955,157.75872599283855,159.48794174194336,61.66999816894531,356.6736081446648 103087,2020-03-24,NKE,65.69999694824219,72.66000366210938,64.0,69.8859634399414,18849500.0,1.0,-7.514788717434058,98.18882806340662,57.32751982172522,38.597396978560276,-104.54717686668269,36.21925779477536,84.14873212178549,90.9116969426473,61.66999816894531,356.6736081446648 103088,2020-03-24,PG,101.2300033569336,104.0,96.06999969482422,94.107666015625,14625500.0,1.0,-4.386166156385983,117.51416096436046,89.79610057128409,41.84453344927933,-174.10918707365974,48.863942430312036,106.98312098185221,110.27750155131022,61.66999816894531,356.6736081446648 103089,2020-03-24,TRV,91.31999969482422,94.36000061035156,86.76000213623047,86.42738342285156,4293300.0,1.0,-10.461735922639463,131.9751222007318,69.21028200459048,38.13344891034867,-110.06412873025899,45.00875902984715,108.34510192871093,116.5634048461914,61.66999816894531,356.6736081446648 103090,2020-03-24,UNH,202.13999938964844,220.27000427246094,199.0,209.03292846679688,8894400.0,1.0,-18.006537832850995,293.0406419144929,185.28974291216733,41.91946614755667,-142.608108132551,36.198111372680934,252.47572123209636,263.8734848022461,61.66999816894531,356.6736081446648 103091,2020-03-24,V,144.83999633789062,155.25,143.5800018310547,150.84548950195312,24488300.0,1.0,-12.869949133646287,200.38870634829067,131.79446015561558,42.09962397910392,-110.72064489375737,30.504227451218295,177.77130177815755,185.738422648112,61.66999816894531,356.6736081446648 103092,2020-03-24,VZ,51.959999084472656,51.959999084472656,49.18000030517578,40.88936233520508,40626900.0,1.0,-1.4638681088921643,48.62929565504041,40.47989433214221,38.4330454866062,-158.02457117024343,48.84071631979231,45.560675048828124,47.19238847096761,61.66999816894531,356.6736081446648 103093,2020-03-24,WBA,45.02000045776367,45.939998626708984,43.689998626708984,38.432621002197266,9638400.0,1.0,-1.0364643514475915,44.494321022341516,35.690140952756146,44.045900186518466,-98.10731184686136,0.4146561056057163,41.33160158793132,43.67625306447347,61.66999816894531,356.6736081446648 103094,2020-03-24,WMT,115.87000274658203,117.37000274658203,111.30999755859375,108.88011932373047,14235000.0,1.0,0.10196646275485932,116.77451776971193,99.35524297247557,49.72155058303193,-14.033303146719806,2.4159431698794522,108.8228978474935,109.26694831848144,61.66999816894531,356.6736081446648 103095,2020-03-25,AAPL,62.6875,64.5625,61.07500076293945,60.01925277709961,303602000.0,2.0,-4.160449666512811,76.43806429540082,53.25578336084918,43.41423636212863,-83.44467251762237,21.00153674095176,68.75185038248698,72.47407875061035,63.95000076293945,463.70769147506064 103096,2020-03-25,AMGN,197.77000427246094,201.36000061035156,190.00999450683594,173.3682098388672,5301000.0,2.0,-5.722826005702046,196.85994768413534,163.59856519428266,44.45887697629974,-84.02680756581181,26.4869656335751,186.1076868693034,196.95272725423177,63.95000076293945,463.70769147506064 103097,2020-03-25,AXP,87.61000061035156,96.45999908447266,85.31999969482422,85.48181915283203,11046500.0,2.0,-10.940127384828457,118.72593616021824,61.41156841741848,42.08111760001245,-59.52910239172146,7.125661811720785,101.60552698771158,112.24091377258301,63.95000076293945,463.70769147506064 103098,2020-03-25,BA,154.89999389648438,174.77000427246094,141.0,158.72999572753906,77826000.0,2.0,-49.907794327551215,340.21403606909803,44.9129582546324,34.76046244179413,-69.05222984051399,23.38689833827638,238.38149871826172,281.99097061157227,63.95000076293945,463.70769147506064 103099,2020-03-25,CAT,101.16999816894531,108.5,98.5,95.96159362792969,6578100.0,2.0,-7.835722270137438,122.68053771253332,75.67128113512294,40.948635793531224,-57.0055536993177,8.887176112832924,107.50474599202474,118.53672968546549,63.95000076293945,463.70769147506064 103100,2020-03-25,CRM,152.6699981689453,158.02000427246094,146.9600067138672,147.05999755859375,10639300.0,2.0,-9.460072941290264,185.04849104748908,121.50451035631951,43.81165710569263,-49.60220248268412,11.369561252945577,164.8826670328776,172.6766670227051,63.95000076293945,463.70769147506064 103101,2020-03-25,CSCO,38.650001525878906,39.95000076293945,37.5,33.528629302978516,42873900.0,2.0,-1.807995396596695,38.036426287202744,29.453399915189838,43.82773842766816,-39.1062413296301,5.667053919688305,36.11900494893392,39.398477999369305,63.95000076293945,463.70769147506064 103102,2020-03-25,CVX,68.29000091552734,73.13999938964844,66.63999938964844,59.141414642333984,22560100.0,2.0,-9.494748385546558,93.69044832966627,41.21635556437671,37.17660127129122,-78.7990133932094,27.4518346947632,75.5472651163737,85.87819290161133,63.95000076293945,463.70769147506064 103103,2020-03-25,DIS,100.66000366210938,105.91999816894531,95.51000213623047,100.7300033569336,28533000.0,2.0,-10.028247842826914,127.64435023842336,80.26165104331491,40.50874816369771,-58.25609916297245,9.889720205387647,114.85633341471355,128.8146659851074,63.95000076293945,463.70769147506064 103104,2020-03-25,GS,154.60000610351562,162.2100067138672,145.32000732421875,142.6069793701172,8587800.0,2.0,-18.312679419574977,206.2424857099026,111.85760355401341,39.039225753215376,-83.30732189313373,27.454723907597216,176.26243057250977,197.9969643910726,63.95000076293945,463.70769147506064 103105,2020-03-25,HD,184.4199981689453,191.5500030517578,180.0,167.2950897216797,11497400.0,2.0,-15.187154107618113,236.7530915008261,128.92646324770908,42.869512603925855,-69.54800094652268,21.15215543374996,195.68575337727864,202.52919336954753,63.95000076293945,463.70769147506064 103106,2020-03-25,HON,120.29000091552734,135.33999633789062,119.80000305175781,120.75763702392578,7159100.0,2.0,-13.24585582045789,172.7130541635668,94.7281140493238,40.30891899094717,-88.5749042200249,31.61421764757864,143.90399729410808,154.35081634521484,63.95000076293945,463.70769147506064 103107,2020-03-25,IBM,100.84130096435547,107.53346252441406,98.3078384399414,84.91377258300781,9052084.0,2.0,-8.332198535040888,115.00133942802177,69.53708906929268,39.693886119440556,-73.55747795007426,24.43725617836957,101.38871765136719,106.75063819885254,63.95000076293945,463.70769147506064 103108,2020-03-25,INTC,52.47999954223633,53.790000915527344,49.90999984741211,46.19865798950195,41106100.0,2.0,-2.787108513648711,54.91854661091321,38.87394148723132,45.60327348812979,-52.6223233357854,13.516844762164117,50.6818426767985,53.50102113087972,63.95000076293945,463.70769147506064 103109,2020-03-25,JNJ,118.91000366210938,123.95999908447266,116.69999694824219,108.77388000488281,13986100.0,2.0,-6.086350696141011,137.10401018668804,103.55137845466939,40.42122207856211,-137.70703934795512,43.99679987812083,125.0183499654134,129.6461348215739,63.95000076293945,463.70769147506064 103110,2020-03-25,JPM,89.23999786376953,95.1500015258789,84.54000091552734,81.80414581298828,38111700.0,2.0,-9.886685888910705,114.4675352600441,63.348758837856295,39.633777741088984,-75.69778883164871,27.121134718010552,99.2490748087565,110.5107255299886,63.95000076293945,463.70769147506064 103111,2020-03-25,KO,40.630001068115234,43.45000076293945,39.90999984741211,37.341224670410156,42511700.0,2.0,-4.011618747503206,55.545032533865424,32.000580564279105,36.11284560181544,-116.44917512391277,45.12699724358518,46.74243303934733,48.72311267852783,63.95000076293945,463.70769147506064 103112,2020-03-25,MCD,165.0,171.36000061035156,159.22000122070312,150.50894165039062,9708700.0,2.0,-13.598470467951785,207.5619980468205,117.16717828374593,41.75114874157498,-69.49302422213086,23.223723661763007,174.02712707519532,183.03159103393554,63.95000076293945,463.70769147506064 103113,2020-03-25,MMM,133.14999389648438,134.69000244140625,126.80000305175781,113.96688079833984,7742500.0,2.0,-6.665792969772838,140.66459193645113,103.96134495319731,41.57528284083793,-106.0167527910866,45.332838961119684,126.74433924357096,137.40562833150227,63.95000076293945,463.70769147506064 103114,2020-03-25,MRK,65.27671813964844,67.15648651123047,63.6927490234375,58.272586822509766,18311494.0,2.0,-3.136847728698804,72.91662042385371,55.88850004428594,38.64157463382757,-142.5814790456337,63.245899603142476,66.05478731791179,70.52447706858317,63.95000076293945,463.70769147506064 103115,2020-03-25,MSFT,148.91000366210938,154.3300018310547,144.44000244140625,142.2525177001953,75638200.0,2.0,-7.234573273529662,170.83420932003733,124.73095333865407,46.101902398556916,-63.921616917713415,5.466491351530429,156.56400451660156,159.30063705444337,63.95000076293945,463.70769147506064 103116,2020-03-25,NKE,80.11000061035156,83.48999786376953,76.19999694824219,76.34024047851562,27053200.0,2.0,-6.549007574047039,96.9238992818325,57.361937128689945,43.77195608992306,-40.75760704168125,8.948825288391168,83.48097597757975,90.55292746225993,63.95000076293945,463.70769147506064 103117,2020-03-25,PG,100.51000213623047,104.69999694824219,98.5999984741211,91.96617889404297,13789100.0,2.0,-4.687832978597399,117.28404425108388,88.27291833436533,40.815607660296415,-152.5076054908816,46.57200039650438,106.2771842956543,109.90653114318847,63.95000076293945,463.70769147506064 103118,2020-03-25,TRV,93.37000274658203,94.95999908447266,87.66000366210938,84.98908996582031,4151400.0,2.0,-10.12393085112133,129.98391548253642,67.92514442346945,37.618664275622216,-100.24897095592272,43.2061601609131,106.98370259602865,115.89155972798666,63.95000076293945,463.70769147506064 103119,2020-03-25,UNH,219.08999633789062,247.50999450683594,216.0,223.0032958984375,10014000.0,2.0,-16.571975878026677,291.99200847378813,183.73490955599706,44.75904626094141,-82.83031144178061,13.11259740229572,250.73074239095052,262.9192448933919,63.95000076293945,463.70769147506064 103120,2020-03-25,V,159.32000732421875,168.17999267578125,153.5800018310547,157.92263793945312,20619600.0,2.0,-11.675302045941748,198.39826658298318,131.3025345034426,44.40556076676212,-69.36847315899094,12.643803406197238,176.40907287597656,185.29368387858074,63.95000076293945,463.70769147506064 103121,2020-03-25,VZ,49.36000061035156,51.90999984741211,48.84000015258789,40.84846115112305,38551300.0,2.0,-1.5522432990166593,48.51764583252268,40.0026205096404,38.36667827637546,-145.5511860493686,50.04669437510427,45.32210604349772,47.04302717844645,63.95000076293945,463.70769147506064 103122,2020-03-25,WBA,44.45000076293945,45.45000076293945,41.310001373291016,35.19663619995117,11040500.0,2.0,-1.332441450079969,44.73646432635769,34.91885870220676,40.574670285521975,-145.55377626806123,11.431057312541768,41.01760660807292,43.43463675181071,63.95000076293945,463.70769147506064 103123,2020-03-25,WMT,112.97000122070312,114.0,108.05000305175781,103.55113220214844,17762500.0,2.0,-0.33441594988428847,116.81751613895071,98.94510593136178,46.201690339433284,-105.43883252656371,5.836282468681542,108.64963022867839,109.11450589497885,63.95000076293945,463.70769147506064 103124,2020-03-26,AAPL,61.630001068115234,64.66999816894531,61.59000015258789,63.17764663696289,252087200.0,3.0,-3.718303946119576,76.23591180777454,53.08929227852916,46.03529639865478,-65.58229246882712,20.600089492269554,68.19155337015788,72.34211330413818,61.0,156.84793030628268 103125,2020-03-26,AMGN,193.1199951171875,199.72000122070312,190.5,178.1705780029297,5162200.0,3.0,-5.245717909957136,196.6178743128706,163.39092848253952,46.09501780033749,-70.61965232074222,26.48696563357509,185.3025141398112,196.3530148824056,61.0,156.84793030628268 103126,2020-03-26,AXP,92.23999786376953,99.69000244140625,90.83999633789062,88.43961334228516,9459400.0,3.0,-9.641715349145855,116.67949391727817,61.60750330562223,43.45279735736086,-41.341798951673134,2.4372412203745464,100.34309794108073,111.75773582458496,61.0,156.84793030628268 103127,2020-03-26,BA,172.2899932861328,186.47999572753906,167.17999267578125,180.5500030517578,63267300.0,3.0,-43.797016946800056,327.923314096332,46.48267955601176,38.88227629349999,-48.14916740507762,16.412234303399188,232.88666483561198,279.592312113444,61.0,156.84793030628268 103128,2020-03-26,CAT,104.8499984741211,110.97000122070312,102.88999938964844,101.3065414428711,6059600.0,3.0,-6.67730551347185,121.21055394385978,75.97050684715585,44.23065741314181,-35.45594122164218,4.016379318327519,106.61575342814128,117.98676439921061,61.0,156.84793030628268 103129,2020-03-26,CRM,148.3000030517578,155.0800018310547,147.72999572753906,154.72999572753906,8573100.0,3.0,-8.129095239544597,182.92956583136663,121.88143575554743,46.70643229163239,-39.5487698507274,11.369561252945585,163.725,172.54816691080728,61.0,156.84793030628268 103130,2020-03-26,CSCO,37.970001220703125,40.91999816894531,37.369998931884766,36.11871337890625,38473300.0,3.0,-1.4401804791753534,38.11019054976327,29.42769931229729,47.83080207473079,-12.404160659677801,0.03441069866942591,35.84160245259603,39.299641100565594,61.0,156.84793030628268 103131,2020-03-26,CVX,70.30000305175781,77.0999984741211,67.88999938964844,65.21180725097656,24129100.0,3.0,-8.342133698937843,92.2283693724278,41.162975079476496,41.44648229778902,-57.716202774897084,18.836550866023778,74.56924133300781,85.27933108011881,61.0,156.84793030628268 103132,2020-03-26,DIS,100.83000183105469,107.7300033569336,100.80000305175781,105.36000061035156,24520300.0,3.0,-8.711755274315479,126.0835953385838,80.55440591263691,42.922689727530106,-38.138169382250766,6.6386505850588655,113.63999989827474,128.17449925740559,61.0,156.84793030628268 103133,2020-03-26,GS,156.3699951171875,167.66000366210938,154.30999755859375,152.4064178466797,6762200.0,3.0,-16.4150184449164,202.52244904989323,112.02464491372984,42.050219798914654,-60.30421480957552,20.046970974454954,174.07426020304362,197.03764839172362,61.0,156.84793030628268 103134,2020-03-26,HD,183.49000549316406,198.1999969482422,182.5,179.67465209960938,10170300.0,3.0,-13.10018245776368,234.4075876469492,128.69236352492578,46.23760032972938,-47.316060219667634,14.39434571023481,194.31204884847006,202.2123275756836,61.0,156.84793030628268 103135,2020-03-26,HON,131.8300018310547,139.38999938964844,131.16000366210938,127.97607421875,5594400.0,3.0,-11.716789502217637,171.11073966000444,94.26734871890179,43.30952836712281,-57.32110705218748,26.08829664489599,142.57503763834634,153.75983047485352,61.0,156.84793030628268 103136,2020-03-26,IBM,102.20841217041016,108.17399597167969,100.9273452758789,90.56131744384766,7482561.0,3.0,-7.35079369754709,113.14349883030837,69.77286469508226,43.50406804738808,-56.409480344491506,22.784568975852917,100.25439580281575,106.50265541076661,61.0,156.84793030628268 103137,2020-03-26,INTC,51.7400016784668,55.95000076293945,51.65999984741211,50.05606460571289,41459800.0,3.0,-2.221442675440528,54.882830869039495,38.883519686380424,49.14874215795777,-18.517546170431103,3.8305795418758337,50.3237414042155,53.44412403106689,61.0,156.84793030628268 103138,2020-03-26,JNJ,120.56999969482422,127.0999984741211,120.37999725341797,115.3057861328125,15066800.0,3.0,-5.606776852100353,136.3910886635191,103.12099019390278,44.549685258236465,-94.19736764299165,33.73001736083146,124.30282719930013,129.3757287343343,61.0,156.84793030628268 103139,2020-03-26,JPM,94.08000183105469,98.56999969482422,93.54000091552734,87.50267028808594,29826300.0,3.0,-8.730111057277782,111.75700608875844,63.98586881968883,42.78165790442195,-49.05479036436631,19.960529173711834,98.06358388264974,109.92176043192545,61.0,156.84793030628268 103140,2020-03-26,KO,42.84000015258789,45.27000045776367,42.45000076293945,39.74628448486328,37821700.0,3.0,-3.709718869719481,54.96419511957674,31.669430292410567,40.3430670721689,-83.48852915566896,34.437375312446036,46.30558942159017,48.566073735555015,61.0,156.84793030628268 103141,2020-03-26,MCD,163.99000549316406,170.92999267578125,161.0,154.54458618164062,8259900.0,3.0,-12.193863392621381,204.9528596577799,116.78424208782556,43.27574495263948,-58.7462417124492,23.223723661763007,172.52623748779297,182.59547119140626,61.0,156.84793030628268 103142,2020-03-26,MMM,131.7899932861328,136.3800048828125,130.61000061035156,117.98698425292969,6717000.0,3.0,-6.068423263396852,139.7742728880162,103.6404243776088,43.698284132272036,-76.03270032838492,40.4618606787695,125.9891232808431,136.8558645884196,61.0,156.84793030628268 103143,2020-03-26,MRK,65.01908111572266,70.78244018554688,64.98091888427734,62.80831527709961,18052848.0,3.0,-2.80458550923278,72.73645027442718,55.73466254905914,44.370376013107595,-81.9608171767903,36.64546344061902,65.79745254516601,70.28595759073893,61.0,156.84793030628268 103144,2020-03-26,MSFT,148.39999389648438,156.66000366210938,148.3699951171875,151.15060424804688,64568100.0,3.0,-5.9960083663912656,170.6529493943187,124.71179364767347,49.11591732331537,-35.99896770139721,1.5685706317099237,155.65719655354818,159.2836819966634,61.0,156.84793030628268 103145,2020-03-26,NKE,80.16999816894531,86.86000061035156,80.01000213623047,81.45147705078125,17200800.0,3.0,-5.30997489954261,96.46755192940842,57.43131548697344,47.40313827242759,-12.248634524233896,2.14671532199469,82.88788261413575,90.29171098073324,61.0,156.84793030628268 103146,2020-03-26,PG,103.87999725341797,108.30999755859375,102.52999877929688,97.85301971435547,15796000.0,3.0,-4.401153494907945,117.16598592968101,87.83327478198892,44.68363086750246,-97.31190515741508,35.10474366783825,105.78904240926107,109.65813357035319,61.0,156.84793030628268 103147,2020-03-26,TRV,93.08999633789062,98.93000030517578,90.0999984741211,90.9728012084961,4610600.0,3.0,-9.266563236115957,128.24049235313595,67.40093449622931,41.04393094099188,-76.25979944830821,31.632464425370156,105.87274703979492,115.32417488098145,61.0,156.84793030628268 103148,2020-03-26,UNH,234.02999877929688,257.9599914550781,232.3000030517578,242.8795166015625,7517600.0,3.0,-13.673609437068563,292.1494139404125,183.82145550538823,48.46719023284784,-37.487409209160106,5.761234123384994,249.2477579752604,262.32973327636716,61.0,156.84793030628268 103149,2020-03-26,V,162.0800018310547,169.52999877929688,161.7899932861328,164.8533172607422,17062900.0,3.0,-10.053398404065348,197.4636605351961,131.15067814888593,46.561616976845436,-45.84490460257968,10.94910608796275,175.16414591471354,184.98980000813802,61.0,156.84793030628268 103150,2020-03-26,VZ,49.59000015258789,53.900001525878906,49.5099983215332,43.7930793762207,32610900.0,3.0,-1.3688954180634738,48.44405107824175,39.951886269170366,45.3899247382271,-82.24362967796952,30.76115750441428,45.1942330678304,46.9470604578654,61.0,156.84793030628268 103151,2020-03-26,WBA,41.7400016784668,45.849998474121094,41.0,38.789344787597656,11095700.0,3.0,-1.2625499853206676,44.72851237141396,34.87839795268271,45.50705499642288,-105.81076807039328,9.2596128787949,40.78183097839356,43.25444253285726,61.0,156.84793030628268 103152,2020-03-26,WMT,109.4000015258789,110.87000274658203,106.8499984741211,103.94866180419922,19416900.0,3.0,-0.6407882314193358,116.82119680685041,98.93255838113787,46.49399205619045,-122.58573094325347,8.730033395363188,108.47547836303711,108.97167320251465,61.0,156.84793030628268 103153,2020-03-27,AAPL,63.1875,63.967498779296875,61.76250076293945,60.561946868896484,204216800.0,4.0,-3.5381794578382255,76.01497058895183,52.683933829993485,44.278164896605325,-72.2006782130224,20.600089492269564,67.56305236816407,72.15789540608723,65.54000091552734,115.91589997837619 103154,2020-03-27,AMGN,194.4199981689453,205.8699951171875,194.00999450683594,177.9730682373047,4119600.0,4.0,-4.827890774537821,196.5746411420877,163.30310849170135,46.037318251052604,-44.1803495881505,15.640413243993754,184.56137186686198,195.73812611897787,65.54000091552734,115.91589997837619 103155,2020-03-27,AXP,87.94000244140625,91.97000122070312,85.81999969482422,84.11669158935547,6999800.0,4.0,-8.859412323142251,114.81222258255745,61.46500062300895,41.950678741678445,-58.396878777594694,9.050244407505236,98.89801788330078,111.19951769510905,65.54000091552734,115.91589997837619 103156,2020-03-27,BA,172.0,172.9199981689453,155.5399932861328,162.0,47880200.0,4.0,-39.990031869750084,316.35991735035645,46.7350777668311,36.835562319745414,-56.30711648823216,21.148378839384133,226.859331258138,276.895090230306,65.54000091552734,115.91589997837619 103157,2020-03-27,CAT,104.43000030517578,109.63999938964844,103.4000015258789,96.66754913330078,5746500.0,4.0,-6.06368145230671,119.1752257664077,76.28225027729347,42.12838148794711,-39.96490598444697,4.01637931832752,105.56815541585287,117.3570541381836,65.54000091552734,115.91589997837619 103158,2020-03-27,CRM,150.6300048828125,151.4499969482422,144.91000366210938,146.0,8273500.0,4.0,-7.690077095478699,180.61203323280213,121.75896896446348,44.03520602002847,-53.97801355894286,15.227555452789243,162.3036666870117,172.27083358764648,65.54000091552734,115.91589997837619 103159,2020-03-27,CSCO,39.209999084472656,40.150001525878906,38.40999984741211,34.55220413208008,31278600.0,4.0,-1.2605577860231065,37.99796061224492,29.44113278680293,45.78917794372635,-17.32040169136904,0.03441069866942629,35.58941828409831,39.169247245788576,65.54000091552734,115.91589997837619 103160,2020-03-27,CVX,72.12000274658203,73.54000091552734,68.5,58.723060607910156,20411500.0,4.0,-7.861641768432754,90.64949730838637,40.64496069942612,38.549285646462685,-66.88650674367608,18.836550866023778,73.38561579386393,84.56304028828939,65.54000091552734,115.91589997837619 103161,2020-03-27,DIS,100.44999694824219,101.48999786376953,95.54000091552734,96.4000015258789,30591500.0,4.0,-8.295793727099877,124.17257982670823,80.34042142451248,39.69796685168677,-63.01933488398324,14.496817987867352,112.15666681925455,127.37066586812337,65.54000091552734,115.91589997837619 103162,2020-03-27,GS,159.0800018310547,163.72999572753906,157.0,145.557861328125,4186700.0,4.0,-15.287504885682068,198.95319099032315,111.6934223214444,40.60041025337036,-61.935205501927854,20.046970974454947,171.66694107055665,195.9622097015381,65.54000091552734,115.91589997837619 103163,2020-03-27,HD,188.49000549316406,196.3800048828125,186.5,175.38552856445312,7121700.0,4.0,-11.65795318552253,232.61585858313094,128.10552966149794,45.28081130610433,-45.022525915706986,14.394345710234797,192.77190450032552,201.80767135620118,65.54000091552734,115.91589997837619 103164,2020-03-27,HON,131.4199981689453,135.2100067138672,128.13999938964844,122.26654052734375,3924900.0,4.0,-10.840739780948226,168.92526208573312,93.57475927657154,41.598495483506504,-66.280218665616,28.48180161671148,141.08849334716797,153.0647310892741,65.54000091552734,115.91589997837619 103165,2020-03-27,IBM,103.80496978759766,106.5965576171875,102.9158706665039,86.6625747680664,6718458.0,4.0,-6.809127856580957,111.46300574246196,69.67887276705953,41.62589297615207,-57.056242864851896,22.78456897585291,99.01685536702475,106.17341855367025,65.54000091552734,115.91589997837619 103166,2020-03-27,INTC,53.41999816894531,54.63999938964844,52.06999969482422,47.199073791503906,31633500.0,4.0,-1.9808497027591656,54.60476651902694,38.87768739943009,46.811057028228234,-30.214554651450413,3.83057954187583,49.87100779215495,53.33617242177328,65.54000091552734,115.91589997837619 103167,2020-03-27,JNJ,121.6500015258789,127.62000274658203,120.58000183105469,112.19926452636719,12133200.0,4.0,-5.414961155407738,136.1527946684078,102.32802961137737,43.080962177170925,-93.42644830201085,32.063137965077246,123.5139284769694,129.04494768778483,65.54000091552734,115.91589997837619 103168,2020-03-27,JPM,93.19000244140625,94.83999633789062,90.55000305175781,81.26905822753906,30041500.0,4.0,-8.221742438380787,109.62129173332976,63.8938861841507,40.39778884276188,-61.54102771483541,23.963328232178238,96.67387466430664,109.21752967834473,65.54000091552734,115.91589997837619 103169,2020-03-27,KO,43.65999984741211,44.029998779296875,42.400001525878906,38.418113708496094,23297900.0,4.0,-3.536862573049632,54.520089528429665,31.196835520398462,38.87263542562972,-85.32228576391925,34.57888554094642,45.8185427347819,48.38571230570475,65.54000091552734,115.91589997837619 103170,2020-03-27,MCD,162.77999877929688,169.74000549316406,159.22000122070312,151.46009826660156,6441400.0,4.0,-11.200482373632099,202.86120284325932,116.09067856543209,42.3983208652675,-59.37455101420436,24.653965021200776,170.9237538655599,182.09723663330078,65.54000091552734,115.91589997837619 103171,2020-03-27,MMM,132.8300018310547,137.07000732421875,130.91000366210938,115.43977355957031,4262300.0,4.0,-5.734439038630697,138.9172206085692,103.11122940363784,42.68169332694973,-73.18372155006138,38.43683245270944,125.22322158813476,136.25520388285318,65.54000091552734,115.91589997837619 103172,2020-03-27,MRK,68.5114517211914,70.0667953491211,67.98664093017578,61.270782470703125,12467218.0,4.0,-2.634957207776985,72.65244346173317,55.459680409116444,42.96370704213742,-71.87514989405419,36.64546344061901,65.52501322428385,70.02294222513835,65.54000091552734,115.91589997837619 103173,2020-03-27,MSFT,151.75,154.88999938964844,149.1999969482422,144.94419860839844,57042300.0,4.0,-5.45239006149535,169.66929089240924,124.50355609245405,47.210975469043994,-44.51602989823556,1.5685706317099197,154.57569580078126,159.16151606241863,65.54000091552734,115.91589997837619 103174,2020-03-27,NKE,81.69999694824219,85.73999786376953,79.51000213623047,80.41764068603516,14183400.0,4.0,-4.361181546625232,95.7435335815095,57.56111462710867,46.7711310888467,-14.261980651491161,3.106161688281054,82.24844500223796,90.005073483785,65.54000091552734,115.91589997837619 103175,2020-03-27,PG,106.48999786376953,114.29000091552734,106.48999786376953,100.39549255371094,16073100.0,4.0,-3.9235731202749378,117.05216264284486,87.66824751340515,46.25302909412687,-51.179955255713274,18.66520045594557,105.33978220621745,109.44561831156413,65.54000091552734,115.91589997837619 103176,2020-03-27,TRV,94.87000274658203,103.01000213623047,94.80999755859375,92.1529312133789,3085400.0,4.0,-8.395093187091277,126.92429967656632,66.95861124262312,41.69708029857554,-57.753011463683116,20.898397042833782,104.76540883382161,114.76943689982096,65.54000091552734,115.91589997837619 103177,2020-03-27,UNH,242.94000244140625,251.60000610351562,238.24000549316406,230.5733642578125,4879500.0,4.0,-12.228672276422543,291.67913219679326,183.20659473191768,46.46929267933034,-44.68444372398989,5.761234123384995,247.394970703125,261.53306732177737,65.54000091552734,115.91589997837619 103178,2020-03-27,V,161.0800018310547,167.10000610351562,158.14999389648438,157.70787048339844,14950700.0,4.0,-9.238114685072077,196.0045060358511,130.6379973210825,44.71221322803289,-57.52236444798658,14.65008984708503,173.67257995605468,184.56568806966146,65.54000091552734,115.91589997837619 103179,2020-03-27,VZ,52.150001525878906,53.84000015258789,51.540000915527344,43.16326141357422,25363600.0,4.0,-1.2598887343589809,48.41181231246504,39.870430271763475,44.273635285337846,-63.969442738161504,30.76115750441428,45.03391456604004,46.838033231099445,65.54000091552734,115.91589997837619 103180,2020-03-27,WBA,44.52000045776367,45.529998779296875,43.83000183105469,37.37094497680664,5898000.0,4.0,-1.3065523840444726,44.75795500916472,34.69947144347201,44.01499618814195,-89.7276398013005,9.25961287879491,40.52403500874837,43.049906667073564,65.54000091552734,115.91589997837619 103181,2020-03-27,WMT,110.11000061035156,112.27999877929688,108.5999984741211,103.72151947021484,12053500.0,4.0,-0.8916406811288056,116.64674015494312,99.33175868538892,46.34515231149705,-92.03781820127651,4.6891357505142,108.24380925496419,108.83384997049967,65.54000091552734,115.91589997837619 103240,2020-03-30,AAPL,62.685001373291016,63.880001068115234,62.349998474121094,62.29026412963867,167976400.0,0.0,-3.2188636874407663,74.75859193617521,52.86469946091953,45.6949766666136,-59.451996610359316,20.60008949226956,66.9915106455485,71.97524941762289,57.08000183105469,119.59855195775326 103241,2020-03-30,AMGN,200.0500030517578,209.4499969482422,200.0500030517578,187.1378631591797,3219000.0,0.0,-3.714419882369839,196.02498768058229,163.51884319099975,49.09595672831136,7.365439765953965,9.782392628316554,184.11255645751953,195.29039306640624,57.08000183105469,119.59855195775326 103242,2020-03-30,AXP,88.51000213623047,91.38999938964844,85.2699966430664,85.57661437988281,5565000.0,0.0,-8.029073805825092,112.01932170422074,62.02060215442182,42.64337973627382,-54.046445089811485,9.76656513454532,97.45704600016276,110.63734931945801,57.08000183105469,119.59855195775326 103243,2020-03-30,BA,153.80999755859375,153.80999755859375,140.67999267578125,152.27999877929688,51052500.0,0.0,-37.32700910767582,300.0543187921901,49.34167730155994,35.8136819967321,-64.00662910399045,26.80785544290786,220.58566487630208,273.9106140136719,57.08000183105469,119.59855195775326 103244,2020-03-30,CAT,106.33000183105469,112.83999633789062,104.93000030517578,102.41587829589844,5725600.0,0.0,-5.055263904778599,116.60361090836392,77.39706658187046,45.451821243040314,-20.365462074855703,2.443986489445968,104.7650365193685,116.77990493774413,57.08000183105469,119.59855195775326 103245,2020-03-30,CRM,147.72000122070312,153.0,146.55999755859375,149.85000610351562,7650400.0,0.0,-6.951357810867648,176.69103411518117,122.9889692417524,45.458299090456826,-41.6766807306178,12.35402586894751,160.96700032552084,171.98516693115235,57.08000183105469,119.59855195775326 103246,2020-03-30,CSCO,39.45000076293945,40.4900016784668,38.959999084472656,35.887290954589844,27120300.0,0.0,-0.9989597723728636,37.863556178427,29.49988147416089,47.755298667202815,4.816750747563542,2.0567296237991117,35.39212125142415,39.04908879597982,57.08000183105469,119.59855195775326 103247,2020-03-30,CVX,68.01000213623047,72.93000030517578,67.0199966430664,61.4295539855957,18486800.0,0.0,-7.179694011914734,88.35758797932868,40.83315336893793,40.34849263406113,-61.82281802702829,21.113845846440356,72.3004601796468,83.87891775767008,57.08000183105469,119.59855195775326 103248,2020-03-30,DIS,96.0,100.45999908447266,92.0999984741211,99.80000305175781,23119200.0,0.0,-7.604133775198747,121.52475889332793,80.9702423273752,41.42543073657744,-60.49263705746738,19.248437083803648,110.83200047810872,126.56399930318197,57.08000183105469,119.59855195775326 103249,2020-03-30,GS,158.52000427246094,160.42999267578125,153.17999267578125,146.7345428466797,4152800.0,0.0,-14.136042404623112,193.09541793584896,112.96861480951236,40.962199785137386,-62.3878075961785,23.603288623088396,169.33752415974934,194.8395305633545,57.08000183105469,119.59855195775326 103250,2020-03-30,HD,190.57000732421875,198.1999969482422,187.61000061035156,180.4938507080078,6936700.0,0.0,-9.98764582760819,229.20673197098304,128.54062215499354,46.641190582628845,-34.73070528965113,12.433043929588038,191.32066599527994,201.46864852905273,57.08000183105469,119.59855195775326 103251,2020-03-30,HON,130.75,133.75999450683594,130.1300048828125,122.71360778808594,5035700.0,0.0,-9.995171359940642,166.14792873579978,93.32593143265723,41.78479290008882,-60.04919839884621,28.481801616711472,139.59554392496744,152.31856511433918,57.08000183105469,119.59855195775326 103252,2020-03-30,IBM,103.33651733398438,108.4703598022461,103.06883239746094,90.59339141845703,5820467.0,0.0,-5.993579469393083,108.98425954643389,70.44329935249189,44.14113500449501,-44.60915945791385,17.565080953260047,98.00687459309896,105.89143511454265,57.08000183105469,119.59855195775326 103253,2020-03-30,INTC,52.9900016784668,56.099998474121094,52.83000183105469,50.01100158691406,31628600.0,0.0,-1.5454638207936497,54.182955801441395,39.05705846552638,49.26788718161954,-3.012051638379591,2.5893289125813617,49.517112731933594,53.26028830210368,57.08000183105469,119.59855195775326 103254,2020-03-30,JNJ,128.4600067138672,133.99000549316406,127.5,121.17263793945312,21754000.0,0.0,-4.487144583389195,135.40800484261553,102.43420325674968,48.185444193284034,-29.343617862536775,13.532444579884508,123.02293472290039,128.86221402486166,57.08000183105469,119.59855195775326 103255,2020-03-30,JPM,90.6500015258789,94.08999633789062,89.30000305175781,83.38259887695312,21656900.0,0.0,-7.5611513325864905,106.00776027537249,65.00861469410994,41.540338730428246,-57.53778175472779,25.625539566075656,95.36710128784179,108.52356643676758,57.08000183105469,119.59855195775326 103256,2020-03-30,KO,43.040000915527344,45.560001373291016,43.040000915527344,40.38344192504883,23446000.0,0.0,-3.204349405129726,53.63176745551752,31.148814972460993,42.10289345576446,-65.04680925109534,25.70380295413934,45.38692436218262,48.24344399770101,57.08000183105469,119.59855195775326 103257,2020-03-30,MCD,164.9199981689453,170.30999755859375,163.57000732421875,155.26487731933594,5621700.0,0.0,-9.991036438608887,199.30277167439945,116.47048729776853,43.851022671140385,-46.696702096392286,23.864122302342057,169.45819244384765,181.61377461751303,57.08000183105469,119.59855195775326 103258,2020-03-30,MMM,132.25,138.00999450683594,131.05999755859375,119.33859252929688,3869500.0,0.0,-5.096403855959565,137.41439766866048,103.29018759745279,44.7180624675537,-56.37564893595109,35.590170665490696,124.55118077596029,135.66829261779785,57.08000183105469,119.59855195775326 103259,2020-03-30,MRK,70.24809265136719,74.03626251220703,69.54198455810547,65.7296371459961,15803316.0,0.0,-2.11633742817682,72.22441868903114,55.56710429070519,47.91723912336436,-14.485138575666738,13.50824089966044,65.38199946085612,69.81885096232097,57.08000183105469,119.59855195775326 103260,2020-03-30,MSFT,152.44000244140625,160.60000610351562,150.00999450683594,155.13967895507812,63420300.0,0.0,-4.151028113348929,167.36039363617314,125.59635685210814,50.475150374133946,-10.854245156309972,7.957517111733699,153.78125762939453,159.16228281656902,57.08000183105469,119.59855195775326 103261,2020-03-30,NKE,84.0,85.95999908447266,81.5,82.49497985839844,10960100.0,0.0,-3.402411190314851,94.63337542931222,57.96593754371023,48.206517712339206,-0.6955156920516294,2.6328464897027746,81.67279192606608,89.73876578013102,57.08000183105469,119.59855195775326 103262,2020-03-30,PG,113.9000015258789,115.79000091552734,110.19999694824219,104.79696655273438,14571600.0,0.0,-3.1535726431301185,116.56676887353443,87.73809791723706,48.85183943772877,-15.554686599603981,14.915878651612784,105.00139439900717,109.3289576212565,57.08000183105469,119.59855195775326 103263,2020-03-30,TRV,99.8499984741211,102.98999786376953,96.19999694824219,94.58699035644531,2733700.0,0.0,-7.422476969894646,124.29491040520804,67.35204928107126,43.043413238287734,-48.220530364137986,20.898397042833796,103.71233698527018,114.24671770731608,57.08000183105469,119.59855195775326 103264,2020-03-30,UNH,242.63999938964844,254.08999633789062,242.63999938964844,238.97080993652344,5329000.0,0.0,-10.287359207228121,289.7868865269031,183.1347977382336,47.98292188247013,-26.852138666177904,3.9222652174461525,245.93004811604817,260.899715423584,57.08000183105469,119.59855195775326 103265,2020-03-30,V,161.0399932861328,165.8699951171875,160.69000244140625,161.6222381591797,15714500.0,0.0,-8.181824723860387,192.6100037632334,131.42030019184472,45.92929894183068,-46.94918467954161,14.65008984708504,172.2174560546875,184.15450490315754,57.08000183105469,119.59855195775326 103266,2020-03-30,VZ,53.4900016784668,55.029998779296875,52.939998626708984,44.799163818359375,20660200.0,0.0,-1.029627593931174,48.12330088800313,39.950364730893355,47.72787982139867,-18.418733687322952,20.204052973066336,44.93194338480632,46.760993321736656,57.08000183105469,119.59855195775326 103267,2020-03-30,WBA,44.59000015258789,45.650001525878906,44.43000030517578,38.35618209838867,7114900.0,0.0,-1.2475432977441088,44.63866457345118,34.568206840733396,45.303634496650346,-68.5742854400874,8.53455683311188,40.31928774515788,42.860107421875,57.08000183105469,119.59855195775326 103268,2020-03-30,WMT,111.86000061035156,115.80000305175781,110.94000244140625,109.03157806396484,9737500.0,0.0,-0.6544219356034375,116.63356724860638,99.32793940422566,50.200565894790884,-9.759946969228947,4.756924972317332,108.17500712076823,108.7829574584961,57.08000183105469,119.59855195775326 103269,2020-03-31,AAPL,63.900001525878906,65.62249755859375,63.0,62.16313934326172,197002000.0,1.0,-2.9421463153880296,73.85102026975575,52.91593415224132,45.60674066762404,-46.89364690419646,13.16619734894296,66.4642152150472,71.8023536046346,53.540000915527344,78.88654894992678 103270,2020-03-31,AMGN,203.49000549316406,207.25,200.6999969482422,181.97653198242188,2929000.0,1.0,-3.2114429538044362,195.89006538691692,163.50207023320027,47.52655827469156,-6.19217309925608,9.78239262831655,183.54525502522787,194.78085174560547,53.540000915527344,78.88654894992678 103271,2020-03-31,AXP,89.94000244140625,90.9000015258789,85.06999969482422,81.15889739990234,6075900.0,1.0,-7.6394347401667915,109.99340230968653,61.92298410388769,41.107827998702376,-57.13089543450099,10.04196764487331,95.87734959920247,110.021302541097,53.540000915527344,78.88654894992678 103272,2020-03-31,BA,155.0,160.63999938964844,149.0,149.13999938964844,29954000.0,1.0,-35.06570052337108,283.48327807291264,52.76471844808344,35.4847088268978,-56.23569776592041,22.488425994277968,214.26099802652996,270.88308232625326,53.540000915527344,78.88654894992678 103273,2020-03-31,CAT,110.7300033569336,116.91000366210938,110.26000213623047,106.38562774658203,8970800.0,1.0,-3.8909081617344867,115.08827058142525,78.14779509240289,47.60155799530566,5.136091327008132,10.04045835969644,104.13733266194662,116.30063082377116,53.540000915527344,78.88654894992678 103274,2020-03-31,CRM,149.02999877929688,151.9499969482422,142.77999877929688,143.97999572753906,10429700.0,1.0,-6.76163432373329,173.8908976958944,123.25010572207437,43.7054105320373,-51.90906268982294,17.70410608358051,159.39666697184245,171.6153335571289,53.540000915527344,78.88654894992678 103275,2020-03-31,CSCO,40.130001068115234,40.41999816894531,39.11000061035156,34.98832321166992,26014200.0,1.0,-0.8543324332231421,37.77681861367791,29.52164368185432,46.57859150866754,3.935254855848908,2.0567296237991086,35.17613283793131,38.92566680908203,53.540000915527344,78.88654894992678 103276,2020-03-31,CVX,73.2699966430664,75.04000091552734,70.80999755859375,61.864986419677734,18514200.0,1.0,-6.528849233440631,86.21301593534324,41.10538540132669,40.63776138931413,-48.47248571052023,16.14733245811461,71.22526550292969,83.20796012878418,53.540000915527344,78.88654894992678 103277,2020-03-31,DIS,100.22000122070312,103.16000366210938,96.16000366210938,96.5999984741211,21563200.0,1.0,-7.230849177763503,119.30521950420672,81.20478186908429,40.301365473810385,-51.41826770926023,13.936047263138043,109.41400044759115,125.73233261108399,53.540000915527344,78.88654894992678 103278,2020-03-31,GS,158.1300048828125,161.10000610351562,153.72000122070312,142.1105499267578,3588200.0,1.0,-13.441670466868459,187.74584696073424,113.82845037202941,39.972473600221534,-61.38221450342538,22.581004056095335,166.97184015909832,193.6815102895101,53.540000915527344,78.88654894992678 103279,2020-03-31,HD,194.8000030517578,195.49000549316406,185.4499969482422,171.8511199951172,7335400.0,1.0,-9.254629739927452,225.48277294598904,128.6091307405344,44.696331246267796,-42.42013183821078,14.297205437502539,189.61455586751302,200.9967046101888,53.540000915527344,78.88654894992678 103280,2020-03-31,HON,131.83999633789062,136.11000061035156,130.0,124.61370086669922,5296000.0,1.0,-9.067209515444858,163.5109951216337,93.34559438642293,42.589978084969864,-51.02157158615335,24.885774812405508,138.2088534037272,151.63386599222818,53.540000915527344,78.88654894992678 103281,2020-03-31,IBM,107.07456970214844,108.80496978759766,105.3250503540039,88.98898315429688,6635092.0,1.0,-5.414301141878113,107.15375895906391,70.83223118375835,43.352405491870556,-39.489038335818194,16.618775280973452,96.93271764119466,105.5970017751058,53.540000915527344,78.88654894992678 103282,2020-03-31,INTC,55.060001373291016,55.79999923706055,53.220001220703125,48.776268005371094,48074700.0,1.0,-1.2852346682566491,53.95754945111268,39.115731264829705,48.25539426291858,-3.274618677390107,2.5893289125813634,49.15600700378418,53.174886576334636,53.540000915527344,78.88654894992678 103283,2020-03-31,JNJ,134.99000549316406,135.7100067138672,130.0500030517578,119.4599609375,15746100.0,1.0,-3.8457110233209164,135.06563380576648,102.37026631020032,47.34708457269321,-18.42107399849743,9.113276828227695,122.50472488403321,128.6764326731364,53.540000915527344,78.88654894992678 103284,2020-03-31,JPM,92.05000305175781,94.16999816894531,89.33999633789062,80.28807830810547,23379300.0,1.0,-7.2042835733385004,102.89561857238965,65.71915880187794,40.36825456790445,-57.92158935161867,25.437934033019506,94.0112798055013,107.80552508036295,53.540000915527344,78.88654894992678 103285,2020-03-31,KO,45.06999969482422,45.5099983215332,44.060001373291016,39.71038055419922,25373900.0,1.0,-2.9610080934069316,52.60666784674968,31.157810455252267,41.32914324881237,-59.31122777035722,25.70380295413934,44.94532534281413,48.094406064351396,53.540000915527344,78.88654894992678 103286,2020-03-31,MCD,166.83999633789062,169.50999450683594,165.0,152.6975860595703,4519900.0,1.0,-9.1344050351548,195.8597798808788,116.75886788523448,43.092425481891986,-44.663758743449975,23.864122302342064,167.93580983479816,181.09838409423827,53.540000915527344,78.88654894992678 103287,2020-03-31,MMM,135.69000244140625,139.44000244140625,135.67999267578125,118.2729263305664,3613700.0,1.0,-4.62345047392553,136.85875276751636,103.08946119122389,44.273311867069346,-40.417682460484095,31.202768665006165,123.90513153076172,135.0858009338379,53.540000915527344,78.88654894992678 103288,2020-03-31,MRK,72.75763702392578,74.0457992553711,72.06106567382812,65.72108459472656,15079672.0,1.0,-1.6865758393813621,72.0743787305835,55.585458610725084,47.908982998242706,2.764554407899065,13.458902375708611,65.2440663655599,69.62577145894369,53.540000915527344,78.88654894992678 103289,2020-03-31,MSFT,159.39999389648438,164.77999877929688,156.55999755859375,152.69973754882812,77927200.0,1.0,-3.27877657825303,166.37859307849604,125.9197574464063,49.71411566358317,10.716342685079711,14.250943877463174,152.84497833251953,159.15457077026366,53.540000915527344,78.88654894992678 103290,2020-03-31,NKE,85.12999725341797,85.7300033569336,82.4000015258789,79.9441909790039,9610100.0,1.0,-2.815945651501252,93.5147762760899,58.29320902969623,46.60993822434537,-0.8410189662819422,2.632846489702767,81.06157417297364,89.43444156646729,53.540000915527344,78.88654894992678 103291,2020-03-31,PG,113.5,114.29000091552734,108.94999694824219,100.24058532714844,21691000.0,1.0,-2.8778297728425315,115.97571865970465,87.58463595455316,46.44680337370217,-37.03499088512069,17.245072595539796,104.54970423380534,109.14888852437338,53.540000915527344,78.88654894992678 103292,2020-03-31,TRV,100.73999786376953,101.72000122070312,99.01000213623047,91.59973907470703,2919500.0,1.0,-6.814168332515806,121.7406042085396,67.588755990435,41.81743312650969,-46.18326585400114,20.89839704283379,102.6170888264974,113.68169136047364,53.540000915527344,78.88654894992678 103293,2020-03-31,UNH,243.47999572753906,254.52999877929688,243.0,237.16390991210938,5450000.0,1.0,-8.793292739496508,289.01717452127093,182.8686088649595,47.68280633044993,-23.989304141012123,3.5820501708558226,244.29884185791016,260.2829633076986,53.540000915527344,78.88654894992678 103294,2020-03-31,V,166.42999267578125,168.19000244140625,160.5399932861328,157.2783660888672,20613100.0,1.0,-7.607526660441835,190.0780513742351,131.54993324490556,44.797207343058744,-45.85663526062699,11.281732108510532,170.58792470296223,183.69561640421549,53.540000915527344,78.88654894992678 103295,2020-03-31,VZ,54.06999969482422,54.540000915527344,53.54999923706055,43.948486328125,21251800.0,1.0,-0.9053502313476827,47.97934717555356,39.93318143467592,46.187775224820214,-22.70305742030214,20.204052973066343,44.817975234985354,46.67854512532552,53.540000915527344,78.88654894992678 103296,2020-03-31,WBA,45.27000045776367,47.470001220703125,44.7400016784668,38.85729217529297,9305200.0,1.0,-1.1471194969552343,44.6305819063781,34.54486365026253,45.95812799470131,-37.54765909257501,2.0080091265696125,40.14630546569824,42.678660011291505,53.540000915527344,78.88654894992678 103297,2020-03-31,WMT,114.30999755859375,116.19000244140625,112.63999938964844,107.54551696777344,8752800.0,1.0,-0.5796551775734144,116.66187599789767,99.41391517031524,49.17753356467722,-2.117143710140031,5.7639737706387315,108.00201161702473,108.72378870646159,53.540000915527344,78.88654894992678 103298,2020-04-01,AAPL,61.625,62.18000030517578,59.782501220703125,58.89229965209961,176218400.0,2.0,-2.952737907343817,71.98993310571424,53.265539458983035,43.3773184353925,-82.61301363335097,22.585158957015707,65.79024505615234,71.56531054178873,57.060001373291016,85.3363945354164 103299,2020-04-01,AMGN,197.55999755859375,201.3800048828125,194.99000549316406,177.5601806640625,2747900.0,2.0,-3.133076599796908,193.84960376473504,163.9896342113392,46.218788795922755,-48.598730603226194,17.407749315182294,182.79274291992186,194.1705197652181,57.060001373291016,85.3363945354164 103300,2020-04-01,AXP,80.6500015258789,81.30999755859375,77.0,73.79288482666016,8313400.0,2.0,-7.834705025164169,105.99880553593178,62.3284260619686,38.7038795059968,-87.85373365042294,20.507054555867132,94.01009216308594,109.29102058410645,57.060001373291016,85.3363945354164 103301,2020-04-01,BA,138.91000366210938,144.3800048828125,130.0,130.6999969482422,41899700.0,2.0,-34.36540823158214,263.3332213550799,57.672775349021634,33.609178581263635,-67.92647068718861,29.61762326463628,207.34099833170572,267.53198089599607,57.060001373291016,85.3363945354164 103302,2020-04-01,CAT,112.08999633789062,116.75,109.5,102.08585357666016,6847000.0,2.0,-3.277324728041421,111.98852985588303,79.77607204231032,45.58845628147222,0.21210050464074265,8.356252463636537,103.35774637858073,115.75121154785157,57.060001373291016,85.3363945354164 103303,2020-04-01,CRM,138.32000732421875,139.05999755859375,133.10000610351562,134.05999755859375,8737600.0,2.0,-7.327273789469984,169.12463335158208,123.85336957810539,40.945212548047024,-91.5461024131263,29.486828229390564,157.43633371988932,170.95883356730144,57.060001373291016,85.3363945354164 103304,2020-04-01,CSCO,38.16999816894531,38.86000061035156,37.869998931884766,34.11607360839844,26790700.0,2.0,-0.8008655981591559,37.368161444997554,29.657942528391118,45.454393968522275,-24.128194558739757,6.121693191505181,34.93996976216634,38.78518549601237,57.060001373291016,85.3363945354164 103305,2020-04-01,CVX,69.51000213623047,72.29000091552734,67.61000061035156,58.53522872924805,14362000.0,2.0,-6.210146966540023,82.85291264349647,41.90670535271936,39.13643047024897,-59.00506278504777,21.374336299207776,70.02484957377116,82.48727321624756,57.060001373291016,85.3363945354164 103306,2020-04-01,DIS,93.5,97.4000015258789,92.55999755859375,94.91999816894531,18303900.0,2.0,-6.990004014057433,115.99211768457185,82.09188347509611,39.716073169229254,-65.8270994757877,19.07441876124213,107.86800028483073,124.88683268229167,57.060001373291016,85.3363945354164 103307,2020-04-01,GS,146.10000610351562,149.57000732421875,145.0,133.56130981445312,4689100.0,2.0,-13.426456103320078,180.07234743199118,115.66915418544048,38.20681693712932,-81.29224792233678,30.569892413048933,164.19570185343426,192.34491208394368,57.060001373291016,85.3363945354164 103308,2020-04-01,HD,175.91000366210938,182.75999450683594,175.0,164.41415405273438,7858200.0,2.0,-9.168125760767339,218.4117987725757,130.07957238220945,43.09666173649278,-64.27110943853769,22.7969013155266,187.66969095865886,200.38511581420897,57.060001373291016,85.3363945354164 103309,2020-04-01,HON,128.27999877929688,131.27999877929688,125.5,120.81354522705078,4246100.0,2.0,-8.539990178157211,158.5076505018964,94.4854403184161,41.40512847473005,-61.82580971543083,28.95597775116506,136.6510243733724,150.90667546590169,57.060001373291016,85.3363945354164 103310,2020-04-01,IBM,101.68260192871094,105.08604431152344,99.92351531982422,84.34419250488281,6394093.0,2.0,-5.269273773073152,103.8008659604491,71.85230252709974,41.150328916621845,-57.832280965601704,26.787784513745027,95.71015243530273,105.22833112080892,57.060001373291016,85.3363945354164 103311,2020-04-01,INTC,52.5,54.689998626708984,51.43000030517578,46.757442474365234,29586600.0,2.0,-1.227750791468793,53.027082964840616,39.433338788089074,46.63439366182918,-23.802302093661385,5.588820523379093,48.698466237386064,53.05837860107422,57.060001373291016,85.3363945354164 103312,2020-04-01,JNJ,127.69999694824219,130.22999572753906,125.5,117.346435546875,12606100.0,2.0,-3.4679379117124824,133.39517806999507,102.70428100593269,46.318304833684046,-50.7027866187009,18.12519810755722,121.92209955851237,128.45814145406086,57.060001373291016,85.3363945354164 103313,2020-04-01,JPM,85.0999984741211,86.55999755859375,83.25,75.23162841796875,28029600.0,2.0,-7.245949752362094,98.37860444954731,67.07120252677106,38.5305747642779,-80.86032282662518,33.51696611870351,92.43191630045573,107.00484428405761,57.060001373291016,85.3363945354164 103314,2020-04-01,KO,42.47999954223633,43.650001525878906,41.79999923706055,37.798892974853516,21936400.0,2.0,-2.8890957262396384,50.790694597073916,31.51210386484015,39.21201083875148,-75.81667535642859,33.14547238861801,44.43289286295573,47.91380659739176,57.060001373291016,85.3363945354164 103315,2020-04-01,MCD,160.22000122070312,161.44000244140625,156.35000610351562,146.0669708251953,4668900.0,2.0,-8.888097258721757,190.23276744064532,117.87467274490155,41.18866980557766,-63.367434809858736,31.401550752844486,166.20831400553385,180.4380681355794,57.060001373291016,85.3363945354164 103316,2020-04-01,MMM,132.0,135.83999633789062,131.00999450683594,115.3531265258789,3777600.0,2.0,-4.433132561037198,134.82427463946541,103.31835231365957,43.059482849165356,-63.415113686246706,38.18530076713512,123.14847081502279,134.45221341451008,57.060001373291016,85.3363945354164 103317,2020-04-01,MRK,71.2404556274414,72.01335906982422,69.6469497680664,63.038944244384766,11665288.0,2.0,-1.5446077183935927,71.13283540561399,55.80178259060184,45.37275275011542,-35.66735504882603,22.566603969023326,65.02971839904785,69.38248284657796,57.060001373291016,85.3363945354164 103318,2020-04-01,MSFT,153.0,157.75,150.82000732421875,147.27760314941406,57969900.0,2.0,-2.9905585860000485,163.43008194068133,127.08284377953353,48.04870007870155,-21.584802180354313,3.8296950742587867,151.7098866780599,159.0498908996582,57.060001373291016,85.3363945354164 103319,2020-04-01,NKE,79.48999786376953,81.18000030517578,78.52999877929688,76.55280303955078,9771300.0,2.0,-2.594911624506807,91.40393004336784,58.997252894254245,44.57924774005531,-25.617134897127126,10.858308064966604,80.32253608703613,89.07503960927328,57.060001373291016,85.3363945354164 103320,2020-04-01,PG,107.94999694824219,112.18000030517578,107.0,99.6300277709961,11095800.0,2.0,-2.677701576693849,114.19562927985564,87.98231795525177,46.131975959331605,-49.55529426750403,20.857940605211862,104.06034825642904,108.95607693990071,57.060001373291016,85.3363945354164 103321,2020-04-01,TRV,94.76000213623047,98.06999969482422,94.4000015258789,87.77349090576172,3182600.0,2.0,-6.565146680439511,117.35304319810393,68.70638063002107,40.29663982324268,-58.93348232043785,28.900424305072402,101.43612848917643,113.05060475667318,57.060001373291016,85.3363945354164 103322,2020-04-01,UNH,238.69000244140625,246.61000061035156,235.44000244140625,225.6946563720703,4548800.0,2.0,-8.437445587180065,283.61047317816553,183.4392369048423,45.80172350670395,-46.61553783645959,9.050633757362567,242.18526916503907,259.4433354695638,57.060001373291016,85.3363945354164 103323,2020-04-01,V,156.32000732421875,158.07000732421875,151.4199981689453,149.45936584472656,12595200.0,2.0,-7.694620485951987,185.09804283886913,132.51013282031053,42.83135444867068,-78.13865933963939,21.03094785856317,168.6291035970052,183.11307271321616,57.060001373291016,85.3363945354164 103324,2020-04-01,VZ,52.5,53.45000076293945,52.15999984741211,43.28595733642578,18672600.0,2.0,-0.8505158613526049,47.402366296045436,40.08482814670359,45.01740901869715,-52.74353085362553,27.966459246506542,44.67347056070964,46.586808840433754,57.060001373291016,85.3363945354164 103325,2020-04-01,WBA,45.06999969482422,46.400001525878906,42.61000061035156,36.54709243774414,6798000.0,2.0,-1.239656731845848,44.492894540827436,34.20182515521749,43.47701665333511,-91.9891047185749,9.044921509030177,39.89037119547526,42.45155245463054,57.060001373291016,85.3363945354164 103326,2020-04-01,WMT,112.1500015258789,115.52999877929688,111.80000305175781,108.03770446777344,9423200.0,2.0,-0.4752086557256945,116.51021321327504,99.36532771079722,49.52993025621887,-6.664883873664713,3.250431780861639,107.9066764831543,108.67659250895183,57.060001373291016,85.3363945354164 103327,2020-04-02,AAPL,60.084999084472656,61.287498474121094,59.224998474121094,59.87501907348633,165934000.0,3.0,-2.8489931562316784,70.45690947150361,53.6254105510794,44.22473792478197,-79.48443817795446,24.109884709492977,65.17608578999837,71.35037720998129,50.90999984741211,201.71812496713085 103328,2020-04-02,AMGN,194.41000366210938,209.52999877929688,194.2100067138672,187.49691772460938,3867300.0,3.0,-2.2432997010887163,193.28390296573394,164.2645040166879,49.45597791068615,10.884330480946984,3.9963942404945314,182.39599049886067,193.75937271118164,50.90999984741211,201.71812496713085 103329,2020-04-02,AXP,77.05999755859375,79.12000274658203,75.83000183105469,73.07794189453125,8338100.0,3.0,-7.955442661555125,102.5311363661238,62.58669658065355,38.47794908001745,-89.94571564305012,21.914872751204108,92.13006286621093,108.55909334818521,50.90999984741211,201.71812496713085 103330,2020-04-02,BA,128.50999450683594,136.67999267578125,120.0199966430664,123.2699966430664,42372400.0,3.0,-34.017824172826124,246.21355871469,61.08243814199943,32.88469628782825,-71.62887920979388,33.07391413890412,200.24066492716472,263.9983949025472,50.90999984741211,201.71812496713085 103331,2020-04-02,CAT,111.2300033569336,118.5199966430664,111.12999725341797,107.02738952636719,8106500.0,3.0,-2.3650519366751723,110.86844492763676,80.41666936069332,48.193233629784125,20.755274094182102,11.720022756900216,102.74073944091796,115.3138910929362,50.90999984741211,201.71812496713085 103332,2020-04-02,CRM,134.00999450683594,135.38999938964844,130.0399932861328,134.32000732421875,8150500.0,3.0,-7.666195397681406,165.17004037396654,124.27996267779125,41.046165358511224,-97.08806962077828,32.74092363276706,155.46833394368488,170.26416702270507,50.90999984741211,201.71812496713085 103333,2020-04-02,CSCO,37.84000015258789,39.95000076293945,37.470001220703125,35.76032638549805,28180500.0,3.0,-0.6186834904838747,37.45272463383678,29.627437414503067,47.90623918990907,6.26811376122273,1.3097019496463853,34.742000834147134,38.67670694986979,50.90999984741211,201.71812496713085 103334,2020-04-02,CVX,71.75,78.69999694824219,69.58000183105469,64.98982238769531,23220600.0,3.0,-5.374784192464951,79.58680745743365,43.37389314986615,43.3344575566755,-30.6149630360372,7.08138806214661,69.06605339050293,81.89582335154215,50.90999984741211,201.71812496713085 103335,2020-04-02,DIS,94.19999694824219,97.26000213623047,94.19999694824219,96.97000122070312,13936500.0,3.0,-6.558116488346272,113.62480675042417,82.75819419562075,40.80133215571616,-56.43834581255235,19.074418761242104,106.42133382161458,124.07466608683268,50.90999984741211,201.71812496713085 103336,2020-04-02,GS,143.02000427246094,150.4499969482422,141.6699981689453,137.8267364501953,4446900.0,3.0,-12.921266017309051,173.57021400117324,117.6797119936998,39.584197656471424,-76.34087459520293,33.376352348052684,161.70184402465821,191.05595308939616,50.90999984741211,201.71812496713085 103337,2020-04-02,HD,174.9499969482422,182.72000122070312,174.0,166.880859375,6353900.0,3.0,-8.799097708529388,211.77649054105927,131.93428216401884,43.78696536515844,-58.98964690015279,23.5722675955302,185.70403747558595,199.8365816752116,50.90999984741211,201.71812496713085 103338,2020-04-02,HON,128.60000610351562,133.14999389648438,127.13999938964844,123.70088195800781,3504200.0,3.0,-7.799275913389337,154.36424588408818,95.63807497772822,42.65896424445116,-50.195959101103384,25.924899561643993,135.1943806966146,150.2260632832845,50.90999984741211,201.71812496713085 103339,2020-04-02,IBM,100.73613739013672,105.46845245361328,100.51625061035156,88.242919921875,6619820.0,3.0,-4.784590043188729,101.1157228243037,72.9691259610967,43.63631438441685,-45.716982619133255,25.628282721563277,94.60791753133138,104.92344818115234,50.90999984741211,201.71812496713085 103340,2020-04-02,INTC,51.290000915527344,54.560001373291016,51.220001220703125,48.98356628417969,27810000.0,3.0,-0.9911395779151206,52.61238837244818,39.61280426976373,48.60382956690575,-6.884589948421325,6.523330469157777,48.364999516805014,52.99392026265462,50.90999984741211,201.71812496713085 103341,2020-04-02,JNJ,129.1199951171875,134.0,127.22000122070312,121.3001937866211,11594500.0,3.0,-2.817041649455888,132.1387335397051,103.15357908236523,48.48447795610336,-17.28880605564439,8.588568769147903,121.48846486409505,128.2924700419108,50.90999984741211,201.71812496713085 103342,2020-04-02,JPM,83.51000213623047,87.91000366210938,82.95999908447266,78.04075622558594,24018000.0,3.0,-6.971929301105021,94.52556215374278,68.56456235797597,40.09776580137562,-72.45308962120417,30.174629803313163,90.9461903889974,106.285910542806,50.90999984741211,201.71812496713085 103343,2020-04-02,KO,42.220001220703125,44.189998626708984,41.86000061035156,39.441162109375,17621900.0,3.0,-2.668822735804987,49.19868715939572,32.00059109988163,41.85910527972349,-63.42427580748891,29.824190869012558,43.97668558756511,47.766805521647136,50.90999984741211,201.71812496713085 103344,2020-04-02,MCD,155.0,161.9499969482422,155.0,149.1421661376953,4803200.0,3.0,-8.348517497171969,185.8747146049349,118.83246618119793,42.40935684716948,-57.1480741350461,32.5161464069652,164.60015004475912,179.82441635131835,50.90999984741211,201.71812496713085 103345,2020-04-02,MMM,132.36000061035156,138.2100067138672,132.10000610351562,119.48590087890625,3990300.0,3.0,-3.903823050572214,133.17908893835542,103.79389232385164,45.25711529973349,-40.42070427129751,30.973831678769535,122.55209630330404,133.89780921936034,50.90999984741211,201.71812496713085 103346,2020-04-02,MRK,72.5,73.58778381347656,70.63931274414062,65.66129302978516,12843345.0,3.0,-1.2065865499137587,70.57045000068514,56.01894094474943,48.149017795458015,-1.0835873919167283,14.188670716759358,64.88894513448079,69.21735235850016,50.90999984741211,201.71812496713085 103347,2020-04-02,MSFT,151.86000061035156,155.47999572753906,150.36000061035156,150.3275909423828,49630700.0,3.0,-2.4873624594567616,161.52815776622143,127.9187462254778,49.04205823909742,-15.44622768400965,3.024654356537177,150.76876678466797,159.01937942504884,50.90999984741211,201.71812496713085 103348,2020-04-02,NKE,79.0,81.5999984741211,77.16000366210938,77.43205261230469,12731300.0,3.0,-2.322025607530705,89.88102408516954,59.51143540274549,45.219351425335425,-21.030240594556812,13.619736364987665,79.61055793762208,88.73109455108643,50.90999984741211,201.71812496713085 103349,2020-04-02,PG,107.69000244140625,114.98999786376953,107.5,104.25019073486328,9168800.0,3.0,-2.121830855223905,113.14579804442567,88.37329604126768,48.8462169856052,-16.558969484274673,13.24236274676952,103.69036865234375,108.85174268086752,50.90999984741211,201.71812496713085 103350,2020-04-02,TRV,94.55000305175781,98.93000030517578,93.9000015258789,89.60824584960938,1852300.0,3.0,-6.1488655423469964,113.15213988588587,70.14231583310826,41.354613499164415,-52.01005201515257,26.351501850306096,100.33250732421875,112.48078028361003,50.90999984741211,201.71812496713085 103351,2020-04-02,UNH,235.3000030517578,242.0,226.02999877929688,228.6618194580078,4636800.0,3.0,-7.825797964268389,278.9739734859073,184.14809224895592,46.36796269903364,-53.77138816573882,15.432562710734704,240.2709732055664,258.68093490600586,50.90999984741211,201.71812496713085 103352,2020-04-02,V,152.52999877929688,158.35000610351562,151.2899932861328,153.6372833251953,14051100.0,3.0,-7.34188723985045,181.23529810042172,133.48638158707828,44.18523717389478,-67.61781949575865,20.59602239095497,166.8700693766276,182.60828348795573,50.90999984741211,201.71812496713085 103353,2020-04-02,VZ,53.560001373291016,55.5,53.09000015258789,45.19178009033203,20159400.0,3.0,-0.6458305271547928,47.11431426916282,40.21665153589089,48.87262820903948,5.592696926612581,10.950800679961729,44.59603792826335,46.53587601979574,50.90999984741211,201.71812496713085 103354,2020-04-02,WBA,40.16999816894531,41.38999938964844,39.40999984741211,34.24537658691406,18891100.0,3.0,-1.4816429326742693,44.510703356390565,33.46547462212506,41.185346628216706,-193.51000004618257,22.526223992066512,39.563375345865886,42.19029293060303,50.90999984741211,201.71812496713085 103355,2020-04-02,WMT,113.18000030517578,119.11000061035156,112.33999633789062,112.30658721923828,9838500.0,3.0,-0.04742419654608909,116.86891974318341,99.31336251389668,52.48593531524312,60.14788528770651,12.702360496727955,107.95332336425781,108.71766421000163,50.90999984741211,201.71812496713085 103356,2020-04-03,AAPL,60.70000076293945,61.42499923706055,59.74250030517578,59.0145263671875,129880000.0,4.0,-2.8038877904071953,68.92262214723512,53.995591124859615,43.63322231088669,-75.98249877777154,23.468754312087405,64.59232088724772,71.10159219106039,46.79999923706055,45.620169696246826 103357,2020-04-03,AMGN,207.42999267578125,209.75,203.02999877929688,184.3821563720703,2281400.0,4.0,-1.7690873703821524,192.48659595090916,164.59145580690333,48.50916209887869,39.07502799154028,3.654732353075935,181.87596435546874,193.29363911946615,46.79999923706055,45.620169696246826 103358,2020-04-03,AXP,76.0,76.66000366210938,72.61000061035156,70.16092681884766,10023100.0,4.0,-8.192073719903945,99.25310562773564,62.619588769237026,37.55271396947619,-99.4082308868176,25.78177419474505,90.20588709513346,107.74489466349284,46.79999923706055,45.620169696246826 103359,2020-04-03,BA,125.0,131.2899932861328,122.5,124.5199966430664,37347400.0,4.0,-33.2581178684124,224.60607704514484,68.90892081862467,33.135543704639176,-68.32968499375188,33.07391413890413,193.3786646525065,260.5835599263509,46.79999923706055,45.620169696246826 103360,2020-04-03,CAT,115.5,116.83999633789062,112.12000274658203,105.12962341308594,5036400.0,4.0,-1.7747448876707779,109.42983062642256,81.23735916239579,47.29376213039033,21.312809356383298,11.720022756900223,102.05191548665364,114.82521540323893,46.79999923706055,45.620169696246826 103361,2020-04-03,CRM,134.4499969482422,136.19000244140625,131.66000366210938,134.30999755859375,6004400.0,4.0,-7.845166719917643,162.0152226253198,124.45777999919191,41.04337111768665,-90.36801673816855,31.050748794854556,153.62866719563803,169.5471669514974,46.79999923706055,45.620169696246826 103362,2020-04-03,CSCO,39.81999969482422,40.290000915527344,38.540000915527344,35.09543228149414,21235200.0,4.0,-0.5219376823342188,37.42156992630703,29.636369984581645,47.02205641046176,23.84592068367953,3.5615174328126686,34.53818651835124,38.55670172373454,46.79999923706055,45.620169696246826 103363,2020-04-03,CVX,78.0,78.98999786376953,73.02999877929688,64.12750244140625,14905400.0,4.0,-4.72783564219597,76.19955511634235,45.03565415794963,42.92526886513547,-21.535055117759562,6.475003800099966,68.10128084818523,81.30913041432699,46.79999923706055,45.620169696246826 103364,2020-04-03,DIS,96.30999755859375,96.91999816894531,92.70999908447266,93.87999725341797,14814600.0,4.0,-6.391502743503054,110.38393973210641,83.86006127497366,39.68726638936486,-62.16559358437456,21.296739488034675,104.91833368937175,123.2159994761149,46.79999923706055,45.620169696246826 103365,2020-04-03,GS,149.1999969482422,150.9199981689453,145.22999572753906,135.06893920898438,2801600.0,4.0,-12.598206145604337,167.4862870410446,119.54233158078158,39.002722098552276,-72.03116317980873,32.56787563579335,159.18032150268556,189.68646278381348,46.79999923706055,45.620169696246826 103366,2020-04-03,HD,179.55999755859375,181.35000610351562,174.94000244140625,164.47857666015625,7299800.0,4.0,-8.601333636780225,205.6195267621005,133.64643087950108,43.258274621497165,-57.74982801998609,23.5722675955302,183.70950927734376,199.19818013509115,46.79999923706055,45.620169696246826 103367,2020-04-03,HON,132.5,132.83999633789062,126.52999877929688,118.70854187011719,4031500.0,4.0,-7.528312939019557,149.6767044586227,96.91851038512729,41.08639746867328,-53.55687527108584,26.52709349255317,133.59664662679037,149.4599291483561,46.79999923706055,45.620169696246826 103368,2020-04-03,IBM,104.13002014160156,105.22944641113281,100.30592346191406,85.30685424804688,4747585.0,4.0,-4.58454290067084,98.24724032381529,74.12168591519837,42.24602084388634,-47.981572542393074,26.026027832441574,93.44471486409505,104.55481096903483,46.79999923706055,45.620169696246826 103369,2020-04-03,INTC,53.849998474121094,55.130001068115234,52.72999954223633,48.7852897644043,23906100.0,4.0,-0.8102823144244837,52.37123084348633,39.70615524965332,48.43911884641502,12.711789324826299,3.5494119910086885,48.05827026367187,52.92555936177572,46.79999923706055,45.620169696246826 103370,2020-04-03,JNJ,132.3800048828125,134.7899932861328,131.5800018310547,122.22942352294922,10071200.0,4.0,-2.2008505630297606,130.88528571865294,103.69097847202089,48.98497474255348,8.20244058738914,6.65972057470881,121.03873214721679,128.14258740743,46.79999923706055,45.620169696246826 103371,2020-04-03,JPM,86.0,87.4800033569336,82.7699966430664,75.73404693603516,21199400.0,4.0,-6.861799725057452,91.6817115502998,69.3433243078545,39.2477592436303,-75.1806932004628,30.436617879956657,89.43351389567057,105.51277694702148,46.79999923706055,45.620169696246826 103372,2020-04-03,KO,43.58000183105469,44.34000015258789,43.310001373291016,39.33347702026367,14207100.0,4.0,-2.474420511253328,47.71348513432274,32.50316830806007,41.73582456182812,-54.26264625471263,28.869642686265962,43.50473086039225,47.616526985168456,46.79999923706055,45.620169696246826 103373,2020-04-03,MCD,160.30999755859375,162.22999572753906,156.14999389648438,148.06170654296875,5050400.0,4.0,-7.916820529187561,180.70920337206562,120.43980480664531,42.091815652143175,-53.22744784660703,32.04048898987745,162.93180440266926,179.1425875345866,46.79999923706055,45.620169696246826 103374,2020-04-03,MMM,136.00999450683594,137.44000244140625,132.89999389648438,115.91629791259766,3588300.0,4.0,-3.7293885077701674,130.6278967633551,104.62440349909608,43.74843355133168,-46.290405224062035,30.973831678769532,121.88380940755208,133.24484405517578,46.79999923706055,45.620169696246826 103375,2020-04-03,MRK,72.78626251220703,73.89312744140625,71.87023162841797,65.13169860839844,10039211.0,4.0,-0.9702517244642479,69.7745632407193,56.36411740808441,47.64316008670647,9.061312350028299,12.593132193000661,64.73475456237793,69.05186697642009,46.79999923706055,45.620169696246826 103376,2020-04-03,MSFT,155.10000610351562,157.3800048828125,152.19000244140625,148.94300842285156,41243300.0,4.0,-2.1752254962363793,160.36964218531767,128.32785232151826,48.60560293105489,-3.9131992706150274,6.2345744152317,149.9696528116862,158.92539774576824,46.79999923706055,45.620169696246826 103377,2020-04-03,NKE,79.36000061035156,79.79000091552734,77.91000366210938,76.1953125,8476900.0,4.0,-2.180421522191608,88.59554304572329,59.87901711968199,44.4719505079208,-22.528407232845012,13.619736364987661,78.93058382670084,88.37023067474365,46.79999923706055,45.620169696246826 103378,2020-04-03,PG,113.73999786376953,115.9000015258789,113.01000213623047,104.86988067626953,7768700.0,4.0,-1.6127052421626615,112.0827319626018,88.83674282987866,49.20136534625911,16.535682388847633,10.824866638573507,103.3374008178711,108.74988555908203,46.79999923706055,45.620169696246826 103379,2020-04-03,TRV,96.08999633789062,97.31999969482422,92.94000244140625,86.56566619873047,1784100.0,4.0,-5.995359716363467,109.00154966331351,71.51494966529978,40.13455218807707,-56.6821197296961,28.049250347953524,99.09143905639648,111.8381113688151,46.79999923706055,45.620169696246826 103380,2020-04-03,UNH,238.32000732421875,239.33999633789062,227.27000427246094,218.24822998046875,4650300.0,4.0,-8.088117671428819,273.3781444449044,184.68873940519322,44.6734447097266,-62.20887069631571,15.43256271073471,238.03165435791016,257.6485481262207,46.79999923706055,45.620169696246826 103381,2020-04-03,V,155.55999755859375,157.72000122070312,150.60000610351562,148.2293701171875,11994700.0,4.0,-7.413261536679215,177.43933251374568,134.1088608456293,42.8271264101032,-73.39631016826979,21.34061298112652,165.01667277018228,181.96088892618815,46.79999923706055,45.620169696246826 103382,2020-04-03,VZ,55.0,55.2400016784668,54.279998779296875,44.74190902709961,17612500.0,4.0,-0.513991782874136,46.8006382983552,40.35283193174734,48.04992089389706,15.904831785121813,10.950800679961734,44.500610478719075,46.47596111297607,46.79999923706055,45.620169696246826 103383,2020-04-03,WBA,40.25,41.099998474121094,39.75,34.585105895996094,6488800.0,4.0,-1.627247527668068,44.10685260266792,33.03782131700981,41.65491752358955,-173.06178978571577,22.5262239920665,39.25959459940592,41.98324960072835,46.79999923706055,45.620169696246826 103384,2020-04-03,WMT,117.20999908447266,119.91000366210938,117.02999877929688,113.09220886230469,9541700.0,4.0,0.35094568683406635,117.22470970344295,99.21942481804143,53.009897721402744,108.39589788888438,14.693159211935928,107.99820048014323,108.77811190287272,46.79999923706055,45.620169696246826 103443,2020-04-06,AAPL,62.724998474121094,65.77749633789062,62.345001220703125,64.16281127929688,201820400.0,0.0,-2.32590629666808,68.79585461437391,54.03190837085559,47.94266869645625,-16.846225733417263,5.097836634085227,64.30133476257325,70.91243521372478,45.2400016784668,127.64952336607325 103444,2020-04-06,AMGN,212.0,212.7100067138672,206.85000610351562,189.92051696777344,3702100.0,0.0,-0.9355864099675273,193.97368103737946,164.29014037375336,50.26072550271317,90.93598734604973,1.0220587484870778,181.68746083577474,192.90966415405273,45.2400016784668,127.64952336607325 103445,2020-04-06,AXP,80.22000122070312,84.25,78.73999786376953,79.95103454589844,11253000.0,0.0,-7.503134203689953,97.6619375562725,62.88789688586616,42.36445910986521,-57.44065723945239,11.82791790717258,88.82008641560873,107.05799853006998,45.2400016784668,127.64952336607325 103446,2020-04-06,BA,133.6999969482422,149.69000244140625,129.2100067138672,148.77000427246094,51085500.0,0.0,-30.349422943026468,210.92020047106675,74.75479800305433,37.80102471918637,-48.7339985797936,20.59724947684942,187.74099833170573,257.4905481974284,45.2400016784668,127.64952336607325 103447,2020-04-06,CAT,120.04000091552734,121.7300033569336,118.12999725341797,110.41039276123047,5785600.0,0.0,-0.8707706432977318,111.71009342355225,80.45698345022706,49.98104698674872,60.38305934292568,20.887182020389645,101.69314041137696,114.43016777038574,45.2400016784668,127.64952336607325 103448,2020-04-06,CRM,139.0,149.85000610351562,138.3000030517578,147.5500030517578,12296800.0,0.0,-6.839800033099152,161.5746213905794,124.53238086772137,46.06716704734299,-34.394295429514784,6.337210526546268,152.3490005493164,169.01300023396809,45.2400016784668,127.64952336607325 103449,2020-04-06,CSCO,40.459999084472656,41.68000030517578,39.779998779296875,37.224884033203125,31641400.0,0.0,-0.2703208817121521,37.93049393424525,29.471260063557484,50.074919492199754,89.38934977810811,12.305877287192647,34.47359199523926,38.47515430450439,45.2400016784668,127.64952336607325 103450,2020-04-06,CVX,77.0,80.94999694824219,75.51000213623047,68.63545989990234,17334900.0,0.0,-3.8074795090602436,76.1612763435198,45.050026223008516,45.69820020638042,-0.11519929041059174,2.290079184672402,67.40914878845214,80.80024216969808,45.2400016784668,127.64952336607325 103451,2020-04-06,DIS,97.26000213623047,100.19000244140625,94.5199966430664,99.58000183105469,20407400.0,0.0,-5.733426051253105,109.76421309815292,84.0027882446205,42.67420303859211,-36.24241518302579,13.955290708930143,103.80400060017904,122.46183280944824,45.2400016784668,127.64952336607325 103452,2020-04-06,GS,155.47000122070312,158.92999267578125,153.77000427246094,145.4567413330078,4689400.0,0.0,-11.372870679012095,165.73485032038204,119.95346678777227,42.305134992691606,-42.59342711221084,19.38431067933984,157.19023310343425,188.4163984934489,45.2400016784668,127.64952336607325 103453,2020-04-06,HD,188.0,192.41000366210938,185.1300048828125,176.10345458984375,7454000.0,0.0,-7.421028690029857,203.33785373320077,134.29608333955312,46.49242120898679,-23.718860492666145,9.654173538863722,182.274365234375,198.70171635945638,45.2400016784668,127.64952336607325 103454,2020-04-06,HON,133.52000427246094,135.3699951171875,132.50999450683594,124.80928802490234,4874300.0,0.0,-6.743558061407711,147.24796864645865,97.590603283473,43.70961933561967,-31.2000373119001,22.12536023501464,132.34462763468426,148.77524731953937,45.2400016784668,127.64952336607325 103455,2020-04-06,IBM,105.49713134765625,110.54492950439453,105.28680419921875,92.10958099365234,7357773.0,0.0,-3.8328976451948904,97.82271613487715,74.30635109534747,46.34353986439336,-10.728543136025177,10.116395910201073,92.59945526123047,104.28063125610352,45.2400016784668,127.64952336607325 103456,2020-04-06,INTC,56.630001068115234,58.77000045776367,56.119998931884766,52.660709381103516,32323400.0,0.0,-0.35020075891108604,53.36828474319861,39.39225717269495,51.74554975744072,96.33280766355354,13.025994195162632,47.95823020935059,52.916856129964195,45.2400016784668,127.64952336607325 103457,2020-04-06,JNJ,137.00999450683594,140.97000122070312,135.5399932861328,127.3219223022461,14994400.0,0.0,-1.2867596318627648,131.42643714107385,103.45228066288122,51.648194331071146,67.43927450479865,7.134513914950248,120.8519765218099,128.0710922241211,45.2400016784668,127.64952336607325 103458,2020-04-06,JPM,88.98999786376953,90.98999786376953,87.69999694824219,80.6087875366211,26820800.0,0.0,-6.308450525257683,91.467256210064,69.28574900844185,41.93850236024161,-49.84166828460967,21.438809654284935,88.19182993570963,104.81345723470052,45.2400016784668,127.64952336607325 103459,2020-04-06,KO,45.38999938964844,47.0099983215332,44.689998626708984,41.882110595703125,22850000.0,0.0,-2.090602750828765,47.01352916750327,32.7778293987809,45.654538653128924,-25.24104041909344,13.053351407491418,43.16161766052246,47.49404716491699,45.2400016784668,127.64952336607325 103460,2020-04-06,MCD,169.1999969482422,177.8699951171875,168.24000549316406,163.49307250976562,8330900.0,0.0,-6.257384075105563,179.114060636702,121.12808871632534,47.85987301160516,-2.725250795317348,8.735843857770158,161.84972585042317,178.68062693277994,45.2400016784668,127.64952336607325 103461,2020-04-06,MMM,137.86000061035156,141.25,136.89999389648438,121.90316772460938,5639700.0,0.0,-3.0726380575195265,130.20575032446442,104.75543818261565,46.82402996775183,-4.524705798856497,19.516304500306926,121.54157918294271,132.68350270589193,45.2400016784668,127.64952336607325 103462,2020-04-06,MRK,74.74236297607422,77.1469497680664,74.33206176757812,68.59970092773438,14314108.0,0.0,-0.49738235455576785,70.10364627290015,56.2056116158938,51.12184414187267,72.35230672328471,2.8672010282664746,64.7246857961019,68.9331683476766,45.2400016784668,127.64952336607325 103463,2020-04-06,MSFT,160.32000732421875,166.5,157.5800018310547,160.0195770263672,67111700.0,0.0,-1.022283935640985,162.54471715719797,127.57123590676692,52.13120460572211,69.22484560341915,19.847529230456768,149.78827158610025,158.9838389078776,45.2400016784668,127.64952336607325 103464,2020-04-06,NKE,81.91000366210938,85.04000091552734,81.20999908447266,81.77034759521484,11266500.0,0.0,-1.5998978976245866,88.67411602775374,59.85068675239762,48.445582107904634,22.245581347353756,0.04817690664486401,78.57583580017089,88.10340836842855,45.2400016784668,127.64952336607325 103465,2020-04-06,PG,117.0,119.0,114.58000183105469,107.35765838623047,16848400.0,0.0,-0.9969840443296079,112.33623548246914,88.74271349214024,50.62500317761547,51.388576492470754,2.8308965359692317,103.17063674926757,108.66925989786783,45.2400016784668,127.64952336607325 103466,2020-04-06,TRV,98.0,99.48999786376953,96.77999877929688,91.25862121582031,3042500.0,0.0,-5.432401649441985,106.46157830900654,72.46725469880596,42.82598813588491,-36.98944597573581,21.293122184772802,98.03855590820312,111.25824038187663,45.2400016784668,127.64952336607325 103467,2020-04-06,UNH,240.0,249.2899932861328,235.1199951171875,236.1748504638672,6365900.0,0.0,-6.771422729116125,270.12930192429644,185.66269636671913,48.05409841085761,-17.907569238696855,6.4106632112487505,237.13605448404948,256.9414525349935,45.2400016784668,127.64952336607325 103468,2020-04-06,V,160.02000427246094,170.72999572753906,158.25,165.39999389648438,16479100.0,0.0,-6.014963586995151,177.18799671671815,134.1952262447076,48.06985255595464,-9.246992543515553,2.052164642942097,164.0616668701172,181.57806421915691,45.2400016784668,127.64952336607325 103469,2020-04-06,VZ,55.77000045776367,56.939998626708984,54.97999954223633,46.377803802490234,20284400.0,0.0,-0.2743431346701115,46.94711574562545,40.27751613608841,51.14371004201356,71.8039966339892,1.4647520059121357,44.46543833414714,46.446651204427084,45.2400016784668,127.64952336607325 103470,2020-04-06,WBA,41.900001525878906,42.650001525878906,41.189998626708984,36.20735168457031,10857800.0,0.0,-1.5933711499829997,43.817588567389315,32.83361954723471,43.868664106001646,-114.99559963526463,13.236531827026147,39.07840232849121,41.819381650288896,45.2400016784668,127.64952336607325 103471,2020-04-06,WMT,119.05999755859375,126.38999938964844,118.94000244140625,119.32988739013672,15922900.0,0.0,1.156652051396776,118.92387779717386,98.41247321600973,56.912563876031406,202.80069576993412,28.759971912888833,108.32199249267578,108.92367337544759,45.2400016784668,127.64952336607325 103472,2020-04-07,AAPL,67.69999694824219,67.92500305175781,64.75,63.419647216796875,202887200.0,1.0,-1.9841970595885172,67.4435281173111,54.75084405981293,47.40149621134364,5.492148962434566,2.5496205589018524,64.0678773244222,70.70804742177327,46.70000076293945,87.09332948058699 103473,2020-04-07,AMGN,213.4499969482422,215.17999267578125,207.3300018310547,187.40716552734375,2447500.0,1.0,-0.47239191019014015,194.24651190819907,164.19504387793376,49.47070340841398,95.0462414822879,4.85142249794919,181.63958689371745,192.49375330607097,46.70000076293945,87.09332948058699 103474,2020-04-07,AXP,91.43000030517578,93.30000305175781,87.41999816894531,83.48768615722656,8693200.0,1.0,-6.595734919100792,94.93695011758963,64.16873454427561,43.97762355646205,-16.130921039356867,2.0255979555683483,87.78253987630208,106.43842035929362,46.70000076293945,87.09332948058699 103475,2020-04-07,BA,162.0,164.8000030517578,140.25999450683594,141.5800018310547,56699100.0,1.0,-28.298229986063888,192.35384167105025,84.37815753549275,37.00898189794742,-39.00420012211232,11.426512297320858,182.32233123779298,254.3840700785319,46.70000076293945,87.09332948058699 103476,2020-04-07,CAT,122.88999938964844,128.8000030517578,120.51000213623047,111.77642822265625,8489900.0,1.0,-0.04363391197095723,113.92049685051106,79.6612048096452,50.654316405149096,87.34148575359636,31.828052425151228,101.47677510579427,114.07579129536947,46.70000076293945,87.09332948058699 103477,2020-04-07,CRM,150.3300018310547,150.8000030517578,144.50999450683594,145.07000732421875,7859500.0,1.0,-6.172007558351595,158.69303702694765,125.78696632998596,45.318886251779496,-22.264123680668895,4.867033958558353,151.142333984375,168.42750040690103,46.70000076293945,87.09332948058699 103478,2020-04-07,CSCO,42.65999984741211,42.7400016784668,40.59000015258789,36.51506805419922,30366100.0,1.0,-0.12672812876113682,38.07078119691228,29.41511205259944,49.09928174749592,108.53608435003247,18.341661526855916,34.422719446818036,38.38459517161051,46.70000076293945,87.09332948058699 103479,2020-04-07,CVX,84.26000213623047,85.69000244140625,80.8499984741211,69.08795928955078,16394800.0,1.0,-3.0069158692918094,75.49690659505787,45.36776129739818,45.970774833771,26.46432711389172,7.144731646009441,66.84593772888184,80.31394570668539,46.70000076293945,87.09332948058699 103480,2020-04-07,DIS,104.86000061035156,105.88999938964844,100.25,101.23999786376953,22899600.0,1.0,-5.020079374644112,107.51150666544284,85.2334945552603,43.51693670401078,-1.5909103285830761,2.406173623795168,102.90566711425781,121.73883285522462,46.70000076293945,87.09332948058699 103481,2020-04-07,GS,166.0,169.13999938964844,162.4499969482422,152.61790466308594,4953500.0,1.0,-9.711983758011797,161.79752178538718,122.20576877247413,44.44994381411896,-11.19747181518105,5.137729249291718,155.6499122619629,187.27314898173015,46.70000076293945,87.09332948058699 103482,2020-04-07,HD,202.9199981689453,204.11000061035156,191.85000610351562,176.98707580566406,6438800.0,1.0,-6.341229917495838,197.3479465922394,137.34894214067077,46.73116459849457,-0.6217445484919577,2.734175594137904,180.9393803914388,198.234760538737,46.70000076293945,87.09332948058699 103483,2020-04-07,HON,140.63999938964844,142.22000122070312,135.0,125.96426391601562,4051700.0,1.0,-5.959737125396188,142.2950586663893,100.07992988951888,44.19624619749786,-13.380535711171843,10.953732663965347,131.361781056722,148.1158369700114,46.70000076293945,87.09332948058699 103484,2020-04-07,IBM,113.57552337646484,114.31166076660156,109.818359375,92.20582580566406,5852684.0,1.0,-3.192644395699176,95.874057493102,75.46643628131206,46.39919790509401,12.990267446056889,0.5052691273107945,91.88361790974935,104.00871721903484,46.70000076293945,87.09332948058699 103485,2020-04-07,INTC,59.939998626708984,61.4900016784668,58.209999084472656,52.63367462158203,41410000.0,1.0,0.012096271103800404,54.05027875879095,39.10862092992976,51.72161449305102,133.829195765445,22.886082274338275,47.9182741800944,52.91308339436849,46.70000076293945,87.09332948058699 103486,2020-04-07,JNJ,139.86000061035156,142.02999877929688,137.25999450683594,125.24483489990234,11567100.0,1.0,-0.7216211779232964,130.66658293539726,103.83315461343088,50.53505705644363,74.40277954370877,9.285576449512476,120.63424657185872,127.96995735168457,46.70000076293945,87.09332948058699 103487,2020-04-07,JPM,94.44999694824219,94.5,90.37999725341797,81.67202758789062,22563800.0,1.0,-5.718206783145092,90.16566406317651,69.77419341973365,42.512992675370356,-32.76746656234799,13.098920062905803,87.16097361246744,104.15222078959147,46.70000076293945,87.09332948058699 103488,2020-04-07,KO,48.5,48.599998474121094,46.47999954223633,41.738525390625,21279600.0,1.0,-1.77752038792881,45.76488315233425,33.42669285169407,45.47627924999673,-8.077693332192982,4.860836393344601,42.838330841064455,47.366357231140135,46.70000076293945,87.09332948058699 103489,2020-04-07,MCD,184.52999877929688,185.19000244140625,175.16000366210938,162.15403747558594,7848300.0,1.0,-4.992764188450451,173.8196782405691,124.18118235513401,47.4357360781855,17.189738465434623,0.08676210947826209,160.7664535522461,178.21286849975587,46.70000076293945,87.09332948058699 103490,2020-04-07,MMM,147.5,150.63999938964844,144.39999389648438,125.28214263916016,5496300.0,1.0,-2.253526309210642,128.26656863599172,105.94084560961373,48.46905034342004,56.578032391374556,2.8692420925746775,121.47659861246744,132.1889237721761,46.70000076293945,87.09332948058699 103491,2020-04-07,MRK,77.93893432617188,78.21565246582031,74.80915832519531,67.10486602783203,10657950.0,1.0,-0.24047856838542714,69.59865452621564,56.47245944167988,49.65086838411022,73.73032434933857,7.334566448127555,64.69472287495931,68.78743788401286,46.70000076293945,87.09332948058699 103492,2020-04-07,MSFT,169.58999633789062,170.0,163.25999450683594,158.29611206054688,62769000.0,1.0,-0.24481656850898048,163.02299840119107,127.34178736541051,51.56187127021878,93.34557279137492,24.35298376039085,149.6404546101888,159.02562561035157,46.70000076293945,87.09332948058699 103493,2020-04-07,NKE,88.69999694824219,88.87000274658203,84.02999877929688,81.31622314453125,10468100.0,1.0,-1.1630656932733388,87.92890425161265,60.195887847386366,48.155200627159736,44.63409000434392,8.477111300469357,78.30262489318848,87.83833141326905,46.70000076293945,87.09332948058699 103494,2020-04-07,PG,116.70999908447266,120.05999755859375,112.5,102.76482391357422,14438400.0,1.0,-0.8695997128565836,111.20358517253808,89.16639010822362,48.05306203525961,31.160585233630893,7.610730058653855,102.9075813293457,108.51027488708496,46.70000076293945,87.09332948058699 103495,2020-04-07,TRV,102.47000122070312,104.19999694824219,100.66999816894531,92.91819763183594,1944000.0,1.0,-4.7970420635456605,102.64692135753734,74.54949358997243,43.751103596862905,-16.770194402489967,8.064108506047189,97.14266052246094,110.7382391611735,46.70000076293945,87.09332948058699 103496,2020-04-07,UNH,259.80999755859375,266.7099914550781,246.5399932861328,235.88954162597656,4984100.0,1.0,-5.685416596376768,265.1137639696146,187.75364173106905,48.0058035570712,18.6154208019097,7.1679779390652705,236.68546142578126,256.2152392069499,46.70000076293945,87.09332948058699 103497,2020-04-07,V,177.75999450683594,178.8000030517578,168.10000610351562,164.5702362060547,15379000.0,1.0,-4.917075908422277,174.23344382477933,135.7821827010996,47.85050030003795,24.703005336552035,7.678742545691278,163.41707814534504,181.1729621887207,46.70000076293945,87.09332948058699 103498,2020-04-07,VZ,57.040000915527344,57.880001068115234,56.40999984741211,46.606842041015625,21786000.0,1.0,-0.06518694813591708,47.03171981877891,40.23053909235391,51.561512469555545,107.03586890552693,7.57778216271677,44.46162147521973,46.41924991607666,46.70000076293945,87.09332948058699 103499,2020-04-07,WBA,43.38999938964844,44.279998779296875,42.5099983215332,36.360233306884766,6691700.0,1.0,-1.5364760676806384,43.36584174049528,32.746036082380705,44.07552929395975,-76.55015062392259,4.343389765027381,38.945339330037434,41.664516894022626,46.70000076293945,87.09332948058699 103500,2020-04-07,WMT,123.9800033569336,126.48999786376953,121.63999938964844,115.468017578125,13789900.0,1.0,1.4666528699518295,119.3375742590212,98.25696462037332,54.03812435501028,174.15398267553508,28.95323038053587,108.57768071492514,109.02026240030925,46.70000076293945,87.09332948058699 103501,2020-04-08,AAPL,65.68499755859375,66.84249877929688,65.30750274658203,65.04283905029297,168895200.0,2.0,-1.5643788266166538,66.92561885993732,55.039938619921095,48.70964638006472,15.629145911781864,2.5496205589018572,63.851287206014,70.50376377105712,43.349998474121094,63.3222652315679 103502,2020-04-08,AMGN,208.89999389648438,219.82000732421875,207.33999633789062,196.75149536132812,2861500.0,2.0,0.6413097719497216,197.07549963838187,163.2097878372041,52.351283076665375,147.97355920705104,11.710794798304205,181.77872009277343,192.25348688761395,43.349998474121094,63.3222652315679 103503,2020-04-08,AXP,89.20999908447266,93.0,88.12000274658203,87.77741241455078,6122800.0,2.0,-5.467444098179129,94.45301606804385,64.3883161768292,45.87835099685123,-2.260535806985807,2.025597955568348,86.96382497151693,105.87042961120605,43.349998474121094,63.3222652315679 103504,2020-04-08,BA,147.50999450683594,154.0,144.5500030517578,146.8699951171875,41351000.0,2.0,-25.946689259224343,184.93509051114853,87.57590802400773,37.99776665358317,-36.39873128688114,11.426512297320857,177.0316645304362,251.36078821818035,43.349998474121094,63.3222652315679 103505,2020-04-08,CAT,122.98999786376953,128.17999267578125,121.04000091552734,116.80049133300781,4686100.0,2.0,1.0056849024238943,117.17724806195729,78.85322831743726,53.05828933532598,100.36075417044508,31.82805242515123,101.45079879760742,113.79467989603678,43.349998474121094,63.3222652315679 103506,2020-04-08,CRM,146.3000030517578,152.16000366210938,145.0,151.1199951171875,7665500.0,2.0,-5.095851948687454,158.04160104528697,126.0934010909435,47.47211338669693,-2.692676720957512,2.6942774200962845,150.217333984375,167.8820002237956,43.349998474121094,63.3222652315679 103507,2020-04-08,CSCO,41.16999816894531,42.20000076293945,40.869998931884766,37.50342559814453,22683500.0,2.0,0.06606084789710565,38.59182966986795,29.346726619804894,50.48879718949586,120.44988930758258,18.341661526855912,34.422000122070315,38.298047828674314,43.349998474121094,63.3222652315679 103508,2020-04-08,CVX,82.29000091552734,86.30000305175781,81.5199966430664,73.40809631347656,12284800.0,2.0,-2.0008004815897777,76.02758394920363,45.08895085609421,48.52282209947511,43.61297443061723,8.308175466589164,66.50271720886231,79.89655717213948,43.349998474121094,63.3222652315679 103509,2020-04-08,DIS,100.52999877929688,102.3499984741211,98.6500015258789,101.06999969482422,22562500.0,2.0,-4.417541754029912,106.68320442394007,85.61779655262244,43.449268731519425,-9.610447802340571,5.286455693957909,102.16266708374023,121.02533276875813,43.349998474121094,63.3222652315679 103510,2020-04-08,GS,168.5500030517578,178.10000610351562,168.5500030517578,162.67474365234375,5194800.0,2.0,-7.497786236626183,162.9142369364547,121.55512570392615,47.296327734251946,23.94958479758228,5.447108962520427,154.50055465698242,186.25030581156412,43.349998474121094,63.3222652315679 103511,2020-04-08,HD,194.2100067138672,196.77000427246094,191.5399932861328,179.3157196044922,6094700.0,2.0,-5.237208240903158,193.99441152774324,139.0392844561435,47.371339372845846,-2.0672102138018302,2.4064779662826234,179.746017964681,197.8200251261393,43.349998474121094,63.3222652315679 103512,2020-04-08,HON,136.6699981689453,140.3800048828125,135.2100067138672,129.69921875,3890600.0,2.0,-4.979770056289851,139.50229492415735,101.55567550430943,45.76472773060471,-6.510177757166256,10.95373266396535,130.52257817586263,147.47868665059408,43.349998474121094,63.3222652315679 103513,2020-04-08,IBM,111.19503021240234,114.68450927734375,110.00955963134766,95.6954345703125,5395896.0,2.0,-2.3762647187639203,96.13182672115622,75.31455770877542,48.40654812130239,29.635887952738635,0.4144392931456852,91.33651199340821,103.79615427652995,43.349998474121094,63.3222652315679 103514,2020-04-08,INTC,58.9900016784668,59.5099983215332,57.90999984741211,53.156402587890625,26719500.0,2.0,0.33750846832978,54.93811259186377,38.88051037871729,52.16419753488375,123.08106068139483,21.265233945351493,47.898145802815755,52.90830694834391,43.349998474121094,63.3222652315679 103515,2020-04-08,JNJ,137.75,144.1300048828125,137.3000030517578,130.5104522705078,10758200.0,2.0,0.14942396715360928,132.40764265913444,103.13610505204721,53.18130578710611,105.09756067127705,13.527437298367548,120.62149327596029,127.94692751566569,43.349998474121094,63.3222652315679 103516,2020-04-08,JPM,92.0999984741211,94.86000061035156,90.55000305175781,84.96992492675781,22903300.0,2.0,-4.927520225590044,90.06851756761532,69.81069080640813,44.281958259109594,-20.357347191995814,12.253713097922482,86.22875061035157,103.52915407816569,43.349998474121094,63.3222652315679 103517,2020-04-08,KO,46.63999938964844,48.09000015258789,46.33000183105469,42.91413116455078,18937100.0,2.0,-1.4181907781877072,44.92955656185866,33.90878991946458,47.22169621349336,-1.505694659720562,5.551047766543133,42.56075503031413,47.24936459859212,43.349998474121094,63.3222652315679 103518,2020-04-08,MCD,175.00999450683594,179.4199981689453,174.10000610351562,163.9086456298828,5665700.0,2.0,-3.805098792711817,171.56427597898173,125.44291701418231,48.05968720169894,16.056902072971397,1.1547105986907575,159.80285034179687,177.7859784444173,43.349998474121094,63.3222652315679 103519,2020-04-08,MMM,145.72999572753906,149.72000122070312,143.91000366210938,129.08566284179688,3071100.0,2.0,-1.282676161929686,128.65778785774876,105.70124839713407,50.26080534867831,65.07702146525801,1.8055945331553696,121.4774648030599,131.75129763285318,43.349998474121094,63.3222652315679 103520,2020-04-08,MRK,75.55343627929688,79.19847106933594,74.75190734863281,69.71867370605469,11481888.0,2.0,0.17204869788416488,70.15459187372954,56.1744284357187,52.14178482397889,96.81588243490383,11.343035995223058,64.76120669047037,68.68555329640706,43.349998474121094,63.3222652315679 103521,2020-04-08,MSFT,165.6699981689453,166.6699981689453,163.5,159.88401794433594,48318200.0,2.0,0.49377077331848795,164.70768554397358,126.77056610397563,52.06087581786876,92.98043592792305,24.35298376039085,149.47779184977213,159.06265665690105,43.349998474121094,63.3222652315679 103522,2020-04-08,NKE,84.69999694824219,85.7699966430664,83.61000061035156,82.4177017211914,6642700.0,2.0,-0.7196966929423496,88.13770191149561,60.11269825024754,48.92337768520454,40.8710897795599,7.404274731350865,78.09503644307455,87.57137800852458,43.349998474121094,63.3222652315679 103523,2020-04-08,PG,114.38999938964844,117.30000305175781,111.86000061035156,104.8880844116211,12564500.0,2.0,-0.590510299888436,111.5467868763519,89.1430454295563,49.28524731859862,29.06212586198044,9.081738737866289,102.75387852986654,108.37293853759766,43.349998474121094,63.3222652315679 103524,2020-04-08,TRV,101.5999984741211,105.4800033569336,100.12000274658203,96.7536849975586,1482100.0,2.0,-3.93862126407015,100.97651133676766,75.51366124013663,45.846054893309976,-4.731465230910159,4.745309940713065,96.44269892374675,110.27071380615234,43.349998474121094,63.3222652315679 103525,2020-04-08,UNH,247.69000244140625,269.1600036621094,246.25999450683594,254.71006774902344,6390200.0,2.0,-3.26841350710572,263.18926858478255,188.8458083195143,51.34281138920231,44.97394888136381,8.915408454148304,236.8745315551758,255.94915822347005,43.349998474121094,63.3222652315679 103526,2020-04-08,V,171.00999450683594,176.0,167.92999267578125,170.7688446044922,11146500.0,2.0,-3.506396562560525,174.64162542896446,135.5682576887113,49.626874214024056,35.22209597835852,7.448013382979246,163.01782989501953,180.845827738444,43.349998474121094,63.3222652315679 103527,2020-04-08,VZ,57.2599983215332,58.02000045776367,56.619998931884766,47.277557373046875,18234200.0,2.0,0.15292908715274933,47.492819638470095,40.01237102009924,52.78468264619615,119.95269464821469,8.481709828311331,44.47961680094401,46.400846036275226,43.349998474121094,63.3222652315679 103528,2020-04-08,WBA,43.20000076293945,43.58000183105469,42.130001068115234,36.598052978515625,6206500.0,2.0,-1.4554190799041749,43.25223003516563,32.60654567589393,44.40523893852764,-80.0177662321257,6.179603432785258,38.81567357381185,41.51586106618245,43.349998474121094,63.3222652315679 103529,2020-04-08,WMT,123.69000244140625,123.80999755859375,120.58999633789062,115.3260498046875,9292200.0,2.0,1.6814919467797012,120.09363642827762,98.24999989374388,53.93453208763831,133.79509104861202,25.142738945903627,108.84779841105143,109.12233823140463,43.349998474121094,63.3222652315679 103530,2020-04-09,AAPL,67.17500305175781,67.51750183105469,66.17500305175781,65.51222229003906,161834800.0,3.0,-1.1801900514411017,67.49899697464869,54.9496098979099,49.08842177283941,28.712177786285423,5.031615692089188,63.80622520446777,70.32469997406005,41.66999816894531,132.67757033794578 103531,2020-04-09,AMGN,217.39999389648438,219.35000610351562,215.6999969482422,195.871826171875,2503300.0,3.0,1.4363866556989535,198.19205702389237,165.32200852786545,52.06224569524429,162.41625812041656,11.710794798304201,182.21885833740234,191.95280532836915,41.66999816894531,132.67757033794578 103532,2020-04-09,AXP,94.58999633789062,97.8499984741211,93.45999908447266,90.38937377929688,6902500.0,3.0,-4.312786917668973,95.7911600310189,64.17040460521156,47.01076796664268,29.85476811206199,8.934128524053243,86.41198120117187,105.34186325073242,41.66999816894531,132.67757033794578 103533,2020-04-09,BA,154.7100067138672,157.97999572753906,150.08999633789062,151.83999633789062,37874200.0,3.0,-23.412157945556373,184.56194826507505,87.64905027008122,38.92947380241955,-27.131803784398677,8.933222770180608,172.5009974161784,248.38504969278972,41.66999816894531,132.67757033794578 103534,2020-04-09,CAT,128.64999389648438,129.60000610351562,123.1500015258789,114.627685546875,4752100.0,3.0,1.6430107495383481,118.95457403948518,80.08026101300504,51.92651801485927,102.91563933272217,33.92525771935608,101.50458424886068,113.47947909037272,41.66999816894531,132.67757033794578 103535,2020-04-09,CRM,152.38999938964844,156.10000610351562,151.67999267578125,154.5500030517578,7094600.0,3.0,-3.921018835808951,159.66116966868444,125.86983313893278,48.65785586162517,31.28999180847094,3.497719624751426,149.63066762288412,167.4225003560384,41.66999816894531,132.67757033794578 103536,2020-04-09,CSCO,42.09000015258789,42.20000076293945,40.849998474121094,37.01823425292969,27643900.0,3.0,0.17764878955924956,38.658528543355715,30.026845907327882,49.79843439686025,111.36655446496246,18.166306677585858,34.46800537109375,38.20608425140381,41.66999816894531,132.67757033794578 103537,2020-04-09,CVX,88.73999786376953,89.91000366210938,81.5199966430664,71.98228454589844,17023800.0,3.0,-1.3034722649167634,77.08577872986668,44.71805084471829,47.75272399502326,52.59396110382416,15.042316846768827,66.22324663798014,79.46046861012776,41.66999816894531,132.67757033794578 103538,2020-04-09,DIS,107.91999816894531,107.98999786376953,103.52999877929688,104.5,31453600.0,3.0,-3.6215075055115307,107.7373103042504,85.83269091645272,45.2269938026085,34.18092380362879,5.250448307839924,101.71133371988932,120.34699948628743,41.66999816894531,132.67757033794578 103539,2020-04-09,GS,180.5800018310547,187.3300018310547,179.77000427246094,169.38543701171875,6445800.0,3.0,-5.142245275400967,167.65061139183388,119.90567141456262,49.096787098389136,63.84499951666762,14.883310660354729,153.8821901957194,185.33245531717935,41.66999816894531,132.67757033794578 103540,2020-04-09,HD,199.8000030517578,205.99000549316406,196.5,185.49171447753906,7125100.0,3.0,-3.8198787523791964,195.53438245846547,138.50625169680796,49.05124937367091,25.351999107909972,11.392056402103332,179.0800521850586,197.51629994710285,41.66999816894531,132.67757033794578 103541,2020-04-09,HON,140.0,146.3000030517578,139.6999969482422,133.59251403808594,4365000.0,3.0,-3.8446638104328343,140.67257109175958,101.1845517109748,47.36018649610512,19.797451696603424,1.7608964712022521,130.02209955851237,146.9190855662028,41.66999816894531,132.67757033794578 103542,2020-04-09,IBM,115.181640625,117.51434326171875,114.8852767944336,97.46832275390625,5832705.0,3.0,-1.5681440943397575,97.99648083953703,74.9492314407364,49.402433494025374,59.65829813506973,7.296960330273531,91.02605717976888,103.62346013387044,41.66999816894531,132.67757033794578 103543,2020-04-09,INTC,59.36000061035156,59.720001220703125,56.060001373291016,51.49808120727539,40499700.0,3.0,0.4563270486904685,55.21023610289467,39.653849666758646,50.64064484105503,96.646449432781,11.56499268349222,47.9375005086263,52.87828356424968,41.66999816894531,132.67757033794578 103544,2020-04-09,JNJ,144.00999450683594,145.4199981689453,140.27999877929688,128.66110229492188,11125400.0,3.0,0.6826374136240787,133.8016194746489,103.18333535933547,52.16733632046494,113.17180578709277,16.10348892279157,120.68556722005208,127.88070335388184,41.66999816894531,132.67757033794578 103545,2020-04-09,JPM,96.91999816894531,104.38999938964844,96.88999938964844,92.59288024902344,42055900.0,3.0,-3.6437833787141614,92.21008470267266,69.07617780953437,48.10070322596598,43.495157069657424,7.341246284605971,85.70728454589843,103.00935503641765,41.66999816894531,132.67757033794578 103546,2020-04-09,KO,48.439998626708984,49.72999954223633,48.349998474121094,43.973079681396484,19165300.0,3.0,-1.03602848683947,45.29375332772944,33.74651003896978,48.750458925270934,25.539422038423815,2.6991116015504106,42.39765230814616,47.15194854736328,41.66999816894531,132.67757033794578 103547,2020-04-09,MCD,180.72999572753906,185.4600067138672,179.6199951171875,169.6434326171875,4901300.0,3.0,-2.373752882046574,173.80048446530316,124.45986709719682,50.06386086072128,43.365858646019774,5.951054575207763,159.30878702799478,177.44227803548176,41.66999816894531,132.67757033794578 103548,2020-04-09,MMM,148.4600067138672,149.72999572753906,146.5399932861328,128.0373077392578,4783700.0,3.0,-0.5910506568616256,130.2259564731732,105.36337610739321,49.76740278715432,72.25084956365204,1.827727452072873,121.40872904459636,131.28975944519044,41.66999816894531,132.67757033794578 103549,2020-04-09,MRK,77.4522933959961,79.47518920898438,76.50763702392578,70.4618148803711,13876568.0,3.0,0.5525750691475793,71.2472771179643,55.820613812211484,52.82817460414851,111.04065329099728,12.482456167644147,64.90498746236166,68.59012419382731,41.66999816894531,132.67757033794578 103550,2020-04-09,MSFT,166.36000061035156,167.3699951171875,163.3300018310547,159.89369201660156,51385100.0,3.0,1.0675807731267923,166.22015776652532,127.78324036579889,52.063988156702614,91.51004585061202,25.31244063426545,149.70242156982422,159.11835581461588,41.66999816894531,132.67757033794578 103551,2020-04-09,NKE,86.69000244140625,87.38999938964844,85.16000366210938,83.85735321044922,7773600.0,3.0,-0.24928215287964406,89.34461984490723,60.122239972597654,49.92653343294732,57.498197419028294,11.032216259403922,78.04624265034994,87.31621417999267,41.66999816894531,132.67757033794578 103552,2020-04-09,PG,115.26000213623047,118.66000366210938,114.19999694824219,104.48713684082031,12747300.0,3.0,-0.39710546289875026,111.68485701850176,90.17323624321699,49.05792983196097,44.3703455722334,5.274246041194188,102.78911514282227,108.23178825378417,41.66999816894531,132.67757033794578 103553,2020-04-09,TRV,106.33999633789062,111.69999694824219,105.75,101.17922973632812,1693400.0,3.0,-2.8681498749032244,102.35256211980804,74.83463346735017,48.151046538269206,30.71937591597254,9.665676349402661,96.02703552246093,109.87099367777506,41.66999816894531,132.67757033794578 103554,2020-04-09,UNH,265.0,270.3999938964844,261.6000061035156,251.19139099121094,4923300.0,3.0,-1.6181954035182002,265.2846704160036,188.15791228663312,50.71331216315494,58.98333751248692,9.83365705064175,237.2329111735026,255.58671391805012,41.66999816894531,132.67757033794578 103555,2020-04-09,V,176.27000427246094,177.19000244140625,172.85000610351562,169.54864501953125,12231800.0,3.0,-2.458542380271865,176.3474032787501,135.1910290332616,49.28500579626701,47.02495500368458,8.908437483729008,162.81218668619792,180.48665974934895,41.66999816894531,132.67757033794578 103556,2020-04-09,VZ,56.90999984741211,58.099998474121094,56.880001068115234,47.48836898803711,19689500.0,3.0,0.33889181813707125,48.0151725183758,40.05094724785955,53.169192535140965,120.74054620168566,9.025204328155969,44.561350123087564,46.38745530446371,41.66999816894531,132.67757033794578 103557,2020-04-09,WBA,43.150001525878906,44.41999816894531,43.09000015258789,37.35396957397461,7112600.0,3.0,-1.3150258815252727,43.18601524541437,32.92416541864813,45.462481178838615,-50.16144136820494,1.5723270836323446,38.75169016520182,41.37194544474284,41.66999816894531,132.67757033794578 103558,2020-04-09,WMT,118.22000122070312,122.87000274658203,117.66000366210938,115.28820037841797,10942900.0,3.0,1.8276315319791365,119.93354161037914,100.13358561740407,53.90603127666313,101.64974739532403,15.005771135526691,109.22282740275065,109.21907170613606,41.66999816894531,132.67757033794578 103646,2020-04-13,AAPL,67.07749938964844,68.42500305175781,66.4574966430664,66.79806518554688,131022800.0,0.0,-0.7631636284973382,67.19733265109112,55.13589031033466,50.13206259407773,42.275295708109184,8.38504340310902,63.80532925923665,70.17251351674398,41.16999816894531,117.5280345294356 103647,2020-04-13,AMGN,216.97999572753906,219.17999267578125,215.14999389648438,195.9256591796875,2168000.0,0.0,2.047235432414027,200.0932835352496,164.87224838613713,52.07899532146875,145.76966925480593,10.630530040325963,182.77359364827473,191.62776819864908,41.16999816894531,117.5280345294356 103648,2020-04-13,AXP,93.29000091552734,93.41999816894531,87.94000244140625,86.10916137695312,5037700.0,0.0,-3.7004338548617284,94.16808506169482,64.96224254450635,45.40042960073698,2.7085903591336375,0.3271185027408039,85.8084721883138,104.72584419250488,41.16999816894531,117.5280345294356 103649,2020-04-13,BA,155.5,156.0,146.25999450683594,147.3300018310547,26034100.0,0.0,-21.519380461654634,181.05237580311314,88.87162322032435,38.3879595428621,-28.544902109725147,10.982218318555613,168.24166463216145,245.37639312744142,41.16999816894531,117.5280345294356 103650,2020-04-13,CAT,119.94999694824219,120.05000305175781,113.58000183105469,104.64372253417969,10519600.0,0.0,1.3271748538199688,119.35061629251885,81.0135820107038,47.146193436171004,39.44711288059014,9.628794848892607,101.19592844645182,113.01472129821778,41.16999816894531,117.5280345294356 103651,2020-04-13,CRM,154.1199951171875,155.30999755859375,150.0,152.5,5138600.0,0.0,-3.119414573884143,160.318687862474,125.6843150672135,47.98809981603661,26.351453637678702,0.7294055468834492,149.03400115966798,166.9465003967285,41.16999816894531,117.5280345294356 103652,2020-04-13,CSCO,41.040000915527344,41.459999084472656,40.529998779296875,37.036197662353516,19592000.0,0.0,0.26448373047867335,38.9773770876545,30.061423724113073,49.82471112052571,93.54150823456884,15.245666560131685,34.517873001098636,38.111156400044756,41.16999816894531,117.5280345294356 103653,2020-04-13,CVX,87.18000030517578,87.36000061035156,83.4000015258789,72.49456024169922,13854700.0,0.0,-0.701412811563003,77.32917315518182,44.60186894381721,48.05911370302593,55.15939689845931,15.042316846768818,65.98333447774252,79.03530928293864,41.16999816894531,117.5280345294356 103654,2020-04-13,DIS,104.70999908447266,104.87000274658203,99.61000061035156,103.5,17306000.0,0.0,-3.0363352879485745,107.90249740246175,85.76550415393474,44.80222263523771,16.03234344440886,2.0338396730314123,101.23966700236002,119.66666603088379,41.16999816894531,117.5280345294356 103655,2020-04-13,GS,183.85000610351562,184.97000122070312,179.1300048828125,164.71551513671875,4774300.0,0.0,-3.6106642698781,168.06616995275317,119.67488458215895,47.91834106510524,58.54738704282366,14.039742100129212,153.2206184387207,184.34362500508627,41.16999816894531,117.5280345294356 103656,2020-04-13,HD,200.4499969482422,200.4499969482422,195.3699951171875,182.96975708007812,4415600.0,0.0,-2.8670858258131204,194.30191406391575,139.10547424174834,48.39864352195833,17.025288655680082,10.064402229297611,178.54000549316407,197.1434176127116,41.16999816894531,117.5280345294356 103657,2020-04-13,HON,142.75999450683594,143.2100067138672,136.50999450683594,128.47903442382812,3016300.0,0.0,-3.3194346262357186,138.57768912462464,102.21109719129333,45.539986541729434,4.284529562850872,6.235742160948554,129.26982701619465,146.26993624369302,41.16999816894531,117.5280345294356 103658,2020-04-13,IBM,116.28107452392578,116.44359588623047,112.84894561767578,97.18756103515625,5355206.0,0.0,-0.9395275132314964,99.48349050067111,74.5211397788699,49.24670368952665,54.78694209609634,1.8807626075311952,90.78539505004883,103.43550084431966,41.16999816894531,117.5280345294356 103659,2020-04-13,INTC,56.56999969482422,58.77000045776367,56.56999969482422,52.904056549072266,23251900.0,0.0,0.6563757979062501,55.754234739800935,39.49469065997934,51.87347074760752,98.77265689000889,11.56499268349222,48.03303438822429,52.879017194112144,41.16999816894531,117.5280345294356 103660,2020-04-13,JNJ,140.0,141.49000549316406,137.83999633789062,127.33104705810547,8153200.0,0.0,0.9865166201597617,134.47229939931157,103.01188639170405,51.43767547291354,79.57089027887348,9.507404226282953,120.84620844523111,127.78491923014323,41.16999816894531,117.5280345294356 103661,2020-04-13,JPM,103.11000061035156,103.11000061035156,97.30000305175781,88.47502899169922,26911900.0,0.0,-2.9249716089117612,91.20810937349535,69.65903921659253,46.326415506816666,37.354921235817685,7.341246284605973,85.20491790771484,102.45184110005697,41.16999816894531,117.5280345294356 103662,2020-04-13,KO,48.349998474121094,48.63999938964844,46.5,42.115447998046875,19586000.0,0.0,-0.8729941365992033,45.05480829660504,33.84725507314594,46.31588673952775,4.147474402829457,6.146756417014538,42.21532999674479,47.01319325764974,41.16999816894531,117.5280345294356 103663,2020-04-13,MCD,182.67999267578125,182.85000610351562,176.91000366210938,166.33738708496094,3182500.0,0.0,-1.489006836295033,174.30708939267328,124.22938369082283,48.937728616589204,34.287614776871045,2.4977634492792973,158.87628987630208,177.0060028076172,41.16999816894531,117.5280345294356 103664,2020-04-13,MMM,147.5,148.5800018310547,145.3000030517578,126.8416519165039,2642300.0,0.0,-0.13782315405804013,130.89944249827494,105.09883173268211,49.19758400620816,63.706241022545235,1.1278775742300602,121.32670923868815,130.83104731241863,41.16999816894531,117.5280345294356 103665,2020-04-13,MRK,78.07251739501953,78.6927490234375,76.17366027832031,68.7961654663086,7706678.0,0.0,0.7115387962903128,71.71776402975179,55.67386423562907,51.12794271550342,85.74359124583644,10.647794007347052,65.03617057800292,68.44420121510824,41.16999816894531,117.5280345294356 103666,2020-04-13,MSFT,164.35000610351562,165.57000732421875,162.3000030517578,160.25193786621094,41905300.0,0.0,1.5335588661291695,167.22951132775913,127.42066414831507,52.18291365586102,80.87384510473106,22.861384153723353,149.815380859375,159.16312840779622,41.16999816894531,117.5280345294356 103667,2020-04-13,NKE,85.80000305175781,85.98999786376953,84.13999938964844,81.60609436035156,5077600.0,0.0,-0.057470530868158676,90.06350876492675,60.261346658046875,48.38913863712446,43.96507200247058,8.179463715712581,77.88778470357259,87.02561702728272,41.16999816894531,117.5280345294356 103668,2020-04-13,PG,113.61000061035156,116.75,113.16000366210938,105.66266632080078,7926700.0,0.0,-0.14727760687821956,111.89832791458004,90.1310841642774,49.76072451646639,34.08900364829441,7.902045036044133,102.87173741658529,108.09105529785157,41.16999816894531,117.5280345294356 103669,2020-04-13,TRV,109.61000061035156,109.87999725341797,105.83000183105469,98.11821746826172,1241500.0,0.0,-2.240959310758882,102.1586598549565,74.93357189553178,46.727939782929205,24.57309592901029,9.665676349402657,95.63970642089843,109.40621223449708,41.16999816894531,117.5280345294356 103670,2020-04-13,UNH,262.05999755859375,264.9599914550781,258.17999267578125,250.60179138183594,2964900.0,0.0,-0.35388209571721063,263.61209087474913,189.019287299079,50.60576063553676,45.4387839083042,6.663332324211788,237.53881123860677,255.08550516764322,41.16999816894531,117.5280345294356 103671,2020-04-13,V,172.25999450683594,172.32000732421875,166.14999389648438,164.96072387695312,14043700.0,0.0,-1.9755444382254552,175.12716524583305,135.7435775520185,47.99888564312692,18.012256526503815,0.5374798914781804,162.39667002360025,179.99010467529297,41.16999816894531,117.5280345294356 103672,2020-04-13,VZ,57.38999938964844,57.599998474121094,56.36000061035156,46.851776123046875,12977700.0,0.0,0.4299447626624655,48.33704997918777,39.98340786077806,51.85013132433272,92.18254244959361,4.7046312902781,44.64640235900879,46.362636756896975,41.16999816894531,117.5280345294356 103673,2020-04-13,WBA,43.790000915527344,44.83000183105469,43.45000076293945,37.46437454223633,4412300.0,0.0,-1.1812379265633695,43.07321509724345,32.86030312175069,45.6187340282684,-39.104319424814506,0.676364072613016,38.70497652689616,41.232536188761394,41.16999816894531,117.5280345294356 103674,2020-04-13,WMT,121.2699966430664,125.66999816894531,121.16999816894531,118.60105895996094,8064700.0,0.0,2.1855742672643856,121.11571950918899,100.05910577767624,56.010794625893055,150.73127027604144,21.501366878512297,109.79372660319011,109.38515485127768,41.16999816894531,117.5280345294356 103675,2020-04-14,AAPL,70.0,72.0625,69.51249694824219,70.17156982421875,194994800.0,1.0,-0.15862502249638055,68.88199704608154,54.547373834045416,52.76026385777404,101.8412163621203,20.42453625710892,63.70950177510579,70.06070028940836,37.7599983215332,61.18448963746133 103676,2020-04-14,AMGN,221.00999450683594,228.32000732421875,220.25,203.58242797851562,3029000.0,1.0,3.113286709434476,203.04313978757773,165.34415727052772,54.422152337185935,198.93496269800931,23.732074334227608,183.21043955485027,191.44816970825195,37.7599983215332,61.18448963746133 103677,2020-04-14,AXP,91.45999908447266,92.5,85.91000366210938,84.25981140136719,8703200.0,1.0,-3.326026366613789,94.44174346154574,64.97402802282926,44.715796633271175,-3.5697893097477995,2.6952205099788626,85.01881230672201,104.06746864318848,37.7599983215332,61.18448963746133 103678,2020-04-14,BA,150.50999450683594,152.39999389648438,140.0,141.0,33970500.0,1.0,-20.296157445557583,181.62490622536174,89.43809273704059,37.627994672789555,-33.007769821890854,14.349277460094747,163.29933166503906,242.2257868448893,37.7599983215332,61.18448963746133 103679,2020-04-14,CAT,116.5,117.83999633789062,114.51000213623047,106.78902435302734,7166300.0,1.0,1.2357357660418984,119.3333484950378,83.14591023298954,48.206071088149685,45.269376982377786,9.628794848892598,100.8561004638672,112.5508201599121,37.7599983215332,61.18448963746133 103680,2020-04-14,CRM,155.7100067138672,158.7899932861328,155.14999389648438,157.7100067138672,7334300.0,1.0,-2.040215091510504,160.79805871815378,128.54594457774468,49.80459669142733,64.97580695271938,6.2801493941355755,148.399001566569,166.53016713460286,37.7599983215332,61.18448963746133 103681,2020-04-14,CSCO,41.90999984741211,42.81999969482422,41.529998779296875,38.43785858154297,22882400.0,1.0,0.4413161509009882,39.19137455041479,30.690813865112545,51.85870289830775,133.94730423862904,23.80188471510987,34.57767333984375,38.02416184743245,37.7599983215332,61.18448963746133 103682,2020-04-14,CVX,85.45999908447266,87.08000183105469,84.33000183105469,72.2384262084961,14797600.0,1.0,-0.24215284578282592,78.700838656179,44.503191571482134,47.91378286644745,60.464629796460535,15.042316846768832,65.64239133199057,78.59519125620524,37.7599983215332,61.18448963746133 103683,2020-04-14,DIS,105.5,107.63999938964844,103.9000015258789,106.02999877929688,19866900.0,1.0,-2.3414416503362787,109.14664724691424,85.6233539737889,46.12649140586343,53.58074594055779,3.035295869410141,100.77466684977213,119.01516609191894,37.7599983215332,61.18448963746133 103684,2020-04-14,GS,182.35000610351562,183.3800048828125,174.5399932861328,163.84219360351562,4149600.0,1.0,-2.4392271454661056,170.71925705051237,119.18852111721222,47.69686120696613,55.980943924695886,7.962132279836931,152.26334660847982,183.27156105041504,37.7599983215332,61.18448963746133 103685,2020-04-14,HD,201.8800048828125,209.72999572753906,200.1300048828125,190.68287658691406,5655400.0,1.0,-1.4726307138463426,197.28650620973858,140.00596510373796,50.48299442643356,48.20099065134374,18.583160197927437,177.88829498291017,196.83462931315105,37.7599983215332,61.18448963746133 103686,2020-04-14,HON,140.7100067138672,143.72999572753906,138.5500030517578,130.9473114013672,3486600.0,1.0,-2.673202376861795,139.27604638382368,102.00825613692828,46.56546918926762,17.92275587411533,5.399180885340709,128.53556340535482,145.63830172220867,37.7599983215332,61.18448963746133 103687,2020-04-14,IBM,118.03059387207031,119.6749496459961,117.22753143310547,99.40164184570312,5322780.0,1.0,-0.259692947553404,101.11567079027017,74.88084257642905,50.519149752192725,86.8363492796565,9.619688973031563,90.50756352742513,103.26644783020019,37.7599983215332,61.18448963746133 103688,2020-04-14,INTC,60.040000915527344,60.900001525878906,59.5099983215332,54.6705322265625,25674000.0,1.0,0.9465445210186161,56.26949236641437,40.425957844156926,53.386668315984224,140.6093649395911,19.985719431047073,48.10753885904948,52.89842993418376,37.7599983215332,61.18448963746133 103689,2020-04-14,JNJ,145.4199981689453,147.4199981689453,144.0500030517578,133.03390502929688,13838000.0,1.0,1.668285105943312,136.5002518469434,102.70573036130857,54.27446621088181,137.69486383536275,21.145805917150852,121.02871195475261,127.76622873942057,37.7599983215332,61.18448963746133 103690,2020-04-14,JPM,101.0199966430664,102.0,93.63999938964844,86.0511703491211,46151300.0,1.0,-2.521823229598013,91.82424752325872,69.76813986687799,45.30872814265572,25.835110662519774,0.296579968978495,84.4609359741211,101.84605204264322,37.7599983215332,61.18448963746133 103691,2020-04-14,KO,47.939998626708984,49.25,46.93000030517578,43.901283264160156,21801900.0,1.0,-0.592852226873724,45.545863139673884,33.684652149632754,48.855947620192815,23.763832948387655,3.019134409260982,42.0204771677653,46.902422714233396,37.7599983215332,61.18448963746133 103692,2020-04-14,MCD,183.75,184.49000549316406,181.83999633789062,169.9113006591797,3863800.0,1.0,-0.4937624773065181,176.90356804189747,124.86324561777046,50.19067977460072,52.614240358921684,4.511117625905019,158.30496317545573,176.6127736409505,37.7599983215332,61.18448963746133 103693,2020-04-14,MMM,149.6199951171875,150.97999572753906,148.0500030517578,130.08203125,3318400.0,1.0,0.4773320517114854,132.60968878833964,105.05468270213888,50.77762119219777,91.53301889922217,4.601126856345143,121.24353561401367,130.40873947143555,37.7599983215332,61.18448963746133 103694,2020-04-14,MRK,78.55915832519531,79.38931274414062,77.03244018554688,70.76078033447266,12155333.0,1.0,0.9846957367110605,72.62961352262663,55.86562192048861,52.974623871447875,104.28797430271247,13.783044985109653,65.09700838724773,68.3361047744751,37.7599983215332,61.18448963746133 103695,2020-04-14,MSFT,169.0,173.75,168.0,168.18174743652344,52874300.0,1.0,2.513742364932284,169.62345233551355,128.73311046966222,54.753336044679465,139.64647669673198,33.84622269937779,149.8447509765625,159.2919453938802,37.7599983215332,61.18448963746133 103696,2020-04-14,NKE,85.94999694824219,87.7699966430664,85.4800033569336,84.51436614990234,6397200.0,1.0,0.32546305398668096,90.73771488808984,61.5852621779502,50.42906242117923,66.31342280544315,12.37903109327108,77.71998583475748,86.77417697906495,37.7599983215332,61.18448963746133 103697,2020-04-14,PG,118.76000213623047,121.47000122070312,116.25,110.22817993164062,10474200.0,1.0,0.4143353616023546,113.15836520450041,90.00649914486483,52.39915648787155,89.75834956765026,4.897415410295553,102.91426340738933,108.02475369771322,37.7599983215332,61.18448963746133 103698,2020-04-14,TRV,107.2300033569336,109.51000213623047,106.33999633789062,99.5933837890625,2122800.0,1.0,-1.6063556088638506,103.19987970975352,76.00555241915272,47.50147137622746,33.22585449279418,9.665676349402663,95.06126912434895,108.9464771270752,37.7599983215332,61.18448963746133 103699,2020-04-14,UNH,269.0,273.07000732421875,267.0,257.2493896484375,4778900.0,1.0,1.1710023472827515,267.73228779799496,189.22240733139955,51.79807245345382,72.32075779296925,13.027038931458282,237.49341634114583,254.6267542521159,37.7599983215332,61.18448963746133 103700,2020-04-14,V,173.08999633789062,175.42999267578125,170.8300018310547,170.4564666748047,9980500.0,1.0,-1.136207087355075,177.02495381776006,136.05288126524775,49.62777497153023,50.166152791115884,3.6107027934871425,161.8204111735026,179.56646270751952,37.7599983215332,61.18448963746133 103701,2020-04-14,VZ,57.310001373291016,58.400001525878906,56.959999084472656,48.06710433959961,16765600.0,1.0,0.5933321437374204,48.83330551544319,40.12313216766227,54.09908889434014,119.51378007994322,10.53529242960969,44.68580805460612,46.35030320485433,37.7599983215332,61.18448963746133 103702,2020-04-14,WBA,44.880001068115234,46.45000076293945,44.79999923706055,39.39237594604492,6482400.0,1.0,-0.9091562210721591,43.16678617209247,32.87714617043683,48.29487008241141,12.653988650337416,9.169656088961698,38.65599797566732,41.12540060679118,37.7599983215332,61.18448963746133 103703,2020-04-14,WMT,127.0999984741211,129.7899932861328,126.04000091552734,122.10324096679688,11366300.0,1.0,2.720483245400544,122.28908265786684,101.03535581869566,58.10298557135664,198.99729896059912,29.924935751271846,110.22378463745117,109.59986979166666,37.7599983215332,61.18448963746133 103704,2020-04-15,AAPL,70.5999984741211,71.5824966430664,70.15750122070312,69.53108978271484,131154400.0,2.0,0.265731603082358,70.07575455744029,54.12536887090443,52.219734336396186,102.73755050373647,20.424536257108915,63.66965446472168,69.92402667999268,40.84000015258789,135.72314680154102 103705,2020-04-15,AMGN,224.99000549316406,225.50999450683594,219.30999755859375,199.0942840576172,3107000.0,2.0,3.5550044432171717,204.80290756281653,164.8410667413827,52.855018090818504,157.1736740260296,21.769537798436,183.7304662068685,191.17906239827474,40.84000015258789,135.72314680154102 103706,2020-04-15,AXP,83.43000030517578,85.4000015258789,80.68000030517578,79.87477111816406,10415600.0,2.0,-3.3445875153176132,94.28981448032383,64.90558652065275,43.12079071088974,-42.347695918034866,10.149651376629086,84.26816228230794,103.32068303426107,40.84000015258789,135.72314680154102 103707,2020-04-15,BA,139.0,148.69000244140625,132.89999389648438,145.97999572753906,39297600.0,2.0,-18.70923197666866,182.61529654743222,90.6317020487592,38.616991840585406,-32.33246450231224,18.104886967267795,158.81133168538412,239.2882397969564,40.84000015258789,135.72314680154102 103708,2020-04-15,CAT,112.95999908447266,113.0999984741211,109.80000305175781,102.25086212158203,5652800.0,2.0,0.7879943566869088,119.30762852107921,84.21036616886221,46.17958170977437,15.905036540200056,0.5208091231201004,100.46340433756511,111.99691912333171,40.84000015258789,135.72314680154102 103709,2020-04-15,CRM,155.0800018310547,157.27000427246094,154.0,155.6300048828125,4042600.0,2.0,-1.3373641890909767,161.90005064616219,129.46495332112295,49.09643796644752,60.94704904750675,4.221565007507441,147.94100189208984,166.08683395385742,40.84000015258789,135.72314680154102 103710,2020-04-15,CSCO,42.20000076293945,42.369998931884766,41.22999954223633,37.30575180053711,18428800.0,2.0,0.48452031370545967,39.29407567445112,31.1589692169063,50.159746140728025,107.45227932196761,20.92332813036768,34.63326250712077,37.91874389648437,40.84000015258789,135.72314680154102 103711,2020-04-15,CVX,80.45999908447266,83.37999725341797,79.31999969482422,70.42839813232422,13982300.0,2.0,-0.023963911766102797,79.63784246932961,44.573649306183086,46.87747800614913,39.620302073082286,2.305202226313664,65.30372505187988,78.14333171844483,40.84000015258789,135.72314680154102 103712,2020-04-15,DIS,104.38999938964844,104.87999725341797,102.69999694824219,103.37000274658203,14157600.0,2.0,-1.9825196331604502,109.78202409758481,85.97197751984683,44.95348114858045,39.12564762187468,0.7180905676172722,100.33866704305014,118.33249944051107,40.84000015258789,135.72314680154102 103713,2020-04-15,GS,170.6300048828125,181.67999267578125,169.14999389648438,164.10879516601562,6042700.0,2.0,-1.4723697051664715,173.02174939171726,118.71078616126123,47.77309342290376,54.05465670702385,1.1925224352726063,151.50004297892252,182.2078998565674,40.84000015258789,135.72314680154102 103714,2020-04-15,HD,198.6699981689453,202.24000549316406,196.61000061035156,182.68443298339844,5693900.0,2.0,-1.0013792672714033,198.76965565550668,140.8091315759386,48.38632002122613,29.144279072073786,14.197254553382196,177.03092193603516,196.34544626871744,40.84000015258789,135.72314680154102 103715,2020-04-15,HON,137.57000732421875,137.97000122070312,132.50999450683594,125.59169006347656,3252800.0,2.0,-2.5636602668209605,139.52807706611512,102.03937593681457,44.67715060912843,-9.747138567533009,13.82505907515839,127.6957394917806,144.90242983500164,40.84000015258789,135.72314680154102 103716,2020-04-15,IBM,113.88145446777344,114.9043960571289,111.62523651123047,95.21411895751953,5896616.0,2.0,-0.05814697466864516,101.92701088309886,75.03536170601248,48.15692685132828,51.42674603720858,4.3603866215728715,90.23454513549805,103.02323582967122,40.84000015258789,135.72314680154102 103717,2020-04-15,INTC,59.7400016784668,59.83000183105469,58.38999938964844,53.05726623535156,22841600.0,2.0,1.0344042732064196,56.78064925813313,40.70700943327312,51.84655536456351,109.99237017299203,13.89016699453151,48.19466094970703,52.891851806640624,40.84000015258789,135.72314680154102 103718,2020-04-15,JNJ,145.5500030517578,147.91000366210938,143.5399932861328,134.51885986328125,11962300.0,2.0,2.301880343887106,138.17299702083088,102.04146525944255,54.98281974911329,133.24347021901616,19.730104428764843,121.3952392578125,127.7576530456543,40.84000015258789,135.72314680154102 103719,2020-04-15,JPM,91.1500015258789,92.02999877929688,90.12999725341797,81.80719757080078,30118600.0,2.0,-2.5157780460176724,91.66605945439574,69.74560054926638,43.57488236418014,-24.21451573297502,7.07495332183024,83.71104075113932,101.15541025797526,40.84000015258789,135.72314680154102 103720,2020-04-15,KO,47.709999084472656,48.400001525878906,47.40999984741211,42.725677490234375,12893200.0,2.0,-0.4603921915116729,45.6048564742424,33.664247148194114,47.33088886866481,21.20860959017558,3.0191344092609715,41.78228569030762,46.77027956644694,40.84000015258789,135.72314680154102 103721,2020-04-15,MCD,178.74000549316406,180.97000122070312,177.27000427246094,164.23187255859375,4961500.0,2.0,-0.16144549207953673,178.0030454265857,126.55452903630493,48.24457458697772,37.34369973548789,1.544796811100836,157.63790232340494,176.10760320027669,40.84000015258789,135.72314680154102 103722,2020-04-15,MMM,148.19000244140625,148.5500030517578,144.89999389648438,125.767333984375,3043900.0,2.0,0.6096592025441652,133.36326848566415,105.22988871038076,48.691618405704034,61.252806450273106,3.1007086892742532,121.24122543334961,129.90965423583984,40.84000015258789,135.72314680154102 103723,2020-04-15,MRK,77.5095443725586,79.1603012084961,76.87023162841797,70.1030502319336,10809072.0,2.0,1.1350174825736445,73.34392658401626,55.79963420699937,52.29032443558325,94.73260921657312,12.797799921325653,65.19917869567871,68.22001145680746,40.84000015258789,135.72314680154102 103724,2020-04-15,MSFT,171.1999969482422,173.57000732421875,169.24000549316406,166.41958618164062,40940800.0,2.0,3.1124744947739202,171.92460636652027,128.88254847967113,54.08498558538655,133.8663050761907,33.84622269937778,150.08261260986328,159.37642593383788,40.84000015258789,135.72314680154102 103725,2020-04-15,NKE,84.87000274658203,85.87999725341797,83.70999908447266,82.16648864746094,8053900.0,2.0,0.4344781923079779,91.10569372490826,62.685924240789966,48.81762594438443,50.25507586621261,7.168863883687841,77.53028653462728,86.46497707366943,40.84000015258789,135.72314680154102 103726,2020-04-15,PG,120.86000061035156,123.41999816894531,119.58999633789062,110.46511840820312,14192900.0,2.0,0.8685248266436503,113.65675125780837,89.77967528638109,52.53298961304469,112.79933723102334,9.63148511909048,103.00691045125326,107.95726699829102,40.84000015258789,135.72314680154102 103727,2020-04-15,TRV,103.0199966430664,105.2300033569336,101.97000122070312,94.19976043701172,1994700.0,2.0,-1.521113481800711,103.61334963783224,76.12314862266581,45.02844689865289,7.668403587031153,1.9152359512586339,94.37540334065756,108.36814880371094,40.84000015258789,135.72314680154102 103728,2020-04-15,UNH,276.3299865722656,282.989990234375,270.67999267578125,267.88165283203125,7841800.0,2.0,3.2005253717171342,273.28728518396065,187.229908419555,53.649276427919666,97.52923396083591,20.145861998444868,238.1720408121745,254.38103179931642,40.84000015258789,135.72314680154102 103729,2020-04-15,V,168.6999969482422,169.36000061035156,164.9499969482422,162.00299072265625,12118700.0,2.0,-1.140009727871842,177.5260887926811,136.33951026737748,47.271579999538766,12.468268223611314,4.364335863527743,161.1771255493164,178.94100748697917,40.84000015258789,135.72314680154102 103730,2020-04-15,VZ,57.560001373291016,58.0099983215332,56.709999084472656,47.06673812866211,18372800.0,2.0,0.634779287083326,49.11631519222284,40.10450618839239,52.02977308044642,97.02714794024543,8.321320980376258,44.73603744506836,46.315025901794435,40.84000015258789,135.72314680154102 103731,2020-04-15,WBA,45.560001373291016,45.79999923706055,43.290000915527344,36.89531326293945,6050200.0,2.0,-0.884821922589488,42.5457835102908,32.97495509139377,45.307594842231055,-33.79121309437363,0.59848217348659,38.58012339274089,40.9767874399821,40.84000015258789,135.72314680154102 103732,2020-04-15,WMT,129.0,129.8800048828125,127.12000274658203,121.87609100341797,7478400.0,2.0,3.09044859306789,123.7053804394174,100.56799755130525,57.9181578297636,177.88698414243308,30.100112303603417,110.73956527709962,109.8255625406901,40.84000015258789,135.72314680154102 103733,2020-04-16,AAPL,71.84500122070312,72.05000305175781,70.5875015258789,70.08358001708984,157125200.0,3.0,0.6392497574536407,71.26903719166121,53.91040616771379,52.65259774743237,117.3035992233821,21.931252083611742,63.538869857788086,69.80534051259359,40.11000061035156,85.99187491984326 103734,2020-04-16,AMGN,225.0,232.10000610351562,223.22000122070312,207.26272583007812,2617300.0,3.0,4.512180308306256,208.33564607422034,163.64396208007656,55.27957355414468,192.40194050087757,30.080557413931984,184.20291849772136,191.1038813273112,40.11000061035156,85.99187491984326 103735,2020-04-16,AXP,83.79000091552734,83.94000244140625,80.33000183105469,77.54877471923828,7526600.0,3.0,-3.506564338685706,93.99339277168981,65.96533220389612,42.29298508364931,-48.79289166806185,10.639378747362622,83.1969736735026,102.55077234903972,40.11000061035156,85.99187491984326 103736,2020-04-16,BA,141.4600067138672,143.24000549316406,134.0,134.24000549316406,41364800.0,3.0,-18.189227118296515,181.2693980583615,95.21260114818148,37.179291191658415,-38.69871075335256,18.104886967267795,153.84866536458333,236.33363037109376,40.11000061035156,85.99187491984326 103737,2020-04-16,CAT,111.8499984741211,113.47000122070312,108.86000061035156,103.80024719238281,5926400.0,3.0,0.5518174819947461,119.28261423826538,85.43638753175415,46.966974806923936,23.19550068092448,2.4475986461121977,100.03006286621094,111.49833183288574,40.11000061035156,85.99187491984326 103738,2020-04-16,CRM,157.0,158.0,154.25,157.05999755859375,4391500.0,3.0,-0.6573834203057629,162.5994120049025,131.24759116892562,49.60604217215309,76.16772576972228,5.464080605659822,147.32000172932942,165.61666717529297,40.11000061035156,85.99187491984326 103739,2020-04-16,CSCO,41.7599983215332,41.790000915527344,40.68000030517578,37.28777313232422,26178000.0,3.0,0.5114139342366428,39.4691067888156,31.408806495486154,50.1327640431775,92.26686055118958,15.653320388358196,34.648199717203774,37.81628971099853,40.11000061035156,85.99187491984326 103740,2020-04-16,CVX,81.30999755859375,82.19000244140625,78.80999755859375,68.29396057128906,12291900.0,3.0,-0.02301359611743692,79.37624809412533,46.9645741257233,45.67243474400386,36.41275265271697,1.0873127733650474,64.77608833312988,77.6878262201945,40.11000061035156,85.99187491984326 103741,2020-04-16,DIS,103.52999877929688,103.72000122070312,100.88999938964844,102.0199966430664,18029300.0,3.0,-1.7864129027970677,109.77000005100956,87.30600092555295,44.36119358860251,32.12287072839824,2.8062323251999053,99.76666692097982,117.64016609191894,40.11000061035156,85.99187491984326 103742,2020-04-16,GS,177.22000122070312,178.44000244140625,172.38999938964844,162.74827575683594,4662200.0,3.0,-0.8066126355196559,174.4623172484668,120.67336924445314,47.40831376768835,61.5294826937921,1.1925224352726038,150.5286766052246,181.17882092793783,40.11000061035156,85.99187491984326 103743,2020-04-16,HD,199.1199951171875,202.2100067138672,196.82000732421875,183.94541931152344,7262800.0,3.0,-0.5201619394517536,198.58753210092507,145.06134180044214,48.73357387725741,38.790705232247035,14.197254553382205,175.81511993408202,195.86143290201824,40.11000061035156,85.99187491984326 103744,2020-04-16,HON,134.5800018310547,135.3000030517578,129.5800018310547,123.25384521484375,4016700.0,3.0,-2.635115920476821,139.61465493674817,103.13755529884752,43.87372645223098,-20.690008584574475,17.629448208347196,126.48924992879232,144.16310640970866,40.11000061035156,85.99187491984326 103745,2020-04-16,IBM,113.77629089355469,114.48374938964844,109.38814544677734,92.83958435058594,6754650.0,3.0,-0.08899950615625585,102.29703161135502,75.64242990597897,46.87129575323744,43.73875889797333,9.298022945030182,89.74011764526367,102.72906901041667,40.11000061035156,85.99187491984326 103746,2020-04-16,INTC,59.61000061035156,60.959999084472656,58.810001373291016,54.787696838378906,24433500.0,3.0,1.2294922266069506,57.3144839129008,41.36103793768514,53.340156040644565,127.6268873100043,18.363110725927303,48.25804977416992,52.8999142964681,40.11000061035156,85.99187491984326 103747,2020-04-16,JNJ,148.30999755859375,150.67999267578125,146.44000244140625,136.34999084472656,12181700.0,3.0,2.9181277414354128,140.22782392707555,101.3267262438229,55.85518903756989,150.88741589323496,24.830108019892503,121.58321075439453,127.77808685302735,40.11000061035156,85.99187491984326 103748,2020-04-16,JPM,90.2300033569336,90.56999969482422,87.05000305175781,78.68953704833984,32449600.0,3.0,-2.731074219693568,91.55390070442132,70.2454660558326,42.34349474169884,-48.16388022905663,12.645609833960592,82.77131423950195,100.43302116394042,40.11000061035156,85.99187491984326 103749,2020-04-16,KO,47.400001525878906,47.849998474121094,46.7599983215332,42.26799774169922,17606800.0,3.0,-0.3878763922762687,45.81680890916391,33.65421198011832,46.74324897494109,19.23239669354275,6.378032256452057,41.44402923583984,46.62709827423096,40.11000061035156,85.99187491984326 103750,2020-04-16,MCD,177.0,179.91000366210938,172.27000427246094,165.7648162841797,7120800.0,3.0,0.22304276211463048,177.62194542766713,130.83271460651258,48.79890328033378,36.851976811907896,7.793596125758781,156.79076131184897,175.6405242919922,40.11000061035156,85.99187491984326 103751,2020-04-16,MMM,145.27000427246094,146.4499969482422,143.22999572753906,125.54205322265625,4170400.0,3.0,0.6884155226030941,133.97396762208027,105.30191586180646,48.58381532216401,52.11943222194701,6.982141644030851,120.9789939880371,129.4348627726237,40.11000061035156,85.99187491984326 103752,2020-04-16,MRK,78.864501953125,79.51335906982422,78.49236297607422,70.8974609375,9145058.0,3.0,1.3032280521969284,74.11097171115091,56.00379879666158,53.04811974913217,109.88319054146466,14.519935650200441,65.21938947041829,68.1312780380249,40.11000061035156,85.99187491984326 103753,2020-04-16,MSFT,174.3000030517578,177.27999877929688,172.89999389648438,171.41567993164062,50479600.0,3.0,3.9446456136552683,174.5114923023845,129.843268439803,55.671996892719505,160.63993796739427,38.39295710689065,150.29207356770834,159.55383122762044,40.11000061035156,85.99187491984326 103754,2020-04-16,NKE,85.43000030517578,86.52999877929688,84.55000305175781,83.38390350341797,9373800.0,3.0,0.6120533097892604,91.243110161783,64.31280605220627,49.68012429958659,63.95214657511625,8.82818611045491,77.2890557607015,86.17526467641194,40.11000061035156,85.99187491984326 103755,2020-04-16,PG,122.3499984741211,122.5,119.9000015258789,110.72027587890625,12020200.0,3.0,1.2348279968985594,114.29252628803737,89.51296763896458,52.68120000187209,112.83573023131585,9.631485119090463,102.9157829284668,107.89886487325033,40.11000061035156,85.99187491984326 103756,2020-04-16,TRV,101.95999908447266,102.22000122070312,98.97000122070312,92.02384948730469,1721100.0,3.0,-1.6105706547985363,102.63646017812626,78.77068474985226,44.070906522839536,-5.9470125512450895,8.96966984657289,93.42710316975912,107.75080795288086,40.11000061035156,85.99187491984326 103757,2020-04-16,UNH,283.44000244140625,300.0,280.010009765625,283.81121826171875,7738900.0,3.0,6.0248688539503235,281.79993257991583,186.4556704474279,56.253253152700886,145.00596155883488,30.56349660462086,238.4972351074219,254.36829172770183,40.11000061035156,85.99187491984326 103758,2020-04-16,V,167.11000061035156,168.0,159.8000030517578,158.54733276367188,20308200.0,3.0,-1.405662463148758,177.4223311345716,137.80402689765498,46.341174766445505,-4.087456815900729,10.792987553227611,160.14012145996094,178.21588185628255,40.11000061035156,85.99187491984326 103759,2020-04-16,VZ,57.290000915527344,58.0,56.849998474121094,47.67026138305664,17825800.0,3.0,0.7081624733934149,49.47949724155425,40.065241527977,53.148234574572434,105.01194869942958,8.321320980376276,44.74040285746256,46.287217203776045,40.11000061035156,85.99187491984326 103760,2020-04-16,WBA,43.369998931884766,44.08000183105469,42.38999938964844,36.716949462890625,6130400.0,3.0,-0.8699015995931134,40.794465273681915,33.912605267699924,45.10145340327673,-60.43449141619854,4.194010977052426,38.4255433400472,40.83277963002523,40.11000061035156,85.99187491984326 103761,2020-04-16,WMT,129.0,132.9199981689453,128.25,125.25521087646484,10627400.0,3.0,3.614648116377168,125.53350262418547,99.71386142000398,59.88206718528748,185.87515331311303,35.886405684320444,111.24673207600911,110.09767951965333,40.11000061035156,85.99187491984326 103762,2020-04-17,AAPL,71.17250061035156,71.73750305175781,69.21499633789062,69.13262939453125,215250000.0,4.0,0.8487479796492323,72.10098644270106,54.00788425432043,51.81674634650467,106.59135181057374,15.09231483367345,63.45640602111816,69.66621227264405,38.150001525878906,87.08850979931452 103763,2020-04-17,AMGN,236.8300018310547,236.99000549316406,229.22000122070312,210.91607666015625,2864200.0,4.0,5.5021189547691165,212.25099084089334,162.97893469621602,56.31893192364097,205.39830238230172,35.51463570058211,184.88661346435546,191.1022165934245,38.150001525878906,87.08850979931452 103764,2020-04-17,AXP,85.31999969482422,87.38999938964844,84.27999877929688,83.30654907226562,8269000.0,4.0,-3.1341987751151095,94.1863637101222,66.79672344808093,44.99692767548892,-2.9905216071324685,4.630294218718973,82.4681276957194,101.8616569519043,38.150001525878906,87.08850979931452 103765,2020-04-17,BA,149.41000366210938,154.0,145.0,154.0,52389400.0,4.0,-15.998235406852245,180.10071090591356,102.01028839218212,41.00364074341607,-1.1325694867105958,9.769749062301331,150.3029988606771,233.78075663248697,38.150001525878906,87.08850979931452 103766,2020-04-17,CAT,114.44999694824219,116.54000091552734,113.8499984741211,107.60289001464844,4132300.0,4.0,0.6638348283056104,119.6655140941616,86.36980542488136,48.86630779690897,58.18592476510609,4.041138271557081,99.88941701253255,111.1123233795166,38.150001525878906,87.08850979931452 103767,2020-04-17,CRM,160.0,163.25999450683594,157.6300048828125,162.6199951171875,7312900.0,4.0,0.32638916299279686,164.82158335353938,131.34141866062077,51.55670647502875,121.20250589544914,14.052190512479706,147.08733469645182,165.28116709391276,38.150001525878906,87.08850979931452 103768,2020-04-17,CSCO,42.25,42.63999938964844,41.7400016784668,38.168304443359375,30701500.0,4.0,0.5968981696158835,39.7737119699517,31.564608952899867,51.45578998233961,117.81075641731911,21.31825498031225,34.74648501078288,37.72450580596924,38.150001525878906,87.08850979931452 103769,2020-04-17,CVX,81.33000183105469,87.5,81.31999969482422,74.42410278320312,16130100.0,4.0,0.4670074099265662,79.94019889563427,48.943184283076675,49.52726773343477,82.36214591944265,12.659415196663867,64.49092521667481,77.34025656382242,38.150001525878906,87.08850979931452 103770,2020-04-17,DIS,106.20999908447266,106.79000091552734,104.3499984741211,106.62999725341797,17926900.0,4.0,-1.2446607103441636,110.77468074070586,87.47131993068086,46.835641782902854,84.38805292365333,3.32710658993809,99.5216667175293,117.01716613769531,38.150001525878906,87.08850979931452 103771,2020-04-17,GS,183.49000549316406,185.27999877929688,178.2899932861328,168.6776123046875,5426700.0,4.0,0.1971795811036543,177.15158074790526,121.10964132851073,49.15852319325917,101.16007095960265,9.427859216036795,150.0598472595215,180.22800585428874,38.150001525878906,87.08850979931452 103772,2020-04-17,HD,207.1699981689453,210.25,206.16000366210938,192.75379943847656,6717600.0,4.0,0.5654507570237399,199.95526633273283,148.13830361355622,51.11045350506968,85.25372292539764,21.750882659818927,175.08401845296223,195.5249875386556,38.150001525878906,87.08850979931452 103773,2020-04-17,HON,135.8699951171875,140.1999969482422,135.6699981689453,128.8330078125,4750700.0,4.0,-2.2160084798474173,140.09298595108177,104.46244007430886,46.2595446671628,25.226459479120205,9.025005345419977,125.66339747111003,143.5303559621175,38.150001525878906,87.08850979931452 103774,2020-04-17,IBM,114.05353546142578,115.0956039428711,112.73422241210938,96.36128234863281,5194436.0,4.0,0.16877569558401717,102.85294019858291,76.67328813393662,48.961794282780204,74.97242014198575,7.672790494841815,89.48795649210612,102.43114229838054,38.150001525878906,87.08850979931452 103775,2020-04-17,INTC,62.02000045776367,62.130001068115234,59.83000183105469,54.40013885498047,27385600.0,4.0,1.3374112999504248,57.335621846969914,42.63951853388946,52.95956608952266,132.8492908780613,22.801471645646508,48.360192489624026,52.86893189748128,38.150001525878906,87.08850979931452 103776,2020-04-17,JNJ,151.99000549316406,152.3000030517578,149.60000610351562,138.4908447265625,10920000.0,4.0,3.5384680036902694,142.7376903505461,101.09163704203202,56.866142699033325,162.88714320843306,27.70186906081829,121.8871836344401,127.84959157307942,38.150001525878906,87.08850979931452 103777,2020-04-17,JPM,92.0,95.69999694824219,90.95999908447266,85.76283264160156,30191900.0,4.0,-2.3043787047954964,91.99524213346604,70.7734178396785,45.929687899787105,31.107651009011132,1.7819696414232349,82.24215596516927,99.83089815775553,38.150001525878906,87.08850979931452 103778,2020-04-17,KO,48.29999923706055,48.29999923706055,47.369998931884766,43.129512786865234,19844600.0,4.0,-0.2579169289614853,46.184513042280244,33.84559331147952,48.00041013800645,41.16179144453428,3.7195489992669075,41.19913419087728,46.49175173441569,38.150001525878906,87.08850979931452 103779,2020-04-17,MCD,182.32000732421875,186.80999755859375,180.22999572753906,171.8598175048828,6467600.0,4.0,1.0079491240366565,179.27776382995546,132.55683700012264,50.95932606054694,76.50664934633893,1.4347549580318197,156.4145965576172,175.27074610392253,38.150001525878906,87.08850979931452 103780,2020-04-17,MMM,147.44000244140625,148.5,144.8000030517578,126.8936538696289,5393100.0,4.0,0.8500939956544613,134.71986057990938,105.33145549064727,49.28075833263959,72.26572402378602,1.6397317408596488,120.8360371907552,129.00206082661947,38.150001525878906,87.08850979931452 103781,2020-04-17,MRK,80.10496520996094,80.30534362792969,78.66412353515625,71.2903823852539,15433162.0,4.0,1.4515095193613945,74.78626428179665,56.41588530011252,53.42662081423037,115.34549242608604,18.384895610222298,65.2919500986735,68.05361169179281,38.150001525878906,87.08850979931452 103782,2020-04-17,MSFT,179.5,180.0,175.8699951171875,172.92611694335938,52765600.0,4.0,4.672169008429819,177.05500112364115,130.7747428338784,56.14605249697657,168.97931588919062,41.54179498317665,150.690017191569,159.76928482055663,38.150001525878906,87.08850979931452 103783,2020-04-17,NKE,89.0,90.25,88.36000061035156,86.8719253540039,8111400.0,4.0,1.0224509049020583,91.93995183629815,65.50683809595282,52.07384929525334,104.12302303495316,17.815303657101854,77.26747703552246,85.94513136545817,38.150001525878906,87.08850979931452 103784,2020-04-17,PG,122.44999694824219,124.98999786376953,120.54000091552734,113.62725830078125,15899800.0,4.0,1.7396415799327514,115.97280862867137,89.09571706712941,54.360711593657356,138.48832786035032,15.75077041571778,103.00873413085938,107.88559087117513,38.150001525878906,87.08850979931452 103785,2020-04-17,TRV,103.30000305175781,105.33999633789062,102.1500015258789,96.87352752685547,2038500.0,4.0,-1.2754351985244057,102.53700445295443,80.62192041276823,46.684962559297446,33.80621614611982,0.9018515634445547,92.74762318929037,107.20773022969564,38.150001525878906,87.08850979931452 103786,2020-04-17,UNH,300.989990234375,304.0,287.1000061035156,276.3266906738281,5857500.0,4.0,7.571957770581008,287.16419808838384,187.82078115966308,54.75800954238695,145.31224463242054,32.76827563283102,238.77684936523437,254.22986348470053,38.150001525878906,87.08850979931452 103787,2020-04-17,V,169.64999389648438,170.99000549316406,164.9499969482422,165.49758911132812,15375800.0,4.0,-1.0433395988016514,178.0902954301427,138.8238403120448,48.45211626084687,41.212579210218664,6.355972828513179,159.57329966227215,177.5966832478841,38.150001525878906,87.08850979931452 103788,2020-04-17,VZ,58.060001373291016,58.68000030517578,57.7400016784668,48.3316535949707,15054300.0,4.0,0.8103468274540688,49.939473350102354,40.05257910961445,54.35475081281126,126.60323474020149,13.694205393748202,44.792989095052086,46.268250465393066,38.150001525878906,87.08850979931452 103789,2020-04-17,WBA,44.380001068115234,44.66999816894531,43.7400016784668,37.795616149902344,6288500.0,4.0,-0.7622509942976592,40.111413305407,34.251674920911356,46.62084525946056,-24.568093082102113,0.827959021619509,38.30437075297038,40.71306438446045,38.150001525878906,87.08850979931452 103790,2020-04-17,WMT,131.47999572753906,132.97000122070312,129.72999572753906,125.05642700195312,10305100.0,4.0,3.968295774377779,127.28213442949968,99.1644903263597,59.71248016271455,168.1800806888583,35.97958725437181,111.77397384643555,110.35847295125326,38.150001525878906,87.08850979931452 103849,2020-04-20,AAPL,69.48750305175781,70.41999816894531,69.2125015258789,67.69766998291016,130015200.0,0.0,0.8887427251187461,72.27380065864527,55.000889206467036,50.56373972625811,92.75643799202518,15.07977302677967,63.35780855814616,69.49694906870523,43.83000183105469,41.323281747262136 103850,2020-04-20,AMGN,234.1999969482422,239.55999755859375,232.38999938964844,212.37924194335938,2824000.0,0.0,6.331729438780229,215.14437877922876,164.4255888721384,56.735528835554014,193.0955269159752,38.21247100882813,185.6630645751953,191.15034027099608,43.83000183105469,41.323281747262136 103851,2020-04-20,AXP,84.58999633789062,85.2699966430664,82.69000244140625,80.08448791503906,6140400.0,0.0,-3.0637725281634545,93.81041401780855,68.15449153028716,43.80861487725356,-20.083112365939584,7.115614734994252,81.71720021565756,101.12073631286621,43.83000183105469,41.323281747262136 103852,2020-04-20,BA,147.2100067138672,151.6300048828125,142.5,143.61000061035156,34983800.0,0.0,-14.928162246269835,175.961401963092,111.0095971824158,39.68938150383925,-5.2990072542759545,11.324075736488801,146.34566599527994,230.90908279418946,43.83000183105469,41.323281747262136 103853,2020-04-20,CAT,114.44000244140625,117.06999969482422,112.12000274658203,106.030029296875,4083800.0,0.0,0.6185622665523454,118.94576120536591,88.93710698921417,48.12876468180418,53.34047927383279,0.21753780444518697,99.71345570882161,110.69826698303223,43.83000183105469,41.323281747262136 103854,2020-04-20,CRM,160.75,164.30999755859375,160.52000427246094,162.75999450683594,4686000.0,0.0,1.10459966631268,166.68102634385627,131.8229745106359,51.605501423186126,133.27174846977198,15.686620070157083,147.0433344523112,164.92750040690103,43.83000183105469,41.323281747262136 103855,2020-04-20,CSCO,41.91999816894531,43.290000915527344,41.790000915527344,38.222225189208984,23438800.0,0.0,0.661372109600542,39.79466117506607,32.197262347883154,51.53724081770405,116.61907519582198,25.413206568144837,34.84330406188965,37.63465900421143,43.83000183105469,41.323281747262136 103856,2020-04-20,CVX,82.66000366210938,87.0,82.08999633789062,71.35047912597656,15749000.0,0.0,0.6004156282173199,79.82823893372286,51.119586688835724,47.769195755553326,80.4531931527624,12.65941519666387,64.15652732849121,76.93864663441975,43.83000183105469,41.323281747262136 103857,2020-04-20,DIS,103.58000183105469,104.86000061035156,102.0,102.26000213623047,17021000.0,0.0,-1.1546304183650307,109.87065768069928,90.00334286861712,44.87841436589011,56.36994677305117,1.4822285635595618,99.0880002339681,116.35149955749512,43.83000183105469,41.323281747262136 103858,2020-04-20,GS,179.6999969482422,186.32000732421875,178.02000427246094,165.8370361328125,4674800.0,0.0,0.7547807447347452,178.02978228371546,124.0914716835697,48.360912433796344,102.81243554664562,10.638421441375181,149.67834803263347,179.25223325093586,43.83000183105469,41.323281747262136 103859,2020-04-20,HD,206.1300048828125,211.02999877929688,205.36000061035156,189.6519775390625,4753100.0,0.0,1.162119347676395,197.81500502346614,155.23961076022528,50.26155814562504,86.17351232438793,20.621402923713873,174.4415267944336,195.12541631062825,43.83000183105469,41.323281747262136 103860,2020-04-20,HON,135.7899932861328,138.19000244140625,134.88999938964844,126.39266204833984,2529000.0,0.0,-2.0570657485197756,139.2202326448729,107.4960675565431,45.38656513674724,20.318584905490553,10.143460217831182,124.78383280436198,142.86418940226238,43.83000183105469,41.323281747262136 103861,2020-04-20,IBM,113.9101333618164,117.45697784423828,112.94454956054688,96.59392547607422,8558058.0,0.0,0.387371380098557,102.5996369448535,78.93371571627932,49.09866520304097,89.1983881542827,1.449320770225791,89.29221801757812,102.15058937072754,43.83000183105469,41.323281747262136 103862,2020-04-20,INTC,59.279998779296875,60.040000915527344,58.88999938964844,53.33665466308594,26420300.0,0.0,1.321885780282642,56.830935792932266,44.347388334265005,51.908193717981675,100.1848918944166,17.323409890105673,48.46263580322265,52.811405690511066,43.83000183105469,41.323281747262136 103863,2020-04-20,JNJ,150.92999267578125,153.0,150.08999633789062,138.1719970703125,12226200.0,0.0,3.958730014317979,144.49260219793976,102.23189655083954,56.666204777114885,153.85991378714684,28.955520366467663,122.17991994222005,127.91155700683593,43.83000183105469,41.323281747262136 103864,2020-04-20,JPM,92.47000122070312,94.70999908447266,90.45999908447266,82.63616943359375,23679400.0,0.0,-2.1932328028241557,91.89924626414067,71.68656382497066,44.65946075320847,17.819246911965823,2.7590423828633823,81.7838638305664,99.17874539693197,43.83000183105469,41.323281747262136 103865,2020-04-20,KO,47.790000915527344,48.0,46.310001373291016,41.75647735595703,18957900.0,0.0,-0.262687504283484,45.9896559072592,34.77901894320467,46.202277170005274,29.195484189686997,9.419510854378975,40.95235926310222,46.330259259541826,43.83000183105469,41.323281747262136 103866,2020-04-20,MCD,184.4499969482422,185.77999877929688,181.5500030517578,167.75033569335938,3856500.0,0.0,1.2835957403037526,179.60677317923964,135.29009266548692,49.50244969482932,74.73834801474649,1.4347549580318193,155.88482666015625,174.80219090779622,43.83000183105469,41.323281747262136 103867,2020-04-20,MMM,144.75,147.02000427246094,143.64999389648438,124.47637939453125,2893000.0,0.0,0.774246470878893,134.54644056690552,107.13198426829955,48.07511571714868,59.77147056057738,4.499571665006146,120.54781290690104,128.5331206003825,43.83000183105469,41.323281747262136 103868,2020-04-20,MRK,79.02671813964844,80.27671813964844,77.06106567382812,70.98287963867188,11675768.0,0.0,1.5266129053684807,75.31453097456296,56.8904330909888,53.08019270110474,101.79040308494878,7.835267311844815,65.33675270080566,67.98621107737223,43.83000183105469,41.323281747262136 103869,2020-04-20,MSFT,176.6300048828125,178.75,174.99000549316406,169.49856567382812,36669600.0,0.0,4.915498985587675,177.65735730999245,133.82358904010522,54.77103982338455,141.3816919622878,39.08331253840158,151.12539927164713,159.91119740804035,43.83000183105469,41.323281747262136 103870,2020-04-20,NKE,88.43000030517578,89.44000244140625,87.5199966430664,84.92984008789062,7244400.0,0.0,1.1774114393329427,91.54390771628516,67.87878019570215,50.68508909203725,90.9628494529504,15.0771927424106,77.25266151428222,85.70623658498128,43.83000183105469,41.323281747262136 103871,2020-04-20,PG,121.47000122070312,123.2300033569336,120.54000091552734,109.90011596679688,10832000.0,0.0,1.8180039265512988,116.45194803922642,90.27237065584193,51.91664662910784,112.53764125730753,15.750770415717774,102.97653554280599,107.81891530354818,43.83000183105469,41.323281747262136 103872,2020-04-20,TRV,103.29000091552734,103.81999969482422,100.0999984741211,93.84019470214844,2204500.0,0.0,-1.240305078360052,102.27160031553716,82.018607356582,45.31456878010896,22.55642309218806,5.800361549617892,92.06412200927734,106.72324638366699,43.83000183105469,41.323281747262136 103873,2020-04-20,UNH,285.29998779296875,289.010009765625,281.2699890136719,268.31915283203125,4072600.0,0.0,8.058996407107514,288.61089598384643,193.55899384769654,53.19314117263139,111.39644236172931,26.509712637965354,238.7608194986979,253.9758092244466,43.83000183105469,41.323281747262136 103874,2020-04-20,V,167.3300018310547,167.42999267578125,163.1999969482422,160.304443359375,10505200.0,0.0,-1.1618465360211303,177.60798427973847,141.00368716801543,47.02226287822273,19.180043821042325,8.644947189027473,158.91797332763673,176.913351949056,43.83000183105469,41.323281747262136 103875,2020-04-20,VZ,58.099998474121094,58.90999984741211,57.959999084472656,48.058834075927734,14002200.0,0.0,0.859407692193848,50.24232342696081,40.318627424479615,53.76395415156652,121.91799876959814,15.485035246483744,44.84438807169597,46.244327799479166,43.83000183105469,41.323281747262136 103876,2020-04-20,WBA,44.15999984741211,44.540000915527344,42.689998626708984,36.39420700073242,5951600.0,0.0,-0.7810160533954331,39.77893529593064,34.28093904794143,44.948874388769156,-51.51672556497348,6.570038128270006,38.08750610351562,40.571676063537595,43.83000183105469,41.323281747262136 103877,2020-04-20,WMT,132.38999938964844,133.3800048828125,129.75999450683594,122.90782165527344,8133900.0,0.0,4.028748689322583,128.43167912242407,99.51804774525172,57.87965711052255,144.06041508919037,36.78488366144655,112.18844502766927,110.58801129659017,43.83000183105469,41.323281747262136 103878,2020-04-21,AAPL,69.06999969482422,69.3125,66.35749816894531,65.6051025390625,180991600.0,1.0,0.7430210603777425,71.78603766714993,56.564265601282685,48.78412951050207,53.60755522344388,1.5435192384454657,63.37573483784993,69.29654941558837,45.40999984741211,49.999282452582946 103879,2020-04-21,AMGN,235.0,235.77000427246094,229.0,207.1280975341797,2672900.0,1.0,6.490657991175965,215.86088375660688,167.73226199534622,54.79531302136951,145.7846422819436,30.51335666787352,186.63190714518228,191.25132471720377,45.40999984741211,49.999282452582946 103880,2020-04-21,AXP,80.7300033569336,82.45999908447266,79.47000122070312,77.71084594726562,7360300.0,1.0,-3.163030838913585,92.27271919247598,70.92581291201621,42.944327035531884,-45.67645578070641,12.075865927164989,81.20157394409179,100.28116289774577,45.40999984741211,49.999282452582946 103881,2020-04-21,BA,139.00999450683594,141.89999389648438,135.4499969482422,136.3300018310547,27043800.0,1.0,-14.50040497468882,172.47431000578402,117.56768904817105,38.78823038372463,-22.614242860628465,15.70154152062752,143.31766611735026,227.82892761230468,45.40999984741211,49.999282452582946 103882,2020-04-21,CAT,111.04000091552734,111.04000091552734,108.5999984741211,101.63523864746094,5743300.0,1.0,0.225461577857331,116.69022421285028,92.93534875467903,46.116853795072515,13.353547969353464,7.200276374652116,99.92091293334961,110.24717775980632,45.40999984741211,49.999282452582946 103883,2020-04-21,CRM,160.0,160.08999633789062,148.0,150.55999755859375,13737900.0,1.0,0.7285015899506391,166.69560265228776,132.81239753081772,47.309663436670164,52.24664932072307,6.883574500933201,147.02166748046875,164.40166702270508,45.40999984741211,49.999282452582946 103884,2020-04-21,CSCO,41.83000183105469,41.9900016784668,40.40999984741211,36.43419647216797,31661000.0,1.0,0.56171410669522,39.18366740845343,33.372062266839535,48.732341729056266,64.23745710716045,12.16489631395425,34.931552505493165,37.51723696390788,45.40999984741211,49.999282452582946 103885,2020-04-21,CVX,80.27999877929688,83.79000091552734,79.25,69.70269775390625,19620600.0,1.0,0.5666484461635264,77.89523663078081,55.39365687813034,46.84695188837523,57.529698810409926,5.141696049407606,64.18413302103679,76.52715574900309,45.40999984741211,49.999282452582946 103886,2020-04-21,DIS,100.01000213623047,101.51000213623047,99.12999725341797,100.54000091552734,16101400.0,1.0,-1.2081437580002898,108.03409314873008,93.317907278516,44.127576865143304,24.160231460889488,7.125680708949303,98.9610003153483,115.69249954223633,45.40999984741211,49.999282452582946 103887,2020-04-21,GS,175.44000244140625,179.1999969482422,173.66000366210938,159.7790069580078,3819000.0,1.0,0.6997846767150122,176.85838521027983,128.83332621550142,46.68958936240355,69.75614875817236,4.3860022310485345,149.70898971557617,178.2312287648519,45.40999984741211,49.999282452582946 103888,2020-04-21,HD,200.75,204.33999633789062,199.50999450683594,184.64491271972656,4845000.0,1.0,1.2169272396916426,195.6023299225624,160.97011880790635,48.90515533726645,60.58774842105503,12.465815746377496,174.18223520914714,194.66753692626952,45.40999984741211,49.999282452582946 103889,2020-04-21,HON,133.07000732421875,134.02000427246094,130.72000122070312,122.94649505615234,2418100.0,1.0,-2.1840035310613217,134.4260879961553,114.91121135076854,44.16890101130664,-6.936275440762999,16.042249191407734,124.1361920674642,142.17841504414875,45.40999984741211,49.999282452582946 103890,2020-04-21,IBM,108.98661804199219,111.99808502197266,107.13192749023438,93.66585540771484,15009054.0,1.0,0.3206430775545215,101.28009602062879,82.01731227404893,47.44215287504719,41.18235276522069,14.459139641620139,89.26414082845052,101.85180117289225,45.40999984741211,49.999282452582946 103891,2020-04-21,INTC,58.11000061035156,58.599998474121094,55.93000030517578,50.795101165771484,25248000.0,1.0,1.0919126778479509,56.48358531331602,45.305793425087295,49.47973363764935,53.54793639906289,2.0063058133321534,48.628167470296226,52.63454113006592,45.40999984741211,49.999282452582946 103892,2020-04-21,JNJ,150.1199951171875,151.63999938964844,148.57000732421875,136.35906982421875,9951100.0,1.0,4.09826041310636,144.25229712947333,105.9832100726751,55.51806146468776,127.70987623176764,23.965983721481113,122.58197606404623,127.94647547403972,45.40999984741211,49.999282452582946 103893,2020-04-21,JPM,88.62000274658203,91.37999725341797,88.33000183105469,80.23934936523438,23035000.0,1.0,-2.2723578958744497,90.92340363831755,73.63850660948518,43.70103774357793,-22.106578625331906,6.973253088338197,81.68087234497071,98.53703206380209,45.40999984741211,49.999282452582946 103894,2020-04-21,KO,45.880001068115234,46.900001525878906,44.2599983215332,40.72445297241211,26863700.0,1.0,-0.34575827617997845,45.37613345072782,36.094315233964565,44.89459446650674,1.5485145400975096,19.296803241626385,40.77200571695963,46.15379047393799,45.40999984741211,49.999282452582946 103895,2020-04-21,MCD,177.3699951171875,179.38999938964844,176.10000610351562,163.9917449951172,4758300.0,1.0,1.1850997202509177,176.20167465118183,142.4334419259666,48.19869603651839,50.48993525236651,5.840842399141329,155.59916280110676,174.30433680216473,45.40999984741211,49.999282452582946 103896,2020-04-21,MMM,142.25,142.77000427246094,140.5,122.70893859863281,2331100.0,1.0,0.5650060222123585,132.3764861955433,111.36051865675162,47.201660484725046,29.314399889161017,11.991899596863103,120.47763468424479,128.02885551452636,45.40999984741211,49.999282452582946 103897,2020-04-21,MRK,77.88167572021484,78.53053283691406,74.62786102294922,67.10486602783203,17876574.0,1.0,1.2587000803740551,74.70865825036759,58.534996000731034,48.94015453282958,53.54351783867244,5.7868748493643585,65.34378395080566,67.89060586293539,45.40999984741211,49.999282452582946 103898,2020-04-21,MSFT,173.5,173.6699981689453,166.11000061035156,162.4885711669922,56203700.0,1.0,4.490923206626547,176.19895772845115,138.3648407944981,52.07294866336385,84.88975482295228,17.136391430513125,151.6805185953776,159.96331329345702,45.40999984741211,49.999282452582946 103899,2020-04-21,NKE,85.98999786376953,86.9000015258789,85.08999633789062,82.3210678100586,6597000.0,1.0,1.077294281019178,88.55529132149017,73.0317059014102,48.87385207670695,62.76991856087959,7.361306696416362,77.28776639302572,85.4397606531779,45.40999984741211,49.999282452582946 103900,2020-04-21,PG,119.5,120.30000305175781,118.43000030517578,109.06175994873047,9465400.0,1.0,1.7918035308476874,115.79717229015684,92.93013636462832,51.379132181603616,83.7352359029999,8.62819405182834,103.0864969889323,107.73598950703939,45.40999984741211,49.999282452582946 103901,2020-04-21,TRV,98.48999786376953,106.55000305175781,96.55000305175781,93.84019470214844,3049200.0,1.0,-1.1986469491331775,101.56915812762477,83.95836186138891,45.31456878010896,26.13886097630406,13.69731780603985,91.62095235188802,106.22975591023763,45.40999984741211,49.999282452582946 103902,2020-04-21,UNH,274.95001220703125,280.0,273.25,260.7585754394531,3977500.0,1.0,7.7456159866636085,285.1743958618597,204.53988941646057,51.74867099314526,82.58619650079741,18.308750227708515,238.82198181152344,253.70069427490233,45.40999984741211,49.999282452582946 103903,2020-04-21,V,162.0,162.57000732421875,159.14999389648438,156.7024383544922,10562100.0,1.0,-1.5287928657304803,173.89474938657708,147.13681494447763,46.047229861231095,-13.399292056855757,13.85420584951372,158.57306467692058,176.1946802775065,45.40999984741211,49.999282452582946 103904,2020-04-21,VZ,57.38999938964844,58.040000915527344,56.720001220703125,46.97578811645508,14234500.0,1.0,0.8016550431039065,50.18452356269829,40.95889532157905,51.46663667835355,82.85928597815627,3.1499779612089203,44.888041432698564,46.20548973083496,45.40999984741211,49.999282452582946 103905,2020-04-21,WBA,42.040000915527344,42.72999954223633,41.709999084472656,36.139400482177734,5915000.0,1.0,-0.8071440008536541,39.76258248616704,34.20726156900874,44.64770106095092,-86.25350660625024,11.672445551751458,37.9207524617513,40.44372272491455,45.40999984741211,49.999282452582946 103906,2020-04-21,WMT,130.07000732421875,131.02999877929688,128.16000366210938,122.30201721191406,9300200.0,1.0,3.9818741378652334,129.3239295618714,100.0389755589782,57.366075309032155,114.91872134797494,29.965295502835552,112.5849215189616,110.83006947835287,45.40999984741211,49.999282452582946 103907,2020-04-22,AAPL,68.40249633789062,69.4749984741211,68.05000305175781,67.4947738647461,116862400.0,2.0,0.7711272001892979,72.05765228687227,57.00695724071562,50.414442428015235,79.343228701329,2.2431246547679695,63.300442123413085,69.16568927764892,41.97999954223633,51.42845621847357 103908,2020-04-22,AMGN,233.35000610351562,234.0,227.58999633789062,205.81753540039062,2845100.0,2.0,6.436660783762989,217.34832750027437,168.66392835910062,54.315747880329084,122.4219591019656,27.359023411726604,187.3048309326172,191.36968358357748,41.97999954223633,51.42845621847357 103909,2020-04-22,AXP,83.5999984741211,83.66000366210938,81.97000122070312,78.68317413330078,5130300.0,2.0,-3.127186744587789,92.26982002479984,70.8290271736865,43.417372531972596,-23.18843486110657,9.741218523006113,80.56004028320312,99.52842127482096,41.97999954223633,51.42845621847357 103910,2020-04-22,BA,140.4199981689453,140.82000732421875,134.52000427246094,134.97000122070312,22734500.0,2.0,-14.108510808040137,172.05168286660918,118.71931627889862,38.61877598217594,-18.36458123883111,16.284285697883398,140.1163330078125,224.83296966552734,41.97999954223633,51.42845621847357 103911,2020-04-22,CAT,112.02999877929688,112.0999984741211,109.20999908447266,102.36617279052734,3794000.0,2.0,-0.02678451814466598,115.84780638966426,94.7235177680506,46.50162972113761,18.570565836634977,4.705525450880301,100.07877934773764,109.87932306925455,41.97999954223633,51.42845621847357 103912,2020-04-22,CRM,154.0,155.6999969482422,150.6699981689453,154.13999938964844,6660900.0,2.0,0.711120034139185,166.7462038223179,132.81179636078758,48.60831176255004,59.6797138458412,6.883574500933196,146.78166758219402,163.95883356730144,41.97999954223633,51.42845621847357 103913,2020-04-22,CSCO,41.27000045776367,42.09000015258789,41.11000061035156,37.52138900756836,18330700.0,2.0,0.5639607840897085,39.24440816232036,33.62782198599506,50.42931962905803,79.63337004256826,12.877788338855614,34.993142954508464,37.43840618133545,41.97999954223633,51.42845621847357 103914,2020-04-22,CVX,84.94999694824219,85.25,82.97000122070312,72.09327697753906,10320700.0,2.0,0.7244366211272677,77.89869400259536,56.9176138282152,48.34369742688204,80.8760757866872,8.49715329278909,64.16876538594563,76.17604312896728,41.97999954223633,51.42845621847357 103915,2020-04-22,DIS,101.80000305175781,102.62999725341797,100.88999938964844,100.98999786376953,11463800.0,2.0,-1.2004049512108566,108.07898963071153,93.56001030825331,44.37943034392761,45.242567537960596,4.62553414508637,98.6120002746582,115.11066627502441,41.97999954223633,51.42845621847357 103916,2020-04-22,GS,177.5,178.17999267578125,174.47000122070312,161.77386474609375,2314500.0,2.0,0.807855789689711,177.5468020384195,130.2022442872641,47.30988525218063,74.95716504070197,4.386002231048539,149.45251286824544,177.3010341644287,41.97999954223633,51.42845621847357 103917,2020-04-22,HD,201.88999938964844,205.7100067138672,201.13999938964844,187.921630859375,4067700.0,2.0,1.507390399963981,196.5488981023306,161.81376211495456,49.821895197726064,75.56554061959224,13.92278471051824,173.5677042643229,194.2766133626302,41.97999954223633,51.42845621847357 103918,2020-04-22,HON,134.22000122070312,134.7100067138672,131.75,123.90584564208984,2629700.0,2.0,-2.1820378890910206,132.78890178071137,117.80766880644683,44.596954574092706,9.24962521510221,14.710280641743307,123.24638366699219,141.56405970255534,41.97999954223633,51.42845621847357 103919,2020-04-22,IBM,114.59847259521484,115.03823852539062,112.38050079345703,95.71149444580078,7412479.0,2.0,0.427893896804008,101.39763779222353,83.00922561109677,48.6931916786945,80.19662239148528,6.5918903081339035,89.11813863118489,101.61277707417806,41.97999954223633,51.42845621847357 103920,2020-04-22,INTC,58.27000045776367,60.5,57.810001373291016,54.16582107543945,23350400.0,2.0,1.1681802094427454,56.73240760546427,45.75094238538046,52.52685481205107,90.12058045425105,10.062992731835212,48.812024943033855,52.555409049987794,41.97999954223633,51.42845621847357 103921,2020-04-22,JNJ,152.80999755859375,155.0,151.72999572753906,139.37451171875,11515600.0,2.0,4.401423350602812,145.13241150202066,108.18320052800861,57.01659556193724,140.9169159080369,30.33533813306289,122.92663853963217,128.02516377766926,41.97999954223633,51.42845621847357 103922,2020-04-22,JPM,90.69000244140625,91.87000274658203,89.18000030517578,80.50062561035156,16662400.0,2.0,-2.28761212419937,90.89925256036643,73.82659888006326,43.83695735838143,-9.403856000705865,5.845214779869028,81.3707763671875,97.91631978352865,41.97999954223633,51.42845621847357 103923,2020-04-22,KO,46.04999923706055,46.150001525878906,45.5,40.99367141723633,15811600.0,2.0,-0.38542583376327855,44.91820640276165,37.111328127878004,45.31229669541211,14.769613691497618,19.296803241626385,40.54724973042806,45.984774080912274,41.97999954223633,51.42845621847357 103924,2020-04-22,MCD,180.75,187.72999572753906,180.75,172.21075439453125,4243600.0,2.0,1.7500725373108992,177.61456305063228,143.28585198843024,51.1113860889497,93.60170708292335,5.273566149082554,155.18729044596355,173.97252833048503,41.97999954223633,51.42845621847357 103925,2020-04-22,MMM,143.36000061035156,144.47999572753906,141.7100067138672,124.42440795898438,2749600.0,2.0,0.5314789413510965,132.38480887103893,112.29571252178336,48.14757252300303,50.80488423760871,7.115366670427874,120.19778544108073,127.58924420674641,41.97999954223633,51.42845621847357 103926,2020-04-22,MRK,75.57251739501953,76.95610809326172,75.21946716308594,68.31781005859375,11933890.0,2.0,1.131211777429229,74.35470167278858,59.82257760882764,50.197000464754886,55.37575499769525,5.7868748493643505,65.30483411153158,67.81352189381917,41.97999954223633,51.42845621847357 103927,2020-04-22,MSFT,171.38999938964844,174.0,170.82000732421875,168.00747680664062,34620200.0,2.0,4.547354334459442,176.84662313720779,140.15517892578052,53.921626855994354,100.17579834379485,17.652588305403285,152.08717498779296,160.15182774861654,41.97999954223633,51.42845621847357 103928,2020-04-22,NKE,86.9800033569336,89.44000244140625,86.41999816894531,85.77043914794922,6463000.0,2.0,1.2617415795963325,87.73239161427585,75.4430531794253,51.25638987141242,87.39214261794703,13.817919750896026,77.30290336608887,85.25951964060465,41.97999954223633,51.42845621847357 103929,2020-04-22,PG,119.98999786376953,120.27999877929688,118.77999877929688,108.80657958984375,10259400.0,2.0,1.7305004738941108,115.60871260399342,94.5884874082136,51.212177437255676,83.21597740064375,8.628194051828345,103.05156428019205,107.64045689900716,41.97999954223633,51.42845621847357 103930,2020-04-22,TRV,103.51000213623047,104.41000366210938,100.44000244140625,93.84941101074219,2274100.0,2.0,-1.151613815302568,101.42646864287008,84.84325410493267,45.319787716605916,40.49868997915149,13.697317806039838,91.07452011108398,105.75244776407878,41.97999954223633,51.42845621847357 103931,2020-04-22,UNH,279.5799865722656,283.82000732421875,276.7099914550781,263.4499206542969,3663300.0,2.0,7.626515093349894,284.95316253598844,210.2028219610819,52.22639673452909,93.44069388776424,20.9189136354538,238.76579691569012,253.6080540974935,41.97999954223633,51.42845621847357 103932,2020-04-22,V,164.66000366210938,167.6999969482422,162.9199981689453,162.61793518066406,14502500.0,2.0,-1.3269728032642263,173.70523643344922,148.50357246547657,47.883192226178856,35.59193943462926,5.693696465933316,158.0521224975586,175.6283747355143,41.97999954223633,51.42845621847357 103933,2020-04-22,VZ,57.40999984741211,58.56999969482422,57.22999954223633,47.94308853149414,12701100.0,2.0,0.8244351369755378,50.08643140569842,41.762360098207836,53.30992033781213,98.25897576607733,7.656479417390025,44.945125325520834,46.18781744639079,41.97999954223633,51.42845621847357 103934,2020-04-22,WBA,42.900001525878906,43.45000076293945,42.56999969482422,36.7849006652832,4676800.0,2.0,-0.7669235006275628,39.595863665632734,34.20920835585164,45.60287556617454,-53.57467030928447,7.079752946580786,37.755131276448566,40.32386144002279,41.97999954223633,51.42845621847357 103935,2020-04-22,WMT,130.0,132.3800048828125,128.89999389648438,124.55477905273438,6482700.0,2.0,4.079479076157924,130.47362171019088,100.45674938355913,58.77331531134265,118.28363559205756,32.97908108585837,112.97387619018555,111.08627166748047,41.97999954223633,51.42845621847357 103936,2020-04-23,AAPL,68.96749877929688,70.4375,68.71749877929688,67.23319244384766,124814400.0,3.0,0.7634930117626908,72.19580110411358,57.59020239014912,50.185677165823556,87.76989184548405,6.4519363231781215,63.29718233744303,68.99494444529215,41.380001068115234,31.15317024859523 103937,2020-04-23,AMGN,229.08999633789062,235.64999389648438,228.8800048828125,208.68992614746094,3226400.0,3.0,6.5501396035474215,218.22442830616438,171.31999918407,55.204634642282194,120.87788748959443,29.490716656212552,188.31735585530598,191.50783971150716,41.380001068115234,31.15317024859523 103938,2020-04-23,AXP,83.23999786376953,84.77999877929688,81.70999908447266,78.6069107055664,5807200.0,3.0,-3.0695500011650694,91.83566754912613,70.57568880463364,43.38818467142594,-15.631265710165753,7.506913245011091,80.16623942057292,98.7458106994629,41.380001068115234,31.15317024859523 103939,2020-04-23,BA,136.5,142.3800048828125,136.0500030517578,137.74000549316406,25936400.0,3.0,-13.419721467044525,170.43703590269484,118.23496421937547,39.17862856828978,-3.174875087205563,14.86052437553905,138.40499979654948,221.88384119669595,41.380001068115234,31.15317024859523 103940,2020-04-23,CAT,111.33000183105469,115.2300033569336,110.94999694824219,104.46642303466797,3545400.0,3.0,-0.056566659147591736,115.33566364816522,96.08614345022346,47.61359090683363,35.78909025132811,2.4595364737275447,100.48390197753906,109.53103993733724,41.380001068115234,31.15317024859523 103941,2020-04-23,CRM,153.5,156.47000122070312,151.5,151.72000122070312,6281400.0,3.0,0.49634978708741073,166.9499504426823,133.07405010663408,47.784733638628786,58.116046721910465,5.437918236196114,146.6866673787435,163.44000015258788,41.380001068115234,31.15317024859523 103942,2020-04-23,CSCO,41.88999938964844,42.54999923706055,41.529998779296875,37.395599365234375,16100200.0,3.0,0.5492595965164213,39.10801946198913,34.15090769255188,50.2303163209383,82.19172692781358,16.22140144829206,35.1404364267985,37.35302855173747,41.380001068115234,31.15317024859523 103943,2020-04-23,CVX,86.30000305175781,88.77999877929688,85.38999938964844,74.10820007324219,14226500.0,3.0,1.0005387530651717,78.29340547273439,58.01958090116697,49.58160273325571,102.80386140201264,16.161991226761423,64.27605781555175,75.84824466705322,41.380001068115234,31.15317024859523 103944,2020-04-23,DIS,100.6500015258789,102.52999877929688,99.45999908447266,101.0,17132200.0,3.0,-1.1798640637852458,108.09279288089785,93.57320672237363,44.38519465384468,41.450149606043674,7.56975033828421,98.46166687011718,114.48783302307129,41.380001068115234,31.15317024859523 103945,2020-04-23,GS,177.0,179.07000732421875,174.4499969482422,160.9189453125,2013300.0,3.0,0.8151218545577024,178.0402020460927,131.54004087382918,47.06708969996675,74.33133369779479,5.629984360360318,149.54934361775716,176.28897768656412,41.380001068115234,31.15317024859523 103946,2020-04-23,HD,203.32000732421875,206.97000122070312,202.19000244140625,186.21888732910156,3565500.0,3.0,1.5819516211246025,196.81721413570685,163.4378258423205,49.34595324817456,79.7384981857494,15.308647303978903,173.24341227213543,193.81662368774414,41.380001068115234,31.15317024859523 103947,2020-04-23,HON,134.75,138.58999633789062,134.16000366210938,125.44261932373047,2786400.0,3.0,-2.0330396948342297,132.7118209233796,118.35324789375908,45.2920243597219,43.18246139769707,7.306596450470483,122.6654909769694,140.94567222595214,41.380001068115234,31.15317024859523 103948,2020-04-23,IBM,114.31166076660156,117.61949920654297,113.88145446777344,97.3479995727539,7198154.0,3.0,0.6375934502543856,101.61665474969831,84.03363135259661,49.68436095175959,99.28227373811474,0.3327430063123151,89.20852101643881,101.3887222290039,41.380001068115234,31.15317024859523 103949,2020-04-23,INTC,59.66999816894531,60.099998474121094,58.810001373291016,53.21048355102539,35092000.0,3.0,1.13841211732651,56.60151222048171,46.58302032651537,51.614108780551234,81.87565947694422,10.06299273183522,49.03373540242513,52.43613986968994,41.380001068115234,31.15317024859523 103950,2020-04-23,JNJ,154.25,157.0,153.6999969482422,141.6702423095703,10665000.0,3.0,4.771920703742637,145.91038186337755,110.6948663971205,58.12757058803805,139.77564115365615,33.86068235639983,123.64663492838541,128.13079859415691,41.380001068115234,31.15317024859523 103951,2020-04-23,JPM,89.73999786376953,91.27999877929688,89.26000213623047,80.54570770263672,16638800.0,3.0,-2.269897496588456,90.87214993968652,73.727857689708,43.86114940754035,-8.823335318823734,5.845214779869029,81.2030860900879,97.2606871287028,41.380001068115234,31.15317024859523 103952,2020-04-23,KO,45.95000076293945,46.099998474121094,44.970001220703125,40.44625473022461,17668200.0,3.0,-0.4557806549504093,44.68603346638061,37.65400407024049,44.60115656315258,11.039493265865223,21.815476300513904,40.34724400838216,45.81360257466634,41.380001068115234,31.15317024859523 103953,2020-04-23,MCD,186.16000366210938,187.3300018310547,181.32000732421875,168.11050415039062,5050100.0,3.0,1.8456857216594074,178.1499630684386,144.51060822062388,49.67005948331029,88.96990758651994,5.273566149082556,154.99612986246746,173.5563217163086,41.380001068115234,31.15317024859523 103954,2020-04-23,MMM,144.5800018310547,147.5800018310547,143.8800048828125,125.0481948852539,2585300.0,3.0,0.5489153257764485,132.18859337972972,113.60005942178394,48.49467616443392,75.2886309499039,1.220020657626485,120.11374384562174,127.30384953816731,41.380001068115234,31.15317024859523 103955,2020-04-23,MRK,76.51717376708984,78.12976837158203,76.49809265136719,69.0865707397461,8152497.0,3.0,1.0797621154711834,73.63286765637268,61.62581001696715,50.98800430611217,71.8045275943849,1.0992565525728857,65.3697327931722,67.74713255564372,41.380001068115234,31.15317024859523 103956,2020-04-23,MSFT,174.11000061035156,175.05999755859375,170.91000366210938,165.97418212890625,32790800.0,3.0,4.377544909501182,176.62271614128065,142.7512523645787,53.140401995160346,90.42488245285215,19.37708449561949,152.66133575439454,160.25527750651042,41.380001068115234,31.15317024859523 103957,2020-04-23,NKE,88.94000244140625,89.52999877929688,87.26000213623047,84.3984146118164,5343500.0,3.0,1.2824234991934986,87.72992823150435,76.2513339755269,50.29202575909282,82.60679556978174,14.044822126599641,77.41079648335774,85.05368150075277,41.380001068115234,31.15317024859523 103958,2020-04-23,PG,118.6500015258789,119.66999816894531,118.05000305175781,109.5322265625,17277000.0,3.0,1.7206365783857365,114.63976901169562,97.31403576735713,51.67412547112488,75.65032410796978,6.048414865489831,103.31298802693685,107.55185470581054,41.380001068115234,31.15317024859523 103959,2020-04-23,TRV,101.75,102.97000122070312,100.25,92.61394500732422,1832100.0,3.0,-1.2001963823426536,100.8799833817755,86.15222487017763,44.72783731549019,36.13086489338323,14.137540675488738,90.70111465454102,105.24447313944499,41.380001068115234,31.15317024859523 103960,2020-04-23,UNH,279.05999755859375,288.4599914550781,278.5400085449219,271.35284423828125,4420500.0,3.0,8.076723225306864,286.9299347476244,213.0610045834303,53.62125471112668,107.69507660383026,24.06903350555186,239.0431131998698,253.61903737386066,41.380001068115234,31.15317024859523 103961,2020-04-23,V,167.8800048828125,170.41000366210938,166.2100067138672,162.41293334960938,11411300.0,3.0,-1.1700828969344457,173.850816368027,148.80702207191442,47.82484860218491,56.65143376068296,1.5821685258642582,157.83834431966145,175.03980662027996,41.380001068115234,31.15317024859523 103962,2020-04-23,VZ,58.119998931884766,58.65999984741211,57.470001220703125,47.61238479614258,15684400.0,3.0,0.8065065918956336,49.729085096406735,42.79609877200147,52.60333271194405,90.2403859351261,8.429917354457082,45.03726348876953,46.1538636525472,41.380001068115234,31.15317024859523 103963,2020-04-23,WBA,43.130001068115234,44.41999816894531,43.130001068115234,36.9462776184082,4232100.0,3.0,-0.7137984685700616,39.5609209633275,34.41911520000259,45.84456491237011,-26.50536553429485,1.0923214550674758,37.68237139383952,40.198971557617185,41.380001068115234,31.15317024859523 103964,2020-04-23,WMT,129.85000610351562,131.08999633789062,127.7300033569336,121.65837097167969,9613300.0,3.0,3.878407895121825,130.51245806227254,102.22863690843057,56.30158433349903,92.55654490859128,27.88090235721406,113.43465270996094,111.28257764180502,41.380001068115234,31.15317024859523 103965,2020-04-24,AAPL,69.30000305175781,70.75250244140625,69.25,69.1741943359375,126161200.0,4.0,0.9036487927146908,72.68893212304219,57.69672614111796,51.862402184984404,96.95720032205266,7.840067531207954,63.580264536539715,68.8295197168986,35.93000030517578,35.4593994004217 103966,2020-04-24,AMGN,234.0399932861328,236.92999267578125,230.8000030517578,212.09197998046875,1946200.0,4.0,6.835790954974044,219.77112832659998,173.16543936138828,56.24767702143005,121.89318831947061,31.1658067681989,189.93428700764974,191.6683817545573,35.93000030517578,35.4593994004217 103967,2020-04-24,AXP,84.12999725341797,84.77999877929688,81.30999755859375,79.28374481201172,9125400.0,4.0,-2.9354199173292415,90.84120422114643,70.654565279586,43.73545104928366,-13.672543226557924,8.220305770043975,80.16946258544922,97.98664677937826,35.93000030517578,35.4593994004217 103968,2020-04-24,BA,137.0,137.57000732421875,128.3300018310547,128.97999572753906,35884700.0,4.0,-13.425944597516093,162.41706567459056,121.09793371505789,38.043446793088854,-29.750654565623975,20.039555346251007,137.54299977620443,218.69825134277343,35.93000030517578,35.4593994004217 103969,2020-04-24,CAT,113.98999786376953,114.37999725341797,111.20999908447266,105.51190948486328,3045300.0,4.0,0.004145017394435513,115.32193306413804,96.52041083844985,48.16836302031201,33.586050043949854,2.45953647372754,101.1814956665039,109.21485010782878,35.93000030517578,35.4593994004217 103970,2020-04-24,CRM,153.58999633789062,154.5,151.3000030517578,153.97999572753906,6710500.0,4.0,0.5027105537649277,166.87174154634388,133.0772590029725,48.62565648739884,55.13572217060313,5.791701401648168,147.13300069173178,162.97683334350586,35.93000030517578,35.4593994004217 103971,2020-04-24,CSCO,41.84000015258789,42.65999984741211,41.650001525878906,38.20425033569336,14639200.0,4.0,0.5959899731663683,39.29589416138296,34.17158668883677,51.503031620043174,89.3237937649292,17.03532231245332,35.42890968322754,37.291809272766116,35.93000030517578,35.4593994004217 103972,2020-04-24,CVX,88.4800033569336,88.79000091552734,85.7699966430664,74.2874984741211,9175500.0,4.0,1.2197589425103814,79.0015225222014,58.21903297401441,49.692580848114495,96.70977288472744,16.183256994095682,64.58199653625488,75.5339832941691,35.93000030517578,35.4593994004217 103973,2020-04-24,DIS,101.77999877929688,101.91999816894531,99.5199966430664,101.19000244140625,13614100.0,4.0,-1.135168141686762,107.5695640125745,93.67943577380244,44.49822847468101,36.93322079645624,7.5697503382841935,98.77433369954427,113.90666643778484,35.93000030517578,35.4593994004217 103974,2020-04-24,GS,177.0,177.9499969482422,173.49000549316406,162.71151733398438,2024400.0,4.0,0.9545227007743335,178.78861296548672,131.82213990316563,47.64983870030864,68.58979039852464,4.0688250464593425,150.35585301717123,175.34425824483236,35.93000030517578,35.4593994004217 103975,2020-04-24,HD,204.72999572753906,212.92999267578125,203.85000610351562,195.29415893554688,5025200.0,4.0,2.346293884130745,198.91852983671066,162.89846082491044,51.88043452847003,102.68873380402184,21.684256938803404,173.9058064778646,193.5054504394531,35.93000030517578,35.4593994004217 103976,2020-04-24,HON,135.6999969482422,136.24000549316406,132.36000061035156,126.22501373291016,2837900.0,4.0,-1.8307214450992149,132.54102276792653,118.34894000062813,45.65113176262735,33.12910870674555,10.181464304733256,122.6862917582194,140.33708216349285,35.93000030517578,35.4593994004217 103977,2020-04-24,IBM,117.02677154541016,119.50286865234375,115.44933319091797,100.05143737792969,5215251.0,4.0,1.0102808062166702,102.58712816581296,84.01216992989016,51.292382941205375,112.25432928635554,4.061182791076337,89.79440078735351,101.23433583577474,35.93000030517578,35.4593994004217 103978,2020-04-24,INTC,56.20000076293945,59.400001525878906,56.099998474121094,53.40875244140625,50187000.0,4.0,1.1179325023105378,56.77707683048981,46.7427245000766,51.79395076768849,58.81605535994785,2.942601531702645,49.44591204325358,52.33482360839844,35.93000030517578,35.4593994004217 103979,2020-04-24,JNJ,155.57000732421875,156.3000030517578,153.63999938964844,141.0780792236328,8653400.0,4.0,4.960577464119353,146.9647896396117,112.2176879299684,57.729422744656574,124.22109059348772,33.64380953918279,124.54093653361002,128.21087392171225,35.93000030517578,35.4593994004217 103980,2020-04-24,JPM,90.63999938964844,91.0999984741211,88.48999786376953,81.735107421875,15809200.0,4.0,-2.1352698478191456,90.22747882020907,73.79577252256438,44.51346336504401,-7.258214264794648,7.59491677188259,81.31017837524413,96.62785059611002,35.93000030517578,35.4593994004217 103981,2020-04-24,KO,45.5,45.75,45.119998931884766,40.76932144165039,15175000.0,4.0,-0.47993616858784094,44.67926305511236,37.76307817718745,45.1269266018589,15.054085868798857,21.815476300513907,40.30775769551595,45.64781551361084,35.93000030517578,35.4593994004217 103982,2020-04-24,MCD,183.25999450683594,184.35000610351562,180.86000061035156,169.93898010253906,3319600.0,4.0,2.045424210176037,179.0208544602521,145.1791562209002,50.31639789447847,81.83542854232641,4.581395461446049,155.42370096842447,173.10864232381184,35.93000030517578,35.4593994004217 103983,2020-04-24,MMM,145.1699981689453,147.33999633789062,144.30999755859375,127.36148834228516,2247100.0,4.0,0.740857095607609,132.56031213812764,114.1657910723216,49.78425444542865,78.672589050333,1.2200206576264816,120.50131530761719,127.10824190775553,35.93000030517578,35.4593994004217 103984,2020-04-24,MRK,77.86259460449219,78.3396987915039,77.30915832519531,69.5563735961914,7686451.0,4.0,1.064624720827652,73.57492340974197,62.35856009550706,51.47523460069035,74.7518899793798,2.315072237882686,65.58584162394206,67.67459468841552,35.93000030517578,35.4593994004217 103985,2020-04-24,MSFT,172.05999755859375,174.55999755859375,170.7100067138672,169.00477600097656,34277600.0,4.0,4.436373561684775,177.50306942505281,143.65631625609953,54.164325168701964,88.77549502177123,18.874990553824944,153.80675404866537,160.36771748860676,35.93000030517578,35.4593994004217 103986,2020-04-24,NKE,88.88999938964844,89.12000274658203,87.6500015258789,85.38394927978516,4450100.0,4.0,1.3626309196937,88.11512784019895,76.25938158973268,50.97739202191286,81.01520151920225,14.044822126599632,77.86716957092285,84.87342268625895,35.93000030517578,35.4593994004217 103987,2020-04-24,PG,119.0999984741211,119.76000213623047,118.62000274658203,108.96345520019531,12751100.0,4.0,1.6479279865826726,114.38923368336808,98.67561464426865,51.28042233774996,72.26423315305988,6.3415662143492275,103.85161895751953,107.46850522359212,35.93000030517578,35.4593994004217 103988,2020-04-24,TRV,100.88999938964844,101.08000183105469,98.63999938964844,92.95507049560547,2130000.0,4.0,-1.1973699058035407,100.88775871539093,86.34267646527314,44.933281228962755,25.757993985762667,17.929518956061862,90.65931701660156,104.75928141276042,35.93000030517578,35.4593994004217 103989,2020-04-24,UNH,287.2900085449219,291.8999938964844,284.0,277.02093505859375,3265000.0,4.0,8.789563357374305,290.3676126704162,213.03746850634158,54.60464448514508,114.02184437603147,26.392738883230233,240.3732666015625,253.7713607788086,35.93000030517578,35.4593994004217 103990,2020-04-24,V,168.44000244140625,168.75,164.00999450683594,163.3305206298828,8391400.0,4.0,-0.960631330905727,173.7027563071237,148.80280246973177,48.117562658139306,45.622103427379805,4.7960334637602475,158.07392323811848,174.43387756347656,35.93000030517578,35.4593994004217 103991,2020-04-24,VZ,57.63999938964844,57.9900016784668,56.83000183105469,47.89347457885742,15371500.0,4.0,0.8056921692502215,49.80162632483429,43.133597063837584,53.149345572394814,74.3898040739559,1.9396555715258244,45.23774337768555,46.140544700622556,35.93000030517578,35.4593994004217 103992,2020-04-24,WBA,43.689998626708984,44.029998779296875,43.0,37.150123596191406,4101100.0,4.0,-0.6477806193734139,39.33808962327731,34.478024420912135,46.15716806270318,-34.674405347752995,1.878349578219412,37.75937817891439,40.084495544433594,35.93000030517578,35.4593994004217 103993,2020-04-24,WMT,129.35000610351562,129.88999938964844,128.55999755859375,122.51972198486328,5781200.0,4.0,3.7453868751894106,130.40783325641368,104.19036773235585,56.859729985013175,89.00380385415255,27.880902357214072,114.25020039876303,111.50439097086588,35.93000030517578,35.4593994004217 104052,2020-04-27,AAPL,70.44999694824219,71.13500213623047,69.98750305175781,69.22307586669922,117087600.0,0.0,1.0070588424362512,72.99519563570534,58.256575528235075,51.90457702637276,99.2765596759744,9.581607186477852,63.62263692220052,68.66681995391846,33.290000915527344,55.567208629500065 104053,2020-04-27,AMGN,236.6300048828125,243.0,235.0,217.61239624023438,2472600.0,0.0,7.422066205959425,221.87220951819353,175.0282909700877,57.89345913346959,135.1857270879404,38.56449401619684,191.14100036621093,191.93578592936197,33.290000915527344,55.567208629500065 104054,2020-04-27,AXP,83.47000122070312,85.1500015258789,82.33999633789062,81.08541107177734,7785000.0,0.0,-2.653157501381628,90.5669338253295,70.6257076236451,44.670062722262855,4.5273611116926515,7.401208562443711,79.7249252319336,97.23317794799804,33.290000915527344,55.567208629500065 104055,2020-04-27,BA,129.97000122070312,131.1999969482422,123.83000183105469,128.67999267578125,34563000.0,0.0,-13.301749919279189,159.1930845070735,120.98991415015306,38.00443509980196,-41.845324158151165,22.95963507282028,136.15899963378905,215.48645426432293,33.290000915527344,55.567208629500065 104056,2020-04-27,CAT,110.8499984741211,116.12999725341797,109.7300033569336,106.58515167236328,5344800.0,0.0,0.1372786704698825,114.74798823509218,98.08611592140196,48.744779885584045,34.5713534200749,6.545288224816407,101.6893310546875,108.9228126525879,33.290000915527344,55.567208629500065 104057,2020-04-27,CRM,155.5399932861328,158.44000244140625,154.1999969482422,157.6300048828125,5036400.0,0.0,0.7931339867247686,167.67632927863355,133.43567175896413,49.9717758439639,79.7196410782698,1.9346183908369483,147.46133422851562,162.5095001220703,33.290000915527344,55.567208629500065 104058,2020-04-27,CSCO,42.70000076293945,43.220001220703125,42.58000183105469,38.689430236816406,17937900.0,0.0,0.6645139928743902,39.42811966253855,34.45308379815481,52.26074845492625,104.49176702795505,21.20138105376079,35.60182622273763,37.23585783640544,33.290000915527344,55.567208629500065 104059,2020-04-27,CVX,86.75,90.62000274658203,85.87000274658203,76.59268951416016,12037100.0,0.0,1.5615021489163325,79.37547317833592,59.63204520850489,51.12345862124668,103.19956083900907,20.144812034294585,64.7610050201416,75.24365469614665,33.290000915527344,55.567208629500065 104060,2020-04-27,DIS,102.0,106.5199966430664,101.61000061035156,106.05999755859375,15518300.0,0.0,-0.6987239410455146,108.15834617560711,94.05665321404132,47.33629144028134,90.62647958545456,3.392446856407124,98.89233373006185,113.37749977111817,33.290000915527344,55.567208629500065 104061,2020-04-27,GS,179.10000610351562,184.25,178.72000122070312,168.72354125976562,2743100.0,0.0,1.5324537886043572,180.2063470637923,132.7209737980241,49.575862231259585,94.57044263599042,13.080665414311769,150.55104446411133,174.43867505391438,33.290000915527344,55.567208629500065 104062,2020-04-27,HD,215.0399932861328,220.94000244140625,214.00999450683594,200.4300537109375,5472800.0,0.0,3.328100153364659,201.94877245615754,162.372670720112,53.24985754240961,134.39356155556956,29.327603818325777,174.2767344156901,193.2986188252767,33.290000915527344,55.567208629500065 104063,2020-04-27,HON,136.52999877929688,141.0800018310547,135.77999877929688,130.2860107421875,3137700.0,0.0,-1.3273928960471153,133.09052526983692,118.60138452020216,47.50146967329766,80.29516284972694,1.1631209822450201,122.39041213989258,139.75495071411132,33.290000915527344,55.567208629500065 104064,2020-04-27,IBM,120.03823852539062,121.40535736083984,119.95220184326172,101.01409149169922,5150295.0,0.0,1.3675520735964568,103.36304399264591,84.67140577542048,51.85911812773942,126.4415366173649,8.393179385527109,90.27492446899414,101.10816739400228,33.290000915527344,55.567208629500065 104065,2020-04-27,INTC,59.720001220703125,59.83000183105469,58.38999938964844,53.5980339050293,25902200.0,0.0,1.1042466243698286,56.67040021913466,47.48929712278428,51.970253647868326,71.00346233496644,0.9199155422589906,49.597324498494466,52.234569485982256,33.290000915527344,55.567208629500065 104066,2020-04-27,JNJ,154.80999755859375,156.0500030517578,154.0,140.55882263183594,8924000.0,0.0,5.010432491688647,146.9784975903194,115.03993578980759,57.37294429732481,113.01001000659468,33.64380953918279,125.14827270507813,128.2850102742513,33.290000915527344,55.567208629500065 104067,2020-04-27,JPM,91.94000244140625,95.62999725341797,91.54000091552734,85.25825500488281,22870200.0,0.0,-1.7244099756622973,90.54389529919068,73.87827572131714,46.421174459448224,67.11370513122074,3.6635900011760323,81.06324793497721,96.0290599822998,33.290000915527344,55.567208629500065 104068,2020-04-27,KO,46.0,46.97999954223633,45.709999084472656,41.980812072753906,19175500.0,0.0,-0.396748943246088,44.607443275409395,38.1911677933162,47.075440439117116,49.1590333766283,12.504238555151904,40.25720316569011,45.47479038238525,33.290000915527344,55.567208629500065 104069,2020-04-27,MCD,185.14999389648438,188.3699951171875,184.77000427246094,171.66587829589844,4048200.0,0.0,2.3163630617870012,179.7670869596042,146.45350172447783,50.932045566436884,94.6995943153591,10.102977966015947,155.6933578491211,172.6631306966146,33.290000915527344,55.567208629500065 104070,2020-04-27,MMM,148.0,154.49000549316406,147.88999938964844,133.12310791015625,4644900.0,0.0,1.3424123839880338,133.63529535943815,114.85914128606967,52.82739857098122,127.2063095534199,18.031066485048804,120.84701105753581,127.00136324564616,33.290000915527344,55.567208629500065 104071,2020-04-27,MRK,77.5095443725586,80.79198455810547,77.12786102294922,71.73455810546875,12786753.0,0.0,1.2143907716808684,73.37345000419754,63.606411064528054,53.683590428183265,91.90336698397377,15.314821917694474,65.79170049031576,67.64880860646566,33.290000915527344,55.567208629500065 104072,2020-04-27,MSFT,176.58999633789062,176.89999389648438,173.3000030517578,168.5206756591797,33194400.0,0.0,4.393289731295681,177.32637305827484,146.19066032795564,53.96945393136484,90.93865647896769,22.92922841411587,154.297971089681,160.39580739339192,33.290000915527344,55.567208629500065 104073,2020-04-27,NKE,88.37999725341797,89.87000274658203,87.30999755859375,86.35018157958984,6875100.0,0.0,1.4870212939196676,88.62866393972767,76.33909957955943,51.65346705041906,81.2735077903441,16.147165430799358,78.31130434672038,84.73576488494874,33.290000915527344,55.567208629500065 104074,2020-04-27,PG,119.19000244140625,119.19000244140625,116.9000015258789,107.74337768554688,10635700.0,0.0,1.4748546387127845,114.21699105851118,99.58264578230913,50.42783473109489,53.510177056595616,0.0305803152084661,103.97808227539062,107.35130386352539,33.290000915527344,55.567208629500065 104075,2020-04-27,TRV,101.69999694824219,103.66000366210938,101.43000030517578,94.86359405517578,1405200.0,0.0,-1.0292632951498888,101.00956876252343,86.49193270232033,46.09296316775376,57.097970374832286,9.635386993186529,90.5191749572754,104.29170163472493,33.290000915527344,55.567208629500065 104076,2020-04-27,UNH,293.2099914550781,296.8599853515625,290.6300048828125,279.57916259765625,3706200.0,0.0,9.451965505473481,293.38701966271344,214.91864134802876,55.049650003428255,119.3757810785442,29.708263676496728,241.06877746582032,253.99662170410156,33.290000915527344,55.567208629500065 104077,2020-04-27,V,168.64999389648438,172.35000610351562,168.5500030517578,167.66468811035156,9903300.0,0.0,-0.43983818151926357,174.39846950247153,149.10277103707926,49.501883014008136,84.72054084495635,0.8665657470257557,157.94149220784504,173.84576161702475,33.290000915527344,55.567208629500065 104078,2020-04-27,VZ,57.93000030517578,58.290000915527344,57.20000076293945,47.79427719116211,16050100.0,0.0,0.7879592297631532,49.69278199982854,43.705542966602124,52.92675397890604,74.50739760513666,4.795118911739764,45.35393943786621,46.12789014180501,33.290000915527344,55.567208629500065 104079,2020-04-27,WBA,43.779998779296875,44.540000915527344,43.689998626708984,37.736167907714844,6705500.0,0.0,-0.5419251443613717,39.376403477322505,34.47623285995777,47.06590536517635,-6.73579387232239,1.4074490963629605,37.70955047607422,39.98441791534424,33.290000915527344,55.567208629500065 104080,2020-04-27,WMT,130.0,130.30999755859375,128.1699981689453,121.44068908691406,5974600.0,0.0,3.5124089574550936,129.73210922950756,106.6380087209319,55.93389268697817,80.59829944567886,28.997502788627788,114.7140874226888,111.69738324483235,33.290000915527344,55.567208629500065 104081,2020-04-28,AAPL,71.2699966430664,71.4574966430664,69.55000305175781,68.10102081298828,112004800.0,1.0,0.9870929928629693,73.18957013179197,58.64327670048341,50.846725638615546,85.44819942265327,7.1069250041192324,63.91900126139323,68.54378782908121,33.56999969482422,29.12183450033827 104082,2020-04-28,AMGN,243.0,244.9499969482422,236.86000061035156,213.33969116210938,2548900.0,1.0,7.455974146157814,223.44774623372652,176.0729370548477,56.200805458507496,123.4593886568926,40.75143319416018,192.606830851237,192.28201395670573,33.56999969482422,29.12183450033827 104083,2020-04-28,AXP,87.55999755859375,88.95999908447266,86.20999908447266,84.06917572021484,7165900.0,1.0,-2.1637552092238934,90.35489777602744,70.68699980698038,46.201091312718646,51.94905515156043,0.8585157253476491,79.81371866861979,96.58236923217774,33.56999969482422,29.12183450033827 104084,2020-04-28,BA,133.8800048828125,137.1999969482422,127.73999786376953,131.3000030517578,37806900.0,1.0,-12.843855826060917,157.62295344557918,120.46204563889347,38.573512347009014,-21.49255682741072,16.87621136064106,136.2153330485026,212.40166142781575,33.56999969482422,29.12183450033827 104085,2020-04-28,CAT,117.86000061035156,118.0,113.37000274658203,106.8257064819336,5604600.0,1.0,0.2592107917856481,114.75324158948452,98.52184538561313,48.876605862655694,50.7433919369796,10.812639210592627,102.39557393391927,108.69620984395345,33.56999969482422,29.12183450033827 104086,2020-04-28,CRM,159.5,160.80999755859375,154.17999267578125,154.4600067138672,4731800.0,1.0,0.7587578026410142,167.99073565208147,133.58226544655133,48.822444841212565,74.34869113940947,6.333284776941052,148.46666768391927,162.04533360799152,33.56999969482422,29.12183450033827 104087,2020-04-28,CSCO,43.5,43.630001068115234,42.40999984741211,38.17729949951172,16427700.0,1.0,0.6697743598364312,39.549286626112654,34.56091768907289,51.384106102118224,97.03459716289535,24.18105137801071,35.87427012125651,37.1902104695638,33.56999969482422,29.12183450033827 104088,2020-04-28,CVX,89.55000305175781,90.95999908447266,88.83000183105469,76.76346588134766,10645200.0,1.0,1.8250779650052635,79.880155035521,60.66075454089503,51.22976747380488,104.25925429634896,20.88743231349888,65.33616905212402,75.01609032948812,33.56999969482422,29.12183450033827 104089,2020-04-28,DIS,108.79000091552734,110.05999755859375,105.9800033569336,106.20999908447266,16503700.0,1.0,-0.3368518793215003,108.80385086992997,94.05214812298995,47.42195773842192,121.93098952030896,10.86493790600058,99.26566696166992,112.84249979654948,33.56999969482422,29.12183450033827 104090,2020-04-28,GS,189.16000366210938,190.4199981689453,184.8699951171875,171.91343688964844,3344700.0,1.0,2.222249548249806,181.95823822500478,133.48697204110852,50.57397199887057,111.53960223804962,20.86351201264359,151.5423271179199,173.68341204325358,33.56999969482422,29.12183450033827 104091,2020-04-28,HD,223.99000549316406,224.22000122070312,216.91000366210938,200.31044006347656,5080700.0,1.0,4.049852692672204,204.51035058854217,161.79275152327426,53.213371683367406,136.06927153096086,32.223084231108984,175.892680867513,193.16126149495443,33.56999969482422,29.12183450033827 104092,2020-04-28,HON,143.32000732421875,146.58999633789062,142.1199951171875,132.96844482421875,3377900.0,1.0,-0.7039368365873173,134.10409578667515,118.61329770697719,48.69501724567781,125.08514546810402,8.000622858769738,122.62295532226562,139.29657948811848,33.56999969482422,29.12183450033827 104093,2020-04-28,IBM,122.39962005615234,122.56214141845703,119.86615753173828,101.29486846923828,4997893.0,1.0,1.6542789841552974,104.28991943755177,84.81467803559276,52.027536627610395,122.55898849347858,11.005057908020314,91.0019930521647,100.89458414713542,33.56999969482422,29.12183450033827 104094,2020-04-28,INTC,59.9900016784668,60.220001220703125,58.2599983215332,52.949119567871094,28784700.0,1.0,1.0291748170433195,56.72567615949514,47.72783298051951,51.30479909690344,64.51246152361645,0.9666574966402882,50.022119013468426,52.16146647135417,33.56999969482422,29.12183450033827 104095,2020-04-28,JNJ,151.25,153.10000610351562,150.6999969482422,137.9169158935547,8558700.0,1.0,4.781643357622897,147.39448623738744,116.29837493814969,55.56697026443395,87.29626029406207,21.29298568370149,125.8849718729655,128.33759485880535,33.56999969482422,29.12183450033827 104096,2020-04-28,JPM,97.80999755859375,98.36000061035156,95.02999877929688,85.8619613647461,20238900.0,1.0,-1.3347009077934757,90.8137421400747,73.85636512921242,46.74573636416296,102.10165558506064,9.747425081254237,81.29868723551432,95.49279874165853,33.56999969482422,29.12183450033827 104097,2020-04-28,KO,47.900001525878906,48.0,46.56999969482422,41.94492721557617,17246700.0,1.0,-0.32991502090708735,44.65730082461858,38.29745877315974,47.02427452565393,64.42084380759557,5.364868546467179,40.301475270589194,45.30798753102621,33.56999969482422,29.12183450033827 104098,2020-04-28,MCD,190.0,190.0,185.57000732421875,171.70281982421875,3805000.0,1.0,2.5051866935215514,180.58121321606214,147.28316971850816,50.94549702650503,92.83421745161252,12.302584666124075,156.8298553466797,172.2520378112793,33.56999969482422,29.12183450033827 104099,2020-04-28,MMM,160.02999877929688,163.0800018310547,155.1999969482422,136.55404663085938,8294100.0,1.0,2.072111355350856,135.68294433071017,114.5330377249539,54.525042283473816,176.29913104708805,32.73309674928917,121.61811065673828,127.00676155090332,33.56999969482422,29.12183450033827 104100,2020-04-28,MRK,77.46183013916016,78.46373748779297,76.49809265136719,69.34284210205078,20273560.0,1.0,1.1270974748210705,73.38868802370426,63.9524935406268,51.0448553764464,59.25224754125244,11.250547252009357,66.11230494181315,67.59812781016032,33.56999969482422,29.12183450033827 104101,2020-04-28,MSFT,175.58999633789062,175.6699981689453,169.38999938964844,164.4153289794922,34392700.0,1.0,3.9819765708585635,177.51005814636883,146.93454024230303,52.318159307559135,68.26056671426922,12.855230873431156,155.4078862508138,160.39651184082032,33.56999969482422,29.12183450033827 104102,2020-04-28,NKE,90.55000305175781,90.70999908447266,88.62999725341797,85.79943084716797,5145400.0,1.0,1.523597496850286,88.9703121543623,76.32789646380176,51.23681131329258,84.52770194634216,18.53274817210047,79.02018038431804,84.61927928924561,33.56999969482422,29.12183450033827 104103,2020-04-28,PG,117.0999984741211,117.91000366210938,116.16999816894531,107.22966003417969,9958000.0,1.0,1.2814680761562158,114.27201725197324,99.77088893699161,50.06527103505014,39.71995011305292,2.676402499857584,104.2566157023112,107.24574038187663,33.56999969482422,29.12183450033827 104104,2020-04-28,TRV,104.97000122070312,105.6500015258789,102.88999938964844,96.15438079833984,1907100.0,1.0,-0.7828575973750986,101.1594450310831,86.4987954779501,46.875713094234364,73.4911236769311,3.626218832531451,91.10894165039062,103.8850201924642,33.56999969482422,29.12183450033827 104105,2020-04-28,UNH,298.0,298.25,285.6199951171875,274.2344055175781,3862900.0,1.0,9.436864452662064,295.44581900276177,216.38620156608593,53.907520398217066,101.95433320578834,23.692426529410383,243.0760503133138,254.26742299397787,33.56999969482422,29.12183450033827 104106,2020-04-28,V,175.0,175.00999450683594,170.3800048828125,167.16680908203125,8614400.0,1.0,-0.06651380540992591,174.90483714033905,149.15086049149687,49.345422588063336,92.13658783184601,4.924274120099535,158.56753438313802,173.39945805867512,33.56999969482422,29.12183450033827 104107,2020-04-28,VZ,57.81999969482422,58.380001068115234,57.619998931884766,47.81081008911133,13392600.0,1.0,0.7664051723972918,49.74222558989876,43.9572640036071,52.960719908889004,74.87087581991892,5.675949540769713,45.55738957722982,46.114420572916664,33.56999969482422,29.12183450033827 104108,2020-04-28,WBA,45.27000045776367,45.63999938964844,44.0099983215332,37.923011779785156,5707200.0,1.0,-0.43790923375246393,39.3087511679488,34.50056813747112,47.358931809835944,18.198347942339097,8.231415289701998,37.69737637837728,39.902890586853026,33.56999969482422,29.12183450033827 104109,2020-04-28,WMT,128.27999877929688,130.24000549316406,127.69999694824219,121.15670013427734,6910700.0,1.0,3.2671945589349036,129.56195513796442,108.02067501950629,55.68701952987028,73.46068029825223,26.651793772975424,115.39907379150391,111.91846822102865,33.56999969482422,29.12183450033827 104110,2020-04-29,AAPL,71.18250274658203,72.4175033569336,70.97250366210938,70.33780670166016,137280800.0,2.0,1.138634372574387,73.6289248015743,59.02138876654092,52.829279603626425,104.47508699986147,11.78006107996501,64.203142674764,68.46149044036865,31.229999542236328,99.48226530930376 104111,2020-04-29,AMGN,238.89999389648438,239.30999755859375,235.24000549316406,211.56236267089844,3365100.0,2.0,7.255790639650741,223.92489452991825,178.55437182750362,55.50250990779184,100.40562348426874,36.43825990487885,193.44132588704426,192.58628997802734,31.229999542236328,99.48226530930376 104112,2020-04-29,AXP,91.75,96.38999938964844,90.88999938964844,91.62863159179688,9396500.0,2.0,-1.1526286690968846,92.06450329204519,70.02436771015208,49.838896467908434,129.47910622926503,14.556678838754463,80.1320571899414,96.03969713846843,31.229999542236328,99.48226530930376 104113,2020-04-29,BA,138.0800018310547,147.17999267578125,135.25,139.0,60454400.0,2.0,-11.724493394465355,156.49896743112635,120.57203171438147,40.241231954238295,14.54111375973121,7.426076305870274,136.71066640218098,209.48281122843426,31.229999542236328,99.48226530930376 104114,2020-04-29,CAT,116.95999908447266,120.81999969482422,116.52999877929688,111.08173370361328,4261100.0,2.0,0.6912998299671926,115.22561898103928,98.5190785897615,51.174970948845434,84.27177051002606,16.9274787692265,103.036181640625,108.56468340555827,31.229999542236328,99.48226530930376 104115,2020-04-29,CRM,157.8800048828125,161.88999938964844,156.52000427246094,160.42999267578125,5256700.0,2.0,1.1994162787093785,169.01480955110193,134.20319124235508,51.01727459794381,99.17170360953708,8.336115730900403,149.30033416748046,161.6288335164388,31.229999542236328,99.48226530930376 104116,2020-04-29,CSCO,43.349998474121094,43.47999954223633,42.93000030517578,38.94102478027344,17430100.0,2.0,0.727186927746807,39.68296261942752,34.82251185261838,52.61044095835328,105.87653405299409,24.181051378010718,36.11906471252441,37.14898465474447,31.229999542236328,99.48226530930376 104117,2020-04-29,CVX,92.4800033569336,95.13999938964844,92.29000091552734,80.78477478027344,12342800.0,2.0,2.3315727990062953,81.0641927207695,61.368695691706094,53.68371677495257,125.88837153888339,29.503285953222047,66.01720212300619,74.86764443715414,31.229999542236328,99.48226530930376 104118,2020-04-29,DIS,109.94000244140625,112.69999694824219,108.55999755859375,112.25,20139800.0,2.0,0.4323283204681303,110.67062393647396,93.75037520903385,50.758484097760146,164.4223560596131,16.04196833187578,99.88966700236003,112.35799967447916,31.229999542236328,99.48226530930376 104119,2020-04-29,GS,192.61000061035156,193.72000122070312,189.57000732421875,174.6896514892578,3086300.0,2.0,2.9588274528041154,183.54839593451206,135.1547244878512,51.43938579263407,118.97766098485238,24.717489498569815,152.50327479044597,172.9552318572998,31.229999542236328,99.48226530930376 104120,2020-04-29,HD,221.33999633789062,224.1699981689453,219.82000732421875,204.15777587890625,4381100.0,2.0,4.876086141022398,207.3771644481954,162.1566032519999,54.25626613150196,139.20155324992731,32.22308423110897,177.37056427001954,193.03560587565104,31.229999542236328,99.48226530930376 104121,2020-04-29,HON,145.5,147.8699951171875,144.00999450683594,136.13526916503906,2651200.0,2.0,0.04517212421259842,135.7707930870197,118.09875723646661,50.08105841236511,137.90030254985487,10.024558932471848,123.06879145304362,138.92032419840496,31.229999542236328,99.48226530930376 104122,2020-04-29,IBM,123.21223449707031,123.62332916259766,121.9216079711914,103.23621368408203,5499450.0,2.0,2.0149355382370118,105.36637132198976,85.1629492041333,53.19864927746282,129.88901478684454,13.425630589484177,91.59134928385417,100.67974739074707,31.229999542236328,99.48226530930376 104123,2020-04-29,INTC,59.439998626708984,62.029998779296875,59.31999969482422,55.69796371459961,30451500.0,2.0,1.1779104005915713,57.01875635383966,48.12692235709784,53.89197573145508,93.86626603904166,9.371672061754953,50.37421175638835,52.12685330708822,31.229999542236328,99.48226530930376 104124,2020-04-29,JNJ,151.3800048828125,151.6300048828125,149.16000366210938,136.86924743652344,9285200.0,2.0,4.464326257635861,147.26210254942893,118.17168727601053,54.85857036319936,73.57178366325145,15.947623760923909,126.29947814941406,128.3531051635742,31.229999542236328,99.48226530930376 104125,2020-04-29,JPM,99.08000183105469,99.44999694824219,97.2699966430664,88.17768096923828,20462600.0,2.0,-0.829433254742554,91.5350661057559,73.92400142964448,47.99578350065518,127.16902303121924,12.116187037336731,81.4507942199707,94.9801207224528,31.229999542236328,99.48226530930376 104126,2020-04-29,KO,47.27000045776367,47.86000061035156,46.880001068115234,42.28594970703125,15780000.0,2.0,-0.2465884725093801,44.69199467336643,38.52032183969509,47.584344664016,68.49154528807942,5.364868546467188,40.29968045552572,45.14419962565104,31.229999542236328,99.48226530930376 104127,2020-04-29,MCD,188.52999877929688,190.41000366210938,186.8800048828125,173.44821166992188,3465200.0,2.0,2.763809837774005,181.25314023035267,148.6863052652528,51.59408847270577,94.37363294538494,12.875778048368906,158.06732025146485,171.85152740478514,31.229999542236328,99.48226530930376 104128,2020-04-29,MMM,158.5399932861328,160.22000122070312,155.1699981689453,135.38441467285156,3987100.0,2.0,2.52689505016329,136.9701414630648,114.95698942682777,53.84170510673933,148.95970771131707,32.644280821406376,122.24827524820964,127.02228940327963,31.229999542236328,99.48226530930376 104129,2020-04-29,MRK,78.42557525634766,78.42557525634766,75.4103012084961,68.99262237548828,13687194.0,2.0,1.0179231190390823,73.34394808674102,64.32438725566621,50.66759708630205,48.14021778446585,4.453072175324077,66.29139912923178,67.51478226979573,31.229999542236328,99.48226530930376 104130,2020-04-29,MSFT,173.22000122070312,177.67999267578125,171.8800048828125,171.79324340820312,51286600.0,2.0,4.20289559820975,178.34511748841967,148.00883148618968,54.88447227335253,87.78929138908467,16.61048667985528,156.40387217203775,160.4533950805664,31.229999542236328,99.48226530930376 104131,2020-04-29,NKE,90.0,91.38999938964844,87.83000183105469,85.09408569335938,9461400.0,2.0,1.4786242817844055,89.18327656061203,76.62992152898758,50.69504343899347,80.05213518883664,15.196264994954545,79.60731391906738,84.44334278106689,31.229999542236328,99.48226530930376 104132,2020-04-29,PG,117.5199966430664,118.05000305175781,115.08000183105469,107.4039535522461,8707900.0,2.0,1.129254519170999,113.88971374479085,100.86952926668376,50.19096144941157,35.687992344285846,6.621033844687239,104.24509760538737,107.13563969930013,31.229999542236328,99.48226530930376 104133,2020-04-29,TRV,105.88999938964844,106.88999938964844,103.91000366210938,97.73097229003906,1420200.0,2.0,-0.45511526391315726,101.5852965170055,86.6860673135609,47.83282524844778,86.17998352614107,0.02377686379575927,91.40367075602214,103.47423667907715,31.229999542236328,99.48226530930376 104134,2020-04-29,UNH,292.0,292.75,286.1000061035156,273.5592041015625,4258400.0,2.0,9.263628307413569,296.9807212725106,218.49082871528233,53.76175217121499,89.40752130526126,23.69242652941039,244.4528015136719,254.5021942138672,31.229999542236328,99.48226530930376 104135,2020-04-29,V,176.85000610351562,182.25,176.10000610351562,177.4555206298828,12862800.0,2.0,1.0474867130845666,177.42039267923053,148.65302040670696,52.55144251636351,153.17009496382119,15.042101990290643,159.34520670572917,173.0947410583496,31.229999542236328,99.48226530930376 104136,2020-04-29,VZ,58.380001068115234,58.599998474121094,57.70000076293945,48.050559997558594,17818100.0,2.0,0.7599094771588994,49.64730394841586,44.46239301203335,53.46443742533844,75.32818447076666,7.902432436785649,45.67831153869629,46.12389583587647,31.229999542236328,99.48226530930376 104137,2020-04-29,WBA,45.029998779296875,45.599998474121094,44.16999816894531,38.52605056762695,5062500.0,2.0,-0.3033192097865651,39.23953676188472,34.53665838276859,48.31421489728115,35.318784843144634,8.231415289701992,37.57733637491862,39.830010668436685,31.229999542236328,99.48226530930376 104138,2020-04-29,WMT,125.56999969482422,125.76000213623047,122.55000305175781,116.99195098876953,14870700.0,2.0,2.7056113284419894,128.70419591572482,109.8230776438455,52.19227289898336,21.253854307677212,4.4126789518445575,115.55258229573568,112.0735959370931,31.229999542236328,99.48226530930376 104139,2020-04-30,AAPL,72.48999786376953,73.63249969482422,72.0875015258789,71.82167053222656,183064000.0,3.0,1.3627583873498992,73.77711453863184,60.166136117496094,54.099795422117374,117.83637940284424,17.401671449071127,64.58718566894531,68.36250502268473,34.150001525878906,69.1304476983722 104140,2020-04-30,AMGN,236.02000427246094,240.07000732421875,231.91000366210938,214.7310028076172,5704500.0,3.0,7.269033650990025,223.60063742083193,182.5957111509454,56.499339807776394,94.01842567070082,27.830817779538368,194.46881306966145,192.87014185587566,34.150001525878906,69.1304476983722 104141,2020-04-30,AXP,93.75,94.30999755859375,91.16999816894531,86.98619842529297,6553700.0,3.0,-0.7176366903242268,92.47311501785137,70.93508734420917,47.78609979740107,94.86008262700894,14.556678838754456,80.70107930501302,95.40622138977051,34.150001525878906,69.1304476983722 104142,2020-04-30,BA,137.6699981689453,144.64999389648438,132.30999755859375,141.02000427246094,37876600.0,3.0,-10.552747634079168,156.65659416454398,121.4464057133857,40.678316859264086,3.018896923163555,9.724668943956246,138.01499989827474,206.56548563639322,34.150001525878906,69.1304476983722 104143,2020-04-30,CAT,118.0,118.25,115.33000183105469,107.67691802978516,4040500.0,3.0,0.7503438394055735,115.19932891642374,99.10447509968954,49.33925944964223,53.875103439204516,13.391125869932678,103.56573969523112,108.31926294962565,34.150001525878906,69.1304476983722 104144,2020-04-30,CRM,161.6300048828125,165.3000030517578,160.00999450683594,161.9499969482422,6830700.0,3.0,1.6522468639882106,168.89223533145952,137.11476540096237,51.564392357887314,124.97585154294774,14.506154674477939,150.29066721598306,161.189000193278,34.150001525878906,69.1304476983722 104145,2020-04-30,CSCO,43.16999816894531,43.16999816894531,42.16999816894531,38.078453063964844,26679900.0,3.0,0.6950721140936054,39.40353876770859,35.49817364989395,51.10428677628665,79.21592712782623,14.972288396265613,36.28704350789388,37.077213287353516,34.150001525878906,69.1304476983722 104146,2020-04-30,CVX,93.72000122070312,95.73999786376953,90.58000183105469,78.54786682128906,12222000.0,3.0,2.523385805566676,80.59697014034747,63.83718208133222,52.17307621687075,112.64178820791727,23.616056302887355,67.06877581278484,74.673899269104,34.150001525878906,69.1304476983722 104147,2020-04-30,DIS,109.44000244140625,110.30999755859375,106.86000061035156,108.1500015258789,18638700.0,3.0,0.7029701563224933,110.99409071427004,94.74990876693113,48.593101149125296,124.40969331854983,11.580987492904542,100.5346669514974,111.7483331044515,34.150001525878906,69.1304476983722 104148,2020-04-30,GS,186.0,187.5500030517578,182.89999389648438,168.61325073242188,2695400.0,3.0,3.017472446393299,182.33111404138552,139.87720047277466,49.4778529678538,83.44019288350701,12.843788176428445,153.83315760294596,172.08116035461427,34.150001525878906,69.1304476983722 104149,2020-04-30,HD,216.7899932861328,222.11000061035156,216.52000427246094,202.33534240722656,5152700.0,3.0,5.322472797789317,208.43126426779907,164.89462226784548,53.670039737350386,124.22337071248829,26.275272926481513,179.3402572631836,192.82685216267905,34.150001525878906,69.1304476983722 104150,2020-04-30,HON,143.49000549316406,143.99000549316406,140.55999755859375,132.1674346923828,4492600.0,3.0,0.315043664066593,136.13926960570763,118.8656696643119,48.38673719261348,97.87175917125602,3.4663693735363315,123.76083017985026,138.41787694295246,34.150001525878906,69.1304476983722 104151,2020-04-30,IBM,120.95602416992188,121.67304229736328,119.71319580078125,100.72529602050781,6941047.0,3.0,2.0742378619961244,105.04981051341122,87.11762036427433,51.51596945040652,101.86729481181071,6.954172585158212,92.17990264892578,100.38548329671224,34.150001525878906,69.1304476983722 104152,2020-04-30,INTC,61.369998931884766,61.540000915527344,59.75,54.05766677856445,26279900.0,3.0,1.1501677500628489,56.48039063886837,49.39531050248905,52.18060293287632,79.97784668865488,9.371672061754959,50.74583180745443,52.049356651306155,34.150001525878906,69.1304476983722 104153,2020-04-30,JNJ,148.4600067138672,150.42999267578125,147.16000366210938,136.68704223632812,14829600.0,3.0,4.150305593440834,146.3806521770535,120.98719831733125,54.73303344913728,62.44044028601081,9.26281948074424,126.75740915934244,128.34400380452473,34.150001525878906,69.1304476983722 104154,2020-04-30,JPM,95.5999984741211,96.83999633789062,94.55000305175781,86.28545379638672,19127600.0,3.0,-0.5750629505598255,91.47232533400378,75.09212473923841,47.06198577221532,79.28827081974907,4.780373273069408,81.83322703043619,94.40736885070801,34.150001525878906,69.1304476983722 104155,2020-04-30,KO,47.0,47.0,45.70000076293945,41.18212890625,20801100.0,3.0,-0.26654809565030746,44.30279239376611,39.24784771243506,45.95744710139966,34.33433069011269,12.689202002596437,40.33079058329265,44.958159573872884,34.150001525878906,69.1304476983722 104156,2020-04-30,MCD,182.0,188.30999755859375,180.75999450683594,173.20809936523438,7127200.0,3.0,2.9157841420106934,180.3432039719674,152.310354377642,51.497189183232464,76.14511687668931,2.215706331118493,159.614458211263,171.4555803934733,34.150001525878906,69.1304476983722 104157,2020-04-30,MMM,154.30999755859375,154.94000244140625,151.75,131.6242218017578,3667800.0,3.0,2.554452131308963,136.84699804799575,116.7072423694847,51.68739682768587,102.01205332731007,22.643324478919492,122.67858963012695,126.96584485371908,34.150001525878906,69.1304476983722 104158,2020-04-30,MRK,76.16412353515625,76.71755981445312,75.51526641845703,67.7711410522461,11638878.0,3.0,0.8233472860847115,72.71355822583648,65.42799679735687,49.35159230548213,29.846967139258535,4.45307217532409,66.5109250386556,67.39667644500733,34.150001525878906,69.1304476983722 104159,2020-04-30,MSFT,180.0,180.39999389648438,176.22999572753906,173.51670837402344,53875900.0,3.0,4.465568444852778,178.34943954203356,150.62841995503675,55.46371777361238,101.99773944763676,21.503606287494584,157.65644175211588,160.44662780761718,34.150001525878906,69.1304476983722 104160,2020-04-30,NKE,87.0,88.0,86.51000213623047,84.23416900634766,9371400.0,3.0,1.3579410951559936,88.82668875697927,77.75464592930003,50.027896732756744,56.80641806144349,9.74753383317129,80.22375551859538,84.2191900253296,34.150001525878906,69.1304476983722 104161,2020-04-30,PG,115.91999816894531,118.27999877929688,115.66000366210938,108.1286849975586,10026400.0,3.0,1.0549432206557015,113.19860008810548,102.41050864602539,50.72448033846375,42.34573418137274,5.655122535153969,104.28173370361328,107.02926457722982,34.150001525878906,69.1304476983722 104162,2020-04-30,TRV,104.2699966430664,104.58999633789062,100.91000366210938,93.31463623046875,1908800.0,3.0,-0.5454508961361739,101.25334589732913,87.572132465708,45.45948283595545,39.658438237037466,8.327022538985737,92.00357920328776,103.0055711110433,34.150001525878906,69.1304476983722 104163,2020-04-30,UNH,286.6499938964844,295.0,285.5199890136719,278.1430969238281,7631700.0,3.0,9.388000232913441,297.5435680838059,223.17282595916288,54.62347795606425,89.73321213157286,25.466418913501666,246.84333394368488,254.7057312011719,34.150001525878906,69.1304476983722 104164,2020-04-30,V,181.77999877929688,181.8300018310547,177.66000366210938,174.45872497558594,11331600.0,3.0,1.6692813495897667,178.03324884336038,150.54010015566305,51.56800394473698,142.6469187425938,15.042101990290647,160.32917277018228,172.695401763916,34.150001525878906,69.1304476983722 104165,2020-04-30,VZ,57.83000183105469,57.959999084472656,57.209999084472656,47.49664306640625,17532400.0,3.0,0.7019732145621518,49.158754513849864,45.3720110195974,52.13022364489146,55.63505521598287,2.1609311378770273,45.780496724446614,46.120867284138996,34.150001525878906,69.1304476983722 104166,2020-04-30,WBA,45.09000015258789,45.209999084472656,43.220001220703125,36.767921447753906,7887500.0,3.0,-0.3346641725406343,39.245905410497535,34.552372635156765,45.80712882810517,-6.271986526997926,1.3113769502383754,37.307812754313154,39.70832271575928,34.150001525878906,69.1304476983722 104167,2020-04-30,WMT,123.08000183105469,123.44000244140625,121.04000091552734,115.05154418945312,13499300.0,3.0,2.080001003427242,127.72670028141536,111.50195725032293,50.65993841581944,-0.2304745722906132,1.0339397988926187,115.53712209065755,112.18067741394043,34.150001525878906,69.1304476983722 104168,2020-05-01,AAPL,71.5625,74.75,71.4625015258789,70.6653823852539,240616800.0,4.0,1.4305846050098125,73.62334302835377,61.39894395895091,52.950134118335136,106.64861021878886,22.271468148568815,64.94808654785156,68.23368040720622,37.189998626708984,35.80246557648551 104169,2020-05-01,AMGN,233.0,237.0500030517578,228.0,207.3345489501953,3045400.0,4.0,6.60654073220519,223.29278760306252,184.88732409127343,53.59984101213007,67.24003226458426,18.451427125486525,195.43286794026693,192.880238087972,37.189998626708984,35.80246557648551 104170,2020-05-01,AXP,88.0999984741211,89.06999969482422,87.16000366210938,84.1930923461914,4620200.0,4.0,-0.5914646940024966,92.2753467605637,72.24437064666284,46.59169630092201,39.17861768087405,5.56178618179771,81.07208480834962,94.69854354858398,37.189998626708984,35.80246557648551 104171,2020-05-01,BA,143.22999572753906,143.7100067138672,132.83999633789062,133.3699951171875,36613100.0,4.0,-10.124711114720583,155.7808157923732,123.3321839329686,39.54515898246121,-20.4407047220798,9.724668943956246,139.20366643269855,203.32830454508465,37.189998626708984,35.80246557648551 104172,2020-05-01,CAT,114.0,114.58999633789062,110.56999969482422,102.58822631835938,3960400.0,4.0,0.3821169428756974,115.2326568248063,98.6272308705062,46.74667256973088,-5.315929616248641,0.5025010012024559,103.83735682169596,107.92898050944011,37.189998626708984,35.80246557648551 104173,2020-05-01,CRM,158.49000549316406,160.1699981689453,155.25999450683594,156.3699951171875,4276900.0,4.0,1.543071286285027,167.38119860147322,140.83080091024556,49.46613555494981,68.8802241789344,4.074865891581523,150.85433349609374,160.70366668701172,37.189998626708984,35.80246557648551 104174,2020-05-01,CSCO,41.720001220703125,41.810001373291016,40.77000045776367,36.76664733886719,22095300.0,4.0,0.5573444146242679,39.317543432685945,35.684801080253514,48.90176801512885,23.608215805196725,0.32281889980153744,36.393790817260744,36.97126585642497,37.189998626708984,35.80246557648551 104175,2020-05-01,CVX,91.51000213623047,92.05000305175781,87.04000091552734,76.36219024658203,13250100.0,4.0,2.4705541516921556,80.62674305109603,64.94464595647234,50.730144746923145,84.49942523736875,12.31688881057076,67.98089904785157,74.39548193613687,37.189998626708984,35.80246557648551 104176,2020-05-01,DIS,106.36000061035156,106.91000366210938,104.47000122070312,105.5,13209100.0,4.0,0.6956042916787624,111.00064529111893,95.59635406801192,47.24546732108749,77.11711382310855,5.486655111357954,100.8870002746582,111.15049985249837,37.189998626708984,35.80246557648551 104177,2020-05-01,GS,179.0,179.60000610351562,176.64999389648438,162.80345153808594,2650200.0,4.0,2.565572463515963,180.53412849125283,144.1718575316964,47.679521819253,47.46492590851375,3.0196216444622044,154.67919743855794,171.07432034810384,37.189998626708984,35.80246557648551 104178,2020-05-01,HD,216.77000427246094,219.6999969482422,215.77000427246094,201.1756134033203,3819300.0,4.0,5.519036978160727,208.95520723674227,167.80015470173427,53.29098900690196,113.00122898976564,24.9101920189261,181.10254974365233,192.55137786865234,37.189998626708984,35.80246557648551 104179,2020-05-01,HON,139.3300018310547,139.5,134.1699981689453,127.83636474609375,3681100.0,4.0,0.17739278175170625,136.1588130118993,119.25967453692881,46.60627975111135,39.704763420850725,7.455359779036306,124.32868067423503,137.81715240478516,37.189998626708984,35.80246557648551 104180,2020-05-01,IBM,117.77246856689453,118.04015350341797,116.05162811279297,97.76513671875,5152073.0,4.0,1.8609236942940015,104.75060494168689,88.36904761568617,49.60254758155746,64.30372642907903,2.867924747971543,92.75562006632487,99.94634819030762,37.189998626708984,35.80246557648551 104181,2020-05-01,INTC,58.83000183105469,59.31999969482422,57.310001373291016,51.795501708984375,21194800.0,4.0,0.9348671180289614,56.15240590074865,50.00448878308924,49.91902434793458,29.919790266886494,3.273931270576543,51.09221674601237,51.90605614980062,37.189998626708984,35.80246557648551 104182,2020-05-01,JNJ,149.6199951171875,149.6699981689453,146.7899932861328,135.09278869628906,7309000.0,4.0,3.7298041571203555,145.65790804026935,123.08920194508224,53.622344024266376,53.2821551669448,8.031067934182659,127.40239969889323,128.27227325439452,37.189998626708984,35.80246557648551 104183,2020-05-01,JPM,93.5,93.73999786376953,91.83999633789062,84.02379608154297,18547700.0,4.0,-0.5496336929049335,91.39373394458671,75.76902011425118,45.956449350160035,27.21345232849879,2.045681184128703,82.09835688273112,93.76273689270019,37.189998626708984,35.80246557648551 104184,2020-05-01,KO,45.619998931884766,46.38999938964844,45.209999084472656,40.92188262939453,14290400.0,4.0,-0.29990877865061805,44.16697684290875,39.53173531529437,45.57738485875622,17.951371822772273,15.589168889119268,40.44356473286947,44.76763407389323,37.189998626708984,35.80246557648551 104185,2020-05-01,MCD,184.0,185.5399932861328,182.14999389648438,168.68307495117188,3764800.0,4.0,2.6406534112508666,178.7685038120981,155.83914541885892,49.67825595593058,61.54461389690582,2.215706331118493,160.63521372477214,170.98804092407227,37.189998626708984,35.80246557648551 104186,2020-05-01,MMM,149.3000030517578,150.0399932861328,147.72999572753906,128.7477569580078,2926400.0,4.0,2.3174702884737144,136.73363477442157,117.74679125096905,50.10101482650188,60.998202336912094,12.02999479767323,122.99887059529622,126.78861859639485,37.189998626708984,35.80246557648551 104187,2020-05-01,MRK,75.24809265136719,75.24809265136719,73.40648651123047,66.34463500976562,9518565.0,4.0,0.5477236040441227,72.62378755806921,65.58610166312221,47.850110260944156,-2.5160073453310003,7.9992372672887475,66.70852648417154,67.290518506368,37.189998626708984,35.80246557648551 104188,2020-05-01,MSFT,175.8000030517578,178.63999938964844,174.00999450683594,169.0241241455078,39370500.0,4.0,4.262093802827081,177.6934167178856,153.15409609949722,53.60770538594346,80.04718180461529,15.586241475478824,158.68470306396483,160.36852467854817,37.189998626708984,35.80246557648551 104189,2020-05-01,NKE,85.66999816894531,86.11000061035156,84.80999755859375,82.64959716796875,6151200.0,4.0,1.121509037668659,88.37041642065026,78.73267272119546,48.80360047170789,29.93689572663867,3.037970825260926,80.7133024851481,83.98211727142333,37.189998626708984,35.80246557648551 104190,2020-05-01,PG,117.5999984741211,118.37000274658203,116.31999969482422,107.16544342041016,7366400.0,4.0,0.9078601889335118,113.09157920463727,102.80905479804827,49.9882880287316,39.32911829570213,5.256237462827038,104.48735046386719,106.88936945597331,37.189998626708984,35.80246557648551 104191,2020-05-01,TRV,99.4800033569336,99.81999969482422,95.63999938964844,88.55718231201172,2580200.0,4.0,-0.9895227052346911,101.37025664756722,87.35011536171014,43.07759373677837,-46.683086836173935,20.751280607622547,92.31029434204102,102.39349899291992,37.189998626708984,35.80246557648551 104192,2020-05-01,UNH,288.3900146484375,289.0,279.6000061035156,270.57305908203125,3526100.0,4.0,8.774579204453232,296.72796782961075,228.1795501757604,52.938003666262915,67.20879364269621,17.766144614642464,248.89467163085936,254.54810791015626,37.189998626708984,35.80246557648551 104193,2020-05-01,V,174.4499969482422,179.63999938964844,174.27000427246094,171.3838348388672,10109600.0,4.0,1.8921288590269683,178.3034194461191,152.04458470427153,50.56362743086114,110.64555371076722,8.844654467425213,161.08797353108724,172.25699869791666,37.189998626708984,35.80246557648551 104194,2020-05-01,VZ,57.7599983215332,57.790000915527344,56.529998779296875,46.98406219482422,13857400.0,4.0,0.6076922189021801,48.986706867363516,45.723286876532974,50.91393105008561,39.781056962742355,5.313171196849275,45.88468157450358,46.09784456888835,37.189998626708984,35.80246557648551 104195,2020-05-01,WBA,42.77000045776367,43.099998474121094,41.400001525878906,35.38349151611328,7066200.0,4.0,-0.4658472100139761,39.07610938054999,34.835980158024235,43.9493654561951,-107.79957030778061,10.41832895770178,37.11274782816569,39.55457992553711,37.189998626708984,35.80246557648551 104196,2020-05-01,WMT,121.4800033569336,123.69000244140625,120.77999877929688,116.34829711914062,10381300.0,4.0,1.6695914268987053,127.34247173702836,112.29035678470017,51.64147860192378,4.157004806245043,1.9751206980783582,115.64660466512045,112.28518435160319,37.189998626708984,35.80246557648551 104255,2020-05-04,AAPL,72.2925033569336,73.42250061035156,71.58000183105469,71.66522216796875,133568000.0,0.0,1.5471811444754877,73.05375453561295,63.233602031769856,53.8278262564154,100.23052364994322,22.27146814856881,65.46894467671713,68.10623671213786,35.970001220703125,29.753908191095324 104256,2020-05-04,AMGN,232.44000244140625,232.9199981689453,228.10000610351562,207.27166748046875,2035800.0,0.0,6.007189174521471,222.07472875514753,188.39433405002825,53.57566027810336,56.75341312091981,18.451427125486504,196.70929616292318,192.89656499226888,35.970001220703125,29.753908191095324 104257,2020-05-04,AXP,86.08999633789062,87.37000274658203,85.0199966430664,82.34374237060547,4875400.0,0.0,-0.633398145717365,91.1110526083858,74.62694635401654,45.80747121518547,9.874533431084988,1.0360718260621258,81.47466608683268,93.96557337443033,35.970001220703125,29.753908191095324 104258,2020-05-04,BA,127.12000274658203,131.5,124.3499984741211,131.4600067138672,30708900.0,0.0,-9.826337291388597,155.03369753564704,124.77330319677488,39.26267142402354,-78.1138721457307,16.561096411845977,140.41866658528645,199.8624610900879,35.970001220703125,29.753908191095324 104259,2020-05-04,CAT,110.0199966430664,110.27999877929688,106.58000183105469,99.6645278930664,4500700.0,0.0,-0.14396402642751127,115.54776330766208,97.76561483564848,45.3309277236231,-63.577052102780264,8.7874092595465,104.24102300008138,107.49287300109863,35.970001220703125,29.753908191095324 104260,2020-05-04,CRM,155.5800018310547,162.02000427246094,155.0800018310547,161.47000122070312,5974200.0,0.0,1.8467881007720166,165.3321872143953,145.59581266353436,51.33834828038773,89.0530401491714,7.580106617225763,151.59166666666667,160.28266677856445,35.970001220703125,29.753908191095324 104261,2020-05-04,CSCO,40.95000076293945,41.40999984741211,40.4900016784668,37.15300369262695,15997700.0,0.0,0.47390704394823047,39.03992039320019,36.16818126085255,49.56405202046465,14.981328290413277,2.337591643132677,36.57601763407389,36.868197504679365,35.970001220703125,29.753908191095324 104262,2020-05-04,CVX,88.76000213623047,91.62000274658203,87.69000244140625,78.06974792480469,11192400.0,0.0,2.537222794335946,80.52070899736421,66.44490455854398,51.807336286905894,88.04946330974309,12.316888810570765,68.89302215576171,74.15663585662841,35.970001220703125,29.753908191095324 104263,2020-05-04,DIS,102.01000213623047,103.83000183105469,100.55000305175781,103.18000030517578,19514800.0,0.0,0.49683499994424096,110.06748060731651,97.45951905699012,46.08789217218044,21.432990778250904,3.7320404486490837,101.46033350626628,110.4918332417806,35.970001220703125,29.753908191095324 104264,2020-05-04,GS,175.0,176.30999755859375,171.72000122070312,161.81979370117188,2990100.0,0.0,2.1038140459122303,176.58863281026262,150.79243866190532,47.377915137985894,28.352205411403666,4.025732334874191,155.83196665445965,170.0888515472412,35.970001220703125,29.753908191095324 104265,2020-05-04,HD,216.67999267578125,222.66000366210938,215.2100067138672,204.18540954589844,4090900.0,0.0,5.850242943065808,208.78040431619,171.94564091086082,54.160173963683356,118.9876275145126,28.18546540050535,183.2406794230143,192.3149434407552,35.970001220703125,29.753908191095324 104266,2020-05-04,HON,133.89999389648438,136.36000061035156,132.80999755859375,125.92698669433594,4123000.0,0.0,-0.08478997953835687,135.44987938427056,120.69045264697945,45.83707468163024,8.125677621902348,9.625755158649689,125.03344955444337,137.1930959065755,35.970001220703125,29.753908191095324 104267,2020-05-04,IBM,115.5066909790039,116.60611724853516,114.13957977294922,97.61271667480469,4202723.0,0.0,1.6604312380953417,103.4256696564808,90.92456914356802,49.50460653839045,48.63464512771307,7.604379412764556,93.45862121582032,99.49898312886556,35.970001220703125,29.753908191095324 104268,2020-05-04,INTC,57.119998931884766,58.06999969482422,56.310001373291016,52.26416015625,18957200.0,0.0,0.7929163893737012,55.61483987970229,50.88994184332017,50.379933515129316,10.65134661024684,7.937226095102385,51.45752817789714,51.769364738464354,35.970001220703125,29.753908191095324 104269,2020-05-04,JNJ,148.77000427246094,149.0800018310547,147.08999633789062,135.07455444335938,7198400.0,0.0,3.3563919898877543,144.74488424017596,125.28673883721659,53.60947224772443,49.14124973242168,8.031067934182666,128.26420873006185,128.2071787516276,35.970001220703125,29.753908191095324 104270,2020-05-04,JPM,92.0199966430664,92.66999816894531,90.80000305175781,83.02362823486328,15725900.0,0.0,-0.6032323227633896,90.84329981695247,77.04841237176824,45.46782372206606,3.7544741615108967,4.59534681242947,82.3836555480957,93.10113766988118,35.970001220703125,29.753908191095324 104271,2020-05-04,KO,45.31999969482422,45.47999954223633,44.599998474121094,40.509071350097656,22544200.0,0.0,-0.3555591163451908,44.00633568259559,39.80993590859093,44.96716737283713,-9.66084871385853,19.162193437993718,40.64817403157552,44.56815236409505,35.970001220703125,29.753908191095324 104272,2020-05-04,MCD,181.30999755859375,182.4600067138672,178.8699951171875,167.95346069335938,4027100.0,0.0,2.336799383265941,175.32787592602673,161.26894871996936,49.38728873993898,42.8586677971349,3.372945158194176,161.6627395629883,170.5312843322754,35.970001220703125,29.753908191095324 104273,2020-05-04,MMM,148.5399932861328,148.55999755859375,146.05999755859375,128.574462890625,2229800.0,0.0,2.0915668075041935,135.7355131844495,120.01072933874387,50.00536425032566,47.34135304629986,7.884099245805706,123.67784296671549,126.60049069722494,35.970001220703125,29.753908191095324 104274,2020-05-04,MRK,74.44656372070312,74.45610809326172,72.72901153564453,65.65274810791016,8850255.0,0.0,0.27034400225126376,72.53171270044149,65.7302814707011,47.13064944156362,-20.539574679732272,11.617664626208262,66.86512692769368,67.17494716644288,35.970001220703125,29.753908191095324 104275,2020-05-04,MSFT,174.49000549316406,179.0,173.8000030517578,173.1584930419922,30372900.0,0.0,4.383912684118258,176.62377002206264,156.64529125723422,55.04000668111774,87.00763104509613,16.292909020173784,160.02376810709634,160.29929885864257,35.970001220703125,29.753908191095324 104276,2020-05-04,NKE,84.68000030517578,85.80000305175781,84.30999755859375,82.85248565673828,6348900.0,0.0,0.9396743531269323,87.27047014160439,80.49833631591514,48.969016256542574,21.79872576694541,1.0947959996667178,81.30268999735515,83.75276203155518,35.970001220703125,29.753908191095324 104277,2020-05-04,PG,117.08999633789062,117.19999694824219,115.0,106.20223236083984,5636000.0,0.0,0.705440860878511,113.02288251854544,103.01098665259714,49.24888777683484,20.208082620984353,10.550563795813238,104.91601867675782,106.72840868631998,35.970001220703125,29.753908191095324 104278,2020-05-04,TRV,95.22000122070312,97.05999755859375,93.44999694824219,89.35010528564453,1657700.0,0.0,-1.2629124870564539,100.94560462212142,88.05321129584733,43.5872228082887,-78.77016089355779,25.251453569240194,92.53771896362305,101.79891675313314,35.970001220703125,29.753908191095324 104279,2020-05-04,UNH,284.489990234375,287.94000244140625,282.1099853515625,273.45465087890625,2894200.0,0.0,8.423854049661657,292.7226623883889,237.70549770682587,53.502973975309104,67.38642872572332,17.766144614642457,251.46082509358723,254.49011891682943,35.970001220703125,29.753908191095324 104280,2020-05-04,V,172.9499969482422,176.94000244140625,171.72000122070312,171.9499969482422,9386200.0,0.0,2.0903256929916836,177.11542618736777,155.60464064612833,50.74634870407351,91.72070377680231,4.325558698478747,162.04200388590496,171.8242950439453,35.970001220703125,29.753908191095324 104281,2020-05-04,VZ,56.849998474121094,57.029998779296875,55.79999923706055,46.496280670166016,11833600.0,0.0,0.48798872781233626,48.60366267223297,46.28176823597015,49.77076582126247,16.70546106276292,12.646975545697178,46.022229258219404,46.06246617635091,35.970001220703125,29.753908191095324 104282,2020-05-04,WBA,41.70000076293945,42.81999969482422,41.220001220703125,36.054473876953125,7189100.0,0.0,-0.5097914845484439,38.88952041849128,35.169505918178636,45.06638024164182,-96.12431792677518,11.501582289557966,37.00035209655762,39.404863293965654,35.970001220703125,29.753908191095324 104283,2020-05-04,WMT,123.83999633789062,124.4000015258789,121.70999908447266,117.08660888671875,5935900.0,0.0,1.38791544467432,126.9820128736864,113.05025565048352,52.20153040403578,10.757090415250897,0.7793210129778936,115.95359827677409,112.40984942118327,35.970001220703125,29.753908191095324 104284,2020-05-05,AAPL,73.76499938964844,75.25,73.61499786376953,72.74082946777344,147751200.0,1.0,1.7067034469532274,73.51699462658604,63.62816375964442,54.76687258516604,124.52464843790922,29.985229900496975,66.06534004211426,68.01468702952067,33.61000061035156,26.46253193479575 104285,2020-05-05,AMGN,231.27999877929688,237.97999572753906,229.1699981689453,212.16378784179688,1975500.0,1.0,5.859408362715442,221.81020428026508,190.88318561231304,55.20218445192902,70.2223291675685,26.433566297334576,198.21821187337238,193.02591908772786,33.61000061035156,26.46253193479575 104286,2020-05-05,AXP,88.0,88.7300033569336,86.36000061035156,82.68694305419922,4410300.0,1.0,-0.6316559448572434,91.1339617126841,74.87762810054834,45.982022408989806,18.574756919933794,3.8368373320962585,82.0517448425293,93.26091715494792,33.61000061035156,26.46253193479575 104287,2020-05-05,BA,132.8800048828125,133.8000030517578,125.0,125.4000015258789,30621000.0,1.0,-9.964006791906627,154.5750716734762,122.89492878428744,38.36320207022985,-96.91488043705877,14.059731841521375,141.0779998779297,196.37315610249837,33.61000061035156,26.46253193479575 104288,2020-05-05,CAT,109.23999786376953,111.08999633789062,108.73999786376953,100.76553344726562,3477400.0,1.0,-0.4666656074391682,115.2525570006277,97.09633521128636,45.96840145801135,-59.61090511261948,6.648153390275404,104.79293441772461,107.13440208435058,33.61000061035156,26.46253193479575 104289,2020-05-05,CRM,162.52999877929688,164.13999938964844,160.25,163.25,5264800.0,1.0,2.2056910563308065,165.9630837072143,146.53491586553957,51.98068231198964,118.83365167224885,11.539775463097962,152.34933319091797,159.9081667582194,33.61000061035156,26.46253193479575 104290,2020-05-05,CSCO,41.61000061035156,41.93000030517578,41.38999938964844,37.25183868408203,15060200.0,1.0,0.4110195073358014,39.03981949984324,36.17097761929738,49.73645209946961,33.88286079676852,2.780562053992155,36.791207758585614,36.777457046508786,33.61000061035156,26.46253193479575 104291,2020-05-05,CVX,94.5,95.30000305175781,92.68000030517578,79.30773162841797,13608700.0,1.0,2.659298376247264,81.12483539095122,66.90800533780855,52.58482097466212,119.72755905429169,20.904907353078684,69.9935459136963,73.9461586634318,33.61000061035156,26.46253193479575 104292,2020-05-05,DIS,101.51000213623047,105.18000030517578,100.9000015258789,101.05999755859375,30169800.0,1.0,0.16632510783293242,109.9670411024553,97.70795813460525,45.04460567241755,9.953164442333138,0.498757200940952,101.97033335367838,109.82583312988281,33.61000061035156,26.46253193479575 104293,2020-05-05,GS,179.10000610351562,182.60000610351562,178.13999938964844,163.90658569335938,3272600.0,1.0,1.884530156329788,174.24597465356962,154.98008125463352,48.09843814982529,52.19389754419257,4.849179784769377,157.15970509847006,169.19633420308432,33.61000061035156,26.46253193479575 104294,2020-05-05,HD,224.94000244140625,228.85000610351562,223.61000061035156,207.65536499023438,4655200.0,1.0,6.319870923174193,210.61857265284206,173.26266361424777,55.15542248329769,147.7450718645456,34.565662451937925,185.18030548095703,192.15980885823566,33.61000061035156,26.46253193479575 104295,2020-05-05,HON,137.08999633789062,137.08999633789062,134.52999877929688,125.61962890625,3122300.0,1.0,-0.31375612627059013,135.42361002648545,120.7977560928993,45.71144328527107,5.759117357901668,8.170162098481102,125.99622039794922,136.58043772379557,33.61000061035156,26.46253193479575 104296,2020-05-05,IBM,117.96366882324219,118.85277557373047,117.0841293334961,98.33470153808594,4078772.0,1.0,1.5420221946903894,103.27796448314905,91.69478637134313,49.9884891153962,68.36680979510855,1.3941792435142204,94.20226796468098,99.08678143819174,33.61000061035156,26.46253193479575 104297,2020-05-05,INTC,58.790000915527344,59.29999923706055,58.349998474121094,52.949119567871094,17252100.0,1.0,0.7273059836406475,55.617545319321586,50.91607742237763,51.06090688268302,41.066364029880674,1.5029924363584417,51.73301366170247,51.66016190846761,33.61000061035156,26.46253193479575 104298,2020-05-05,JNJ,149.0,150.77999877929688,148.63999938964844,136.1951141357422,6562300.0,1.0,3.1149724954097167,144.49587365877227,126.42306860196993,54.30676457445625,55.505776070608945,13.170103543394523,129.429079691569,128.185503133138,33.61000061035156,26.46253193479575 104299,2020-05-05,JPM,93.6500015258789,94.20999908447266,91.9000015258789,82.8974838256836,18064100.0,1.0,-0.6484139107322164,90.79872924694097,77.32185257068598,45.404836817085545,13.783493293875392,0.4563858600630878,82.79762674967448,92.4439759572347,33.61000061035156,26.46253193479575 104300,2020-05-05,KO,45.36000061035156,46.099998474121094,45.150001525878906,40.74240493774414,13370500.0,1.0,-0.37649434696206896,44.01325999968405,39.68904102570657,45.394650909724184,-2.450421758622522,13.922894228318913,40.882697041829424,44.36959425608317,33.61000061035156,26.46253193479575 104301,2020-05-05,MCD,183.52999877929688,183.86000061035156,179.11000061035156,165.5247802734375,3828400.0,1.0,1.878366030027422,175.19176990528476,161.60822551707852,48.41090346348133,37.16458772532651,0.8569410730245688,162.95992431640624,170.05332209269207,33.61000061035156,26.46253193479575 104302,2020-05-05,MMM,149.88999938964844,150.0,147.10000610351562,127.73406219482422,2269200.0,1.0,1.8237008702419075,135.51042391210456,120.81890805811031,49.5309651862862,49.46664409928425,10.922621339238905,124.53154042561849,126.43856836954753,33.61000061035156,26.46253193479575 104303,2020-05-05,MRK,73.71183013916016,75.19084167480469,73.25381469726562,66.63505554199219,7401395.0,1.0,0.12830366507820656,72.6071642520334,65.45836538053497,48.2729425521366,-13.41905337802572,6.750257325648056,67.19569664001465,67.08421955108642,33.61000061035156,26.46253193479575 104304,2020-05-05,MSFT,180.6199951171875,183.64999389648438,179.89999389648438,175.01747131347656,36839200.0,1.0,4.577690271640051,177.53329132870138,157.2355593793064,55.67652467003278,113.60888003706248,24.96598114398091,161.4690155029297,160.2568723042806,33.61000061035156,26.46253193479575 104305,2020-05-05,NKE,86.54000091552734,88.52999877929688,86.02999877929688,84.25350952148438,6321500.0,1.0,0.8982653290568692,87.24713108680913,80.76999156333736,50.120275056263985,55.62543901819766,10.901857262355946,82.08854115804037,83.56008599599203,33.61000061035156,26.46253193479575 104306,2020-05-05,PG,115.80000305175781,117.26000213623047,115.20999908447266,106.4223861694336,5425200.0,1.0,0.5563731343314515,113.01933761154012,102.92100433792277,49.42576367719878,16.457596012143195,10.251184330518777,105.49570287068686,106.58721644083658,33.61000061035156,26.46253193479575 104307,2020-05-05,TRV,97.62000274658203,99.62999725341797,96.76000213623047,89.29475402832031,1798700.0,1.0,-1.467130080383626,101.10976027855754,87.6926689206612,43.559060438718596,-52.65432226179778,16.92255776678567,92.79864171346028,101.2108918507894,33.61000061035156,26.46253193479575 104308,2020-05-05,UNH,289.9599914550781,296.0,287.2900085449219,278.6852111816406,2501300.0,1.0,8.47032372120077,291.8012456898948,242.87795047709733,54.528007973809125,82.83804654714972,24.933617067395417,254.57317810058595,254.57043863932293,33.61000061035156,26.46253193479575 104309,2020-05-05,V,179.08999633789062,181.10000610351562,178.25999450683594,174.18536376953125,13513000.0,1.0,2.4001065977336395,178.0937135038281,155.5048903169727,51.478844119889025,133.61451587175173,10.785056482313111,163.4313990275065,171.43372141520183,33.61000061035156,26.46253193479575 104310,2020-05-05,VZ,56.0,56.939998626708984,56.0,46.71950149536133,10902400.0,1.0,0.40644960571692934,48.56340270271189,46.35619797477835,50.2990525047682,16.142840501546257,12.646975545697176,46.207842381795246,46.02399183909098,33.61000061035156,26.46253193479575 104311,2020-05-05,WBA,43.5,43.529998779296875,41.86000061035156,35.68925094604492,7716900.0,1.0,-0.5675457626801119,38.92523901829731,35.08197724452007,44.5662823923524,-68.55966143649322,6.0922604671551746,36.95533701578776,39.252567799886066,33.61000061035156,26.46253193479575 104312,2020-05-05,WMT,123.80000305175781,125.26000213623047,123.26000213623047,118.06153869628906,6445800.0,1.0,1.2291846121317889,126.96782130702945,112.9376123477557,52.94593517513995,20.89341899035543,4.132191848106517,116.28330841064454,112.54856440226237,33.61000061035156,26.46253193479575 104313,2020-05-06,AAPL,75.11499786376953,75.80999755859375,74.71749877929688,73.49131774902344,142333600.0,2.0,1.87210370697764,73.8597698714009,64.29255556805224,55.42127927493894,131.1672667853209,32.1895515290764,66.50332692464193,67.92945283253988,34.119998931884766,24.795636991392247 104314,2020-05-06,AMGN,237.30999755859375,239.67999267578125,235.69000244140625,212.37022399902344,1980500.0,2.0,5.693319632529722,220.42770034520134,194.76199539454473,55.2705944852969,80.0283468522411,28.931837309001867,199.24300486246744,193.1870880126953,34.119998931884766,24.795636991392247 104315,2020-05-06,AXP,87.48999786376953,87.76000213623047,83.86000061035156,80.0749740600586,4723400.0,2.0,-0.8314548132901933,91.06340162469714,74.60691697881849,44.844817317314075,-17.30117682283358,1.6334705951331174,82.06490987141927,92.50609169006347,34.119998931884766,24.795636991392247 104316,2020-05-06,BA,125.80000305175781,126.86000061035156,121.37000274658203,121.86000061035156,29627700.0,2.0,-10.240710812161893,155.2149972485425,120.28300308715085,37.839355754159605,-129.57401075623756,17.062460556343993,140.8839998881022,192.6936316172282,34.119998931884766,24.795636991392247 104317,2020-05-06,CAT,110.02999877929688,110.23999786376953,106.69999694824219,99.6182632446289,4465300.0,2.0,-0.8056964849955222,114.69333753849597,96.43973817561536,45.39777147582948,-92.7229796426764,11.34183046471817,105.01658782958984,106.74229367574056,34.119998931884766,24.795636991392247 104318,2020-05-06,CRM,164.44000244140625,165.7100067138672,162.9199981689453,163.6699981689453,4112600.0,2.0,2.495250877652211,165.8971550613236,148.460843595903,52.13490347517413,127.09109251915446,14.441699672376176,152.6836664835612,159.48400014241537,34.119998931884766,24.795636991392247 104319,2020-05-06,CSCO,41.560001373291016,41.689998626708984,40.970001220703125,36.973297119140625,16040300.0,2.0,0.33484482238959146,39.002788611547714,36.253831414087045,49.24569333127528,10.930706472785856,1.4738261516788944,36.87843818664551,36.66872342427572,34.119998931884766,24.795636991392247 104320,2020-05-06,CVX,92.8499984741211,93.45999908447266,89.7699966430664,76.88298797607422,11145900.0,2.0,2.531209399765771,81.22572244909131,67.5866211483208,50.92034915717483,91.35321755643028,11.66036449327964,70.6623410542806,73.68331368764241,34.119998931884766,24.795636991392247 104321,2020-05-06,DIS,101.4800033569336,105.2699966430664,98.86000061035156,100.87999725341797,51992400.0,2.0,-0.1088758303632602,109.98317755983722,97.65582161618816,44.95522225292254,-9.251288907741055,5.268406575059522,102.06233317057291,109.13066647847494,34.119998931884766,24.795636991392247 104322,2020-05-06,GS,179.67999267578125,181.1999969482422,175.2100067138672,162.63792419433594,2408700.0,2.0,1.5900466456940592,173.00496853944927,157.22308932187886,47.687783450213445,38.25511192713518,0.5765146549099702,157.87428538004556,168.29241803487142,34.119998931884766,24.795636991392247 104323,2020-05-06,HD,227.3699951171875,228.44000244140625,223.8000030517578,206.099853515625,3321100.0,2.0,6.4917053663310185,211.70133975306658,175.09117428501935,54.605630274182765,133.26920370875646,34.56566245193792,186.3829833984375,191.9283093770345,34.119998931884766,24.795636991392247 104324,2020-05-06,HON,136.11000061035156,136.11000061035156,132.97999572753906,123.91512298583984,2349500.0,2.0,-0.6255419713354655,135.50293206293995,120.51351996342721,45.003810205218166,-32.256797863297784,10.856694261767425,126.41628672281901,135.91358655293783,34.119998931884766,24.795636991392247 104325,2020-05-06,IBM,117.82026672363281,118.59464263916016,117.02677154541016,98.80802154541016,4042372.0,2.0,1.4694363955164533,103.06825158857251,92.56471883989428,50.31140910666494,65.89949814609258,1.5492442378554354,94.6753039042155,98.6688304901123,34.119998931884766,24.795636991392247 104326,2020-05-06,INTC,59.040000915527344,59.95000076293945,58.939998626708984,53.637939453125,17848700.0,2.0,0.7225620271618922,55.65367581383513,50.980373411018384,51.74977521720371,57.48357342775106,1.8037001452625725,51.94674135843913,51.55688158671061,34.119998931884766,24.795636991392247 104327,2020-05-06,JNJ,150.0,150.32000732421875,148.0399932861328,134.9014892578125,6191600.0,2.0,2.7871327588138683,143.60875451117775,128.27585318535543,53.34910895282059,46.08055809958894,10.833511998240652,130.30668055216472,128.14271977742513,34.119998931884766,24.795636991392247 104328,2020-05-06,JPM,92.16000366210938,92.76000213623047,89.93000030517578,81.33863830566406,20978000.0,2.0,-0.8007756076240611,90.80853327212826,77.27870961727605,44.61473555899734,-27.305505395981015,5.566317639372257,82.88020757039388,91.75236206054687,34.119998931884766,24.795636991392247 104329,2020-05-06,KO,45.400001525878906,45.630001068115234,44.720001220703125,40.15908432006836,11892900.0,2.0,-0.43513875814930003,44.06314836122084,39.481208557114115,44.500691880509315,-34.5461154261864,16.64016596853076,41.041239420572914,44.15301125844319,34.119998931884766,24.795636991392247 104330,2020-05-06,MCD,180.60000610351562,181.1199951171875,176.86000061035156,163.42845153808594,3916900.0,2.0,1.3305602156383713,175.02888728334585,161.89854954526743,47.57113070242013,13.147324730788066,4.836148113140684,163.42228037516276,169.5159479777018,34.119998931884766,24.795636991392247 104331,2020-05-06,MMM,147.7899932861328,148.1699981689453,145.99000549316406,126.66841888427734,2168600.0,2.0,1.5080428961011307,135.49083839255107,120.97712120217548,48.922155534409505,30.84692495527684,7.98750718784071,124.92084630330403,126.25788358052571,34.119998931884766,24.795636991392247 104332,2020-05-06,MRK,74.7614517211914,75.03816986083984,73.54962158203125,65.87483215332031,12414922.0,2.0,-0.04508825020872109,72.72324981310078,65.21927643201641,47.452125621030206,-26.906239337965165,6.750257325648039,67.42547238667807,66.97263215382894,34.119998931884766,24.795636991392247 104333,2020-05-06,MSFT,182.0800018310547,184.1999969482422,181.6300048828125,176.74090576171875,32139300.0,2.0,4.814824858627873,178.32962078637468,158.2837092917503,56.27027640124547,118.67917905954117,25.936251602836645,162.572797648112,160.16576182047527,34.119998931884766,24.795636991392247 104334,2020-05-06,NKE,88.05000305175781,88.69000244140625,87.43000030517578,85.45159149169922,7342300.0,2.0,0.9511592100555077,87.25188508300714,81.17877440185613,51.09626492338703,76.45188316165375,11.451943059868563,82.60739542643229,83.37806377410888,34.119998931884766,24.795636991392247 104335,2020-05-06,PG,115.54000091552734,116.13999938964844,112.88999938964844,103.75287628173828,7892200.0,2.0,0.22028939019118354,112.86970700044391,103.1694401858354,47.35551621025058,-29.924823015929096,19.28512900643195,105.8172098795573,106.40016543070475,34.119998931884766,24.795636991392247 104336,2020-05-06,TRV,97.62000274658203,97.81999969482422,93.2300033569336,86.01249694824219,1309000.0,2.0,-1.8722426618241457,101.72759429607282,86.38426483478656,41.89841855979051,-115.69858917675035,24.312390718470926,92.78481216430664,100.5649570465088,34.119998931884766,24.795636991392247 104337,2020-05-06,UNH,295.1000061035156,297.67999267578125,288.44000244140625,274.62432861328125,2579200.0,2.0,8.08625862967483,288.9109472021119,249.64172766361074,53.57935783901522,77.91761539266008,26.363642793407898,256.7595581054687,254.61763966878254,34.119998931884766,24.795636991392247 104338,2020-05-06,V,179.72000122070312,180.50999450683594,177.8800048828125,174.51730346679688,8540500.0,2.0,2.641940312652565,179.04470630690994,155.54860423996504,51.5894403269886,123.14652831933614,10.059498591515078,164.2204594930013,170.99588063557943,34.119998931884766,24.795636991392247 104339,2020-05-06,VZ,56.36000061035156,56.65999984741211,55.540000915527344,46.0002326965332,12460400.0,2.0,0.2805562058129638,48.65804263731259,46.200897105729396,48.595373390702335,-8.885312633767702,17.261320971178932,46.37820472717285,45.96943988800049,34.119998931884766,24.795636991392247 104340,2020-05-06,WBA,42.29999923706055,42.310001373291016,41.060001373291016,34.992801666259766,6240400.0,2.0,-0.6618842905133562,39.04167170318715,34.82880139556774,43.611599719023616,-119.05931369319461,11.27662266273105,36.840676371256514,39.08613897959391,34.119998931884766,24.795636991392247 104341,2020-05-06,WMT,125.20999908447266,125.48999786376953,122.8499984741211,116.70799255371094,5769700.0,2.0,0.9828398560351843,126.88332246694499,113.14610868539877,51.78757477461457,11.723368552173815,2.369254648277384,116.54423751831055,112.68356768290202,34.119998931884766,24.795636991392247 104342,2020-05-07,AAPL,75.80500030517578,76.2925033569336,75.49250030517578,74.25157928466797,115215200.0,3.0,2.0410039339772226,74.45639764183078,64.61680182105984,56.08705210391438,134.67484191822922,34.10049374368572,66.97773780822754,67.86479409535725,31.440000534057617,32.15453829543974 104343,2020-05-07,AMGN,236.89999389648438,237.97000122070312,232.10000610351562,209.44398498535156,2451200.0,3.0,5.264879827076754,220.01729869780985,196.44164600433857,54.06003380193057,62.304220638240835,19.75166239037668,200.4455307006836,193.2766087849935,31.440000534057617,32.15453829543974 104344,2020-05-07,AXP,85.30000305175781,87.37000274658203,84.93000030517578,82.67739868164062,4627600.0,3.0,-0.7709162952320838,90.4727584972451,74.68755873297953,46.215821147000106,3.374245134545525,1.633470595133129,81.97142918904622,91.78847808837891,31.440000534057617,32.15453829543974 104345,2020-05-07,BA,122.80999755859375,130.7100067138672,122.36000061035156,128.64999389648438,29525000.0,3.0,-9.799146568030352,154.2012459266155,119.47475428700756,39.4791276965188,-97.16095739554699,12.601954444117272,139.8813331604004,189.13141593933105,31.440000534057617,32.15453829543974 104346,2020-05-07,CAT,109.0199966430664,110.05000305175781,106.77999877929688,99.26668548583984,4377900.0,3.0,-1.0901833301069388,112.5542571466363,96.82543798275822,45.21981944638838,-101.56041634989633,11.341830464718175,105.12675755818685,106.3157517751058,31.440000534057617,32.15453829543974 104347,2020-05-07,CRM,166.5,171.27000427246094,166.02000427246094,169.89999389648438,6460900.0,3.0,3.19065779424443,168.04942085563022,148.186577679526,54.38301659787285,165.81074405474723,23.8931487917253,153.44499969482422,159.1638333638509,31.440000534057617,32.15453829543974 104348,2020-05-07,CSCO,41.59000015258789,41.77000045776367,41.220001220703125,37.17097091674805,20173600.0,3.0,0.2871167559600778,39.00049182816201,36.22288272933311,49.61071096693058,17.311337695082088,0.625717789967988,36.99984957377116,36.55942726135254,31.440000534057617,32.15453829543974 104349,2020-05-07,CVX,92.9800033569336,94.05999755859375,91.91000366210938,79.09429168701172,9749600.0,3.0,2.5784093934261136,81.80267214145566,67.57829099330998,52.34347796940365,105.96699542146592,13.12442660603754,71.32743695576985,73.43735103607177,31.440000534057617,32.15453829543974 104350,2020-05-07,DIS,101.8499984741211,105.61000061035156,101.83000183105469,105.56999969482422,20868800.0,3.0,0.05088289806086266,110.11338312581165,97.97561605021374,47.749855099462835,47.4739452854431,4.376991361877929,102.22366638183594,108.53999989827474,31.440000534057617,32.15453829543974 104351,2020-05-07,GS,179.17999267578125,183.3800048828125,179.17999267578125,167.60203552246094,2480100.0,3.0,1.7372032416481602,173.23833155846916,157.4824554898707,49.43526487886612,59.606865438963766,3.6977428454749246,158.70745391845702,167.4849422454834,31.440000534057617,32.15453829543974 104352,2020-05-07,HD,226.50999450683594,231.6300048828125,226.4199981689453,211.1897735595703,4501300.0,3.0,6.958387450756277,213.679451204015,176.30046822957874,56.08733332418734,142.3711413833668,37.818842719124866,187.84613952636718,191.7659464518229,31.440000534057617,32.15453829543974 104353,2020-05-07,HON,134.6199951171875,135.64999389648438,132.00999450683594,123.6822738647461,3096500.0,3.0,-0.8812648058030703,135.39680641766728,120.01795112017453,44.90557146911072,-48.59210816598132,12.567823993132635,126.51377461751302,135.20888595581056,31.440000534057617,32.15453829543974 104354,2020-05-07,IBM,117.57170104980469,117.83938598632812,115.53536987304688,98.55598449707031,4615580.0,3.0,1.3757159462047497,103.12312739311788,92.7958980280247,50.1330964111456,51.34298212513043,5.672274336085965,95.1300443013509,98.25938097635905,31.440000534057617,32.15453829543974 104355,2020-05-07,INTC,59.93000030517578,60.099998474121094,58.91999816894531,53.628883361816406,14733500.0,3.0,0.7098885038087701,55.680014467869725,51.00128283437637,51.73986999982028,56.46788322858047,2.586531002937403,52.19441553751628,51.43812910715739,31.440000534057617,32.15453829543974 104356,2020-05-07,JNJ,149.3699951171875,149.52999877929688,147.1300048828125,134.45509338378906,5570500.0,3.0,2.462906140375793,143.4103497455821,128.86872206227923,53.01538114900014,36.48056725884104,7.243739530602303,131.16272099812826,128.09053548177084,31.440000534057617,32.15453829543974 104357,2020-05-07,JPM,91.33999633789062,92.91000366210938,90.58000183105469,82.18562316894531,16771900.0,3.0,-0.8434559154385681,90.7035650477078,77.10524766591524,45.15120324254231,-15.865821867945835,5.127070303002455,82.89292348225912,91.07099914550781,31.440000534057617,32.15453829543974 104358,2020-05-07,KO,45.150001525878906,45.2400016784668,44.5,40.02447509765625,16466000.0,3.0,-0.4868644455322908,43.97911113711108,39.27628017453443,44.29246655685161,-55.10159761608879,18.054943640283604,41.13068110148112,43.936557070414224,31.440000534057617,32.15453829543974 104359,2020-05-07,MCD,179.5,181.55999755859375,178.3000030517578,167.2608642578125,3039600.0,3.0,1.1919240798343935,174.86988775524785,162.39277093615843,49.23648419193081,27.91997738463201,3.963874087058344,163.98067779541014,169.00390243530273,31.440000534057617,32.15453829543974 104360,2020-05-07,MMM,147.6999969482422,147.85000610351562,144.89999389648438,126.26983642578125,2800800.0,3.0,1.211751091796259,135.38962647473832,120.79675047838666,48.690587118506826,19.396060052279967,5.069063420119674,125.33094482421875,126.03764203389485,31.440000534057617,32.15453829543974 104361,2020-05-07,MRK,73.47328186035156,73.58778381347656,71.97518920898438,64.57648468017578,12602410.0,3.0,-0.2839946688728787,72.92694170113512,64.50136564139419,46.068187642343375,-75.98210511035495,15.746744426716313,67.63560231526692,66.84519481658936,31.440000534057617,32.15453829543974 104362,2020-05-07,MSFT,184.1699981689453,184.5500030517578,182.5800018310547,177.76724243164062,28316000.0,3.0,5.027617276704632,179.25074748543088,159.15090504142458,56.62820533772638,120.65359278892771,26.582070793662858,163.75662180582682,160.1603131612142,31.440000534057617,32.15453829543974 104363,2020-05-07,NKE,89.4000015258789,90.23999786376953,88.37999725341797,85.56753540039062,4565900.0,3.0,0.9910099504480172,87.3428150689909,81.40282778379229,51.19187376480886,96.93614268183939,16.77291137143655,82.91497192382812,83.19797395070394,31.440000534057617,32.15453829543974 104364,2020-05-07,PG,114.05999755859375,114.13999938964844,111.81999969482422,102.89973449707031,8762800.0,3.0,-0.11359139946705454,113.11016416824287,102.73014802658133,46.70870191795486,-72.3835494862488,23.101294090227213,106.18166173299154,106.22942301432292,31.440000534057617,32.15453829543974 104365,2020-05-07,TRV,94.19999694824219,97.9000015258789,94.19999694824219,88.32667541503906,1333100.0,3.0,-1.983695630993779,101.60233427416607,85.66682389844136,43.470306649474864,-99.95929162467834,24.045077701571927,92.89606501261393,99.93988380432128,31.440000534057617,32.15453829543974 104366,2020-05-07,UNH,291.05999755859375,292.2900085449219,284.5199890136719,271.0390319824219,3162300.0,3.0,7.407195266847452,288.4964989693901,251.68907231967245,52.74131672109455,59.06466410823215,20.631677023605484,258.3607493082682,254.54574584960938,31.440000534057617,32.15453829543974 104367,2020-05-07,V,181.75,184.97999572753906,181.7100067138672,178.3633270263672,9262200.0,3.0,3.108108888208278,180.35134981017362,155.00140897888886,52.87685762992682,153.44283847267522,16.902963165269348,164.90181579589844,170.6554443359375,31.440000534057617,32.15453829543974 104368,2020-05-07,VZ,56.099998474121094,56.150001525878906,55.18000030517578,45.950618743896484,14083100.0,3.0,0.1747667457825628,48.758264312882595,45.96798156724436,48.478205020441614,-33.45153094273382,20.76295220883147,46.54827664693197,45.93519134521485,31.440000534057617,32.15453829543974 104369,2020-05-07,WBA,41.560001373291016,41.869998931884766,40.40999984741211,34.534149169921875,6894000.0,3.0,-0.7648410651274631,39.19467240431315,34.46941031358236,42.98429299115117,-140.74564932650586,15.336194518379473,36.818593470255536,38.91810003916422,31.440000534057617,32.15453829543974 104370,2020-05-07,WMT,123.45999908447266,123.9800033569336,121.5,115.88088989257812,9115200.0,3.0,0.7126545515838245,126.83539351872078,113.24952164241203,51.08112523929172,-9.633244529807577,3.387708543378559,116.95522944132487,112.80242983500163,31.440000534057617,32.15453829543974 104371,2020-05-08,AAPL,76.41000366210938,77.5875015258789,76.07250213623047,76.01888275146484,133838400.0,4.0,2.2910553406988328,75.39851628971186,64.72534921932134,57.609486241120244,146.9561028462939,39.02993724708026,67.40577901204428,67.79866619110108,27.979999542236328,36.20531921967165 104372,2020-05-08,AMGN,234.9499969482422,235.72999572753906,231.60000610351562,210.78143310546875,1534300.0,4.0,4.975900002448242,219.26252622440543,198.68737917110238,54.530901799844436,56.477334202001444,18.49553849180393,201.53255920410157,193.41753667195638,27.979999542236328,36.20531921967165 104373,2020-05-08,AXP,88.5,89.66000366210938,87.55000305175781,85.31796264648438,3913100.0,4.0,-0.5040571822334243,89.45131372502222,75.20186239192115,47.58343253337218,52.03315239758427,3.677931278338685,81.86737416585287,91.1052360534668,27.979999542236328,36.20531921967165 104374,2020-05-08,BA,132.57000732421875,135.5500030517578,131.55999755859375,133.44000244140625,22695700.0,4.0,-8.959411546189585,151.8229778460272,120.0130229779474,40.62222206562786,-47.88659024576401,7.117009881204149,138.310999806722,185.59883232116698,27.979999542236328,36.20531921967165 104375,2020-05-08,CAT,108.97000122070312,112.19999694824219,108.30000305175781,103.72624206542969,3911300.0,4.0,-0.944900039100375,110.46946875358678,97.82008202766322,47.89962217777224,-55.85253011387007,4.984845785762208,105.20741424560546,105.91158383687338,27.979999542236328,36.20531921967165 104376,2020-05-08,CRM,172.9499969482422,176.0800018310547,171.14999389648438,175.89999389648438,5403400.0,4.0,4.177763979104554,171.74428705710292,146.62671056252597,56.422177544952305,195.21145888049702,30.947389941887398,154.15066630045573,158.93783315022787,27.979999542236328,36.20531921967165 104377,2020-05-08,CSCO,42.02000045776367,43.02000045776367,41.70000076293945,38.62654495239258,21959100.0,4.0,0.3625651539831267,39.121869986658936,36.26233564078247,52.22783509945111,88.22464921256291,11.70048750311088,37.08344395955404,36.46252320607503,27.979999542236328,36.20531921967165 104378,2020-05-08,CVX,95.0,95.55999755859375,94.06999969482422,81.51048278808594,8585900.0,4.0,2.778750451867623,82.77449456802725,67.55928839095714,53.85587327557554,124.64202528747899,16.808982460778633,71.87072614034017,73.219983736674,27.979999542236328,36.20531921967165 104379,2020-05-08,DIS,109.05000305175781,109.18000030517578,106.62999725341797,109.16000366210938,24079700.0,4.0,0.46185221375426977,110.76350121111399,97.79149833112233,49.76925965859303,128.57021049336285,4.682475438679226,102.35033315022787,107.9951665242513,27.979999542236328,36.20531921967165 104380,2020-05-08,GS,185.02999877929688,185.91000366210938,182.74000549316406,170.4242401123047,2277500.0,4.0,2.0578328126920837,173.41472375691507,157.40994360148335,50.409531659292064,76.9235744790147,7.307732655967909,159.30804799397785,166.69115409851074,27.979999542236328,36.20531921967165 104381,2020-05-08,HD,232.6999969482422,235.5500030517578,231.14999389648438,215.77342224121094,4365200.0,4.0,7.610370888077824,216.7917014395766,176.21638877038433,57.38320961069144,151.3483993279107,41.63077264517677,189.04943186442057,191.6807403564453,27.979999542236328,36.20531921967165 104382,2020-05-08,HON,134.6699981689453,137.32000732421875,134.39999389648438,127.51972198486328,2740400.0,4.0,-0.7654533325611794,134.57695133965134,120.23052699286819,46.88237409322138,4.968084182337784,8.726841288684353,126.49856287638346,134.53680025736492,27.979999542236328,36.20531921967165 104383,2020-05-08,IBM,117.27533721923828,117.81070709228516,115.73613739013672,99.98682403564453,5232615.0,4.0,1.400751614964122,103.32095283003343,92.84992271928297,51.14988618226892,55.95328685745286,5.67227433608596,95.44422785441081,97.84931182861328,27.979999542236328,36.20531921967165 104384,2020-05-08,INTC,59.66999816894531,59.779998779296875,59.04999923706055,54.082061767578125,20384500.0,4.0,0.7280201916263991,55.66149665525768,51.27819870301869,52.21336312934198,56.91893163902992,2.5865310029373996,52.32861544291178,51.32617842356364,27.979999542236328,36.20531921967165 104385,2020-05-08,JNJ,148.9199981689453,149.17999267578125,147.88999938964844,135.46632385253906,4712100.0,4.0,2.261483087649367,142.8593396039112,130.10025435971184,53.694199921883396,37.10222183249608,7.243739530602314,131.83473892211913,128.06878306070965,27.979999542236328,36.20531921967165 104386,2020-05-08,JPM,92.80000305175781,94.08000183105469,92.11000061035156,83.52819061279297,20487800.0,4.0,-0.7601834725881531,88.88264321960084,78.01970053039916,46.008747326599895,19.28585598604821,1.6022240428035504,82.76044082641602,90.41201235453288,27.979999542236328,36.20531921967165 104387,2020-05-08,KO,45.08000183105469,46.220001220703125,44.880001068115234,41.37956237792969,13985100.0,4.0,-0.4137438255907995,43.574855056792984,39.42118452450585,46.88087839472056,-11.663768271602255,9.227634007511272,41.185123697916666,43.74535655975342,27.979999542236328,36.20531921967165 104388,2020-05-08,MCD,183.1999969482422,183.42999267578125,179.91000366210938,167.3624725341797,3411600.0,4.0,1.0778283478481967,174.7613295901301,162.2732330929754,49.28067068250872,37.13736395304311,0.17718380031408731,164.40794067382814,168.46708908081055,27.979999542236328,36.20531921967165 104389,2020-05-08,MMM,147.0800018310547,149.17999267578125,146.3800048828125,128.66976928710938,2169700.0,4.0,1.1572521446913129,135.42571067428162,120.82391243362854,50.16003976543384,39.893927308472605,8.301427144946034,125.68703765869141,125.83808046976725,27.979999542236328,36.20531921967165 104390,2020-05-08,MRK,72.99618530273438,73.43511199951172,72.4904556274414,65.25982666015625,8791672.0,4.0,-0.41342404499167174,72.85084831962897,64.05726020087886,46.91120066014352,-75.48630616485518,15.746744426716292,67.71731936136881,66.75738595326742,27.979999542236328,36.20531921967165 104391,2020-05-08,MSFT,184.97999572753906,185.0,183.36000061035156,178.8129425048828,30877800.0,4.0,5.220457869055281,180.06887985033677,160.2246977253468,56.999174170142986,121.83266169168931,27.45149429685908,164.67869974772137,160.16794815063477,27.979999542236328,36.20531921967165 104392,2020-05-08,NKE,90.11000061035156,90.63999938964844,89.58999633789062,87.40332794189453,5488000.0,4.0,1.157383468876077,87.80066379507376,81.29957653085397,52.70633417359112,120.65651630341195,18.130071143962397,83.1133669535319,83.00062478383383,27.979999542236328,36.20531921967165 104393,2020-05-08,PG,113.5199966430664,116.30000305175781,113.38999938964844,106.36734008789062,9279900.0,4.0,-0.09726631404021191,113.00670239543648,103.02163012409478,49.60301385789202,-27.813786472657934,11.704593026181374,106.46547241210938,106.12725741068522,27.979999542236328,36.20531921967165 104394,2020-05-08,TRV,97.5,97.62000274658203,95.51000213623047,89.74654388427734,1125200.0,4.0,-1.9351442545236637,100.36419316564421,85.76169642175815,44.424619211220424,-83.94736523118124,24.045077701571937,92.85518976847331,99.36396840413411,27.979999542236328,36.20531921967165 104395,2020-05-08,UNH,289.489990234375,290.0,285.6600036621094,272.94110107421875,3200000.0,4.0,6.942485092275945,287.31135811041787,255.0491841869454,53.1435349937628,56.70133880698562,20.631677023605494,259.36280212402346,254.30528004964194,27.979999542236328,36.20531921967165 104396,2020-05-08,V,185.02999877929688,185.75,183.6199951171875,180.67684936523438,6470100.0,4.0,3.622475122434082,182.16817169611656,154.29740752751624,53.64398998481865,153.11482954124546,18.05115054411686,165.42926686604818,170.29670639038085,27.979999542236328,36.20531921967165 104397,2020-05-08,VZ,56.220001220703125,57.029998779296875,56.029998779296875,47.124603271484375,11097900.0,4.0,0.18354280926111244,48.7426833081835,45.947186000288184,51.34954223077862,6.95988197560691,8.73796054851918,46.65932744344075,45.92678025563558,27.979999542236328,36.20531921967165 104398,2020-05-08,WBA,41.2400016784668,41.79999923706055,40.880001068115234,35.39198303222656,5965600.0,4.0,-0.7683578759931038,39.16719890417688,34.300685159543825,44.5281022204586,-105.19039746933043,15.336194518379473,36.705348078409834,38.74358952840169,27.979999542236328,36.20531921967165 104399,2020-05-08,WMT,122.75,123.01000213623047,121.62000274658203,116.8791275024414,6943600.0,4.0,0.572480979349379,126.71483963075625,113.52916824277892,51.900335502648225,-16.71498215222746,3.3877085433785563,117.38624496459961,112.93086166381836,27.979999542236328,36.20531921967165 104458,2020-05-11,AAPL,77.0250015258789,79.26249694824219,76.80999755859375,77.21508026123047,145946400.0,0.0,2.556278832889973,76.57162955784179,64.59393745875977,58.61413212522346,158.928887192716,44.744695642260275,67.9608834584554,67.76196791330973,27.56999969482422,31.508349044169584 104459,2020-05-11,AMGN,233.07000732421875,243.49000549316406,232.50999450683594,217.8906707763672,2163700.0,0.0,5.259904569407013,219.10874926789768,201.03765728727808,56.956851969864886,84.22554094304772,30.57678175436194,202.86314595540364,193.7122589111328,27.56999969482422,31.508349044169584 104460,2020-05-11,AXP,87.5,87.6500015258789,85.30000305175781,81.34281921386719,5917600.0,0.0,-0.6063407472183684,88.9958135785077,75.18072832212707,45.7709354267052,4.305886898728089,1.7167109310719182,81.77491175333658,90.33646481831869,27.56999969482422,31.508349044169584 104461,2020-05-11,BA,130.9199981689453,131.0,127.94999694824219,128.91000366210938,20055400.0,0.0,-8.560765359948391,150.23899846984224,119.75500253723787,39.885211257487306,-79.06079417497759,10.589498129323573,137.2079999287923,182.03366559346517,27.56999969482422,31.508349044169584 104462,2020-05-11,CAT,110.16000366210938,110.7699966430664,108.18000030517578,100.48798370361328,4207300.0,0.0,-1.0786286116008057,110.46253279940642,97.41144409878693,46.201840973947846,-89.9433664355069,5.3074176049322,105.33476206461589,105.45145874023437,27.56999969482422,31.508349044169584 104463,2020-05-11,CRM,175.55999755859375,183.3000030517578,174.16000366210938,182.6699981689453,8696000.0,0.0,5.44358524562594,176.6577695231575,144.73022791336595,58.583214911363136,221.07970085885006,39.88758214127562,155.3729995727539,158.8383331298828,27.56999969482422,31.508349044169584 104464,2020-05-11,CSCO,42.779998779296875,43.650001525878906,42.61000061035156,38.92304229736328,26182700.0,0.0,0.44119755996484855,39.28149678636936,36.29139330457302,52.74501717711405,127.72296399583246,17.167099416035587,37.22913856506348,36.40927842458089,27.56999969482422,31.508349044169584 104465,2020-05-11,CVX,94.20999908447266,94.5999984741211,93.18000030517578,79.71753692626953,7101000.0,0.0,2.761019127460443,83.28578914215055,67.77029148529087,52.57507126970176,106.12093361665576,13.749149186708486,72.57054201761882,72.97807890574137,27.56999969482422,31.508349044169584 104466,2020-05-11,DIS,108.4000015258789,108.80999755859375,106.41000366210938,107.7699966430664,20555900.0,0.0,0.6676896964535928,111.14809561418743,97.83390359235555,49.01055839829195,106.55329587465629,4.087359745963409,102.72933298746744,107.442999903361,27.56999969482422,31.508349044169584 104467,2020-05-11,GS,182.5399932861328,184.85000610351562,181.25999450683594,168.37425231933594,2212200.0,0.0,2.122055441134165,173.697248998483,157.49329207817718,49.69010568029489,64.56502485299215,4.849935701466855,160.06859436035157,165.8677677154541,27.56999969482422,31.508349044169584 104468,2020-05-11,HD,231.77000427246094,238.77000427246094,231.25,217.7339324951172,4378300.0,0.0,8.190850229446767,219.57743124974738,176.90707650171746,57.932499358367615,145.96402455983656,44.612264228629265,190.46104532877604,191.6164749145508,27.56999969482422,31.508349044169584 104469,2020-05-11,HON,135.75999450683594,135.9199981689453,134.14999389648438,125.07011413574219,2356400.0,0.0,-0.8614050456769178,134.46072088408602,120.00586541962493,45.79726726797282,-25.724320188496627,9.22250828272241,126.59201532999674,133.84025433858235,27.56999969482422,31.508349044169584 104470,2020-05-11,IBM,116.45315551757812,118.02103424072266,115.36328887939453,99.66163635253906,3697924.0,0.0,1.3784625759955134,103.47217252407185,92.94611055698283,50.905850755138765,50.38388315934879,6.787434103943562,95.87752990722656,97.44719263712565,27.56999969482422,31.508349044169584 104471,2020-05-11,INTC,59.7400016784668,60.84000015258789,59.709999084472656,54.49897766113281,18684400.0,0.0,0.7671876514636438,55.77043260485507,51.32875486462735,52.655439986595304,81.23686170983221,8.47830469341556,52.57194557189941,51.22147668202718,27.56999969482422,31.508349044169584 104472,2020-05-11,JNJ,148.4499969482422,150.10000610351562,148.1199951171875,135.83982849121094,5887500.0,0.0,2.1076963583971065,141.63828104525243,132.1721910616812,53.94842112563361,38.531486894870966,10.589315879176718,132.62275772094728,128.06834309895834,27.56999969482422,31.508349044169584 104473,2020-05-11,JPM,91.11000061035156,91.11000061035156,89.33000183105469,81.06831359863281,31907600.0,0.0,-0.8825079760703858,88.06132617180322,78.10034603889014,44.68456607423565,-45.83945458958394,9.324391508862586,82.75374933878581,89.71381200154623,27.56999969482422,31.508349044169584 104474,2020-05-11,KO,45.689998626708984,46.11000061035156,45.52000045776367,40.8680419921875,10874600.0,0.0,-0.39254560625891344,43.50933249820331,39.36196648250959,46.04542001183858,-17.000618003084853,9.22763400751127,41.266787974039715,43.54266535441081,27.56999969482422,31.508349044169584 104475,2020-05-11,MCD,179.3699951171875,182.8800048828125,178.52000427246094,167.0392608642578,2631300.0,0.0,0.9503708935877739,174.75257251873808,162.35217754229706,49.13991904401295,25.799818978134116,2.984908117429627,164.92724609375,167.92549997965494,27.56999969482422,31.508349044169584 104476,2020-05-11,MMM,147.82000732421875,147.9600067138672,145.58999633789062,126.26116943359375,3034600.0,0.0,0.9092264611270338,135.42273370455217,120.76884115506698,48.71166695927259,13.85156497898877,6.009475902592222,126.0477508544922,125.63548622131347,27.56999969482422,31.508349044169584 104477,2020-05-11,MRK,72.5477066040039,74.49427795410156,72.4427490234375,66.54964447021484,10622528.0,0.0,-0.4072259924875823,72.81582757278925,63.8676288481092,48.48354886266375,-62.74426286208123,7.755196023268562,67.89328142801921,66.70914732615152,27.56999969482422,31.508349044169584 104478,2020-05-11,MSFT,183.14999389648438,187.50999450683594,182.85000610351562,180.80752563476562,30892700.0,0.0,5.471163450414053,181.03938186652738,161.30975448601168,57.71285923979725,130.28420352952244,32.2361862674556,165.8741439819336,160.22491989135742,27.56999969482422,31.508349044169584 104479,2020-05-11,NKE,89.44999694824219,91.41999816894531,89.13999938964844,87.85746765136719,4937600.0,0.0,1.3107712055069811,88.1234907026306,81.60188695239869,53.07891709998059,119.55379524661333,20.821419759992395,83.36136118570964,82.80490309397379,27.56999969482422,31.508349044169584 104480,2020-05-11,PG,115.75,116.01000213623047,114.91999816894531,105.78022766113281,6947500.0,0.0,-0.13020273626436563,113.00118707729057,103.03890157627389,49.135601544110614,-28.548061769809735,11.704593026181374,106.64496358235677,105.99237289428712,27.56999969482422,31.508349044169584 104481,2020-05-11,TRV,96.62999725341797,96.70999908447266,94.45999908447266,88.05931854248047,1016200.0,0.0,-2.0096459753867606,99.78037312052423,85.3396265743,43.52145718233288,-103.73621648401402,26.418062382728102,92.71873601277669,98.74207242329915,27.56999969482422,31.508349044169584 104482,2020-05-11,UNH,285.55999755859375,290.1000061035156,285.260009765625,274.54827880859375,3490700.0,0.0,6.627487195370634,285.31635633494227,259.43883470509684,53.489547360461415,55.438481056278235,19.997011244569745,260.82863260904946,254.11180165608724,27.56999969482422,31.508349044169584 104483,2020-05-11,V,183.8699951171875,184.6199951171875,181.42999267578125,179.1833038330078,8683100.0,0.0,3.865043609670664,183.60872725030902,154.27910996892928,53.067052115264964,125.88606213334668,13.29187178024733,166.14511464436848,169.9088473002116,27.56999969482422,31.508349044169584 104484,2020-05-11,VZ,56.869998931884766,56.90999984741211,56.2400016784668,46.62855529785156,12636800.0,0.0,0.14875620800139444,48.75152452582423,45.91602270012792,50.12841270948443,-8.37664065025584,8.73796054851918,46.774837239583334,45.90437590281169,27.56999969482422,31.508349044169584 104485,2020-05-11,WBA,41.779998779296875,41.900001525878906,41.22999954223633,35.425960540771484,4923500.0,0.0,-0.7596465405082569,39.10686476664188,34.15717789693234,44.58957773609978,-88.69464030085047,14.415848139812947,36.64051526387532,38.58227513631185,27.56999969482422,31.508349044169584 104486,2020-05-11,WMT,123.04000091552734,124.30999755859375,123.01000213623047,117.57313537597656,8447300.0,0.0,0.511496831705827,126.72906763624366,113.41214787889305,52.472756138590206,-6.897409709463747,2.6372319428225097,117.84796549479167,113.04588737487794,27.56999969482422,31.508349044169584 104487,2020-05-12,AAPL,79.4574966430664,79.92250061035156,77.72750091552734,76.3326416015625,162301200.0,1.0,2.6645496663665966,77.4016968011044,64.37997739323154,57.57285345310445,153.20902144227054,46.84332366441007,68.42896270751953,67.71023667653402,33.040000915527344,27.777304529226573 104488,2020-05-12,AMGN,242.67999267578125,244.5,237.0500030517578,212.92678833007812,2241000.0,1.0,5.02649411111625,219.11752808290123,201.96331450743082,54.843309866267234,82.17791265647482,31.979563485458247,203.7227767944336,193.91766662597655,33.040000915527344,27.777304529226573 104489,2020-05-12,AXP,86.0999984741211,87.26000213623047,83.0999984741211,79.255126953125,5504900.0,1.0,-0.8461071309299513,88.77688181864697,74.89919163716358,44.842925908839554,-21.96713646332368,6.786167977613462,81.56419550577799,89.51062075297038,33.040000915527344,27.777304529226573 104490,2020-05-12,BA,129.72000122070312,133.1199951171875,125.19999694824219,125.22000122070312,22579000.0,1.0,-8.445236316367925,149.77190062019318,118.64410050895722,39.2846124313354,-86.52420142410998,13.231043566683878,136.30600001017254,178.4458324432373,33.040000915527344,27.777304529226573 104491,2020-05-12,CAT,109.11000061035156,109.33000183105469,105.0,97.1479263305664,3874100.0,1.0,-1.4375529689698254,110.49732668443612,96.41254041151116,44.51818718266121,-135.22413808003478,13.61494586104324,105.15916366577149,104.96210009256998,33.040000915527344,27.777304529226573 104492,2020-05-12,CRM,183.0,183.02000427246094,177.00999450683594,177.5399932861328,5904600.0,1.0,5.964059235916949,179.2517414118848,144.11925468186521,56.39111897912317,191.3828642084692,39.887582141275615,156.2959991455078,158.63149973551432,33.040000915527344,27.777304529226573 104493,2020-05-12,CSCO,43.939998626708984,44.29999923706055,43.189998626708984,38.83319854736328,25817100.0,1.0,0.4906092306346892,39.34727403077599,36.265150056748425,52.56662780369793,146.132823278931,22.46144034796575,37.32733548482259,36.35972836812337,33.040000915527344,27.777304529226573 104494,2020-05-12,CVX,93.12999725341797,94.02999877929688,91.0,77.77946472167969,8749100.0,1.0,2.5610584082287318,83.46331607106644,68.14686840769333,51.21313641586871,81.85817482666897,6.448026000777627,73.11553904215495,72.70799961090088,33.040000915527344,27.777304529226573 104495,2020-05-12,DIS,109.05999755859375,109.44000244140625,104.48999786376953,104.55999755859375,17049700.0,1.0,0.5652810770555021,111.03539556252163,97.79960352195103,47.28839111144583,69.28524481259606,1.1551319501772244,102.88799947102865,106.85999997456868,33.040000915527344,27.777304529226573 104496,2020-05-12,GS,183.88999938964844,184.3000030517578,176.75,162.90457153320312,3549200.0,1.0,1.7118615352803772,173.70375430439816,157.39302456523075,47.8068989786816,36.587258249463595,2.4296648548086566,160.60759531656902,164.9725597381592,33.040000915527344,27.777304529226573 104497,2020-05-12,HD,238.57000732421875,239.25,232.89999389648438,214.3651885986328,4399600.0,1.0,8.283567006817435,221.60703323878178,177.24570571385496,56.634939709317436,131.24561946495814,45.05944969422036,191.5900899251302,191.45537796020508,33.040000915527344,27.777304529226573 104498,2020-05-12,HON,135.32000732421875,136.02999877929688,127.5,118.83892822265625,4870400.0,1.0,-1.4238389673023448,134.5413590068712,118.71438897896864,43.16807136944444,-112.45386978342894,21.364998287761207,126.46285934448242,133.02920163472493,33.040000915527344,27.777304529226573 104499,2020-05-12,IBM,117.60037994384766,118.85277557373047,114.97132110595703,97.76741790771484,5004587.0,1.0,1.1941849336153751,103.36318053430891,92.89168015294696,49.483241664369054,39.44063093723815,3.859485404159387,96.11666412353516,97.06176935831705,33.040000915527344,27.777304529226573 104500,2020-05-12,INTC,60.220001220703125,60.63999938964844,58.2599983215332,52.92192840576172,16754900.0,1.0,0.6633270295234581,55.63434047794752,51.28998660945483,50.81589278315809,34.6566981962924,0.3360522216454596,52.668976465861,51.0930445988973,33.040000915527344,27.777304529226573 104501,2020-05-12,JNJ,150.10000610351562,150.33999633789062,147.02999877929688,134.04515075683594,7039200.0,1.0,1.820023673096614,141.5337753432349,132.37782133645257,52.51532228310815,25.59861984532333,5.758318310091249,133.05184148152668,128.03738810221355,33.040000915527344,27.777304529226573 104502,2020-05-12,JPM,90.1500015258789,90.79000091552734,86.9000015258789,78.4192123413086,27962900.0,1.0,-1.1796135081456356,87.88668454214759,77.51179186776453,43.29632006833765,-83.380494511759,15.519326052942152,82.58830312093099,88.97770220438639,33.040000915527344,27.777304529226573 104503,2020-05-12,KO,45.599998474121094,45.849998474121094,44.79999923706055,40.2219123840332,13424400.0,1.0,-0.4230069632019777,43.037159513125815,39.46620237957438,44.99757242334467,-50.2577426592067,14.58920078877259,41.26140365600586,43.32416400909424,33.040000915527344,27.777304529226573 104504,2020-05-12,MCD,181.97000122070312,182.58999633789062,176.44000244140625,163.03134155273438,3610600.0,1.0,0.5199605681785897,174.83956450834938,161.57718964204122,47.40316089720585,-3.3386275073631806,7.16190056548196,165.18612823486328,167.32216033935546,33.040000915527344,27.777304529226573 104505,2020-05-12,MMM,146.5500030517578,147.22000122070312,141.4499969482422,122.6136245727539,3030000.0,1.0,0.41357054965068585,135.37701498980243,120.06771920209209,46.603521990515404,-39.14315399450701,5.226025840326302,126.15691858927408,125.35404968261719,33.040000915527344,27.777304529226573 104506,2020-05-12,MRK,74.57061004638672,75.09542083740234,73.58778381347656,65.93462371826172,9544660.0,1.0,-0.446790700881067,72.54567056424534,63.655170195032014,47.78543537356035,-54.366347420166456,3.4229179007950292,67.90011431376139,66.64105688730875,33.040000915527344,27.777304529226573 104507,2020-05-12,MSFT,186.8000030517578,187.0399932861328,182.3000030517578,176.71189880371094,32038200.0,1.0,5.278519090876927,181.65682548831816,161.54532600093964,55.74747918696185,110.78759917218501,30.224436210092254,166.593217976888,160.18723780314127,33.040000915527344,27.777304529226573 104508,2020-05-12,NKE,91.52999877929688,91.66999816894531,88.1500015258789,85.27767944335938,5622600.0,1.0,1.2102141483196789,88.16235861051634,81.63935037385868,50.73033610018989,82.605367098844,15.662689038931681,83.45411783854166,82.56345488230387,33.040000915527344,27.777304529226573 104509,2020-05-12,PG,115.19999694824219,115.9000015258789,114.13999938964844,105.08306884765625,6734400.0,1.0,-0.21013764208750274,112.79494481237128,102.73063273279473,48.5733587142992,-45.13750786655692,14.953518265535251,106.65450032552083,105.827947362264,33.040000915527344,27.777304529226573 104510,2020-05-12,TRV,95.70999908447266,96.7300033569336,93.88999938964844,86.63021087646484,1913100.0,1.0,-2.159117211809061,98.7931999788016,85.03048242476285,42.75974279837233,-107.5005686120324,27.728314742325416,92.45351003011068,98.08292350769042,33.040000915527344,27.777304529226573 104511,2020-05-12,UNH,291.7699890136719,293.1499938964844,287.70001220703125,273.6068115234375,4214300.0,1.0,6.230064248319877,283.9997042896242,262.3912289379149,53.251251497836414,58.88725590492789,23.28675813684428,261.98316599527993,253.95660705566405,33.040000915527344,27.777304529226573 104512,2020-05-12,V,183.55999755859375,183.99000549316406,179.3699951171875,175.1908416748047,8219700.0,1.0,3.692557054461787,184.0989019688971,154.26237275034117,51.53437530012577,97.02301249379914,8.878223243127314,166.59740142822267,169.40742874145508,33.040000915527344,27.777304529226573 104513,2020-05-12,VZ,56.75,56.75,55.45000076293945,45.85141372680664,13117700.0,1.0,0.05781232148376603,48.74211185375987,45.70386631091298,48.268103617679934,-51.75337822685994,17.196112073945834,46.809912236531574,45.870927810668945,33.040000915527344,27.777304529226573 104514,2020-05-12,WBA,41.970001220703125,42.18000030517578,40.52000045776367,34.42373275756836,6303500.0,1.0,-0.8241142741530467,38.683046669129325,34.084131675597234,43.13104136187537,-107.61790194068983,19.30298715955973,36.509433619181316,38.414360682169594,33.040000915527344,27.777304529226573 104515,2020-05-12,WMT,124.4800033569336,125.66000366210938,123.77999877929688,117.67769622802734,6366700.0,1.0,0.4662292417588816,126.51750826119455,113.1811527800652,52.56074729930366,-0.2879607416867982,8.552997197871331,118.13616943359375,113.155588277181,33.040000915527344,27.777304529226573 104516,2020-05-13,AAPL,78.0374984741211,78.98750305175781,75.80249786376953,75.41100311279297,200622400.0,2.0,2.645490985041974,77.9627064546541,64.40695907268966,56.488614782425834,123.55972687363483,31.295804087287483,68.87055816650391,67.66738669077556,35.279998779296875,48.96296094817024 104517,2020-05-13,AMGN,235.22000122070312,243.94000244140625,235.22000122070312,212.58566284179688,2292700.0,2.0,4.759128395599731,217.91943030719005,204.51055016155993,54.699011854873774,74.17607118368608,27.008885023242275,204.74308115641276,194.1441680908203,35.279998779296875,48.96296094817024 104518,2020-05-13,AXP,82.0,82.12999725341797,77.4000015258789,74.3839111328125,10681600.0,2.0,-1.4129030567581964,89.22615868394722,73.90082877332817,42.75073929655979,-109.11507938608432,18.437768815814163,81.33836263020834,88.6078561147054,35.279998779296875,48.96296094817024 104519,2020-05-13,BA,125.0,125.06999969482422,119.33000183105469,121.5,26002000.0,2.0,-8.55523233326133,148.50014569524612,117.46785586115035,38.67722255707291,-130.9905117636653,18.710916898859068,135.38466669718426,174.8228323618571,35.279998779296875,48.96296094817024 104520,2020-05-13,CAT,105.13999938964844,105.29000091552734,102.55000305175781,96.66683197021484,5376100.0,2.0,-1.7407570387431974,110.83488061977228,95.51658346103828,44.27776265279775,-160.07566545208564,19.435966581527424,104.83520380655925,104.48626823425293,35.279998779296875,48.96296094817024 104521,2020-05-13,CRM,175.1699981689453,175.2100067138672,166.27000427246094,169.63999938964844,12534900.0,2.0,5.673672572910647,180.05257281426293,144.71942273017066,53.218753003352276,109.9067512403389,14.655377765504726,157.15133260091145,158.27399978637695,35.279998779296875,48.96296094817024 104522,2020-05-13,CSCO,43.40999984741211,43.56999969482422,41.310001373291016,37.692108154296875,36986700.0,2.0,0.43270393577945043,39.34977172014773,36.301288002752656,50.33011741089634,47.985029103657475,2.2545004487424984,37.41746164957682,36.29679724375407,35.279998779296875,48.96296094817024 104523,2020-05-13,CVX,89.9000015258789,90.0,87.31999969482422,75.73038482666016,12215100.0,2.0,2.2117488114133863,83.29982433390917,68.8405588142842,49.802106022100325,33.71577461801359,4.601372613802047,73.57771898905436,72.40149224599203,35.279998779296875,48.96296094817024 104524,2020-05-13,DIS,104.5,104.54000091552734,101.5999984741211,102.91999816894531,21085800.0,2.0,0.3477782920046195,111.03092605009071,97.75907257661827,46.426185740193596,-1.6225779738857755,8.565010421337018,103.09866612752279,106.25633328755697,35.279998779296875,48.96296094817024 104525,2020-05-13,GS,175.66000366210938,176.8800048828125,170.75999450683594,157.93130493164062,3445300.0,2.0,0.9742483298824993,174.06485955189524,156.41417029429616,46.16135448123258,-18.632314814366676,11.18440966598305,161.13495381673178,164.05339698791505,35.279998779296875,48.96296094817024 104526,2020-05-13,HD,233.0399932861328,236.3000030517578,228.5399932861328,211.7880401611328,6237200.0,2.0,8.056224241859212,222.24103549099982,179.52206417941034,55.64853866134172,106.08694698741677,34.51424035473316,192.92132059733072,191.26793823242187,35.279998779296875,48.96296094817024 104527,2020-05-13,HON,127.12999725341797,127.13999938964844,121.87999725341797,114.53581237792969,5786200.0,2.0,-2.1915347400377527,135.66117826069626,116.4889819565889,41.46737978826219,-217.6056596576602,29.84275726776209,126.1269297281901,132.16789156595866,35.279998779296875,48.96296094817024 104528,2020-05-13,IBM,114.6749496459961,114.71319580078125,109.79923248291016,94.08467102050781,6153409.0,2.0,0.7424185397954375,103.46110231280414,92.68081358075054,46.8499895317185,-39.718349941625625,18.68054174733992,96.2865203857422,96.60961901346842,35.279998779296875,48.96296094817024 104529,2020-05-13,INTC,58.45000076293945,59.22999954223633,56.900001525878906,52.332794189453125,21065000.0,2.0,0.5273990032890268,55.65008804943762,51.20179183337488,50.138975823973354,-21.08070416213538,7.84373570167996,52.787527338663736,50.97176717122396,35.279998779296875,48.96296094817024 104530,2020-05-13,JNJ,146.0800018310547,148.9499969482422,146.00999450683594,134.03604125976562,6970500.0,2.0,1.5731713965496397,141.56845656504996,132.29485825428597,52.50799818673335,11.509704154986162,1.330356504760063,133.5377108256022,128.0212178548177,35.279998779296875,48.96296094817024 104531,2020-05-13,JPM,86.37999725341797,86.86000061035156,83.4000015258789,75.71603393554688,35451600.0,2.0,-1.6145837721041545,88.4459502558259,76.34340979056081,41.92150231081761,-147.98093943721517,23.559998026604443,82.4359016418457,88.2235907236735,35.279998779296875,48.96296094817024 104532,2020-05-13,KO,44.709999084472656,44.779998779296875,43.52000045776367,39.43218231201172,15854800.0,2.0,-0.5050505168291437,42.90725712898815,39.26675524588978,43.73904335893316,-108.98982839694347,23.208843975811906,41.25213038126628,43.0987278620402,35.279998779296875,48.96296094817024 104533,2020-05-13,MCD,176.17999267578125,176.57000732421875,171.00999450683594,159.59600830078125,4729100.0,2.0,-0.09722465351634924,175.46209011090633,160.49107761370306,45.962757476287464,-72.39291964148423,17.119961464953267,165.41607564290365,166.67594273885092,35.279998779296875,48.96296094817024 104534,2020-05-13,MMM,140.7100067138672,140.72999572753906,135.0,117.93501281738281,4806000.0,2.0,-0.35269949879658213,136.12336336558045,118.53813870961486,44.072616447581744,-142.06237178566758,19.444859440638577,126.14565480550131,125.02539316813152,35.279998779296875,48.96296094817024 104535,2020-05-13,MRK,73.14885711669922,75.19084167480469,73.07251739501953,66.5325698852539,10935146.0,2.0,-0.4249976505360564,72.31498653641677,63.52880618819262,48.530809881860115,-54.56631664998664,6.85422122755405,67.92716382344564,66.58561509450277,35.279998779296875,48.96296094817024 104536,2020-05-13,MSFT,182.5500030517578,184.0500030517578,176.5399932861328,174.03955078125,44711500.0,2.0,4.854254077016151,181.7854688989201,162.17867905029863,54.49484215834735,71.26943131151613,11.273253833709639,167.3045450846354,160.07476170857748,35.279998779296875,48.96296094817024 104537,2020-05-13,NKE,87.37999725341797,87.73999786376953,85.19999694824219,83.11336517333984,6739800.0,2.0,0.9449866643301164,88.06694388361986,81.82945275334303,48.85428078346712,-5.791061903454216,1.8154065457644968,83.55975697835287,82.31066557566325,35.279998779296875,48.96296094817024 104538,2020-05-13,PG,114.27999877929688,115.3499984741211,113.7300033569336,104.50509643554688,9312600.0,2.0,-0.3164760354552527,112.52892794491848,102.40064740298192,48.10131389936031,-65.54070466440488,16.6762584949894,106.79665069580078,105.67317746480306,35.279998779296875,48.96296094817024 104539,2020-05-13,TRV,92.87000274658203,93.0999984741211,89.52999877929688,82.85005187988281,1964900.0,2.0,-2.553170126547542,99.22995724959023,83.45875429826134,40.80551164878795,-164.0636204894148,36.91364524096136,92.1618537902832,97.3894713083903,35.279998779296875,48.96296094817024 104540,2020-05-13,UNH,284.489990234375,286.3999938964844,275.55999755859375,264.3818664550781,5474100.0,2.0,5.111802056450074,284.29042220170146,261.7505323881423,50.95045879933821,16.02482666346966,4.928389498576837,262.8904312133789,253.59463653564453,35.279998779296875,48.96296094817024 104541,2020-05-13,V,178.5,181.08999633789062,175.0399932861328,173.15704345703125,13377100.0,2.0,3.3530972795388436,184.35777183503836,155.1189081576374,50.76177874510165,63.16239100444162,0.1146411354532205,167.12669067382814,168.8573076883952,35.279998779296875,48.96296094817024 104542,2020-05-13,VZ,55.15999984741211,55.54999923706055,54.560001373291016,45.34709548950195,20604500.0,2.0,-0.05432935578919995,48.872605760764515,45.40140813999233,47.09482242655849,-118.07093253616897,25.510084556908875,46.85653254191081,45.83725388844808,35.279998779296875,48.96296094817024 104543,2020-05-13,WBA,40.310001373291016,40.47999954223633,38.02000045776367,32.572174072265625,11850200.0,2.0,-1.0129342537661046,39.01241651949575,33.322447906163426,40.59338136143652,-201.04225225375293,33.579155245534935,36.29992968241374,38.22311757405599,35.279998779296875,48.96296094817024 104544,2020-05-13,WMT,123.5,126.23999786376953,123.08999633789062,117.61116027832031,9725100.0,2.0,0.42014231641915956,126.3041380614194,112.96802990733062,52.496767998932704,-8.030866342663996,5.065166745317157,118.47169087727865,113.23685124715169,35.279998779296875,48.96296094817024 104545,2020-05-14,AAPL,76.12750244140625,77.44750213623047,75.38249969482422,75.87427520751953,158929200.0,3.0,2.6373671028422905,78.54267292860328,64.40606211778345,56.910579930411494,109.0663736727997,28.13175400997504,69.43662401835124,67.61343453725179,32.61000061035156,63.59889529905355 104546,2020-05-14,AMGN,235.9499969482422,238.97000122070312,233.8000030517578,213.61795043945312,3322700.0,3.0,4.577766479317518,218.04823236742098,205.01727056226653,55.069088530092515,60.27514033550159,23.161343143231917,205.94500681559245,194.36887486775717,32.61000061035156,63.59889529905355 104547,2020-05-14,AXP,76.91999816894531,83.9000015258789,76.0,79.89384460449219,10625100.0,3.0,-1.4013336270394348,89.15417882202541,74.20731562377537,45.71436685742302,-77.67400516224147,13.719282141450345,81.54172795613607,87.77591005961101,32.61000061035156,63.59889529905355 104548,2020-05-14,BA,118.9800033569336,122.61000061035156,113.88999938964844,122.5199966430664,37499200.0,3.0,-8.462548770032782,148.5851686227962,116.2108320485905,38.944982343355186,-136.9570087399191,23.49730521261191,135.11200002034505,171.22649917602538,32.61000061035156,63.59889529905355 104549,2020-05-14,CAT,102.5,106.27999877929688,100.22000122070312,98.24894714355469,5542400.0,3.0,-1.8322637799944346,110.8584564957672,94.93787758016055,45.28305921849775,-144.97921945435075,24.601082370926424,104.70730692545573,104.03252665201823,32.61000061035156,63.59889529905355 104550,2020-05-14,CRM,168.44000244140625,168.57000732421875,164.57000732421875,167.0,7442300.0,3.0,5.170906175393441,180.47782342554342,145.2881723630308,52.2035040429938,74.05520682137852,11.259734940815736,158.24933268229168,157.84283320109049,32.61000061035156,63.59889529905355 104551,2020-05-14,CSCO,43.43000030517578,44.58000183105469,43.2599983215332,39.399253845214844,50417700.0,3.0,0.5185880027805752,39.58545988534846,36.276747908840996,53.398665611717114,162.48033198833897,10.715221660279315,37.5935676574707,36.26676870981852,32.61000061035156,63.59889529905355 104552,2020-05-14,CVX,87.29000091552734,90.93000030517578,86.0199966430664,76.88298797607422,10678200.0,3.0,2.0048136370935055,82.73660157465314,70.26268431401873,50.594200692558694,31.948418305792128,8.199737221814093,74.18931096394857,72.10708026885986,32.61000061035156,63.59889529905355 104553,2020-05-14,DIS,101.9800033569336,105.91999816894531,99.66000366210938,105.91000366210938,22002200.0,3.0,0.41192579841938937,111.16003565342278,98.0189636751905,48.207238599568385,10.775155849646785,13.23247144536301,103.46499964396159,105.66649996439615,32.61000061035156,63.59889529905355 104554,2020-05-14,GS,169.0399932861328,174.77999877929688,165.36000061035156,160.36737060546875,4176700.0,3.0,0.5795737260740736,174.14919510256175,156.09174422849293,47.084295916330255,-47.85583271081578,18.25291685945752,162.0284891764323,163.11209551493326,32.61000061035156,63.59889529905355 104555,2020-05-14,HD,226.3699951171875,234.66000366210938,226.1999969482422,215.81944274902344,6434500.0,3.0,8.107891236531543,223.26285707980526,181.68764493435492,56.86429345861321,98.9300153987742,29.128759544704508,194.63483022054035,191.15226058959962,32.61000061035156,63.59889529905355 104556,2020-05-14,HON,120.2699966430664,127.26000213623047,117.11000061035156,119.20845031738281,5226200.0,3.0,-2.3952849857283525,135.87140023096936,115.8742204965697,43.94797867361856,-205.9271721204034,36.0938122322584,126.0734265645345,131.36222546895345,32.61000061035156,63.59889529905355 104557,2020-05-14,IBM,109.53154754638672,111.94072723388672,106.8929214477539,95.07650756835938,5501332.0,3.0,0.45913076452531243,103.19550669741724,93.17010151791479,47.62648251887541,-79.9707225859485,25.572548485438112,96.6442642211914,96.17720832824708,32.61000061035156,63.59889529905355 104558,2020-05-14,INTC,57.31999969482422,59.150001525878906,56.099998474121094,53.54730987548828,21569400.0,3.0,0.5117768835777952,55.49543283895138,51.232408347572054,51.51632330653119,-28.88573683625435,12.011574100534073,53.01385625203451,50.856161244710286,32.61000061035156,63.59889529905355 104559,2020-05-14,JNJ,145.38999938964844,147.75999450683594,144.25999450683594,134.5006103515625,6871400.0,3.0,1.3989003792667347,141.59701183321636,132.0813649368032,52.85488190199856,-8.513361761097384,5.895656714771367,134.10951665242513,128.01580810546875,32.61000061035156,63.59889529905355 104560,2020-05-14,JPM,82.72000122070312,88.11000061035156,82.4000015258789,78.86072540283203,35152500.0,3.0,-1.6861140467941453,88.43288855014077,76.37359033169517,44.059214802787174,-126.24743809277129,19.227704994800767,82.55687154134115,87.49439392089843,32.61000061035156,63.59889529905355 104561,2020-05-14,KO,43.380001068115234,44.060001373291016,43.22999954223633,39.2168083190918,18000800.0,3.0,-0.5807549241850225,42.84704485273289,39.02184857988429,43.3966164578665,-138.72094529632375,25.040964343963196,41.29939422607422,42.866143544514976,32.61000061035156,63.59889529905355 104562,2020-05-14,MCD,170.1999969482422,175.66000366210938,167.85000610351562,161.98780822753906,4868400.0,3.0,-0.3888675008178666,175.6873143455001,159.8881525734452,47.120060333063286,-96.67119358578567,22.304309939529603,165.94677022298177,166.07754211425782,32.61000061035156,63.59889529905355 104563,2020-05-14,MMM,135.0,136.14999389648438,131.1199951171875,117.8223876953125,5897700.0,3.0,-0.9580184980723061,136.69374904832387,117.19578647413708,44.01309402192102,-194.736315079246,26.5325731599228,126.22796351114908,124.68821716308594,32.61000061035156,63.59889529905355 104564,2020-05-14,MRK,73.7404556274414,76.45992279052734,73.72137451171875,68.37761688232422,11407585.0,3.0,-0.25589680904035106,71.96868846332904,63.62311985576276,50.77390091765806,-18.929498531936563,2.2861222993984054,68.10511957804361,66.56741898854574,32.61000061035156,63.59889529905355 104565,2020-05-14,MSFT,177.5399932861328,180.69000244140625,175.67999267578125,174.79476928710938,41873900.0,3.0,4.526778928994219,182.0295075780962,162.27254930666945,54.791817182363474,56.10485364749411,8.747435649356424,168.22178395589194,159.9658353169759,32.61000061035156,63.59889529905355 104566,2020-05-14,NKE,85.0,86.58000183105469,84.11000061035156,83.6254653930664,7431800.0,3.0,0.7672695742956392,88.05529490764718,81.86525791828055,49.313089454656726,-31.91655929334453,2.7817077343445575,83.79551239013672,82.05902423858643,32.61000061035156,63.59889529905355 104567,2020-05-14,PG,113.54000091552734,114.44999694824219,111.25,104.4041976928711,9310000.0,3.0,-0.40423192955563536,112.14562620883083,102.15234132046604,48.01704207375383,-108.73285623272896,26.32596706718853,106.95578969319662,105.50806897481283,32.61000061035156,63.59889529905355 104568,2020-05-14,TRV,88.19999694824219,90.95999908447266,85.0999984741211,83.18197631835938,2651300.0,3.0,-2.806326784010622,99.57917238439092,82.22535184656613,41.05023496252098,-184.25497922665906,44.565823953458604,92.00880330403646,96.72246589660645,32.61000061035156,63.59889529905355 104569,2020-05-14,UNH,275.92999267578125,292.45001220703125,275.6400146484375,276.3741760253906,5704600.0,3.0,5.134068030748551,282.86055938991285,262.4366909762981,53.64395487709103,40.701985570280634,11.915808702188134,264.5797485351562,253.38250885009765,32.61000061035156,63.59889529905355 104570,2020-05-14,V,175.94000244140625,181.0500030517578,173.82000732421875,176.88243103027344,9695100.0,3.0,3.346108746287655,184.60385521683833,156.70633460249763,52.12190574761725,67.32231755004743,2.2549097321948683,168.0407928466797,168.33494822184244,32.61000061035156,63.59889529905355 104571,2020-05-14,VZ,54.5,54.93000030517578,53.849998474121094,45.39670181274414,15859200.0,3.0,-0.13761330671834315,48.90365863901288,45.14299930471271,47.225356173736806,-164.6844424268734,31.385117262037237,46.92689069112142,45.80018062591553,32.61000061035156,63.59889529905355 104572,2020-05-14,WBA,38.189998626708984,39.02000045776367,36.650001525878906,32.99684524536133,13076700.0,3.0,-1.115449822232904,39.14386737676998,32.81898662713626,41.41127363311931,-213.22563353316556,39.81618509943559,36.18158810933431,38.035979652404784,32.61000061035156,63.59889529905355 104573,2020-05-14,WMT,124.8499984741211,125.12999725341797,121.30000305175781,117.33545684814453,7411000.0,3.0,0.3572529438293657,125.42634865712989,113.05384390878808,52.22427244556059,-37.159562647084115,3.530290555986315,118.78161595662435,113.34414621988932,32.61000061035156,63.59889529905355 104574,2020-05-15,AAPL,75.0875015258789,76.9749984741211,75.05249786376953,75.4256820678711,166348400.0,4.0,2.565161564590312,78.97765877718894,64.60038153653176,56.36304995334066,95.35551259430453,25.5897321327844,69.9549794514974,67.56553262074789,31.889999389648438,35.410104378360586 104575,2020-05-15,AMGN,234.42999267578125,240.42999267578125,233.88999938964844,217.0701141357422,3111500.0,4.0,4.658891808665686,218.79947735947164,204.88142931777443,56.304010577892875,72.62838168479848,25.63723133651218,206.93078002929687,194.66338526407878,31.889999389648438,35.410104378360586 104576,2020-05-15,AXP,82.47000122070312,83.38999938964844,81.22000122070312,78.37812805175781,6618600.0,4.0,-1.4972115067993599,89.00640020348311,73.86225214026689,45.050699923639236,-64.293413373408,13.71928214145035,81.71840082804361,86.92423184712727,31.889999389648438,35.410104378360586 104577,2020-05-15,BA,118.33000183105469,121.88999938964844,117.77999877929688,120.0,26756800.0,4.0,-8.494519513730424,144.2617290910981,117.13427158028864,38.51516907188467,-129.30789078879684,23.497305212611913,135.00300013224285,167.62183252970377,31.889999389648438,35.410104378360586 104578,2020-05-15,CAT,105.18000030517578,107.98999786376953,104.27999877929688,99.84955596923828,6583100.0,4.0,-1.7553927019459081,110.25841538178759,94.76258528959914,46.29705036144325,-97.56701733415902,18.63413980045111,104.46804580688476,103.60439262390136,31.889999389648438,35.410104378360586 104579,2020-05-15,CRM,167.27000427246094,171.72000122070312,166.17999267578125,171.3300018310547,5673800.0,4.0,5.063486423971,181.31255836224656,145.32443809771436,53.70207361353329,93.65705949595707,16.17691893257284,159.48299916585287,157.47566655476888,31.889999389648438,35.410104378360586 104580,2020-05-15,CSCO,42.93000030517578,44.380001068115234,42.849998474121094,39.77662658691406,30573000.0,4.0,0.6100700631274805,39.85945484813433,36.1635851604106,54.04785115343211,147.21336680078747,6.7072055386630955,37.727444330851235,36.23472258249919,31.889999389648438,35.410104378360586 104581,2020-05-15,CVX,90.6500015258789,92.05999755859375,88.83000183105469,76.12313842773438,10113000.0,4.0,1.759223281424397,82.74837525011247,70.42081420301253,50.05554058342566,44.42409736087532,4.535989291179592,74.56042149861653,71.81323744455973,31.889999389648438,35.410104378360586 104582,2020-05-15,DIS,104.9800033569336,109.37999725341797,104.2699966430664,109.05000305175781,29766000.0,4.0,0.7079737869679406,111.52389803649129,97.89710187195598,50.012605902349605,95.84679615240411,3.189907310780594,103.86766637166342,105.14450009663899,31.889999389648438,35.410104378360586 104583,2020-05-15,GS,173.47999572753906,174.08999633789062,170.5800018310547,157.99562072753906,2867800.0,4.0,0.07455148238847187,173.98530514127822,155.18743503206161,46.285152241081,-56.57586296950885,18.252916859457528,162.7007853190104,162.2013146718343,31.889999389648438,35.410104378360586 104584,2020-05-15,HD,232.7899932861328,243.22999572753906,232.6999969482422,220.28347778320312,16176300.0,4.0,8.412078813585083,225.55462753014803,182.1488423184848,58.17752841236157,123.40292526105739,38.73202022033337,196.4149175008138,191.05947748819986,31.889999389648438,35.410104378360586 104585,2020-05-15,HON,125.37000274658203,126.66000366210938,123.7300033569336,117.66967010498047,4660300.0,4.0,-2.6503733719655713,135.84943578579612,114.77985117099098,43.322503831516215,-167.26802777147506,36.09381223225841,125.8723861694336,130.53338343302408,31.889999389648438,35.410104378360586 104586,2020-05-15,IBM,110.83174133300781,112.22753143310547,110.181640625,95.10088348388672,5006470.0,4.0,0.23389391089959588,103.2590038963356,92.98056443252182,47.64592844946245,-67.39389836028268,24.459824342475564,96.8728630065918,95.74039026896159,31.889999389648438,35.410104378360586 104587,2020-05-15,INTC,57.400001525878906,58.369998931884766,56.959999084472656,52.82223129272461,21373300.0,4.0,0.43586408935478005,55.37137561983521,51.19867481046264,50.65218019257522,-58.88497318468338,12.011574100534043,53.141811752319335,50.75340563456218,31.889999389648438,35.410104378360586 104588,2020-05-15,JNJ,147.8699951171875,150.47999572753906,145.66000366210938,137.0514373779297,10340400.0,4.0,1.4499061498320316,141.46298733673711,132.07144869841915,54.73290120400474,20.587765523166137,5.3220197921402,134.63455810546876,128.0615114847819,31.889999389648438,35.410104378360586 104589,2020-05-15,JPM,86.8499984741211,87.27999877929688,85.30000305175781,77.40101623535156,26099000.0,4.0,-1.83938534605916,88.1909785901253,75.77931865108565,43.294017622850106,-122.47141672035522,19.227704994800778,82.535546875,86.7408686319987,31.889999389648438,35.410104378360586 104590,2020-05-15,KO,43.959999084472656,44.689998626708984,43.20000076293945,38.82195281982422,31579400.0,4.0,-0.6649476487024515,42.559675712487184,38.87846172342591,42.761692565073794,-137.00813763300866,18.4768050090211,41.278753916422524,42.627719751993816,31.889999389648438,35.410104378360586 104591,2020-05-15,MCD,173.0500030517578,174.7100067138672,171.67999267578125,160.51025390625,6879600.0,4.0,-0.7307986518171106,175.509185841142,158.93132471794004,46.48385421472249,-109.75039056256173,22.304309939529606,166.3257064819336,165.46292826334636,31.889999389648438,35.410104378360586 104592,2020-05-15,MMM,134.52999877929688,138.8699951171875,134.1999969482422,120.16168212890625,10113700.0,4.0,-1.2347433033939836,136.81852704756665,116.39781130082201,45.5919687317036,-149.31271881812438,18.705755656872245,126.25048955281575,124.4012929280599,31.889999389648438,35.410104378360586 104593,2020-05-15,MRK,76.44084167480469,76.86068725585938,75.21946716308594,68.14697265625,9367234.0,4.0,-0.13889316141242602,71.4810310067568,63.7964363394346,50.48935145607759,-2.546662104123957,5.028502360377349,68.18797556559245,66.53846035003662,31.889999389648438,35.410104378360586 104594,2020-05-15,MSFT,179.05999755859375,187.05999755859375,177.0,177.34124755859375,46610400.0,4.0,4.421760724377549,182.51692750839285,162.22664243789623,55.79803382715706,89.07200370513519,22.649477331722032,169.1222391764323,159.94550298055012,31.889999389648438,35.410104378360586 104595,2020-05-15,NKE,85.25,87.2300033569336,84.87999725341797,84.05059051513672,9165000.0,4.0,0.6532018402822644,87.80253324282238,81.83588609921863,49.700588197507884,-21.518082859759886,0.0938175964694659,84.01613032023111,81.8133441289266,31.889999389648438,35.410104378360586 104596,2020-05-15,PG,113.93000030517578,114.79000091552734,112.05000305175781,105.13807678222656,10694800.0,4.0,-0.4098368545055848,110.75240033175942,102.696649045682,48.69337560719545,-93.66788163356631,24.217706180235716,106.98538589477539,105.33787727355957,31.889999389648438,35.410104378360586 104597,2020-05-15,TRV,89.2300033569336,90.41999816894531,87.7300033569336,83.26494598388672,3352700.0,4.0,-2.9660692997700124,99.05996309323572,81.38370298342443,41.11318782539208,-157.50525827254828,44.56582395345862,91.79735997517903,96.06493364969889,31.889999389648438,35.410104378360586 104598,2020-05-15,UNH,292.4100036621094,300.0,290.7200012207031,276.70703125,12182800.0,4.0,5.119557538150616,282.90978798073917,262.425496443089,53.7169307592184,79.40261257353391,19.780788203300318,266.1812555948893,253.22611440022786,31.889999389648438,35.410104378360586 104599,2020-05-15,V,179.97999572753906,184.13999938964844,178.8699951171875,179.41488647460938,10785900.0,4.0,3.504520344043101,185.6017002270279,157.10021932863617,53.034236063954744,99.11100824763854,3.9031569738946006,168.9000462849935,167.88505783081055,31.889999389648438,35.410104378360586 104600,2020-05-15,VZ,54.630001068115234,54.7599983215332,54.209999084472656,45.23135757446289,10174000.0,4.0,-0.21448587637792826,48.80484089183821,44.93178744983659,46.82697753838836,-165.47355362055242,31.385117262037237,46.928209940592446,45.7621239344279,31.889999389648438,35.410104378360586 104601,2020-05-15,WBA,38.310001373291016,38.47999954223633,37.5,32.614646911621094,17309300.0,4.0,-1.2135453646379304,39.10053412961314,32.34422295046498,40.88718141817342,-199.45333724130293,39.8161850994356,36.12723045349121,37.84530289967855,31.889999389648438,35.410104378360586 104602,2020-05-15,WMT,123.47000122070312,125.94000244140625,123.08999633789062,119.7312240600586,10590000.0,4.0,0.49502471789226377,124.5326087515743,113.41506352015422,54.354146342864944,-8.898051215085125,0.4108537490148242,119.02910385131835,113.49121360778808,31.889999389648438,35.410104378360586 104661,2020-05-18,AAPL,78.2925033569336,79.125,77.58000183105469,77.20280456542969,135178400.0,0.0,2.621122421154382,79.5698772031183,64.95867656885437,58.01829742075248,128.07893237023228,34.62279397590658,70.5612553914388,67.57678813934326,29.299999237060547,68.14295451509149 104662,2020-05-18,AMGN,243.66000366210938,244.38999938964844,231.8000030517578,210.73512268066406,5631400.0,0.0,4.1640033117821815,218.72930602918962,204.78718872178695,53.51196121091763,57.82407448962288,31.990940577934385,207.80921223958333,194.84258829752605,29.299999237060547,68.14295451509149 104663,2020-05-18,AXP,86.72000122070312,89.0,85.91999816894531,84.27890014648438,7781700.0,0.0,-1.0845504021111765,89.2906811651423,73.99741240175223,48.085963257744645,33.025738006260596,0.6200024115494535,82.18899993896484,86.19744351704915,29.299999237060547,68.14295451509149 104664,2020-05-18,BA,126.18000030517578,136.1999969482422,125.80000305175781,135.44000244140625,43781800.0,0.0,-7.191083069578212,142.65506716622963,117.92393368826254,42.5349532244237,-29.01613008178875,4.92657218244202,135.36700032552082,164.37283248901366,29.299999237060547,68.14295451509149 104665,2020-05-18,CAT,112.22000122070312,115.66000366210938,112.01000213623047,106.41861724853516,5603500.0,0.0,-1.1511339182096236,110.31685716709812,94.7430022994546,50.21410839122426,17.62434283981098,3.519002544548148,104.51101226806641,103.28146387736003,29.299999237060547,68.14295451509149 104666,2020-05-18,CRM,174.0,177.0,172.1300048828125,172.5,6398300.0,0.0,5.014955288339706,182.2573083613889,145.35368864788845,54.104302433396555,122.1983504429266,23.74763345611616,160.75599924723306,157.19233322143555,29.299999237060547,68.14295451509149 104667,2020-05-18,CSCO,45.209999084472656,45.29999923706055,44.33000183105469,40.48643493652344,26966500.0,0.0,0.7314145649279027,40.27904440596434,35.97041657731202,55.2605554269316,217.78705420992705,14.16094198735146,37.907144419352214,36.22266546885172,29.299999237060547,68.14295451509149 104668,2020-05-18,CVX,92.4000015258789,93.4000015258789,91.45999908447266,80.17748260498047,12304300.0,0.0,1.8701845236699626,82.86735752332956,71.18453227769584,52.827695097936406,86.20196950924455,0.23364372098962494,75.09542083740234,71.59835084279378,29.299999237060547,68.14295451509149 104669,2020-05-18,DIS,114.47000122070312,119.77999877929688,114.47000122070312,116.8499984741211,40044600.0,0.0,1.5540739964527006,114.03896487264439,96.84103466959195,54.12209753706058,294.44800342943387,19.694514927142507,104.63333307902018,104.77583338419596,29.299999237060547,68.14295451509149 104670,2020-05-18,GS,177.7100067138672,183.10000610351562,175.24000549316406,167.19754028320312,4505800.0,0.0,0.41208545565197596,174.11095972456394,155.19783086381494,49.71090051228893,27.63918914554631,2.6733426767484683,163.77173868815103,161.47603009541828,29.299999237060547,68.14295451509149 104671,2020-05-18,HD,245.83999633789062,248.32000732421875,244.0399932861328,225.82440185546875,8314800.0,0.0,8.996549304920762,228.38556411744787,182.93514816282556,59.75092876254376,151.96036092386893,43.585379091940325,198.45977834065755,191.08464380900065,29.299999237060547,68.14295451509149 104672,2020-05-18,HON,130.5,137.58999633789062,129.67999267578125,127.64356231689453,6402800.0,0.0,-2.0243871349108247,135.95369954629427,114.80067743734831,48.26002001158638,-14.858407625361204,10.349544685430674,126.17022018432617,129.88343340555826,29.299999237060547,68.14295451509149 104673,2020-05-18,IBM,114.6080322265625,116.97896575927734,114.48374938964844,98.82427978515625,4399162.0,0.0,0.3517838996314282,103.32772679248465,93.13487696728096,50.54733301538013,18.42785477168108,7.578006290229264,97.32344385782878,95.38407936096192,29.299999237060547,68.14295451509149 104674,2020-05-18,INTC,59.7400016784668,60.279998779296875,59.36000061035156,54.30864334106445,20428700.0,0.0,0.48999532179001193,55.46972862449829,51.19752067359741,52.34732006726717,70.5301944336272,0.2908351307818697,53.32592353820801,50.692096900939944,29.299999237060547,68.14295451509149 104675,2020-05-18,JNJ,152.49000549316406,153.6199951171875,150.4600067138672,137.12432861328125,7388400.0,0.0,1.479159474321989,141.36780033712887,132.06186885232427,54.786142968250154,69.53681420449801,16.267681938461127,135.13105494181315,128.08489354451498,29.299999237060547,68.14295451509149 104676,2020-05-18,JPM,88.69000244140625,91.1500015258789,87.87999725341797,81.50082397460938,30504400.0,0.0,-1.6114578509435944,88.1299064308582,75.72685626445431,46.01801013353422,-49.93396359967269,6.070511901990381,82.7277727762858,86.0806433359782,29.299999237060547,68.14295451509149 104677,2020-05-18,KO,44.81999969482422,45.38999938964844,44.130001068115234,40.35651397705078,26118500.0,0.0,-0.6009177234749217,42.42904372440567,38.86909737361678,45.94148781511897,-77.49351993661344,11.523116230808863,41.31285514831543,42.40879300435384,29.299999237060547,68.14295451509149 104678,2020-05-18,MCD,180.05999755859375,181.14999389648438,178.11000061035156,166.06959533691406,4653000.0,0.0,-0.5468850103895591,175.4365929579233,158.83584356551418,49.15585218511833,-20.124449008023873,6.753491983079125,166.92596944173178,164.92888692220052,29.299999237060547,68.14295451509149 104679,2020-05-18,MMM,143.16000366210938,149.72000122070312,142.50999450683594,129.3282470703125,6017100.0,0.0,-0.7062433885521386,137.07839749203603,116.62312762393077,51.17359713370743,14.616519561557377,6.0693165737375185,126.69755452473959,124.29068196614584,29.299999237060547,68.14295451509149 104680,2020-05-18,MRK,77.29007720947266,77.29007720947266,75.60114288330078,68.09571838378906,12552630.0,0.0,-0.049729468778750174,71.01077836503305,63.97797285567009,50.424388075520504,3.289585367682063,7.98617990425977,68.28677622477214,66.51076539357503,29.299999237060547,68.14295451509149 104681,2020-05-18,MSFT,185.75,186.1999969482422,183.9600067138672,179.03565979003906,35264500.0,0.0,4.424257856324488,183.31656197078092,162.3807173871292,56.46501746633273,116.59305858495829,22.64947733172203,170.12532755533854,160.04749018351237,29.299999237060547,68.14295451509149 104682,2020-05-18,NKE,90.48999786376953,91.5999984741211,89.87999725341797,87.9637451171875,8517200.0,0.0,0.8685491184663618,88.26976207334837,81.67204777162232,53.1137250389254,139.15724162081742,16.818516293948555,84.40841140747071,81.66949761708578,29.299999237060547,68.14295451509149 104683,2020-05-18,PG,116.02999877929688,116.98999786376953,114.70999908447266,106.6058578491211,10020800.0,0.0,-0.2924697236513367,110.30006396842721,102.81955959724662,50.038297872330105,-29.373557405231743,11.362674207198662,107.0432518005371,105.1903263092041,29.299999237060547,68.14295451509149 104684,2020-05-18,TRV,93.98999786376953,96.0999984741211,93.5,87.86568450927734,1706100.0,0.0,-2.6904118522595013,98.64945884649705,81.196756210876,44.512271253361526,-73.0529548421541,22.75121362013863,91.84069391886393,95.46606648763021,29.299999237060547,68.14295451509149 104685,2020-05-18,UNH,298.4800109863281,299.7200012207031,292.0199890136719,278.989501953125,4015100.0,0.0,5.23192381755365,283.60000672394085,262.8023126119966,54.2280770634151,87.1419642865567,19.78078820330031,268.20596466064455,253.11880950927736,29.299999237060547,68.14295451509149 104686,2020-05-18,V,188.0,192.8300018310547,187.47000122070312,187.12966918945312,11802200.0,0.0,4.204118703080724,187.59972271031887,157.78471942835301,55.6948080619776,178.61276557723153,18.634034857597996,170.19672292073568,167.606697845459,29.299999237060547,68.14295451509149 104687,2020-05-18,VZ,55.650001525878906,56.20000076293945,55.040000915527344,46.066375732421875,15735900.0,0.0,-0.2056582545204506,48.65160153592677,44.88578097139745,49.07143979527161,-92.84262186919992,11.081040579987425,46.972358830769856,45.736484654744466,29.299999237060547,68.14295451509149 104688,2020-05-18,WBA,39.689998626708984,40.970001220703125,39.439998626708984,34.70402145385742,9374800.0,0.0,-1.1098975171171688,39.02979631799483,32.24594220739579,44.83539297887841,-96.5760465146866,16.998986128381187,36.131194305419925,37.69539445241292,29.299999237060547,68.14295451509149 104689,2020-05-18,WMT,127.5,128.55999755859375,126.0999984741211,121.36642456054688,12877900.0,0.0,0.727767603958938,124.26537325070225,113.5281593115536,55.74710404651445,39.69475516647838,11.994401237516412,119.30491104125977,113.6515557607015,29.299999237060547,68.14295451509149 104690,2020-05-19,AAPL,78.75749969482422,79.62999725341797,78.25250244140625,76.75670623779297,101729600.0,1.0,2.5995098647346424,79.67575240923486,65.96796173261083,57.45238001050204,123.27722702073693,36.556555061397574,70.98105189005534,67.6411933263143,30.530000686645508,32.237532409224066 104691,2020-05-19,AMGN,232.63999938964844,233.44000244140625,227.1699981689453,205.52975463867188,3835800.0,1.0,3.313574095070294,218.9048527007521,204.45180776067372,51.34758644768273,-20.89496894864813,19.2558854368344,208.32952016194662,195.00849049886068,30.530000686645508,32.237532409224066 104692,2020-05-19,AXP,88.41999816894531,89.83999633789062,86.61000061035156,83.18262481689453,4920600.0,1.0,-0.8363330341078097,89.36057611705516,74.47469533680226,47.58083653971814,32.937159705315025,2.5860441499197666,82.29671961466471,85.55840301513672,30.530000686645508,32.237532409224066 104693,2020-05-19,BA,137.0,137.0399932861328,130.27999877929688,130.44000244140625,32373000.0,1.0,-6.486782914534956,142.03099719293996,117.95900372258737,41.623325709838646,-25.681376015309244,3.9457733744879278,134.75600026448566,161.2484992980957,30.530000686645508,32.237532409224066 104694,2020-05-19,CAT,114.94999694824219,115.44000244140625,112.01000213623047,103.69847106933594,3404900.0,1.0,-0.8815851769482634,110.42477794831636,94.84140476042388,48.69272682936855,5.845761674685761,3.519002544548149,104.28728154500325,102.9902109781901,30.530000686645508,32.237532409224066 104695,2020-05-19,CRM,172.75,178.1999969482422,172.75,176.0399932861328,5264000.0,1.0,5.202174458025638,183.19612148824234,146.9628750937889,55.31929106161548,127.74396885331316,25.384865336047874,161.7056655883789,157.02733306884767,30.530000686645508,32.237532409224066 104696,2020-05-19,CSCO,44.83000183105469,44.97999954223633,44.40999984741211,40.082122802734375,24345400.0,1.0,0.7858970150399074,40.476443273872555,36.13781034246045,54.414377530437505,180.89355920826227,14.160941987351459,38.00238571166992,36.23798885345459,30.530000686645508,32.237532409224066 104697,2020-05-19,CVX,92.52999877929688,92.62999725341797,89.52999877929688,77.63917541503906,7749300.0,1.0,1.733321282087303,82.13951835131435,72.70601921582433,50.99453426582354,50.52897509655263,6.178699002077388,75.3955446879069,71.40234673817953,30.530000686645508,32.237532409224066 104698,2020-05-19,DIS,115.0999984741211,116.47000122070312,113.41999816894531,114.37000274658203,20332600.0,1.0,2.001428358992314,115.27822168793563,96.98477803740616,52.697163742270334,213.63318917510242,16.896656886853485,105.12633310953775,104.4651668548584,30.530000686645508,32.237532409224066 104699,2020-05-19,GS,180.55999755859375,182.19000244140625,177.72000122070312,163.4745330810547,2210500.0,1.0,0.37484699173379,174.03546626801568,155.6428769326679,48.41845939616946,7.735488628374557,2.6733426767484683,164.37233174641926,160.78128242492676,30.530000686645508,32.237532409224066 104700,2020-05-19,HD,240.4499969482422,242.4600067138672,237.8000030517578,219.15138244628906,9387000.0,1.0,8.819622366005092,228.58096571929102,186.19039353363868,57.075798175060015,113.91503544568008,30.08165000979741,199.89470926920572,191.08453725179035,30.530000686645508,32.237532409224066 104701,2020-05-19,HON,135.25,135.4199981689453,131.94000244140625,123.8060302734375,4427800.0,1.0,-1.817000050828483,135.96201779571464,114.87831270965646,46.642713680724256,-37.3217604286015,10.349544685430667,126.13677825927735,129.2407029469808,30.530000686645508,32.237532409224066 104702,2020-05-19,IBM,115.86042022705078,116.79732513427734,114.85659790039062,97.79180908203125,3390191.0,1.0,0.35777658229591225,103.06868504439265,93.80651408280463,49.75634835959603,5.835582113046357,7.578006290229259,97.51285146077474,95.0561533610026,30.530000686645508,32.237532409224066 104703,2020-05-19,INTC,60.130001068115234,61.77000045776367,59.849998474121094,54.64399337768555,21865000.0,1.0,0.5535734091345077,55.37318548076638,51.67895303852073,52.726320212852514,125.47704906668238,8.656880745512456,53.39203300476074,50.67513160705566,30.530000686645508,32.237532409224066 104704,2020-05-19,JNJ,150.10000610351562,151.10000610351562,148.39999389648438,135.75784301757812,6107300.0,1.0,1.3762148294723033,141.35515290926543,132.01439359952366,53.56434725217583,21.2237303635984,7.5480222116887,135.4122522989909,128.1321144104004,30.530000686645508,32.237532409224066 104705,2020-05-19,JPM,90.05000305175781,91.19999694824219,88.58999633789062,79.89692687988281,19597300.0,1.0,-1.5424641930854364,88.1342727618807,75.68824768489664,45.14044544930926,-56.713793734255056,5.909112449579224,82.70404408772787,85.44793701171875,30.530000686645508,32.237532409224066 104706,2020-05-19,KO,45.0099983215332,45.33000183105469,44.25,39.97064208984375,17839900.0,1.0,-0.5746855653846978,42.41637993323706,38.80638007652856,45.28704968265321,-78.60841267299989,11.523116230808858,41.24913953145345,42.20537859598796,30.530000686645508,32.237532409224066 104707,2020-05-19,MCD,180.1199951171875,181.4600067138672,178.07000732421875,165.82949829101562,3365000.0,1.0,-0.41571385896796187,175.42191595939823,159.03429589362912,49.046445072484254,-24.90989611204291,6.059555657785073,167.00385030110678,164.42678807576496,30.530000686645508,32.237532409224066 104708,2020-05-19,MMM,148.5,151.64999389648438,147.3699951171875,128.55711364746094,4059900.0,1.0,-0.34564306292287483,137.2052765980915,117.0810660227581,50.72077261620163,51.76409247852265,9.654719727633134,126.91935272216797,124.23046595255533,30.530000686645508,32.237532409224066 104709,2020-05-19,MRK,75.83015441894531,76.0782470703125,73.8072509765625,66.24213409423828,10591822.0,1.0,-0.1271694310523941,71.00868769622414,63.893790331119625,48.10860888607601,-61.95432164150519,5.198799660022642,68.2081906636556,66.46643822987875,30.530000686645508,32.237532409224066 104710,2020-05-19,MSFT,185.02999877929688,186.60000610351562,183.49000549316406,177.7963409423828,26799100.0,1.0,4.27693236380523,183.08336898517976,164.14468735026944,55.827620569449415,105.15568416963889,21.094071692451823,170.71788635253907,160.25307896931966,30.530000686645508,32.237532409224066 104711,2020-05-19,NKE,90.8499984741211,93.81999969482422,90.81999969482422,88.41786193847656,6514100.0,1.0,1.0635963436026685,88.66901998804735,81.88246926976515,53.4925833770295,173.15608405842286,23.750227318650293,84.62999521891275,81.60291550954183,30.530000686645508,32.237532409224066 104712,2020-05-19,PG,115.08999633789062,115.63999938964844,112.33999633789062,103.1474380493164,8047600.0,1.0,-0.4730677707026416,110.10530301320227,102.42288836253016,47.0331393017567,-98.43578596731736,20.80109430666699,106.90291112263998,105.03677393595378,30.530000686645508,32.237532409224066 104713,2020-05-19,TRV,94.79000091552734,95.06999969482422,92.93000030517578,85.9940414428711,1598500.0,1.0,-2.593085813470168,98.22108018477483,80.84051954667048,43.456624766760676,-85.55414952923759,23.981736598874186,91.66520792643229,94.85188191731771,30.530000686645508,32.237532409224066 104714,2020-05-19,UNH,290.739990234375,294.6300048828125,288.8800048828125,274.8906555175781,3059400.0,1.0,4.933363508067373,282.5124968249537,265.3030305187963,53.13787512405092,58.097541521290196,14.90497507798752,269.4964914957682,253.31627298990887,30.530000686645508,32.237532409224066 104715,2020-05-19,V,191.13999938964844,194.5,189.22999572753906,185.15452575683594,7446800.0,1.0,4.546765591427572,187.9922546535571,160.23739622534913,54.87154428879659,167.27268245220964,21.118064973773116,170.85520731608074,167.45843709309895,30.530000686645508,32.237532409224066 104716,2020-05-19,VZ,55.43000030517578,55.54999923706055,54.31999969482422,44.95853042602539,18467100.0,1.0,-0.284773466914217,48.71314366097875,44.62251307730249,46.38425224614124,-148.0696090124914,17.865227868423318,46.925049718221025,45.695244026184085,30.530000686645508,32.237532409224066 104717,2020-05-19,WBA,40.599998474121094,40.91999816894531,39.7400016784668,34.16115188598633,5201000.0,1.0,-1.059349368295841,38.98425998894246,32.09365367682903,44.04468752171622,-94.31571140543164,16.99898612838119,36.062987645467125,37.57069498697917,30.530000686645508,32.237532409224066 104718,2020-05-19,WMT,131.75,131.99000549316406,124.80999755859375,118.7900161743164,24915400.0,1.0,0.696296915748249,123.84496360577609,113.59736885272,53.10564296178314,33.571118201194516,24.31416839998721,119.28691533406575,113.80445391337076,30.530000686645508,32.237532409224066 104719,2020-05-20,AAPL,79.16999816894531,79.87999725341797,79.12999725341797,78.24947357177734,111504800.0,2.0,2.67203406096597,80.1408892978125,66.57829481473631,58.84209617056359,129.97010881580087,37.53431592228624,71.47537943522136,67.77162837982178,27.989999771118164,32.30966437706224 104720,2020-05-20,AMGN,229.27000427246094,230.1199951171875,225.63999938964844,205.92738342285156,3714600.0,2.0,2.641241545158522,218.89173273279596,204.47591253087592,51.50259288831243,-50.90915221028687,15.325322846819468,208.94686075846354,195.2932238260905,27.989999771118164,32.30966437706224 104721,2020-05-20,AXP,89.18000030517578,91.33999633789062,88.7699966430664,86.49049377441406,5218500.0,2.0,-0.36845429009669317,89.854894339172,74.76110907879675,49.245062268911106,81.44692972044908,6.130863728542272,82.3968132019043,85.0896765391032,27.989999771118164,32.30966437706224 104722,2020-05-20,BA,133.27000427246094,135.4499969482422,131.30999755859375,133.32000732421875,21835500.0,2.0,-5.631313367487138,141.82692101096697,117.99808051491196,42.35944147988539,-15.482900619475258,3.9457733744879273,134.4806671142578,158.4014991760254,27.989999771118164,32.30966437706224 104723,2020-05-20,CAT,113.30999755859375,117.4800033569336,113.05000305175781,107.03850555419922,3735700.0,2.0,-0.3939122136125519,110.90109722328128,94.83231876182614,50.594124496632375,48.798953500785366,8.700509306706147,104.12935078938803,102.80306294759114,27.989999771118164,32.30966437706224 104724,2020-05-20,CRM,178.57000732421875,179.13999938964844,174.89999389648438,176.92999267578125,4951200.0,2.0,5.360569206577395,184.30533803247306,148.13265787817147,55.62481898132313,128.86329941929955,26.702689423638255,162.76766510009764,156.95499954223632,27.989999771118164,32.30966437706224 104725,2020-05-20,CSCO,45.04999923706055,45.81999969482422,45.029998779296875,40.82786560058594,20184500.0,2.0,0.8791160579472717,40.880476120945836,36.06442515468893,55.70846233701781,208.19926674148005,20.765728633196662,38.14614562988281,36.28443253835042,27.989999771118164,32.30966437706224 104726,2020-05-20,CVX,91.0,93.47000122070312,90.18000030517578,80.56732940673828,9160000.0,2.0,1.8399242313864477,82.04097912161879,73.65196368843979,52.94318680858691,75.60140091803571,3.314387498839908,75.77819035847982,71.31206404368082,27.989999771118164,32.30966437706224 104727,2020-05-20,DIS,116.41999816894531,120.87000274658203,116.04000091552734,119.91999816894531,25749900.0,2.0,2.771846045854403,117.77150373840419,96.38449601745518,55.41470803367381,257.29900996797323,24.77343512549369,105.74899978637696,104.32733345031738,27.989999771118164,32.30966437706224 104728,2020-05-20,GS,180.9499969482422,183.8300018310547,180.3000030517578,166.79307556152344,2599900.0,2.0,0.6061268319294584,174.20782148237788,155.9724427998487,49.62611022731161,46.23146600835815,0.06511881676295006,164.84483744303387,160.24737485249838,27.989999771118164,32.30966437706224 104729,2020-05-20,HD,242.0,242.27000427246094,234.9499969482422,219.23422241210938,7534200.0,2.0,8.587104193290344,228.6672155630892,189.23540284511392,57.10046388969082,102.75811953803404,24.370966618065502,201.30294748942057,191.12116394042968,27.989999771118164,32.30966437706224 104730,2020-05-20,HON,134.5500030517578,136.67999267578125,134.25999450683594,127.63421630859375,2949700.0,2.0,-1.3284283775796695,136.1675290411417,115.04563853087978,48.42631279283974,8.887177029612134,7.666674661290886,126.19244333902995,128.77711219787597,27.989999771118164,32.30966437706224 104731,2020-05-20,IBM,115.61185455322266,117.0841293334961,115.2963638305664,98.67794036865234,4017372.0,2.0,0.42908301371738844,103.03585740009355,94.13598631938886,50.44484565058413,17.257913423659083,6.580863319598282,97.72858861287435,94.80610326131185,27.989999771118164,32.30966437706224 104732,2020-05-20,INTC,61.15999984741211,63.4900016784668,61.02000045776367,57.19084167480469,30584000.0,2.0,0.8002441575747739,56.138384204856784,51.21625637436684,55.506522360257634,236.59414553586294,17.226868989189096,53.543938573201494,50.73110637664795,27.989999771118164,32.30966437706224 104733,2020-05-20,JNJ,149.75,150.38999938964844,147.27000427246094,134.53707885742188,5713400.0,2.0,1.1824939373471466,141.02701558655224,131.858787636104,52.482679601535146,-12.678234447449373,3.0177848264992098,135.72199376424155,128.17812016805013,27.989999771118164,32.30966437706224 104734,2020-05-20,JPM,90.70999908447266,92.38999938964844,90.37000274658203,82.29376220703125,20552400.0,2.0,-1.2796308544999846,88.18993287194472,75.81190123450058,46.71142440426995,-14.196779632809628,1.9615839657733454,82.72476857503256,84.94287109375,27.989999771118164,32.30966437706224 104735,2020-05-20,KO,45.20000076293945,46.16999816894531,45.02000045776367,41.18212890625,22295900.0,2.0,-0.45094135855926254,42.43614389671832,38.80546186194867,47.70646460614161,-20.2168142232881,3.216266885396796,41.23059298197428,42.034461911519365,27.989999771118164,32.30966437706224 104736,2020-05-20,MCD,182.0,184.60000610351562,180.57000732421875,170.0128631591797,4920800.0,2.0,0.02550875751464332,175.08649764099442,159.14992508849775,51.011726047770836,43.983375274516305,0.9141375171160392,167.26581115722655,164.01613235473633,27.989999771118164,32.30966437706224 104737,2020-05-20,MMM,149.8699951171875,151.42999267578125,148.8300018310547,129.6834716796875,3428800.0,2.0,0.030669434803854756,137.44391506525756,117.36833392766239,51.37097674671532,64.28186919948905,9.654719727633124,127.06606369018554,124.27133115132649,27.989999771118164,32.30966437706224 104738,2020-05-20,MRK,74.45610809326172,74.65648651123047,73.16793823242188,65.67838287353516,11027685.0,2.0,-0.23136414923109783,70.9366842984134,63.701851010424505,47.423361702600715,-91.08983798963641,9.412469380915503,68.16064122517903,66.42768205006918,27.989999771118164,32.30966437706224 104739,2020-05-20,MSFT,184.80999755859375,185.85000610351562,183.94000244140625,180.26246643066406,31261300.0,2.0,4.309494397348999,183.7544000766354,164.69915522121616,56.83075763741177,107.18956421859535,21.094071692451834,171.4500981648763,160.54527638753254,27.989999771118164,32.30966437706224 104740,2020-05-20,NKE,93.19999694824219,93.86000061035156,92.69999694824219,89.80919647216797,6347000.0,2.0,1.315280014489943,89.42962788710189,81.5257371031325,54.65391994808846,195.175249506196,23.872417480310737,84.91309432983398,81.60785961151123,27.989999771118164,32.30966437706224 104741,2020-05-20,PG,113.0,113.7699966430664,112.12999725341797,103.91801452636719,6593800.0,2.0,-0.5477003932065685,109.80135792712282,102.23797694226194,47.75634150757406,-107.36190544899556,21.591910905763456,106.94135080973307,104.92446606953939,27.989999771118164,32.30966437706224 104742,2020-05-20,TRV,94.58000183105469,96.1500015258789,93.7699966430664,88.08695983886719,1835600.0,2.0,-2.320325930254114,97.70931271340639,80.77604190085141,44.96642334766017,-60.70431898382937,20.106673606203383,91.50416666666666,94.3234135945638,27.989999771118164,32.30966437706224 104743,2020-05-20,UNH,292.8999938964844,292.8999938964844,286.70001220703125,273.882568359375,3200600.0,2.0,4.562810859717899,281.49136167489735,267.3674304393604,52.86746005883378,41.697244041712025,11.535484691242033,270.76292572021487,253.72419357299805,27.989999771118164,32.30966437706224 104744,2020-05-20,V,193.0,194.99000549316406,192.41000366210938,189.55458068847656,9545600.0,2.0,5.114407671244123,189.85974136313865,161.06357406654882,56.35819755303483,173.74077404201847,21.866237001683093,171.68801879882812,167.55254847208658,27.989999771118164,32.30966437706224 104745,2020-05-20,VZ,54.540000915527344,54.900001525878906,54.04999923706055,44.85931396484375,21405400.0,2.0,-0.35142774171112734,48.6182559776081,44.409023304008116,46.15011536105226,-153.31532525690474,20.30271290878444,46.86679878234863,45.66421012878418,27.989999771118164,32.30966437706224 104746,2020-05-20,WBA,40.16999816894531,40.59000015258789,39.97999954223633,34.47896957397461,4648900.0,2.0,-0.9823207823621587,38.8476736751233,31.99964688151732,44.63601346593373,-84.00185993978695,16.998986128381187,36.000278854370116,37.472809092203775,27.989999771118164,32.30966437706224 104747,2020-05-20,WMT,126.48999786376953,126.58999633789062,124.62999725341797,119.26535034179688,10748800.0,2.0,0.7016237811856172,122.79912602781418,114.11426355958817,53.52592443958808,-7.344022921525481,23.345539418334955,119.41349309285482,113.99558690388997,27.989999771118164,32.30966437706224 104748,2020-05-21,AAPL,79.66500091552734,80.22250366210938,78.96749877929688,77.66609191894531,102688800.0,3.0,2.6518669140726843,80.27209172295788,67.49038233710071,58.07521937762014,117.13048846545266,38.91306928901969,71.8961545308431,67.87372086842855,29.530000686645508,26.631024399342554 104749,2020-05-21,AMGN,228.11000061035156,228.24000549316406,224.0,203.13494873046875,2377500.0,3.0,1.8616273320728567,219.47626958759218,203.33587793438045,50.33748712077252,-90.21777551536688,11.128537173079838,209.1596425374349,195.46918131510418,29.530000686645508,26.631024399342554 104750,2020-05-21,AXP,90.11000061035156,91.43000030517578,89.12000274658203,85.6325454711914,6241900.0,3.0,-0.06612403575707049,90.13451390219943,75.18405299233181,48.82911613768462,79.99824252778025,6.349447236250287,82.32531763712565,84.64457130432129,29.530000686645508,26.631024399342554 104751,2020-05-21,BA,137.0,144.24000549316406,136.14999389648438,139.0,48263900.0,3.0,-4.443794353726531,142.0760627157187,117.8749382608438,43.80515115680576,46.864621369942704,6.504430686738487,134.21833394368488,155.62499923706054,29.530000686645508,26.631024399342554 104752,2020-05-21,CAT,114.94999694824219,115.68000030517578,113.81999969482422,105.5304183959961,2342300.0,3.0,-0.12764647759520642,111.01277478974153,94.82704073149871,49.73325044921773,43.93001453370327,8.700509306706145,103.75368169148763,102.60224024454753,29.530000686645508,26.631024399342554 104753,2020-05-21,CRM,176.92999267578125,178.2899932861328,174.92999267578125,175.25999450683594,4429700.0,3.0,5.290359321377849,184.54924933360041,150.2427459056574,54.89616325391927,110.62239679534282,26.702689423638265,163.57233174641928,156.89483286539715,29.530000686645508,26.631024399342554 104754,2020-05-21,CSCO,45.45000076293945,45.65999984741211,44.560001373291016,40.10906982421875,18674900.0,3.0,0.8847926699969975,41.065938960717546,36.150309360815655,54.17499876178322,157.02542514515824,15.452517787119143,38.23300043741862,36.32750027974446,29.530000686645508,26.631024399342554 104755,2020-05-21,CVX,92.7699966430664,93.37000274658203,91.27999877929688,79.73565673828125,8830900.0,3.0,1.8361330046483317,82.00983874528633,74.24584973127618,52.3317704016881,72.44006969969283,3.314387498839909,75.98910903930664,71.24591312408447,29.530000686645508,26.631024399342554 104756,2020-05-21,DIS,119.33999633789062,120.30000305175781,116.5,117.83000183105469,17578300.0,3.0,3.1771383029561804,119.2301226734407,96.60887726552413,54.20165946474934,208.9527107277793,24.773435125493684,106.3076665242513,104.23516680399577,29.530000686645508,26.631024399342554 104757,2020-05-21,GS,180.1999969482422,181.1699981689453,177.67999267578125,165.56129455566406,2153500.0,3.0,0.6821598249836995,174.22669975060327,156.41779945593967,49.18394981510637,2.0833476046770167,4.294119201062998,164.94105580647786,159.72080523173014,29.530000686645508,26.631024399342554 104758,2020-05-21,HD,237.6199951171875,241.17999267578125,235.7899932861328,221.7101593017578,4772700.0,3.0,8.504583733576538,228.07339990751308,193.3783456979557,57.84935489855767,100.69430937596682,24.370966618065502,202.71609547932943,191.2310567220052,29.530000686645508,26.631024399342554 104759,2020-05-21,HON,137.52999877929688,138.7899932861328,136.2899932861328,129.1917266845703,2374300.0,3.0,-0.8062596762090521,136.47513910920665,115.11293919889883,49.141838661479646,44.46269119607382,3.1762595371931197,126.17552693684895,128.3490525563558,29.530000686645508,26.631024399342554 104760,2020-05-21,IBM,115.6692123413086,116.36711120605469,113.73805236816406,96.84061431884766,4184941.0,3.0,0.33349272081569836,103.04584845238236,94.07525674170944,49.00449453653525,-26.421014569869826,11.353183151101241,97.76676127115886,94.55163663228353,29.530000686645508,26.631024399342554 104761,2020-05-21,INTC,63.099998474121094,63.79999923706055,61.81999969482422,56.175724029541016,20987700.0,3.0,0.9034070781542454,56.51491489473203,51.13624973234316,54.1924115157757,209.02535782451636,18.696495135950787,53.64458262125651,50.77136421203613,29.530000686645508,26.631024399342554 104762,2020-05-21,JNJ,148.5,148.5,145.82000732421875,133.6533966064453,6487300.0,3.0,0.946749424209969,140.06985057409833,132.01426807824544,51.700865576249214,-60.85645600689789,2.609408837839295,135.82675857543944,128.22412592569987,29.530000686645508,26.631024399342554 104763,2020-05-21,JPM,90.2699966430664,91.76000213623047,89.66999816894531,81.24853515625,14621400.0,3.0,-1.1425045465024652,88.19820690229562,75.87390994951102,46.115676701042595,-30.815002533877102,4.206725309243129,82.60072224934896,84.41473642985027,29.530000686645508,26.631024399342554 104764,2020-05-21,KO,46.08000183105469,46.09000015258789,45.029998779296875,40.5359992980957,13193500.0,3.0,-0.40039493894983735,42.43925762216426,38.811322593289844,46.570268823720966,-32.266511341836846,3.216266885396799,41.15132191975911,41.85603847503662,29.530000686645508,26.631024399342554 104765,2020-05-21,MCD,184.17999267578125,185.47999572753906,182.11000061035156,170.9178924560547,2913600.0,3.0,0.44310136382563314,175.3975499934971,159.11961156656147,51.43097280841627,63.81192446955541,2.828238263467904,167.49945271809895,163.65115152994792,29.530000686645508,26.631024399342554 104766,2020-05-21,MMM,147.74000549316406,148.63999938964844,145.33999633789062,127.5834732055664,2789100.0,3.0,0.1576304087646605,137.50914576728496,117.5566310576662,50.09613627845145,6.720114302750024,1.6382093251252603,127.0159907023112,124.24672775268554,29.530000686645508,26.631024399342554 104767,2020-05-21,MRK,73.24427795410156,73.50190734863281,72.77671813964844,65.38795471191406,9000329.0,3.0,-0.33352961768582645,70.7495011587523,63.51917254730241,47.066083101870355,-106.09702251146211,11.971877711001675,68.01628392537435,66.38874530792236,29.530000686645508,26.631024399342554 104768,2020-05-21,MSFT,185.39999389648438,186.6699981689453,183.2899932861328,178.0972900390625,29119500.0,3.0,4.11317429099654,183.6672095247276,165.99865656413957,55.6822662171412,93.03476524698549,23.039800059878324,172.0572072347005,160.76749954223632,29.530000686645508,26.631024399342554 104769,2020-05-21,NKE,92.87999725341797,94.37999725341797,92.37000274658203,91.07493591308594,7504300.0,3.0,1.5984497973439176,90.44821618606215,81.17480093429918,55.69509487798814,195.7808557049539,25.530740113792337,85.20166880289713,81.64835262298584,29.530000686645508,26.631024399342554 104770,2020-05-21,PG,112.80000305175781,113.19999694824219,111.43000030517578,102.39520263671875,6552700.0,3.0,-0.7214095172120238,109.39552901168399,101.93010346512266,46.45950898725058,-128.77421623996034,24.285780009914777,106.85825475056966,104.8060666402181,29.530000686645508,26.631024399342554 104771,2020-05-21,TRV,95.0,100.80000305175781,94.93000030517578,91.43379211425781,2993500.0,3.0,-1.813198935050778,97.56741956944678,80.79991975550438,47.29450439410066,-12.774970502438306,5.002012853999185,91.32683690388997,93.88476791381837,29.530000686645508,26.631024399342554 104772,2020-05-21,UNH,286.0400085449219,290.1300048828125,284.92999267578125,272.85540771484375,3604900.0,3.0,4.138555247803765,281.4598453396459,267.5492031222682,52.58539106276993,18.514497873936953,8.76720431159328,271.3677703857422,254.12115097045898,29.530000686645508,26.631024399342554 104773,2020-05-21,V,193.5,193.6199951171875,190.02000427246094,186.3865509033203,11338100.0,3.0,5.248137321615104,190.46381052206365,162.85686666299492,55.00847884808235,137.68743976545215,16.123680953286936,172.20860900878907,167.61321945190429,29.530000686645508,26.631024399342554 104774,2020-05-21,VZ,54.43000030517578,54.63999938964844,53.86000061035156,44.61955642700195,18201000.0,3.0,-0.4187708347648993,48.5631442942541,44.16485215044804,45.575022518464365,-151.1079269578836,22.04299521375089,46.7781987508138,45.62890777587891,29.530000686645508,26.631024399342554 104775,2020-05-21,WBA,40.0,40.7599983215332,39.65999984741211,34.14397048950195,4439700.0,3.0,-0.9374997855075264,38.67439849865736,31.89269134509264,44.127521660654914,-84.35461424191638,19.072197774559296,35.91847610473633,37.36707483927409,29.530000686645508,26.631024399342554 104776,2020-05-21,WMT,124.88999938964844,126.13999938964844,124.25,118.82805633544922,7482700.0,3.0,0.6629176862933264,122.39480785971716,114.23555026406214,53.07324263717126,-20.379123583267763,21.214158405302832,119.53022664388021,114.18901252746582,29.530000686645508,26.631024399342554 104777,2020-05-22,AAPL,78.94249725341797,79.80750274658203,78.8375015258789,78.16613006591797,81803200.0,4.0,2.6457348202359015,80.59124702973607,68.07042060332058,58.55417129373698,108.33809705919984,37.68011921953154,72.31795145670573,68.06208833058675,28.15999984741211,12.844369729474883 104778,2020-05-22,AMGN,224.1699981689453,226.77000427246094,223.61000061035156,204.62606811523438,2334300.0,4.0,1.3485530438864828,219.64206697562128,202.42348935982795,50.950435724171605,-102.43350368330965,10.109939749064795,209.45145060221355,195.83515446980795,28.15999984741211,12.844369729474883 104779,2020-05-22,AXP,89.70999908447266,89.94999694824219,88.20999908447266,85.15592193603516,3734500.0,4.0,0.13347669672742768,90.33053140151486,75.57525320541873,48.59323790927195,68.22215230410163,3.7386077798971975,82.15086924235025,84.28142522176107,28.15999984741211,12.844369729474883 104780,2020-05-22,BA,141.00999450683594,141.0800018310547,135.77999877929688,137.52999877929688,21098800.0,4.0,-3.5800254875744315,142.9513191831779,117.85468209856042,43.5129615746481,38.94011595759699,6.024812282474738,133.7413340250651,153.12116572062175,28.15999984741211,12.844369729474883 104781,2020-05-22,CAT,114.12999725341797,114.16000366210938,111.47000122070312,104.05931854248047,2735100.0,4.0,-0.03493175561024486,110.86795074779748,94.82660567920446,48.89372926208402,19.693468007295948,1.523469647477087,103.40140279134114,102.45299352010092,28.15999984741211,12.844369729474883 104782,2020-05-22,CRM,176.60000610351562,178.63999938964844,175.4499969482422,177.85000610351562,4965100.0,4.0,5.38167319314897,185.12284579555165,152.0561504813038,55.82458097286236,110.15896599447771,27.24937956707125,164.3489985148112,156.98983306884764,28.15999984741211,12.844369729474883 104783,2020-05-22,CSCO,44.66999816894531,44.95000076293945,44.119998931884766,40.342674255371094,12592800.0,4.0,0.8977921620367582,41.28249183249761,36.14759888100336,54.5951957332013,122.99984929432983,10.583654245900446,38.343815104166666,36.40591023763021,28.15999984741211,12.844369729474883 104784,2020-05-22,CVX,91.44999694824219,91.5999984741211,89.47000122070312,78.2109603881836,8563100.0,4.0,1.6906098787955983,81.75977087763928,74.88826379032946,51.21017187319835,34.80252489020927,9.336376571709712,76.19673156738281,71.20998910268148,28.15999984741211,12.844369729474883 104785,2020-05-22,DIS,117.5,118.56999969482422,116.83000183105469,118.0199966430664,9288200.0,4.0,3.4736245486185453,120.46111073706781,97.06088862206305,54.295746381192444,173.47194742560242,24.77343512549369,106.75833307902018,104.23483339945476,28.15999984741211,12.844369729474883 104786,2020-05-22,GS,180.02999877929688,180.63999938964844,178.05999755859375,165.4049835205078,2176400.0,4.0,0.721486676281728,174.27618458284354,156.63766124235178,49.12648993060395,2.8989289828551503,4.2941192010629985,164.8083740234375,159.34528210957845,28.15999984741211,12.844369729474883 104787,2020-05-22,HD,240.6999969482422,242.33999633789062,238.66000366210938,222.63055419921875,3041800.0,4.0,8.416434433785383,228.6085161112965,195.57686902053942,58.1304300216939,102.15045947857494,25.884261107411188,203.9540568033854,191.517054494222,28.15999984741211,12.844369729474883 104788,2020-05-22,HON,137.47000122070312,139.33999633789062,136.4499969482422,130.58975219726562,2958000.0,4.0,-0.27644159661581114,136.90668395817858,115.11786819636245,49.78869240251884,62.84370958093559,1.991000545616704,126.07543487548828,128.04876721700032,28.15999984741211,12.844369729474883 104789,2020-05-22,IBM,114.1204605102539,114.216064453125,112.41873931884766,96.24717712402344,4373117.0,4.0,0.20745983509972632,102.91173453970248,93.8289446289987,48.54139365918717,-63.47653543460902,15.270473479961048,97.72605641682942,94.37605679829916,28.15999984741211,12.844369729474883 104790,2020-05-22,INTC,61.97999954223633,62.31999969482422,61.41999816894531,56.42951202392578,14103000.0,4.0,0.9941826869562647,56.89678159317866,51.05645899214849,54.471185521952485,156.88069673256626,15.859132600820486,53.80896364847819,50.87323207855225,28.15999984741211,12.844369729474883 104791,2020-05-22,JNJ,144.57000732421875,146.2899932861328,144.05999755859375,132.43338012695312,6140900.0,4.0,0.6539368879269603,139.19295044347072,132.02669829920504,50.62381730414331,-119.37355737692609,9.055102730484057,135.9525011698405,128.31903419494628,28.15999984741211,12.844369729474883 104792,2020-05-22,JPM,90.01000213623047,90.36000061035156,88.72000122070312,80.6177978515625,13557900.0,4.0,-1.0723646366618027,88.17400689494184,75.78637899983354,45.75142214037868,-50.56414049955074,7.286887520844444,82.20155283610026,83.95441869099935,28.15999984741211,12.844369729474883 104793,2020-05-22,KO,45.220001220703125,45.310001373291016,44.650001525878906,40.410362243652344,13008400.0,4.0,-0.36625246708665316,42.422412252758384,38.79227204289591,46.34822921891868,-57.49134095546462,6.804628788550337,41.03256467183431,41.715108489990236,28.15999984741211,12.844369729474883 104794,2020-05-22,MCD,184.47999572753906,185.35000610351562,183.17999267578125,170.2991485595703,2475200.0,4.0,0.7158669825682296,175.44208039128358,159.11109801447816,51.12154942351722,64.20110798986109,2.8282382634679006,167.52130991617838,163.4150484720866,28.15999984741211,12.844369729474883 104795,2020-05-22,MMM,145.74000549316406,146.63999938964844,144.60000610351562,128.13470458984375,2661400.0,4.0,0.29927777333426775,137.55100219903582,117.5920962506712,50.43017255858976,-7.370817070324921,0.018480998754545886,127.0192372639974,124.21398315429687,28.15999984741211,12.844369729474883 104796,2020-05-22,MRK,72.6812973022461,73.14885711669922,72.58587646484375,65.23419952392578,6357482.0,4.0,-0.4220382519250734,70.43928995087924,63.397166347948875,46.87268650679536,-105.96859291201783,13.249953586212513,67.8420300801595,66.37350877126057,28.15999984741211,12.844369729474883 104797,2020-05-22,MSFT,183.19000244140625,184.4600067138672,182.5399932861328,178.17495727539062,20826900.0,4.0,3.918684137738069,183.79788789480256,166.78499632150601,55.7154758532735,75.83720634248124,20.14320946764277,172.6665827433268,161.18450215657552,28.15999984741211,12.844369729474883 104798,2020-05-22,NKE,94.41999816894531,94.6500015258789,93.3499984741211,90.5821762084961,4049500.0,4.0,1.7627820462526245,91.16725738956295,80.97558242366948,55.184804254529155,182.1504937094496,26.42038825092764,85.4258295694987,81.73603610992431,28.15999984741211,12.844369729474883 104799,2020-05-22,PG,112.29000091552734,113.5999984741211,111.76000213623047,103.29420471191406,5571900.0,4.0,-0.7775699529019846,108.91240130344598,101.84630612453255,47.33294198416533,-105.98538010710205,21.731043227049753,106.81849034627278,104.80380274454753,28.15999984741211,12.844369729474883 104800,2020-05-22,TRV,99.29000091552734,100.22000122070312,98.19999694824219,92.2912368774414,1705400.0,4.0,-1.3268138273862178,97.47641681448815,80.82453914864661,47.87886333773734,10.87011844045677,5.002012853999182,91.03057047526042,93.52880299886068,28.15999984741211,12.844369729474883 104801,2020-05-22,UNH,287.29998779296875,290.239990234375,284.7900085449219,275.7370300292969,2922800.0,4.0,3.988871232239944,281.32115913407307,267.55949882491126,53.3083736745989,23.981540691183238,8.539459175020388,272.18595835367836,254.7094347635905,28.15999984741211,12.844369729474883 104802,2020-05-22,V,191.0,191.3699951171875,189.22999572753906,186.6212158203125,5807600.0,4.0,5.311823139966492,190.79818548302808,164.8515612210735,55.09089318260611,118.27165263670416,14.221863720560886,172.77769470214844,167.79494069417316,28.15999984741211,12.844369729474883 104803,2020-05-22,VZ,53.959999084472656,54.290000915527344,53.66999816894531,44.72703552246094,19960000.0,4.0,-0.45818636917481115,48.39710399483142,44.01424854423109,45.88772831202594,-144.4738513720663,23.821203736491807,46.68615430196126,45.623752212524415,28.15999984741211,12.844369729474883 104804,2020-05-22,WBA,39.630001068115234,40.06999969482422,39.34000015258789,34.0151252746582,3391200.0,4.0,-0.9019781123980408,38.44336678150849,31.810223230088194,43.92841215479552,-93.11953651694478,21.176837642700427,35.80718129475911,37.27943572998047,28.15999984741211,12.844369729474883 104805,2020-05-22,WMT,125.0999984741211,125.3499984741211,123.7699966430664,118.2005844116211,7453200.0,4.0,0.5749830404023157,121.66686082825856,114.53158353819651,52.41523575890411,-40.428957895180865,18.450389973579476,119.62730611165365,114.42506675720215,28.15999984741211,12.844369729474883 104893,2020-05-26,AAPL,80.875,81.05999755859375,79.125,77.6366958618164,125522000.0,1.0,2.5685455814869016,80.6891868236378,68.81384280893057,57.83055129021606,107.16375833166336,42.89981677043747,72.6792391459147,68.24228420257569,28.010000228881836,64.62446069357115 104894,2020-05-26,AMGN,227.52999877929688,228.35000610351562,221.72999572753906,200.98414611816406,2397800.0,1.0,0.640679946038091,219.33116651753068,201.0715648057115,49.40962804521659,-134.03325765835763,5.143795043420086,209.62006683349608,196.19683024088542,28.010000228881836,64.62446069357115 104895,2020-05-26,AXP,93.94000244140625,95.56999969482422,92.88999938964844,89.9127426147461,6559400.0,1.0,0.6677994136796599,91.33610467874718,75.4524130824833,51.035299696569474,173.91668196986942,17.163844411724032,82.27765528361003,84.04306373596191,28.010000228881836,64.62446069357115 104896,2020-05-26,BA,145.2100067138672,145.91000366210938,142.61000061035156,144.72999572753906,30338300.0,1.0,-2.288126756255622,145.25316640589043,117.15783518102361,45.359638743622995,107.68844867646474,11.581142665419081,133.65466715494793,150.9481658935547,28.010000228881836,64.62446069357115 104897,2020-05-26,CAT,115.9800033569336,118.55999755859375,115.9800033569336,108.6299057006836,4185100.0,1.0,0.4027113099110835,111.21906912942143,94.67996270041255,51.52379457299571,115.874185704285,13.018002682030597,103.53427556355794,102.36510200500489,28.010000228881836,64.62446069357115 104898,2020-05-26,CRM,182.0,182.0,176.22000122070312,176.52000427246094,8353600.0,1.0,5.285788779174396,185.58235174600767,153.48564446981263,55.22076287871761,108.16954655781402,32.42172742182346,165.14966532389323,157.0918332417806,28.010000228881836,64.62446069357115 104899,2020-05-26,CSCO,45.779998779296875,45.79999923706055,44.68000030517578,40.28876876831055,21776900.0,1.0,0.8934455467236262,41.4569868860939,36.133037680556484,54.475953410474,137.85428525495007,17.746799466739287,38.4522341410319,36.485053571065265,28.010000228881836,64.62446069357115 104900,2020-05-26,CVX,92.48999786376953,94.33999633789062,92.02999877929688,80.82722473144531,9430000.0,1.0,1.7660346722048388,82.04341683629593,75.02807135340134,52.99833353075551,85.5130261729706,0.674556424807217,76.47448705037435,71.22891076405843,28.010000228881836,64.62446069357115 104901,2020-05-26,DIS,121.05000305175781,122.51000213623047,120.43000030517578,120.94999694824219,16466400.0,1.0,3.9000610953638386,122.32350082311318,96.68749847498252,55.746120438955074,196.0241778779087,31.839795173180292,107.33999964396159,104.2898333231608,28.010000228881836,64.62446069357115 104902,2020-05-26,GS,185.6300048828125,197.10000610351562,185.22000122070312,180.23287963867188,5971200.0,1.0,1.9269283535193438,176.9915186500502,155.0732610130357,54.35899542738477,230.98908506417925,20.552290258189572,165.32561950683595,159.27311897277832,28.010000228881836,64.62446069357115 104903,2020-05-26,HD,248.14999389648438,248.22000122070312,242.07000732421875,223.18276977539062,4535200.0,1.0,8.295509194341207,229.4962591390191,196.96439759926218,58.30300611632884,112.18273213995025,33.13399852411683,205.29449055989582,191.91724802652996,28.010000228881836,64.62446069357115 104904,2020-05-26,HON,143.77000427246094,146.25999450683594,143.41000366210938,135.99424743652344,4370200.0,1.0,0.572936195332403,137.93713382511504,114.6582419988596,52.21901452547384,173.96486636835783,11.658120638380808,126.32594197591146,127.79788449605306,28.010000228881836,64.62446069357115 104905,2020-05-26,IBM,115.96558380126953,117.22753143310547,115.68833923339844,98.98687744140625,5720888.0,1.0,0.3249034988445345,102.64956977225103,93.88838799142084,50.76356647529944,24.127961042204397,4.0512252524772325,97.7860336303711,94.28571434020996,28.010000228881836,64.62446069357115 104906,2020-05-26,INTC,63.68000030517578,64.13999938964844,62.119998931884766,56.502017974853516,20933600.0,1.0,1.059757411454001,57.24448786340914,50.99915112890043,54.55292777304066,185.5616136765079,24.622879754849492,53.92889569600423,50.980965042114256,28.010000228881836,64.62446069357115 104907,2020-05-26,JNJ,146.19000244140625,146.44000244140625,144.3000030517578,132.60763549804688,7072300.0,1.0,0.4309737977875727,138.1979765859569,132.22655344333998,50.775335173625194,-128.0887110072201,8.401439421891354,136.12838745117188,128.4872979482015,28.010000228881836,64.62446069357115 104908,2020-05-26,JPM,92.88999938964844,97.5,92.61000061035156,86.33952331542969,41233900.0,1.0,-0.5487570960888064,88.36588850682178,75.70262421900831,49.49504552173036,106.12069901025798,14.738807910132353,82.13036931355795,83.66764361063639,28.010000228881836,64.62446069357115 104909,2020-05-26,KO,46.91999816894531,46.93000030517578,45.93000030517578,41.361610412597656,22223100.0,1.0,-0.25944580508895143,42.312203302485806,38.84056082715286,48.279674012071126,38.67866889514155,8.633018418903124,41.007436752319336,41.61138337453206,28.010000228881836,64.62446069357115 104910,2020-05-26,MCD,189.58999633789062,190.66000366210938,184.24000549316406,170.6962432861328,3990900.0,1.0,0.953091283330906,175.29478466379885,159.1614302409863,51.31600528957315,104.82426440098114,14.249960380072471,167.6666051228841,163.2714474995931,28.010000228881836,64.62446069357115 104911,2020-05-26,MMM,150.42999267578125,152.97999572753906,149.1999969482422,133.06968688964844,4616300.0,1.0,0.8005182820460419,137.54210136772937,117.59565497992689,53.32372010322495,95.30968746598174,12.973166467393193,127.22683842976888,124.27677383422852,28.010000228881836,64.62446069357115 104912,2020-05-26,MRK,74.67557525634766,75.0,73.38740539550781,65.99441528320312,19146017.0,1.0,-0.4259290785584966,69.34177915557906,63.92066286102251,47.96628017501512,-59.31349436967384,1.5684061905544107,67.74863840738932,66.39240449269613,28.010000228881836,64.62446069357115 104913,2020-05-26,MSFT,186.33999633789062,186.5,181.10000610351562,176.29139709472656,36073600.0,1.0,3.5713929304570797,183.5719543944875,167.7880019653758,54.68736840852323,65.49776444376134,25.259207494086887,173.20123138427735,161.50830612182617,28.010000228881836,64.62446069357115 104914,2020-05-26,NKE,95.9800033569336,97.43000030517578,95.27999877929688,93.3552017211914,7185200.0,1.0,2.09265371183767,92.47178030709927,80.37156152029331,57.454145599433566,232.7382124641557,34.9708049291151,85.8174664815267,81.85262559254964,28.010000228881836,64.62446069357115 104915,2020-05-26,PG,114.1500015258789,114.1500015258789,111.68000030517578,102.77130126953125,10432400.0,1.0,-0.8544221933289293,108.66311963750282,101.59838014887414,46.87284160468591,-101.23537738293793,18.161059453551463,106.72211151123047,104.79692446390787,28.010000228881836,64.62446069357115 104916,2020-05-26,TRV,103.72000122070312,104.56999969482422,102.7300033569336,95.29692840576172,2840500.0,1.0,-0.6908522242230646,97.56268751446976,80.7816018837236,49.89342258556152,80.78580815563248,7.441008626024476,90.93652750651042,93.28811696370443,28.010000228881836,64.62446069357115 104917,2020-05-26,UNH,296.5,297.0299987792969,292.5,280.444580078125,4567800.0,1.0,4.201671266878577,281.5098459142943,267.4573537927369,54.481341969722955,109.91028953359675,17.49676374838033,273.18071797688805,255.3597646077474,28.010000228881836,64.62446069357115 104918,2020-05-26,V,195.8000030517578,196.27000427246094,192.75999450683594,188.9287872314453,9662200.0,1.0,5.485265610047605,191.84076041239865,165.93539620381227,55.91241412351854,138.62024235603994,22.62388371329473,173.57663014729818,167.9866500854492,28.010000228881836,64.62446069357115 104919,2020-05-26,VZ,54.900001525878906,55.25,54.18000030517578,44.89237976074219,20830500.0,1.0,-0.4706561350270846,48.19260454907572,43.928558246944796,46.378036003468864,-101.60173224193082,10.239893739594493,46.62084108988444,45.63362172444661,28.010000228881836,64.62446069357115 104920,2020-05-26,WBA,40.43000030517578,42.470001220703125,40.34000015258789,36.214088439941406,8179300.0,1.0,-0.6884529238435348,38.1797020887791,31.92167997604023,48.06564635474292,-13.417950149957552,0.2704634828084829,35.76550509134928,37.23524080912272,28.010000228881836,64.62446069357115 104921,2020-05-26,WMT,124.33999633789062,125.51000213623047,123.62999725341797,117.75375366210938,7910200.0,1.0,0.46389124334258725,121.11791636581562,114.711834458159,51.940845420064825,-44.6650800672938,19.10760177990308,119.59906260172527,114.69639460245769,28.010000228881836,64.62446069357115 104922,2020-05-27,AAPL,79.03500366210938,79.67749786376953,78.27249908447266,77.97492980957031,112945200.0,2.0,2.5057801329261764,80.45153004732764,70.03889048489891,58.17217379745349,88.63005762893172,34.69172408922355,72.93935114542643,68.32442646026611,27.6200008392334,48.461141826931026 104923,2020-05-27,AMGN,222.32000732421875,225.1300048828125,217.47000122070312,203.1620635986328,2932100.0,2.0,0.25251432712263977,219.2120097456543,200.17295882124023,50.33870693614313,-158.45092268302142,5.211495190605859,209.6060546875,196.40824712117512,27.6200008392334,48.461141826931026 104924,2020-05-27,AXP,100.0,101.69000244140625,96.80000305175781,96.49986267089844,11007700.0,2.0,1.6042863398318161,93.89049864734436,74.14108780895448,54.155118075403294,254.81132678737205,28.733811604270237,82.6856569925944,83.8522346496582,27.6200008392334,48.461141826931026 104925,2020-05-27,BA,149.13999938964844,149.64999389648438,141.24000549316406,149.52000427246094,32799900.0,2.0,-0.8677709232200073,148.37859111494308,115.8544105940413,46.56195838195917,130.11203790124532,15.706447859007067,133.93866729736328,148.61899948120117,27.6200008392334,48.461141826931026 104926,2020-05-27,CAT,119.72000122070312,122.48999786376953,119.52999877929688,113.26524353027344,4462700.0,2.0,1.1107752899886805,112.60899130870811,93.93399422595985,54.00702216004845,189.42666835312752,21.739759589007086,103.75014953613281,102.303125,27.6200008392334,48.461141826931026 104927,2020-05-27,CRM,176.2899932861328,176.61000061035156,171.3699951171875,176.60000610351562,6340200.0,2.0,5.156810666096959,185.30606672540208,155.97592942938306,55.25088156883881,74.57243980578892,19.330805835594656,165.77933197021486,157.08916676839192,27.6200008392334,48.461141826931026 104928,2020-05-27,CSCO,45.040000915527344,45.97999954223633,44.79999923706055,41.29508972167969,22157200.0,2.0,0.9601346786219978,41.81783869104573,36.08396489782145,56.318426167816774,146.80496008478562,19.21185228011168,38.54747517903646,36.562574259440105,27.6200008392334,48.461141826931026 104929,2020-05-27,CVX,94.68000030517578,94.69000244140625,92.11000061035156,81.34700012207031,7822600.0,2.0,1.8464659839889634,82.38226642772588,75.14757518604364,53.34972325932684,87.69816353301073,1.901044556317134,76.77810618082682,71.21024875640869,27.6200008392334,48.461141826931026 104930,2020-05-27,DIS,123.68000030517578,123.77999877929688,119.70999908447266,121.52999877929688,19345400.0,2.0,4.235986614574742,124.05496507380776,96.48803419377036,56.031844363222206,173.92088667488375,33.976730297537635,107.85666631062826,104.3156665802002,27.6200008392334,48.461141826931026 104931,2020-05-27,GS,203.0,210.7100067138672,200.00999450683594,192.73500061035156,8182100.0,2.0,3.846723610024526,183.14732864383873,150.99960739131754,58.11641153329882,363.8878913289377,34.371629313071345,166.28871307373046,159.27602984110516,27.6200008392334,48.461141826931026 104932,2020-05-27,HD,242.69000244140625,247.38999938964844,240.77999877929688,227.6744384765625,4664800.0,2.0,8.464541234250902,230.89206446768952,198.30499211190033,59.700668567158075,108.92960819938568,30.148414405264333,206.5275426228841,192.20791880289713,27.6200008392334,48.461141826931026 104933,2020-05-27,HON,148.36000061035156,150.94000244140625,146.8699951171875,139.41897583007812,4291700.0,2.0,1.5050716455431115,139.34485332069775,113.8955756038628,53.68843477661702,222.42943799592084,19.45115286309792,126.60833079020182,127.57194709777832,27.6200008392334,48.461141826931026 104934,2020-05-27,IBM,118.48948669433594,120.2963638305664,118.04015350341797,102.05989074707031,5990965.0,2.0,0.6583558238959313,102.81070773092375,93.80375226053133,53.112967711895124,105.21043556383805,5.923181249406758,97.87464192708333,94.19110272725423,27.6200008392334,48.461141826931026 104935,2020-05-27,INTC,62.31999969482422,63.59000015258789,61.06999969482422,57.607765197753906,19886300.0,2.0,1.1872643682411095,57.78860698667847,50.92089656861939,55.80474621431417,158.0292246346279,17.101025455017428,54.026803461710614,51.06717116038005,27.6200008392334,48.461141826931026 104936,2020-05-27,JNJ,144.32000732421875,145.25,143.00999450683594,132.910400390625,7950000.0,2.0,0.27552841890639,137.8300555857794,132.0938228932245,51.04534708163015,-148.7274622464592,13.184896918561396,136.1242706298828,128.5764912923177,27.6200008392334,48.461141826931026 104937,2020-05-27,JPM,102.06999969482422,102.58000183105469,98.80000305175781,91.34040069580078,39402000.0,2.0,0.2666607634334639,89.71909159821979,74.89726506071577,52.461204434031465,240.35257203057398,26.25353343257974,82.3066769917806,83.38380648295085,27.6200008392334,48.461141826931026 104938,2020-05-27,KO,47.0,47.09000015258789,46.16999816894531,41.93595504760742,18447600.0,2.0,-0.12699205850776707,42.310269479484944,38.84159743335685,49.417050842391944,72.89519382495348,10.006337642427814,40.941925811767575,41.48120148976644,27.6200008392334,48.461141826931026 104939,2020-05-27,MCD,188.74000549316406,188.75,185.27000427246094,173.3558349609375,3993400.0,2.0,1.3402504983478423,175.6012468179408,159.02026960051623,52.62195032648967,110.42358442248036,14.249960380072462,167.78142293294272,163.0431930541992,27.6200008392334,48.461141826931026 104940,2020-05-27,MMM,153.99000549316406,158.16000366210938,153.33999633789062,138.38095092773438,6056300.0,2.0,1.607795945390663,138.0064446182807,117.31400215906304,56.17210933160809,174.98793501865487,21.84009319241404,127.50346908569335,124.37350234985351,27.6200008392334,48.461141826931026 104941,2020-05-27,MRK,73.47328186035156,74.08396911621094,72.51908111572266,66.24213409423828,12828987.0,2.0,-0.404362509615396,68.86988902112523,64.08248219469507,48.324843041851885,-73.60856554028521,4.685167747750453,67.59801686604818,66.34751262664795,27.6200008392334,48.461141826931026 104942,2020-05-27,MSFT,180.1999969482422,181.99000549316406,176.60000610351562,176.52438354492188,39517100.0,2.0,3.277184858894003,182.13143466067015,170.4394271557361,54.79410961521786,18.257201868723705,8.820202814998563,173.47931925455728,161.6620351155599,27.6200008392334,48.461141826931026 104943,2020-05-27,NKE,98.12000274658203,99.98999786376953,97.62000274658203,96.4953842163086,7915900.0,2.0,2.5777511564297413,94.4852275981116,79.42770956619503,59.83662424210814,263.9363534903556,41.64593239695789,86.2168337504069,81.9684097925822,27.6200008392334,48.461141826931026 104944,2020-05-27,PG,112.5,113.97000122070312,111.81999969482422,104.47760009765625,8279700.0,2.0,-0.7687820513249193,108.39318591257307,101.59310788015154,48.56071874986259,-81.17522040871681,18.161059453551466,106.53042551676432,104.72234446207682,27.6200008392334,48.461141826931026 104945,2020-05-27,TRV,106.9800033569336,107.36000061035156,105.02999877929688,98.48702239990234,1738200.0,2.0,0.06976168347692635,98.14016984577255,80.43738371257707,51.933249232098255,130.32302132987584,14.396068518871369,90.89964879353842,92.98045895894369,27.6200008392334,48.461141826931026 104946,2020-05-27,UNH,297.4200134277344,303.79998779296875,290.79998779296875,288.88958740234375,5618900.0,2.0,4.994188445044472,284.74449232370995,265.6882255717979,56.50891210182677,177.55531457041693,25.294645522055813,274.2353912353516,255.8644037882487,27.6200008392334,48.461141826931026 104947,2020-05-27,V,194.30999755859375,194.30999755859375,188.52000427246094,188.53768920898438,7650300.0,2.0,5.527444733133677,192.3519354138204,167.56130921508583,55.73366022867317,111.2521651587377,12.436856624362601,174.17933756510416,167.9998743693034,27.6200008392334,48.461141826931026 104948,2020-05-27,VZ,54.61000061035156,55.220001220703125,54.43000030517578,45.586856842041016,17063800.0,2.0,-0.4196624107903375,47.92316178459544,43.97560568671803,48.40916544766425,-77.80463908073249,10.23989373959449,46.53816617329915,45.61198711395264,27.6200008392334,48.461141826931026 104949,2020-05-27,WBA,42.779998779296875,43.70000076293945,42.189998626708984,36.90985870361328,7748100.0,2.0,-0.45781245110657665,37.96157022723922,32.03849652996293,49.29034454749553,46.41039602323007,8.388505794287271,35.68275451660156,37.16937624613444,27.6200008392334,48.461141826931026 104950,2020-05-27,WMT,123.97000122070312,124.48999786376953,121.02999877929688,116.44178771972656,10357900.0,2.0,0.2669087488938402,120.55485501006068,114.80340457245886,50.55117344486715,-81.45429702018673,4.481466261770254,119.41034749348958,114.81706606547037,27.6200008392334,48.461141826931026 104951,2020-05-28,AAPL,79.19249725341797,80.86000061035156,78.90750122070312,78.00926208496094,133560800.0,3.0,2.430787782000337,80.42718623970553,70.8303798308511,58.20772491161646,93.6785326858535,39.817415040803986,73.22195688883464,68.44580567677816,28.59000015258789,32.22266176800272 104952,2020-05-28,AMGN,226.25999450683594,226.6199951171875,222.25,202.54754638671875,2591000.0,3.0,-0.10350300747518304,219.23059863364944,199.25288830482714,50.070307950324406,-132.77560831375936,1.4749059110744156,209.72116343180338,196.72581481933594,28.59000015258789,32.22266176800272 104953,2020-05-28,AXP,101.54000091552734,102.45999908447266,98.01000213623047,93.47797393798828,9268200.0,3.0,2.078656353538477,94.31226509364097,73.904255597277,52.56564080493989,215.5765674453925,30.04786816064306,83.13909708658854,83.70362968444825,28.59000015258789,32.22266176800272 104954,2020-05-28,BA,156.10000610351562,156.6999969482422,149.0500030517578,149.82000732421875,34734300.0,3.0,0.2788644705888146,150.52450672009758,114.79049572130869,46.63803493627697,170.2724846948661,22.95022519058719,134.06666768391926,146.4389996846517,28.59000015258789,32.22266176800272 104955,2020-05-28,CAT,124.75,124.83000183105469,120.27999877929688,111.71088409423828,3743700.0,3.0,1.5288733787419488,112.75477657960357,93.85112399412691,53.06408680219606,177.83829009637103,26.434753181586583,104.06548360188802,102.26444396972656,28.59000015258789,32.22266176800272 104956,2020-05-28,CRM,180.0,184.8000030517578,177.10000610351562,181.10000610351562,10275200.0,3.0,5.355966723758854,186.22255976962802,157.12643772793055,56.936295651710836,115.04055511644951,31.54635492606409,166.62833201090496,157.2846669514974,28.59000015258789,32.22266176800272 104957,2020-05-28,CSCO,45.900001525878906,46.459999084472656,45.369998931884766,40.97162628173828,20013000.0,3.0,0.9756389414117521,42.058351181684664,36.046512557329,55.570571818425876,144.3985597764707,23.11549939112356,38.669670995076494,36.65146675109863,28.59000015258789,32.22266176800272 104958,2020-05-28,CVX,93.61000061035156,93.9000015258789,90.79000091552734,78.72207641601562,9633300.0,3.0,1.6790439983340946,82.15204115633401,75.17153062100974,51.34436121971699,50.589610345097896,2.931152314775627,77.05456212361653,71.17914358774821,28.59000015258789,32.22266176800272 104959,2020-05-28,DIS,121.5999984741211,121.9800033569336,116.0,116.75,18606000.0,3.0,4.069592328262473,124.56002184809118,96.43297741948693,53.108493666366186,117.40038237635505,22.029676081746487,108.30266621907552,104.32066663106282,28.59000015258789,32.22266176800272 104960,2020-05-28,GS,210.83999633789062,211.30999755859375,201.2100067138672,184.9763641357422,4886100.0,3.0,4.68807682885577,185.26603495101364,149.90957234879107,55.199047367155494,276.5264965887014,34.90521267285655,166.9842987060547,159.2421708424886,28.59000015258789,32.22266176800272 104961,2020-05-28,HD,249.52000427246094,252.22999572753906,244.42999267578125,225.63111877441406,5259300.0,3.0,8.337511873504496,231.89875128242693,199.4456395867137,58.77355828008075,114.36170875743097,35.91249253881372,207.95909881591797,192.49501037597656,28.59000015258789,32.22266176800272 104962,2020-05-28,HON,150.0,151.2100067138672,144.67999267578125,138.45257568359375,3481800.0,3.0,2.14113363450096,139.8614114428974,113.61074813351861,53.2107467219749,179.34163752561182,14.4029280900574,127.03702697753906,127.36638323465984,28.59000015258789,32.22266176800272 104963,2020-05-28,IBM,121.29063415527344,121.38623046875,118.75717163085938,101.23878479003906,4095404.0,3.0,0.8466036851400247,102.32243680267851,94.09228029937228,52.421553170131936,107.76658304778066,9.226590623383212,98.07546412150064,94.15500462849936,28.59000015258789,32.22266176800272 104964,2020-05-28,INTC,63.0,63.45000076293945,61.4900016784668,55.92194747924805,17253500.0,3.0,1.1391517173161034,57.81965510116793,50.91224683059476,53.481388287683934,120.06931620232272,17.101025455017442,54.122292836507164,51.1584768931071,28.59000015258789,32.22266176800272 104965,2020-05-28,JNJ,146.02000427246094,148.11000061035156,145.80999755859375,134.8184051513672,6189600.0,3.0,0.3028063118774469,137.58341945327209,132.13537479721617,52.73552410179037,-68.1449549918948,0.7195522444557496,136.134255472819,128.76474736531574,28.59000015258789,32.22266176800272 104966,2020-05-28,JPM,102.94000244140625,102.94999694824219,99.4000015258789,89.97979736328125,24713900.0,3.0,0.7939438831039496,90.14585510572269,74.65071319261716,51.60812959789577,202.91365652075095,27.02088887710909,82.57909698486328,83.1450688680013,28.59000015258789,32.22266176800272 104967,2020-05-28,KO,47.29999923706055,47.459999084472656,46.81999969482422,42.25902557373047,16230600.0,3.0,0.004001455097082385,42.303367415794085,38.84580708371763,50.056157153050535,114.72849515690952,13.23033545049287,40.926370747884114,41.35432821909587,28.59000015258789,32.22266176800272 104968,2020-05-28,MCD,189.4199981689453,190.47999572753906,186.72000122070312,174.28855895996094,3567600.0,3.0,1.7027121909658547,175.78159850047535,158.92395264698558,53.078587448120004,127.40391029868218,17.844999470816624,168.11664581298828,162.8772740681966,28.59000015258789,32.22266176800272 104969,2020-05-28,MMM,158.7100067138672,159.8699951171875,154.1300048828125,137.2172088623047,6730700.0,3.0,2.1291218593683823,138.4138001083804,117.08992608790867,55.40573679765368,160.9712505500691,24.552724140046923,127.88513158162435,124.56317850748698,28.59000015258789,32.22266176800272 104970,2020-05-28,MRK,75.0,76.61259460449219,74.91412353515625,67.5148696899414,13180906.0,3.0,-0.2813287398789157,68.54724793558836,64.25734801167727,50.150599468042905,7.641169296379022,12.151959452035015,67.51174418131511,66.3554614384969,28.59000015258789,32.22266176800272 104971,2020-05-28,MSFT,180.74000549316406,184.14999389648438,180.3800048828125,176.1262969970703,33810200.0,3.0,2.977576931671024,181.95507246960537,171.04909470568762,54.56690755799511,43.468267882635026,14.572808298024887,173.8028762817383,161.94274444580077,28.59000015258789,32.22266176800272 104972,2020-05-28,NKE,100.08999633789062,100.69000244140625,98.25,95.13302612304688,7260700.0,3.0,2.819759036845028,95.76300045614445,79.15383075113093,58.36966314029743,223.93951193541406,43.34577425197736,86.64905166625977,82.08966910044352,28.59000015258789,32.22266176800272 104973,2020-05-28,PG,115.52999877929688,116.98999786376953,114.9000015258789,106.46825408935547,6586700.0,3.0,-0.5341254159289548,108.23050039248785,101.6622234539477,50.46023128225857,-3.1779174605066207,0.20237314019955077,106.39719670613607,104.70205357869466,28.59000015258789,32.22266176800272 104974,2020-05-28,TRV,108.48999786376953,108.76000213623047,106.58000183105469,99.19694519042969,2028300.0,3.0,0.7215212732728276,98.52656856132121,80.19758228706745,52.37954519330025,143.4299699106809,17.712741945203327,91.06622161865235,92.72081247965495,28.59000015258789,32.22266176800272 104975,2020-05-28,UNH,305.95001220703125,309.6600036621094,303.2900085449219,289.0797119140625,4387700.0,3.0,5.5733592614079726,287.3119750124814,264.67279366427636,56.55398315843376,253.51519027157605,31.30252180685816,274.9419932047526,256.55701700846356,28.59000015258789,32.22266176800272 104976,2020-05-28,V,193.5399932861328,198.2899932861328,192.7100067138672,189.94570922851562,8352200.0,3.0,5.609820916788976,193.68423780144795,167.4780256873216,56.2545272370263,129.03684648529213,19.174417222883477,175.1107615152995,168.14394353230793,28.59000015258789,32.22266176800272 104977,2020-05-28,VZ,55.58000183105469,55.790000915527344,55.15999984741211,46.066375732421875,15427900.0,3.0,-0.33667536595007874,47.56124959655159,44.13909944824822,49.76824322683343,-40.62947370891907,2.6042904228510513,46.50482076009114,45.620429102579756,28.59000015258789,32.22266176800272 104978,2020-05-28,WBA,43.439998626708984,43.439998626708984,41.7400016784668,35.930625915527344,5938400.0,3.0,-0.3500094262043376,37.373196053864106,32.36732823812808,47.65421019934249,24.330524098160463,4.847555736907442,35.65059827168783,37.11536083221436,28.59000015258789,32.22266176800272 104979,2020-05-28,WMT,123.72000122070312,124.94999694824219,123.16000366210938,117.59213256835938,8141600.0,3.0,0.20130144061101873,120.56714228449461,114.85113545598391,51.72276022980976,-47.23725935587765,6.6494428953079625,119.26754887898763,115.00355707804361,28.59000015258789,32.22266176800272 104980,2020-05-29,AAPL,79.8125,80.2874984741211,79.11750030517578,77.93326568603516,153532400.0,4.0,2.338269415041566,80.48388337254093,71.38484221339658,58.09465740913962,85.48914024768449,39.817415040803986,73.48361307779948,68.51124146779378,27.510000228881836,56.52998335426447 104981,2020-05-29,AMGN,225.0,230.57000732421875,222.05999755859375,207.58116149902344,4251200.0,4.0,0.0202875001032794,218.55255429154653,199.21594851607068,52.22862749807382,-84.01722511960746,7.8041201774336235,209.73177795410157,196.96734822591145,27.510000228881836,56.52998335426447 104982,2020-05-29,AXP,95.5,97.11000061035156,94.66000366210938,90.62769317626953,7710900.0,4.0,2.1992525558947307,94.83483316367226,73.74583700234338,51.10216173450675,134.8430448940185,19.776645474667315,83.57506103515625,83.38601735432943,27.510000228881836,56.52998335426447 104983,2020-05-29,BA,145.3000030517578,152.0,142.94000244140625,145.85000610351562,33853900.0,4.0,0.8573523373563035,151.36254284461273,114.43545977989896,45.74648382890766,112.98200860564704,13.883563148051827,134.45366770426432,144.15116653442382,27.510000228881836,56.52998335426447 104984,2020-05-29,CAT,119.62999725341797,120.70999908447266,117.56999969482422,111.146484375,4219000.0,4.0,1.793996708524034,113.38270927977933,93.57014792847261,52.71834487538577,120.34281439993448,17.69370887594769,104.31035817464193,102.17021052042644,27.510000228881836,56.52998335426447 104985,2020-05-29,CRM,174.3000030517578,175.0,170.69000244140625,174.7899932861328,19588900.0,4.0,4.9476011684177195,186.17454561507247,158.4584515162752,53.98678103769883,51.64031199095888,16.754675130621848,167.21933186848958,157.2696667989095,27.510000228881836,56.52998335426447 104986,2020-05-29,CSCO,46.040000915527344,47.81999969482422,45.40999984741211,42.966304779052734,43553600.0,4.0,1.1357874155608698,42.73328770899614,35.860361201526324,59.04029108419821,182.88789566423984,32.93088668389962,38.85895538330078,36.75357755025228,27.510000228881836,56.52998335426447 104987,2020-05-29,CVX,90.19000244140625,91.88999938964844,89.26000213623047,79.44110870361328,17010000.0,4.0,1.586097223417596,82.21338580289071,75.19951016268547,51.8571603571603,23.043973111750496,8.31795684261762,77.42613372802734,71.10111103057861,27.510000228881836,56.52998335426447 104988,2020-05-29,DIS,116.19000244140625,117.75,114.12000274658203,117.30000305175781,17745100.0,4.0,3.9367242011977766,125.28881636181755,96.61918305834847,53.39790266666008,86.82641290426912,16.406819682188576,108.8119997660319,104.28933334350586,27.510000228881836,56.52998335426447 104989,2020-05-29,GS,197.22999572753906,200.9199981689453,194.64999389648438,181.7572479248047,3822600.0,4.0,5.03703572901793,187.02658867004732,149.46341834899567,54.03481405057338,168.25855520418781,23.198379967329373,167.61793111165363,159.07330385843912,27.510000228881836,56.52998335426447 104990,2020-05-29,HD,245.05999755859375,249.7100067138672,244.72999572753906,228.70530700683594,5341600.0,4.0,8.388207454155577,232.93732763823135,201.0440596908702,59.74647028824265,109.7256207324776,35.91249253881373,209.4510950724284,192.63310750325522,27.510000228881836,56.52998335426447 104991,2020-05-29,HON,145.72000122070312,149.89999389648438,144.3300018310547,136.8480987548828,4135000.0,4.0,2.487079954790147,140.6580712270698,113.28215475559624,52.409850389936196,144.6105642006478,13.582884360611835,127.49016876220703,126.98970934549968,27.510000228881836,56.52998335426447 104992,2020-05-29,IBM,118.23136138916016,119.62715148925781,116.86424255371094,101.53958129882812,8294675.0,4.0,1.008438583566388,102.48242914201197,94.01371648787085,52.65511820181488,71.38799721867876,2.5415459447052093,98.36546401977539,94.05279083251953,27.510000228881836,56.52998335426447 104993,2020-05-29,INTC,61.900001525878906,63.65999984741211,61.619998931884766,57.036773681640625,33393900.0,4.0,1.1774068392344859,58.16406898784985,50.86574363422046,54.76962301088571,130.4264723862721,18.228956329758315,54.197262064615884,51.2276559193929,27.510000228881836,56.52998335426447 104994,2020-05-29,JNJ,147.9600067138672,149.35000610351562,145.3300018310547,136.45123291015625,8504000.0,4.0,0.45098116249172904,137.5401807753652,132.1550325425059,54.137310726309686,-40.49380701158724,4.171814815002574,136.13763020833332,128.86042048136395,27.510000228881836,56.52998335426447 104995,2020-05-29,JPM,98.66000366210938,99.18000030517578,96.77999877929688,87.6821060180664,26526400.0,4.0,1.0147180275796046,90.38650599713341,74.5497275233744,50.18257060725159,122.77199394922893,17.746747116084013,82.87884928385417,82.82508176167806,27.510000228881836,56.52998335426447 104996,2020-05-29,KO,46.68000030517578,47.189998626708984,46.13999938964844,41.89109802246094,51125000.0,4.0,0.07723575420079243,42.41850676592301,38.801564645209794,49.321985289541345,81.32154743864876,5.785080631325815,40.9138074239095,41.178918329874676,27.510000228881836,56.52998335426447 104997,2020-05-29,MCD,187.42999267578125,188.6999969482422,185.7100067138672,173.210205078125,5717200.0,4.0,1.8812654901529982,175.7820117897091,158.92374992904092,52.47371024169216,96.39469103722988,14.840298364192448,168.3648254394531,162.57779337565105,27.510000228881836,56.52998335426447 104998,2020-05-29,MMM,155.5,156.8699951171875,153.0500030517578,136.88470458984375,8632200.0,4.0,2.4867800339481505,139.31924388884406,116.71053058625361,55.183206124129285,123.25317942116165,21.701079803417787,128.2632199605306,124.62110697428385,27.510000228881836,56.52998335426447 104999,2020-05-29,MRK,75.82061004638672,77.23282623291016,74.72328186035156,68.94990539550781,13517104.0,4.0,-0.0672529524347425,68.81879724296826,64.10367513862354,52.12361348755673,37.73141037000394,15.706708494997033,67.4468256632487,66.33310756683349,27.510000228881836,56.52998335426447 105000,2020-05-29,MSFT,182.72999572753906,184.27000427246094,180.41000366210938,177.92251586914062,42130400.0,4.0,2.852196990659536,182.02135643698398,171.4233914878207,55.42954920536668,50.7881055540476,14.891718829635003,174.01977081298827,162.15592219034832,27.510000228881836,56.52998335426447 105001,2020-05-29,NKE,98.19000244140625,99.25,96.93000030517578,95.48656463623047,10332500.0,4.0,3.0054348469190018,96.90998424097012,79.13208652929356,58.641858825846256,177.7872963547245,35.395566548770255,87.05247370402019,82.17076473236084,27.510000228881836,56.52998335426447 105002,2020-05-29,PG,116.12999725341797,116.72000122070312,114.62000274658203,106.33981323242188,7868000.0,4.0,-0.35443671962281087,107.86168505144745,101.85215161847442,50.33616377466333,-5.1773758792183875,1.3175884611243571,106.2511812845866,104.58348210652669,27.510000228881836,56.52998335426447 105003,2020-05-29,TRV,106.33000183105469,108.7300033569336,105.68000030517578,98.634521484375,2973600.0,4.0,1.1790709551282248,99.5528727340464,79.70326663973289,51.983975114885865,124.65339656889266,14.659936483855397,91.28657735188803,92.35684026082357,27.510000228881836,56.52998335426447 105004,2020-05-29,UNH,304.7200012207031,308.3699951171875,300.8500061035156,289.9166564941406,6251500.0,4.0,6.030376314674356,289.48525451277095,263.6768701210181,56.758055678566215,210.52880242954237,26.76494905597751,275.1455078125,256.8213714599609,27.510000228881836,56.52998335426447 105005,2020-05-29,V,194.5,196.74000549316406,193.27999877929688,190.90394592285156,10211900.0,4.0,5.6868716127418395,194.9454400438625,167.8613455396336,56.613937684586574,120.11139846283787,19.174417222883473,176.18931528727214,168.16471837361652,27.510000228881836,56.52998335426447 105006,2020-05-29,VZ,55.33000183105469,57.790000915527344,54.88999938964844,47.43876647949219,34227800.0,4.0,-0.15834180551463106,47.54678794822774,44.147773437880666,53.40260933663455,20.706583033656774,18.55449602947654,46.497104263305665,45.618753560384114,27.510000228881836,56.52998335426447 105007,2020-05-29,WBA,41.540000915527344,42.970001220703125,41.22999954223633,36.88407897949219,8856700.0,4.0,-0.18550072152072516,37.39801137937454,32.35412866579148,49.34773894790569,25.394299795114616,0.8558034021739113,35.65616925557455,37.04085629781087,27.510000228881836,56.52998335426447 105008,2020-05-29,WMT,124.23999786376953,124.70999908447266,121.93000030517578,117.94389343261719,9770400.0,4.0,0.17566636556543358,120.42374046957954,115.28377219521539,52.08189777391018,-54.28726397768179,0.15204031638306512,119.02383829752604,115.13528518676758,27.510000228881836,56.52998335426447 105067,2020-06-01,AAPL,79.4375,80.5875015258789,79.30249786376953,78.89167785644531,80791200.0,0.0,2.31559110221437,80.34346943422048,72.34788569883617,59.130372761781004,89.34105828926137,41.156275326862634,73.80891469319661,68.63266035715739,28.229999542236328,32.82469894932596 105068,2020-06-01,AMGN,228.88999938964844,230.5399932861328,225.7100067138672,205.05984497070312,1816700.0,0.0,-0.08408749479505673,218.56822997063912,198.97280243902887,51.084391249151466,-72.47986062879616,7.80412017743363,209.53657023111978,197.21159184773762,28.229999542236328,32.82469894932596 105069,2020-06-01,AXP,95.55999755859375,98.06999969482422,94.55999755859375,92.22921752929688,4269500.0,0.0,2.39643098127695,95.81748483179216,73.56679785253401,51.880864172381465,133.71458433510054,21.671724728071588,83.87248331705729,83.17030550638835,28.229999542236328,32.82469894932596 105070,2020-06-01,BA,145.4499969482422,153.5500030517578,144.5500030517578,151.38999938964844,27127300.0,0.0,1.7427499613544626,154.03413311293488,113.56586993882294,47.203462835446366,141.22919722339495,15.571903851897769,134.36666768391927,142.33483327229817,28.229999542236328,32.82469894932596 105071,2020-06-01,CAT,119.86000061035156,121.19999694824219,117.61000061035156,111.48882293701172,2131300.0,0.0,2.0085790691858705,114.44048294010842,93.40243393000877,52.910859800124115,119.09995967418756,18.779018929250928,104.43988927205403,102.16465314229329,28.229999542236328,32.82469894932596 105072,2020-06-01,CRM,173.10000610351562,177.52000427246094,172.67999267578125,176.36000061035156,5711600.0,0.0,4.696516475214423,185.0525355274006,161.57946215326348,54.592241932016144,63.70348934012415,20.51091131211458,167.67733205159504,157.38233337402343,28.229999542236328,32.82469894932596 105073,2020-06-01,CSCO,47.150001525878906,47.290000915527344,46.22999954223633,41.600582122802734,18712400.0,0.0,1.139369883805216,42.90495724287691,36.1720851460391,55.945700534401695,147.00820686184596,32.930886683899615,38.973364639282224,36.85992482503255,28.229999542236328,32.82469894932596 105074,2020-06-01,CVX,90.94000244140625,93.8499984741211,90.11000061035156,80.38539123535156,7344000.0,0.0,1.5705278755343102,82.30830176806406,75.50691429638907,52.53675254367831,52.86437576252353,0.6677990009423347,77.62484334309896,71.05788427988688,28.229999542236328,32.82469894932596 105075,2020-06-01,DIS,117.26000213623047,119.6500015258789,116.93000030517578,118.7699966430664,10538300.0,0.0,3.90502673341733,126.11687996281401,97.11811912165865,54.17979769239107,99.65594146214283,20.370737642006656,109.21666641235352,104.36916656494141,28.229999542236328,32.82469894932596 105076,2020-06-01,GS,197.30999755859375,201.77000427246094,195.1199951171875,184.93931579589844,2230800.0,0.0,5.5068746322063475,189.35254655551435,149.35104688930986,55.00524879157964,159.30302816273604,24.11054447623189,168.159987894694,159.10991757710775,28.229999542236328,32.82469894932596 105077,2020-06-01,HD,249.41000366210938,249.77999877929688,245.8699951171875,227.6100311279297,3407800.0,0.0,8.244961671400745,233.07806839696374,203.54676070459877,59.231282956313,103.97315363096271,35.999762813346834,210.61296946207682,192.84849395751954,28.229999542236328,32.82469894932596 105078,2020-06-01,HON,145.49000549316406,147.7899932861328,144.91000366210938,137.15773010253906,2071100.0,0.0,2.754477664176875,141.86315680277573,113.00920571553482,52.55241959392276,125.69622228015737,13.582884360611832,127.76765950520833,126.71552848815918,28.229999542236328,32.82469894932596 105079,2020-06-01,IBM,119.15869903564453,120.21988677978516,118.57552337646484,101.53146362304688,3003798.0,0.0,1.1230925659342148,102.90863317842832,93.96414514188419,52.64790279528382,89.06806771434418,4.498039236666756,98.5378033955892,94.01287994384765,28.229999542236328,32.82469894932596 105080,2020-06-01,INTC,62.4900016784668,62.65999984741211,61.65999984741211,56.06696701049805,14317700.0,0.0,1.116597563959921,58.20333070909431,51.253628443127376,53.437885067493916,94.30656516761883,18.22895632975831,54.25282300313314,51.30650774637858,28.229999542236328,32.82469894932596 105081,2020-06-01,JNJ,147.2899932861328,148.33999633789062,146.00999450683594,135.02020263671875,6141800.0,0.0,0.4477769220721086,137.53535539165867,132.1525993202554,52.7197168213132,-56.629612442656416,4.171814815002575,136.02194213867188,128.95456288655598,28.229999542236328,32.82469894932596 105082,2020-06-01,JPM,97.75,99.51000213623047,97.37999725341797,88.84446716308594,15176800.0,0.0,1.2688494511722865,91.1059539835495,74.31234664511261,50.89245551839867,127.9056244746891,18.54746857506582,82.98157043457032,82.61186319986979,28.229999542236328,32.82469894932596 105083,2020-06-01,KO,46.65999984741211,47.22999954223633,46.59000015258789,42.16929244995117,17010700.0,0.0,0.15592502259521268,42.60775207971244,38.737060313476036,49.896783243896806,110.6573628605493,6.173024604034522,40.8818000793457,41.04046713511149,28.229999542236328,32.82469894932596 105084,2020-06-01,MCD,186.7100067138672,187.83999633789062,185.60000610351562,174.22349548339844,2168200.0,0.0,2.0805510362028485,176.59051505990283,158.66928871206983,52.99441696777798,92.44035733228729,14.500409499108866,168.44361470540363,162.42910563151042,28.229999542236328,32.82469894932596 105085,2020-06-01,MMM,155.9499969482422,157.5500030517578,154.88999938964844,136.1322021484375,2083400.0,0.0,2.6786284941027247,140.25732108291248,116.51089791122816,54.669148977563836,119.92628442750122,22.889335103431343,128.57117156982423,124.70360438028972,28.229999542236328,32.82469894932596 105086,2020-06-01,MRK,76.50763702392578,76.77481079101562,75.50572204589844,67.95905303955078,6269241.0,0.0,0.02219430508687026,68.99146785947163,64.09244632509869,50.69054582894425,35.585830354429326,15.706708494997052,67.33578135172526,66.31386572519938,28.229999542236328,32.82469894932596 105087,2020-06-01,MSFT,182.5399932861328,183.0,181.4600067138672,177.51473999023438,22622400.0,0.0,2.68893204379296,181.0168031164413,173.27700639283606,55.18348255231441,44.74873680887135,14.891718829635007,174.17272491455077,162.4313710530599,28.229999542236328,32.82469894932596 105088,2020-06-01,NKE,98.4000015258789,99.77999877929688,97.88999938964844,96.41645050048828,4295400.0,0.0,3.190836307266281,97.97127554715618,79.44748055635944,59.364778615698164,168.8285999522759,36.89768306139826,87.37062454223633,82.3190507888794,28.229999542236328,32.82469894932596 105089,2020-06-01,PG,116.0,117.5,115.26000213623047,107.55990600585938,5105600.0,0.0,-0.11228647455462237,107.9496147746049,101.8036681538619,51.50780219919551,32.76912899789279,3.061197729236632,106.04893620808919,104.52883516947428,28.229999542236328,32.82469894932596 105090,2020-06-01,TRV,106.79000091552734,109.30000305175781,105.41999816894531,100.63524627685547,1726700.0,0.0,1.6837153223053747,101.28781491309086,79.17613085717282,53.282319707043335,131.0806272497424,16.13246797221106,91.41196797688802,92.0797955830892,28.229999542236328,32.82469894932596 105091,2020-06-01,UNH,304.0199890136719,305.9800109863281,300.55999755859375,290.94378662109375,2894000.0,0.0,6.401652177763367,291.6701334656272,263.52906392206813,57.01439171310744,182.96170059669487,26.210794048065694,275.63274434407555,257.20479685465494,28.229999542236328,32.82469894932596 105092,2020-06-01,V,194.7100067138672,195.8800048828125,193.52000427246094,190.03372192382812,6011300.0,0.0,5.613011735144738,195.53707196435866,169.1347023276335,56.18030382914494,107.64047070859976,19.174417222883463,177.00718638102214,168.29024302164714,28.229999542236328,32.82469894932596 105093,2020-06-01,VZ,56.70000076293945,56.900001525878906,55.75,46.11597442626953,18156100.0,0.0,-0.12233918770389351,47.423609138031416,44.18414347122151,49.809275365631294,-1.9460134421547486,18.554496029476546,46.423248291015625,45.60811869303385,28.229999542236328,32.82469894932596 105094,2020-06-01,WBA,42.709999084472656,43.47999954223633,42.599998474121094,37.19330978393555,5770600.0,0.0,-0.02983018249368996,37.687212770217755,32.24590910173049,49.89164965743466,62.83236353897121,4.73291757393415,35.63609237670899,36.97023156483968,28.229999542236328,32.82469894932596 105095,2020-06-01,WMT,123.44000244140625,124.41000366210938,122.36000061035156,117.84881591796875,6850100.0,0.0,0.14599547807270596,120.3994066060535,115.45815793862423,51.97379014970397,-51.389643094970495,0.15204031638305213,118.78358459472656,115.27877922058106,28.229999542236328,32.82469894932596 105096,2020-06-02,AAPL,80.1875,80.86000061035156,79.73249816894531,79.25690460205078,87642800.0,1.0,2.300569587800183,80.26757767574338,73.18294570072146,59.524734016885915,91.63873315967044,42.40046465730499,74.19422251383463,68.7760155359904,26.84000015258789,20.26581025691658 105097,2020-06-02,AMGN,225.8000030517578,226.36000061035156,222.5800018310547,202.17703247070312,3198900.0,1.0,-0.3948724623672888,218.7334872694413,198.29808163925009,49.79407246942046,-115.10469969095948,0.43926865860402153,209.19649658203124,197.42978057861328,26.84000015258789,20.26581025691658 105098,2020-06-02,AXP,98.5999984741211,100.48999786376953,98.16999816894531,94.4407730102539,5433800.0,1.0,2.700026128062717,97.17467611471999,73.41930963357102,52.951194967231125,157.36779159499727,26.359341880643488,84.35102615356445,83.034113184611,26.84000015258789,20.26581025691658 105099,2020-06-02,BA,154.0,155.85000610351562,151.80999755859375,153.30999755859375,24780500.0,1.0,2.5697394071793553,156.87832736177631,112.90667477445415,47.70694518456497,168.20374297736998,18.118268586950787,134.69000091552735,140.51783345540363,26.84000015258789,20.26581025691658 105100,2020-06-02,CAT,121.83999633789062,123.81999969482422,121.27999877929688,114.09793853759766,2977500.0,1.0,2.3619439401877855,115.88787076583338,93.39838716873692,54.37549888022109,156.1938094953152,24.471516020327556,104.70881958007813,102.21113764444986,26.84000015258789,20.26581025691658 105101,2020-06-02,CRM,174.85000610351562,174.89999389648438,171.22000122070312,174.22999572753906,8571800.0,1.0,4.276361223788456,184.28190405871513,163.62609307263253,53.60234618513218,44.333946189368056,17.234773071138378,168.05966542561848,157.55149993896484,26.84000015258789,20.26581025691658 105102,2020-06-02,CSCO,46.400001525878906,46.900001525878906,45.880001068115234,42.13069534301758,17285900.0,1.0,1.1714806228308206,43.14726284724725,36.427548706707825,56.853786105034466,130.01139612912698,28.120908657318722,39.103646977742514,36.973475519816084,26.84000015258789,20.26581025691658 105103,2020-06-02,CVX,93.77999877929688,95.22000122070312,93.29000091552734,82.0313949584961,7880300.0,1.0,1.671737055243696,82.75343555026798,75.4579452175543,53.714927366793546,108.18028606579175,4.378298843949038,77.9808738708496,71.06870059967041,26.84000015258789,20.26581025691658 105104,2020-06-02,DIS,119.0,119.8499984741211,117.83000183105469,118.75,10753100.0,1.0,3.834095632052211,126.6579258723783,98.13407318157677,54.16700851093917,94.48635168910197,20.793356172589842,109.7663330078125,104.4271666208903,26.84000015258789,20.26581025691658 105105,2020-06-02,GS,203.77000427246094,206.5,201.32000732421875,188.83367919921875,4128700.0,1.0,6.122887096995413,192.1573034659384,149.24767852869047,56.17661719809953,177.64717824572904,29.11825903012499,168.92654266357422,159.30244534810384,26.84000015258789,20.26581025691658 105106,2020-06-02,HD,248.6300048828125,252.72000122070312,247.0,232.59866333007812,5301000.0,1.0,8.436725958343686,234.24097359006092,205.22518088991953,60.82299806885796,114.99650172202925,39.687523259083164,212.04452565511068,193.24302622477214,26.84000015258789,20.26581025691658 105107,2020-06-02,HON,147.7899932861328,148.72999572753906,146.4499969482422,139.1938018798828,3625800.0,1.0,3.095008915431208,143.42626003108415,112.77278400578108,53.50003625266027,129.74495008712518,15.443038486963765,128.19436416625976,126.48909848531088,26.84000015258789,20.26581025691658 105108,2020-06-02,IBM,120.14340209960938,120.45889282226562,119.17781829833984,102.43385314941406,3115093.0,1.0,1.2721078982011562,103.47094388904418,93.88394807872925,53.38250919607655,99.30609137276666,5.317335749898862,98.73246765136719,94.01234283447266,26.84000015258789,20.26581025691658 105109,2020-06-02,INTC,61.70000076293945,62.16999816894531,60.83000183105469,56.302616119384766,20702400.0,1.0,1.0750284303202733,58.268977037309206,51.59182771122595,53.720743601170085,72.01114410102767,11.384408329343854,54.351688385009766,51.40716209411621,26.84000015258789,20.26581025691658 105110,2020-06-02,JNJ,147.05999755859375,148.35000610351562,146.1199951171875,135.9925537109375,6078300.0,1.0,0.517730073851169,137.62870632150162,132.15104831717025,53.57421655941813,-41.92699812716325,4.214723274021752,135.9492940266927,129.0646069844564,26.84000015258789,20.26581025691658 105111,2020-06-02,JPM,100.27999877929688,100.41999816894531,97.93000030517578,89.1418228149414,21195000.0,1.0,1.477216123352477,91.89215944186151,74.1379606448084,51.076947945433524,125.76181911116325,20.819597323966416,83.1984255472819,82.49114468892415,26.84000015258789,20.26581025691658 105112,2020-06-02,KO,47.15999984741211,47.279998779296875,46.560001373291016,42.08851623535156,15255100.0,1.0,0.2093555488325194,42.785062397941964,38.7176944837719,49.72736919118892,109.19812849244647,6.686419238092026,40.89286804199219,40.9226136525472,26.84000015258789,20.26581025691658 105113,2020-06-02,MCD,188.39999389648438,188.55999755859375,186.08999633789062,174.3908233642578,3125500.0,1.0,2.2263245452710976,177.40996815854913,158.49357188051334,53.082229051778114,94.62387670200197,16.235039474272803,168.6649642944336,162.27489547729493,26.84000015258789,20.26581025691658 105114,2020-06-02,MMM,156.75,158.60000610351562,156.6300048828125,137.9346923828125,2333800.0,1.0,2.9421998306514467,141.47139764380242,116.23284429955694,55.691913674971005,128.94043654625256,24.773695600297145,129.01978200276693,124.78379745483399,26.84000015258789,20.26581025691658 105115,2020-06-02,MRK,75.8969497680664,77.15648651123047,75.21946716308594,69.05242919921875,11352984.0,1.0,0.1792420289296075,69.36501782155507,64.05886447214611,52.191010098387586,59.90247166504908,18.03883970734006,67.2714330037435,66.30409285227458,26.84000015258789,20.26581025691658 105116,2020-06-02,MSFT,184.25,185.0,181.35000610351562,179.5343017578125,30794600.0,1.0,2.691479453846256,180.98694580387854,173.94444457698086,56.180129565201135,62.80342774299422,20.54052914481617,174.5072494506836,162.81632436116536,26.84000015258789,20.26581025691658 105117,2020-06-02,NKE,99.41999816894531,100.87999725341797,98.81999969482422,97.57880401611328,10798700.0,1.0,3.3924544121207845,99.08102747185386,79.81036046759927,60.26294465145089,164.8695207105662,39.99312876478188,87.79225667317708,82.52245909372965,26.84000015258789,20.26581025691658 105118,2020-06-02,PG,117.06999969482422,118.13999938964844,116.81999969482422,108.302978515625,6327900.0,1.0,0.1379884358881327,108.37259453817236,101.59076300577294,52.217999904333,75.88384316111593,6.6016396962849635,105.99569829305013,104.48611691792806,26.84000015258789,20.26581025691658 105119,2020-06-02,TRV,110.06999969482422,111.45999908447266,108.55000305175781,102.34092712402344,1795800.0,1.0,2.1959700328614815,103.1762395358881,78.58678841821347,54.37045668276097,153.001203333102,21.611525587237175,91.69532572428385,91.8797238667806,26.84000015258789,20.26581025691658 105120,2020-06-02,UNH,305.5799865722656,308.1000061035156,301.7300109863281,291.30511474609375,2756800.0,1.0,6.648408420322994,293.6761396724305,263.30810410198353,57.10692355377302,177.3981203418288,28.648183201775478,276.39894307454426,257.5798812866211,26.84000015258789,20.26581025691658 105121,2020-06-02,V,195.94000244140625,197.52000427246094,194.9199981689453,191.9990997314453,8462100.0,1.0,5.6479606392287565,196.26079291669723,170.41589165361526,56.95068265392562,113.2232307356063,22.18797970510983,178.0636749267578,168.49082412719727,26.84000015258789,20.26581025691658 105122,2020-06-02,VZ,55.81999969482422,56.459999084472656,55.540000915527344,46.62855529785156,17300400.0,1.0,-0.05184818755270015,47.44315562865943,44.17782444336205,51.12751274517277,-0.47729073713156683,15.692009855997085,46.37557233174642,45.60998020172119,26.84000015258789,20.26581025691658 105123,2020-06-02,WBA,43.189998626708984,43.869998931884766,43.130001068115234,37.40804672241211,4284700.0,1.0,0.10960387232042024,37.93051434425085,32.13796481224328,50.27522340690545,80.23559478590799,7.683972393363062,35.66988703409831,36.878696568806966,26.84000015258789,20.26581025691658 105124,2020-06-02,WMT,123.58999633789062,124.1500015258789,122.80999755859375,117.82981872558594,6395900.0,1.0,0.1195698445698099,120.40539251116923,115.52649301739524,51.9515005394058,-47.14106896754905,0.15204031638305546,118.61431783040365,115.40138142903646,26.84000015258789,20.26581025691658 105125,2020-06-03,AAPL,81.16500091552734,81.55000305175781,80.57499694824219,79.69322204589844,104491200.0,2.0,2.2973892277222205,80.32117844430712,73.82458418997021,60.001711884339514,101.16969776293963,45.51852455859932,74.66382649739583,69.01978066762288,25.65999984741211,40.84521223617541 105126,2020-06-03,AMGN,223.49000549316406,224.2899932861328,218.25,199.71893310546875,3660500.0,2.0,-0.8299526858985189,218.67598198280504,197.11110145225356,48.7088397589751,-143.7361032000407,10.553660180467135,208.94952443440755,197.79071578979492,25.65999984741211,40.84521223617541 105127,2020-06-03,AXP,102.77999877929688,105.87000274658203,101.62999725341797,100.47501373291016,7301000.0,2.0,3.3884799773168623,99.78102491564911,72.59176790051299,55.73060028416872,201.38882095822908,35.528559368530324,85.10983174641927,83.15570284525553,25.65999984741211,40.84521223617541 105128,2020-06-03,BA,157.10000610351562,173.77999877929688,155.49000549316406,173.16000366210938,66486400.0,2.0,4.7718571019701415,164.64271856214538,109.91828378770818,52.54675012691598,248.71050568691217,34.564380135948646,135.91766764322918,139.6176668802897,25.65999984741211,40.84521223617541 105129,2020-06-03,CAT,125.44999694824219,127.3499984741211,125.01000213623047,117.58601379394531,3712600.0,2.0,2.8901310368900823,117.95682735884306,93.01147861039523,56.2571234607683,189.8967906327777,31.39647959072812,105.24051208496094,102.58071250915528,25.65999984741211,40.84521223617541 105130,2020-06-03,CRM,174.8300018310547,175.92999267578125,172.83999633789062,174.99000549316406,6004000.0,2.0,3.959073857407276,183.55873679929599,165.5232608813681,53.91082073100723,50.20797757501653,18.89749719206896,168.8739990234375,157.9478332519531,25.65999984741211,40.84521223617541 105131,2020-06-03,CSCO,46.97999954223633,47.20000076293945,46.540000915527344,42.17561340332031,17492000.0,2.0,1.186871609808584,43.33218416657859,36.73500485930031,56.931602803411856,133.26683750786654,30.427509447515455,39.295027542114255,37.113290023803714,25.65999984741211,40.84521223617541 105132,2020-06-03,CVX,95.97000122070312,97.7300033569336,95.75,84.18853759765625,8440200.0,2.0,1.9040606167696268,83.6492316223735,75.0502297423726,55.22184592606909,177.39794436077858,12.926369366051343,78.4637351989746,71.3239341100057,25.65999984741211,40.84521223617541 105133,2020-06-03,DIS,119.98999786376953,122.44999694824219,119.31999969482422,122.18000030517578,12584300.0,2.0,4.008447692283866,127.30142362677252,99.60257570184076,56.00957777068871,110.26185825654557,26.233944019352016,110.48766632080078,104.72433331807454,25.65999984741211,40.84521223617541 105134,2020-06-03,GS,208.49000549316406,211.92999267578125,206.42999267578125,194.78155517578125,3471900.0,2.0,7.0102158912197865,195.96574715065458,148.52673179221654,57.90794945430194,192.95214701555247,34.428061246626754,170.09329427083333,159.90114199320476,25.65999984741211,40.84521223617541 105135,2020-06-03,HD,251.8000030517578,252.8300018310547,250.38999938964844,232.4042510986328,4638100.0,2.0,8.475314940097121,235.36231499631094,206.57872809450936,60.727413357275,117.24799246314437,39.826198735156375,213.63650360107422,193.90936940511068,25.65999984741211,40.84521223617541 105136,2020-06-03,HON,150.24000549316406,154.3800048828125,150.0500030517578,143.88522338867188,2992700.0,2.0,3.7007805982782145,145.8224115681887,112.20319191691871,55.613078911897446,165.23832101762994,25.71667849298402,128.89232177734374,126.51425692240397,25.65999984741211,40.84521223617541 105137,2020-06-03,IBM,121.55831909179688,123.90057373046875,121.4149169921875,104.91339874267578,4097914.0,2.0,1.5721593551582487,104.54570201668825,93.46705967154416,55.35141308722349,168.0455895343255,16.362120348886993,99.10738576253256,94.18576329549154,25.65999984741211,40.84521223617541 105138,2020-06-03,INTC,62.45000076293945,62.540000915527344,61.529998779296875,56.13041305541992,16737300.0,2.0,1.0164719879749669,58.33235063782442,51.84658345946562,53.47516695392751,79.26975198006025,13.763459764497776,54.52953211466471,51.57884979248047,25.65999984741211,40.84521223617541 105139,2020-06-03,JNJ,148.52000427246094,149.13999938964844,146.4499969482422,136.35951232910156,6339500.0,2.0,0.5959096685874101,137.65435166750976,132.14184279049803,53.89949464205242,-23.31178985713803,7.701371166468738,135.94930877685547,129.26564242045086,25.65999984741211,40.84521223617541 105140,2020-06-03,JPM,101.58000183105469,104.91999816894531,101.05999755859375,93.9534683227539,25941100.0,2.0,2.007466962597192,93.70208431408436,73.43363422229258,53.971603255906416,182.41745748451902,30.994877832950273,83.65556284586589,82.6682175954183,25.65999984741211,40.84521223617541 105141,2020-06-03,KO,47.27000045776367,48.119998931884766,47.119998931884766,42.98592758178711,15508300.0,2.0,0.32041962353373776,43.129403744606314,38.59770540151185,51.61542626631907,158.91151831123216,15.035537387208574,40.96825052897135,40.8701281229655,25.65999984741211,40.84521223617541 105142,2020-06-03,MCD,188.47000122070312,193.80999755859375,188.08999633789062,179.68972778320312,3881500.0,2.0,2.73786796562203,179.38902645812308,157.931008331916,55.78797066864603,161.04212201572287,27.672646094997784,169.1882303873698,162.3936965942383,25.65999984741211,40.84521223617541 105143,2020-06-03,MMM,159.35000610351562,161.66000366210938,158.52000427246094,141.05845642089844,3674300.0,2.0,3.3643614012916316,143.24719449569838,115.78948687026842,57.41446633656642,150.6223015348198,30.09538594235971,129.63143259684244,125.05453364054362,25.65999984741211,40.84521223617541 105144,2020-06-03,MRK,77.29007720947266,78.5782470703125,77.15648651123047,70.09452056884766,13675457.0,2.0,0.3833722690739023,69.9378478446423,63.83198095174442,53.583609748038235,121.0948050557307,26.172292936913554,67.37108815511068,66.35743605295816,25.65999984741211,40.84521223617541 105145,2020-06-03,MSFT,184.82000732421875,185.94000244140625,183.5800018310547,179.97117614746094,27311000.0,2.0,2.697653536066838,181.20631775849537,174.22044310576243,56.39712027440601,80.32375159408728,23.104703940871747,175.09000295003256,163.38526077270507,25.65999984741211,40.84521223617541 105146,2020-06-03,NKE,101.26000213623047,104.55000305175781,101.12000274658203,100.84304809570312,5867700.0,2.0,3.77215240475617,100.83994461793472,79.71039717894027,62.66061154759381,189.14447041673432,48.92818938682089,88.4096560160319,82.84871120452881,25.65999984741211,40.84521223617541 105147,2020-06-03,PG,118.0999984741211,119.19000244140625,117.94999694824219,108.734130859375,6171000.0,2.0,0.3668941688032419,108.83484253401633,101.35968947892312,52.634383303421934,110.55955025682034,12.22389829293501,105.98477732340494,104.53563715616862,25.65999984741211,40.84521223617541 105148,2020-06-03,TRV,113.02999877929688,115.0,112.5199966430664,105.54023742675781,1774200.0,2.0,2.8274995307191517,105.58945875779706,77.79811753614824,56.34348453097281,182.0036882522138,29.661911216554497,92.0853271484375,91.85313975016275,25.65999984741211,40.84521223617541 105149,2020-06-03,UNH,307.8500061035156,310.1199951171875,302.739990234375,290.39215087890625,4360000.0,2.0,6.6931415962242795,295.1683565591944,262.9865811849462,56.78740562549995,167.6175928579563,30.97061973390616,277.38672892252606,258.10435536702477,25.65999984741211,40.84521223617541 105150,2020-06-03,V,198.0,198.13999938964844,195.57000732421875,192.4977264404297,8879400.0,2.0,5.650754525034358,197.04006628330268,171.4678545540997,57.14840452798136,110.74036195330153,23.343004815993854,179.25685119628906,168.91495793660482,25.65999984741211,40.84521223617541 105151,2020-06-03,VZ,56.52000045776367,56.97999954223633,56.29999923706055,46.98406219482422,16086700.0,2.0,0.0323301910997813,47.49130729298047,44.1561288489873,52.03144459355963,37.18200516661323,20.756536261060628,46.375848134358726,45.631944783528645,25.65999984741211,40.84521223617541 105152,2020-06-03,WBA,43.970001220703125,44.40999984741211,43.45000076293945,37.45958709716797,4681700.0,2.0,0.22170951356761037,38.20552690706443,32.03998586454201,50.36955366556615,89.15370631646773,11.731006382685944,35.713893254597984,36.81732285817464,25.65999984741211,40.84521223617541 105153,2020-06-03,WMT,123.9000015258789,123.98999786376953,122.66000366210938,117.38298034667969,6754300.0,2.0,0.06185815453864052,120.38470536078057,115.47932433282296,51.414973019761085,-53.22711541391246,0.7486510127345306,118.45034993489584,115.51763572692872,25.65999984741211,40.84521223617541 105154,2020-06-04,AAPL,81.09750366210938,81.40499877929688,80.19499969482422,79.00690460205078,87560400.0,3.0,2.213967448918609,80.23277599921406,74.46454532036603,58.8727773502408,89.86630564536136,41.02431820741533,75.04756418863933,69.1740031560262,25.809999465942383,33.44860199613573 105155,2020-06-04,AMGN,220.77000427246094,223.4499969482422,219.2100067138672,199.61050415039062,2392800.0,3.0,-1.170018957891898,218.42569769668805,196.08541375350725,48.660445882979374,-131.56734414604807,10.553660180467142,208.74262339274088,198.02372716267902,25.809999465942383,33.44860199613573 105156,2020-06-04,AXP,103.47000122070312,107.43000030517578,103.2300033569336,101.5617446899414,5841600.0,3.0,3.9759425284066054,102.15569294412197,72.36577693502844,56.21252132640823,191.7041997639425,37.92430735530962,85.87245076497396,83.21624552408854,25.809999465942383,33.44860199613573 105157,2020-06-04,BA,181.27999877929688,188.60000610351562,177.39999389648438,184.3000030517578,67155600.0,3.0,7.331443770260023,173.91412061887803,106.89088197511609,54.96648334922907,301.09476299622315,44.4266097185362,137.56200103759767,138.83916702270508,25.809999465942383,33.44860199613573 105158,2020-06-04,CAT,125.41000366210938,129.02999877929688,124.73999786376953,119.31617736816406,3076700.0,3.0,3.409035616729682,120.0528003916147,92.8852969899771,57.163632337971876,181.3274148727969,34.45387930211016,105.80551223754883,102.94214579264323,25.809999465942383,33.44860199613573 105159,2020-06-04,CRM,175.0,175.42999267578125,170.0,171.44000244140625,7301600.0,3.0,3.3821781120122125,182.5340263032874,167.32497180462278,52.23279210416934,27.36755103672709,12.250791273196404,169.45066579182944,158.1161666870117,25.809999465942383,33.44860199613573 105160,2020-06-04,CSCO,46.77000045776367,47.25,46.529998779296875,42.103736877441406,14100700.0,3.0,1.1796707330423217,43.37786116424256,37.20237183746643,56.76213851278859,122.29469504153188,30.82300216574156,39.44777247111003,37.22045771280924,25.809999465942383,33.44860199613573 105161,2020-06-04,CVX,96.77999877929688,96.88999938964844,95.16000366210938,83.4088363647461,6371700.0,3.0,2.0021834157185197,84.1732573181494,75.17878888546387,54.55767886740893,150.12450468446647,10.445529718073479,78.8409205118815,71.50484294891358,25.809999465942383,33.44860199613573 105162,2020-06-04,DIS,121.94999694824219,124.5,121.8499984741211,123.69000244140625,14195100.0,3.0,4.21982400456028,127.82585271403585,101.35914713337627,56.800495019930615,120.01511550135038,30.27080661378456,111.24433314005533,104.92816670735677,25.809999465942383,33.44860199613573 105163,2020-06-04,GS,208.7899932861328,214.99000549316406,207.9600067138672,198.712890625,3522300.0,3.0,7.939138818356412,200.06826154232525,148.03171404361225,59.01508306717026,183.62580656373572,37.25932826836336,171.32459513346353,160.3885540008545,25.809999465942383,33.44860199613573 105164,2020-06-04,HD,249.77000427246094,252.1699981689453,247.47000122070312,230.50607299804688,4759400.0,3.0,8.25754207230625,235.36053027705273,209.02113476200978,59.77855227576393,102.05257751653464,31.262074733910545,215.0559850056966,194.31184463500978,25.809999465942383,33.44860199613573 105165,2020-06-04,HON,152.00999450683594,156.17999267578125,151.1300048828125,146.28720092773438,3768200.0,3.0,4.324824648088935,148.42473034543193,111.83808093386497,56.656283625310024,163.6667071034981,28.668175921896278,129.63836695353191,126.44237531026205,25.809999465942383,33.44860199613573 105166,2020-06-04,IBM,122.16061401367188,123.27915954589844,121.43403625488281,104.78331756591797,4042581.0,3.0,1.7789492135438536,105.41463470726515,93.19565658301806,55.224830016539954,146.76476427257717,16.36212034888699,99.40977986653645,94.26395924886067,25.809999465942383,33.44860199613573 105167,2020-06-04,INTC,61.7400016784668,63.470001220703125,61.34000015258789,57.073020935058594,22010100.0,3.0,1.034204498040559,58.544029958318724,51.97841228716468,54.64910284712868,96.2440978126874,19.565464604484212,54.626438776652016,51.719231859842935,25.809999465942383,33.44860199613573 105168,2020-06-04,JNJ,146.8000030517578,148.3699951171875,145.5800018310547,134.59825134277344,8170500.0,3.0,0.5098710425501736,137.64244545012892,132.123425216375,52.08749175599059,-60.33483860109118,3.2758421868736036,135.79010009765625,129.3583693186442,25.809999465942383,33.44860199613573 105169,2020-06-04,JPM,103.81999969482422,106.61000061035156,102.79000091552734,95.90877532958984,26784700.0,3.0,2.5560074444585013,95.76303447940798,72.82969775936157,55.0886817882522,185.78054348219217,34.38021553728412,84.16916783650716,82.76997210184733,25.809999465942383,33.44860199613573 105170,2020-06-04,KO,47.939998626708984,48.27000045776367,47.380001068115234,43.003875732421875,13604700.0,3.0,0.40521589209917863,43.43660075196799,38.57498753538553,51.65299309246298,150.24211780135843,16.462321166946847,41.03525733947754,40.7912535349528,25.809999465942383,33.44860199613573 105171,2020-06-04,MCD,192.32000732421875,194.25999450683594,191.6199951171875,179.64328002929688,3469100.0,3.0,3.1037438391964542,180.95894050099653,157.98257713816363,55.758812224081524,168.1202576669612,28.566341696519803,169.43598124186198,162.31163584391277,25.809999465942383,33.44860199613573 105172,2020-06-04,MMM,159.75999450683594,162.5800018310547,159.17999267578125,142.23094177246094,2880700.0,3.0,3.7503060627293223,145.06959566657716,115.52333798820798,58.04774849099506,146.38363858979835,31.64938894538097,130.22498372395833,125.21138458251953,25.809999465942383,33.44860199613573 105173,2020-06-04,MRK,77.5477066040039,78.3969497680664,77.13740539550781,69.65890502929688,9292930.0,3.0,0.5041844965837612,70.32602307034026,63.822213013644124,52.91705897890779,105.37176595440185,25.9929211972929,67.41579132080078,66.36031271616618,25.809999465942383,33.44860199613573 105174,2020-06-04,MSFT,184.3000030517578,185.83999633789062,182.3000030517578,177.60211181640625,28761800.0,3.0,2.482763100730267,181.22001032538884,174.2928711443377,54.87281888457533,54.892531073754384,17.581571121241616,175.40982411702473,163.74849955240884,25.809999465942383,33.44860199613573 105175,2020-06-04,NKE,103.66000366210938,103.9000015258789,100.47000122070312,98.10183715820312,8775000.0,3.0,3.807976997649945,101.76713900279331,80.04822736073207,59.539690197861,148.3564013089137,44.84489185899476,88.8207026163737,83.06180299123129,25.809999465942383,33.44860199613573 105176,2020-06-04,PG,118.0,118.83000183105469,115.56999969482422,106.45909118652344,6895800.0,3.0,0.36057049084485016,108.96115842236408,101.5039950810539,50.244382355445026,52.27533033983459,2.0609904865860775,105.90652770996094,104.4790459950765,25.809999465942383,33.44860199613573 105177,2020-06-04,TRV,113.9800033569336,118.01000213623047,112.94999694824219,108.79487609863281,1695300.0,3.0,3.5496946777290788,108.40206820584598,77.26374600313841,58.24359925203855,187.09226409081685,35.66707548681634,92.58350931803385,91.82901471455892,25.809999465942383,33.44860199613573 105178,2020-06-04,UNH,303.17999267578125,304.4700012207031,294.2900085449219,283.4782409667969,4374300.0,3.0,6.100376865309443,295.5823522861001,263.4579766933921,54.402776123977816,76.61517718451884,14.33000059991584,278.05433959960936,258.41006825764975,25.809999465942383,33.44860199613573 105179,2020-06-04,V,195.97999572753906,196.4600067138672,193.1199951171875,189.33949279785156,7829800.0,3.0,5.3366085378668515,197.10532370727842,172.8848160632294,55.47882288312505,84.36149154029056,16.06535721882663,180.14756978352864,169.09984614054363,25.809999465942383,33.44860199613573 105180,2020-06-04,VZ,56.7400016784668,57.369998931884766,56.5099983215332,47.30649185180664,16147300.0,3.0,0.12363436135773753,47.683243985438075,44.094818072057045,52.849657462392514,61.34967083214802,24.397610413070577,46.354628245035805,45.64987678527832,25.809999465942383,33.44860199613573 105181,2020-06-04,WBA,43.099998474121094,44.369998931884766,42.77000045776367,37.96637725830078,4949600.0,3.0,0.3474426696941819,38.604481370002,31.938388960808545,51.30912471382144,83.28042864124563,5.504979272430548,35.753275807698564,36.75420354207357,25.809999465942383,33.44860199613573 105182,2020-06-04,WMT,122.80000305175781,123.88999938964844,121.81999969482422,116.09003448486328,8005000.0,3.0,-0.08720347368810621,120.43302276053632,115.36921112618242,49.87322124802697,-80.64323561593936,5.819144814456905,118.16819178263346,115.5710339864095,25.809999465942383,33.44860199613573 105183,2020-06-05,AAPL,80.8375015258789,82.9375,80.80750274658203,81.25708770751953,137250400.0,4.0,2.3028798933244587,80.69862405287735,74.69924810898787,61.339864910540896,118.11991700171463,47.95389944352541,75.51502736409505,69.40610485076904,24.520000457763672,38.15855898130946 105184,2020-06-05,AMGN,219.6999969482422,225.9499969482422,218.1999969482422,203.93923950195312,3714600.0,4.0,-1.077806875620837,218.19460407647526,195.76603282538022,50.68397610915021,-97.12590057834679,3.609337393285673,208.58426717122396,198.45081151326497,24.520000457763672,38.15855898130946 105185,2020-06-05,AXP,114.11000061035156,115.93000030517578,108.06999969482422,104.6026840209961,10097600.0,4.0,4.633477379419659,104.96095717556156,71.75304123752437,57.55021515532828,219.71583253186859,48.96926978509445,86.73897654215494,83.45260798136393,24.520000457763672,38.15855898130946 105186,2020-06-05,BA,205.0,218.7899932861328,197.36000061035156,205.42999267578125,99846000.0,4.0,10.938851941688313,188.0835161355649,100.39948633635893,59.06248717368203,348.09077779738135,58.15888124305909,139.8183339436849,139.11166687011718,24.520000457763672,38.15855898130946 105187,2020-06-05,CAT,137.85000610351562,139.3699951171875,133.38999938964844,125.0155258178711,5591900.0,4.0,4.231384259409936,123.21720229275691,92.29577912203801,59.989185100928076,247.03158863218556,49.3152230031844,106.49048233032227,103.48719215393066,24.520000457763672,38.15855898130946 105188,2020-06-05,CRM,170.11000061035156,174.19000244140625,167.0,173.8800048828125,8232200.0,4.0,3.086294994997047,182.37891456448367,167.8780846420593,53.26705597569799,17.823002892049853,5.585701093534417,170.1893325805664,158.43799997965496,24.520000457763672,38.15855898130946 105189,2020-06-05,CSCO,47.27000045776367,48.290000915527344,47.20000076293945,42.97529220581055,22591100.0,4.0,1.2301112605393172,43.52129144456838,37.63937368604685,58.31846128431425,144.03536585746068,38.585569974397856,39.633762232462566,37.38709932963054,24.520000457763672,38.15855898130946 105190,2020-06-05,CVX,99.08000183105469,102.05000305175781,99.05000305175781,87.333251953125,12760100.0,4.0,2.369302140854373,85.72562680582253,74.45031542440209,57.23572209516707,273.5407560096321,25.704645767548712,79.28175557454428,71.77890669504801,24.520000457763672,38.15855898130946 105191,2020-06-05,DIS,126.30999755859375,127.81999969482422,124.27999877929688,124.81999969482422,16581600.0,4.0,4.427485295026003,128.825432749205,102.2845670982071,57.393518206116084,130.637466272444,36.30526339993023,112.03833312988282,105.25,24.520000457763672,38.15855898130946 105192,2020-06-05,GS,222.0,222.97999572753906,217.66000366210938,201.5804443359375,4737600.0,4.0,8.805203643414558,204.30776173401557,147.19005473326956,59.812680429394646,197.53384757559735,44.00740621896661,172.6799784342448,161.114661026001,24.520000457763672,38.15855898130946 105193,2020-06-05,HD,252.33999633789062,255.85000610351562,250.3800048828125,236.01528930664062,5054300.0,4.0,8.432300903385794,236.9120853174769,209.95213129629263,61.5809102194791,123.34497250680816,36.50154551176889,216.7158650716146,194.979638671875,24.520000457763672,38.15855898130946 105194,2020-06-05,HON,162.91000366210938,165.72000122070312,160.5399932861328,151.4102325439453,4524900.0,4.0,5.173137184725675,151.84316963313617,111.19243751408062,58.793093503154545,210.20068392834008,41.77514833269774,130.5039540608724,126.5847225189209,24.520000457763672,38.15855898130946 105195,2020-06-05,IBM,128.0019073486328,128.32696533203125,125.95602416992188,107.36043548583984,6163764.0,4.0,2.126273190636951,106.82013213681549,92.67060425234467,57.22946227634269,224.3236054820878,30.03940014456302,99.74352773030598,94.4760243733724,24.520000457763672,38.15855898130946 105196,2020-06-05,INTC,63.36000061035156,65.11000061035156,63.15999984741211,58.314720153808594,26813100.0,4.0,1.1353646131427837,58.95205328428788,52.03897264039474,56.156653297278424,147.6189194985576,28.61854634153581,54.79657999674479,51.91515769958496,24.520000457763672,38.15855898130946 105197,2020-06-05,JNJ,147.69000244140625,149.63999938964844,146.60000610351562,135.12112426757812,9725400.0,4.0,0.4783620270632696,137.67007675285564,132.16239700202718,52.57711034837777,-19.21592981854426,9.104119659953337,135.57179616292316,129.6092155456543,24.520000457763672,38.15855898130946 105198,2020-06-05,JPM,114.93000030517578,115.7699966430664,109.52999877929688,100.22484588623047,42231000.0,4.0,3.3009492630338855,98.6346632975039,71.76199121299415,57.4469098208374,247.3481081624703,48.90398506734921,84.82513910929362,83.01411259969076,24.520000457763672,38.15855898130946 105199,2020-06-05,KO,48.540000915527344,49.4900016784668,48.459999084472656,44.05384063720703,20504800.0,4.0,0.5507917542675216,43.94424922588016,38.470275615428434,53.82271614781533,201.82119915234725,27.104912681484556,41.15551020304362,40.75137710571289,24.520000457763672,38.15855898130946 105200,2020-06-05,MCD,198.0,200.14999389648438,196.27000427246094,183.2874755859375,4728300.0,4.0,3.6457334843876765,183.25039052235132,157.29378824962134,57.55920600094166,214.91194580621078,39.09575110789202,169.94188028971354,162.4690050760905,24.520000457763672,38.15855898130946 105201,2020-06-05,MMM,165.0,168.35000610351562,165.0,146.4834442138672,4527200.0,4.0,4.349176792084933,147.60723008451959,115.00706434907414,60.26477668940752,186.92322637294765,40.51495861711092,130.93949203491212,125.52661794026693,24.520000457763672,38.15855898130946 105202,2020-06-05,MRK,78.34923553466797,79.32251739501953,77.75763702392578,70.26536560058594,10413347.0,4.0,0.6414708799882334,70.68496144538554,64.03216273063984,53.74571764690546,131.53375514518027,31.07383935093614,67.45508448282878,66.41240863800049,24.520000457763672,38.15855898130946 105203,2020-06-05,MSFT,182.6199951171875,187.72999572753906,182.00999450683594,181.75765991210938,39893600.0,4.0,2.6176047661411417,181.85457025703556,174.0573529607379,56.98257865166678,90.57363922672528,23.03207229238022,175.93594004313152,164.29863789876302,24.520000457763672,38.15855898130946 105204,2020-06-05,NKE,104.0,104.69000244140625,102.12999725341797,99.48697662353516,8363600.0,4.0,3.903144405298036,102.80099058286642,80.40631990297344,60.56635672461129,148.70602068410815,46.742016012486985,89.32365468343099,83.36722558339437,24.520000457763672,38.15855898130946 105205,2020-06-05,PG,116.25,118.83000183105469,116.05000305175781,108.5506591796875,7337800.0,4.0,0.5183557056786441,109.35417156809746,101.67607440358222,52.304137111239164,89.98192635672427,2.060990486586074,105.87380879720052,104.59339841206868,24.520000457763672,38.15855898130946 105206,2020-06-05,TRV,121.2699966430664,125.27999877929688,120.18000030517578,114.6587142944336,3129600.0,4.0,4.542835293681307,112.34601024208784,75.95300785483597,61.376754888946365,226.97471346097785,47.28655842040754,93.3183349609375,92.00972480773926,24.520000457763672,38.15855898130946 105207,2020-06-05,UNH,304.0,314.2799987792969,300.5,296.5738220214844,5554300.0,4.0,6.611101825618391,298.0368042619654,263.557003721433,57.86928286775074,170.25833672104187,25.99845219621016,278.89503885904946,258.96907602945964,24.520000457763672,38.15855898130946 105208,2020-06-05,V,196.1999969482422,199.77000427246094,195.47999572753906,195.17686462402344,8561200.0,4.0,5.495326003708129,198.33569080450192,173.33580272577152,57.834198989772716,108.95433850579992,22.655978668722433,181.2397008260091,169.53902257283528,24.520000457763672,38.15855898130946 105209,2020-06-05,VZ,57.75,58.119998931884766,57.08000183105469,47.73640060424805,17105600.0,4.0,0.22805474438870021,47.95400020962726,44.00264003390301,53.93348355124929,103.057854582247,30.922370273540672,46.35876210530599,45.69801279703776,24.520000457763672,38.15855898130946 105210,2020-06-05,WBA,45.20000076293945,46.369998931884766,44.84000015258789,38.954193115234375,8052000.0,4.0,0.5207922174154618,39.18627182205567,31.798602903286127,53.09944408596572,151.33012596332088,19.59205484899972,35.82020632425944,36.75128885904948,24.520000457763672,38.15855898130946 105211,2020-06-05,WMT,122.56999969482422,122.68000030517578,119.91000366210938,115.56714630126953,13112400.0,4.0,-0.24470775576281767,120.47330751401336,115.29755201357455,49.25530502045275,-132.0725840314431,16.22212992077526,117.96515096028646,115.6999018351237,24.520000457763672,38.15855898130946 105270,2020-06-08,AAPL,82.5625,83.4000015258789,81.83000183105469,81.73751068115234,95654400.0,0.0,2.3846213346350993,81.37505387206494,74.59468108276906,61.84537696066306,128.23774217983728,49.854715772410415,75.93380457560221,69.75703455607096,25.809999465942383,31.572203880569962 105271,2020-06-08,AMGN,223.27000427246094,226.25,221.75,204.0115509033203,2270500.0,0.0,-0.9875098119020151,217.78145962557278,195.50218905606783,50.7175436054545,-75.2695891343149,2.7811670423711043,208.314919535319,199.12460327148438,25.809999465942383,31.572203880569962 105272,2020-06-08,AXP,111.91000366210938,113.70999908447266,110.63999938964844,108.35858917236328,6795200.0,0.0,5.3954532163119495,108.28089402745441,70.73716703821943,59.1449293789015,202.47113686071748,48.969269785094454,87.70813802083333,83.93880030314128,25.809999465942383,31.572203880569962 105273,2020-06-08,BA,222.94000244140625,234.1999969482422,218.92999267578125,230.5,80902800.0,0.0,15.64039622788249,207.10158754338454,91.08741468439865,63.17362380436327,340.9337606590305,63.12997981323719,143.20233408610025,140.37266693115234,25.809999465942383,31.572203880569962 105274,2020-06-08,CAT,135.32000732421875,139.94000244140625,135.32000732421875,127.42108917236328,4139200.0,0.0,5.019350395094278,126.57965316533263,91.30281296015566,61.10927196357591,225.81495424485254,49.98348727172747,107.2207883199056,104.20114199320476,25.809999465942383,31.572203880569962 105275,2020-06-08,CRM,173.6300048828125,176.57000732421875,172.66000366210938,176.5500030517578,4592600.0,0.0,3.032297592066328,182.4317750039637,167.89022511810663,54.385083113311424,49.972650144613944,10.111954308627295,170.94166615804036,159.03733342488607,25.809999465942383,31.572203880569962 105276,2020-06-08,CSCO,47.459999084472656,48.15999984741211,47.119998931884766,43.244834899902344,17820900.0,0.0,1.2771138116905618,43.83047465361824,37.79201947174798,58.79298992424848,132.7460996916774,37.31849407652263,39.8017817179362,37.61534570058187,25.809999465942383,31.572203880569962 105277,2020-06-08,CVX,102.62999725341797,103.58999633789062,100.87000274658203,89.43838500976562,11090700.0,0.0,2.7978610195862217,87.49164269799398,73.47708975439859,58.5899466439133,291.82128188356955,29.53507643075885,79.78678512573242,72.18439083099365,25.809999465942383,31.572203880569962 105278,2020-06-08,DIS,125.0999984741211,127.44000244140625,123.94000244140625,127.27999877929688,13858100.0,0.0,4.735966457599247,130.3527522487913,102.56924711033957,58.67121086448949,126.16164463491201,35.02605585114796,112.90799967447917,105.84116668701172,25.809999465942383,31.572203880569962 105279,2020-06-08,GS,220.02000427246094,222.25999450683594,218.24000549316406,204.2537384033203,3260300.0,0.0,9.596654487300697,208.56353426261745,146.31723203376924,60.55302146777888,175.64955227436258,44.0074062189666,174.064719136556,162.2102860768636,25.809999465942383,31.572203880569962 105280,2020-06-08,HD,252.49000549316406,256.80999755859375,252.25999450683594,237.7467498779297,3811900.0,0.0,8.611247829110596,238.932774481603,210.1287748958384,62.13259991637814,127.14663519325438,37.82315155655839,218.13095143636068,196.01837895711262,25.809999465942383,31.572203880569962 105281,2020-06-08,HON,161.57000732421875,164.3000030517578,161.07000732421875,152.8645477294922,3573400.0,0.0,5.894830130684426,155.12171860355704,110.44837111812264,59.38115409435009,184.80287587727068,41.77514833269774,131.39193852742514,127.03911514282227,25.809999465942383,31.572203880569962 105282,2020-06-08,IBM,126.45315551757812,129.90440368652344,126.45315551757812,110.36027526855469,5617543.0,0.0,2.613465540648548,108.7862826125503,91.74179889990087,59.41734937449087,224.60651259417415,33.663203850919,100.08715565999348,94.9407782236735,25.809999465942383,31.572203880569962 105283,2020-06-08,INTC,63.970001220703125,64.1500015258789,62.939998626708984,57.70746994018555,21546200.0,0.0,1.1532408730262347,59.20081119235232,52.152755549591035,55.22786075787245,114.40637953384585,26.575636947562938,54.939870580037436,52.19289131164551,25.809999465942383,31.572203880569962 105284,2020-06-08,JNJ,145.8800048828125,147.61000061035156,145.74000549316406,134.6349334716797,7555600.0,0.0,0.4094396064014063,137.6186267416295,132.13070797516735,52.06532083984472,-66.80847770086565,4.544146792341996,135.35702463785807,129.94898058573406,25.809999465942383,31.572203880569962 105285,2020-06-08,JPM,113.41000366210938,114.19000244140625,111.94000244140625,102.22521209716797,24881800.0,0.0,4.006548855519185,101.5378144739811,70.72854218495443,58.491887963702354,222.74839679109894,48.903985067349225,85.50814259847006,83.40916048685709,25.809999465942383,31.572203880569962 105286,2020-06-08,KO,49.540000915527344,49.970001220703125,49.470001220703125,44.735877990722656,19896700.0,0.0,0.7129776259987395,44.535388229667255,38.214768172920635,55.17452789998287,215.7511510013541,30.812058368977464,41.287728754679364,40.797743225097655,25.809999465942383,31.572203880569962 105287,2020-06-08,MCD,195.67999267578125,202.72999572753906,195.63999938964844,188.39117431640625,4443900.0,0.0,4.435955088214342,186.5259998995213,156.121049050674,59.92214138876261,216.92905289862756,43.02791570737162,170.55695343017578,162.99032719930014,25.809999465942383,31.572203880569962 105288,2020-06-08,MMM,167.10000610351562,169.5399932861328,165.27000427246094,146.01092529296875,2987600.0,0.0,4.731120420629935,149.68360023877048,114.66480979540918,59.90090587550527,169.40856778545395,42.16866094863377,131.56113993326824,126.0312276204427,25.809999465942383,31.572203880569962 105289,2020-06-08,MRK,77.4332046508789,79.38931274414062,77.4332046508789,70.81202697753906,9956838.0,0.0,0.7853295422986832,71.14672201376037,64.1256221940033,54.49256784720579,132.20858272540164,27.78658046033656,67.49693959554037,66.54139060974121,25.809999465942383,31.572203880569962 105290,2020-06-08,MSFT,185.94000244140625,188.5500030517578,184.44000244140625,182.8839874267578,33211600.0,0.0,2.7832691801969247,182.62972664814825,173.6893010618127,57.539178178566814,120.2546162609014,25.322525846491022,176.3985804239909,165.10266723632813,25.809999465942383,31.572203880569962 105291,2020-06-08,NKE,103.05000305175781,104.30000305175781,102.70999908447266,101.01739501953125,6165400.0,0.0,4.05531014481349,104.04750461283142,80.52121258077209,61.677808108245856,140.4464914052397,46.742016012486985,89.84476954142252,83.8559695561727,25.809999465942383,31.572203880569962 105292,2020-06-08,PG,117.44000244140625,119.12000274658203,116.83999633789062,109.21114349365234,6926700.0,0.0,0.6887576203441483,109.82578704814537,101.48883926411048,52.94054284396717,116.02846064273156,0.28364470695724103,105.88206507364909,104.86684201558431,25.809999465942383,31.572203880569962 105293,2020-06-08,TRV,125.0,128.1300048828125,124.62000274658203,118.01477813720703,3168200.0,0.0,5.5368869056750185,116.50391770906484,74.62192381315197,63.01961951850054,224.40642136789666,50.99561713218127,94.15365854899089,92.40648778279622,25.809999465942383,31.572203880569962 105294,2020-06-08,UNH,308.6400146484375,315.8399963378906,307.92999267578125,294.31982421875,4635500.0,0.0,6.7560961797663595,299.69585923641324,264.0358210614383,57.096398831768994,171.1868286520028,27.67302292094202,279.47166849772134,259.9224675496419,25.809999465942383,31.572203880569962 105295,2020-06-08,V,199.5800018310547,199.9600067138672,197.1300048828125,195.16709899902344,7628100.0,0.0,5.556273472629812,199.47408211509753,173.64643637855482,57.82890425106652,107.46440187477519,23.02684687368222,182.30092010498046,170.1874216715495,25.809999465942383,31.572203880569962 105296,2020-06-08,VZ,57.650001525878906,58.20000076293945,57.27000045776367,48.0257568359375,14963000.0,0.0,0.33034921972564035,48.14485490443796,43.90190069553762,54.659161795152656,114.44743332722621,31.59552651034866,46.36317151387532,45.80045744578044,25.809999465942383,31.572203880569962 105297,2020-06-08,WBA,45.4900016784668,47.380001068115234,45.4900016784668,40.388668060302734,7233600.0,0.0,0.7651034858359935,40.03487486598053,31.44966836216889,55.554444118264215,180.2788042765701,25.58101795535218,35.928157806396484,36.84376799265544,25.809999465942383,31.572203880569962 105298,2020-06-08,WMT,119.58000183105469,121.23999786376953,119.45999908447266,115.26290130615234,9448100.0,0.0,-0.38959011020951095,120.61608671065667,114.9931501973023,48.89069694671362,-163.58572199478377,18.48967603925703,117.72325693766275,115.98672866821289,25.809999465942383,31.572203880569962 105299,2020-06-09,AAPL,83.03500366210938,86.40249633789062,83.00250244140625,84.3186264038086,147712400.0,1.0,2.62738957183241,82.7312894083548,73.948800160737,64.43034270510354,174.16535880796343,59.994048100505346,76.43698959350586,70.02981325785319,27.56999969482422,28.223002525529555 105300,2020-06-09,AMGN,226.0,228.30999755859375,224.57000732421875,203.24337768554688,2403600.0,1.0,-0.966789351296228,215.79001194669155,196.02890742586703,50.34098872843366,-54.733514032153415,2.9149371806462043,207.83595225016276,199.48847630818685,27.56999969482422,28.223002525529555 105301,2020-06-09,AXP,110.08000183105469,111.80000305175781,108.66999816894531,105.29857635498047,5517400.0,1.0,5.686852599199156,110.32285595044587,71.09078082933928,57.329750975501305,159.17115329998168,42.265527521344346,88.51524353027344,84.12008438110351,27.56999969482422,28.223002525529555 105302,2020-06-09,BA,222.13999938964844,227.0,213.0800018310547,216.74000549316406,66688700.0,1.0,18.048040807940765,217.9933646781461,88.97863773274256,59.765776849537126,248.64466365965473,55.62672978605361,146.13766784667968,141.14833374023436,27.56999969482422,28.223002525529555 105303,2020-06-09,CAT,135.02000427246094,135.41000366210938,133.2100067138672,124.15508270263672,3819600.0,1.0,5.318966077659738,128.5338995583823,91.71527646700831,58.797440212046254,167.2793774372622,42.546564102251814,107.80645268758138,104.74789187113444,27.56999969482422,28.223002525529555 105304,2020-06-09,CRM,176.0,176.0,173.52999877929688,174.55999755859375,4025600.0,1.0,2.796688959636697,181.1098163457932,168.40118371524193,53.40007982814729,40.65422080132755,10.111954308627306,171.50599924723306,159.48366673787436,27.56999969482422,28.223002525529555 105305,2020-06-09,CSCO,48.02000045776367,48.2400016784668,47.4900016784668,43.172950744628906,18597300.0,1.0,1.293650820158284,44.08139839398212,37.96608657611065,58.60890798479134,126.6439327597663,37.92517981183545,39.95123240152995,37.77652931213379,27.56999969482422,28.223002525529555 105306,2020-06-09,CVX,100.69999694824219,102.93000030517578,99.83000183105469,87.95700073242188,10745400.0,1.0,2.9835689620571486,88.64355539143747,73.14912344157034,57.2697273022252,222.99055831245394,24.886912186512163,80.16559549967448,72.46330025990804,27.56999969482422,28.223002525529555 105307,2020-06-09,DIS,125.62999725341797,125.79000091552734,123.51000213623047,123.88999938964844,10882800.0,1.0,4.6532555486735845,130.90381167108512,103.63018796270391,56.26583247177202,101.82594997056914,33.33433536645462,113.50233306884766,106.19733339945475,27.56999969482422,28.223002525529555 105308,2020-06-09,GS,215.74000549316406,220.02000427246094,215.16000366210938,201.7469482421875,2478400.0,1.0,9.907401608690321,211.72808753459802,146.48994835407385,59.48990568070103,142.6315383918022,37.49344686697414,175.16549936930338,162.85827191670737,27.56999969482422,28.223002525529555 105309,2020-06-09,HD,255.3300018310547,258.2900085449219,253.86000061035156,237.73751831054688,3716100.0,1.0,8.652578112219317,240.70327942091072,210.35862853807365,62.12767930543684,127.2853302627739,39.88512045528831,219.374533589681,196.82563400268555,27.56999969482422,28.223002525529555 105310,2020-06-09,HON,160.36000061035156,161.0,157.5399932861328,148.34202575683594,3679100.0,1.0,6.032310542027858,157.0061138322644,110.89116705152466,56.77468717461809,137.13420594241154,31.554469889108056,131.9938056945801,127.19210891723633,27.56999969482422,28.223002525529555 105311,2020-06-09,IBM,127.64818572998047,127.72466278076172,125.25812530517578,107.20597076416016,5641706.0,1.0,2.713760435142987,109.70207574829914,91.58043920531415,56.28546808844498,160.08679214865742,28.282147420506593,100.29355163574219,95.28423805236817,27.56999969482422,28.223002525529555 105312,2020-06-09,INTC,62.9900016784668,63.709999084472656,62.900001525878906,57.13646697998047,23594100.0,1.0,1.1085540499211177,59.344483501251396,52.272832172576734,54.35340429658696,93.17103645035533,26.186121917559756,55.05781834920247,52.32757142384847,27.56999969482422,28.223002525529555 105313,2020-06-09,JNJ,148.25,149.3300018310547,145.64999389648438,133.8918914794922,8247200.0,1.0,0.2915005753789899,137.5152615767953,132.03927943882968,51.27620560582974,-46.649473495390616,12.373903479015617,135.13479359944662,130.14153315226238,27.56999969482422,28.223002525529555 105314,2020-06-09,JPM,110.6500015258789,111.62999725341797,109.01000213623047,99.60311126708984,17031100.0,1.0,4.304539936058205,103.38424731112129,70.73558911465996,56.606899881445436,165.66785791810872,37.759360588864205,85.98630447387696,83.52477620442708,27.56999969482422,28.223002525529555 105315,2020-06-09,KO,49.59000015258789,49.59000015258789,48.68000030517578,43.973079681396484,16713700.0,1.0,0.7710712201895049,44.88486732826247,38.17579284324631,53.366998261106566,158.76515875422044,20.069117639454547,41.35413767496745,40.805670420328774,27.56999969482422,28.223002525529555 105316,2020-06-09,MCD,200.3699951171875,201.57000732421875,199.00999450683594,185.48143005371094,3728600.0,1.0,4.7724060322144055,188.5511578352297,155.94010803391095,58.01704481099949,188.57739935061366,43.02791570737162,171.01747182210286,163.35541483561198,27.56999969482422,28.223002525529555 105317,2020-06-09,MMM,165.47999572753906,167.9600067138672,164.0800018310547,145.8621826171875,3161600.0,1.0,4.964582589420502,151.44682897494792,114.86168237759117,59.783361016009465,142.25164604285047,38.06563347273845,131.98577575683595,126.41639340718588,27.56999969482422,28.223002525529555 105318,2020-06-09,MRK,79.37976837158203,79.68511199951172,78.35877990722656,70.26536560058594,8846168.0,1.0,0.8454813810778603,71.48056301815865,64.16335330264212,53.5973106722414,143.61640024585137,29.509577729832433,67.44796651204427,66.61983350118001,27.56999969482422,28.223002525529555 105319,2020-06-09,MSFT,188.0,190.6999969482422,187.25999450683594,184.28208923339844,29783900.0,1.0,2.992874558346415,183.45879504220972,173.2076890276145,58.2331275328637,166.69701368286576,31.07154103946634,176.92396087646483,165.61096598307293,27.56999969482422,28.223002525529555 105320,2020-06-09,NKE,102.81999969482422,103.7699966430664,102.43000030517578,99.40947723388672,5385900.0,1.0,4.000047010310482,104.84231691087528,80.88160124098017,59.84454395003007,118.29706811652441,44.72591516290559,90.28007939656575,84.29569187164307,27.56999969482422,28.223002525529555 105321,2020-06-09,PG,119.4000015258789,119.76000213623047,118.1500015258789,108.55982208251953,5563200.0,1.0,0.7624570406857742,110.16267092891349,101.42991482548103,52.229613744362574,130.43335258528467,3.673674029179789,105.9092798868815,104.94368108113606,27.56999969482422,28.223002525529555 105322,2020-06-09,TRV,124.29000091552734,126.98999786376953,123.91999816894531,116.40907287597656,2875400.0,1.0,6.124513396732354,119.5569123830681,74.4039045724983,61.72022979743148,185.67098019006397,48.256721308471285,94.87184117635091,92.69550806681315,27.56999969482422,28.223002525529555 105323,2020-06-09,UNH,309.8999938964844,312.6499938964844,307.3299865722656,294.0631408691406,3061500.0,1.0,6.772227031283649,301.1158473351328,264.56731916877345,57.00670560527029,139.10338303695517,26.49613422886068,279.9544677734375,260.5116226196289,27.56999969482422,28.223002525529555 105324,2020-06-09,V,198.36000061035156,201.6699981689453,198.24000549316406,194.65867614746094,6892300.0,1.0,5.500147034507876,200.24125087345206,174.42680485164558,57.54516662213604,107.92085843262043,26.42110278435147,183.20071970621746,170.57110595703125,27.56999969482422,28.223002525529555 105325,2020-06-09,VZ,57.75,58.130001068115234,57.369998931884766,47.83561706542969,14530800.0,1.0,0.3915619555220289,48.34196870592576,43.825493070807646,54.08005423898836,110.66735323754605,31.595526510348677,46.364549509684245,45.85924447377523,27.56999969482422,28.223002525529555 105326,2020-06-09,WBA,46.58000183105469,46.630001068115234,44.970001220703125,38.894065856933594,5066500.0,1.0,0.828568794035327,40.42900146269939,31.40235229706623,52.587483328351205,135.7451175929997,20.63592497303271,35.96675440470378,36.838152440388996,27.56999969482422,28.223002525529555 105327,2020-06-09,WMT,121.5999984741211,122.0,120.55999755859375,115.36750793457031,6915400.0,1.0,-0.49031746472886084,120.70967904557781,114.67899511824055,49.02490862279694,-131.32257938302632,12.969540353986906,117.52081756591797,116.11745249430338,27.56999969482422,28.223002525529555 105328,2020-06-10,AAPL,86.9749984741211,88.69249725341797,86.52249908447266,86.4879379272461,166651600.0,2.0,2.960701337069395,84.4447332360314,73.25088596562875,66.4089900234105,230.22272139362428,65.65578787755089,77.0498868306478,70.48444404602051,27.56999969482422,36.03832662799571 105329,2020-06-10,AMGN,226.67999267578125,229.49000549316406,225.52000427246094,205.24964904785156,2851300.0,2.0,-0.7794933905660457,214.83847736476642,196.21272807956953,51.31754286735165,-34.1696765959299,6.1013756035463595,207.5662841796875,200.08655751546223,27.56999969482422,36.03832662799571 105330,2020-06-10,AXP,110.0,110.33000183105469,105.95999908447266,101.19950866699219,5747400.0,2.0,5.523358367385811,111.17642658205415,72.43164836911774,54.991028229410105,120.9218787525297,33.43557065783559,89.08625462849935,84.44998664855957,27.56999969482422,36.03832662799571 105331,2020-06-10,BA,211.1699981689453,213.02999877929688,197.39999389648438,203.41000366210938,90384900.0,2.0,18.66533438348128,224.12899353820478,90.66200911682448,56.700522221268464,170.92343598118333,37.50539582045269,148.5413345336914,142.378333791097,27.56999969482422,36.03832662799571 105332,2020-06-10,CAT,133.72000122070312,135.3800048828125,130.55999755859375,122.53592681884766,4018700.0,2.0,5.363929278938272,129.53500364230817,93.25297243191058,57.67837092015863,136.92136598908266,33.64952005779034,108.33012669881185,105.36285031636557,27.56999969482422,36.03832662799571 105333,2020-06-10,CRM,176.25,182.5,176.0500030517578,182.10000610351562,8127200.0,2.0,3.181706365622773,182.04624244010745,167.92075890266597,56.4889407748633,103.81948890967475,21.81004390903184,172.42733256022134,160.4470001220703,27.56999969482422,36.03832662799571 105334,2020-06-10,CSCO,47.65999984741211,47.83000183105469,47.119998931884766,42.60689926147461,18462400.0,2.0,1.2467096022656108,44.16485186461907,38.26000317688484,57.15124427883281,102.65557449978759,31.62668158892568,40.098885726928714,37.98657792409261,27.56999969482422,36.03832662799571 105335,2020-06-10,CVX,101.0,101.5,97.55999755859375,84.5350570678711,10486300.0,2.0,2.822090288905727,88.99821175345976,73.47002631416719,54.34355806883278,141.91671565866787,15.238654221482836,80.42464853922526,72.88040879567464,27.56999969482422,36.03832662799571 105336,2020-06-10,DIS,124.0199966430664,124.0999984741211,120.93000030517578,122.18000030517578,11497100.0,2.0,4.399014817863062,130.5489249699103,105.74707493853697,55.087332406201334,78.34103707580363,23.416874059757745,114.0346664428711,106.65016670227051,27.56999969482422,36.03832662799571 105337,2020-06-10,GS,217.38999938964844,219.85000610351562,212.8000030517578,197.5103759765625,3091200.0,2.0,9.69999941071282,213.5104458823228,148.168170450685,57.718256027894824,117.93319185568234,32.58134381754543,176.01873067220052,163.78052889506023,27.56999969482422,36.03832662799571 105338,2020-06-10,HD,257.45001220703125,259.2900085449219,254.22000122070312,235.59864807128906,3589800.0,2.0,8.415732382039323,241.44338337123926,211.74187053501075,60.97036702670082,118.7193678878549,41.2913437947249,220.5508071899414,198.22174402872722,27.56999969482422,36.03832662799571 105339,2020-06-10,HON,157.72000122070312,157.85000610351562,153.42999267578125,144.60768127441406,3309800.0,2.0,5.773382409388319,157.60921274726303,112.86494344170183,54.722912175719834,100.69351619624612,20.722739383870163,132.38178024291992,127.50236778259277,27.56999969482422,36.03832662799571 105340,2020-06-10,IBM,126.33843231201172,126.4149169921875,124.09178161621094,105.58003234863281,4952601.0,2.0,2.631708522352767,110.24341676454151,91.82035963316358,54.74669818869328,123.14424413904811,23.111263108799964,100.436390431722,95.71919174194336,27.56999969482422,36.03832662799571 105341,2020-06-10,INTC,62.790000915527344,64.29000091552734,62.75,57.88873291015625,21367800.0,2.0,1.1209197293835942,59.43322604187639,52.680770082391184,55.31761643069737,101.25723316789669,29.54689200366295,55.22247212727864,52.62229557037354,27.56999969482422,36.03832662799571 105342,2020-06-10,JNJ,146.60000610351562,150.02999877929688,146.60000610351562,135.5797882080078,10137100.0,2.0,0.3304232892415655,137.5916197239641,132.1163850367781,52.9518810788197,29.427082601907077,15.393040866613452,135.05688934326173,130.4709306081136,27.56999969482422,36.03832662799571 105343,2020-06-10,JPM,110.45999908447266,110.51000213623047,105.8499984741211,95.56636047363281,24913300.0,2.0,4.166934138870744,104.13159158075034,71.70295965826334,53.84344961111926,120.64924737983816,26.816786890038948,86.30978444417318,83.80423583984376,27.56999969482422,36.03832662799571 105344,2020-06-10,KO,49.15999984741211,49.27000045776367,48.56999969482422,43.63206481933594,15716600.0,2.0,0.780595543220862,45.12137153952791,38.28030387551116,52.57051640596,134.6462110405931,18.619139793625,41.41037559509277,40.85592543284098,27.56999969482422,36.03832662799571 105345,2020-06-10,MCD,199.1300048828125,199.55999755859375,195.6699981689453,182.02316284179688,3459900.0,2.0,4.705747637734532,189.45331113634262,156.93713686170423,55.834518777685254,138.78515352304592,30.558591369498355,171.36148325602213,164.0956693013509,27.56999969482422,36.03832662799571 105346,2020-06-10,MMM,166.89999389648438,167.33999633789062,163.80999755859375,143.41220092773438,2551300.0,2.0,4.895477970488969,152.32777140524158,116.06059758279551,57.84909015560205,124.37011748741591,37.105916383773476,132.2143809000651,126.91624577840169,27.56999969482422,36.03832662799571 105347,2020-06-10,MRK,78.66412353515625,78.9885482788086,77.28053283691406,69.84680938720703,9080920.0,2.0,0.8495846749962368,71.66962761250403,64.36550727519128,52.908821234829695,110.40451269823545,18.493056238966567,67.46476542154947,66.78853518168131,27.56999969482422,36.03832662799571 105348,2020-06-10,MSFT,191.1300048828125,198.52000427246094,191.00999450683594,191.11740112304688,43872300.0,2.0,3.6682555089672064,186.6654010674812,171.44163323427662,61.42189646756714,304.77018785151336,46.95040808396618,177.81402994791668,166.61095809936523,27.56999969482422,36.03832662799571 105349,2020-06-10,NKE,103.0,103.1500015258789,101.70999908447266,98.91548156738281,5194200.0,2.0,3.8717580396789373,105.25607383911341,81.8316245251444,59.28450290688338,101.55191042761089,39.459131049836095,90.71728108723958,84.86873073577881,27.56999969482422,36.03832662799571 105350,2020-06-10,PG,119.0,119.88999938964844,118.11000061035156,109.37626647949219,6678200.0,2.0,0.8766392502198102,110.6436947526145,101.37821076496363,53.04723761788824,134.77786463282925,4.492004952403274,105.9808334350586,105.1187245686849,27.56999969482422,36.03832662799571 105351,2020-06-10,TRV,123.75,124.66000366210938,120.97000122070312,112.2880630493164,3377200.0,2.0,6.18636797310657,121.27519476165037,75.2514074112012,58.51686934246656,142.9241025868775,37.057248878169666,95.4096305847168,93.25928611755371,27.56999969482422,36.03832662799571 105352,2020-06-10,UNH,308.94000244140625,310.30999755859375,302.8599853515625,290.7726135253906,3296100.0,2.0,6.445196576631531,301.759094360869,265.6406523432325,55.843347456874035,98.22287032766629,17.84518504729399,280.5057413736979,261.79089584350584,27.56999969482422,36.03832662799571 105353,2020-06-10,V,199.89999389648438,202.17999267578125,198.9499969482422,196.02757263183594,8405300.0,2.0,5.502693310692877,200.49583670339683,176.25589211740396,58.117531589778,110.15813837456633,27.44117472743732,184.1627451578776,171.36513977050782,27.56999969482422,36.03832662799571 105354,2020-06-10,VZ,57.900001525878906,58.22999954223633,57.70000076293945,47.99269104003906,13649100.0,2.0,0.44758852478409494,48.60060736362944,43.78098214442719,54.492092603394774,123.91590269174036,32.5345590629785,46.370612208048506,45.96400089263916,27.56999969482422,36.03832662799571 105355,2020-06-10,WBA,45.52000045776367,45.650001525878906,44.220001220703125,38.03508758544922,4561400.0,2.0,0.800327463485786,40.6470543708983,31.545434871655406,50.969105827957755,100.95253169637269,13.731126056948348,35.970490264892575,36.83393332163493,27.56999969482422,36.03832662799571 105356,2020-06-10,WMT,121.55999755859375,122.5,121.12999725341797,115.18687438964844,9380500.0,2.0,-0.5780567578676568,120.78702744325378,114.3525645367267,48.796013184038976,-113.16621812996257,9.385699815559578,117.32182337443034,116.36044858296712,27.56999969482422,36.03832662799571 105357,2020-06-11,AAPL,87.32749938964844,87.76499938964844,83.87000274658203,82.33560943603516,201662400.0,3.0,2.8568629676619537,84.75238087667573,73.63569895730863,59.819872826262795,158.07001739157656,40.95607391933343,77.44981358846029,70.82647813161215,40.790000915527344,50.07414416227631 105358,2020-06-11,AMGN,228.05999755859375,229.77999877929688,218.6699981689453,197.82115173339844,3900700.0,3.0,-1.2164551057843198,214.08457922179403,195.4901751117021,47.72287007468767,-89.61392889119323,11.85162864716019,207.10824381510417,200.27478485107423,40.790000915527344,50.07414416227631 105359,2020-06-11,AXP,100.87000274658203,102.98999786376953,98.12999725341797,93.99273681640625,8601200.0,3.0,4.757421162158977,110.34477628938012,75.22418123015112,51.192755615544165,52.64031932984612,11.971055174508008,89.16505813598633,84.64855766296387,40.790000915527344,50.07414416227631 105360,2020-06-11,BA,179.35000610351562,192.17999267578125,166.00999450683594,170.0,103212800.0,3.0,16.27107311054874,224.5567744731641,95.0842281818652,50.045512421833976,76.64272962818545,10.076450201330845,149.57466786702474,143.14266713460287,40.790000915527344,50.07414416227631 105361,2020-06-11,CAT,126.41000366210938,126.83999633789062,121.5199966430664,112.46031188964844,5969300.0,3.0,4.534276701212548,128.94818814272773,95.41913592343437,51.38296321664509,52.525987573029994,8.870505895495727,108.37607930501302,105.70613047281901,40.790000915527344,50.07414416227631 105362,2020-06-11,CRM,176.63999938964844,178.42999267578125,172.0,172.0500030517578,6521200.0,3.0,2.6453897722736315,181.85838379937547,168.34961790960892,51.75839151813395,23.226611192930697,12.093761324092755,172.81466623942057,161.05750020345053,40.790000915527344,50.07414416227631 105363,2020-06-11,CSCO,46.9900016784668,47.0,43.63999938964844,39.23752212524414,35582000.0,3.0,0.9269425562713067,43.91720585630631,38.662190582292325,49.56107627843421,6.1108403367235775,9.790703969302745,40.108768971761066,38.11391684214274,40.790000915527344,50.07414416227631 105364,2020-06-11,CVX,92.30000305175781,94.19000244140625,89.12000274658203,77.42259979248047,14944800.0,3.0,2.0960395767028785,88.86408463038931,73.77337493381968,48.964282515808016,-54.695442299559716,11.833116802064318,80.31257603963216,73.16488908131917,40.790000915527344,50.07414416227631 105365,2020-06-11,DIS,117.5999984741211,118.0,112.25,112.63999938964844,26078800.0,3.0,3.388666425045102,129.13904723900748,108.12895279151012,49.146427368635074,2.5382104387096764,2.629597630306546,114.04766642252604,106.96866671244304,40.790000915527344,50.07414416227631 105366,2020-06-11,GS,204.6999969482422,206.89999389648438,194.02000427246094,179.57421875,4923400.0,3.0,7.9961589422500765,212.7813015270473,151.06160618779646,51.05873961800996,34.71836613946473,1.6805030511212464,176.18154958089193,164.34241218566893,40.790000915527344,50.07414416227631 105367,2020-06-11,HD,248.86000061035156,250.6199951171875,238.74000549316406,221.72845458984375,6563700.0,3.0,7.027809525036105,240.44418469308275,213.73511065603836,54.19759048340801,25.336559642778493,1.8620325551244876,221.136496480306,199.25353037516277,40.790000915527344,50.07414416227631 105368,2020-06-11,HON,148.66000366210938,148.82000732421875,143.08999633789062,134.58688354492188,4184900.0,3.0,4.705345080216773,156.39279267075457,116.08647063490949,49.733648262825156,27.70148093695749,1.1627014281138586,132.330167388916,127.69947942097981,40.790000915527344,50.07414416227631 105369,2020-06-11,IBM,120.4875717163086,120.55449676513672,112.65774536132812,95.93824005126953,12304726.0,3.0,1.768286031090966,110.07540156556787,92.17373173521337,46.88388544697498,-50.33259458792361,13.448887238472121,100.19312464396158,95.89223696390788,40.790000915527344,50.07414416227631 105370,2020-06-11,INTC,63.06999969482422,63.29999923706055,59.52000045776367,54.109249114990234,26998200.0,3.0,0.816336642973333,59.18628787377277,53.105353743048525,49.84528226223218,-1.8722895155025254,1.9217537724931972,55.169514973958336,52.77186336517334,40.790000915527344,50.07414416227631 105371,2020-06-11,JNJ,148.5800018310547,149.1699981689453,140.75,129.22276306152344,11913300.0,3.0,-0.14996033168813483,138.32626099478574,130.90041594613223,46.69509395195716,-224.1638154835409,11.7657522383575,134.80200653076173,130.55074234008788,40.790000915527344,50.07414416227631 105372,2020-06-11,JPM,100.02999877929688,101.58000183105469,96.54000091552734,87.59200286865234,36259200.0,3.0,3.3755058091798986,103.6801407325166,73.34200739980761,48.959140997878166,26.60326960560316,1.4401567154502157,86.2902618408203,83.8705280303955,40.790000915527344,50.07414416227631 105373,2020-06-11,KO,47.810001373291016,47.91999816894531,45.459999084472656,40.8680419921875,26070400.0,3.0,0.5586700945045777,45.04995027360151,38.49531110945513,46.72355095468874,8.174038825194014,13.097725961794287,41.36311200459798,40.83139623006185,40.790000915527344,50.07414416227631 105374,2020-06-11,MCD,190.89999389648438,192.91000366210938,186.3300018310547,174.31646728515625,5796000.0,3.0,3.9851165134643054,188.8769702284176,158.98552366806675,51.378772375438004,46.135002927592744,3.568014180434467,171.3904251098633,164.72887268066407,40.790000915527344,50.07414416227631 105375,2020-06-11,MMM,160.05999755859375,160.25,152.30999755859375,133.33221435546875,5016600.0,3.0,3.9814457593448935,151.4210492604441,118.5070398814016,50.84707128351152,33.19406484952434,4.145709956562364,132.145974222819,127.19712473551432,40.790000915527344,50.07414416227631 105376,2020-06-11,MRK,77.10877990722656,77.91984558105469,73.8072509765625,66.0712890625,14303838.0,3.0,0.5419365212519978,71.69159968286112,64.29740712255881,47.24561863081712,-3.245123393853251,8.351364613404593,67.36738764444986,66.82939338684082,40.790000915527344,50.07414416227631 105377,2020-06-11,MSFT,193.1300048828125,195.75999450683594,186.07000732421875,180.85472106933594,52854700.0,3.0,3.3369213148958465,186.66354536155652,172.1250059690099,54.91052595490538,150.44051738221643,27.167921711522407,178.11607920328777,167.25997568766277,40.790000915527344,50.07414416227631 105378,2020-06-11,NKE,98.37999725341797,98.98999786376953,94.87999725341797,92.18356323242188,10976900.0,3.0,3.190105012723663,104.66485952767451,83.3298586424915,52.374838602737505,28.42184227267859,1.8678177664433144,90.95359700520834,85.28045546213785,40.790000915527344,50.07414416227631 105379,2020-06-11,PG,118.80999755859375,119.56999969482422,116.0,106.65171813964844,8937500.0,3.0,0.7387651678988902,110.7033510266842,101.53321666130407,50.08774376932374,66.51156092299931,8.931454822127403,105.95575892130533,105.10042826334636,40.790000915527344,50.07414416227631 105380,2020-06-11,TRV,116.41000366210938,117.38999938964844,110.37000274658203,102.607421875,3541000.0,3.0,5.392084735869034,121.14630190191161,77.35603727045168,51.963020872967014,68.69711814866078,6.233107331801215,95.57217890421549,93.48792483011881,40.790000915527344,50.07414416227631 105381,2020-06-11,UNH,303.3599853515625,303.3599853515625,280.79998779296875,269.8312072753906,6638900.0,3.0,4.444987071401158,300.9355401524899,267.0091406336429,49.229200105790945,-49.90580869651693,13.399091315051983,280.3814748128255,262.4171381632487,40.790000915527344,50.07414416227631 105382,2020-06-11,V,195.13999938964844,196.36000061035156,188.75,184.68519592285156,11974600.0,3.0,4.537174521110359,198.9323449954517,178.9721990719311,52.09724237593862,24.232120766641074,1.6959751020623914,184.4037343343099,171.87447052001954,40.790000915527344,50.07414416227631 105383,2020-06-11,VZ,57.47999954223633,57.939998626708984,56.400001525878906,46.669898986816406,23412500.0,3.0,0.3808613879114304,48.64172916368563,43.87214069410245,50.541223511027944,61.867400846948385,11.301581578510604,46.3245901743571,46.001450856526695,40.790000915527344,50.07414416227631 105384,2020-06-11,WBA,43.18000030517578,43.20000076293945,40.72999954223633,35.00293731689453,7899700.0,3.0,0.5271995909085803,40.49385320466469,31.941712362351907,45.819866652570525,-14.61284224745325,11.473295858759233,35.853053156534834,36.71519476572673,40.790000915527344,50.07414416227631 105385,2020-06-11,WMT,120.98999786376953,122.58000183105469,119.4800033569336,114.16962432861328,11387600.0,3.0,-0.7213589809180405,120.95573444057726,113.8397039444325,47.50389527816086,-145.98469633405236,18.50561939178598,117.2277458190918,116.39016405741374,40.790000915527344,50.07414416227631 105386,2020-06-12,AAPL,86.18000030517578,86.94999694824219,83.55500030517578,83.04644012451172,200146000.0,4.0,2.7996557192848996,85.13457642271503,73.97071990296855,60.51368934814227,146.36082850357644,38.33759931064959,77.82397257486979,71.20557912190755,36.09000015258789,31.699149412033186 105387,2020-06-12,AMGN,221.10000610351562,222.35000610351562,214.1999969482422,196.91744995117188,2426600.0,4.0,-1.6170314623776108,212.90358531788414,195.00111896678382,47.30585111900093,-136.32608594988736,21.15749694721783,206.51445871988932,200.49163589477538,36.09000015258789,31.699149412033186 105388,2020-06-12,AXP,103.20999908447266,103.5,98.08000183105469,96.9288330078125,7251100.0,4.0,4.337330784020381,110.18743685593518,77.0850195039281,52.57336050735794,58.208994985117876,12.946071026560189,89.49647928873698,85.098779296875,36.09000015258789,31.699149412033186 105389,2020-06-12,BA,187.14999389648438,191.3000030517578,176.25999450683594,189.50999450683594,89550100.0,4.0,15.766154887451165,226.70115297210694,99.63884946929929,53.35293612229587,94.53633054501293,10.076450201330843,151.19100087483724,144.60300038655598,36.09000015258789,31.699149412033186 105390,2020-06-12,CAT,124.4000015258789,125.16999816894531,119.3499984741211,113.9406509399414,4492700.0,4.0,3.9506810537161954,128.40288766881494,97.53360677698583,52.17631679992492,43.01886046449173,3.926298621399857,108.58487040201823,106.07530504862467,36.09000015258789,31.699149412033186 105391,2020-06-12,CRM,175.89999389648438,177.69000244140625,171.86000061035156,175.11000061035156,5443800.0,4.0,2.4391541864631563,181.08651429517627,169.93248747484327,52.99816152763765,30.045116398307503,11.764337674730712,173.25333302815756,161.77200012207032,36.09000015258789,31.699149412033186 105392,2020-06-12,CSCO,44.959999084472656,45.86000061035156,44.11000061035156,40.49542236328125,26125600.0,4.0,0.7661946895804945,43.84882072294773,38.84019256745754,52.02194350045187,11.00639731496761,9.790703969302744,40.189334615071616,38.23818906148275,36.09000015258789,31.699149412033186 105393,2020-06-12,CVX,93.62000274658203,93.6500015258789,90.01000213623047,80.03886413574219,9532400.0,4.0,1.7120147831095238,88.75870193642383,74.19434524375195,50.816863291870966,-28.760786970486905,11.833116802064316,80.36227595011393,73.71552588144938,36.09000015258789,31.699149412033186 105394,2020-06-12,DIS,115.16999816894531,117.0,112.88999938964844,115.48999786376953,18361900.0,4.0,2.7858159508293454,127.90997209280499,110.3160273578786,50.78665169999473,8.473176145907898,2.629597630306539,114.29233296712239,107.4134999593099,36.09000015258789,31.699149412033186 105395,2020-06-12,GS,200.6199951171875,202.94000244140625,196.2100067138672,186.6505889892578,3380800.0,4.0,7.134613649096167,212.42398404371872,154.04724550950394,53.259763721267596,40.393882745565016,1.680503051121257,176.7827941894531,165.30797589619954,36.09000015258789,31.699149412033186 105396,2020-06-12,HD,243.07000732421875,246.38999938964844,237.0500030517578,224.4876708984375,5238500.0,4.0,6.080425003282812,239.8615161660558,215.18460199800668,55.22122894108117,12.916902974201093,1.3507233586794067,221.87490743001302,200.60758234659832,36.09000015258789,31.699149412033186 105397,2020-06-12,HON,148.2100067138672,149.0,141.14999389648438,135.59078979492188,3612400.0,4.0,3.8950252202650972,155.56139609619723,118.55610115722074,50.204164288830526,24.76750834589095,4.630249193180154,132.44427922566732,128.1025547027588,36.09000015258789,31.699149412033186 105398,2020-06-12,IBM,115.91778564453125,117.7055435180664,114.03441619873047,99.10881042480469,6506434.0,4.0,1.3245870032779266,109.87608666383217,92.77627692259362,49.35807565316421,-36.73754164828433,13.448887238472127,100.13924179077148,96.15957221984863,36.09000015258789,31.699149412033186 105399,2020-06-12,INTC,60.11000061035156,60.959999084472656,58.119998931884766,53.77389144897461,30419800.0,4.0,0.5416480105426942,59.15828345331013,53.15601632085979,49.396736849895845,-52.48358382808541,7.242867456477711,55.160055796305336,52.95294380187988,36.09000015258789,31.699149412033186 105400,2020-06-12,JNJ,142.83999633789062,143.7100067138672,140.27999877929688,130.39691162109375,8687400.0,4.0,-0.4309560432577939,138.5733236643861,130.242983403485,47.871977823342704,-267.63946263551657,13.513921251411734,134.59233551025392,130.67487233479818,36.09000015258789,31.699149412033186 105401,2020-06-12,JPM,100.70999908447266,101.12999725341797,97.33000183105469,89.98882293701172,24856800.0,4.0,2.9081728975342145,103.5467967257561,74.58816115998609,50.35928037915912,34.42745478705357,1.4401567154502106,86.41370747884115,84.12346725463867,36.09000015258789,31.699149412033186 105402,2020-06-12,KO,46.209999084472656,46.25,45.0099983215332,41.29365158081055,21822700.0,4.0,0.41238203099018733,44.937275686924124,38.81567002230439,47.650999267791526,-21.742210847382754,16.549031030267923,41.36682942708333,40.848810005187985,36.09000015258789,31.699149412033186 105403,2020-06-12,MCD,191.6699981689453,191.6699981689453,185.4499969482422,175.85968017578125,4108600.0,4.0,3.498210347394007,188.48490240787257,160.76477868343605,52.16945807701816,41.61418552142527,1.4555726616616458,171.47881113688152,165.54663467407227,36.09000015258789,31.699149412033186 105404,2020-06-12,MMM,156.27999877929688,157.4199981689453,151.72999572753906,135.51095581054688,2998800.0,4.0,3.3937537925078516,150.1921875750825,121.50475837828667,52.14230320173865,28.194767408866586,2.8131777033304153,132.275532023112,127.47706082661946,36.09000015258789,31.699149412033186 105405,2020-06-12,MRK,74.32251739501953,74.36068725585938,72.01335906982422,65.69247436523438,17000656.0,4.0,0.26450689194113863,71.69135265907994,64.02913989463099,46.726495372946225,-80.19738053561474,18.5401972823651,67.29809875488282,66.90451189676921,36.09000015258789,31.699149412033186 105406,2020-06-12,MSFT,190.5399932861328,191.72000122070312,185.17999267578125,182.281982421875,43373600.0,4.0,3.1531570107416655,186.80809372439845,172.7291789196445,55.58788143783726,112.9349662981227,23.954213797121422,178.40825500488282,168.03234837849934,36.09000015258789,31.699149412033186 105407,2020-06-12,NKE,97.80000305175781,97.80000305175781,94.73999786376953,93.40403747558594,7416400.0,4.0,2.717051668977234,103.98447328010145,84.9881020983165,53.393604315412176,24.91984351778014,1.2696967383551294,91.25925928751627,85.74150740305582,36.09000015258789,31.699149412033186 105408,2020-06-12,PG,116.58999633789062,118.05000305175781,115.26000213623047,106.06461334228516,7998500.0,4.0,0.5754906162293167,110.7152697468744,101.6873395060553,49.4724780741921,31.620083482481533,13.115857796524288,105.88695653279622,105.08434511820475,36.09000015258789,31.699149412033186 105409,2020-06-12,TRV,114.72000122070312,115.55000305175781,110.55999755859375,105.18769836425781,1885100.0,4.0,4.914168817109555,121.0240701812989,79.67884119565423,53.40204330968018,65.93816280843676,6.233107331801218,95.96794764200847,93.9857634226481,36.09000015258789,31.699149412033186 105410,2020-06-12,UNH,290.6499938964844,294.1000061035156,278.70001220703125,271.181640625,5416800.0,4.0,2.9349431157461936,301.3125639302774,266.1128633158163,49.627205571148416,-76.82214501956541,15.674146089194066,280.14942626953126,263.49638010660806,36.09000015258789,31.699149412033186 105411,2020-06-12,V,194.2100067138672,195.0,187.85000610351562,187.9901123046875,11706300.0,4.0,3.9926482916852137,197.74345060242004,181.27186159240418,53.54767421153587,24.79496158875243,3.771108417248239,184.8547805786133,172.59197667439778,36.09000015258789,31.699149412033186 105412,2020-06-12,VZ,56.630001068115234,56.810001373291016,55.790000915527344,46.73603439331055,17129000.0,4.0,0.32951775027668617,48.68205656914425,43.96574654670047,50.72599829158289,25.636426417365506,3.0228078647428416,46.29923655192057,46.0398666381836,36.09000015258789,31.699149412033186 105413,2020-06-12,WBA,41.86000061035156,42.599998474121094,40.720001220703125,35.56127166748047,5017800.0,4.0,0.35174203676055527,40.36125006939115,32.33075813983737,46.842840891295104,-12.817100030798464,11.533336069967428,35.812831497192384,36.56032212575277,36.09000015258789,31.699149412033186 105414,2020-06-12,WMT,120.51000213623047,120.75,117.05999755859375,111.93547058105469,10786400.0,4.0,-1.003635278202438,121.44431661636496,112.81112314193582,44.80812333598266,-234.81104040169947,29.612399924312754,117.12387669881186,116.3304993947347,36.09000015258789,31.699149412033186 105473,2020-06-15,AAPL,83.3125,86.41999816894531,83.1449966430664,84.07352447509766,138808800.0,0.0,2.804862971807893,85.56068939403707,74.40939117236917,61.5072078178961,138.1355919911887,34.85214070588845,78.27091064453126,71.6094985961914,34.400001525878906,25.619955369699465 105474,2020-06-15,AMGN,215.80999755859375,221.0,213.86000061035156,198.61642456054688,2471800.0,0.0,-1.776914890158622,209.8346386557408,196.22469667140766,48.18640906526534,-126.21712973713701,21.82849517812266,206.2238545735677,200.8283612569173,34.400001525878906,25.619955369699465 105475,2020-06-15,AXP,100.0,104.73999786376953,97.62000274658203,99.09276580810547,6472400.0,0.0,4.131393294801043,109.72789988893717,79.61602024656088,53.57459898273972,61.894464350818296,15.381983390224207,89.99313507080078,85.5326099395752,34.400001525878906,25.619955369699465 105476,2020-06-15,BA,177.17999267578125,193.22999572753906,175.88999938964844,190.94000244140625,78612900.0,0.0,15.30496711328118,227.98068367048722,105.45331901505966,53.585943359561824,88.29325727534622,11.319276250297403,153.11000111897786,146.1568337758382,34.400001525878906,25.619955369699465 105477,2020-06-15,CAT,118.51000213623047,124.37999725341797,118.01000213623047,114.36625671386719,4093100.0,0.0,3.4823774479998377,127.84292440991189,99.54524011035178,52.40730414157254,35.436537703899674,0.901530264944649,108.97747141520182,106.4074141184489,34.400001525878906,25.619955369699465 105478,2020-06-15,CRM,172.0,178.89999389648438,171.27000427246094,178.61000061035156,6000000.0,0.0,2.5289792495864276,181.2485815398455,170.49842010810372,54.38522118729134,48.526654311566816,14.096736698258066,173.99466654459636,162.42450002034505,34.400001525878906,25.619955369699465 105479,2020-06-15,CSCO,44.119998931884766,45.7599983215332,43.93000030517578,40.74700164794922,21300100.0,0.0,0.6515900681343538,43.80535036137598,38.98070043513281,52.50140645397352,6.2295023753092815,11.437761540987957,40.32201309204102,38.35790195465088,34.400001525878906,25.619955369699465 105480,2020-06-15,CVX,89.08999633789062,92.08000183105469,88.20999908447266,79.03396606445312,12289500.0,0.0,1.3114677079907153,88.56206020421789,74.68206973962978,50.09433445210777,-68.20513365413522,16.6073613362691,80.45133514404297,74.21611709594727,34.400001525878906,25.619955369699465 105481,2020-06-15,DIS,112.08000183105469,118.12000274658203,111.70999908447266,117.08000183105469,14156400.0,0.0,2.4085879362177565,127.01512515158466,112.01387417702863,51.68600751237679,10.69043931558784,5.720473214751548,114.67833302815755,107.78266665140788,34.400001525878906,25.619955369699465 105482,2020-06-15,GS,195.72999572753906,206.99000549316406,195.14999389648438,190.8409423828125,3467400.0,0.0,6.712580842275145,211.68580281466888,158.06995890408115,54.51290829968556,48.20437037434504,7.020747212121583,177.71737721761068,166.19828732808432,34.400001525878906,25.619955369699465 105483,2020-06-15,HD,237.6199951171875,242.22000122070312,234.30999755859375,223.47842407226562,6250900.0,0.0,5.188369861892227,239.70528872321296,215.6603240697558,54.758163845845985,-15.067500189893721,6.46369519115233,222.6183344523112,201.86044209798177,34.400001525878906,25.619955369699465 105484,2020-06-15,HON,140.1199951171875,148.10000610351562,139.6999969482422,137.57997131347656,3314000.0,0.0,3.374452628104848,154.15046872214012,121.95805865212743,51.14159855087001,22.038619040867513,7.230616886432493,132.76906611124676,128.5488733927409,34.400001525878906,25.619955369699465 105485,2020-06-15,IBM,113.94837188720703,116.988525390625,113.08795166015625,98.89743041992188,5385959.0,0.0,0.9450023286385658,109.64202912678134,93.38998915324795,49.20001572166097,-48.4426453227664,15.813631263545613,100.17698491414389,96.46630249023437,34.400001525878906,25.619955369699465 105486,2020-06-15,INTC,59.33000183105469,60.36000061035156,58.58000183105469,54.47178649902344,29651700.0,0.0,0.3759360317414746,58.92937538908058,53.549879905719216,50.3584223569362,-49.066798678551706,7.242867456477693,55.24926528930664,53.1707410176595,34.400001525878906,25.619955369699465 105487,2020-06-15,JNJ,141.0,142.39999389648438,139.38999938964844,129.5713348388672,8649600.0,0.0,-0.7120561754827861,138.53014240008073,129.5381544138841,47.115342762439035,-265.4068068200552,16.848719693079456,134.40828704833984,130.90534337361655,34.400001525878906,25.619955369699465 105488,2020-06-15,JPM,96.41999816894531,101.43000030517578,95.87000274658203,91.23226928710938,22153600.0,0.0,2.608079608389005,103.17431445890894,76.34376873200902,51.07949037584289,32.38625662891973,2.0713802673254564,86.6539899190267,84.37617340087891,34.400001525878906,25.619955369699465 105489,2020-06-15,KO,44.56999969482422,46.45000076293945,44.470001220703125,41.92755126953125,15622300.0,0.0,0.34363686202654975,44.734216396672934,39.32928915752629,49.01841376659182,-16.665643789255416,20.594285443583612,41.40035171508789,40.92195822397868,34.400001525878906,25.619955369699465 105490,2020-06-15,MCD,184.60000610351562,190.1199951171875,184.13999938964844,176.15713500976562,4499000.0,0.0,3.1005941032135524,187.57587930509453,163.23848989656562,52.324053181620975,30.004014427785787,1.7338500798785512,171.72794647216796,166.18158009847005,34.400001525878906,25.619955369699465 105491,2020-06-15,MMM,150.8800048828125,159.6199951171875,150.49000549316406,138.0134735107422,4093800.0,0.0,3.0942671530641235,149.05239838090168,124.42972671065108,53.59526810539401,36.71334644502791,7.6064742118372966,132.58438924153646,127.79162991841635,34.400001525878906,25.619955369699465 105492,2020-06-15,MRK,71.47901153564453,71.91793823242188,70.20037841796875,63.729454040527344,17684162.0,0.0,-0.1124610417342069,71.88754135756125,63.391199334577436,44.12730785997549,-154.2282015411627,27.274814177593086,67.2109260559082,66.95972627003988,34.400001525878906,25.619955369699465 105493,2020-06-15,MSFT,184.5800018310547,190.82000732421875,184.00999450683594,183.4470977783203,32770200.0,0.0,3.0661923904997934,187.1992152294797,172.94864243653592,56.14424256005977,98.63721256063828,19.703258625398096,178.88902079264324,168.78686192830403,34.400001525878906,25.619955369699465 105494,2020-06-15,NKE,93.9000015258789,98.08000183105469,93.44000244140625,94.76978302001953,8645300.0,0.0,2.4244106405953545,103.15218296398473,86.89231166492152,54.519827322651075,22.793762666289425,4.307419683327937,91.66326548258463,86.18828398386637,34.400001525878906,25.619955369699465 105495,2020-06-15,PG,114.55000305175781,117.27999877929688,113.76000213623047,107.04618835449219,8786000.0,0.0,0.5193129414935527,110.79669303173101,101.79672737842525,50.52361742055739,16.83208551265726,20.98288680394846,105.88298136393229,105.18516591389974,34.400001525878906,25.619955369699465 105496,2020-06-15,TRV,109.5,115.87000274658203,108.16000366210938,106.59847259521484,1942100.0,0.0,4.596271738874506,120.71132947348113,82.3249345646048,54.17842699524771,59.89070265265571,0.3916869882168451,96.5693239847819,94.43980916341145,34.400001525878906,25.619955369699465 105497,2020-06-15,UNH,278.0199890136719,287.0,273.7099914550781,272.25634765625,4494600.0,0.0,1.8041452143413608,301.56903174685976,265.41132713985894,49.95021665453898,-107.55767905105648,20.949206570543478,280.2055358886719,264.55010375976565,34.400001525878906,25.619955369699465 105498,2020-06-15,V,187.0,192.47999572753906,186.2100067138672,187.50120544433594,6752700.0,0.0,3.4815237949658524,196.73417875328033,183.08976533851654,53.300696023019434,5.3263712564215435,7.571668768750746,185.39202626546225,173.23999989827473,34.400001525878906,25.619955369699465 105499,2020-06-15,VZ,55.72999954223633,56.540000915527344,55.279998779296875,46.421878814697266,14826800.0,0.0,0.2604752216389983,48.6848839856842,44.08197125418396,49.81154124269737,1.1704755482804488,3.3989225297781167,46.28049710591634,46.082589340209964,34.400001525878906,25.619955369699465 105500,2020-06-15,WBA,40.459999084472656,41.97999954223633,39.83000183105469,35.63858413696289,5275800.0,0.0,0.2164342122812286,40.13040043859959,32.86400149316311,46.98622196800764,-31.908164815617653,16.896412586254172,35.82133458455404,36.467041206359866,34.400001525878906,25.619955369699465 105501,2020-06-15,WMT,118.4000015258789,118.68000030517578,117.01000213623047,112.25872039794922,10901100.0,0.0,-1.187568172126518,121.40266644024521,112.10552295184462,45.27296424234929,-229.06955164916766,29.8236170062601,116.98755747477213,116.31708106994628,34.400001525878906,25.619955369699465 105502,2020-06-16,AAPL,87.86499786376953,88.30000305175781,86.18000030517578,86.30164337158203,165428800.0,1.0,2.954720156019178,86.52164655405603,74.35831789296545,63.56456121438248,178.61573503750847,42.013295470418285,78.75879135131837,72.11386801401774,33.66999816894531,30.51940285557891 105503,2020-06-16,AMGN,222.8300018310547,228.8800048828125,222.6199951171875,205.02369689941406,2581600.0,1.0,-1.3708085015286144,208.60084848001657,196.88734426900686,51.35758424743562,-28.374699675029774,0.6138939723829536,206.1489222208659,201.42910919189453,33.66999816894531,30.51940285557891 105504,2020-06-16,AXP,109.0199966430664,109.05999755859375,102.86000061035156,100.68473052978516,6706000.0,1.0,4.0499591907911,109.93937068851491,81.04513248531322,54.30870963642845,85.98309176194311,23.36766210284668,90.60450134277343,86.03958371480306,33.66999816894531,30.51940285557891 105505,2020-06-16,BA,207.14999389648438,208.3000030517578,192.60000610351562,197.77000427246094,76496900.0,1.0,15.314065531855704,230.7383816172014,108.92862125145092,54.70386628233459,109.39670624865535,20.491449304843716,155.320334370931,147.86950047810873,33.66999816894531,30.51940285557891 105506,2020-06-16,CAT,131.3699951171875,132.44000244140625,126.38999938964844,120.38016510009766,6892400.0,1.0,3.555529680052416,128.40663569518657,100.37768361023338,55.54586043240158,92.39983785738568,16.523212343148597,109.6679926554362,106.95450782775879,33.66999816894531,30.51940285557891 105507,2020-06-16,CRM,180.00999450683594,182.5,178.00999450683594,180.47999572753906,5824100.0,1.0,2.719708134605753,181.77637218993783,170.76862903076528,55.11729521876054,123.4967783319754,20.758596512215853,174.62833302815756,163.1099998474121,33.66999816894531,30.51940285557891 105508,2020-06-16,CSCO,47.40999984741211,47.4900016784668,45.90999984741211,41.76231384277344,28074600.0,1.0,0.635368160113984,43.835443671656584,39.0781950154772,54.403752367474254,69.61163372124967,6.164281215391155,40.475656763712564,38.52583719889323,33.66999816894531,30.51940285557891 105509,2020-06-16,CVX,94.98999786376953,95.58000183105469,91.48999786376953,81.45960998535156,8726700.0,1.0,1.1762019339038972,88.59359170704995,74.77875097483481,51.805427993406745,8.611092371108713,4.810597944691272,80.5643305460612,74.72867635091146,33.66999816894531,30.51940285557891 105510,2020-06-16,DIS,121.23999786376953,121.5,116.05000305175781,118.44000244140625,12951200.0,1.0,2.1940807035305454,127.00892989230341,112.17906983303838,52.45481799853962,38.37726190286322,3.644941284505241,115.1869997660319,108.32366663614908,33.66999816894531,30.51940285557891 105511,2020-06-16,GS,214.97999572753906,214.97999572753906,203.72999572753906,193.87503051757812,3099100.0,1.0,6.547467231245378,211.9489987630826,160.47451197910488,55.4084051844183,74.29220518409,16.57649132813968,178.7858851114909,167.30892588297527,33.66999816894531,30.51940285557891 105512,2020-06-16,HD,249.39999389648438,251.64999389648438,242.8699951171875,231.43203735351562,5291600.0,1.0,5.064815812162919,240.06448147065223,215.8618948721212,57.65315582529724,56.21686258865896,10.585736809575787,223.52655537923178,203.38361740112305,33.66999816894531,30.51940285557891 105513,2020-06-16,HON,152.11000061035156,152.41000366210938,146.1699981689453,139.9069061279297,3804500.0,1.0,3.113765737643888,154.01050563598642,123.32435611938467,52.22987010575482,51.088631473951075,1.3187216146412561,133.23506342569988,129.1342564900716,33.66999816894531,30.51940285557891 105514,2020-06-16,IBM,119.50286865234375,121.8929214477539,117.74378967285156,101.74282836914062,5864608.0,1.0,0.8638209831620571,109.68864327635056,93.63522986207717,51.36863061616479,32.095296316563896,0.5902156571384902,100.31465530395508,96.88663825988769,33.66999816894531,30.51940285557891 105515,2020-06-16,INTC,61.4900016784668,61.650001525878906,59.4900016784668,54.74369812011719,23226600.0,1.0,0.2635114935458205,58.891756383776176,53.63100438892891,50.73577475392378,-22.055968894410878,2.032254869142864,55.33191655476888,53.394722366333006,33.66999816894531,30.51940285557891 105516,2020-06-16,JNJ,144.08999633789062,145.4199981689453,142.77000427246094,132.5159149169922,7579100.0,1.0,-0.6892814446350428,138.10085686948204,129.50659857485388,50.0294680483618,-111.81896057718231,2.5111357731604023,134.3229990641276,131.29360389709473,33.66999816894531,30.51940285557891 105517,2020-06-16,JPM,105.37000274658203,105.68000030517578,99.30999755859375,91.9621353149414,22193600.0,1.0,2.4014650096163734,103.14608260939033,77.41813171556083,51.50670111381824,57.758979720165534,7.854344772228518,86.95194015502929,84.6677978515625,33.66999816894531,30.51940285557891 105518,2020-06-16,KO,47.560001373291016,47.689998626708984,46.189998626708984,42.35316467285156,18803500.0,1.0,0.31981266367856875,44.71852703569758,39.54464358808172,49.92689163256538,41.436528586115735,7.770729151763045,41.46182149251302,41.05499776204427,33.66999816894531,30.51940285557891 105519,2020-06-16,MCD,192.0,193.5,187.50999450683594,176.9287567138672,5434800.0,1.0,2.8152908671804084,187.30652191539457,164.59376342396092,52.73401724481461,54.6279142665039,6.383239280825072,172.0271230061849,166.84493128458658,33.66999816894531,30.51940285557891 105520,2020-06-16,MMM,162.85000610351562,163.3800048828125,156.88999938964844,139.71096801757812,3386700.0,1.0,2.959776987058774,149.12286149858966,125.39753568768965,54.56324526861711,69.3920123347638,15.243600986448595,132.95560607910156,128.31672452290852,33.66999816894531,30.51940285557891 105521,2020-06-16,MRK,71.92748260498047,73.864501953125,71.40267181396484,66.26933288574219,21437050.0,1.0,-0.20391326375064978,71.83327686244165,63.26282527989235,47.998972976523696,-77.43430786932146,13.327946561894812,67.23147888183594,67.04830290476481,33.66999816894531,30.51940285557891 105522,2020-06-16,MSFT,192.88999938964844,195.5800018310547,191.4600067138672,187.9425048828125,42556700.0,1.0,3.3217233272441433,188.4402757630441,172.59826641224885,58.23265151976039,220.92189789997704,30.12482719555829,179.38182118733724,169.7027946472168,33.66999816894531,30.51940285557891 105523,2020-06-16,NKE,101.25,101.33999633789062,97.72000122070312,95.93214416503906,6054400.0,1.0,2.260228836302346,102.84446959452055,87.99686493917085,55.46726957662705,56.01876100365309,9.110431848183262,92.099254099528,86.70097204844157,33.66999816894531,30.51940285557891 105524,2020-06-16,PG,118.52999877929688,118.97000122070312,116.93000030517578,108.3671646118164,8165200.0,1.0,0.5747580209430225,110.97820024769418,101.79135083873162,51.916215246067196,93.36462252472637,9.086847413269394,105.95514577229818,105.43558222452799,33.66999816894531,30.51940285557891 105525,2020-06-16,TRV,119.44999694824219,119.44999694824219,114.16999816894531,107.80508422851562,1545000.0,1.0,4.391081830789844,120.77092672805014,84.25927728195961,54.8440944587387,79.4630391737551,8.421203368625102,97.18448994954427,94.86110445658366,33.66999816894531,30.51940285557891 105526,2020-06-16,UNH,295.44000244140625,297.57000732421875,287.44000244140625,278.6471862792969,4245400.0,1.0,1.4074428716108969,301.57049531124125,265.37563200809467,51.84959861930288,-21.149602753920544,5.9428585236138485,280.3786204020182,265.9197227478027,33.66999816894531,30.51940285557891 105527,2020-06-16,V,196.86000061035156,198.3800048828125,191.8000030517578,188.59632873535156,11057200.0,1.0,3.128754907133242,196.71245424855107,183.25815579783563,53.794519373451145,48.20928782472236,6.612491619773037,185.94690399169923,173.99445393880208,33.66999816894531,30.51940285557891 105528,2020-06-16,VZ,56.83000183105469,57.31999969482422,56.2400016784668,47.0584716796875,15021300.0,1.0,0.2541960306355904,48.748439919510574,44.11762491508415,51.63908370912963,59.99767770048415,6.163663471910154,46.29923680623372,46.16073303222656,33.66999816894531,30.51940285557891 105529,2020-06-16,WBA,42.4900016784668,42.95000076293945,41.150001525878906,36.20549392700195,5446100.0,1.0,0.15318089473181118,40.11026500026817,33.034284178808974,48.049165685523086,8.695377012467173,9.184839967388028,35.82636858622233,36.413360341389975,33.66999816894531,30.51940285557891 105530,2020-06-16,WMT,119.80000305175781,120.2300033569336,118.54000091552734,113.75131225585938,8389200.0,1.0,-1.199074443121205,120.66500567705081,112.08167248457029,47.389509532259105,-143.3173894138985,18.080655348016077,116.87638092041016,116.41498959859213,33.66999816894531,30.51940285557891 105531,2020-06-17,AAPL,88.7874984741211,88.8499984741211,87.77249908447266,86.18153381347656,114406400.0,2.0,3.0288762170079906,87.24648945591952,74.57595774867033,63.37566880660477,172.7850241790128,43.940363218836005,79.20681482950846,72.63607743581136,33.470001220703125,6.716935300588975 105532,2020-06-17,AMGN,228.5399932861328,228.80999755859375,224.52999877929688,204.21035766601562,2751100.0,2.0,-1.101893993425449,208.43157546153208,196.9246775902257,50.94811016713742,-21.849238660472444,0.6138939723829557,205.88380788167316,202.05100987752277,33.470001220703125,6.716935300588975 105533,2020-06-17,AXP,105.66999816894531,106.12000274658203,103.83000183105469,99.10230255126953,4408200.0,2.0,3.8137705903229033,109.58841504412605,82.98805590313957,53.439780620165905,71.58247416103812,23.36766210284669,91.15167999267578,86.60171241760254,33.470001220703125,6.716935300588975 105534,2020-06-17,BA,194.52000427246094,196.42999267578125,191.25,192.5399932861328,53085400.0,2.0,14.729465803546248,231.68073470126222,114.19626725186275,53.67968385341167,85.81785852635048,19.30975557326911,157.55833409627277,149.31816698710125,33.470001220703125,6.716935300588975 105535,2020-06-17,CAT,130.16000366210938,130.47000122070312,127.76000213623047,118.6407470703125,3228100.0,2.0,3.4335668317910546,128.32186363001293,101.95668327550463,54.47106478857824,80.42767185931335,16.523212343148586,110.26383310953776,107.52838376363118,33.470001220703125,6.716935300588975 105536,2020-06-17,CRM,180.97000122070312,182.75,180.67999267578125,181.39999389648438,5038600.0,2.0,2.911535939655238,182.49984551210636,170.58115576963192,55.48092986931353,147.7336426168094,21.21216768723032,175.23333282470702,163.7913330078125,33.470001220703125,6.716935300588975 105537,2020-06-17,CSCO,46.75,46.81999969482422,45.900001525878906,41.48377990722656,20399100.0,2.0,0.593198793899262,43.81589228674423,39.23791211083878,53.79234455593731,50.57440369858954,6.060783831254581,40.61672147115072,38.70396461486816,33.470001220703125,6.716935300588975 105538,2020-06-17,CVX,93.83000183105469,94.0,91.5,79.30250549316406,6019900.0,2.0,0.8847437533034963,88.50962551705103,75.02905017264624,50.22133898645255,-23.597893176911644,4.810597944691283,80.56415634155273,75.2788511276245,33.470001220703125,6.716935300588975 105539,2020-06-17,DIS,118.63999938964844,119.2300033569336,117.13999938964844,117.6500015258789,8921600.0,2.0,1.937995696585034,126.82328489590338,112.69271470736811,51.95798501569332,27.728297692259332,3.644941284505236,115.73999989827475,108.85516662597657,33.470001220703125,6.716935300588975 105540,2020-06-17,GS,210.0,210.7899932861328,205.44000244140625,190.72998046875,1798300.0,2.0,6.092602520916756,211.0275812850835,164.12147419587353,54.262888438197805,61.180585200313104,16.576491328139685,179.67999827067058,168.41985168457032,33.470001220703125,6.716935300588975 105541,2020-06-17,HD,252.77000427246094,254.6199951171875,250.0800018310547,232.26536560058594,4234000.0,2.0,4.976771834937125,240.11587233875036,217.12190231945277,57.94483229873951,85.8815000326961,15.159968603627197,224.34688873291014,204.7635971069336,33.470001220703125,6.716935300588975 105542,2020-06-17,HON,149.69000244140625,150.07000732421875,147.80999755859375,139.1844482421875,3507600.0,2.0,2.8164073939740035,153.09210839150833,125.78059516073775,51.85887117444474,44.63401670339696,1.3187216146412655,133.6872240702311,129.84172223409016,33.470001220703125,6.716935300588975 105543,2020-06-17,IBM,120.2963638305664,120.6978988647461,117.97322845458984,100.92985534667969,3302013.0,2.0,0.7255207023427062,109.64724581997372,93.99043194491885,50.72856017557267,18.848324400371737,0.5902156571384825,100.4011604309082,97.3017141977946,33.470001220703125,6.716935300588975 105544,2020-06-17,INTC,60.7400016784668,61.279998779296875,60.060001373291016,54.82526397705078,20454800.0,2.0,0.17893328846362522,58.87850900353362,53.66237882910798,50.85170956131951,-21.55347232003866,2.0322548691428577,55.39445470174154,53.563734181722005,33.470001220703125,6.716935300588975 105545,2020-06-17,JNJ,144.89999389648438,145.4199981689453,143.47000122070312,132.1123504638672,5100100.0,2.0,-0.6957761110903959,137.87865688299732,129.36424930596755,49.64164157340031,-97.6271057785782,2.5111357731604174,134.18690694173176,131.8079933166504,33.470001220703125,6.716935300588975 105546,2020-06-17,JPM,102.52999877929688,102.54000091552734,99.20999908447266,89.63740539550781,15639800.0,2.0,2.0267718117671194,102.67983993808147,78.85842223843221,50.06608769544367,36.00225385166549,7.591194924765135,87.17660420735677,84.98711547851562,33.470001220703125,6.716935300588975 105547,2020-06-17,KO,46.779998779296875,47.060001373291016,46.439998626708984,42.181114196777344,12602800.0,2.0,0.28377756815012134,44.62081881508356,39.8633990193891,49.55759523576144,29.222861479933567,7.770729151763028,41.50977846781413,41.19623775482178,33.470001220703125,6.716935300588975 105548,2020-06-17,MCD,191.9199981689453,192.8800048828125,190.4199981689453,177.3656768798828,3154100.0,2.0,2.594533634333118,186.8431834092225,166.21071978901972,52.97090032347822,61.05672934186853,6.383239280825075,172.42181955973308,167.69087193806965,33.470001220703125,6.716935300588975 105549,2020-06-17,MMM,160.1999969482422,160.8699951171875,158.97000122070312,139.31723022460938,1714600.0,2.0,2.789268263973753,148.9538671271988,126.64254171679534,54.29150331536333,62.63804585644718,15.243600986448591,133.3417116800944,128.93662605285644,33.470001220703125,6.716935300588975 105550,2020-06-17,MRK,73.8167953491211,73.90267181396484,72.16603088378906,65.68386840820312,13983045.0,2.0,-0.3199437861740364,71.84823899231513,63.19203658141534,47.21874161549901,-71.65767917115946,13.068235487235425,67.19977264404297,67.1977346420288,33.470001220703125,6.716935300588975 105551,2020-06-17,MSFT,195.02999877929688,196.32000732421875,193.69000244140625,188.593017578125,25687800.0,2.0,3.5359639818437643,189.64267084593243,172.47553899293476,58.52828318638425,214.09442651340984,31.600134873896614,179.83433939615887,170.65167744954428,33.470001220703125,6.716935300588975 105552,2020-06-17,NKE,99.0,100.23999786376953,98.88999938964844,96.09678649902344,3405500.0,2.0,2.118972636375773,102.45775767251943,89.15146931722667,55.602791636601516,53.52018686100264,9.110431848183266,92.4940299987793,87.29128557840983,33.470001220703125,6.716935300588975 105553,2020-06-17,PG,118.38999938964844,119.11000061035156,117.44000244140625,108.18370819091797,6320800.0,2.0,0.5970132488053395,111.03061534742312,102.24256275316282,51.70712233759089,93.58031301944274,8.14520024264906,106.01385650634765,105.75477968851725,33.470001220703125,6.716935300588975 105554,2020-06-17,TRV,116.80999755859375,116.80999755859375,114.54000091552734,106.57063293457031,1328300.0,2.0,4.08180494111204,120.12158921785823,86.96627394132145,54.013631208420776,66.82965676484771,8.421203368625104,97.7603525797526,95.27949714660645,33.470001220703125,6.716935300588975 105555,2020-06-17,UNH,295.1000061035156,295.1000061035156,291.2300109863281,278.2667236328125,2538000.0,2.0,1.0502466612437615,301.4631096175543,265.820624513305,51.72870062174228,-18.67756573904626,5.9428585236138565,280.3646708170573,267.4689244588216,33.470001220703125,6.716935300588975 105556,2020-06-17,V,193.66000366210938,195.3699951171875,193.05999755859375,189.26124572753906,5968900.0,2.0,2.8697555111182567,196.53685622904638,183.84442581441064,54.09938425429409,41.02403815976409,6.61249161977304,186.44943339029948,174.940416208903,33.470001220703125,6.716935300588975 105557,2020-06-17,VZ,57.13999938964844,57.16999816894531,56.5099983215332,46.835243225097656,10652100.0,2.0,0.228572217595719,48.740547841840936,44.31318827266102,50.96586823755558,56.07382643115622,6.163663471910154,46.3030948638916,46.25546862284342,33.470001220703125,6.716935300588975 105558,2020-06-17,WBA,42.29999923706055,42.77000045776367,41.81999969482422,36.20549392700195,4769000.0,2.0,0.10187780098532784,40.032736387832394,33.31624699534631,48.049165685523086,15.838089762790863,9.184839967388031,35.843576685587564,36.39945685068766,33.470001220703125,6.716935300588975 105559,2020-06-17,WMT,119.86000061035156,120.12999725341797,118.4000015258789,113.16187286376953,6722300.0,2.0,-1.2414454679917668,120.4538918213664,111.7299720092,46.6524184654746,-138.38365989727805,18.789892226814235,116.71305872599284,116.49818356831868,33.470001220703125,6.716935300588975 105560,2020-06-18,AAPL,87.85250091552734,88.36250305175781,87.30500030517578,86.21585083007812,96820400.0,3.0,3.055196126890408,87.93525104366138,74.68383388675853,63.40780859998706,147.43528683225514,39.72129771477109,79.63096593221029,73.06714642842611,32.939998626708984,19.820661560968237 105561,2020-06-18,AMGN,226.86000061035156,231.47999572753906,225.67999267578125,208.14149475097656,2469800.0,3.0,-0.5650538108585579,208.88077564429003,196.6968885402803,52.82859720365703,16.072205782486463,5.741169715695501,205.74285024007162,202.49292755126953,32.939998626708984,19.820661560968237 105562,2020-06-18,AXP,102.13999938964844,103.48999786376953,101.2699966430664,97.38639831542969,3645700.0,3.0,3.4483795188312882,109.31058420008179,84.3554772012854,52.49757346940519,49.42423687087191,15.957425459008224,91.72872746785482,86.89681866963704,32.939998626708984,19.820661560968237 105563,2020-06-18,BA,188.24000549316406,198.02999877929688,187.1999969482422,192.2899932861328,60849900.0,3.0,14.083645893291845,232.1225385086245,119.65146204069188,53.630032850404284,76.81235425523724,15.67178277788718,159.90600051879883,150.3950002034505,32.939998626708984,19.820661560968237 105564,2020-06-18,CAT,127.13999938964844,128.97999572753906,126.69999694824219,118.04861450195312,2467700.0,3.0,3.2516472804716727,128.35750787705518,103.02204992323779,54.102402269504594,67.41118587406841,13.826683982459102,110.87817815144857,107.9473829905192,32.939998626708984,19.820661560968237 105565,2020-06-18,CRM,181.91000366210938,189.0,181.6199951171875,187.66000366210938,8677800.0,3.0,3.528022481158075,184.84231536695782,169.31168701341326,57.882839311445565,226.77600518248778,31.665129591807123,176.03299967447916,164.35833307902018,32.939998626708984,19.820661560968237 105566,2020-06-18,CSCO,45.790000915527344,46.04999923706055,45.349998474121094,41.17829132080078,22423500.0,3.0,0.5290305565643081,43.81618360359703,39.27266336600746,53.115077304876415,19.705789908805862,0.3103777885928368,40.756887944539386,38.81766306559245,32.939998626708984,19.820661560968237 105567,2020-06-18,CVX,91.0,93.2300033569336,90.0999984741211,79.6490249633789,7064100.0,3.0,0.6739533558325093,88.51053515223113,74.93631009313019,50.47300582908753,-40.87629302998038,9.017687237676169,80.65635757446289,75.65934931437174,32.939998626708984,19.820661560968237 105568,2020-06-18,DIS,116.87999725341797,118.52999877929688,115.93000030517578,118.37000274658203,9577300.0,3.0,1.7727098689022398,126.77225761853096,112.5887424425042,52.383205410601725,18.62422742336878,0.02040380662021739,116.32300008138021,109.19266662597656,32.939998626708984,19.820661560968237 105569,2020-06-18,GS,203.99000549316406,207.25999450683594,202.6699981689453,188.55615234375,2051700.0,3.0,5.493384877258535,209.97801053038611,167.34735262879357,53.472434354313265,44.35532358345673,12.015914552978865,180.54393920898437,169.20911229451497,32.939998626708984,19.820661560968237 105570,2020-06-18,HD,249.36000061035156,251.75,247.1300048828125,230.74688720703125,3347800.0,3.0,4.729943982810738,239.83394606604696,218.55509507164834,57.20214088473783,57.97596213092575,9.227026479943696,225.1684565226237,205.7757199605306,32.939998626708984,19.820661560968237 105571,2020-06-18,HON,146.85000610351562,149.0,146.32000732421875,139.08119201660156,2581600.0,3.0,2.5431015580722374,152.49079380472108,127.52660731832576,51.80446503967209,35.35635444328931,1.7749192277303336,134.19275970458983,130.3045232137044,32.939998626708984,19.820661560968237 105572,2020-06-18,IBM,117.5908203125,118.92925262451172,116.95028686523438,100.93798065185547,2997208.0,3.0,0.6095459117735658,109.63357092436293,94.23011086884996,50.734906991367815,-0.32719862030508207,3.6100078851696424,100.47215906778972,97.5737314860026,32.939998626708984,19.820661560968237 105573,2020-06-18,INTC,60.349998474121094,60.5099983215332,59.31999969482422,54.45366287231445,24899700.0,3.0,0.08098579420700247,58.82424995207927,53.44292000031331,50.293895684226115,-50.33747575832058,3.4418157637802373,55.42164548238119,53.68419342041015,32.939998626708984,19.820661560968237 105574,2020-06-18,JNJ,142.52000427246094,144.1199951171875,141.8699951171875,131.552734375,4797400.0,3.0,-0.7375771917716634,137.80288272768638,129.14158901303625,49.09568831296308,-129.06138797767474,9.252216309631585,134.07528177897134,132.19098116556805,32.939998626708984,19.820661560968237 105575,2020-06-18,JPM,98.66999816894531,100.5199966430664,98.12999725341797,89.15082550048828,16591900.0,3.0,1.6712961601541565,102.3724857809973,79.85148272486208,49.76471068801984,21.285249853163755,4.643565908861897,87.43701044718425,85.15860900878906,32.939998626708984,19.820661560968237 105576,2020-06-18,KO,46.29999923706055,47.040000915527344,46.06999969482422,42.55239486694336,9380800.0,3.0,0.28192884228608506,44.63918974433919,39.9820546862028,50.3769903315698,26.294471731715216,10.997663194663547,41.589555486043295,41.31539745330811,32.939998626708984,19.820661560968237 105577,2020-06-18,MCD,190.00999450683594,190.74000549316406,187.88999938964844,176.15713500976562,3153300.0,3.0,2.295600455035043,186.68925040195774,166.97907998134303,52.22200391541232,36.03583441546556,0.41298844335150064,172.84610900878906,168.13419469197592,32.939998626708984,19.820661560968237 105578,2020-06-18,MMM,158.07000732421875,159.8300018310547,157.58999633789062,139.30845642089844,1806100.0,3.0,2.6231923710729745,148.77187504856022,127.78703226955503,54.28527109818601,51.81528672072882,11.38238569600075,133.76304626464844,129.34194628397623,32.939998626708984,19.820661560968237 105579,2020-06-18,MRK,72.16603088378906,72.78626251220703,71.90839385986328,65.62361145019531,7750903.0,3.0,-0.4120116304645052,71.85047363660728,63.18432479478922,47.13716141026156,-86.24597539428,14.482273195226389,67.19139862060547,67.30843550364176,32.939998626708984,19.820661560968237 105580,2020-06-18,MSFT,194.0,196.49000549316406,194.0,190.61257934570312,23061600.0,3.0,3.824625103153494,191.14901188007335,172.00420925029775,59.45006643936724,197.62316595840184,31.952945805357956,180.296728515625,171.43476308186848,32.939998626708984,19.820661560968237 105581,2020-06-18,NKE,98.69000244140625,99.41999816894531,97.8499984741211,95.36064147949219,4392400.0,3.0,1.9254301689336586,102.11659085997303,90.04778063050549,54.83099668769425,38.53741876078507,4.223055031353022,92.82433166503907,87.71586354573567,32.939998626708984,19.820661560968237 105582,2020-06-18,PG,117.45999908447266,119.95999908447266,117.37000274658203,109.42213439941406,6274400.0,3.0,0.7064379454002392,111.27827784858856,102.54531223930208,53.02821659148082,110.67509273001848,2.4079325595635983,106.20283177693685,106.01002082824706,32.939998626708984,19.820661560968237 105583,2020-06-18,TRV,113.87000274658203,116.5999984741211,113.5,107.7122573852539,1111100.0,3.0,3.884047448785253,119.4959632699158,89.55442964390257,54.67029936799177,62.6931673242377,5.595554272185464,98.48367792765299,95.63424504597982,32.939998626708984,19.820661560968237 105584,2020-06-18,UNH,290.42999267578125,291.7799987792969,286.6000061035156,277.2015686035156,2926600.0,3.0,0.6734538255848861,301.3052875949573,266.3103465603162,51.38171906292677,-44.70330077822219,11.44245842589644,280.45057881673176,268.60506846110025,32.939998626708984,19.820661560968237 105585,2020-06-18,V,192.60000610351562,194.25,192.11000061035156,189.60348510742188,5803200.0,3.0,2.6614331370103628,196.53830715727588,183.84786532807567,54.2600765831423,30.06609709311097,4.087265667934757,186.95230611165366,175.58638280232748,32.939998626708984,19.820661560968237 105586,2020-06-18,VZ,56.5,56.959999084472656,56.369998931884766,47.033660888671875,9019500.0,3.0,0.22171995868896488,48.71386958906295,44.557301217821816,51.5467034355766,49.33316766278238,4.187447744098497,46.33754247029622,46.357873598734535,32.939998626708984,19.820661560968237 105587,2020-06-18,WBA,41.68000030517578,42.45000076293945,41.380001068115234,36.05946731567383,3201500.0,3.0,0.048873222348824186,39.96542285959454,33.54161029775409,47.785059720001534,2.207482538879195,12.187489167491359,35.8791322072347,36.359904289245605,32.939998626708984,19.820661560968237 105588,2020-06-18,WMT,118.54000091552734,119.05999755859375,117.66000366210938,112.17314147949219,6690000.0,3.0,-1.3393677720578836,120.16565513045714,111.30898781387879,45.42636518948394,-154.56992622878403,22.577292572632878,116.56189702351888,116.55306727091471,32.939998626708984,19.820661560968237 105589,2020-06-19,AAPL,88.66000366210938,89.13999938964844,86.2874984741211,85.72315979003906,264476000.0,4.0,3.0016971000784736,88.38495610540821,75.0398356121211,62.592014233917794,127.46265119383311,30.801311434361374,80.01335194905599,73.49554487864177,35.119998931884766,31.43346626197511 105590,2020-06-19,AMGN,233.3800048828125,239.07000732421875,231.30999755859375,215.71453857421875,5319500.0,4.0,0.46610428743235843,211.81985049043095,195.01577267851434,56.17667444665022,109.31454950171732,20.919574161846814,205.95186869303384,203.1986996968587,35.119998931884766,31.43346626197511 105591,2020-06-19,AXP,104.2300033569336,104.2300033569336,99.31999969482422,96.2234115600586,7589500.0,4.0,3.0300328183016063,108.68406558636366,86.04108242389026,51.85652609121816,39.79001490937805,10.550525476083385,92.18026123046874,87.07584520975749,35.119998931884766,31.43346626197511 105592,2020-06-19,BA,197.89999389648438,197.9600067138672,184.57000732421875,187.02000427246094,67262100.0,4.0,12.996766260027073,231.93316372822198,124.64283724834053,52.56968966880328,65.23320529616514,13.274182348782858,161.85166753133137,150.8665003458659,35.119998931884766,31.43346626197511 105593,2020-06-19,CAT,130.0,130.0,125.7300033569336,117.92835235595703,6488000.0,4.0,3.062468346504147,128.0646486979723,104.55470249831677,54.02557846609562,63.04509678080398,15.830261804568044,111.5002337137858,108.31349563598633,35.119998931884766,31.43346626197511 105594,2020-06-19,CRM,189.5,191.25,185.49000549316406,186.9499969482422,11841000.0,4.0,3.914180660646309,186.5321177312473,168.79088489326443,57.518731041981006,231.44952800017236,34.984555275775,176.60133310953776,165.02316640218098,35.119998931884766,31.43346626197511 105595,2020-06-19,CSCO,46.2599983215332,46.5099983215332,45.04999923706055,40.72004699707031,36103200.0,4.0,0.4361723555448762,43.780942161660995,39.36900252522866,52.09723697449591,8.522531079412138,4.919221410822766,40.87519048055013,38.937520027160645,35.119998931884766,31.43346626197511 105596,2020-06-19,CVX,94.41000366210938,94.41000366210938,90.55000305175781,78.51415252685547,14838800.0,4.0,0.41059266936383665,88.54607125181856,74.77862357240018,49.62302585053641,-35.83048434270728,4.8427602587874015,80.63701960245768,75.98222827911377,35.119998931884766,31.43346626197511 105597,2020-06-19,DIS,119.9800033569336,120.12000274658203,114.3499984741211,114.3499984741211,23496300.0,4.0,1.3023265021863182,126.95140280434858,112.06159692099321,49.835505461750564,-4.2564886747640305,4.70170390403647,116.61566670735677,109.41966654459635,35.119998931884766,31.43346626197511 105598,2020-06-19,GS,207.0500030517578,207.4199981689453,200.97000122070312,186.5118408203125,4962400.0,4.0,4.798230705830321,208.1043509433791,171.31606684226543,52.7252334627344,35.77974242600675,9.212970622766885,181.17426605224608,169.94085998535155,35.119998931884766,31.43346626197511 105599,2020-06-19,HD,253.10000610351562,254.3000030517578,246.3800048828125,228.3765106201172,11114600.0,4.0,4.29356797227058,239.5815779001159,219.47409836941537,56.042186913496145,52.02357398442434,13.351898286542822,225.74134775797526,206.79374364217122,35.119998931884766,31.43346626197511 105600,2020-06-19,HON,150.4600067138672,150.83999633789062,144.72999572753906,136.39773559570312,5265900.0,4.0,2.085926940150813,151.91751115601062,128.82049085814953,50.38340035717141,26.607598853794077,2.168353250490422,134.6166084289551,130.56519152323406,35.119998931884766,31.43346626197511 105601,2020-06-19,IBM,120.62141418457031,121.24282836914062,116.8738021850586,99.5640640258789,8471554.0,4.0,0.40213589302439345,109.48164216989429,94.65438459402174,49.616925925863775,4.254733137491968,3.478709068899941,100.50576171875,97.81790301005046,35.119998931884766,31.43346626197511 105602,2020-06-19,INTC,60.650001525878906,60.88999938964844,59.099998474121094,54.036739349365234,60336100.0,4.0,-0.02993546716044193,58.875631638027905,53.1776398463471,49.66161882423905,-55.34748383123232,0.4825804539413469,55.43524068196614,53.814828109741214,35.119998931884766,31.43346626197511 105603,2020-06-19,JNJ,145.7899932861328,145.8800048828125,143.25,131.93800354003906,12206900.0,4.0,-0.7311881655585069,137.76963513620333,129.00329729787867,49.49130336584303,-76.52161148995637,1.0371210795476131,133.9913787841797,132.57704989115396,35.119998931884766,31.43346626197511 105604,2020-06-19,JPM,100.52999877929688,100.5999984741211,96.7300033569336,88.13262939453125,40371200.0,4.0,1.2925198644248752,101.83343268435915,81.07894524532834,49.12458408694542,10.94375091965639,0.81626980689763,87.6352439880371,85.2640837351481,35.119998931884766,31.43346626197511 105605,2020-06-19,KO,47.77000045776367,47.790000915527344,46.02000045776367,41.67399215698242,30464600.0,4.0,0.2071955349907526,44.56545567017817,40.1695880462525,48.45074063948493,20.031953545329994,3.175575133058383,41.64453938802083,41.387610244750974,35.119998931884766,31.43346626197511 105606,2020-06-19,MCD,192.2899932861328,192.36000061035156,186.52999877929688,173.43328857421875,6267700.0,4.0,1.8179459640879543,186.55796291111804,167.36190708399917,50.55553477155001,23.901569953422033,3.7938388965859176,173.0518564860026,168.5162671407064,35.119998931884766,31.43346626197511 105607,2020-06-19,MMM,161.35000610351562,162.08999633789062,156.47000122070312,138.38095092773438,6405200.0,4.0,2.389192958421688,148.02697692800075,129.61167816233126,53.61225321390951,49.449992371593424,16.292184140167485,134.1667500813802,129.74884745279948,35.119998931884766,31.43346626197511 105608,2020-06-19,MRK,73.59732818603516,74.40839385986328,72.33778381347656,67.07002258300781,17691393.0,4.0,-0.3640660433969032,71.82444572219727,63.3785594963086,49.31179026736258,-44.67375966310765,3.1857766791383697,67.27451655069987,67.4550594329834,35.119998931884766,31.43346626197511 105609,2020-06-19,MSFT,198.58999633789062,199.2899932861328,194.3699951171875,189.47653198242188,44441100.0,4.0,3.9165737691810705,192.18837943764498,172.10276588706205,58.690946382479645,180.03491484091498,37.61821050813155,180.6870381673177,172.22182998657226,35.119998931884766,31.43346626197511 105610,2020-06-19,NKE,99.97000122070312,99.9800033569336,95.77999877929688,92.77442932128906,10304000.0,4.0,1.5455445858795116,101.94718048405025,90.38714034724859,52.197810032126135,15.834931757963957,4.845519907955388,93.06456146240234,87.98976669311523,35.119998931884766,31.43346626197511 105611,2020-06-19,PG,120.48999786376953,121.81999969482422,118.83000183105469,109.0918960571289,17506200.0,4.0,0.7577751710355898,111.15815830866312,103.33510112126852,52.631049399569555,137.63760953684857,8.89749101226,106.40923716227213,106.29544944763184,35.119998931884766,31.43346626197511 105612,2020-06-19,TRV,117.75,117.75,115.25,108.18562316894531,4756900.0,4.0,3.722607966615314,119.07080329054601,91.6547727287411,54.94625836821438,66.50940584347188,8.416845975620207,99.1456428527832,96.02085393269857,35.119998931884766,31.43346626197511 105613,2020-06-19,UNH,294.42999267578125,296.5199890136719,290.9100036621094,278.16619873046875,5172800.0,4.0,0.44752162742577184,301.0236205019157,267.12309275492026,51.68533533946143,-17.189727343876104,4.740327012862833,280.6881510416667,269.52445017496746,35.119998931884766,31.43346626197511 105614,2020-06-19,V,196.88999938964844,197.10000610351562,191.3699951171875,187.93145751953125,11483300.0,4.0,2.334506761259206,196.45604689238328,184.08461625458935,53.316718103919314,28.938374102275557,10.858377129033954,187.2712437947591,176.08652979532877,35.119998931884766,31.43346626197511 105615,2020-06-19,VZ,57.349998474121094,57.470001220703125,56.0,46.430137634277344,28868200.0,4.0,0.16568035140360848,48.58029524353229,44.87193368408002,49.69445472871631,35.839284837319944,10.663313592855946,46.35352643330892,46.45090154012044,35.119998931884766,31.43346626197511 105616,2020-06-19,WBA,42.47999954223633,44.5,42.20000076293945,37.906253814697266,13680700.0,4.0,0.15411045869704054,39.943874041311915,33.939387448556246,51.28802654949414,65.22111773917649,3.67437272144032,35.99153569539388,36.40506458282471,35.119998931884766,31.43346626197511 105617,2020-06-19,WMT,118.88999938964844,120.30000305175781,117.75,113.94145202636719,13359600.0,4.0,-1.2597622655548832,119.73877480441041,111.24720770901732,47.95684163318436,-108.44902851185121,13.126819600727927,116.49724909464518,116.72623926798502,35.119998931884766,31.43346626197511 105676,2020-06-22,AAPL,87.83499908447266,89.86499786376953,87.7874984741211,87.96601104736328,135445200.0,0.0,3.1044914431881097,89.20936920527878,75.19541061039506,64.72901469028525,142.07375427404202,34.010124897602054,80.41158955891927,73.90868428548177,31.770000457763672,29.03341940586289 105677,2020-06-22,AMGN,236.30999755859375,237.64999389648438,233.05999755859375,211.6388397216797,2337000.0,0.0,0.9435529826152163,212.93347746771212,194.60342286187773,54.041189799507855,90.47550491936819,20.919574161846803,205.9804489135742,203.7565040588379,31.770000457763672,29.03341940586289 105678,2020-06-22,AXP,98.0,100.5,97.94999694824219,94.79350280761719,4799900.0,0.0,2.5536712257454184,107.70442464088529,87.98448145652682,51.06344459273747,19.051993633760496,6.810164163752141,92.49611256917318,87.18174336751302,31.770000457763672,29.03341940586289 105679,2020-06-22,BA,184.55999755859375,188.6999969482422,181.89999389648438,188.52000427246094,53901500.0,0.0,12.116769211058624,231.0644530066976,130.6105485191813,52.84421232646298,53.048183564873675,10.78221398172209,163.68766759236652,150.99933369954428,31.770000457763672,29.03341940586289 105680,2020-06-22,CAT,126.36000061035156,126.4800033569336,124.5999984741211,116.38324737548828,2806300.0,0.0,2.7560950710619494,127.17223024741982,106.67951383217003,53.024861872571705,41.84639255650043,12.726409064544661,111.92213389078776,108.56477406819661,31.770000457763672,29.03341940586289 105681,2020-06-22,CRM,187.02999877929688,192.5,187.0,191.64999389648438,6252200.0,0.0,4.547048726935344,189.208345517572,167.49465588623656,59.2730981159927,234.30877301091056,36.80751551443858,177.12633310953777,165.63849970499675,31.770000457763672,29.03341940586289 105682,2020-06-22,CSCO,45.11000061035156,45.459999084472656,44.810001373291016,40.57628631591797,18398600.0,0.0,0.3469814900896324,43.7674796829307,39.40582621001364,51.775241141009474,-24.896505101012593,2.281948226000133,40.94018185933431,39.011812909444174,31.770000457763672,29.03341940586289 105683,2020-06-22,CVX,90.31999969482422,91.69000244140625,89.58999633789062,79.3458023071289,5939200.0,0.0,0.26591926307128233,88.50098136578289,74.93719765033039,50.258048235391705,-58.00685865065958,7.909812157756548,80.56486358642579,76.21779486338298,31.770000457763672,29.03341940586289 105684,2020-06-22,DIS,114.19000244140625,116.19000244140625,113.11000061035156,115.91999816894531,12868000.0,0.0,1.0441933386519935,126.99247875387388,111.81052112405581,50.80221950804314,-26.19100397435316,0.7683268759724857,116.84099985758463,109.59566650390624,31.770000457763672,29.03341940586289 105685,2020-06-22,GS,200.99000549316406,204.5800018310547,200.0,188.16763305664062,1806900.0,0.0,4.330999545292144,205.3060098324018,176.39067290685603,53.272329511507955,29.847233038938327,7.571177475279871,181.76571248372395,170.5368802388509,31.770000457763672,29.03341940586289 105686,2020-06-22,HD,245.6999969482422,250.05999755859375,245.50999450683594,230.7005615234375,3815200.0,0.0,4.088142760035083,239.45323016484605,220.40944683710705,56.9280658811028,38.22373658554888,11.503942630964321,226.23891906738282,207.6441754659017,31.770000457763672,29.03341940586289 105687,2020-06-22,HON,144.61000061035156,146.5,143.33999633789062,135.99424743652344,2529900.0,0.0,1.6717833613871846,151.45386248546686,129.8245890526191,50.169335926711625,8.176958035738894,0.9313049759567659,134.8990926106771,130.69882774353027,31.770000457763672,29.03341940586289 105688,2020-06-22,IBM,116.74951934814453,117.11280822753906,115.22944641113281,98.42591094970703,4993081.0,0.0,0.1442595828793145,109.28831114522333,95.06558900126103,48.697331567647055,-41.955375091175206,1.6343986401529083,100.45373128255208,97.94897956848145,31.770000457763672,29.03341940586289 105689,2020-06-22,INTC,59.72999954223633,60.54999923706055,58.83000183105469,54.46272277832031,22846000.0,0.0,-0.0825168603133406,58.85349695254785,53.00309560726661,50.32173142843912,-58.94641775880307,2.5989153895013892,55.44792938232422,53.888272412618,31.770000457763672,29.03341940586289 105690,2020-06-22,JNJ,143.47000122070312,143.66000366210938,142.02999877929688,131.53439331054688,5285600.0,0.0,-0.7500467169970193,137.7838775221913,128.89915623025013,49.07794590005543,-112.58736026681785,6.260070868221989,133.86031443277994,132.84752667744954,31.770000457763672,29.03341940586289 105691,2020-06-22,JPM,97.25,97.94999694824219,96.54000091552734,87.17750549316406,16216900.0,0.0,0.9048360182096786,101.07705856722646,82.49129012662121,48.51895411434609,-4.5390945271830505,0.2841510474899558,87.75688781738282,85.25866432189942,31.770000457763672,29.03341940586289 105692,2020-06-22,KO,46.029998779296875,46.150001525878906,45.380001068115234,41.42042922973633,20876200.0,0.0,0.12605535376834354,44.46804887221628,40.36800154282279,47.903768269315236,-29.02351355226593,9.02373151368921,41.645901616414385,41.41551265716553,31.770000457763672,29.03341940586289 105693,2020-06-22,MCD,186.0,187.77000427246094,184.88999938964844,174.26998901367188,3223200.0,0.0,1.489743238839793,186.3312229090722,167.9857311314551,51.051887402998595,-0.09307089140032143,0.7078292585727521,173.282107035319,168.84502385457355,31.770000457763672,29.03341940586289 105694,2020-06-22,MMM,157.0,157.4199981689453,155.47999572753906,137.1034393310547,2020900.0,0.0,2.0767230580803187,147.04722480363597,131.48830376081713,52.68162677039212,25.259644513755383,13.351391634419382,134.4478724161784,130.06745503743488,31.770000457763672,29.03341940586289 105695,2020-06-22,MRK,73.82633972167969,74.07442474365234,72.92938995361328,66.07991790771484,7474231.0,0.0,-0.40133564536563426,71.78302986927693,63.50454718760784,47.91597604773377,-55.5577834221778,3.1857766791383737,67.30185292561849,67.50958614349365,31.770000457763672,29.03341940586289 105696,2020-06-22,MSFT,195.7899932861328,200.75999450683594,195.22999572753906,194.73899841308594,32818900.0,0.0,4.363777894934486,194.28920954629217,171.65833989218442,61.07286397354756,191.58815814589715,40.40280494420587,181.21790669759113,172.94830322265625,31.770000457763672,29.03341940586289 105697,2020-06-22,NKE,96.8499984741211,99.54000091552734,96.0199966430664,96.38738250732422,6918200.0,0.0,1.518513177120468,101.60497876430605,91.3098626968756,55.30010741717063,30.470490778923153,4.845519907955382,93.36402994791666,88.23869845072429,31.770000457763672,29.03341940586289 105698,2020-06-22,PG,118.77999877929688,119.08000183105469,117.33999633789062,108.01859283447266,5695600.0,0.0,0.7037413993296298,110.93274728002474,104.03295096216276,51.338266091306366,68.47083814229153,0.5079684795180568,106.46427892049154,106.46487566630046,31.770000457763672,29.03341940586289 105699,2020-06-22,TRV,115.26000213623047,116.7699966430664,114.27999877929688,107.87931823730469,1967800.0,0.0,3.529266577586455,118.41873415320585,93.8656500020676,54.723253673142366,57.51134070521918,5.572107820539836,99.75006866455078,96.30262921651205,31.770000457763672,29.03341940586289 105700,2020-06-22,UNH,289.7900085449219,293.0,286.260009765625,279.53204345703125,2174100.0,0.0,0.37436553437822795,300.9025559455809,267.6236586540285,52.123274374557354,-39.155819243664794,10.391640677238499,280.90784912109376,270.1353256225586,31.770000457763672,29.03341940586289 105701,2020-06-22,V,191.99000549316406,196.36000061035156,191.2899932861328,190.6301727294922,6674500.0,0.0,2.267045922234445,196.4136558203822,184.52790301750844,54.633661057363035,35.257835025275234,10.624034651299812,187.60302124023437,176.5161440531413,31.770000457763672,29.03341940586289 105702,2020-06-22,VZ,55.90999984741211,56.2599983215332,55.61000061035156,46.01676940917969,12333900.0,0.0,0.0869113379796147,48.42922178129265,45.15198053499153,48.46062909125592,-11.433758404347556,4.869300987338574,46.316598637898764,46.48796304066976,31.770000457763672,29.03341940586289 105703,2020-06-22,WBA,43.54999923706055,43.720001220703125,42.7599983215332,37.14177322387695,5154100.0,0.0,0.1738208336770981,39.765537803707836,34.4303884810822,49.85574153204893,48.09901945632882,3.6743727214403186,36.04986203511556,36.3776050567627,31.770000457763672,29.03341940586289 105704,2020-06-22,WMT,120.97000122070312,122.08999633789062,120.4000015258789,115.68122100830078,9112800.0,0.0,-1.0442520238321435,119.41966953404524,111.31437663905045,50.30221894700658,-38.51670827631653,1.099124672321401,116.45731887817382,116.92178192138672,31.770000457763672,29.03341940586289 105705,2020-06-23,AAPL,91.0,93.09500122070312,90.56749725341797,89.84361267089844,212155600.0,1.0,3.299429688320245,90.25806825931843,75.3674032372636,66.39171098925195,171.29389276927233,45.94712016394135,80.83254063924154,74.39671204884847,31.3700008392334,18.654945363246195 105706,2020-06-23,AMGN,234.8699951171875,239.1699981689453,233.44000244140625,213.04859924316406,2171500.0,1.0,1.4193291816077647,214.3197534334061,194.42359220868371,54.657938012415144,109.26082537621738,23.73009644665306,205.8190465291341,204.3410962422689,31.3700008392334,18.654945363246195 105707,2020-06-23,AXP,100.94000244140625,101.6500015258789,99.25,94.77444458007812,4364800.0,1.0,2.149831472961864,107.34549692316013,88.8295793707852,51.05267918762917,23.156323798907128,9.555991485011708,92.94383341471354,87.35937258402507,31.3700008392334,18.654945363246195 105708,2020-06-23,BA,189.3000030517578,190.1199951171875,183.5500030517578,187.8800048828125,50281300.0,1.0,11.238175911284543,230.31428794276312,135.67571449864315,52.709557119052285,51.07804633387508,11.884268488498956,165.6533342997233,151.4306671142578,31.3700008392334,18.654945363246195 105709,2020-06-23,CAT,127.38999938964844,127.56999969482422,125.83000183105469,116.80883026123047,2357100.0,1.0,2.518600170121573,126.81097359963417,107.85866293601038,53.27149023875241,46.950211906010765,15.072978334325043,112.466162109375,108.90046208699545,31.3700008392334,18.654945363246195 105710,2020-06-23,CRM,192.0,194.08999633789062,188.58999633789062,189.05999755859375,6950800.0,1.0,4.784457917421946,190.79590573730343,167.16109499511845,57.909772249681936,208.5082501040503,39.128254103540804,177.3393330891927,166.3561663309733,31.3700008392334,18.654945363246195 105711,2020-06-23,CSCO,45.91999816894531,46.150001525878906,45.31999969482422,40.854827880859375,23222400.0,1.0,0.2953682418212864,43.738808825912244,39.491102978286975,52.36534939832256,0.21502419009729679,9.289473829945084,41.00457471211751,39.1168566385905,31.3700008392334,18.654945363246195 105712,2020-06-23,CVX,92.5,93.08999633789062,91.18000030517578,79.21587371826172,6317700.0,1.0,0.13917606001994898,88.50280963789706,74.77423427689786,50.15586816212125,-31.190646754115008,2.747252599483039,80.54814147949219,76.5593417485555,31.3700008392334,18.654945363246195 105713,2020-06-23,DIS,116.95999908447266,117.44999694824219,115.97000122070312,116.58999633789062,10187600.0,1.0,0.8834997643042044,126.83739862251704,111.52960119437748,51.217235944444795,-7.046288845068879,4.6588123311328635,117.1349998474121,109.93216641743977,31.3700008392334,18.654945363246195 105714,2020-06-23,GS,206.5,207.50999450683594,203.63999938964844,189.42568969726562,2451800.0,1.0,4.015936920244684,204.90345607874954,177.71250766636766,53.69353442502747,40.98029721473784,11.850001988364378,182.4674270629883,171.26801071166992,31.3700008392334,18.654945363246195 105715,2020-06-23,HD,253.0,253.44000244140625,250.1300048828125,231.76535034179688,3105300.0,1.0,3.9655489780098776,239.36108603678193,221.3598490218118,57.33558241783558,69.24778675630394,17.115611991164855,226.70663299560547,208.58383916219074,31.3700008392334,18.654945363246195 105716,2020-06-23,HON,146.88999938964844,147.24000549316406,144.72000122070312,135.91920471191406,2309800.0,1.0,1.322273920092016,151.45694583748818,129.81400142813683,50.12835879295043,11.38543592480092,0.7817566263517675,135.26072896321614,130.92637214660644,31.3700008392334,18.654945363246195 105717,2020-06-23,IBM,116.64435577392578,117.4952163696289,113.98661804199219,97.07638549804688,6937700.0,1.0,-0.16707869708622525,109.42088069782622,94.74197025432221,47.614869459847256,-55.12162268329942,5.410602775479837,100.36755625406902,98.12254308064779,31.3700008392334,18.654945363246195 105718,2020-06-23,INTC,60.189998626708984,60.470001220703125,59.86000061035156,54.30864334106445,22809600.0,1.0,-0.1350639825895712,58.81681540712342,52.82043968931213,50.07602086528812,-46.70266964659748,2.598915389501378,55.44158490498861,54.00676523844401,31.3700008392334,18.654945363246195 105719,2020-06-23,JNJ,143.74000549316406,144.0800018310547,142.67999267578125,131.04824829101562,5921600.0,1.0,-0.7950551937049397,137.81357615709095,128.71351887464732,48.572454377507995,-96.68287110804293,4.235605045837534,133.70059509277343,133.16167640686035,31.3700008392334,18.654945363246195 105720,2020-06-23,JPM,98.97000122070312,99.97000122070312,97.8499984741211,88.24076080322266,15381400.0,1.0,0.6756016788923489,100.97440417919026,82.7840682634367,49.23962078239066,9.34436827367561,5.9270161388148574,87.99596939086913,85.37485936482747,31.3700008392334,18.654945363246195 105721,2020-06-23,KO,46.0,46.290000915527344,45.58000183105469,41.32987976074219,14675300.0,1.0,0.053824139001754645,44.46995088192229,40.36292646793123,47.704815222475204,-24.833450253972618,7.505372410294174,41.66129620869955,41.46404209136963,31.3700008392334,18.654945363246195 105722,2020-06-23,MCD,189.5500030517578,189.72999572753906,186.32000732421875,173.48902893066406,2951900.0,1.0,1.1533284105695998,186.13554770811123,168.46068489686922,50.56179583402711,8.292170315425421,4.579285697274725,173.49709930419922,169.2121726989746,31.3700008392334,18.654945363246195 105723,2020-06-23,MMM,157.9600067138672,158.6699981689453,156.24000549316406,138.10972595214844,2301800.0,1.0,1.8885176750729613,146.7618191318831,132.27771333882004,53.34159244070448,32.70293291373776,16.211193623847635,134.84282430013022,130.4452875773112,31.3700008392334,18.654945363246195 105724,2020-06-23,MRK,73.95037841796875,75.01908111572266,73.36832427978516,66.3984603881836,11428650.0,1.0,-0.4005510542169475,71.77317208571858,63.554809481664215,48.40206823995408,-34.213988052697,3.172226038874151,67.29681345621745,67.59504744211833,31.3700008392334,18.654945363246195 105725,2020-06-23,MSFT,202.08999633789062,203.9499969482422,201.42999267578125,196.04002380371094,30917400.0,1.0,4.7682073363588415,196.22804489486361,171.69436721451137,61.63857662324626,209.1721937458637,45.99491595883927,181.72565663655598,173.7999003092448,31.3700008392334,18.654945363246195 105726,2020-06-23,NKE,101.1500015258789,102.22000122070312,100.70999908447266,98.72175598144531,6499000.0,1.0,1.6662475564884716,101.75044296145674,91.7010539257503,57.1584758040753,77.72900246722443,7.111651191536889,93.7261728922526,88.54376703898112,31.3700008392334,18.654945363246195 105727,2020-06-23,PG,118.66999816894531,119.19000244140625,117.6500015258789,108.00023651123047,5340400.0,1.0,0.6519230806195253,110.38946847028667,105.09912329607074,51.315965173934515,68.51936002351387,0.1724614801531067,106.5382792154948,106.59162139892578,31.3700008392334,18.654945363246195 105728,2020-06-23,TRV,117.87000274658203,118.45999908447266,115.98999786376953,107.84221649169922,1723900.0,1.0,3.334609035790905,117.9454663298247,95.59344663404248,54.695437934465836,61.516106744759355,9.971612149589278,100.40949859619141,96.56411730448404,31.3700008392334,18.654945363246195 105729,2020-06-23,UNH,294.010009765625,299.2799987792969,291.07000732421875,284.24072265625,4023400.0,1.0,0.6884043658669157,300.9952827398665,267.9105461175553,53.622486806797724,6.621993611638373,1.6828304785059442,281.2309305826823,271.02978159586587,31.3700008392334,18.654945363246195 105730,2020-06-23,V,196.25,200.14999389648438,195.82000732421875,193.5732879638672,9866800.0,1.0,2.4231351306155204,196.75416710410227,184.65184180703054,56.03294679862336,90.54626077776219,19.266515172082105,188.0826873779297,177.1139010111491,31.3700008392334,18.654945363246195 105731,2020-06-23,VZ,55.75,55.849998474121094,54.90999984741211,45.42150115966797,20716400.0,1.0,-0.023278505410260664,48.3396111909003,45.29450326527646,46.7321639031979,-50.04328885871329,4.703739715146146,46.27636349995931,46.52560036977132,31.3700008392334,18.654945363246195 105732,2020-06-23,WBA,43.9900016784668,44.22999954223633,42.720001220703125,36.77241516113281,5418100.0,1.0,0.15781811011007107,39.76605270989457,34.48570624701461,49.16944291320962,46.55613715789611,7.39640406726961,36.09474385579427,36.367629559834796,31.3700008392334,18.654945363246195 105733,2020-06-23,WMT,122.75,122.8499984741211,120.95999908447266,115.10131072998047,6575900.0,1.0,-0.9097653093702718,119.12869035896092,111.3401115209219,49.53250065320974,-28.335344836800683,3.5548531760377986,116.37492472330729,117.11144510904948,31.3700008392334,18.654945363246195 105734,2020-06-24,AAPL,91.25,92.19750213623047,89.62999725341797,88.2576904296875,192623200.0,2.0,3.288046428787908,90.78571584876579,75.86803170982796,63.76519107528907,135.6086774527599,38.1912545839422,81.2300422668457,74.82950248718262,33.84000015258789,10.120634817308067 105735,2020-06-24,AMGN,235.2100067138672,237.0,231.39999389648438,210.12060546875,1972900.0,2.0,1.5423414673995808,214.97164945805454,194.467550371047,53.12615970262562,82.7915602250527,17.72739896577937,205.7255071004232,204.7241419474284,33.84000015258789,10.120634817308067 105736,2020-06-24,AXP,97.6500015258789,98.2699966430664,95.0,91.01853942871094,5958300.0,2.0,1.5093169369344963,107.57989499616747,88.0470489735591,48.948814459405114,-15.895017582355445,1.8668611711016063,93.33594716389975,87.45007133483887,33.84000015258789,10.120634817308067 105737,2020-06-24,BA,183.61000061035156,185.1999969482422,176.07000732421875,176.69000244140625,56534800.0,2.0,9.529099189226486,229.11735615421443,139.58964610408637,50.38724690496777,29.42482200223142,4.608233750987623,167.36900100708007,151.8375005086263,33.84000015258789,10.120634817308067 105738,2020-06-24,CAT,124.79000091552734,124.83999633789062,121.83000183105469,112.93215942382812,3766500.0,2.0,1.994576575003748,126.82555330506712,107.81077481993289,50.760203277621166,9.434290749833915,4.09370383106823,112.99230321248372,109.0757334391276,33.84000015258789,10.120634817308067 105739,2020-06-24,CRM,187.50999450683594,189.3000030517578,184.0399932861328,185.5500030517578,4903100.0,2.0,4.635938970193251,191.5383242673536,167.31367615989248,56.10076069607037,129.39417411903224,25.076929567412375,177.60633341471353,166.95116628011067,33.84000015258789,10.120634817308067 105740,2020-06-24,CSCO,45.290000915527344,45.470001220703125,44.38999938964844,40.207908630371094,22840100.0,2.0,0.1999583977906525,43.77273741195913,39.34845628310923,50.8697858996392,-53.29170451696236,0.9449345477307821,41.050398381551105,39.18886693318685,33.84000015258789,10.120634817308067 105741,2020-06-24,CVX,89.98999786376953,90.12999725341797,86.86000061035156,75.92387390136719,8974500.0,2.0,-0.22431989425994914,88.69308555690472,74.04164573581988,47.618327190074055,-117.75968985818268,16.00260361792003,80.48628845214844,76.8009137471517,33.84000015258789,10.120634817308067 105742,2020-06-24,DIS,115.8499984741211,116.0,110.02999877929688,112.06999969482422,22252500.0,2.0,0.3869623340799251,126.90403444569965,110.51696546274762,48.369627435124805,-81.35890365074414,12.607822698589304,117.38533325195313,110.13666636149088,33.84000015258789,10.120634817308067 105743,2020-06-24,GS,202.33999633789062,202.61000061035156,197.3800048828125,183.17251586914062,2756700.0,2.0,3.2244986388870416,204.87903992019972,176.7806753507964,51.31511643803706,6.455109968108309,1.1551190893254843,183.14302520751954,171.87531026204428,33.84000015258789,10.120634817308067 105744,2020-06-24,HD,247.80999755859375,250.2899932861328,242.72999572753906,227.89505004882812,3873000.0,2.0,3.515566373531044,239.35878716716866,221.38420904865166,55.36589362157009,7.724447738422675,1.9811592516945067,227.15762837727866,209.3738591512044,33.84000015258789,10.120634817308067 105745,2020-06-24,HON,142.82000732421875,143.3300018310547,138.0800018310547,129.81100463867188,3371200.0,2.0,0.5461092645726069,152.00784596663954,128.30230417984484,46.90262661580983,-42.50177216231089,13.328088834053348,135.62646484375,131.0446620941162,33.84000015258789,10.120634817308067 105746,2020-06-24,IBM,113.11663818359375,113.11663818359375,110.783935546875,94.64562225341797,7061546.0,2.0,-0.6030077086297752,109.76857190803499,93.6528521947482,45.72117562514453,-114.08373316524424,14.456763765340986,100.26349639892578,98.19008026123046,33.84000015258789,10.120634817308067 105747,2020-06-24,INTC,59.63999938964844,59.810001373291016,58.66999816894531,53.55636978149414,27764500.0,2.0,-0.23470461610403248,58.65248490255984,52.579630652249726,48.87078529542677,-85.72170807060081,12.021670141499536,55.46273295084635,54.065854708353676,33.84000015258789,10.120634817308067 105748,2020-06-24,JNJ,141.49000549316406,142.19000244140625,138.72000122070312,128.2595977783203,8211200.0,2.0,-1.0437142383640037,138.10252568501022,127.95948908549758,45.774730794918916,-173.30768135473244,19.662222461459713,133.50774332682292,133.2797924041748,33.84000015258789,10.120634817308067 105749,2020-06-24,JPM,96.75,96.83999633789062,94.30999755859375,85.2942886352539,22919800.0,2.0,0.2532567480349144,101.13752186073451,82.01633937583775,47.33984668883335,-32.85156957123229,4.226059356878945,88.22513860066732,85.40672086079915,33.84000015258789,10.120634817308067 105750,2020-06-24,KO,45.369998931884766,45.439998626708984,44.5,40.433372497558594,17631800.0,2.0,-0.07489689799528065,44.571208438549306,40.11141065629933,45.75836811888382,-78.99136075820009,17.03371068983389,41.66834487915039,41.464874267578125,33.84000015258789,10.120634817308067 105751,2020-06-24,MCD,184.9600067138672,185.7100067138672,181.33999633789062,171.32301330566406,4146600.0,2.0,0.7038246244824791,186.26846306242282,168.12448737703028,49.206470218095596,-44.98194938417758,8.471895138791988,173.77348836263022,169.47980829874675,33.84000015258789,10.120634817308067 105752,2020-06-24,MMM,156.2899932861328,156.72999572753906,151.7100067138672,133.1922149658203,3042800.0,2.0,1.327261667538778,147.02692015392674,131.49373872058496,49.828298442645014,-9.993308271173454,3.037126325825953,135.1954439798991,130.6761812845866,33.84000015258789,10.120634817308067 105753,2020-06-24,MRK,73.21565246582031,73.36832427978516,71.99427795410156,65.3222427368164,8084901.0,2.0,-0.4812237820104599,71.81386660631378,63.422125825326845,46.87311589391897,-84.32036436395275,5.848079864082717,67.27640075683594,67.58825753529867,33.84000015258789,10.120634817308067 105754,2020-06-24,MSFT,201.60000610351562,203.25,196.55999755859375,192.08836364746094,36740600.0,2.0,4.71549731547924,196.9945035007509,172.484306618878,58.94690831127263,146.45610928685753,26.607860972492688,182.238205464681,174.41571172078451,33.84000015258789,10.120634817308067 105755,2020-06-24,NKE,100.94000244140625,101.8499984741211,98.08999633789062,96.93949890136719,8611600.0,2.0,1.6208309350014503,101.77228751258251,91.72362084313038,55.3412959220928,48.573145194926646,4.29466280791352,94.11490020751953,88.7845090230306,33.84000015258789,10.120634817308067 105756,2020-06-24,PG,117.22000122070312,117.95999908447266,116.27999877929688,106.79850769042969,6547800.0,2.0,0.5080309525563536,110.0698584247294,105.65082410090537,49.84945203709459,22.495884512595037,8.109681581016522,106.5954605102539,106.62498041788737,33.84000015258789,10.120634817308067 105757,2020-06-24,TRV,114.58999633789062,114.69000244140625,111.4000015258789,104.75144958496094,3024400.0,2.0,2.8975414189088298,117.61385128193601,96.55150440043704,52.40010336730102,30.537118428099237,3.1315072683291874,101.0135398864746,96.73352495829265,33.84000015258789,10.120634817308067 105758,2020-06-24,UNH,293.989990234375,297.1000061035156,285.57000732421875,276.1987609863281,3399900.0,2.0,0.28507711355382526,300.6158126846872,267.02093353113304,50.81132767887692,-43.01634290536821,8.444789421594914,281.31732889811195,271.65024744669597,33.84000015258789,10.120634817308067 105759,2020-06-24,V,197.02000427246094,197.47999572753906,190.69000244140625,187.15902709960938,9453100.0,2.0,2.006134240538927,196.81902515696737,184.44911754322794,52.3897580125037,6.70246745779913,4.627657168202288,188.48162689208985,177.53951416015624,33.84000015258789,10.120634817308067 105760,2020-06-24,VZ,54.540000915527344,54.560001373291016,53.459999084472656,44.586490631103516,24794600.0,2.0,-0.17595482367343607,48.50959046065337,45.02448737442964,44.43244733602781,-124.11411328445007,20.727287026496665,46.234199396769206,46.52205581665039,33.84000015258789,10.120634817308067 105761,2020-06-24,WBA,42.68000030517578,42.68000030517578,40.849998474121094,35.363704681396484,6217900.0,2.0,0.03110610197904151,39.80343389880564,34.29370965588186,46.63652261848389,-21.233199455881604,6.729596789503472,36.126076253255206,36.317754936218265,33.84000015258789,10.120634817308067 105762,2020-06-24,WMT,120.73999786376953,121.12000274658203,119.58000183105469,114.36927032470703,6871600.0,2.0,-0.8524269151627664,119.00000536501781,111.26154477536303,48.562125088407896,-64.64679807805561,4.939029630467342,116.26464385986328,117.20040664672851,33.84000015258789,10.120634817308067 105763,2020-06-25,AAPL,90.17500305175781,91.25,89.39250183105469,89.42935943603516,137522400.0,3.0,3.3351237794750546,91.39110997449605,76.40464731920513,64.82860594361873,123.66066640218402,36.230795872605306,81.69732081095377,75.28393948872885,32.220001220703125,22.28605626963554 105764,2020-06-25,AMGN,231.5,235.44000244140625,230.38999938964844,212.47021484375,2080300.0,3.0,1.8085752999441524,215.97313193742795,194.45833473737676,54.19185764271546,87.33283378878892,14.780336640518627,205.7216588338216,205.23236999511718,32.220001220703125,22.28605626963554 105765,2020-06-25,AXP,94.61000061035156,98.12000274658203,93.76000213623047,93.27779388427734,5195400.0,3.0,1.1705145426341943,107.58898576341144,88.01794020094403,50.2252020349604,-20.66917338762249,4.957525771133002,93.96574325561524,87.65205294291178,32.220001220703125,22.28605626963554 105766,2020-06-25,BA,169.8699951171875,177.5,169.58999633789062,174.8800048828125,57335700.0,3.0,7.937097972806242,227.61864879221667,143.5943532219435,50.018496451946156,12.867500328569182,1.3337627481396035,169.14833450317383,152.26650060017903,32.220001220703125,22.28605626963554 105767,2020-06-25,CAT,121.61000061035156,124.83000183105469,120.80000305175781,115.38398742675781,2903400.0,3.0,1.756873979917188,126.68967740353717,108.31396105471477,52.233463879034545,8.642883110634132,1.4298733292305057,113.61620839436848,109.22570610046387,32.220001220703125,22.28605626963554 105768,2020-06-25,CRM,186.13999938964844,188.77000427246094,184.44000244140625,188.33999633789062,4022400.0,3.0,4.689310325301648,192.5275033897347,167.04849606094888,57.2001504972159,127.36185429819088,25.07692956741238,178.22966664632162,167.69049962361655,32.220001220703125,22.28605626963554 105769,2020-06-25,CSCO,44.77000045776367,45.31999969482422,44.20000076293945,40.63020706176758,19114900.0,3.0,0.15661599146448424,43.77993976342708,39.307112009644214,51.79940681182348,-61.4982024051725,2.9301149959435078,41.14833501180013,39.282898330688475,32.220001220703125,22.28605626963554 105770,2020-06-25,CVX,87.30999755859375,89.51000213623047,87.16000366210938,77.28398895263672,7398000.0,3.0,-0.39805461338926307,88.75746782314484,73.83345472324187,48.72703934258446,-109.41767180354105,16.002603617920023,80.53807525634765,77.05789712270101,32.220001220703125,22.28605626963554 105771,2020-06-25,DIS,108.98999786376953,111.51000213623047,108.5,111.36000061035156,17240400.0,3.0,-0.0631106488637414,127.23837054060992,109.6436294288725,47.93654180045995,-135.34942281045915,16.405163006640613,117.66666666666667,110.38266639709472,32.220001220703125,22.28605626963554 105772,2020-06-25,GS,197.86000061035156,207.38999938964844,197.61000061035156,191.57174682617188,3466500.0,3.0,3.2377036100208727,204.93729591369336,177.38195762634572,54.13792953539314,28.777576958355294,8.311178810007526,184.26437327067057,172.69966354370118,32.220001220703125,22.28605626963554 105773,2020-06-25,HD,244.8000030517578,246.35000610351562,242.1999969482422,227.2006072998047,2938400.0,3.0,3.0675553231080244,239.289169563615,221.6107755047444,55.015085033791415,-21.981194994099052,0.9820740554551002,227.67138061523437,210.29635060628254,32.220001220703125,22.28605626963554 105774,2020-06-25,HON,138.02999877929688,142.8000030517578,137.7899932861328,133.66734313964844,4019000.0,3.0,0.23940772810880162,152.10179403410228,127.72983285798756,49.04415568403756,-42.47216305090375,13.890942655465595,136.2641825358073,131.1955561319987,32.220001220703125,22.28605626963554 105775,2020-06-25,IBM,111.62523651123047,113.96749877929688,110.9942626953125,96.76747131347656,6412608.0,3.0,-0.76841133728594,109.8427500115817,93.13154274354525,47.60295642564363,-95.34590592249421,11.430314268148855,100.35292307535808,98.31972173055013,32.220001220703125,22.28605626963554 105776,2020-06-25,INTC,58.97999954223633,59.09000015258789,57.47999954223633,53.030677795410156,21906900.0,3.0,-0.352031486082403,58.7148559389088,52.228132647516986,48.03503023930601,-123.68949260730601,20.267111308452964,55.48599573771159,54.13676153818766,32.220001220703125,22.28605626963554 105777,2020-06-25,JNJ,140.57000732421875,140.57000732421875,137.5399932861328,128.12197875976562,7421200.0,3.0,-1.2376165541683406,138.14128197238853,127.25109015895912,45.64052446369885,-180.08836709818806,23.583333177405947,133.31060791015625,133.42415936787924,32.220001220703125,22.28605626963554 105778,2020-06-25,JPM,94.3499984741211,98.20999908447266,94.26000213623047,88.26777648925781,25743600.0,3.0,0.15667491593858074,101.14236075964632,81.84029838952361,49.378797738522174,-21.73105652070432,0.2508438924699668,88.64353001912436,85.53971583048502,32.220001220703125,22.28605626963554 105779,2020-06-25,KO,44.470001220703125,44.97999954223633,44.029998779296875,40.686927795410156,13829700.0,3.0,-0.15466655395641737,44.612431039662304,39.91297827735429,46.3982524424503,-95.12818180491233,20.827833452003727,41.710169728597,41.48115005493164,32.220001220703125,22.28605626963554 105780,2020-06-25,MCD,183.50999450683594,184.0800018310547,180.3300018310547,169.90069580078125,3145200.0,3.0,0.23016727460040443,186.54390333923814,167.41026078429704,48.32650646420161,-72.50119496000002,10.883005418606889,174.11697794596355,169.7665267944336,32.220001220703125,22.28605626963554 105781,2020-06-25,MMM,152.0500030517578,155.0500030517578,150.10000610351562,135.33595275878906,2060700.0,3.0,1.0434161104478221,147.08119733784022,131.2513359263199,51.275553298611854,-22.260172045773842,1.2173324243829553,135.7754753112793,130.9605650583903,32.220001220703125,22.28605626963554 105782,2020-06-25,MRK,72.18511199951172,73.43511199951172,71.86068725585938,65.9249496459961,7583328.0,3.0,-0.4908656952815278,71.80229365449706,63.27470677274905,47.827883771932925,-74.32905414275268,6.695888405406887,67.25614674886067,67.59165528615316,32.220001220703125,22.28605626963554 105783,2020-06-25,MSFT,197.8000030517578,200.61000061035156,195.47000122070312,194.5157012939453,27803900.0,3.0,4.814096201797639,197.95240936952823,173.3653411797882,60.055321614458386,127.4698721854257,22.709235038986307,182.92074381510417,175.1126444498698,32.220001220703125,22.28605626963554 105784,2020-06-25,NKE,99.2300033569336,101.68000030517578,98.80000305175781,98.21807098388672,11531400.0,3.0,1.6687714582539144,101.90717283098773,91.89724001080914,56.37067167333273,55.77353821396387,4.294662807913525,94.61839040120442,89.08907368977864,32.220001220703125,22.28605626963554 105785,2020-06-25,PG,116.98999786376953,118.02999877929688,116.02999877929688,108.14702606201172,5489300.0,3.0,0.49707954337316096,110.05653516053768,105.83202456236272,51.4597602948309,33.670155507759034,9.568153421020149,106.7168581644694,106.75675443013509,32.220001220703125,22.28605626963554 105786,2020-06-25,TRV,112.55000305175781,114.83000183105469,111.52999877929688,106.38499450683594,1212800.0,3.0,2.652400386129031,117.30984010858732,97.57432050542634,53.467772821984525,31.808306893785403,2.732409700039398,101.79803797403972,96.97994588216146,32.220001220703125,22.28605626963554 105787,2020-06-25,UNH,288.2799987792969,296.7799987792969,286.05999755859375,282.9226379394531,3112500.0,3.0,0.5022088851982858,300.12665972392034,266.894379094439,52.94498847819163,-26.876351911023942,8.444789421594914,281.9353546142578,272.4128929138184,32.220001220703125,22.28605626963554 105788,2020-06-25,V,191.10000610351562,194.24000549316406,189.89999389648438,189.6719207763672,9936600.0,3.0,1.8570209676500156,196.81295809199315,184.4278057629873,53.61210259907833,-14.352591633957568,2.5554876610527346,189.03212280273436,178.07940673828125,32.220001220703125,22.28605626963554 105789,2020-06-25,VZ,53.90999984741211,54.38999938964844,53.34000015258789,44.8758544921875,17122500.0,3.0,-0.2704846815575692,48.623544418969104,44.79148129209047,45.39574499509845,-117.87385359695207,21.889181914701375,46.21849136352539,46.5375119527181,32.220001220703125,22.28605626963554 105790,2020-06-25,WBA,41.119998931884766,42.27000045776367,40.720001220703125,36.11101150512695,6660500.0,3.0,-0.008909953802998416,39.798186442782246,34.31699567086522,48.10363582902659,-23.39026506241502,7.632424047142908,36.24403750101725,36.2719835917155,32.220001220703125,22.28605626963554 105791,2020-06-25,WMT,119.76000213623047,120.16000366210938,118.37999725341797,113.80834197998047,6856600.0,3.0,-0.8425358256602635,118.67159681737083,111.21157426417214,47.819532661734094,-87.00593030634873,11.673381264622726,116.13788324991862,117.30478706359864,32.220001220703125,22.28605626963554 105792,2020-06-26,AAPL,91.10250091552734,91.33000183105469,88.25499725341797,86.68158721923828,205256800.0,4.0,3.1148051306168156,91.36981440377136,77.30077504325013,60.51964861418414,94.93370222464215,27.005876830018465,82.05756454467773,75.74709428151449,34.72999954223633,68.83379238944075 105793,2020-06-26,AMGN,235.3699951171875,236.86000061035156,231.82000732421875,210.4188232421875,3613300.0,4.0,1.8329087412724334,216.31929123897174,194.39594161014935,53.10145677229045,94.65692709205801,17.870239295938028,205.61502126057943,205.78001403808594,34.72999954223633,68.83379238944075 105794,2020-06-26,AXP,95.93000030517578,96.30000305175781,92.44999694824219,89.05479431152344,10489400.0,4.0,0.5548544154540451,107.7748716878601,87.67476439002075,47.90901755062362,-56.28413852878011,8.221835287360713,94.2711082458496,87.90641810099284,34.72999954223633,68.83379238944075 105795,2020-06-26,BA,173.4199981689453,173.85000610351562,167.60000610351562,170.00999450683594,50644400.0,4.0,6.2108614573243415,225.2505978884753,148.37840296601686,49.01996875173633,-0.5328057911047916,3.1398983021966616,170.73133443196613,152.9216672261556,34.72999954223633,68.83379238944075 105796,2020-06-26,CAT,124.33000183105469,124.44000244140625,121.44999694824219,113.23748016357422,3645800.0,4.0,1.3793870484709743,126.53362118134524,108.67911685576414,50.85541029698674,-5.777428173523618,1.4298733292304866,114.11582616170247,109.4115665435791,34.72999954223633,68.83379238944075 105797,2020-06-26,CRM,188.0,188.22000122070312,183.02000427246094,183.1699981689453,7595700.0,4.0,4.265264549299218,192.80480805523587,167.60919188372895,54.57992809100809,86.4613243307156,20.728666398499925,178.76866658528647,168.50899963378907,34.72999954223633,68.83379238944075 105798,2020-06-26,CSCO,45.119998931884766,46.5099983215332,44.630001068115234,41.609561920166016,106928300.0,4.0,0.1989986419761678,43.61038319026159,39.340994296921025,53.8924267415183,-3.22521774425427,9.24698954559482,41.222011947631835,39.40778980255127,34.72999954223633,68.83379238944075 105799,2020-06-26,CVX,88.77999877929688,88.83000183105469,86.18000030517578,74.90161895751953,13766000.0,4.0,-0.7196819329627289,89.02758711943417,73.10938645234316,46.927251220859304,-141.32032603848253,18.8690712399218,80.47202962239584,77.3306702931722,34.72999954223633,68.83379238944075 105800,2020-06-26,DIS,110.94999694824219,111.19999694824219,108.0199966430664,109.0999984741211,15270900.0,4.0,-0.5952977928196077,127.76656280857515,108.2954367031436,46.56369280755815,-168.0118359763796,17.605823888705444,117.77299982706705,110.61899973551432,34.72999954223633,68.83379238944075 105801,2020-06-26,GS,199.0,200.24000549316406,188.50999450683594,175.00462341308594,9530700.0,4.0,1.889558587386432,205.84453511548696,175.79945597338025,48.410516009016305,-48.24464923501573,5.5973600167060935,184.75228169759114,173.39038543701173,34.72999954223633,68.83379238944075 105802,2020-06-26,HD,245.35000610351562,246.10000610351562,240.25,223.1543731689453,5002700.0,4.0,2.3588151070885885,239.57304663440271,220.7718050501676,52.9912734515291,-61.86365254739725,2.76446567842831,227.91587829589844,211.2753542582194,34.72999954223633,68.83379238944075 105803,2020-06-26,HON,142.30999755859375,142.30999755859375,137.52999877929688,129.67965698242188,10255300.0,4.0,-0.3217198099035272,152.5202109141676,126.59457180067614,47.01571165296329,-69.80343591895267,14.423527374131442,136.61322275797525,131.34332466125488,34.72999954223633,68.83379238944075 105804,2020-06-26,IBM,113.05927276611328,113.75717163085938,111.14722442626953,95.27162170410156,11244605.0,4.0,-1.0085712848466386,109.97915539811336,92.36834139754095,46.429072090747525,-108.93658046918117,11.430314268148846,100.35942687988282,98.50184555053711,34.72999954223633,68.83379238944075 105805,2020-06-26,INTC,58.4900016784668,58.72999954223633,57.06999969482422,52.115272521972656,38477500.0,4.0,-0.5129662751307578,58.706804061426126,51.744034409032864,46.599487439989105,-147.63609929667237,22.927461322429146,55.43826115926107,54.22605870564779,34.72999954223633,68.83379238944075 105806,2020-06-26,JNJ,139.52999877929688,139.60000610351562,137.02000427246094,126.415771484375,12849700.0,4.0,-1.5115381334858569,138.0188765751176,126.36994941365197,43.98649532610162,-185.728853463616,25.300760657519973,133.04111328125,133.57531496683757,34.72999954223633,68.83379238944075 105807,2020-06-26,JPM,95.11000061035156,95.37000274658203,92.0,83.42910766601562,41896300.0,4.0,-0.3067707551185066,101.45617032270599,81.10118899125885,46.35727696639385,-73.70050002484867,6.5368646247193825,88.79580942789714,85.67634048461915,34.72999954223633,68.83379238944075 105808,2020-06-26,KO,44.91999816894531,45.0099983215332,43.5099983215332,39.455360412597656,21955100.0,4.0,-0.31364625735309914,44.80341427775173,39.478421278278546,43.8018617720752,-131.8970663334182,24.89016136649648,41.7181214650472,41.50875784556071,34.72999954223633,68.83379238944075 105809,2020-06-26,MCD,182.3699951171875,182.80999755859375,178.8800048828125,167.09320068359375,5107400.0,4.0,-0.3675145020298487,187.09761731035957,166.24484637372245,46.62396579769088,-109.45900442662754,14.3457717278952,174.2871576944987,170.11696395874023,34.72999954223633,68.83379238944075 105810,2020-06-26,MMM,154.60000610351562,154.77999877929688,151.52999877929688,133.45469665527344,2826400.0,4.0,0.6590674963730407,147.2587956704077,130.73073680029543,49.96706589069683,-37.51796222925035,1.2173324243829478,136.29655227661132,131.26225789388022,34.72999954223633,68.83379238944075 105811,2020-06-26,MRK,72.8530502319336,73.21565246582031,71.56488800048828,64.7367935180664,12328882.0,4.0,-0.5876076751973329,71.7126189736998,62.94307026580215,46.1369637618692,-89.13487817726029,8.643018197910237,67.13478597005208,67.61995277404785,34.72999954223633,68.83379238944075 105812,2020-06-26,MSFT,199.72999572753906,199.88999938964844,194.8800048828125,190.62222290039062,54675800.0,4.0,4.525893677327105,198.2110449673022,174.37667628513918,57.48015901925341,97.13069549625534,20.56117536392964,183.44832560221354,175.83505477905274,34.72999954223633,68.83379238944075 105813,2020-06-26,NKE,98.5,98.77999877929688,93.56999969482422,90.73063659667969,24918500.0,4.0,1.0900261454892899,102.35723674247434,90.97158329536747,49.46373055210629,-54.23415118824161,22.99866262920421,94.85522944132487,89.3253709157308,34.72999954223633,68.83379238944075 105814,2020-06-26,PG,117.58999633789062,118.47000122070312,115.04000091552734,105.70684814453125,23201700.0,4.0,0.2881765878508702,110.14183783418392,105.6834253799274,48.54206796704526,-6.4218328001985165,15.261492464403625,106.76027984619141,106.85803476969402,34.72999954223633,68.83379238944075 105815,2020-06-26,TRV,113.26000213623047,114.41999816894531,110.55000305175781,103.02508544921875,2515200.0,4.0,2.162084605011543,116.87821988386611,98.44499712663193,51.03223384016379,14.033466816291524,5.469697735453556,102.45947494506837,97.23413912455241,34.72999954223633,68.83379238944075 105816,2020-06-26,UNH,295.1400146484375,296.5799865722656,285.82000732421875,274.0019836425781,5043200.0,4.0,-0.04501595426353333,299.5618775633029,265.8676939699002,49.97009989868346,-59.95249172432681,8.757683782474063,281.8562815348307,273.21801503499347,34.72999954223633,68.83379238944075 105817,2020-06-26,V,193.10000610351562,194.1300048828125,189.0800018310547,185.0665283203125,11836000.0,4.0,1.3516499628506153,196.9968037668361,183.66021832789048,51.12364162082878,-76.5295110435095,0.35033251077968713,189.30492604573567,178.6728594462077,34.72999954223633,68.83379238944075 105818,2020-06-26,VZ,54.040000915527344,54.060001373291016,52.849998474121094,43.94989776611328,30211900.0,4.0,-0.41532958332960135,48.776149510709374,44.2899893290123,42.93203080857187,-148.00601193469709,26.586021860232144,46.17026456197103,46.548577626546226,34.72999954223633,68.83379238944075 105819,2020-06-26,WBA,41.869998931884766,41.93000030517578,40.75,35.363704681396484,7037000.0,4.0,-0.09977424608021579,39.824853148602585,34.13829153523531,46.773361098652856,-46.80672123861764,7.632424047142902,36.32293281555176,36.25226046244303,34.72999954223633,68.83379238944075 105820,2020-06-26,WMT,119.5999984741211,120.83999633789062,118.0199966430664,112.48688507080078,8997200.0,4.0,-0.9306002146665406,118.27018013365786,111.06729011170346,46.10147959905505,-90.59865963085996,7.078433453041838,115.97626419067383,117.37894007364909,34.72999954223633,68.83379238944075 105879,2020-06-29,AAPL,88.3125,90.5425033569336,87.81999969482422,88.67930603027344,130646000.0,0.0,3.0660566341795032,91.6224901036012,78.02686216080309,62.399304202046565,92.93574761257071,23.584900691288194,82.49935201009114,76.22716573079427,31.780000686645508,36.82310443433313 105880,2020-06-29,AMGN,233.39999389648438,234.13999938964844,229.97999572753906,209.26206970214844,1938000.0,0.0,1.7388089187057574,216.6656188588591,194.46983646340652,52.485420403621085,72.24875367465478,12.23354927480839,205.35475311279296,206.14276657104492,31.780000686645508,36.82310443433313 105881,2020-06-29,AXP,94.44000244140625,95.41000366210938,93.33999633789062,90.10340118408203,4962400.0,0.0,0.14982603880243062,107.95421310070068,87.28284134265868,48.51885566878163,-61.99026963936542,8.22183528736073,94.66195068359374,88.19017575581869,31.780000686645508,36.82310443433313 105882,2020-06-29,BA,181.0,194.5,176.27000427246094,194.49000549316406,78499900.0,0.0,6.74043929216873,223.69692693672027,154.24207452812345,53.81443958309877,45.36354195663941,14.268368782241073,173.2143346150716,154.10866737365723,31.780000686645508,36.82310443433313 105883,2020-06-29,CAT,123.72000122070312,126.04000091552734,123.27999877929688,115.88361358642578,2798700.0,0.0,1.2790032350756917,126.32543366444656,109.3267834376042,52.45505759073327,13.178971456238422,5.712842225251241,114.65029474894206,109.55917027791341,31.780000686645508,36.82310443433313 105884,2020-06-29,CRM,183.32000732421875,183.7100067138672,180.0,183.3300018310547,3972100.0,0.0,3.8971917742029234,193.09069126323192,168.02030879780324,54.6464424077609,47.68370743956233,11.88572477858396,179.16866658528645,169.32583287556966,31.780000686645508,36.82310443433313 105885,2020-06-29,CSCO,46.34000015258789,46.45000076293945,45.66999816894531,41.46580505371094,23875400.0,0.0,0.2184688472811942,43.60283504939563,39.33506473087781,53.539401091143205,13.155048672676209,9.246989545594818,41.27831789652507,39.502881113688154,31.780000686645508,36.82310443433313 105886,2020-06-29,CVX,86.91000366210938,88.56999969482422,86.5999984741211,75.94985961914062,7022200.0,0.0,-0.8798473079640416,89.12667459061613,72.56674581954012,47.804771592602165,-127.31216489563971,18.869071239921794,80.46625366210938,77.51333758036296,31.780000686645508,36.82310443433313 105887,2020-06-29,DIS,109.0,111.56999969482422,108.0999984741211,111.5199966430664,12584300.0,0.0,-0.8124212249737752,127.81925355637938,107.51774595533936,48.20677198889854,-155.19739282000722,16.23024836012385,117.85533294677734,110.86149965922037,31.780000686645508,36.82310443433313 105888,2020-06-29,GS,191.3800048828125,193.89999389648438,188.66000366210938,178.96368408203125,3736000.0,0.0,1.1276086818492672,206.25914350012908,174.78728441735137,49.72535984724949,-62.67537951267719,5.597360016706103,185.4512171427409,174.07600123087565,31.780000686645508,36.82310443433313 105889,2020-06-29,HD,242.66000366210938,246.5,240.33999633789062,227.88577270507812,3468300.0,0.0,2.1540868084505007,239.57180717699458,220.80061866529059,54.99399523201619,-40.17205334291494,1.9352006186704944,228.1692881266276,212.2921028137207,31.780000686645508,36.82310443433313 105890,2020-06-29,HON,140.11000061035156,143.3000030517578,139.27999877929688,134.39920043945312,2971200.0,0.0,-0.3811955276154606,152.54744116198376,126.29148858655142,49.56942396929598,-52.81134020481852,11.613606215497352,137.17087376912434,131.52162996927896,31.780000686645508,36.82310443433313 105891,2020-06-29,IBM,112.79158782958984,114.5124282836914,112.20841217041016,97.35279846191406,4350837.0,0.0,-1.0192172997214328,109.93131184692524,91.99831843261578,48.265263349613726,-86.49249337868721,8.51983419321491,100.43449071248372,98.65367685953775,31.780000686645508,36.82310443433313 105892,2020-06-29,INTC,57.470001220703125,58.349998474121094,56.7599983215332,52.813167572021484,22150300.0,0.0,-0.5775364759467436,58.67998575065805,51.44547277595328,47.8291500110495,-147.15189358941618,24.951355276000346,55.43795903523763,54.28988539377848,31.780000686645508,36.82310443433313 105893,2020-06-29,JNJ,138.74000549316406,139.6999969482422,137.97999572753906,127.5440444946289,5309800.0,0.0,-1.6189188670792305,137.8378955960535,125.80331457850707,45.341546010214294,-152.30762821155582,24.724562227345967,132.72420018513998,133.67937914530435,31.780000686645508,36.82310443433313 105894,2020-06-29,JPM,93.4000015258789,94.48999786376953,92.18000030517578,83.79853057861328,18499700.0,0.0,-0.6369036182737489,101.69621652803824,80.35654912747935,46.615279063442834,-82.29159808359941,6.536864624719377,89.00905990600586,85.77230339050293,31.780000686645508,36.82310443433313 105895,2020-06-29,KO,44.0,44.56999969482422,43.54999923706055,40.17076110839844,17603900.0,0.0,-0.3775596873310363,44.84524444514554,39.23673797672946,45.630135032370795,-128.67647442204506,24.89016136649646,41.76308174133301,41.520917828877764,31.780000686645508,36.82310443433313 105896,2020-06-29,MCD,180.57000732421875,182.8300018310547,179.1699981689453,169.93785095214844,2622200.0,0.0,-0.6046718326442999,187.2643433678167,165.64955586314034,48.524795887062155,-103.53858303766748,14.280284993334066,174.60141092936198,170.46355870564778,31.780000686645508,36.82310443433313 105897,2020-06-29,MMM,153.89999389648438,156.50999450683594,153.47999572753906,136.12344360351562,2145100.0,0.0,0.563320418580247,147.2589973537326,130.72965926247835,51.773121329580434,-18.38647708600279,3.6666449902553078,136.82861099243163,131.5395502726237,31.780000686645508,36.82310443433313 105898,2020-06-29,MRK,72.42366027832031,73.00572204589844,72.06106567382812,65.53750610351562,7230990.0,0.0,-0.5928317817029694,71.65147702244015,62.762057523458296,47.43260497416686,-71.59574771427802,8.643018197910244,67.0478037516276,67.61788965861003,31.780000686645508,36.82310443433313 105899,2020-06-29,MSFT,195.77999877929688,198.52999877929688,193.5500030517578,192.67091369628906,26701600.0,0.0,4.411945168342612,198.5380453062548,175.56529331679207,58.44996848803641,86.95818781752912,15.681406272993803,183.95931447347004,176.54077682495117,31.780000686645508,36.82310443433313 105900,2020-06-29,NKE,93.69999694824219,96.0,93.69999694824219,92.86161041259766,9624200.0,0.0,0.7941634709977592,102.42861998897254,90.5447160400802,51.22332693147988,-72.14301003721405,22.9986626292042,95.14893010457357,89.58253021240235,31.780000686645508,36.82310443433313 105901,2020-06-29,PG,116.51000213623047,118.05000305175781,116.3499984741211,107.93601989746094,6866900.0,0.0,0.29904778432380397,110.1544518738344,105.70842272943707,51.15905224034418,30.63759333452081,15.26149246440362,106.85354461669922,106.91946525573731,31.780000686645508,36.82310443433313 105902,2020-06-29,TRV,112.38999938964844,113.41999816894531,110.88999938964844,104.78858184814453,1161200.0,0.0,1.8939726988649994,116.5932911551474,99.14525941247956,52.21411267965605,11.893501740006839,5.469697735453561,103.17692947387695,97.487144724528,31.780000686645508,36.82310443433313 105903,2020-06-29,UNH,288.45001220703125,292.2799987792969,286.6199951171875,276.7527160644531,2356700.0,0.0,-0.2538087155809876,298.5863050275258,265.42415945001324,50.851017467779485,-60.197631262216824,8.757683782474063,281.85780436197916,274.01952997843426,31.780000686645508,36.82310443433313 105904,2020-06-29,V,189.91000366210938,191.4499969482422,187.3000030517578,187.12966918945312,8020400.0,0.0,1.1048816385335272,197.00337353620316,183.36324328508593,52.152864498815426,-116.61810946721587,4.418664933506953,189.5620854695638,179.23106587727864,31.780000686645508,36.82310443433313 105905,2020-06-29,VZ,53.310001373291016,54.709999084472656,53.310001373291016,45.214813232421875,15930300.0,0.0,-0.42317401807988375,48.80146928528005,44.174553435056865,46.9971081330292,-95.8785437607603,16.640619715257422,46.169713083903,46.54896151224772,31.780000686645508,36.82310443433313 105906,2020-06-29,WBA,41.439998626708984,42.63999938964844,41.380001068115234,36.35152053833008,5225900.0,0.0,-0.09102706487728796,39.79446446741291,34.08450129186444,48.712785489933914,-17.44532117963543,1.5007233258776203,36.44749526977539,36.2873628616333,31.780000686645508,36.82310443433313 105907,2020-06-29,WMT,118.5,119.68000030517578,118.22000122070312,113.19038391113281,5503800.0,0.0,-0.9328718345775542,117.76343281659646,111.10819422808126,47.14724085225485,-87.97884489760352,7.0784334530418365,115.75823618570963,117.393670018514,31.780000686645508,36.82310443433313 105908,2020-06-30,AAPL,90.0199966430664,91.49500274658203,90.0,89.41954040527344,140223200.0,1.0,3.0519725870086063,91.89341676451777,78.77219908020881,63.073206618878054,107.46074634078364,28.11694685829395,82.90657653808594,76.73391596476237,30.43000030517578,12.918775027281033 105909,2020-06-30,AMGN,233.30999755859375,237.32000732421875,231.8000030517578,213.14801025390625,2589000.0,1.0,1.9552580599267344,217.58679620593404,194.64575689465192,54.3267861533855,123.09496490997277,19.358018532437153,205.4351826985677,206.62219746907553,30.43000030517578,12.918775027281033 105910,2020-06-30,AXP,94.16000366210938,95.5999984741211,93.56999969482422,90.75161743164062,4367100.0,1.0,-0.11750174696041427,108.13381117198482,86.73432771351322,48.90140849693565,-63.33794342225325,7.609316254858505,94.8777079264323,88.53335393269857,30.43000030517578,12.918775027281033 105911,2020-06-30,BA,188.02000427246094,188.49000549316406,180.3800048828125,183.3000030517578,65493100.0,1.0,6.1858868108415095,221.05639138131914,159.881610632841,51.523125554875755,29.150703348579338,14.268368782241078,174.80966796875,155.0883341471354,30.43000030517578,12.918775027281033 105912,2020-06-30,CAT,124.01000213623047,127.05999755859375,124.01000213623047,117.04013061523438,2778800.0,1.0,1.2780371814649527,126.30096113627533,109.64547517353913,53.14461680530707,22.193996937237653,8.424420534170038,115.0043451944987,109.75767873128255,30.43000030517578,12.918775027281033 105913,2020-06-30,CRM,183.4499969482422,187.88999938964844,183.1300048828125,187.3300018310547,4478900.0,1.0,3.8834915455753105,193.7230094732371,168.6979911981496,56.3014047586248,92.29571510903789,20.5011883557117,179.66299997965496,170.20949961344402,30.43000030517578,12.918775027281033 105914,2020-06-30,CSCO,46.150001525878906,47.0099983215332,46.099998474121094,41.906070709228516,21888800.0,1.0,0.26635451515655717,43.579267628375675,39.33616968851885,54.48400988312343,47.39229527242949,14.675050098242505,41.32563908894857,39.61639175415039,30.43000030517578,12.918775027281033 105915,2020-06-30,CVX,86.5999984741211,89.98999786376953,86.36000061035156,77.30131530761719,8263600.0,1.0,-0.8874978196909922,89.01693614452581,72.20347630054253,48.93095069556545,-99.91513941737728,12.511853203491022,80.37038141886393,77.73290112813314,30.43000030517578,12.918775027281033 105916,2020-06-30,DIS,111.5,112.05000305175781,109.93000030517578,111.51000213623047,10565900.0,1.0,-0.9740710971501727,127.80528309656785,106.80771662877396,48.20043996352737,-126.95142052270118,14.375051764252703,117.67733306884766,111.15533307393392,30.43000030517578,12.918775027281033 105917,2020-06-30,GS,193.83999633789062,198.41000366210938,193.6199951171875,182.80252075195312,3102800.0,1.0,0.8240211263156425,206.32087703945842,174.12243503329546,50.97858631185844,-36.37568605299911,1.5613852474382628,185.97138315836588,174.87156092325847,30.43000030517578,12.918775027281033 105918,2020-06-30,HD,247.0,251.64999389648438,246.08999633789062,231.9505157470703,4524600.0,1.0,2.2933921526570487,239.5087523956495,220.7988586883349,56.63586808273772,38.76277056047093,8.254305556136094,228.3734919230143,213.41663513183593,30.43000030517578,12.918775027281033 105919,2020-06-30,HON,142.25999450683594,145.52000427246094,142.02000427246094,135.66586303710938,3688000.0,1.0,-0.3224048937862847,152.47818192994737,126.00795393431042,50.23535611621872,-32.82435390684379,5.408708863035852,137.43828379313152,131.80425198872885,30.43000030517578,12.918775027281033 105920,2020-06-30,IBM,113.94837188720703,115.86997985839844,113.76673126220703,98.18204498291016,4099797.0,1.0,-0.9497924629801133,109.773517014123,91.73093244876762,48.98599912505169,-60.24207016979057,3.3338707942354024,100.41308288574218,98.86826337178549,30.43000030517578,12.918775027281033 105921,2020-06-30,INTC,58.709999084472656,59.97999954223633,58.540000915527344,54.227073669433594,31542100.0,1.0,-0.5087538223657404,58.54539425360944,51.37251002800678,50.23103835467374,-73.88267173627038,8.880913629468628,55.43524004618327,54.380581792195635,30.43000030517578,12.918775027281033 105922,2020-06-30,JNJ,139.39999389648438,141.02000427246094,137.83999633789062,129.00259399414062,7738300.0,1.0,-1.5682483265764802,137.27636847963717,125.66584572324366,47.05440975668054,-121.91815641068966,17.124027285547154,132.45347569783527,133.79226531982422,30.43000030517578,12.918775027281033 105923,2020-06-30,JPM,92.83000183105469,94.66000366210938,92.56999969482422,84.75365447998047,19137000.0,1.0,-0.8121043409413033,101.81508789321825,79.79886092880324,47.2932911884546,-78.72847080866909,5.962876911438261,89.11748758951823,85.92263018290201,30.43000030517578,12.918775027281033 105924,2020-06-30,KO,44.25,44.83000183105469,44.040000915527344,40.460540771484375,23679800.0,1.0,-0.400215311058119,44.85118721591775,39.06799765957054,46.361339613962066,-106.60949700832421,21.333171886568067,41.766549301147464,41.53970222473144,30.43000030517578,12.918775027281033 105925,2020-06-30,MCD,182.9199981689453,185.1999969482422,181.88999938964844,171.49037170410156,3163100.0,1.0,-0.6597402016861622,187.3121781887711,165.31167587617028,49.53936468004749,-71.61318396908868,6.551998534444638,174.7821034749349,170.85403645833333,30.43000030517578,12.918775027281033 105926,2020-06-30,MMM,154.91000366210938,156.7100067138672,154.0500030517578,136.490966796875,2941600.0,1.0,0.5112033853800426,147.25075291878065,130.59353113883654,52.019860004686706,-18.03461907470759,4.237713789523356,137.0673683166504,131.882461420695,30.43000030517578,12.918775027281033 105927,2020-06-30,MRK,73.23473358154297,74.1030502319336,72.70992279052734,66.57928466796875,9940804.0,1.0,-0.5070639821518483,71.44851970044147,62.71770039233198,49.08112689307952,-35.50470425357011,0.18674746437480266,66.99725596110027,67.6420160929362,30.43000030517578,12.918775027281033 105928,2020-06-30,MSFT,197.8800048828125,204.39999389648438,197.74000549316406,197.593505859375,34310300.0,1.0,4.665076108292226,199.78690223785935,176.12235679534376,60.67921290441768,130.58151151632313,29.201117053047255,184.57790934244792,177.35161844889322,30.43000030517578,12.918775027281033 105929,2020-06-30,NKE,96.0,98.30000305175781,95.63999938964844,94.97319793701172,9065500.0,1.0,0.721757662776767,102.31175927075148,90.40101615039109,52.9042424928335,-29.408364115661303,11.999301001175384,95.38257853190105,89.89549496968587,30.43000030517578,12.918775027281033 105930,2020-06-30,PG,117.97000122070312,119.98999786376953,117.80000305175781,109.68817138671875,7818000.0,1.0,0.4439299199134865,110.35489383815363,105.64650005222722,53.09853777225812,93.70525846730985,1.0202526022043898,106.9562884012858,106.99977010091146,30.43000030517578,12.918775027281033 105931,2020-06-30,TRV,112.47000122070312,114.48999786376953,112.0999984741211,105.85594940185547,1464500.0,1.0,1.7474759083184068,116.43534952097332,99.65470327443683,52.925507966097506,18.931916329622815,1.8921938122690538,103.77660497029622,97.80864944458008,30.43000030517578,12.918775027281033 105932,2020-06-30,UNH,288.57000732421875,296.45001220703125,287.6600036621094,281.70965576171875,2932900.0,1.0,-0.019074991867455537,297.51837080863106,265.5325477704705,52.41302206373503,-26.00499573815163,1.8468038116938985,281.94847615559894,275.0772204081217,30.43000030517578,12.918775027281033 105933,2020-06-30,V,191.49000549316406,193.75,190.16000366210938,188.87991333007812,9040100.0,1.0,1.0385740037647508,196.81516160434884,183.2395365768035,53.021038959204404,-51.64506387237299,2.013357555102022,189.62042694091798,179.90857493082683,30.43000030517578,12.918775027281033 105934,2020-06-30,VZ,54.91999816894531,55.290000915527344,54.36000061035156,45.578590393066406,17414800.0,1.0,-0.3954781861310508,48.78294568984406,44.08808054001434,48.09703979524096,-51.39050396740257,8.50888623956569,46.15345357259115,46.5629062016805,30.43000030517578,12.918775027281033 105935,2020-06-30,WBA,42.119998931884766,42.58000183105469,41.7599983215332,36.41164779663086,4782100.0,1.0,-0.0783400383167816,39.74499171431343,34.034334152385796,48.830187707183306,-14.706309879952792,1.5007233258776167,36.504416147867836,36.31780522664388,30.43000030517578,12.918775027281033 105936,2020-06-30,WMT,119.22000122070312,120.12999725341797,118.54000091552734,113.87488555908203,6836400.0,1.0,-0.8694164556449095,117.16202533223401,111.31410839579334,48.15965442832714,-70.00138855072676,3.8472714528634198,115.50851821899414,117.40671463012696,30.43000030517578,12.918775027281033 105937,2020-07-01,AAPL,91.27999877929688,91.83999633789062,90.97750091552734,89.25042724609375,110737200.0,2.0,2.992667254310419,92.02480060773264,79.59653575701346,62.80716978756208,107.50338398870991,29.730531783249674,83.32303390502929,77.15204289754232,28.6200008392334,53.06809169640456 105938,2020-07-01,AMGN,235.52000427246094,256.2300109863281,232.5800018310547,230.55337524414062,6575800.0,2.0,3.4910207417575805,223.1069199200697,192.2090773943834,61.279635863992,270.44991860053955,46.806138550184436,206.26930338541666,207.29941177368164,28.6200008392334,53.06809169640456 105939,2020-07-01,AXP,95.25,96.95999908447266,93.63999938964844,90.06214904785156,3301000.0,2.0,-0.38060786902035204,107.99663045426729,85.83022196272489,48.504814828546834,-66.28329496866205,3.1424475930634257,95.10702540079753,88.70187250773112,28.6200008392334,53.06809169640456 105940,2020-07-01,BA,185.8800048828125,190.61000061035156,180.0399932861328,180.32000732421875,49036700.0,2.0,5.443193477566751,220.7211391056555,160.93286327471557,50.9257710784943,24.220608346258853,15.932919876883018,176.4723347981771,155.6141675313314,28.6200008392334,53.06809169640456 105941,2020-07-01,CAT,129.3800048828125,129.39999389648438,125.87999725341797,116.63301849365234,2807800.0,2.0,1.2302395949318878,126.273521028152,109.57761575163315,52.86541121223718,35.77313495388766,14.457404372847108,115.43549677530925,109.86138916015625,28.6200008392334,53.06809169640456 105942,2020-07-01,CRM,188.10000610351562,192.82000732421875,187.4600067138672,191.88999938964844,4754600.0,2.0,4.192261923312401,195.07168718044142,169.03931288059374,58.104314301452995,139.95268558042542,29.22574697896621,180.1913335164388,170.94849955240886,28.6200008392334,53.06809169640456 105943,2020-07-01,CSCO,46.540000915527344,46.720001220703125,46.0,41.38494110107422,17129500.0,2.0,0.2592648045490904,43.512702861215196,39.32366722545472,53.16054981905505,19.34403019178542,13.380576374222523,41.369066365559895,39.68572603861491,28.6200008392334,53.06809169640456 105944,2020-07-01,CVX,89.27999877929688,90.7699966430664,87.55000305175781,75.90654754638672,6379400.0,2.0,-0.9946414002055377,88.67627112332072,71.71594231662068,47.82917571745466,-92.38743369179072,9.086242134949154,80.31262715657552,77.85408592224121,28.6200008392334,53.06809169640456 105945,2020-07-01,DIS,112.81999969482422,115.5999984741211,112.29000091552734,113.01000213623047,11930900.0,2.0,-0.9699612124205572,127.25114297567806,106.44485693276921,49.23569227668926,-76.95780232579062,1.5594677137092412,117.63199971516927,111.37916641235351,28.6200008392334,53.06809169640456 105946,2020-07-01,GS,198.8800048828125,199.74000549316406,195.52000427246094,182.7562713623047,2620100.0,2.0,0.5730876642439284,205.89977674895707,173.34100694244918,50.962753316017924,-35.6919906873366,3.621086934561283,186.61410776774088,175.49321975708008,28.6200008392334,53.06809169640456 105947,2020-07-01,HD,249.64999389648438,250.3300018310547,246.92999267578125,229.765380859375,3677300.0,2.0,2.2020862386704323,239.31741367967962,220.72631038037898,55.50969202755268,20.607045279812098,8.254305556136101,228.7272918701172,214.31100056966145,28.6200008392334,53.06809169640456 105948,2020-07-01,HON,145.22000122070312,146.47999572753906,142.97000122070312,135.21548461914062,2609500.0,2.0,-0.3085973491280356,151.97222953201495,125.64693245528971,49.99253798192546,-33.50009417333051,2.767806186602908,137.81859893798827,131.97768859863282,28.6200008392334,53.06809169640456 105949,2020-07-01,IBM,114.98088073730469,115.8986587524414,113.16443634033203,96.36910247802734,4869967.0,2.0,-1.0291981330112492,109.32581438797686,91.32420544844891,47.489705106651094,-74.31069240862882,5.47616068611095,100.36565933227538,98.93925539652507,28.6200008392334,53.06809169640456 105950,2020-07-01,INTC,59.90999984741211,60.029998779296875,58.7599983215332,53.30259323120117,14748100.0,2.0,-0.5228142418707904,58.43240101065862,51.20272128853571,48.71405911848551,-79.06859285895682,8.423667414942777,55.39052670796712,54.39127985636393,28.6200008392334,53.06809169640456 105951,2020-07-01,JNJ,140.69000244140625,141.38999938964844,140.05999755859375,128.77330017089844,6174800.0,2.0,-1.528968654514415,136.5320782054274,125.65151478163313,46.81581958771176,-95.29436945824985,15.023814560668121,132.22065760294598,133.81645495096842,28.6200008392334,53.06809169640456 105952,2020-07-01,JPM,94.88999938964844,95.70999908447266,93.02999877929688,84.03279876708984,18755700.0,2.0,-0.9976192735075529,101.6122330724191,79.00964879403598,46.82893985392375,-79.30040755418283,2.323189218959948,89.25534998575846,85.97969703674316,28.6200008392334,53.06809169640456 105953,2020-07-01,KO,44.93000030517578,45.529998779296875,44.709999084472656,40.58732223510742,14316500.0,2.0,-0.40329096433238476,44.75092407861223,38.928400262208086,46.68585419835448,-78.26113910901243,12.141321439276632,41.787105305989584,41.51812241872152,28.6200008392334,53.06809169640456 105954,2020-07-01,MCD,184.9499969482422,186.44000244140625,183.72000122070312,171.6669921875,2193800.0,2.0,-0.6812771451181163,186.9773250463632,164.8442554590079,49.656141550427506,-58.55830536260877,2.6687944749256705,174.9766866048177,170.99026845296223,28.6200008392334,53.06809169640456 105955,2020-07-01,MMM,156.33999633789062,157.8000030517578,155.30999755859375,136.00094604492188,1625600.0,2.0,0.4254552978408128,147.03181438639461,130.30671863362494,51.6553442431063,-12.10581819916035,7.434354412406077,137.31549606323242,132.1174243927002,28.6200008392334,53.06809169640456 105956,2020-07-01,MRK,73.88359069824219,75.32442474365234,73.58778381347656,67.25946044921875,9948769.0,2.0,-0.379829444601512,71.07289007338439,62.80982400742617,50.13727132708885,-1.176472951260862,8.987585074670786,67.0311668395996,67.6196787516276,28.6200008392334,53.06809169640456 105957,2020-07-01,MSFT,203.13999938964844,206.35000610351562,201.77000427246094,198.7489013671875,32061200.0,2.0,4.902403111915362,201.0344716766514,176.75255987852435,61.18486005228899,140.81235735324725,33.01514568936887,185.27632802327474,177.9971071879069,28.6200008392334,53.06809169640456 105958,2020-07-01,NKE,98.5,98.72000122070312,97.11000061035156,94.34358215332031,5733800.0,2.0,0.6065785463800921,101.6560734939662,90.4067553329381,52.34779791339148,-25.38435256638345,10.077761305946376,95.5801025390625,90.10504887898763,28.6200008392334,53.06809169640456 105959,2020-07-01,PG,119.6500015258789,120.38999938964844,118.9000015258789,110.06428527832031,6501200.0,2.0,0.5823859215441161,110.57855407336962,105.55585525890578,53.50850295156235,114.09272171711302,1.657854953943714,107.18684997558594,107.04488054911296,28.6200008392334,53.06809169640456 105960,2020-07-01,TRV,113.95999908447266,114.79000091552734,112.19999694824219,104.41731262207031,930500.0,2.0,1.498021917242724,116.46437451012788,99.51338580481352,51.849255225733486,8.985532469550485,0.8667633442658285,104.39071400960286,98.02796096801758,28.6200008392334,53.06809169640456 105961,2020-07-01,UNH,295.8299865722656,300.3999938964844,295.239990234375,284.3649597167969,2303800.0,2.0,0.3768696939754932,296.73335659946645,265.7148428634242,53.2365869845093,18.244553047775657,4.31007945064177,282.2642862955729,275.8803888956706,28.6200008392334,53.06809169640456 105962,2020-07-01,V,193.85000610351562,195.35000610351562,192.66000366210938,189.4763946533203,6394100.0,2.0,1.0223705321816112,196.56638136262515,183.18618363981628,53.31965053271289,-7.437580283484126,6.305181659435467,189.76448923746744,180.3098482767741,28.6200008392334,53.06809169640456 105963,2020-07-01,VZ,55.09000015258789,55.33000183105469,54.58000183105469,45.198280334472656,12831600.0,2.0,-0.3996104229121684,48.74117382086947,43.95127422295378,47.041266235995444,-54.2166516300233,7.954035128157266,46.161445236206056,46.54324747721354,28.6200008392334,53.06809169640456 105964,2020-07-01,WBA,42.150001525878906,42.77000045776367,40.75,35.11460494995117,7063200.0,2.0,-0.17097510170602703,39.7202893090956,33.824538342881944,46.457039322124395,-56.45963909752992,9.849031633445216,36.536197916666666,36.29959278106689,28.6200008392334,53.06809169640456 105965,2020-07-01,WMT,119.44999694824219,119.91999816894531,118.66000366210938,113.78934478759766,6577900.0,2.0,-0.8166165883301062,116.58301917941172,111.53375099270743,48.040688816281296,-68.36801293196542,3.8472714528634344,115.34182917277018,117.31437225341797,28.6200008392334,53.06809169640456 105966,2020-07-02,AAPL,91.9625015258789,92.61750030517578,90.91000366210938,89.25042724609375,114041600.0,3.0,2.9120984921758435,91.82342044327355,80.82226818587684,62.80716978756209,104.54147011513575,33.335608525380636,83.68973236083984,77.5825558980306,27.68000030517578,6.839080903559566 105967,2020-07-02,AMGN,252.8699951171875,261.4599914550781,252.8699951171875,233.37294006347656,3338000.0,3.0,4.879392449671656,228.11439989975767,190.57784100600404,62.24284963754121,310.6163374897323,51.6695844876767,207.1841552734375,208.0655080159505,27.68000030517578,6.839080903559566 105968,2020-07-02,AXP,96.7699966430664,97.29000091552734,93.8499984741211,90.33026123046875,4239700.0,3.0,-0.5610198661061503,107.58058972590274,85.12311434514217,48.67227128776337,-67.02872386205212,2.043743766352341,95.23501764933268,88.81591542561848,27.68000030517578,6.839080903559566 105969,2020-07-02,BA,185.5800018310547,187.7899932861328,180.42999267578125,180.80999755859375,41792300.0,3.0,4.838368081560162,220.74713127503304,160.55787055602167,51.02235900103678,17.93794948183391,15.932919876883005,178.05533447265626,156.26800079345702,27.68000030517578,6.839080903559566 105970,2020-07-02,CAT,128.25,130.33999633789062,127.19000244140625,118.16889953613281,2527500.0,3.0,1.3012919439721458,126.1916538381228,109.54475515845924,53.812426059930694,50.55678894964206,16.810810497217908,115.80650990804037,109.96793034871419,27.68000030517578,6.839080903559566 105971,2020-07-02,CRM,193.16000366210938,195.38999938964844,192.2899932861328,192.52999877929688,4200300.0,3.0,4.437455054636075,195.92066395219038,170.29933574263382,58.35378537774941,156.1620452522616,33.30449834273671,180.71133371988932,171.7394994099935,27.68000030517578,6.839080903559566 105972,2020-07-02,CSCO,46.06999969482422,46.220001220703125,45.47999954223633,41.32155227661133,19632000.0,3.0,0.24569894494734257,43.44875868559941,39.3093929409875,52.99855690108216,-12.416189186898645,6.686251196972118,41.38552258809408,39.76583410898844,27.68000030517578,6.839080903559566 105973,2020-07-02,CVX,89.37000274658203,90.36000061035156,88.16000366210938,76.50428771972656,5832800.0,3.0,-1.0195678793712233,88.34250861030411,71.35924996513533,48.344827906165854,-81.61749913061179,9.086242134949158,80.17719243367513,77.97769139607747,27.68000030517578,6.839080903559566 105974,2020-07-02,DIS,115.0,115.0999984741211,112.0,112.18000030517578,10312000.0,3.0,-1.021898500509451,126.35034206291854,106.19465763190567,48.6788001830754,-80.8398094981942,2.5133341962596654,117.37399978637696,111.56149978637696,27.68000030517578,6.839080903559566 105975,2020-07-02,GS,202.5,203.0,197.1300048828125,182.59902954101562,2699400.0,3.0,0.3574129527830223,204.79152700940068,172.83787057360712,50.9071450480662,-29.572015519303026,8.63029836811159,187.14097290039064,175.99290517171224,27.68000030517578,6.839080903559566 105976,2020-07-02,HD,251.94000244140625,252.3000030517578,247.9199981689453,230.08944702148438,3369800.0,3.0,2.131306698038145,239.29388039722835,220.70818106517402,55.64500391888431,35.19788088041179,12.095169035684297,229.0891326904297,215.19604008992513,27.68000030517578,6.839080903559566 105977,2020-07-02,HON,145.5800018310547,147.14999389648438,144.5500030517578,136.0693359375,2758500.0,3.0,-0.22614919786994392,151.02525885738675,125.57211663089453,50.46214734650746,-24.935081512835687,0.8821599464758672,138.09976959228516,132.14610646565754,27.68000030517578,6.839080903559566 105978,2020-07-02,IBM,114.42638397216797,116.08030700683594,114.01529693603516,97.3121566772461,3919362.0,3.0,-1.0044524040893066,108.79189304588185,91.11101070167673,48.338855993212334,-59.75628297623067,4.727901538628329,100.32013320922852,99.02436091105143,27.68000030517578,6.839080903559566 105979,2020-07-02,INTC,59.189998626708984,59.810001373291016,58.970001220703125,53.59263229370117,15578600.0,3.0,-0.504735223769373,58.13416874320346,51.15291469185513,49.211855630759054,-70.3302628782103,8.423667414942775,55.27058639526367,54.40726248423258,27.68000030517578,6.839080903559566 105980,2020-07-02,JNJ,141.25,141.83999633789062,140.3300018310547,129.3144989013672,5152200.0,3.0,-1.4375972901604257,136.0601350476419,125.59508269527807,47.46621663909218,-77.87282942931698,12.40337639020408,132.04657160441081,133.88428268432617,27.68000030517578,6.839080903559566 105981,2020-07-02,JPM,94.73999786376953,94.95999908447266,91.93000030517578,84.30577087402344,27845600.0,3.0,-1.1098212973466985,101.01339073707614,78.44819068382229,47.03266678905589,-89.93555514305375,5.941266819116907,89.32241694132487,86.02359275817871,27.68000030517578,6.839080903559566 105982,2020-07-02,KO,45.290000915527344,45.43000030517578,44.79999923706055,40.64164733886719,15111900.0,3.0,-0.39677112925495095,44.625602663624356,38.81749883784048,46.82844899747849,-75.17827908036287,12.141321439276625,41.76908925374349,41.499841117858885,27.68000030517578,6.839080903559566 105983,2020-07-02,MCD,187.0,187.0,182.86000061035156,170.6072235107422,2690200.0,3.0,-0.7749269280597844,186.62130880385763,164.29666604965797,48.95294583479255,-68.5220516877963,5.229390879674363,174.99649861653646,171.13115488688152,27.68000030517578,6.839080903559566 105984,2020-07-02,MMM,157.6199951171875,158.8800048828125,156.4600067138672,137.4097137451172,1982800.0,3.0,0.4658055837120685,146.6349637313715,130.22144648591365,52.64227377689277,5.7084154366242865,10.59534068558152,137.57303746541342,132.31955057779948,27.68000030517578,6.839080903559566 105985,2020-07-02,MRK,74.97137451171875,75.67748260498047,74.63740539550781,67.82769012451172,6827825.0,3.0,-0.23048686194353252,70.80516005047923,62.8944325398528,51.015344268931884,21.267127687865607,11.401505077461337,67.10281041463216,67.6317258199056,27.68000030517578,6.839080903559566 105986,2020-07-02,MSFT,205.67999267578125,208.02000427246094,205.0,200.26356506347656,29315800.0,3.0,5.153303103495972,201.95857545728492,178.0946014225979,61.85017413714586,146.83849252669543,36.163398937139995,185.94303131103516,178.69656473795573,27.68000030517578,6.839080903559566 105987,2020-07-02,NKE,98.77999877929688,99.66000366210938,98.0199966430664,95.34127807617188,5354900.0,3.0,0.5890142006400083,101.43905057727241,90.34772234142875,53.155471966242324,-4.19088736819295,5.737572096060987,95.76450525919596,90.33879979451497,27.68000030517578,6.839080903559566 105988,2020-07-02,PG,121.0,122.56999969482422,120.52999877929688,110.8899154663086,6150900.0,3.0,0.7500882065182566,110.97820747261147,105.59928428764243,54.413375617789534,169.8302533745402,14.814465515597702,107.41924667358398,107.18029874165853,27.68000030517578,6.839080903559566 105989,2020-07-02,TRV,115.04000091552734,116.0,112.18000030517578,104.38018798828125,1040300.0,3.0,1.2825477720550253,116.3840438801486,99.15224762375766,51.821123890964465,7.068283024997912,3.327829751960465,104.93382161458334,98.218994140625,27.68000030517578,6.839080903559566 105990,2020-07-02,UNH,300.5,303.0799865722656,297.17999267578125,284.8712158203125,1971700.0,3.0,0.7231730578768065,296.8580413804491,265.72945556779314,53.395666880744535,32.04120549720546,8.329339408741163,282.6305745442708,276.6967501322428,27.68000030517578,6.839080903559566 105991,2020-07-02,V,196.0,197.9199981689453,195.0,191.32440185546875,6299300.0,3.0,1.1454439363014899,196.69094104188758,183.26011486631552,54.25163541561117,59.15731260722391,12.858677438516953,189.8234832763672,180.75575103759766,27.68000030517578,6.839080903559566 105992,2020-07-02,VZ,55.04999923706055,55.40999984741211,54.7400016784668,45.2974853515625,15814500.0,3.0,-0.3903801748912059,48.63966547216116,43.85188192163766,47.3531151195859,-49.318060734450476,6.786684716027591,46.17605094909668,46.52142486572266,27.68000030517578,6.839080903559566 105993,2020-07-02,WBA,41.310001373291016,42.33000183105469,41.2599983215332,36.05946731567383,7901100.0,3.0,-0.16623036035270644,39.58543323848742,33.76870341922743,48.348750447295,-42.013758002672006,9.849031633445218,36.588881174723305,36.29458001454671,27.68000030517578,6.839080903559566 105994,2020-07-02,WMT,120.08999633789062,120.87999725341797,118.86000061035156,113.33301544189453,5898600.0,3.0,-0.8023453399392224,116.27331284232349,111.56775542549877,47.39459528521264,-55.615000940571754,3.268367185611444,115.14408467610677,117.27878888448079,27.68000030517578,6.839080903559566 106082,2020-07-06,AAPL,92.5,93.94499969482422,92.46749877929688,91.63788604736328,118655600.0,0.0,3.0062410644830635,92.28860867865443,81.39515978448033,65.03525703298891,124.2738730401079,39.043350683154685,84.15545883178712,78.0258066813151,27.940000534057617,21.86986944471122 106083,2020-07-06,AMGN,260.0299987792969,264.9700012207031,253.89999389648438,231.57456970214844,3460400.0,0.0,5.768082705399593,231.7535029650179,189.70227096076337,61.237718872331456,260.1349551330599,54.64456332772096,208.13214263916015,208.64589258829753,27.940000534057617,21.86986944471122 106084,2020-07-06,AXP,96.51000213623047,97.9000015258789,95.83999633789062,92.48487091064453,4059600.0,0.0,-0.524097212799191,106.39279790453936,85.09912485547041,50.023341171658195,-49.17549503009397,0.05984497942256057,95.46342849731445,88.89437306722006,27.940000534057617,21.86986944471122 106085,2020-07-06,BA,184.52000427246094,189.36000061035156,181.60000610351562,187.91000366210938,49471700.0,0.0,4.875746186034178,219.06925866545492,160.4837442642326,52.42592942299619,26.1590556108504,17.291854415343284,179.6856679280599,156.9520009358724,27.940000534057617,21.86986944471122 106086,2020-07-06,CAT,130.1300048828125,130.5,128.1699981689453,119.75100708007812,2491900.0,0.0,1.4683382101848395,125.28480967214269,109.92514745066005,54.78057850336026,60.65391205588145,17.2251700823035,116.2805295308431,110.01710561116536,27.940000534057617,21.86986944471122 106087,2020-07-06,CRM,194.44000244140625,199.4499969482422,193.83999633789062,197.72000122070312,5794200.0,0.0,4.993005935703991,197.908339959899,170.69565936871427,60.335165508204774,176.28594279527948,39.219736094481824,181.46000061035156,172.51616617838542,27.940000534057617,21.86986944471122 106088,2020-07-06,CSCO,46.06999969482422,46.4900016784668,45.869998931884766,42.03695297241211,16152900.0,0.0,0.2893394358651591,43.28895057173486,39.375367131512206,54.61327002568616,23.595859763320693,9.647221996305344,41.44978535970052,39.84139289855957,27.940000534057617,21.86986944471122 106089,2020-07-06,CVX,89.5,90.25,87.81999969482422,76.72954559326172,6747500.0,0.0,-1.0095088759355804,87.14302091551946,71.49836702393367,48.54310090250001,-78.92377705348746,10.444399148163795,80.07698872884114,78.03304888407389,27.940000534057617,21.86986944471122 106090,2020-07-06,DIS,113.83000183105469,114.52999877929688,112.9000015258789,114.43000030517578,11933400.0,0.0,-0.871457361541971,125.01368348608094,106.49231626977843,50.256604552631494,-60.58688222741723,2.5133341962596547,117.26066640218099,111.78416646321615,27.940000534057617,21.86986944471122 106091,2020-07-06,GS,201.33999633789062,207.7899932861328,201.1300048828125,191.81219482421875,3567700.0,0.0,0.9193173130873049,203.2205114616061,173.43206117022984,53.95262283903152,21.528489275191173,15.52620065637057,188.01600290934246,176.47852935791016,27.940000534057617,21.86986944471122 106092,2020-07-06,HD,250.27000427246094,251.5,247.0399932861328,231.06163024902344,3133800.0,0.0,2.1291173245483037,238.62580829351546,220.88088726312517,56.05973910155174,26.594387925196255,9.8982391586564,229.40084838867188,216.05847193400066,27.940000534057617,21.86986944471122 106093,2020-07-06,HON,147.25,148.3000030517578,146.1300048828125,138.13356018066406,2336700.0,0.0,0.005691591862415635,148.76695864210228,126.50274960985085,51.59887204261508,-6.279244067684745,2.403544950843218,138.3978307088216,132.28667882283528,27.940000534057617,21.86986944471122 106094,2020-07-06,IBM,115.91778564453125,116.49139404296875,114.20649719238281,97.71048736572266,4231488.0,0.0,-0.941842306233923,107.63436881422938,91.30354012131751,48.70133001457049,-53.8083474447028,2.960902509614803,100.34912897745768,99.05794512430826,27.940000534057617,21.86986944471122 106095,2020-07-06,INTC,58.720001220703125,59.619998931884766,58.599998474121094,53.96422576904297,20536700.0,0.0,-0.45517599817809895,57.4665794421409,51.38545455444114,49.85691460167834,-68.77731386035182,11.564145038619024,55.1968697865804,54.420726203918456,27.940000534057617,21.86986944471122 106096,2020-07-06,JNJ,142.1699981689453,143.77000427246094,141.8800048828125,131.1582794189453,6156400.0,0.0,-1.2025449572539628,135.46228600809172,125.7966472499649,49.63684144266591,-28.05065159542508,1.7733699431135124,131.96340103149413,133.89507980346679,27.940000534057617,21.86986944471122 106097,2020-07-06,JPM,94.43000030517578,95.19999694824219,93.4800033569336,86.43478393554688,18625300.0,0.0,-1.0152455299499223,99.25882905333353,78.82374617249656,48.621001679569375,-73.07380325429902,5.033875157056475,89.49529190063477,86.04800707499186,27.940000534057617,21.86986944471122 106098,2020-07-06,KO,45.13999938964844,45.27000045776367,44.61000061035156,40.958595275878906,15146000.0,0.0,-0.36185779193402823,44.2704976672524,38.863079298079626,47.67313743226679,-74.6804099644373,14.158309681683424,41.783175786336265,41.467248853047685,27.940000534057617,21.86986944471122 106099,2020-07-06,MCD,186.0,188.72000122070312,184.13999938964844,175.23680114746094,3171500.0,0.0,-0.47015715247172807,185.59321851278105,164.51968889688692,52.02329131631777,-25.21845941547242,0.3740549107929729,175.14046223958334,171.31995747884113,27.940000534057617,21.86986944471122 106100,2020-07-06,MMM,158.8699951171875,159.9600067138672,157.0500030517578,138.3372039794922,2099500.0,0.0,0.5660985547726227,145.30057001790848,130.74121617593917,53.29169281741842,16.41313296692753,13.744000793664682,137.9314951578776,132.4737429300944,27.940000534057617,21.86986944471122 106101,2020-07-06,MRK,75.61068725585938,76.35496520996094,75.28626251220703,68.51646423339844,8058282.0,0.0,-0.05590899092487689,70.46930123176855,63.05540122184474,52.073635504678386,42.64044001366952,15.972988125336451,67.2070940653483,67.61168899536133,27.940000534057617,21.86986944471122 106102,2020-07-06,MSFT,208.8300018310547,211.1300048828125,208.08999633789062,204.57449340820312,31897600.0,0.0,5.635041789886344,204.09235061978515,178.242509609707,63.68296853335451,163.5720916611593,41.62509357926555,186.8256047566732,179.44140599568684,27.940000534057617,21.86986944471122 106103,2020-07-06,NKE,99.62000274658203,100.02999877929688,99.04000091552734,96.81356048583984,4995000.0,0.0,0.6859875783882217,101.06430804606242,90.45512325886921,54.33697281532583,20.310990484778568,4.0120386167574384,95.95579274495442,90.57873077392578,27.940000534057617,21.86986944471122 106104,2020-07-06,PG,121.7699966430664,122.41000366210938,120.87999725341797,111.57792663574219,6023300.0,0.0,0.9278149537717013,111.50603785535245,105.37418065050693,55.16561886826473,176.97297706825984,14.814465515597695,107.72533747355143,107.29179611206055,27.940000534057617,21.86986944471122 106105,2020-07-06,TRV,115.26000213623047,116.37999725341797,113.33000183105469,106.33859252929688,1329600.0,0.0,1.2553390715809627,115.34835645213735,99.35592287525523,53.20659028120854,18.319385284042177,4.658839687478564,105.43064829508464,98.37874259948731,27.940000534057617,21.86986944471122 106106,2020-07-06,UNH,303.0,303.489990234375,299.3299865722656,289.2169189453125,2395000.0,0.0,1.3329178451741086,295.26953602842957,266.58227061219543,54.76221054343342,50.89712267459683,8.954735394785708,283.17595825195315,277.27186431884763,27.940000534057617,21.86986944471122 106107,2020-07-06,V,198.72999572753906,199.17999267578125,195.67999267578125,193.3679656982422,7292200.0,0.0,1.3918348137528085,196.3495738110748,183.42059220455022,55.27316452937301,91.9804873271156,15.940070067704434,190.0561971028646,181.1324030558268,27.940000534057617,21.86986944471122 106108,2020-07-06,VZ,55.349998474121094,55.43000030517578,54.90999984741211,45.66952896118164,11231100.0,0.0,-0.3490210296642502,48.4419678806322,43.84289234885998,48.52896789275806,-40.969541509122124,6.478968340136706,46.211050033569336,46.49462439219157,27.940000534057617,21.86986944471122 106109,2020-07-06,WBA,42.650001525878906,43.810001373291016,42.630001068115234,37.07305145263672,8235600.0,0.0,-0.07976289269306847,39.2964420230119,33.86958046844318,50.29745316065721,27.114129085744118,3.802944983370684,36.6865172068278,36.302496655782065,27.940000534057617,21.86986944471122 106110,2020-07-06,WMT,119.80000305175781,119.87000274658203,118.22000122070312,113.02877044677734,7231700.0,0.0,-0.8062908818082377,116.04402768170345,111.54320300066959,46.959009800773586,-75.55876919961284,1.5395085106930984,114.95077514648438,117.2405008951823,27.940000534057617,21.86986944471122 106111,2020-07-07,AAPL,93.85250091552734,94.65499877929688,93.05750274658203,91.35356903076172,112424400.0,1.0,3.0230597729209876,92.56612065026087,82.07925364783483,64.55880555794977,121.47961329172715,41.88796671104695,84.59504013061523,78.45649579366048,29.43000030517578,61.11853855898555 106112,2020-07-07,AMGN,253.60000610351562,258.9100036621094,252.08999633789062,228.77305603027344,2365900.0,1.0,6.175134291414082,234.20734545469205,189.72457898378454,59.68450395128319,194.37004467678116,49.569519344792155,208.93704223632812,209.19424641927083,29.43000030517578,61.11853855898555 106113,2020-07-07,AXP,95.44000244140625,95.5199966430664,92.62999725341797,89.06623840332031,5564200.0,1.0,-0.7619080153475153,104.01933675654246,85.54335092656302,47.951597985052395,-100.02196508101444,10.337525313576258,95.5937723795573,88.87232081095378,29.43000030517578,61.11853855898555 106114,2020-07-07,BA,185.07000732421875,185.07000732421875,178.64999389648438,178.8800048828125,37105300.0,1.0,4.129125183657834,209.68718824793675,164.70381517003202,50.5210776936373,-0.642133025955709,13.603356297224355,181.06400146484376,157.4026677449544,29.43000030517578,61.11853855898555 106115,2020-07-07,CAT,127.73999786376953,128.75,126.80000305175781,117.68778228759766,2018100.0,1.0,1.4178939827725827,123.258226533197,110.97839990112918,53.27408117359123,26.24194015781406,12.113968444594619,116.73481165568033,110.06810722351074,29.43000030517578,61.11853855898555 106116,2020-07-07,CRM,197.66000366210938,200.22000122070312,196.2100067138672,196.3800048828125,5431500.0,1.0,5.264471950205177,199.40212098793822,171.18487852378055,59.57809179682636,162.47913209490193,40.293304581317344,182.07766723632812,173.21333287556965,29.43000030517578,61.11853855898555 106117,2020-07-07,CSCO,46.119998931884766,46.290000915527344,45.560001373291016,41.32155227661133,17102800.0,1.0,0.26316438679540965,42.973793858014965,39.498195582903,52.738970115557265,-16.94176081118156,5.537132795139964,41.482414627075194,39.91311486562093,29.43000030517578,61.11853855898555 106118,2020-07-07,CVX,87.81999969482422,88.08000183105469,86.1500015258789,74.77165985107422,5898000.0,1.0,-1.1463081332937293,85.04722886269221,72.12748656089178,46.92363421767883,-117.20704525963653,16.95789897695919,79.96234537760417,78.0795384724935,29.43000030517578,61.11853855898555 106119,2020-07-07,DIS,113.62999725341797,115.08000183105469,112.61000061035156,113.62999725341797,10836500.0,1.0,-0.8074771415618756,122.6054087155205,107.535590887751,49.694653610571784,-59.94307757939862,0.4048923254338964,117.11433308919271,111.93633308410645,29.43000030517578,61.11853855898555 106120,2020-07-07,GS,205.5,205.7100067138672,199.19000244140625,184.4120635986328,2853500.0,1.0,0.7587553629873582,200.27685368547031,174.3915514658969,51.307928739507354,-29.92547424165168,11.870785994096657,188.64957224527996,176.7289731343587,29.43000030517578,61.11853855898555 106121,2020-07-07,HD,247.3699951171875,250.77999877929688,247.07000732421875,229.024658203125,2927800.0,1.0,1.9406450616051245,237.35341675747782,221.28106963168233,54.94614791205512,3.7083671914475316,9.89823915865639,229.61398518880208,216.78402099609374,29.43000030517578,61.11853855898555 106122,2020-07-07,HON,146.0,146.10000610351562,144.25999450683594,136.0224151611328,2622000.0,1.0,0.018857945885400795,145.31653881778442,128.26895617733277,50.375875649437965,-43.86875965272079,3.0832584788164774,138.57891947428385,132.32717717488606,29.43000030517578,61.11853855898555 106123,2020-07-07,IBM,113.76673126220703,114.25430297851562,112.17017364501953,95.58867645263672,4474893.0,1.0,-1.051316834528052,105.25526035367793,92.20548870027716,46.88846667579658,-95.23261506789964,10.919444699964158,100.32717895507812,99.02661768595378,29.43000030517578,61.11853855898555 106124,2020-07-07,INTC,59.06999969482422,59.56999969482422,58.13999938964844,52.849430084228516,15996500.0,1.0,-0.5000899245156774,56.87624506495676,51.489984946029566,47.966213127689656,-86.3748538448047,15.418940106498988,55.07753372192383,54.443248685201006,29.43000030517578,61.11853855898555 106125,2020-07-07,JNJ,141.38999938964844,143.97000122070312,141.22999572753906,131.0390625,5622600.0,1.0,-1.0141931121034418,134.908116748322,125.99122941256671,49.50003595272896,-31.07546605827573,5.0075726163588765,131.91692377726238,133.93471247355143,29.43000030517578,61.11853855898555 106126,2020-07-07,JPM,93.81999969482422,94.0999984741211,92.0,83.99642181396484,25757200.0,1.0,-1.1240911745378952,96.47644013604032,79.78325606146943,46.952836927842625,-104.81609330643845,10.109200487734318,89.60791269938152,85.90473276774088,29.43000030517578,61.11853855898555 106127,2020-07-07,KO,45.0,45.5,44.79999923706055,40.94048309326172,13043600.0,1.0,-0.33182514857873713,43.64122929824133,39.112808177344604,47.62840841009876,-67.82065020654579,10.86484684927698,41.80084648132324,41.41670557657878,29.43000030517578,61.11853855898555 106128,2020-07-07,MCD,187.3699951171875,187.85000610351562,185.25,172.74537658691406,2399600.0,1.0,-0.42476561628578224,182.76747963309694,165.7808480036218,50.33774780341427,-41.172090312171214,0.3740549107929705,175.2220031738281,171.37165654500325,29.43000030517578,61.11853855898555 106129,2020-07-07,MMM,156.0800018310547,157.10000610351562,154.69000244140625,135.46722412109375,1571700.0,1.0,0.4092801410615152,143.7989637470777,131.18845232958247,51.0507584655001,-49.896965397671124,5.098071202503967,138.17591247558593,132.59757486979166,29.43000030517578,61.11853855898555 106130,2020-07-07,MRK,75.38167572021484,76.03053283691406,74.9904556274414,67.7760238647461,6956414.0,1.0,0.022439214692113296,69.83672086789944,63.384381274434546,50.85186796708605,23.060653352635665,13.245728861868589,67.29182154337565,67.56692581176758,29.43000030517578,61.11853855898555 106131,2020-07-07,MSFT,210.4499969482422,214.6699981689453,207.99000549316406,202.19570922851562,33600700.0,1.0,5.758494822839538,205.3348091077224,178.93122330194555,61.98315089185597,153.212978521148,47.12911253149716,187.626296488444,180.1464396158854,29.43000030517578,61.11853855898555 106132,2020-07-07,NKE,99.22000122070312,99.55000305175781,96.91999816894531,94.0239486694336,6352900.0,1.0,0.5316132128834568,100.14697788214379,90.67310878777808,51.77726618152372,-45.94943735718953,12.734531199639726,96.07051849365234,90.74817403157552,29.43000030517578,61.11853855898555 106133,2020-07-07,PG,121.30000305175781,123.25,120.88999938964844,112.11917114257812,6866300.0,1.0,1.0996623665096337,112.05470689521638,105.11631437553558,55.75971948994336,188.0107262980639,19.553189396042644,108.01950302124024,107.4189966837565,29.43000030517578,61.11853855898555 106134,2020-07-07,TRV,113.58999633789062,113.81999969482422,111.9800033569336,104.39875030517578,1222600.0,1.0,1.0649706066462556,112.98712272054965,100.35555382363981,51.68366059139823,-24.011594029505527,0.5415743884135784,105.83423207600912,98.43240127563476,29.43000030517578,61.11853855898555 106135,2020-07-07,UNH,300.6600036621094,303.55999755859375,295.95001220703125,283.3333435058594,2075700.0,1.0,1.3261031238674832,293.3350356563614,267.4181229129745,52.60196216394984,16.708930756888826,2.7759166681199243,283.4291687011719,277.80756352742515,29.43000030517578,61.11853855898555 106136,2020-07-07,V,196.80999755859375,198.89999389648438,193.80999755859375,189.8870086669922,7660100.0,1.0,1.2913315521262803,195.5895419181167,183.65261506430517,53.18067761366788,31.38234882834274,9.781396840846359,190.16505686442056,181.47137578328451,29.43000030517578,61.11853855898555 106137,2020-07-07,VZ,54.91999816894531,55.33000183105469,54.79999923706055,45.504180908203125,13319700.0,1.0,-0.3258298513945306,48.15176334330945,43.880939293409305,48.035711200042115,-53.02388856323115,8.036961943780744,46.236954879760745,46.461554590861006,29.43000030517578,61.11853855898555 106138,2020-07-07,WBA,42.77000045776367,42.880001068115234,42.119998931884766,36.265628814697266,5140200.0,1.0,-0.07551852997264064,38.41546517736781,34.33825338952673,48.78082785792439,-24.49096717472265,0.741102491715885,36.76153399149577,36.28435764312744,29.43000030517578,61.11853855898555 106139,2020-07-07,WMT,118.44999694824219,127.55000305175781,118.22000122070312,120.69142150878906,31152700.0,1.0,-0.18892800645330965,117.84875093975182,110.28133176288489,57.20619045294636,125.35621244227501,36.42718280549416,115.0338030497233,117.33055458068847,29.43000030517578,61.11853855898555 106140,2020-07-08,AAPL,94.18000030517578,95.375,94.08999633789062,93.48118591308594,117092000.0,2.0,3.171510423729586,93.49874034475364,82.0628899042698,66.46091232576256,134.30687963842738,44.686146536011144,85.12318979899088,78.90121447245279,28.079999923706055,19.12572837694045 106141,2020-07-08,AMGN,253.14999389648438,253.97999572753906,249.25,227.36331176757812,1993700.0,2.0,6.311219219143027,236.02909964904745,190.31481819763223,58.90673898480484,150.34517794700244,41.76616664298221,209.81634775797525,209.71820729573568,28.079999923706055,19.12572837694045 106142,2020-07-08,AXP,91.97000122070312,93.0999984741211,90.70999908447266,88.96092224121094,6382100.0,2.0,-0.9479455970525379,102.11161586012312,85.81730641160539,47.88839183474613,-120.82845912106085,15.923487317108956,95.56204503377279,88.9198501586914,28.079999923706055,19.12572837694045 106143,2020-07-08,BA,179.0500030517578,181.5800018310547,175.50999450683594,180.0800018310547,38116200.0,2.0,3.592836403494431,203.21255337439584,167.51244967736199,50.766993870859906,-14.843762880676236,9.678945809920927,182.2423350016276,157.94850107828776,28.079999923706055,19.12572837694045 106144,2020-07-08,CAT,129.3300018310547,129.3300018310547,126.47000122070312,118.5482406616211,2279500.0,2.0,1.4308543702460668,122.06995328112538,111.60598894909924,53.82195913389295,28.63721163815306,13.814598665273145,117.06542282104492,110.29984919230144,28.079999923706055,19.12572837694045 106145,2020-07-08,CRM,198.0,201.1999969482422,197.35000610351562,200.27999877929688,4233700.0,2.0,5.728275640486032,201.2464252113783,171.91257442241076,61.04960151760635,162.419994340168,41.694414090796805,182.86966705322266,174.00966618855793,28.079999923706055,19.12572837694045 106146,2020-07-08,CSCO,45.59000015258789,46.06999969482422,45.31999969482422,41.484554290771484,15020800.0,2.0,0.25266085504361513,42.63922170382453,39.66392809170769,53.118208226240746,-29.198907261947806,2.36164411625449,41.52227414449056,39.98725414276123,28.079999923706055,19.12572837694045 106147,2020-07-08,CVX,86.38999938964844,87.80000305175781,85.88999938964844,74.80632781982422,6736400.0,2.0,-1.2376581621122966,82.87321219506843,72.98643593725579,46.95604911697018,-113.05302369519114,17.951059048281685,79.76164881388347,78.11806793212891,28.079999923706055,19.12572837694045 106148,2020-07-08,DIS,113.4800033569336,117.12999725341797,112.80999755859375,116.66000366210938,13629500.0,2.0,-0.5064382569347146,121.06360640492527,108.35439362559232,51.806064758390406,-25.937243295670278,7.199800412858168,116.97133331298828,112.15566647847494,28.079999923706055,19.12572837694045 106149,2020-07-08,GS,199.5399932861328,203.25,199.02000427246094,187.0853729248047,2789700.0,2.0,0.83756762339587,197.625208670455,175.5770389491739,52.18386083548568,-34.90638998871822,11.540193328178875,188.87798868815105,177.1018040974935,28.079999923706055,19.12572837694045 106150,2020-07-08,HD,247.8699951171875,249.7899932861328,246.22000122070312,230.7097930908203,2294000.0,2.0,1.9052927091825609,236.00445910311242,221.9272547640751,55.69925818250279,-0.617775051318906,7.571273557012112,229.86488596598306,217.57968826293944,28.079999923706055,19.12572837694045 106151,2020-07-08,HON,144.42999267578125,145.92999267578125,143.91000366210938,136.6041259765625,3587800.0,2.0,0.07536284162560491,142.77327085802972,129.63843415906013,50.708892243676964,-43.72989404281236,4.111153747738866,138.59924875895183,132.46259536743165,28.079999923706055,19.12572837694045 106152,2020-07-08,IBM,112.86807250976562,113.42256164550781,111.35755157470703,95.69435119628906,5431669.0,2.0,-1.1166767636463106,103.44595755005055,92.86362954711741,46.99013104170753,-99.09559229443423,13.93065306246036,100.21742808024088,99.001730855306,28.079999923706055,19.12572837694045 106153,2020-07-08,INTC,58.45000076293945,58.70000076293945,57.93000030517578,53.12133026123047,13277900.0,2.0,-0.5078898250533399,56.3242217109559,51.64049462815544,48.45936962379126,-92.87981076019689,17.18062803597135,54.964844131469725,54.44686991373698,28.079999923706055,19.12572837694045 106154,2020-07-08,JNJ,142.8699951171875,143.38999938964844,141.6999969482422,131.42431640625,6257400.0,2.0,-0.8243337410498555,134.51187824459424,126.14071040897021,49.961077170722845,-26.691602045967866,5.007572616358886,131.87747980753582,134.00293362935383,28.079999923706055,19.12572837694045 106155,2020-07-08,JPM,92.29000091552734,93.33999633789062,91.80000305175781,84.88804626464844,18762200.0,2.0,-1.125432208567517,93.86603343440623,80.9221562628594,47.632484904187855,-102.73637321305294,10.797844668008844,89.55953013102213,85.84494972229004,28.079999923706055,19.12572837694045 106156,2020-07-08,KO,45.13999938964844,45.18000030517578,44.470001220703125,40.81370544433594,13851200.0,2.0,-0.3146271333448425,43.13465311140248,39.30344694047741,47.3070154339035,-77.99686982902655,14.641774524231918,41.782582982381186,41.39500986735026,28.079999923706055,19.12572837694045 106157,2020-07-08,MCD,185.5,187.22999572753906,184.75,172.77330017089844,2776400.0,2.0,-0.38213429073633165,180.30718902218254,166.97032562625495,50.35639665595742,-47.72807243174722,1.37053531647356,175.2912384033203,171.47892176310222,28.079999923706055,19.12572837694045 106158,2020-07-08,MMM,155.07000732421875,155.60000610351562,153.8699951171875,135.25721740722656,1662000.0,2.0,0.26499987803279623,141.9516446515027,131.97527490416138,50.888775551767246,-73.129691786655,2.2123402438519366,138.24883015950522,132.73783429463705,28.079999923706055,19.12572837694045 106159,2020-07-08,MRK,75.02862548828125,75.34351348876953,73.9312973022461,67.08724975585938,8211394.0,2.0,0.028622475766411526,69.19710531219964,63.7061852456617,49.72909683796975,-8.528014156981401,3.894307356794248,67.32824935913087,67.53844388326009,28.079999923706055,19.12572837694045 106160,2020-07-08,MSFT,210.07000732421875,213.25999450683594,208.69000244140625,206.64256286621094,33600000.0,2.0,6.144328175051044,207.40623380951556,179.09584596343367,63.84917927356127,152.1085768822265,47.12911253149716,188.63800201416015,180.91961669921875,28.079999923706055,19.12572837694045 106161,2020-07-08,NKE,97.5,98.9800033569336,96.95999908447266,95.7384033203125,5634600.0,2.0,0.5413719788642766,99.57986985964712,90.87310941891732,53.179549686937214,-35.314161275765585,12.734531199639736,96.14995854695638,90.98371251424153,28.079999923706055,19.12572837694045 106162,2020-07-08,PG,122.1500015258789,123.23999786376953,122.0,112.73377990722656,6494100.0,2.0,1.2707975073844011,112.72798037743388,104.86043667578878,56.437809031894034,201.3879446934892,19.55318939604264,108.35158564249674,107.5368485768636,28.079999923706055,19.12572837694045 106163,2020-07-08,TRV,111.91999816894531,113.77999877929688,111.5,105.0484619140625,1591200.0,2.0,0.955513953555652,110.47620176951713,101.73041367848091,52.15812116245621,-31.027221918238308,2.385115167948837,106.15928319295247,98.54790534973145,28.079999923706055,19.12572837694045 106164,2020-07-08,UNH,297.3500061035156,300.8699951171875,295.67999267578125,284.9665832519531,1987400.0,2.0,1.435938599753058,291.41304202062963,268.4304607869875,53.13287460796301,10.806536676689243,2.2805828196520985,283.57990214029945,278.38031005859375,28.079999923706055,19.12572837694045 106165,2020-07-08,V,195.0800018310547,195.52000427246094,193.1199951171875,190.7377166748047,8368000.0,2.0,1.2657363984594667,194.93689206192948,183.9131689732268,53.6245333421695,-2.360908483662332,7.528450534346076,190.22535451253256,181.90099232991537,28.079999923706055,19.12572837694045 106166,2020-07-08,VZ,55.11000061035156,55.439998626708984,54.81999969482422,45.785274505615234,15320800.0,2.0,-0.2815235432540888,47.870921169407026,43.95674721133028,48.94826311155221,-46.04761279345685,6.146744806105135,46.26671803792318,46.44377956390381,28.079999923706055,19.12572837694045 106167,2020-07-08,WBA,43.47999954223633,43.47999954223633,41.939998626708984,36.325748443603516,7448300.0,2.0,-0.06653669670374285,37.90767989689482,34.5892069286667,48.899512894712466,-16.593732107867417,4.515531817593629,36.76525599161784,36.26538054148356,28.079999923706055,19.12572837694045 106168,2020-07-08,WMT,128.0,128.1300048828125,124.4000015258789,118.30516815185547,17405700.0,2.0,0.10655748857313085,118.41352657267203,110.0103221516932,53.854415537544924,176.08352236980983,38.28993682284057,115.05218353271485,117.32562306722005,28.079999923706055,19.12572837694045 106169,2020-07-09,AAPL,96.26249694824219,96.31749725341797,94.67250061035156,93.88318634033203,125642800.0,3.0,3.2837437548986372,94.44397584010842,81.85717925022361,66.80909089193699,138.22580469691766,48.1778362869668,85.65346501668294,79.2964080810547,29.260000228881836,38.690713358397 106170,2020-07-09,AMGN,250.25,253.8300018310547,248.83999633789062,227.42657470703125,1739600.0,3.0,6.350962354623306,237.66533660287558,190.89627380972206,58.931583300338254,134.56147848948214,40.63386612337308,210.6251647949219,210.11560974121093,29.260000228881836,38.690713358397 106171,2020-07-09,AXP,92.51000213623047,93.20999908447266,89.58000183105469,86.72969818115234,4484500.0,3.0,-1.2608881220163823,101.25167042249224,85.23027080065229,46.543802888631035,-126.3668344946452,19.094553346046624,95.23637288411459,88.9610149383545,29.260000228881836,38.690713358397 106172,2020-07-09,BA,179.6699981689453,180.75,172.80999755859375,173.27999877929688,33514500.0,3.0,2.589272740793234,200.32510694740077,167.3868956160758,49.32975791247119,-39.040014363873844,6.303521887803449,183.03433481852213,158.48650105794272,29.260000228881836,38.690713358397 106173,2020-07-09,CAT,127.54000091552734,128.35000610351562,125.12000274658203,116.32771301269531,2663500.0,3.0,1.2475663785204318,121.0206275000412,112.03449334956818,52.18834646255973,-4.635397938100426,8.586618219482897,117.16750513712564,110.45882733662923,29.260000228881836,38.690713358397 106174,2020-07-09,CRM,202.02000427246094,202.82000732421875,195.63999938964844,200.74000549316406,6062800.0,3.0,6.063070797903578,203.3055386733288,171.7174608994251,61.22185059455478,147.8145864245962,35.75239719706986,183.67433369954426,174.72683283487956,29.260000228881836,38.690713358397 106175,2020-07-09,CSCO,46.599998474121094,47.20000076293945,46.220001220703125,42.29051971435547,26027700.0,3.0,0.30584580435538555,42.56377724810919,39.70773459271112,54.96658446409565,57.30167619187506,15.203080997383669,41.555455144246416,40.05146516164144,29.260000228881836,38.690713358397 106176,2020-07-09,CVX,85.97000122070312,86.31999969482422,82.69000244140625,71.67892456054688,8833600.0,3.0,-1.5446037932701984,81.9494494668152,72.62458541477659,44.424177728576126,-155.8187953478846,29.10598827015447,79.43937962849935,78.10874290466309,29.260000228881836,38.690713358397 106177,2020-07-09,DIS,116.51000213623047,117.8499984741211,115.37999725341797,116.80999755859375,13582900.0,3.0,-0.25284487972170666,119.84938837385238,109.03161138200699,51.909429373940995,-1.9303382735154497,9.765716262590127,116.81399993896484,112.33533312479655,29.260000228881836,38.690713358397 106178,2020-07-09,GS,202.11000061035156,202.5,195.0,182.07174682617188,3160100.0,3.0,0.4898228095982802,195.743090442079,175.91529426251083,50.424011180554814,-71.40653596834888,3.7872518662097385,188.52254689534504,177.40562998453777,29.260000228881836,38.690713358397 106179,2020-07-09,HD,249.66000366210938,250.50999450683594,246.35000610351562,229.58946228027344,2994700.0,3.0,1.7665111409538952,234.98851433119964,222.3422809568863,55.066195692222664,-5.572206646250937,9.310008864958558,229.92872009277343,218.22813135782877,29.260000228881836,38.690713358397 106180,2020-07-09,HON,144.74000549316406,145.52000427246094,141.3300018310547,132.64459228515625,3167200.0,3.0,-0.1970860142072013,141.03294597097081,130.18245014719324,48.42084220213882,-76.9679174514185,11.506970662196485,138.3734359741211,132.49088338216146,29.260000228881836,38.690713358397 106181,2020-07-09,IBM,112.81070709228516,112.81070709228516,110.13384246826172,94.06842041015625,4982098.0,3.0,-1.2848629045712698,101.88151079662084,93.27691510669946,45.60079767999505,-111.26682626119953,18.372345515310048,99.95104573567708,98.91284383138021,29.260000228881836,38.690713358397 106182,2020-07-09,INTC,58.20000076293945,58.75,57.70000076293945,52.94911575317383,20683700.0,3.0,-0.5219508494784861,55.23192621292058,52.23882841049251,48.16030020151925,-92.92394165632548,19.152132173240343,54.80955581665039,54.4181796391805,29.260000228881836,38.690713358397 106183,2020-07-09,JNJ,142.75999450683594,144.42999267578125,140.5800018310547,130.70883178710938,5738600.0,3.0,-0.7232651009700817,133.47240916890155,126.69308384257305,49.09987409639567,-31.99207057879397,10.790817649214363,131.80409418741863,133.96418240865071,29.260000228881836,38.690713358397 106184,2020-07-09,JPM,93.5199966430664,94.12000274658203,90.77999877929688,83.0501708984375,25600800.0,3.0,-1.260268578304803,92.25912842260084,81.27744231714524,46.365776231274424,-106.76738268923124,14.374088834593296,89.28318913777669,85.79493306477865,29.260000228881836,38.690713358397 106185,2020-07-09,KO,45.04999923706055,45.04999923706055,43.83000183105469,39.76325225830078,16087100.0,3.0,-0.3813642458413682,42.67858841997326,39.372630375803105,44.720392156938075,-104.35716634071751,21.534636336295474,41.71015955607096,41.32604268391927,29.260000228881836,38.690713358397 106186,2020-07-09,MCD,186.22000122070312,186.58999633789062,182.6199951171875,171.36024475097656,2333500.0,3.0,-0.45710124249922046,178.54293629941492,167.66828653994054,49.38558013874417,-71.22791549289721,8.60441797399946,175.22471872965494,171.50307083129883,29.260000228881836,38.690713358397 106187,2020-07-09,MMM,153.9199981689453,154.72000122070312,151.0399932861328,132.51844787597656,2190000.0,3.0,-0.06953749723791702,140.78195831492528,132.05558593556302,48.79981264750871,-115.97839643581779,7.189067920605799,138.05341339111328,132.77844123840333,29.260000228881836,38.690713358397 106188,2020-07-09,MRK,74.37023162841797,74.7614517211914,72.5572509765625,66.02825164794922,7966058.0,3.0,-0.051337752521689595,68.4956750605669,64.02575972336865,48.04197365137116,-47.292102247481346,6.780648012394086,67.32111994425456,67.45956840515137,29.260000228881836,38.690713358397 106189,2020-07-09,MSFT,216.3300018310547,216.3800048828125,211.47000122070312,208.08924865722656,33121700.0,3.0,6.492003563388323,209.67946430714142,178.51980021922577,64.43665425362293,162.03981192939645,51.714262878787366,189.6901641845703,181.5847417195638,29.260000228881836,38.690713358397 106190,2020-07-09,NKE,98.55000305175781,98.91000366210938,96.37000274658203,93.94644927978516,6282300.0,3.0,0.3999003537773831,98.99947779488643,90.95659825491826,51.5584563315631,-61.252214528467775,15.185480518329378,96.06499404907227,91.14091389973959,29.260000228881836,38.690713358397 106191,2020-07-09,PG,122.81999969482422,123.9800033569336,121.80999755859375,112.35768127441406,5341000.0,3.0,1.3603935529464337,113.18391649461225,104.7026420381026,55.89546853142275,185.8960320242826,23.819238064835517,108.61425501505533,107.57234026590983,29.260000228881836,38.690713358397 106192,2020-07-09,TRV,113.37999725341797,113.37999725341797,109.08999633789062,102.13407135009766,1506400.0,3.0,0.6263812720594899,109.24263786543395,101.94857841264223,49.8849805898856,-74.61184864023751,11.21745706941669,106.28085149129232,98.59025014241537,29.260000228881836,38.690713358397 106193,2020-07-09,UNH,295.1000061035156,298.54998779296875,287.5,278.0898742675781,3061700.0,3.0,0.9570586849582696,289.596612365549,268.978616516287,50.66119630710814,-47.68371626906391,11.527582378269527,283.21991170247395,278.72765146891277,29.260000228881836,38.690713358397 106194,2020-07-09,V,195.0,195.49000549316406,189.9499969482422,187.94122314453125,8548200.0,3.0,1.0081767639869668,193.6009130744155,184.44051301201026,51.94975713698951,-65.89161435401039,2.316537946150329,190.20547231038412,182.19240493774413,29.260000228881836,38.690713358397 106195,2020-07-09,VZ,54.650001525878906,54.650001525878906,53.75,45.095550537109375,17618400.0,3.0,-0.29862309370004425,47.49321130720563,44.04474302323871,46.8594600610009,-100.90737290928988,20.593285814688723,46.25034116109212,46.394253667195635,29.260000228881836,38.690713358397 106196,2020-07-09,WBA,40.20000076293945,40.25,38.04999923706055,33.50833511352539,28780400.0,3.0,-0.2834923158103706,37.87845102807892,34.16576055029022,43.961078556134154,-207.60726317466845,23.242326376491476,36.651871871948245,36.167313194274904,29.260000228881836,38.690713358397 106197,2020-07-09,WMT,125.61000061035156,128.17999267578125,124.94999694824219,121.45198059082031,14257200.0,3.0,0.5878766608494459,119.823823972424,109.22653537205842,57.2698342890218,201.2217390628202,38.45607427287908,115.2191899617513,117.31476872762045,29.260000228881836,38.690713358397 106198,2020-07-10,AAPL,95.33499908447266,95.9800033569336,94.70500183105469,94.04741668701172,90257200.0,4.0,3.3473552670323414,94.93010605246347,82.54222976296622,66.95407448522025,131.357686889914,48.177836286966816,86.18807017008463,79.70501352945963,27.290000915527344,21.754455427080593 106199,2020-07-10,AMGN,250.64999389648438,251.57000732421875,247.07000732421875,225.058837890625,1326100.0,4.0,6.120845209264928,238.14706889972348,193.13831012859686,57.583666578356286,108.82330107514356,35.634601373890696,211.37554117838542,210.5483523050944,27.290000915527344,21.754455427080593 106200,2020-07-10,AXP,90.31999969482422,93.30999755859375,89.81999969482422,89.27692413330078,4400900.0,4.0,-1.2885044046854262,101.19824889706848,84.81211105776549,48.25948787110996,-103.74884485178553,18.671148890862558,95.096337890625,89.11771748860677,27.290000915527344,21.754455427080593 106201,2020-07-10,BA,171.6999969482422,179.3300018310547,169.75,178.44000244140625,40955600.0,4.0,2.185121755987126,199.6480470266938,168.90795578092337,50.43134272688926,-45.012854531744,2.482527610052692,183.98833465576172,159.0275011698405,27.290000915527344,21.754455427080593 106202,2020-07-10,CAT,125.97000122070312,128.22999572753906,125.81999969482422,118.43721008300781,2691400.0,4.0,1.2580263635065307,120.96122363626273,112.69158703268258,53.573201534032926,10.710932625654628,8.586618219482892,117.39171600341797,110.728599802653,27.290000915527344,21.754455427080593 106203,2020-07-10,CRM,200.05999755859375,200.72999572753906,197.0800018310547,198.8800048828125,3783200.0,4.0,6.107903755192382,203.64338069692963,174.06261905892973,60.109956094092055,127.30909319815737,35.752397197069875,184.26700032552083,175.4476661682129,27.290000915527344,21.754455427080593 106204,2020-07-10,CSCO,46.72999954223633,46.91999816894531,46.2400016784668,42.25429916381836,13775700.0,4.0,0.341140113267862,42.49002964539056,40.083159899287175,54.866018386155794,44.94351391147408,15.203080997383664,41.59821090698242,40.13394095102946,27.290000915527344,21.754455427080593 106205,2020-07-10,CVX,82.5,85.41999816894531,82.5,73.83605194091797,6218100.0,4.0,-1.5954074022301796,82.01749565954015,72.19788443689541,46.48317420341042,-134.5554751144066,29.712508369236623,79.2765121459961,78.16553713480631,27.290000915527344,21.754455427080593 106206,2020-07-10,DIS,116.83000183105469,119.44000244140625,116.20999908447266,119.33999633789062,14207900.0,4.0,0.1505440777505953,120.53351694097655,109.01748250970705,53.644244301904976,29.86913972409686,15.294549930815245,116.90033315022787,112.6014996846517,27.290000915527344,21.754455427080593 106207,2020-07-10,GS,196.8699951171875,206.32000732421875,196.8300018310547,190.14718627929688,4414800.0,4.0,0.8559857430876434,195.9909691762624,176.7247122812571,53.06158866136292,-14.243102009447224,10.132370889767678,188.69490763346354,177.8396031697591,27.290000915527344,21.754455427080593 106208,2020-07-10,HD,248.2899932861328,250.3300018310547,246.63999938964844,231.5802001953125,2745300.0,4.0,1.7964532657242955,234.69134066714105,223.62462918149174,55.985758624467444,9.507481412971641,9.310008864958558,230.12702280680338,219.04306081136068,27.290000915527344,21.754455427080593 106209,2020-07-10,HON,141.6300048828125,143.1199951171875,140.89999389648438,133.657958984375,2325000.0,4.0,-0.3274587313555628,141.0389486375998,130.08355502450956,49.02973956158563,-81.50517428221846,12.706525180405295,138.21361541748047,132.62532119750978,27.290000915527344,21.754455427080593 106210,2020-07-10,IBM,110.42064666748047,113.35564422607422,110.21988677978516,96.21465301513672,4482842.0,4.0,-1.2307809222254633,101.87486310557449,93.31120409413253,47.71185971160549,-88.3267129060351,15.534150333103728,99.78357467651367,98.92951939900716,27.290000915527344,21.754455427080593 106211,2020-07-10,INTC,57.95000076293945,59.689998626708984,57.83000183105469,53.955169677734375,17742300.0,4.0,-0.4467641498525836,55.21769064461205,52.237656035075446,50.02422575968316,-59.313752257071506,7.927741073314815,54.74399655659993,54.43314469655355,27.290000915527344,21.754455427080593 106212,2020-07-10,JNJ,142.75,142.8699951171875,141.42999267578125,130.59873962402344,4282400.0,4.0,-0.6446202124817546,133.5235234634819,126.77956720424274,48.96552228414339,-36.3501623430805,10.790817649214354,131.6634386698405,133.89884707132975,27.290000915527344,21.754455427080593 106213,2020-07-10,JPM,92.0,96.83999633789062,91.87000274658203,87.59028625488281,28954200.0,4.0,-0.9893731292565633,92.25898843046414,81.27741064790499,49.77876590147064,-58.1699661057395,2.643668714431623,89.20353876749674,85.89131787618001,27.290000915527344,21.754455427080593 106214,2020-07-10,KO,43.880001068115234,45.25,43.86000061035156,40.886146545410156,15627800.0,4.0,-0.33972951340296476,42.67915011798289,39.37387913311574,47.87221863387858,-74.1303470787439,18.342290360108436,41.66439692179362,41.295383834838866,27.290000915527344,21.754455427080593 106215,2020-07-10,MCD,183.77999877929688,185.44000244140625,183.00999450683594,171.87152099609375,2714100.0,4.0,-0.46984133338671086,178.41600043152806,167.55072777892116,49.74820184265705,-68.59035997256073,8.604417973999476,175.14415079752604,171.63039830525716,27.290000915527344,21.754455427080593 106216,2020-07-10,MMM,151.69000244140625,153.25,150.99000549316406,133.74346923828125,1954500.0,4.0,-0.23312447748284626,140.74476767578582,132.1339020629837,49.754189751202816,-110.88065270871702,7.3499753353783674,137.9376220703125,132.91137682596843,27.290000915527344,21.754455427080593 106217,2020-07-10,MRK,73.23473358154297,73.8072509765625,72.90076446533203,66.06269836425781,5161400.0,4.0,-0.11065172321256966,68.49540211107009,64.02517360304122,48.10122104684364,-51.50757596016982,6.780648012394091,67.27271423339843,67.39222920735678,27.290000915527344,21.754455427080593 106218,2020-07-10,MSFT,213.6199951171875,214.0800018310547,211.0800018310547,207.45811462402344,26177600.0,4.0,6.640068989626258,210.78940303209805,180.0702008497379,63.96751547042264,141.72853930706265,49.976336772685116,190.73455810546875,182.26871719360352,27.290000915527344,21.754455427080593 106219,2020-07-10,NKE,97.0,98.05000305175781,95.72000122070312,94.91508483886719,3967000.0,4.0,0.3617735655731025,98.91596311468359,91.31326509576562,52.370347066265815,-63.74611718232516,17.901033926427882,96.0577293395996,91.35339050292968,27.290000915527344,21.754455427080593 106220,2020-07-10,PG,122.56999969482422,124.5,122.47000122070312,113.6511459350586,6752600.0,4.0,1.518269190598346,113.87886721187334,104.7076341003825,57.35348201133317,194.65587566130293,26.73752411269425,108.85368474324544,107.62544072469076,27.290000915527344,21.754455427080593 106221,2020-07-10,TRV,110.23999786376953,114.23999786376953,110.20999908447266,105.66104888916016,1073600.0,4.0,0.6427298720425938,109.11336448275992,102.38321449673228,52.477838621378815,-42.19266162397475,7.506885113868048,106.49632161458334,98.78127161661784,27.290000915527344,21.754455427080593 106222,2020-07-10,UNH,294.239990234375,294.239990234375,287.1000061035156,278.1566467285156,2391600.0,4.0,0.5762877949235872,289.0306801412069,270.3770926859415,50.68424012078551,-59.83455526442655,12.147538368531704,282.8558095296224,278.8989013671875,27.290000915527344,21.754455427080593 106223,2020-07-10,V,191.64999389648438,192.82000732421875,189.44000244140625,188.27366638183594,7674200.0,4.0,0.8214155221312467,193.32360259798958,185.07667053433465,52.13360176595498,-89.54442925413736,3.8307896036920663,190.1497375488281,182.6302495320638,27.290000915527344,21.754455427080593 106224,2020-07-10,VZ,53.84000015258789,54.58000183105469,53.84000015258789,45.55537414550781,15652200.0,4.0,-0.2719359796336107,47.38616384932844,44.04033799698503,48.37870672592963,-84.80648968018018,20.59328581468872,46.23330777486165,46.369064267476396,27.290000915527344,21.754455427080593 106225,2020-07-10,WBA,38.66999816894531,40.189998626708984,38.5,34.46178436279297,11759300.0,4.0,-0.3741824782365484,37.92813076672356,34.061965516235425,45.87469706860079,-164.7298519745338,23.24232637649149,36.6029104868571,36.12675437927246,27.290000915527344,21.754455427080593 106226,2020-07-10,WMT,128.74000549316406,131.3699951171875,127.26000213623047,124.2375259399414,14745600.0,4.0,1.1804878731229138,121.87261737968419,108.18453212593104,59.982091229304906,263.21940988258467,48.00517397208504,115.44070307413737,117.3541259765625,27.290000915527344,21.754455427080593 106285,2020-07-13,AAPL,97.26499938964844,99.95500183105469,95.25749969482422,93.61355590820312,191649200.0,0.0,3.3244368709126917,95.21282457646376,83.31622281733507,66.16422708442096,144.83323125617758,60.265742891164955,86.71074651082357,80.09717979431153,32.189998626708984,34.037017021444356 106286,2020-07-13,AMGN,249.8300018310547,255.42999267578125,249.27999877929688,225.96253967285156,2528100.0,0.0,5.942890947417993,238.21768073244058,195.9722072680477,57.963294885599204,113.57636366657762,40.56033953651812,211.98825378417968,210.86001586914062,32.189998626708984,34.037017021444356 106287,2020-07-13,AXP,94.23999786376953,95.76000213623047,92.77999877929688,89.59292602539062,4819700.0,0.0,-1.2702491543627161,100.74826092558995,84.52850833100185,48.47172947814583,-75.65407717189417,8.562766894183548,95.06184565226236,89.31845334370931,32.189998626708984,34.037017021444356 106288,2020-07-13,BA,180.1999969482422,183.25,174.36000061035156,175.64999389648438,43364700.0,0.0,1.6210127898804387,199.20951462048572,167.96048812609632,49.825451058533176,-43.60440198289116,7.057330194854234,184.981667582194,159.71766764322916,32.189998626708984,34.037017021444356 106289,2020-07-13,CAT,129.4199981689453,132.08999633789062,128.85000610351562,120.80575561523438,3708400.0,0.0,1.4408288288042286,121.43359989999182,112.90572123648279,55.0843068599914,72.66824877692459,20.515504366847715,117.71369171142578,111.01202494303385,32.189998626708984,34.037017021444356 106290,2020-07-13,CRM,200.0,200.25999450683594,188.02999877929688,188.33999633789062,5555400.0,0.0,5.232625148285933,202.82638186803618,176.2026174605771,54.32610828262966,66.1735242093032,8.289527655364877,184.71866709391276,175.96899948120117,32.189998626708984,34.037017021444356 106291,2020-07-13,CSCO,46.869998931884766,46.9900016784668,45.779998779296875,41.593223571777344,17965500.0,0.0,0.31216933811318626,42.49195591797753,40.19101374754981,53.03401365855459,13.923904351534386,8.561404420593954,41.55244153340657,40.20569845835368,32.189998626708984,34.037017021444356 106292,2020-07-13,CVX,86.04000091552734,86.93000030517578,84.80999755859375,73.98333740234375,7074000.0,0.0,-1.6052802510482707,81.70046992731132,71.90935749578439,46.6228536170618,-101.23540641996074,20.92371598599036,79.09458643595377,78.26036008199056,32.189998626708984,34.037017021444356 106293,2020-07-13,DIS,119.94000244140625,120.12999725341797,115.88999938964844,116.22000122070312,15620200.0,0.0,0.21598545584926399,120.59827316795963,109.02572661841731,51.28412981522505,11.472916949483297,17.635611004184394,116.86433308919271,112.83816642761231,32.189998626708984,34.037017021444356 106294,2020-07-13,GS,209.0,212.97999572753906,207.0,193.21829223632812,4449600.0,0.0,1.378099220392727,196.7972921012822,176.57515968094435,54.023904902249406,61.9688591483786,19.96884012297143,189.07694244384766,178.34743677775066,32.189998626708984,34.037017021444356 106295,2020-07-13,HD,251.9199981689453,257.8599853515625,249.08999633789062,231.12646484375,4437500.0,0.0,1.7632443808388416,234.6258665641865,224.35398267897753,55.71691045755478,80.06879957226235,25.95584047423009,230.20772806803384,219.82941157023112,32.189998626708984,34.037017021444356 106296,2020-07-13,HON,143.5800018310547,145.8800048828125,142.25,134.63375854492188,2585700.0,0.0,-0.3480293142474977,141.00670905594896,130.0200914811604,49.622155416119185,-52.78185262148161,3.116152704602313,138.13980407714843,132.81498641967772,32.189998626708984,34.037017021444356 106297,2020-07-13,IBM,114.5124282836914,115.6692123413086,113.44168090820312,96.9056625366211,4864632.0,0.0,-1.119259738648367,101.71356633618005,93.25218607470863,48.37907311455717,-48.67921591130124,4.195990003297137,99.62911071777344,98.99728736877441,32.189998626708984,34.037017021444356 106298,2020-07-13,INTC,59.84000015258789,60.619998931884766,58.38999938964844,53.094139099121094,19082900.0,0.0,-0.451452062116509,55.21004190243109,52.17732954227107,48.48090094206977,-47.10107485872812,1.8506615867869285,54.612575403849284,54.40491873423259,32.189998626708984,34.037017021444356 106299,2020-07-13,JNJ,143.61000061035156,146.63999938964844,143.27999877929688,133.20391845703125,6951900.0,0.0,-0.36783721388221124,133.9300396821198,126.6537516691986,52.16938230275706,43.56321287146912,10.230679796898883,131.55519485473633,133.84641253153484,32.189998626708984,34.037017021444356 106300,2020-07-13,JPM,98.7300033569336,99.2699966430664,96.2300033569336,88.84587097167969,32079200.0,0.0,-0.665697593428618,92.08321428380077,81.33888959803517,50.676706144169415,-15.126689361213439,6.5130342616363635,89.2423309326172,86.06059010823567,32.189998626708984,34.037017021444356 106301,2020-07-13,KO,45.529998779296875,45.68000030517578,44.959999084472656,40.976707458496094,16705300.0,0.0,-0.296013914996756,42.65858893383531,39.36274590503188,48.11901046146495,-41.95671180854987,11.604867139269686,41.633917236328124,41.27386233011882,32.189998626708984,34.037017021444356 106302,2020-07-13,MCD,185.60000610351562,188.9499969482422,184.7100067138672,171.90869140625,3221600.0,0.0,-0.47150340796261503,178.0631847168118,167.5084446166843,49.77526398591734,-36.66791394607547,4.574572060983837,175.10076700846355,171.73279622395833,32.189998626708984,34.037017021444356 106303,2020-07-13,MMM,154.35000610351562,156.92999267578125,154.16000366210938,135.44970703125,2217800.0,0.0,-0.22252408846375715,140.7445718470304,132.12797301380948,51.068376957263276,-49.256676689395356,5.53789688094712,137.88978881835936,133.07650438944498,32.189998626708984,34.037017021444356 106304,2020-07-13,MRK,73.47328186035156,74.98091888427734,73.21565246582031,66.59648132324219,8114245.0,0.0,-0.11328081778687249,68.52878576377901,64.08219064613309,49.032858685842186,-23.813628028665306,2.952023113870659,67.19426676432292,67.3205462137858,32.189998626708984,34.037017021444356 106305,2020-07-13,MSFT,214.47999572753906,215.8000030517578,206.5,201.050048828125,38135600.0,0.0,6.16921962772247,210.5972888439361,182.13912167852482,59.42335030753033,107.47925417787826,31.12068590232179,191.50547587076824,182.76262334187825,32.189998626708984,34.037017021444356 106306,2020-07-13,NKE,98.25,98.94000244140625,96.26000213623047,93.43309020996094,4845600.0,0.0,0.20955758087838205,98.91468465922392,91.31744882466279,51.01701572357224,-62.25321490632838,12.623207965742248,95.9892801920573,91.52087694803873,32.189998626708984,34.037017021444356 106307,2020-07-13,PG,124.0,125.58999633789062,123.33999633789062,113.79792022705078,7681500.0,0.0,1.636367207030446,114.42078364142557,104.93904835930684,57.51833564830499,194.49195138589923,32.52898324884158,109.10228830973307,107.67673479715982,32.189998626708984,34.037017021444356 106308,2020-07-13,TRV,114.61000061035156,116.41999816894531,112.86000061035156,106.03230285644531,1239700.0,0.0,0.6778297483707121,109.147161189369,102.43387823934194,52.744069740886324,-10.872773672919726,1.406405902148418,106.74291432698568,99.01474583943686,32.189998626708984,34.037017021444356 106309,2020-07-13,UNH,292.0899963378906,304.5199890136719,291.7699890136719,286.2560729980469,4263300.0,0.0,0.9175037197317124,289.3088783670784,271.6063376973747,53.414456317770835,24.462259111207104,5.956838474252249,282.7337900797526,278.9396489461263,32.189998626708984,34.037017021444356 106310,2020-07-13,V,193.61000061035156,195.19000244140625,188.6999969482422,184.82208251953125,8564100.0,0.0,0.3903917279905329,193.58313517251926,184.50033498128934,50.07578223270918,-100.58420752824249,3.593088514584905,189.94700876871744,183.0681620279948,32.189998626708984,34.037017021444356 106311,2020-07-13,VZ,54.75,54.77000045776367,54.13999938964844,45.52192687988281,15285100.0,0.0,-0.25059644445040163,47.25585428999785,44.04923680497286,48.27485447525199,-69.63427038450095,16.94091207767063,46.16941312154134,46.333258692423506,32.189998626708984,34.037017021444356 106312,2020-07-13,WBA,40.18000030517578,40.36000061035156,39.45000076293945,33.99795150756836,9757500.0,0.0,-0.47797274803865974,38.040824570545205,33.79293969642257,45.09965373140621,-139.7594433287302,21.629176453465515,36.50670623779297,36.081437746683754,32.189998626708984,34.037017021444356 106313,2020-07-13,WMT,131.3300018310547,133.6300048828125,128.88999938964844,123.13471984863281,14112800.0,0.0,1.543358418211426,123.16086221841852,108.01621221395453,58.46229865179825,250.65534404220392,53.472443380114576,115.6137306213379,117.31878445943197,32.189998626708984,34.037017021444356 106314,2020-07-14,AAPL,94.83999633789062,97.25499725341797,93.87750244140625,95.16272735595703,170989200.0,1.0,3.3921761704014273,95.79718385849748,83.84078382338728,67.57706037359786,123.10459032964742,47.49766155623777,87.25311482747396,80.53101476033528,29.520000457763672,26.867869598713884 106315,2020-07-14,AMGN,242.75999450683594,253.7899932861328,240.47999572753906,228.71890258789062,2368300.0,1.0,5.955623642071913,238.42912848354072,198.77100731968196,59.117795805861384,88.07412025793526,18.466324913499648,212.77688903808593,211.15672963460287,29.520000457763672,26.867869598713884 106316,2020-07-14,AXP,93.19000244140625,95.22000122070312,92.29000091552734,90.81864166259766,4044400.0,1.0,-1.1436929483855351,99.7729416011849,84.67641524085613,49.30613752771433,-72.71718106313293,10.198125081558526,95.01482645670573,89.4436548868815,29.520000457763672,26.867869598713884 106317,2020-07-14,BA,177.0,181.3000030517578,173.41000366210938,179.9600067138672,39256200.0,1.0,1.5043926817546946,198.34071188879193,167.7312912850362,50.77063208273217,-50.47174209045209,5.771865574528756,185.93400115966796,160.15033442179362,29.520000457763672,26.867869598713884 106318,2020-07-14,CAT,130.32000732421875,137.30999755859375,129.22999572753906,126.64389038085938,6540800.0,1.0,2.03335058401548,123.60049644495608,111.96658805821774,58.52633231871125,147.91893754125695,33.1299627954955,118.2188606262207,111.32937494913737,29.520000457763672,26.867869598713884 106319,2020-07-14,CRM,185.99000549316406,189.9600067138672,183.3000030517578,189.55999755859375,5854700.0,1.0,4.5845565348593595,202.34659265118648,177.777406372251,54.84635082065212,23.796179994925815,2.7070033984681143,185.1586669921875,176.4179995218913,29.520000457763672,26.867869598713884 106320,2020-07-14,CSCO,45.4900016784668,46.5,45.40999984741211,41.89206314086914,19303500.0,1.0,0.3097530059610065,42.5385615858597,40.25891422895963,53.75609787871132,-2.988244800357989,3.4341915238245244,41.56215756734212,40.267761103312175,29.520000457763672,26.867869598713884 106321,2020-07-14,CVX,85.38999938964844,88.5999984741211,85.04000091552734,76.53895568847656,7440500.0,1.0,-1.3908546111880469,81.46240096628046,71.89792541921759,49.01161451489608,-69.13857621811667,11.955713139725344,78.96637191772462,78.29560763041178,29.520000457763672,26.867869598713884 106322,2020-07-14,DIS,115.2300033569336,119.08000183105469,114.54000091552734,118.66000366210938,12425100.0,1.0,0.4594398875105554,120.8482694471222,108.93373052236022,52.95849710313285,12.525302126151486,11.207454560093856,116.86066665649415,113.03866653442383,29.520000457763672,26.867869598713884 106323,2020-07-14,GS,211.42999267578125,214.3000030517578,207.00999450683594,197.96363830566406,5202000.0,1.0,2.15000377685638,198.2155579993999,175.86916337511184,55.48276601428749,79.72128367514047,21.7827065461254,189.5110865275065,178.83553721110027,29.520000457763672,26.867869598713884 106324,2020-07-14,HD,249.0,258.17999267578125,248.4600067138672,238.69119262695312,4614200.0,1.0,2.320586138852576,236.0950170281688,224.40610907046403,59.103982788391455,126.20963033534322,23.921627993341954,230.5771001180013,220.59503479003905,29.520000457763672,26.867869598713884 106325,2020-07-14,HON,143.49000549316406,148.30999755859375,142.2899932861328,138.95921325683594,2649800.0,1.0,-0.01512920343466817,141.21769998059327,129.94702475085202,52.17129072748317,-17.797119291352875,4.529485111503299,138.199853515625,132.98375651041667,29.520000457763672,26.867869598713884 106326,2020-07-14,IBM,113.4034423828125,115.57361602783203,112.73422241210938,98.04380798339844,4742982.0,1.0,-0.9283382658618535,101.62780229981824,93.25258786741809,49.4775302866855,-44.21098203699326,7.173721474005122,99.51285552978516,99.02532946268717,29.520000457763672,26.867869598713884 106327,2020-07-14,INTC,57.869998931884766,59.25,57.349998474121094,53.45667266845703,24190900.0,1.0,-0.42106011819259237,55.11699050753148,52.168869554114025,49.16402725034717,-75.70418387471271,8.102330399943263,54.52556559244792,54.389194297790525,29.520000457763672,26.867869598713884 106328,2020-07-14,JNJ,145.32000732421875,148.38999938964844,145.25999450683594,135.6898651123047,7447100.0,1.0,0.05151657477321692,134.9414438068024,126.25420057185971,54.960516881329845,103.24255824953855,17.955189130365152,131.57751693725587,133.79972953796386,29.520000457763672,26.867869598713884 106329,2020-07-14,JPM,98.37000274658203,99.94999694824219,96.63999938964844,89.3553695678711,42731700.0,1.0,-0.36387558938371,91.71541057924277,81.51900333066935,51.044144867867125,-6.567710085245066,8.942927101994892,89.2593610127767,86.1204657236735,29.520000457763672,26.867869598713884 106330,2020-07-14,KO,44.90999984741211,45.939998626708984,44.66999816894531,41.53815460205078,17080100.0,1.0,-0.2136026180132049,42.60229727612134,39.3800978959978,49.6478807058255,-30.25500019259802,15.089904893189873,41.61287930806478,41.24733969370524,29.520000457763672,26.867869598713884 106331,2020-07-14,MCD,185.08999633789062,190.83999633789062,184.72999572753906,177.3006134033203,4138600.0,1.0,-0.03730751325764459,178.29599826626327,167.38997890658828,53.53058679255575,5.7308863609107545,10.804680765006012,175.20333760579427,171.82347615559897,29.520000457763672,26.867869598713884 106332,2020-07-14,MMM,154.8000030517578,159.22999572753906,153.9199981689453,138.72219848632812,3198900.0,1.0,0.0493703960840719,140.84578634993642,132.09763100846203,53.48237617001652,-11.831949464545566,12.552032311946565,137.9761220296224,133.2736467997233,29.520000457763672,26.867869598713884 106333,2020-07-14,MRK,73.9885482788086,75.0095443725586,73.8167953491211,67.37138366699219,8397100.0,1.0,-0.05223412864665988,68.39692437462308,64.5782449979355,50.370786868440796,-4.026522352431456,3.1820965824703102,67.17467778523763,67.25522956848144,29.520000457763672,26.867869598713884 106334,2020-07-14,MSFT,206.1300048828125,208.85000610351562,202.02999877929688,202.29281616210938,37591800.0,1.0,5.829154192728538,210.3860234432224,184.23495891761743,59.993529011479474,72.98827895513881,15.916296936966775,192.33141174316407,183.25206832885743,29.520000457763672,26.867869598713884 106335,2020-07-14,NKE,96.33000183105469,97.25,95.51000213623047,93.72366333007812,4850600.0,1.0,0.11109154454993586,98.91095446912412,91.21656704576846,51.27241849673259,-80.5676696218331,16.010088106705993,95.89952061971029,91.6350725809733,29.520000457763672,26.867869598713884 106336,2020-07-14,PG,123.98999786376953,125.66000366210938,123.5,114.75196075439453,6272100.0,1.0,1.786351880695193,115.14520345403244,104.98520578669022,58.594583262949925,180.74009080759024,32.893195958254466,109.34202346801757,107.69547983805339,29.520000457763672,26.867869598713884 106337,2020-07-14,TRV,114.2699966430664,118.97000122070312,113.37000274658203,110.03264617919922,2289800.0,1.0,1.0167208025982006,109.8085286291674,102.11592815794197,55.521614506568696,37.51887376729229,10.667438950626613,107.05616099039713,99.23406448364258,29.520000457763672,26.867869598713884 106338,2020-07-14,UNH,297.80999755859375,309.739990234375,296.7099914550781,294.6705017089844,4234900.0,1.0,1.8456187292746336,291.64927080257365,271.5073606671529,56.03056527416351,91.23426614412863,13.533581270400946,282.85801391601564,279.2453791300456,29.520000457763672,26.867869598713884 106339,2020-07-14,V,189.5,193.47000122070312,187.17999267578125,189.03636169433594,8003900.0,1.0,0.3844279291126895,193.60178250691953,184.63520327188908,52.446605640659115,-84.79948272382661,1.2476664210766943,189.91376342773438,183.46047490437826,29.520000457763672,26.867869598713884 106340,2020-07-14,VZ,54.43000030517578,55.650001525878906,54.27000045776367,46.3495979309082,15683600.0,1.0,-0.16499659435953618,47.245249108616555,44.05261389797524,50.96918677818633,-28.70185517994211,1.6921085645581146,46.17720057169596,46.300224431355794,29.520000457763672,26.867869598713884 106341,2020-07-14,WBA,39.43000030517578,40.20000076293945,38.91999816894531,34.45320510864258,5899500.0,1.0,-0.5175264015239804,38.07821144175537,33.637014922380374,46.025537021005576,-132.86803034253606,24.904949896221883,36.4153694152832,36.02573089599609,29.520000457763672,26.867869598713884 106342,2020-07-14,WMT,129.27999877929688,132.5,129.02999877929688,125.50196838378906,8818600.0,1.0,1.998910911689677,124.84426832240713,107.65713090854989,60.6748871513983,224.36738214095283,53.472443380114576,115.8688357035319,117.32621014912924,29.520000457763672,26.867869598713884 106343,2020-07-15,AAPL,98.98999786376953,99.24749755859375,96.48999786376953,95.81717681884766,153198000.0,2.0,3.4587977876058176,96.59996345374336,83.98955757286797,68.15811041707899,144.5371868661787,53.24653340610976,87.80512390136718,80.9996732076009,27.760000228881836,13.80613539979297 106344,2020-07-15,AMGN,254.57000732421875,254.57000732421875,250.77000427246094,228.9176788330078,1650100.0,2.0,5.913585839578502,239.05065842227847,200.53887557430355,59.201387350747495,102.63610230080707,19.662822158441635,213.66824391682943,211.43237024943033,27.760000228881836,13.80613539979297 106345,2020-07-15,AXP,96.66000366210938,97.77999877929688,96.38999938964844,93.23179626464844,5405600.0,2.0,-0.8390033264633416,98.2969694868237,85.40709392870365,50.92464621434959,-30.10628708255417,0.19061750706759908,94.9745272318522,89.66277669270833,27.760000228881836,13.80613539979297 106346,2020-07-15,BA,185.5399932861328,189.52999877929688,181.25,187.94000244140625,48044800.0,2.0,2.0324604307845675,196.42170119929963,168.667301791423,52.48502123666389,-5.363989502428942,15.201072655252581,187.0883346557617,160.88916778564453,27.760000228881836,13.80613539979297 106347,2020-07-15,CAT,140.1699981689453,140.1699981689453,137.11000061035156,128.0132293701172,4915200.0,2.0,2.583639963064627,125.50243151768748,110.8279594124883,59.283422052880915,206.208826554847,38.816881421813406,118.68270365397136,111.69576161702474,27.760000228881836,13.80613539979297 106348,2020-07-15,CRM,191.02999877929688,192.10000610351562,186.75,188.08999633789062,7681800.0,2.0,3.9072997570490315,201.92252091021396,178.9624781742587,54.07855872416609,32.79130382968074,2.1009929539180523,185.62066701253255,176.8401662190755,27.760000228881836,13.80613539979297 106349,2020-07-15,CSCO,46.5,46.83000183105469,45.9900016784668,42.01884841918945,15705000.0,2.0,0.31444384478515985,42.57416151815945,40.24896775430148,54.066048278008346,31.516697958771815,7.595029511909246,41.55842933654785,40.33103815714518,27.760000228881836,13.80613539979297 106350,2020-07-15,CVX,90.18000030517578,90.19000244140625,88.20999908447266,77.00676727294922,5935200.0,2.0,-1.1696888169671098,80.68534143007756,72.22970068418024,49.440085973585624,-35.182273419601096,4.098397398763734,78.79888432820638,78.38987909952799,27.760000228881836,13.80613539979297 106351,2020-07-15,DIS,121.62999725341797,122.08999633789062,119.69999694824219,120.9000015258789,15314200.0,2.0,0.8236340451810804,121.36816365775144,108.65983622017825,54.44543480059012,76.90353656975039,21.439198275165253,116.93233337402344,113.34933319091797,27.760000228881836,13.80613539979297 106352,2020-07-15,GS,224.3699951171875,225.24000549316406,214.69000244140625,200.63690185546875,12516700.0,2.0,2.94352262960453,199.76747321247518,174.99343529582558,56.29102333592085,145.55152167526634,34.86202759506151,189.90452728271484,179.41553497314453,27.760000228881836,13.80613539979297 106353,2020-07-15,HD,260.1400146484375,261.2900085449219,255.14999389648438,238.700439453125,4343700.0,2.0,2.7315421218474114,237.56663273982548,223.66133356876827,59.1079378041336,179.61774854173825,29.896271860613776,230.7804926554362,221.41250915527343,27.760000228881836,13.80613539979297 106354,2020-07-15,HON,151.1999969482422,152.69000244140625,150.8699951171875,142.55282592773438,2984600.0,2.0,0.5325323409312261,141.87704906742837,129.5522676439974,54.16461055146478,62.70430500706447,16.463741550979126,138.31182098388672,133.25309257507325,27.760000228881836,13.80613539979297 106355,2020-07-15,IBM,117.01720428466797,118.50860595703125,116.77820587158203,99.99494934082031,4679176.0,2.0,-0.6125299579201169,101.22327287025834,93.48232939414595,51.31478205931893,10.039683333405664,5.8093903093546375,99.43155873616537,99.08201319376627,27.760000228881836,13.80613539979297 106356,2020-07-15,INTC,59.029998779296875,59.34000015258789,58.41999816894531,53.50198745727539,19986300.0,2.0,-0.3888355052616461,54.961320390212585,52.200368605148746,49.25103839901885,-53.84788216107473,7.133852439092929,54.432211303710936,54.391949844360354,27.760000228881836,13.80613539979297 106357,2020-07-15,JNJ,149.72999572753906,150.2100067138672,148.22999572753906,136.00173950195312,8512800.0,2.0,0.4043618981102668,135.6825571877366,125.86166964942159,55.2990511939644,147.74127051829973,25.118537415621038,131.57782313028972,133.7635585784912,27.760000228881836,13.80613539979297 106358,2020-07-15,JPM,100.88999938964844,101.29000091552734,98.6500015258789,90.73834228515625,22508400.0,2.0,-0.01293601800517763,91.4075193973329,81.7045152096007,52.047235963904356,18.133081290378854,13.669650912689619,89.31257832845053,86.25550193786621,27.760000228881836,13.80613539979297 106359,2020-07-15,KO,46.29999923706055,47.189998626708984,46.20000076293945,42.01811218261719,23738000.0,2.0,-0.10831393026850122,42.53199274662637,39.416897176469334,50.92674504696864,30.094300044140088,2.6029969437519873,41.61053250630697,41.25170027414958,27.760000228881836,13.80613539979297 106360,2020-07-15,MCD,193.89999389648438,194.0,189.8800048828125,178.27674865722656,3735400.0,2.0,0.38116795171751505,178.60404369979867,167.2167326673888,54.17230925270886,57.24876101798594,20.12502324234169,175.33286844889324,171.9989163716634,27.760000228881836,13.80613539979297 106361,2020-07-15,MMM,159.97999572753906,161.3800048828125,159.25,139.41348266601562,3472300.0,2.0,0.31697569151876337,140.78632804269847,132.1273407805437,53.97852208241939,44.515822674773354,18.592318496422088,138.0254150390625,133.52259852091473,27.760000228881836,13.80613539979297 106362,2020-07-15,MRK,75.61068725585938,76.3072509765625,75.22901153564453,68.39593505859375,7709717.0,2.0,0.0779203300228204,68.680692273844,64.50713731599974,52.09095183807689,46.85783140548852,13.158926002401014,67.1527946472168,67.21211382548015,27.760000228881836,13.80613539979297 106363,2020-07-15,MSFT,209.55999755859375,211.3300018310547,205.02999877929688,201.9918212890625,32179400.0,2.0,5.4722810649804785,210.4640559040744,185.56185809739046,59.783051639544155,82.33053384279384,21.3267290574012,193.07999572753906,183.79362258911132,27.760000228881836,13.80613539979297 106364,2020-07-15,NKE,98.41000366210938,99.04000091552734,97.30999755859375,95.44782257080078,5343700.0,2.0,0.17021955757476803,98.86978330643174,91.209306049037,52.7836060823252,-21.299047492731095,5.570092423642963,95.82848790486653,91.81037228902181,27.760000228881836,13.80613539979297 106365,2020-07-15,PG,125.9800033569336,126.9000015258789,124.26000213623047,114.21073150634766,8145000.0,2.0,1.8403289712641708,115.69197777142895,105.02278815874683,57.73617015291514,170.83166265755125,39.115948629565395,109.53894856770833,107.76732343037924,27.760000228881836,13.80613539979297 106366,2020-07-15,TRV,121.37999725341797,121.55999755859375,118.0,110.58025360107422,1487400.0,2.0,1.3143309579106557,110.40071958516785,101.8012541391974,55.88876933300148,90.42758906363275,18.934807520497067,107.33080520629883,99.51306546529135,27.760000228881836,13.80613539979297 106367,2020-07-15,UNH,301.1199951171875,310.69000244140625,298.6600036621094,290.4203186035156,5116900.0,2.0,2.212695725724984,292.87283703498053,271.4611076671679,54.43330523214366,86.73025597914342,14.8679343804664,282.828520711263,279.6137318929037,27.760000228881836,13.80613539979297 106368,2020-07-15,V,195.22999572753906,197.77000427246094,194.5,192.1848602294922,7681100.0,2.0,0.6265367683620298,193.97621273973022,184.61962618849242,54.1301281026969,55.799079598717576,11.288124185982037,189.91995544433593,183.99181518554687,27.760000228881836,13.80613539979297 106369,2020-07-15,VZ,55.61000061035156,55.720001220703125,55.02000045776367,46.03190612792969,13903600.0,2.0,-0.12139381752470513,47.06380248147589,44.13140396994012,49.936335929959185,-16.810591629989016,0.5769302615669867,46.1573122660319,46.26644229888916,27.760000228881836,13.80613539979297 106370,2020-07-15,WBA,40.439998626708984,40.970001220703125,39.93000030517578,34.94281768798828,6139200.0,2.0,-0.5035605806712411,38.045029301319644,33.54392943891473,47.01961107566613,-88.53165552479956,17.291151364714185,36.33319511413574,36.00154107411702,27.760000228881836,13.80613539979297 106371,2020-07-15,WMT,132.27000427246094,134.1300048828125,130.8000030517578,125.49246215820312,10577100.0,2.0,2.3322873155169077,126.27514376374072,107.40037045745069,60.66146387310764,213.78727315252556,57.182948886030815,116.1242571512858,117.36928749084473,27.760000228881836,13.80613539979297 106372,2020-07-16,AAPL,96.5625,97.40499877929688,95.90499877929688,94.6381607055664,110577600.0,3.0,3.377525144896154,96.99553635887771,84.43964735694259,65.9552970029265,116.02924183050729,48.15508861514755,88.30328852335612,81.48355751037597,28.0,16.730043566766344 106373,2020-07-16,AMGN,252.05999755859375,255.2899932861328,249.9199981689453,230.62564086914062,1530900.0,3.0,5.94950663150928,239.47334945138877,202.75771286550574,59.92965022272302,96.25449019907661,17.651619130378787,214.69846750895184,211.8239959716797,28.0,16.730043566766344 106374,2020-07-16,AXP,96.5,97.79000091552734,95.66999816894531,92.23590087890625,2666000.0,3.0,-0.6701697408973217,96.98642462705845,86.03099862123256,50.23985238614791,-35.11724940447719,2.843279687535609,94.69989013671875,89.90486094156901,28.0,16.730043566766344 106375,2020-07-16,BA,184.32000732421875,184.58999633789062,177.33999633789062,178.6999969482422,35050000.0,3.0,1.6859323266577633,194.991693949972,168.71330940696163,50.383348893785225,-53.10740407856736,9.629677432920344,187.27300109863282,161.595334370931,28.0,16.730043566766344 106376,2020-07-16,CAT,138.3000030517578,140.99000549316406,137.60000610351562,128.19825744628906,3621500.0,3.0,3.0000952494437314,127.24643983928891,110.03970212848452,59.387052968350325,185.76980440635774,40.371119017867855,119.03644510904948,112.1384785970052,28.0,16.730043566766344 106377,2020-07-16,CRM,186.4199981689453,186.86000061035156,181.92999267578125,185.50999450683594,7350000.0,3.0,3.126345728001837,201.58056630285708,179.71543284265076,52.73812254665807,-10.019303976862894,8.241133762299048,185.9713333129883,177.42266616821288,28.0,16.730043566766344 106378,2020-07-16,CSCO,45.70000076293945,45.83000183105469,45.20000076293945,41.4573860168457,17709400.0,3.0,0.26974657422070436,42.57255655801035,40.247933325412504,52.455391632784476,-43.34935114613723,3.090559183429617,41.534488423665366,40.41475798288981,28.0,16.730043566766344 106379,2020-07-16,CVX,88.44000244140625,89.4800033569336,87.3499984741211,76.5476303100586,4795700.0,3.0,-1.0197072964038938,80.33129822297198,72.30825637297528,49.02183711737237,-44.55509806388269,7.838154163273803,78.54418741861979,78.5039613087972,28.0,16.730043566766344 106380,2020-07-16,DIS,117.72000122070312,119.98999786376953,117.5999984741211,119.43000030517578,10210100.0,3.0,0.982320150591292,121.6592707815822,108.54672897427719,53.30164674108933,43.5121511651839,11.828751138639214,116.84066670735677,113.66416651407877,28.0,16.730043566766344 106381,2020-07-16,GS,213.50999450683594,220.4600067138672,213.5,198.57412719726562,5769600.0,3.0,3.3671291924467823,201.0695475726891,174.47577560846327,55.48685886326683,109.01949030524607,32.28983769127002,190.03094635009765,180.0621203104655,28.0,16.730043566766344 106382,2020-07-16,HD,256.760009765625,260.5,256.0,238.95968627929688,2511200.0,3.0,3.043068155947111,238.81996401577504,223.07743436068978,59.222313512183725,164.56220189570126,29.896271860613783,230.99900716145834,222.31775538126627,28.0,16.730043566766344 106383,2020-07-16,HON,151.00999450683594,153.50999450683594,150.25,143.63186645507812,3697600.0,3.0,1.0416204608814041,142.89608693687558,128.97797159583928,54.75038837817454,69.38342859964615,18.50251541048898,138.30337575276693,133.59784876505535,28.0,16.730043566766344 106384,2020-07-16,IBM,117.28489685058594,119.0057373046875,116.78776550292969,100.8160400390625,4530121.0,3.0,-0.2926212853661525,101.19571034967638,93.49851038396619,52.073508802090714,21.966628916776198,7.83102860473235,99.29498011271158,99.20118293762206,28.0,16.730043566766344 106385,2020-07-16,INTC,58.540000915527344,59.36000061035156,58.400001525878906,53.6016845703125,12425900.0,3.0,-0.3512040814949984,54.770276928691125,52.26905412599637,49.447966761943256,-49.776734276073334,6.906333001844259,54.34792035420735,54.43872623443603,28.0,16.730043566766344 106386,2020-07-16,JNJ,148.67999267578125,149.33999633789062,146.67999267578125,136.9098663330078,9304700.0,3.0,0.7486427174686128,136.61760938286386,125.40636904120838,56.28872666169765,132.53840225325126,15.905710813617194,131.59616826375324,133.77273852030436,28.0,16.730043566766344 106387,2020-07-16,JPM,98.77999877929688,101.22000122070312,98.55000305175781,90.99308013916016,16886900.0,3.0,0.2824850250524378,91.6897196932643,81.55788238803453,52.23372796633448,20.82173661078774,13.200894325178256,89.21389872233073,86.4347307840983,28.0,16.730043566766344 106388,2020-07-16,KO,46.2599983215332,46.689998626708984,45.939998626708984,41.791709899902344,13306100.0,3.0,-0.04264902732021625,42.45778448633095,39.452165007077255,50.30329117473651,14.845440595572175,0.7882207858058028,41.57072525024414,41.269487889607746,28.0,16.730043566766344 106389,2020-07-16,MCD,191.1199951171875,192.75999450683594,190.14999389648438,177.4865264892578,2111100.0,3.0,0.6416518843618633,178.63021550233105,167.20264582579392,53.552973560301695,47.388757562698125,20.12502324234169,175.25942840576172,172.22382939656575,28.0,16.730043566766344 106390,2020-07-16,MMM,159.25,160.91000366210938,158.0399932861328,140.4372100830078,1801500.0,3.0,0.6046905666020734,141.0232950512734,132.00237175780865,54.71840765558355,40.63953013946815,13.86087687753929,138.00470682779948,133.81806971232098,28.0,16.730043566766344 106391,2020-07-16,MRK,76.1259536743164,76.15457916259766,75.14312744140625,68.36149597167969,5850774.0,3.0,0.17625793794425704,68.91012788086839,64.54546446532301,52.028245270895745,48.42226743360951,12.339950291985657,67.09502716064453,67.23305765787761,28.0,16.730043566766344 106392,2020-07-16,MSFT,205.39999389648438,205.6999969482422,202.30999755859375,197.99159240722656,29940700.0,3.0,4.811210856769577,210.11985397467075,186.84591750970426,57.03218211852493,41.93269582354518,12.815892167781834,193.68067626953126,184.3853396097819,28.0,16.730043566766344 106393,2020-07-16,NKE,97.5,98.2300033569336,97.04000091552734,94.20800018310547,3594700.0,3.0,0.11570188947237625,98.75869016715207,91.13152055672488,51.5933441171791,-43.64220647892369,6.920691713342436,95.60731964111328,92.0084878285726,28.0,16.730043566766344 106394,2020-07-16,PG,125.08000183105469,125.5199966430664,123.91000366210938,114.44924926757812,3959300.0,3.0,1.880673362534452,116.20011589520018,105.14120414264161,58.01657111587042,138.13920919949643,35.32962465749673,109.72945251464844,107.8571149190267,28.0,16.730043566766344 106395,2020-07-16,TRV,119.02999877929688,122.69000244140625,118.80999755859375,111.84254455566406,1367400.0,3.0,1.633218751665055,111.37345555487914,101.35570933159548,56.74029392082746,104.47121900226844,22.28897702895115,107.5408821105957,99.8131046295166,28.0,16.730043566766344 106396,2020-07-16,UNH,305.010009765625,310.8500061035156,303.1600036621094,293.36199951171875,3844500.0,3.0,2.709739761481842,294.5578607835233,271.2856115065157,55.344758165622785,112.97801595549242,15.103806143628724,282.9275156656901,280.1571222941081,28.0,16.730043566766344 106397,2020-07-16,V,195.3300018310547,195.7100067138672,192.52000427246094,189.20257568359375,5064000.0,3.0,0.571180120028572,193.97344963766233,184.61652228616578,52.315302194647856,-8.604614188215901,4.895450385292686,189.81011708577475,184.5334841410319,28.0,16.730043566766344 106398,2020-07-16,VZ,54.869998931884766,55.83000183105469,54.7599983215332,46.63384246826172,13477400.0,3.0,-0.03783097869570895,47.02032781524339,44.15473856048904,51.84884890756521,-5.22132489033911,4.725315164555095,46.14563827514648,46.26074320475261,28.0,16.730043566766344 106399,2020-07-16,WBA,40.5099983215332,41.689998626708984,40.380001068115234,35.5183219909668,4382700.0,3.0,-0.44097094095447176,38.005225430802,33.51501611582886,48.180113706035364,-55.63935120259038,10.555118022789141,36.26848627726237,35.99118976593017,28.0,16.730043566766344 106400,2020-07-16,WMT,132.0500030517578,132.72999572753906,131.24000549316406,125.68260192871094,5892200.0,3.0,2.5820687268121816,127.51561706470335,107.41197006298219,60.84071934772525,179.40417802260117,57.18294888603081,116.40091120402018,117.42563056945801,28.0,16.730043566766344 106401,2020-07-17,AAPL,96.98750305175781,97.14749908447266,95.83999633789062,94.44695281982422,92186800.0,4.0,3.260106631718017,97.24151057811072,85.01678333668421,65.59960776168263,107.48089178039903,47.57272443740296,88.8179567972819,81.93276049296061,25.68000030517578,20.911674260182707 106402,2020-07-17,AMGN,256.70001220703125,259.95001220703125,254.75999450683594,233.57174682617188,2044800.0,4.0,6.144866056158293,240.48206716232977,204.29202036208432,61.16657109944318,110.60027320783283,25.03545313873783,215.83050893147785,212.28656616210938,25.68000030517578,20.911674260182707 106403,2020-07-17,AXP,96.3499984741211,96.52999877929688,95.01000213623047,91.14421844482422,2861600.0,4.0,-0.6173412313818147,95.92418747604184,86.46901778518863,49.48525809431467,-45.72698241645076,5.309261497630489,94.3526392618815,90.11254501342773,25.68000030517578,20.911674260182707 106404,2020-07-17,BA,178.41000366210938,181.10000610351562,175.5500030517578,175.66000366210938,26170500.0,4.0,1.1527164578452016,193.4654915482217,168.57651284630956,49.705923564053734,-71.13629440119482,7.095046321214567,186.98500111897786,162.27350107828775,25.68000030517578,20.911674260182707 106405,2020-07-17,CAT,137.8699951171875,138.42999267578125,136.52999877929688,127.61100769042969,2458200.0,4.0,3.2453426271999177,128.60340481382997,109.63897647279111,58.894895377944,141.31571943566988,35.5674407454164,119.312939453125,112.55922584533691,25.68000030517578,20.911674260182707 106406,2020-07-17,CRM,187.13999938964844,188.39999389648438,183.36000061035156,187.77999877929688,4324300.0,4.0,2.659942248597048,201.57979123546895,179.72820742175762,53.78085492068892,2.6615202337999433,4.6217334010532065,186.51599985758463,177.98333282470702,25.68000030517578,20.911674260182707 106407,2020-07-17,CSCO,46.040000915527344,46.93000030517578,45.880001068115234,42.33579635620117,20389700.0,4.0,0.3017259297758059,42.695265055760295,40.2409753312026,54.64229421195068,47.53403104836257,10.185811744429826,41.54222373962402,40.494998105367024,25.68000030517578,20.911674260182707 106408,2020-07-17,CVX,88.41000366210938,89.11000061035156,86.91000366210938,75.5340347290039,5964000.0,4.0,-0.9714364386518497,79.81680824256364,72.41124732994612,48.092698734598095,-53.02245258309558,9.762647140394803,78.28169403076171,78.56130727132161,25.68000030517578,20.911674260182707 106409,2020-07-17,DIS,118.9000015258789,119.55999755859375,117.05999755859375,118.6500015258789,9843500.0,4.0,1.03323021487941,121.70376903933197,108.5302305944571,52.69400889877503,37.27215680559604,9.447904793992382,116.6726666768392,113.95849990844727,25.68000030517578,20.911674260182707 106410,2020-07-17,GS,214.89999389648438,215.1699981689453,211.25,195.55857849121094,3614300.0,4.0,3.4200862415701465,201.86774588368922,174.3778199122092,54.313445818097705,72.0622501029896,27.379501244876653,189.9258026123047,180.6251988728841,25.68000030517578,20.911674260182707 106411,2020-07-17,HD,260.0299987792969,260.6499938964844,257.7200012207031,241.08932495117188,3091300.0,4.0,3.42234812622101,240.5471855601398,222.38445659073912,60.16905439793122,164.65052990716396,30.198374640879223,231.3517822265625,223.20388361612956,25.68000030517578,20.911674260182707 106412,2020-07-17,HON,153.5,155.3800048828125,152.4600067138672,145.43338012695312,4886500.0,4.0,1.572318848218373,144.3111849211995,128.1980924225505,55.727598916119696,98.67545352942251,23.079049895017945,138.27491505940756,133.95664100646974,25.68000030517578,20.911674260182707 106413,2020-07-17,IBM,118.91969299316406,120.10516357421875,117.78202819824219,101.7103042602539,4167892.0,4.0,0.032691444796697056,101.39804877922647,93.37340431525594,52.90050311188754,44.94587694024959,12.28188706948088,99.19254633585612,99.3011631011963,25.68000030517578,20.911674260182707 106414,2020-07-17,INTC,59.41999816894531,60.459999084472656,59.279998779296875,54.38115310668945,16322800.0,4.0,-0.2555386202973793,54.75562265916232,52.276457418962686,50.98625685979692,2.909828607741786,4.959939800715415,54.258191426595054,54.442315101623535,25.68000030517578,20.911674260182707 106415,2020-07-17,JNJ,150.0,150.5800018310547,148.69000244140625,137.0016326904297,7441100.0,4.0,1.017167254395929,137.49746020884695,125.07140804676833,56.389657945960245,155.02400052519525,20.887346256851824,131.6762809753418,133.73319053649902,25.68000030517578,20.911674260182707 106416,2020-07-17,JPM,100.0,100.08000183105469,98.13999938964844,89.30988311767578,16137700.0,4.0,0.37644892858256185,91.71484654341046,81.54866129960712,50.881132094889075,6.7323523885072305,11.191193966433714,88.99393564860026,86.58155174255371,25.68000030517578,20.911674260182707 106417,2020-07-17,KO,46.470001220703125,46.90999984741211,46.130001068115234,42.398441314697266,13899800.0,4.0,0.05768408958667237,42.41684455983353,39.477709578350066,51.934577185199956,37.92552033832772,2.1374406521958593,41.550544102986656,41.292900721232094,25.68000030517578,20.911674260182707 106418,2020-07-17,MCD,191.33999633789062,191.89999389648438,190.1300048828125,178.00714111328125,1972600.0,4.0,0.8799529767048853,178.9969346553463,167.02092728313028,53.912082532542605,47.16309057592883,20.034360977831696,175.20489044189452,172.32043584187826,25.68000030517578,20.911674260182707 106419,2020-07-17,MMM,160.86000061035156,161.55999755859375,159.50999450683594,139.85093688964844,2551700.0,4.0,0.7764489112386457,141.1270782504853,131.95283660547173,54.20215828243225,52.96700025810887,15.790112219027574,137.92537333170574,134.07517852783204,25.68000030517578,20.911674260182707 106420,2020-07-17,MRK,76.0687026977539,76.57442474365234,75.67748260498047,68.76615142822266,8191378.0,4.0,0.28357464224573903,69.18202000615901,64.58782633783514,52.72005195396831,72.0689218413065,15.534446518260726,67.0652687072754,67.24053001403809,25.68000030517578,20.911674260182707 106421,2020-07-17,MSFT,204.47000122070312,205.0399932861328,201.38999938964844,196.98182678222656,31635300.0,4.0,4.15789863971807,209.86597625378758,187.73671997423978,56.35503407802126,29.65664034815547,10.025340554517543,194.32666676839193,184.86824544270834,25.68000030517578,20.911674260182707 106422,2020-07-17,NKE,96.94999694824219,97.2300033569336,96.04000091552734,93.25873565673828,7405700.0,4.0,-0.004054728830553245,98.72063834818552,90.95938179341606,50.68802866244034,-75.42236703492802,11.909005848723792,95.4458829243978,92.13329277038574,25.68000030517578,20.911674260182707 106423,2020-07-17,PG,125.08999633789062,126.06999969482422,124.83000183105469,115.2473373413086,4868600.0,4.0,1.9545151865049348,116.81847206141484,105.10536827061642,58.95907075045047,142.17297452389067,38.15706584658541,110.02239405314127,107.9644608815511,25.68000030517578,20.911674260182707 106424,2020-07-17,TRV,120.83000183105469,120.83000183105469,118.58999633789062,110.59881591796875,1301500.0,4.0,1.7652326161104384,111.83743818357385,101.18038255617225,55.645413193838095,73.75656881976249,21.244923850434695,107.6010134379069,100.09226137797037,25.68000030517578,20.911674260182707 106425,2020-07-17,UNH,309.0899963378906,310.9700012207031,306.25,292.769775390625,3016500.0,4.0,3.021038551785466,295.79879574360683,271.6014972251432,55.11515833372598,113.04841133061394,15.291956385636512,283.2372334798177,280.6457865397135,25.68000030517578,20.911674260182707 106426,2020-07-17,V,194.8300018310547,195.57000732421875,193.1199951171875,190.7572784423828,6395000.0,4.0,0.6453222239438787,194.07540168929194,184.62994956803226,53.16216733124548,11.14587263708719,4.895450385292681,189.8573766072591,185.0024731953939,25.68000030517578,20.911674260182707 106427,2020-07-17,VZ,56.0,56.599998474121094,55.88999938964844,47.06858444213867,13506300.0,4.0,0.06274987561002376,47.02956030437421,44.1489984267049,53.18504631085002,47.98255857602082,7.493764503001446,46.137708028157554,46.24616813659668,25.68000030517578,20.911674260182707 106428,2020-07-17,WBA,41.59000015258789,41.88999938964844,41.310001373291016,35.57844543457031,3740700.0,4.0,-0.38211199193217027,37.97797579299725,33.49416356552326,48.30249614108494,-32.10679548821189,8.70142156971069,36.18888854980469,35.97108217875163,25.68000030517578,20.911674260182707 106429,2020-07-17,WMT,133.3699951171875,133.3699951171875,131.47000122070312,125.24528503417969,6063200.0,4.0,2.7134554508921553,128.4176567701653,107.81714471298896,60.18817214141213,156.65078756764905,58.66202353707233,116.70608622233073,117.4371390024821,25.68000030517578,20.911674260182707 106488,2020-07-20,AAPL,96.4175033569336,98.5,96.0625,96.43734741210938,90318000.0,0.0,3.2897377739776488,97.65919229478597,85.670520382216,67.4877089405897,121.26953203790025,51.78781125030516,89.32396545410157,82.4194964090983,24.459999084472656,25.074104286745808 106489,2020-07-20,AMGN,260.0799865722656,262.82000732421875,258.32000732421875,235.82200622558594,1497400.0,0.0,6.4074063431595505,242.1487621452128,204.63607214433796,62.091197585955854,116.54773211184386,29.214055683089434,216.8932678222656,212.7387674967448,24.459999084472656,25.074104286745808 106490,2020-07-20,AXP,94.80000305175781,95.36000061035156,93.58000183105469,90.01427459716797,3560100.0,0.0,-0.6590541165444534,94.99939012138644,86.77290144355497,48.702016219463026,-60.20160754416718,10.566706615316026,93.86635894775391,90.30266774495443,24.459999084472656,25.074104286745808 106491,2020-07-20,BA,175.1300048828125,176.57000732421875,171.6199951171875,174.4199981689453,25294300.0,0.0,0.622900550257043,192.8325068596281,167.94949692455157,49.42550949672406,-92.71791160163848,1.5829937143039332,185.95133463541666,162.88483428955078,24.459999084472656,25.074104286745808 106492,2020-07-20,CAT,135.75999450683594,136.9499969482422,134.25999450683594,125.49504852294922,2478000.0,0.0,3.231709583566598,129.3769242998545,109.62212660346582,57.13013652315275,109.19332029882726,25.804180959824862,119.32892354329427,112.90970293680827,24.459999084472656,25.074104286745808 106493,2020-07-20,CRM,187.89999389648438,195.30999755859375,187.27000427246094,195.08999633789062,5729000.0,0.0,2.8473473933546245,202.01224885997286,180.10974973621856,56.94529122108345,62.20772719578378,9.83888060877947,187.2229995727539,178.70616607666017,24.459999084472656,25.074104286745808 106494,2020-07-20,CSCO,46.66999816894531,47.099998474121094,46.2599983215332,42.53502655029297,15966500.0,0.0,0.33923551522629225,42.8210243509352,40.296713991349954,55.12657623167714,79.46487050639634,12.056831815335283,41.527548217773436,40.580655225118,24.459999084472656,25.074104286745808 106495,2020-07-20,CVX,86.83000183105469,87.48999786376953,84.80000305175781,73.8707046508789,14974800.0,0.0,-1.0552341895096333,79.53292846533482,72.2307823195773,46.59352028114345,-86.49904825454087,18.488044235930534,77.83294245402018,78.55734901428222,24.459999084472656,25.074104286745808 106496,2020-07-20,DIS,118.05000305175781,118.48999786376953,116.81999969482422,117.79000091552734,8947900.0,0.0,0.9927382767878754,121.970415243248,108.6075846346817,52.017641084095516,30.31342897421667,8.351953598242803,116.43833338419596,114.23833325703939,24.459999084472656,25.074104286745808 106497,2020-07-20,GS,210.72999572753906,213.1699981689453,210.25,195.8360595703125,2268700.0,0.0,3.4447367081157267,202.73069391495653,174.44729375594193,54.40522962970263,68.67641668440716,25.172138959866952,189.73432312011718,181.207150777181,24.459999084472656,25.074104286745808 106498,2020-07-20,HD,259.0400085449219,261.20001220703125,258.0199890136719,240.8948974609375,2451100.0,0.0,3.664993794579658,241.96745492842805,222.2160259065329,60.03740905670456,154.85904252444672,31.35787682839235,231.51443583170573,224.11515045166016,24.459999084472656,25.074104286745808 106499,2020-07-20,HON,154.1199951171875,154.8800048828125,152.52000427246094,143.9227294921875,4876200.0,0.0,1.8496822765698369,145.38796750498562,127.87380922841282,54.702814090523944,102.22699765190877,23.07904989501794,138.02533162434895,134.26464284261067,24.459999084472656,25.074104286745808 106500,2020-07-20,IBM,120.52581024169922,121.4818344116211,119.63671112060547,102.73465728759766,10384374.0,0.0,0.36890831027025683,102.12872056762473,92.95979185302957,53.844258993778226,83.44048658833938,17.60755556953232,99.03835372924804,99.39094072977701,24.459999084472656,25.074104286745808 106501,2020-07-20,INTC,60.08000183105469,61.380001068115234,59.34000015258789,55.4234619140625,16868700.0,0.0,-0.0945277857760729,55.077084093849734,52.09366824074499,52.96610393629147,54.77420075831981,13.539931139236508,54.16181615193685,54.47919807434082,24.459999084472656,25.074104286745808 106502,2020-07-20,JNJ,150.22999572753906,150.32000732421875,148.42999267578125,137.23094177246094,6191500.0,0.0,1.2342505391090128,138.30639415512877,124.79176792372863,56.64841863856628,147.53993413155072,19.3032287895668,131.74660822550456,133.65920219421386,24.459999084472656,25.074104286745808 106503,2020-07-20,JPM,97.43000030517578,98.38999938964844,97.26000213623047,88.52743530273438,14458100.0,0.0,0.3833598657281385,91.76212055595217,81.54086787788573,50.255321693926085,-5.426200909360079,6.839382249702281,88.60402196248373,86.71458053588867,24.459999084472656,25.074104286745808 106504,2020-07-20,KO,46.720001220703125,46.83000183105469,45.849998474121094,41.76454544067383,16633200.0,0.0,0.08506809619178313,42.43132376423663,39.47228570231611,50.15521926217372,25.373006064700608,1.7429776797664398,41.47423426310221,41.31487223307292,24.459999084472656,25.074104286745808 106505,2020-07-20,MCD,190.89999389648438,192.77000427246094,190.3699951171875,178.1279754638672,2157100.0,0.0,1.0662673650351167,179.65483035440104,166.83250027304035,53.997480447061655,61.79008285262137,22.747079588736607,175.03290710449218,172.48739369710287,24.459999084472656,25.074104286745808 106506,2020-07-20,MMM,158.85000610351562,158.8699951171875,156.3699951171875,136.82345581054688,1790100.0,0.0,0.6606605320798451,140.9698021925601,131.9543631516782,51.60144424881915,-4.7130498729360655,3.7865581393148084,137.6033737182617,134.2714328765869,24.459999084472656,25.074104286745808 106507,2020-07-20,MRK,76.21183013916016,76.52671813964844,75.44847106933594,68.37010955810547,5434194.0,0.0,0.3328299777176653,69.34074818424098,64.55910685726293,51.9613718147402,69.42469171551791,13.130570242223252,67.00209350585938,67.22858899434408,24.459999084472656,25.074104286745808 106508,2020-07-20,MSFT,205.0,212.3000030517578,203.00999450683594,205.44833374023438,36884800.0,0.0,4.27405174677267,210.12308341761712,189.0767929861915,60.430107621729846,79.56800161961449,25.55817539613227,195.1163558959961,185.5261479695638,24.459999084472656,25.074104286745808 106509,2020-07-20,NKE,95.5,96.3499984741211,95.11000061035156,92.64849090576172,5822300.0,0.0,-0.1465154244012865,98.72883559450572,90.93859070554309,50.10335554478168,-103.14735542813757,16.36491119875087,95.217933400472,92.2707940419515,24.459999084472656,25.074104286745808 106510,2020-07-20,PG,125.47000122070312,125.83999633789062,124.79000091552734,114.88956451416016,4242100.0,0.0,1.9615545075468361,117.28975291785827,105.21385425987611,58.35158550450387,122.91981543964476,37.68905475536019,110.2336908976237,108.0537498474121,24.459999084472656,25.074104286745808 106511,2020-07-20,TRV,118.88999938964844,120.4000015258789,118.18000030517578,110.23683166503906,1174100.0,0.0,1.8196694342756956,112.15067840852566,101.0722631808298,55.32399087377762,71.54285608679616,19.2172749425427,107.45361735026042,100.38597615559895,24.459999084472656,25.074104286745808 106512,2020-07-20,UNH,306.7900085449219,308.6000061035156,302.3800048828125,289.83770751953125,2375500.0,0.0,2.996608673539697,296.38440579194696,272.1830380557093,53.96846749876227,84.45758040952347,7.1082502753324635,283.0126963297526,280.95386759440106,24.459999084472656,25.074104286745808 106513,2020-07-20,V,194.74000549316406,199.47999572753906,193.6699981689453,194.06224060058594,6985300.0,0.0,0.9597003724072408,194.77318919982415,184.54524036560557,54.922666468935915,90.55522061129741,15.808376488227793,189.82022247314453,185.52996164957682,24.459999084472656,25.074104286745808 106514,2020-07-20,VZ,56.279998779296875,56.279998779296875,55.65999984741211,46.70908737182617,10572900.0,0.0,0.11215961197150648,47.08266346731965,44.12379023751434,51.95179510839245,32.64583335383459,3.632885025445233,46.10346425374349,46.23111317952474,24.459999084472656,25.074104286745808 106515,2020-07-20,WBA,41.189998626708984,41.189998626708984,40.220001220703125,34.753841400146484,4063100.0,0.0,-0.3974232569321856,37.61145913526087,33.54543898180455,46.73645465099667,-76.50286503155505,16.826087281225497,36.04887682596843,35.93454157511393,24.459999084472656,25.074104286745808 106516,2020-07-20,WMT,131.9600067138672,132.74000549316406,131.13999938964844,124.98859405517578,6114200.0,0.0,2.764994424984252,129.20916095444227,108.13035473159289,59.798726241941445,131.90162855792877,55.697496229709756,117.02013448079427,117.49264272054036,24.459999084472656,25.074104286745808 106517,2020-07-21,AAPL,99.17250061035156,99.25,96.74250030517578,95.10633850097656,103433200.0,1.0,3.169285818176405,97.93867182938341,86.10507359297988,65.01901477769952,113.84315412600446,53.98098936272252,89.7695930480957,82.85169881184896,24.84000015258789,40.271175490839305 106518,2020-07-21,AMGN,258.6199951171875,260.0299987792969,257.2799987792969,233.0747528076172,1821600.0,1.0,6.320927305693999,242.8385564255253,206.08986917261925,60.27855241051888,96.15919477953177,26.48302343559007,217.8620412190755,213.08848037719727,24.84000015258789,40.271175490839305 106519,2020-07-21,AXP,95.25,97.45999908447266,94.7300033569336,92.24546813964844,4227100.0,1.0,-0.5062376144478264,94.50377288110263,87.01371521704189,50.30860556303843,-27.260025899892806,1.702395853029403,93.32925491333008,90.51869646708171,24.84000015258789,40.271175490839305 106520,2020-07-21,BA,178.42999267578125,182.64999389648438,176.75,178.6300048828125,40740500.0,1.0,0.5365450266118046,191.74988069201402,168.04312315320084,50.40812722308168,-48.02061647306833,9.30287104155134,184.2223347981771,163.71233444213868,24.84000015258789,40.271175490839305 106521,2020-07-21,CAT,134.77000427246094,137.17999267578125,134.42999267578125,126.65087127685547,3221100.0,1.0,3.276402209708877,130.26841752537317,109.75739576808385,57.84393399412713,120.62540164679221,26.378431357236927,119.30324961344401,113.2620189666748,24.84000015258789,40.271175490839305 106522,2020-07-21,CRM,196.0,196.5,189.47999572753906,190.8000030517578,5376800.0,1.0,2.61950469598483,201.96672189725902,180.07027761445974,54.67276890570885,54.69617525379564,12.076082227141995,187.6979995727539,179.31983286539713,24.84000015258789,40.271175490839305 106523,2020-07-21,CSCO,47.279998779296875,47.33000183105469,46.849998474121094,42.5803108215332,16044700.0,1.0,0.3683698557753061,42.91093114466829,40.40720964817839,55.23894950137338,116.0463897653569,14.62898925269511,41.505397415161134,40.65358956654867,24.84000015258789,40.271175490839305 106524,2020-07-21,CVX,86.47000122070312,91.7300033569336,86.36000061035156,79.17255401611328,15115000.0,1.0,-0.6859226866642985,79.49032640900138,72.25605954680917,51.571440533102084,3.066472551382282,1.8898897997854474,77.49074808756511,78.63876660664876,24.84000015258789,40.271175490839305 106525,2020-07-21,DIS,118.05000305175781,120.38999938964844,117.66000366210938,118.62000274658203,8946300.0,1.0,1.0159115394294957,122.26627040400018,108.58172993169319,52.624764001955604,67.73945921260085,15.511593070188805,116.14966684977213,114.52883326212564,24.84000015258789,40.271175490839305 106526,2020-07-21,GS,212.25,213.80999755859375,210.38999938964844,196.12283325195312,3393500.0,1.0,3.447670025931984,203.52062293814376,174.45288475228594,54.502951121249765,79.64116892438525,26.048861543622735,189.46329294840496,181.76400604248047,24.84000015258789,40.271175490839305 106527,2020-07-21,HD,261.6199951171875,263.8699951171875,260.7200012207031,242.9781951904297,2439900.0,1.0,3.9795234813206264,243.68223605115259,221.72900815050758,60.98363753078324,178.81014695015304,36.80519155929138,231.6888173421224,224.90988438924154,24.84000015258789,40.271175490839305 106528,2020-07-21,HON,153.8800048828125,157.02000427246094,153.8800048828125,145.2081756591797,2394000.0,1.0,2.1484535197782577,146.6412366135541,127.54193294210997,55.42437485515027,142.92730276446213,28.34115325305296,137.7701192220052,134.58102887471517,24.84000015258789,40.271175490839305 106529,2020-07-21,IBM,125.3919677734375,126.35755157470703,120.26768493652344,102.48262023925781,16063004.0,1.0,0.6080164795313294,102.82790218920923,92.66628116040016,53.57103963712843,136.365060900856,33.00646117909695,98.77576522827148,99.43146044413248,24.84000015258789,40.271175490839305 106530,2020-07-21,INTC,61.52000045776367,61.93000030517578,60.439998626708984,55.015602111816406,19803700.0,1.0,0.00016171899194716843,55.19117294858556,52.03486731935878,52.11397419519138,96.32457290340952,18.255927245286944,54.07208722432454,54.50597890218099,24.84000015258789,40.271175490839305 106531,2020-07-21,JNJ,149.60000610351562,151.6699981689453,149.5,137.35940551757812,5575900.0,1.0,1.4005123225931868,139.07990417326906,124.60075912629148,56.796979872946906,158.0402046880581,24.77436186892992,131.83742396036783,133.59722429911295,24.84000015258789,40.271175490839305 106532,2020-07-21,JPM,97.70999908447266,100.05000305175781,97.63999938964844,90.44718933105469,17798100.0,1.0,0.5375484157141415,92.19836326474397,81.43159355288297,51.76122048505506,33.96275436715547,13.653881504951999,88.21142120361328,86.85978190104167,24.84000015258789,40.271175490839305 106533,2020-07-21,KO,47.52000045776367,47.9900016784668,46.93000030517578,42.7425537109375,25681500.0,1.0,0.1835711189810212,42.691068136805804,39.34475377786705,52.739574457584744,110.2186943927926,12.909871546756257,41.407790120442705,41.34775943756104,24.84000015258789,40.271175490839305 106534,2020-07-21,MCD,192.3300018310547,194.89999389648438,192.0,179.40158081054688,3505400.0,1.0,1.3016871286753258,180.47069905791412,166.5297907492148,54.90848947879081,105.26776986277982,29.04638431563104,174.7332539876302,172.645103708903,24.84000015258789,40.271175490839305 106535,2020-07-21,MMM,157.0,159.6300048828125,156.99000549316406,138.07467651367188,2757200.0,1.0,0.6622267237906954,141.06810799951455,131.95318106298544,52.57433745087457,26.858851478314875,6.299788259222304,137.33883209228514,134.4499860127767,24.84000015258789,40.271175490839305 106536,2020-07-21,MRK,76.0687026977539,76.45037841796875,75.1812973022461,67.92240142822266,8967526.0,1.0,0.3319127973962708,69.43371101336098,64.65039238019372,51.10138324946798,65.72043854221027,10.269322387688524,66.9057726542155,67.20135612487793,24.84000015258789,40.271175490839305 106537,2020-07-21,MSFT,213.66000366210938,213.94000244140625,208.02999877929688,202.68118286132812,37990400.0,1.0,4.095606370258565,210.34580985403784,189.64828499459497,58.580803063697324,87.20169273872033,28.537243650244726,195.77626241048176,186.08742141723633,24.84000015258789,40.271175490839305 106538,2020-07-21,NKE,96.91999816894531,99.0,96.0999984741211,95.27347564697266,5855600.0,1.0,-0.04705974585553463,98.6109598604875,90.94507575352617,52.5394092160891,-14.059713102836607,0.8296228806928352,95.02646942138672,92.43561948140463,24.84000015258789,40.271175490839305 106539,2020-07-21,PG,125.48999786376953,126.63999938964844,124.91999816894531,114.73363494873047,5162300.0,1.0,1.9322769218610887,117.61529614194562,105.55981524721453,58.08176850483012,117.30359148397069,41.89697225471182,110.4177739461263,108.1499195098877,24.84000015258789,40.271175490839305 106540,2020-07-21,TRV,119.44999694824219,121.69999694824219,119.2300033569336,111.7682876586914,1330200.0,1.0,1.9637498191207499,112.78786611610494,100.82397241538919,56.425571923009244,114.39796276543733,23.550674321019706,107.24540100097656,100.69952977498373,24.84000015258789,40.271175490839305 106541,2020-07-21,UNH,305.0299987792969,307.0,303.1099853515625,291.41363525390625,2340200.0,1.0,3.069034101889372,297.16150674521157,272.5940962821322,54.49487387459114,91.68121531767405,7.108250275332466,282.9158233642578,281.19374593098956,24.84000015258789,40.271175490839305 106542,2020-07-21,V,200.0,200.1699981689453,195.67999267578125,192.1164093017578,7218700.0,1.0,1.0398482726083387,194.94909215511092,184.51796106754534,53.693466834557896,102.07885379940036,17.592180748274128,189.71853281656902,186.00972646077474,24.84000015258789,40.271175490839305 106543,2020-07-21,VZ,55.84000015258789,56.5,55.79999923706055,46.68400573730469,12619700.0,1.0,0.1475919575126099,47.18382972098375,44.089347616662735,51.86499503686473,46.799472830778626,7.046621303377202,46.058739217122394,46.21095536549886,24.84000015258789,40.271175490839305 106544,2020-07-21,WBA,40.5,41.5099983215332,40.25,34.71089172363281,6680200.0,1.0,-0.40831640733007646,37.38430199598385,33.52950797105717,46.654952487074944,-67.4510333439595,13.65209666089638,35.85961761474609,35.89388771057129,24.84000015258789,40.271175490839305 106545,2020-07-21,WMT,131.55999755859375,133.99000549316406,131.4499969482422,125.80619049072266,7237500.0,1.0,2.839085423191378,130.07744903586598,108.27456359841136,60.63792646244988,128.0999606111334,58.81347824577381,117.37157745361328,117.54741719563802,24.84000015258789,40.271175490839305 106546,2020-07-22,AAPL,96.69249725341797,97.9749984741211,96.60250091552734,95.3735122680664,89001600.0,2.0,3.0601104174939877,98.30275402653493,86.29398135554516,65.28272341959963,98.69295507982484,52.59586617875892,90.13808924357096,83.28753941853842,24.31999969482422,26.588637801968357 106547,2020-07-22,AMGN,259.7900085449219,260.0,255.8000030517578,232.2342987060547,1598100.0,2.0,6.114094942817786,243.28455120693096,207.56244433750263,59.72674170528702,85.52571987111774,22.543052532090808,218.82840525309246,213.3321787516276,24.31999969482422,26.588637801968357 106548,2020-07-22,AXP,95.80999755859375,97.41000366210938,95.37999725341797,92.44657135009766,4360300.0,2.0,-0.3646980747699331,93.98495747219043,87.29974330295606,50.453290865516365,-16.960925380329133,1.7023958530294143,92.90085474650066,90.70804913838704,24.31999969482422,26.588637801968357 106549,2020-07-22,BA,176.42999267578125,182.9499969482422,175.38999938964844,179.7899932861328,29790300.0,2.0,0.5553077792729937,190.73468227782183,168.24932040772507,50.68125083522293,-42.2094321765257,7.290528935542377,182.99066772460938,164.56416778564454,24.31999969482422,26.588637801968357 106550,2020-07-22,CAT,135.25,137.8699951171875,135.19000244140625,127.68555450439453,2156800.0,2.0,3.35661871603763,131.24142844857707,109.87205726919638,58.48407703409602,129.53241801478262,28.161522511070437,119.42093200683594,113.61369234720866,24.31999969482422,26.588637801968357 106551,2020-07-22,CRM,190.77999877929688,191.8699951171875,188.8699951171875,191.30999755859375,2833000.0,2.0,2.4518268772690988,202.04065808796042,180.2213414237583,54.894137228775215,32.094721732841016,10.57266432543951,188.25633290608724,179.88116607666015,24.31999969482422,26.588637801968357 106552,2020-07-22,CSCO,47.02000045776367,47.11000061035156,46.529998779296875,42.47163009643555,27218300.0,2.0,0.378328271516466,42.98187267322995,40.49794834117434,54.89763413551282,100.49480590327873,9.850648142121646,41.48202006022135,40.716626230875654,24.31999969482422,26.588637801968357 106553,2020-07-22,CVX,89.94999694824219,91.25,88.9000015258789,78.86933898925781,10317500.0,2.0,-0.41294737818232363,79.40832216882792,72.30341031408223,51.28861310093723,32.56829937224733,1.8898897997854496,77.18782602945963,78.67671076456706,24.31999969482422,26.588637801968357 106554,2020-07-22,DIS,118.19000244140625,119.30000305175781,117.93000030517578,119.02999877929688,7063300.0,2.0,1.0551961262806344,122.56064876365647,108.5313518161775,52.92911258125086,73.70606239289604,15.511593070188809,115.98766682942708,114.74499994913737,24.31999969482422,26.588637801968357 106555,2020-07-22,GS,210.5,211.0,205.35000610351562,190.55419921875,4978400.0,2.0,2.9664570041828426,203.59297736639985,174.4933812761783,52.25326897514271,33.78643765516722,14.73267552034993,189.09020131429037,182.1278503417969,24.31999969482422,26.588637801968357 106556,2020-07-22,HD,262.5899963378906,265.5899963378906,262.0,245.52442932128906,2750000.0,2.0,4.383717571327907,245.75889980937086,221.02825229023853,62.11773039378658,188.91018774003788,40.07972569715497,231.94838104248046,225.66145731608074,24.31999969482422,26.588637801968357 106557,2020-07-22,HON,154.11000061035156,155.61000061035156,153.91000366210938,145.06744384765625,1798600.0,2.0,2.346823283540459,147.71846214819587,127.37953132104244,55.32456318500143,142.58017150969937,28.341153253052966,137.6609664916992,134.82738609313964,24.31999969482422,26.588637801968357 106558,2020-07-22,IBM,120.36328887939453,123.77629089355469,120.26768493652344,104.60446166992188,8572388.0,2.0,0.9576866809195366,104.04152500036501,92.20546596643187,55.535993899497285,144.0063285070296,33.00646117909696,98.68904825846354,99.49129994710286,24.31999969482422,26.588637801968357 106559,2020-07-22,INTC,61.310001373291016,61.77000045776367,60.619998931884766,55.332820892333984,18959900.0,2.0,0.09965201184017758,55.396374986554896,51.932083036516396,52.725904785762246,118.99238546065392,18.255927245286948,54.01196568806966,54.534892018636064,24.31999969482422,26.588637801968357 106560,2020-07-22,JNJ,149.92999267578125,150.41000366210938,147.85000610351562,137.6070556640625,5910200.0,2.0,1.5345697165229524,139.83818605260927,124.49835798425596,57.090229865869425,129.46247982334015,14.6212006114064,131.96126276652018,133.5480281829834,24.31999969482422,26.588637801968357 106561,2020-07-22,JPM,99.6500015258789,100.12999725341797,97.52999877929688,89.7920913696289,14271200.0,2.0,0.5999669760086448,92.40557198275808,81.37951789150951,51.21392590904997,41.525448470616624,13.068025156638557,87.88438720703125,86.9353458404541,24.31999969482422,26.588637801968357 106562,2020-07-22,KO,47.93000030517578,48.52000045776367,47.029998779296875,43.90167999267578,29831200.0,2.0,0.3511197875844019,43.25839722298798,39.03460471487823,55.56429856143718,161.58483392722997,18.63316104889207,41.40541013081869,41.379773902893064,24.31999969482422,26.588637801968357 106563,2020-07-22,MCD,193.2100067138672,199.64999389648438,193.0500030517578,184.64474487304688,3484400.0,2.0,1.8895568729384422,182.62684320420462,165.48921819716256,58.415628910426754,188.34240635062636,40.59390023273507,174.7053644816081,172.86141815185547,24.31999969482422,26.588637801968357 106564,2020-07-22,MMM,157.42999267578125,159.92999267578125,157.02000427246094,138.87094116210938,1899600.0,2.0,0.7194267408322332,141.1745984202352,131.92281216326086,53.193754764474505,48.94804131951311,7.32125622067739,137.1057907104492,134.54578323364257,24.31999969482422,26.588637801968357 106565,2020-07-22,MRK,75.68701934814453,76.10687255859375,74.44656372070312,67.82769012451172,12362103.0,2.0,0.31985640912881763,69.50960851365544,64.71741785353207,50.91696467299324,56.70871095674277,2.638267316518927,66.82451680501302,67.13624165852865,24.31999969482422,26.588637801968357 106566,2020-07-22,MSFT,209.1999969482422,212.3000030517578,208.38999938964844,205.59396362304688,49605700.0,2.0,4.14148374149994,210.93583769492378,190.01365113564262,59.916532720624254,87.75772326389207,28.53724365024472,196.48665822347004,186.70530954996744,24.31999969482422,26.588637801968357 106567,2020-07-22,NKE,98.16000366210938,98.98999786376953,97.91000366210938,95.80621337890625,4097000.0,2.0,0.0738952600636793,98.03079946252502,91.23368189123475,53.02094626622839,30.701874922986207,0.8296228806928427,94.9063606262207,92.59322001139323,24.31999969482422,26.588637801968357 106568,2020-07-22,PG,125.5,126.4000015258789,124.20999908447266,115.71519470214844,5929200.0,2.0,1.9656194556066282,118.02183324951596,105.92477395873598,59.307081439588636,107.56822971358814,33.35344965402684,110.6562863667806,108.28278312683105,24.31999969482422,26.588637801968357 106569,2020-07-22,TRV,119.41000366210938,122.55999755859375,119.02999877929688,113.45752716064453,1317500.0,2.0,2.189008544507061,113.76052861428266,100.412840984106,57.61800347797005,145.4849702183166,26.34472764070962,107.14701614379882,101.00942866007487,24.31999969482422,26.588637801968357 106570,2020-07-22,UNH,304.8599853515625,306.9100036621094,301.80999755859375,292.9418029785156,1935800.0,2.0,3.2127080411420366,298.1072747715659,272.5184362880044,55.010969669927974,95.95015734971658,4.267352470106647,282.8784454345703,281.4164566040039,24.31999969482422,26.588637801968357 106571,2020-07-22,V,196.47999572753906,199.0,196.25,194.44357299804688,6823400.0,2.0,1.2764347767706852,195.13993459566933,184.4141471304049,54.94112652354935,125.13263644118648,17.592180748274124,189.71136271158855,186.456041208903,24.31999969482422,26.588637801968357 106572,2020-07-22,VZ,55.84000015258789,55.95000076293945,55.369998931884766,46.6087646484375,11223500.0,2.0,0.16766824442277795,47.29855954836953,44.0933441381539,51.597466327500165,26.825550193689722,0.33024432811973237,46.017844136555986,46.191196823120116,24.31999969482422,26.588637801968357 106573,2020-07-22,WBA,40.400001525878906,40.720001220703125,40.0,34.95139694213867,4288500.0,2.0,-0.39301214696521214,37.20145220495477,33.53025594018683,47.18844726842216,-82.33318298938956,15.567799125292463,35.72819531758626,35.84747486114502,24.31999969482422,26.588637801968357 106574,2020-07-22,WMT,132.57000732421875,133.02999877929688,131.19000244140625,126.11994171142578,5388200.0,2.0,2.88980826362976,130.87230732345574,108.58156840896613,60.961437634547536,111.71056352988468,56.36817405958645,117.7299919128418,117.62540473937989,24.31999969482422,26.588637801968357 106575,2020-07-23,AAPL,96.99749755859375,97.07749938964844,92.01000213623047,91.0324478149414,197004400.0,3.0,2.5934053418667986,98.17049124119539,86.70371987941009,57.940910444518394,34.38891033350817,16.004236890650436,90.28957290649414,83.66972986857097,26.079999923706055,37.842535036356324 106576,2020-07-23,AMGN,259.5400085449219,260.0,251.60000610351562,227.9507293701172,2532000.0,3.0,5.540661264844886,242.67699176519585,209.95301616937445,56.97669772765567,65.34875658465201,11.96300694597312,219.5851079305013,213.5756960550944,26.079999923706055,37.842535036356324 106577,2020-07-23,AXP,95.51000213623047,97.77999877929688,95.51000213623047,92.57105255126953,4239800.0,3.0,-0.239719045301797,94.16975754927421,87.27019453812812,50.545496423991196,-6.444071806627008,0.08691319603191372,92.61323954264323,90.8497470855713,26.079999923706055,37.842535036356324 106578,2020-07-23,BA,178.0,182.5,175.4199981689453,176.4499969482422,29587200.0,3.0,0.2972411935288335,190.73577962750815,168.2242225087223,49.86326635772582,-51.619843659732496,7.290528935542401,182.09200083414714,165.31666768391926,26.079999923706055,37.842535036356324 106579,2020-07-23,CAT,136.89999389648438,137.52000427246094,135.7100067138672,127.33136749267578,1613700.0,3.0,3.3529601064881263,131.73631290519245,110.81709361946577,58.17127181536169,121.15505693392133,28.161522511070437,119.58078002929688,113.95545336405436,26.079999923706055,37.842535036356324 106580,2020-07-23,CRM,191.47999572753906,194.57000732421875,187.50999450683594,188.5399932861328,3639500.0,3.0,2.0715453180531256,201.9473870553959,180.61361147976038,53.42803687182925,22.999695236365543,15.90983550411924,188.47099914550782,180.44916585286458,26.079999923706055,37.842535036356324 106581,2020-07-23,CSCO,46.97999954223633,47.70000076293945,46.68000030517578,42.9334716796875,23750200.0,3.0,0.41866107941904573,43.00316471870676,40.74921260062917,56.09034243861219,147.94295571759727,16.694820627552964,41.49290580749512,40.79589576721192,26.079999923706055,37.842535036356324 106582,2020-07-23,CVX,90.5,91.37999725341797,90.0199966430664,78.84335327148438,6586300.0,3.0,-0.19644481622330545,79.79765551032617,72.2060249095957,51.263688433510794,61.825293345961505,2.477494983718424,76.99810256958008,78.71137555440266,26.079999923706055,37.842535036356324 106583,2020-07-23,DIS,118.86000061035156,119.3499984741211,117.01000213623047,118.12000274658203,7255800.0,3.0,1.0013573455482003,122.75292959931457,108.9440712856952,52.159737020293065,65.333631995419,10.725554324656898,115.85233357747396,114.94350001017253,26.079999923706055,37.842535036356324 106584,2020-07-23,GS,205.10000610351562,206.02000427246094,202.0500030517578,187.79766845703125,4088600.0,3.0,2.335738285305723,203.57626580760876,174.97260809375842,51.17166539098501,-7.76177315402322,7.949546874939804,188.76644439697264,182.3925875345866,26.079999923706055,37.842535036356324 106585,2020-07-23,HD,267.79998779296875,267.79998779296875,261.79998779296875,244.26516723632812,2680100.0,3.0,4.549983001777406,247.19660322359658,221.2275605947628,61.20750785343229,175.57619603860198,44.060882358439066,232.23726501464844,226.39403610229493,26.079999923706055,37.842535036356324 106586,2020-07-23,HON,154.36000061035156,155.49000549316406,152.8699951171875,144.2417755126953,2625600.0,3.0,2.4096314844565256,148.17258223294004,128.3684883237006,54.726407727800904,132.67437854127814,23.643961439379886,137.64876963297527,135.0152749379476,26.079999923706055,37.842535036356324 106587,2020-07-23,IBM,123.42256164550781,123.6806869506836,121.55831909179688,103.51508331298828,4414225.0,3.0,1.1338290303894638,104.71256770845935,92.42136936429455,54.315113139176454,152.7888383173886,33.00646117909696,98.62021662394206,99.52830352783204,26.079999923706055,37.842535036356324 106588,2020-07-23,INTC,61.2599983215332,61.7400016784668,59.97999954223633,54.74369812011719,43518600.0,3.0,0.12946906273428027,55.52035851145652,51.92683234547707,51.462466189775085,106.84722499860324,10.25910936599317,53.90713119506836,54.564801661173504,26.079999923706055,37.842535036356324 106589,2020-07-23,JNJ,150.2100067138672,150.85000610351562,149.27999877929688,137.24012756347656,6566300.0,3.0,1.5928418465747711,140.37473296868203,124.85986404669885,56.5023935818597,136.7509807773184,16.556747057036375,132.01660741170247,133.5367483774821,26.079999923706055,37.842535036356324 106590,2020-07-23,JPM,98.5,99.3499984741211,97.97000122070312,90.05595397949219,12870200.0,3.0,0.663082045105881,92.7630163105107,81.4982400981807,51.42791824321483,52.578988227259494,13.068025156638562,87.7007069905599,87.00524571736653,26.079999923706055,37.842535036356324 106591,2020-07-23,KO,48.470001220703125,48.56999969482422,48.029998779296875,43.720558166503906,15935000.0,3.0,0.4639402821222305,43.68450684741456,38.937213657346184,55.03260455155339,187.26793022295433,19.16884394211767,41.408359909057616,41.4093677520752,26.079999923706055,37.842535036356324 106592,2020-07-23,MCD,198.4600067138672,199.27000427246094,196.00999450683594,183.6500701904297,2702200.0,3.0,2.2492579016202683,184.14117521533362,165.20759187451014,57.53737684441657,197.84560726281137,40.59390023273509,174.7595947265625,173.0605389912923,26.079999923706055,37.842535036356324 106593,2020-07-23,MMM,159.0,159.64999389648438,158.36000061035156,139.37843322753906,2695100.0,3.0,0.7965266711886727,141.36467986599285,132.3513525436751,53.59337274232842,77.66801691780645,7.321256220677396,136.97133178710936,134.59285634358724,26.079999923706055,37.842535036356324 106594,2020-07-23,MRK,75.52481079101562,75.57251739501953,73.95992279052734,67.20779418945312,11558916.0,3.0,0.2573150456196913,69.45060476998842,64.96497674246277,49.70248474767429,35.736939889848486,2.155834517481586,66.73654963175456,67.10065752665201,26.079999923706055,37.842535036356324 106595,2020-07-23,MSFT,207.19000244140625,210.9199981689453,202.14999389648438,196.6516876220703,67457000.0,3.0,3.416887200468693,210.57639375616066,190.82942747186667,54.350055737723636,27.99669194311707,9.487218835492603,196.67113444010417,187.24258219401042,26.079999923706055,37.842535036356324 106596,2020-07-23,NKE,98.3499984741211,100.18000030517578,97.72000122070312,95.2153549194336,4530500.0,3.0,0.12068445870268363,97.78173584925128,91.31033110631512,52.41083241790303,48.495610278287025,5.634918431174274,94.78302307128907,92.75015207926432,26.079999923706055,37.842535036356324 106597,2020-07-23,PG,126.12000274658203,127.18000030517578,125.5999984741211,116.46388244628906,6664800.0,3.0,2.0290666800896133,118.30542627857727,106.60771840526061,60.22449882245863,118.69295709339252,37.75464478478362,110.8925402323405,108.43668683369954,26.079999923706055,37.842535036356324 106598,2020-07-23,TRV,121.68000030517578,122.30000305175781,117.5,110.08834838867188,2127200.0,3.0,2.0717809367804847,114.06092463536031,100.64613484339945,54.538631961239325,107.73364350940679,18.133817668210988,107.07369232177734,101.24166145324708,26.079999923706055,37.842535036356324 106599,2020-07-23,UNH,308.20001220703125,308.5,301.2699890136719,289.3697204589844,2367700.0,3.0,3.0037085841136104,298.1306906429608,273.8121163638751,53.542574441850064,88.06269675075539,7.475897318692963,282.83168233235676,281.66871185302733,26.079999923706055,37.842535036356324 106600,2020-07-23,V,198.44000244140625,200.9499969482422,196.42999267578125,193.04530334472656,6106700.0,3.0,1.335705429889174,195.4752152801157,184.66749407047027,54.036174148591925,140.9775341439691,22.86952033164063,189.61195373535156,186.8873494466146,26.079999923706055,37.842535036356324 106601,2020-07-23,VZ,55.810001373291016,56.09000015258789,55.400001525878906,46.6923713684082,16718700.0,3.0,0.18815626174980338,47.373363488092565,44.22912827216135,51.88276913816024,42.29720669605918,2.0197062052509698,45.97450014750163,46.172556177775064,26.079999923706055,37.842535036356324 106602,2020-07-23,WBA,40.900001525878906,40.97999954223633,40.029998779296875,34.650760650634766,4704000.0,3.0,-0.4005252409079816,37.19346304263512,33.466950699430306,46.585982730378774,-77.4556324545689,12.786000493299584,35.61538441975912,35.79293734232585,26.079999923706055,37.842535036356324 106603,2020-07-23,WMT,133.0,133.14999389648438,131.30999755859375,125.15020751953125,5598800.0,3.0,2.819258379564218,131.3630427383047,109.1689267135996,59.40047756832348,99.0246318732612,56.697120663079815,118.06210301717122,117.69196319580078,26.079999923706055,37.842535036356324 106604,2020-07-24,AAPL,90.98750305175781,92.97000122070312,89.1449966430664,90.80693817138672,185438800.0,4.0,2.180209366982254,98.11906418082948,86.89290481331115,57.5928411617447,-15.880055418498515,0.011302124592311044,90.57195053100585,84.01088205973308,25.84000015258789,151.12064708762105 106605,2020-07-24,AMGN,251.25999450683594,251.8300018310547,245.5,224.1009063720703,2187900.0,4.0,4.721140038499499,241.9620443195125,211.83103276788987,54.63774315794428,27.821898907229137,1.2709251703560012,220.46109975179036,213.78467178344727,25.84000015258789,151.12064708762105 106606,2020-07-24,AXP,95.30000305175781,97.1500015258789,93.30000305175781,91.28787231445312,4790300.0,4.0,-0.24143111751239132,93.8685335928455,87.37242633757444,49.56194343011092,-36.40401757390716,9.287163829878155,92.52307739257813,90.84406776428223,25.84000015258789,151.12064708762105 106607,2020-07-24,BA,175.67999267578125,181.10000610351562,173.60000610351562,173.75999450683594,28548000.0,4.0,-0.12292218029776336,190.7867782503068,168.06122284832603,49.20164833002842,-76.07631687841976,4.352665692617427,182.217333984375,165.89600092569987,25.84000015258789,151.12064708762105 106608,2020-07-24,CAT,137.1999969482422,138.69000244140625,136.85000610351562,128.244873046875,2036300.0,4.0,3.3847555408628125,132.4351746284465,111.40432045822341,58.7597888627795,124.3213438796585,31.381633213655537,120.1069320678711,114.24150568644205,25.84000015258789,151.12064708762105 106609,2020-07-24,CRM,186.05999755859375,188.94000244140625,184.3800048828125,188.49000549316406,3908400.0,4.0,1.7460089412448099,201.9463892996405,180.6296101510431,53.40141140372949,-21.499080812653908,7.927776457990294,189.018999226888,180.9168327331543,25.84000015258789,151.12064708762105 106610,2020-07-24,CSCO,47.4900016784668,47.63999938964844,46.11000061035156,42.01884841918945,16983600.0,4.0,0.3725283915603299,42.90854629743687,40.98269515764126,53.207756070886084,83.41587333513225,8.210556812953255,41.58561668395996,40.84719282786052,25.84000015258789,151.12064708762105 106611,2020-07-24,CVX,91.4800033569336,92.73999786376953,89.9800033569336,78.08100128173828,6620500.0,4.0,-0.08539601824401188,79.91022133635944,72.17316031647259,50.51860679760653,68.4317234487878,8.599438804452754,77.02004928588867,78.66631266276042,25.84000015258789,151.12064708762105 106612,2020-07-24,DIS,115.69999694824219,118.20999908447266,115.52999877929688,117.61000061035156,8233300.0,4.0,0.9070805538158453,122.7694647359579,109.55253614905187,51.723833643196926,34.44790247663215,3.360995212816316,116.01800028483073,115.03283335367838,25.84000015258789,151.12064708762105 106613,2020-07-24,GS,203.0,204.92999267578125,201.32000732421875,186.36386108398438,3191500.0,4.0,1.7005895466226946,203.32939093492132,174.69869439222714,50.60799527649723,-24.63520440795489,6.461200667769412,188.99276580810547,182.5871576944987,25.84000015258789,151.12064708762105 106614,2020-07-24,HD,265.0400085449219,266.8900146484375,262.989990234375,245.65406799316406,2984500.0,4.0,4.739191783993647,248.6338487079858,221.63566117970953,61.845414446743064,161.70616113980876,44.060882358439066,233.03478546142577,227.08564097086588,25.84000015258789,151.12064708762105 106615,2020-07-24,HON,154.0,154.25,149.0399932861328,140.20713806152344,4368300.0,4.0,2.1095285804146044,148.28922133542363,128.9058287134045,51.89041345334435,70.47088875491777,8.073002951004996,137.83611145019532,135.08313941955566,25.84000015258789,151.12064708762105 106616,2020-07-24,IBM,120.91778564453125,122.03633117675781,119.98088073730469,102.26310729980469,3693531.0,4.0,1.159038436695809,105.13816534545721,92.54533532592951,52.93169016013317,103.45694728681846,23.858324406423485,98.83104553222657,99.51208508809408,25.84000015258789,151.12064708762105 106617,2020-07-24,INTC,52.150001525878906,52.18000030517578,49.5,45.85237503051758,182269900.0,4.0,-0.55792476565275,57.31794070785062,49.41141987259372,37.45114622007598,-551.8003341070555,49.508000588799575,53.63190205891927,54.400708516438804,25.84000015258789,151.12064708762105 106618,2020-07-24,JNJ,150.5,150.60000610351562,147.02999877929688,135.873291015625,5405900.0,4.0,1.511309211355666,140.58925175797862,125.42047648298818,54.346033342060686,97.10033114852263,3.7054684422669295,132.2382916768392,133.52014910380046,25.84000015258789,151.12064708762105 106619,2020-07-24,JPM,99.5999984741211,99.80000305175781,97.94000244140625,89.41905212402344,12744200.0,4.0,0.6541676971520047,92.89258615535829,81.48379781680967,50.87074740150179,49.81214339551663,15.113502673216098,87.7616086324056,87.02593523661295,25.84000015258789,151.12064708762105 106620,2020-07-24,KO,48.400001525878906,48.79999923706055,48.06999969482422,43.910736083984375,16196800.0,4.0,0.5622162267343924,44.09233015716007,38.851771176458094,55.495183117744524,176.83248652008876,21.703561827107258,41.509783045450845,41.43644752502441,25.84000015258789,151.12064708762105 106621,2020-07-24,MCD,196.88999938964844,198.91000366210938,195.72999572753906,184.7377166748047,2199900.0,4.0,2.5922062003197652,185.60571736156894,165.22675181567715,58.247449979057116,177.8585793964437,39.0693720678231,175.10696970621746,173.24869740804036,25.84000015258789,151.12064708762105 106622,2020-07-24,MMM,160.0500030517578,161.60000610351562,158.72000122070312,139.85972595214844,2524700.0,4.0,0.8862490941297949,141.72142137337846,132.44698835562542,53.978852832008975,101.25767362889434,14.263665722336652,137.1889155069987,134.66744486490884,25.84000015258789,151.12064708762105 106623,2020-07-24,MRK,74.28434753417969,74.41793823242188,72.86259460449219,66.3812484741211,9068763.0,4.0,0.13944776591374364,69.42728262453066,65.033928770733,48.11934628443737,-23.78669017400582,12.057092159356852,66.74688161214193,67.0571346282959,25.84000015258789,151.12064708762105 106624,2020-07-24,MSFT,200.4199981689453,202.86000061035156,197.50999450683594,195.44778442382812,39827000.0,4.0,2.7142066103369302,210.5081631088374,190.9908664321782,53.65580363626901,-26.749304091543312,2.051581026621158,197.1575698852539,187.63682454427084,25.84000015258789,151.12064708762105 106625,2020-07-24,NKE,98.13999938964844,99.36000061035156,97.69999694824219,95.34127807617188,5638400.0,4.0,0.16601249340239121,97.17294954833989,91.63143811645503,52.53125738538612,31.804255839517356,5.513357052242818,94.88828023274739,92.92093861897787,25.84000015258789,151.12064708762105 106626,2020-07-24,PG,126.98999786376953,127.7699966430664,125.31999969482422,116.27922821044922,6014200.0,4.0,2.040922524559562,118.57977072023913,107.14659417844253,59.88005994959019,111.42522071809249,40.90984668245239,111.21345723470053,108.58460807800293,25.84000015258789,151.12064708762105 106627,2020-07-24,TRV,119.41000366210938,120.47000122070312,117.55000305175781,109.78203582763672,1542800.0,4.0,1.9318907157522318,114.29920619445926,100.74755741638057,54.265863215808466,81.99164135198006,18.133817668211005,107.31284612019857,101.44251251220703,25.84000015258789,151.12064708762105 106628,2020-07-24,UNH,303.3299865722656,304.2799987792969,299.2300109863281,287.28759765625,2415700.0,4.0,2.6396370072023956,298.27499715808347,274.10430582043216,52.694436401895956,53.01375055843016,2.7527180992922466,283.41356201171874,281.8975184122721,25.84000015258789,151.12064708762105 106629,2020-07-24,V,195.6699981689453,197.47999572753906,194.02999877929688,190.81593322753906,7160300.0,4.0,1.189079346147821,195.53882878795437,184.71828180774875,52.606996641249026,47.39311587865283,13.321794006417278,189.81631164550782,187.11002298990886,25.84000015258789,151.12064708762105 106630,2020-07-24,VZ,56.349998474121094,57.56999969482422,56.13999938964844,47.52840042114258,17981700.0,4.0,0.2687556725603315,47.62065110882653,44.247095244322885,54.648038672703464,131.46695276189485,22.525805457666124,46.003116861979166,46.16385351816813,25.84000015258789,151.12064708762105 106631,2020-07-24,WBA,40.369998931884766,41.290000915527344,40.29999923706055,34.79678726196289,3987800.0,4.0,-0.39019833137362525,37.10435882595314,33.424632491795876,46.9264596825428,-54.634434250791195,9.428800191714855,35.608512751261394,35.730782953898114,25.84000015258789,151.12064708762105 106632,2020-07-24,WMT,130.9499969482422,132.39999389648438,130.50999450683594,124.76993560791016,4345800.0,4.0,2.701520871981103,131.6478702263143,109.98025858838297,58.789811963300146,83.59359212588538,48.70714215198711,118.41544672648112,117.82159627278646,25.84000015258789,151.12064708762105 106691,2020-07-27,AAPL,93.70999908447266,94.90499877929688,93.4800033569336,92.95909881591797,121214000.0,0.0,2.0033169666566124,97.71815200563763,87.92156814817095,59.96711132963826,36.08188972877126,9.062688103928235,90.90237248738607,84.36317253112793,24.739999771118164,28.148720559352597 106692,2020-07-27,AMGN,247.3000030517578,255.10000610351562,247.02999877929688,229.2248992919922,2155700.0,0.0,4.434014409892171,240.76846570446884,214.905218987914,57.06453061779827,44.07200312381607,5.153266277904911,221.53801472981772,214.0262367248535,24.739999771118164,28.148720559352597 106693,2020-07-27,AXP,94.63999938964844,95.9800033569336,93.63999938964844,91.72837829589844,3501800.0,0.0,-0.20488105457047823,93.95055395352568,87.55776437533174,49.908098123337474,-36.99714954698277,9.28716382987816,92.34972890218098,90.92310409545898,24.739999771118164,28.148720559352597 106694,2020-07-27,BA,173.19000244140625,174.13999938964844,169.0,170.2100067138672,30243800.0,0.0,-0.7338990956375255,190.76219215686635,168.10581016246957,48.326247166879746,-127.80066288297034,2.8356901663808607,181.5740010579427,166.38250096638998,24.739999771118164,28.148720559352597 106695,2020-07-27,CAT,137.14999389648438,140.33999633789062,137.05999755859375,130.39813232421875,2506900.0,0.0,3.542863751846312,133.10917659976207,112.4463837029723,60.127718825793856,129.42178134708115,35.72490738698909,120.65551478068033,114.62019259134928,24.739999771118164,28.148720559352597 106696,2020-07-27,CRM,189.89999389648438,191.55999755859375,188.64999389648438,190.9600067138672,3015700.0,0.0,1.668098669998102,201.6329529615305,181.7220473436453,54.5589431753758,15.829776181582217,13.271891532282234,189.54733276367188,181.40033289591472,24.739999771118164,28.148720559352597 106697,2020-07-27,CSCO,46.65999984741211,47.2599983215332,46.150001525878906,42.73426055908203,15576000.0,0.0,0.3892091242942328,43.01233670834366,40.99137461062606,55.07590251750023,93.51657837634485,8.210556812953252,41.660244623819985,40.924789619445804,24.739999771118164,28.148720559352597 106698,2020-07-27,CVX,89.76000213623047,91.08999633789062,88.80000305175781,78.86933898925781,7599700.0,0.0,0.06546853824552556,80.26617457590221,72.21397908010364,51.27616411820358,47.53072408662235,2.624385636716214,76.98106511433919,78.67167053222656,24.739999771118164,28.148720559352597 106699,2020-07-27,DIS,117.19999694824219,117.41999816894531,115.68000030517578,116.30999755859375,9413000.0,0.0,0.7191759230725694,122.23402216474766,110.80897862870937,50.608577549731585,15.479279933772919,3.3609952128163076,116.04533360799154,115.16883328755696,24.739999771118164,28.148720559352597 106700,2020-07-27,GS,200.10000610351562,204.17999267578125,199.58999633789062,187.79766845703125,2601200.0,0.0,1.297963749246577,202.38944088005292,176.91794895149008,51.16448162741082,-30.634419853252872,2.868206213526137,189.03100179036457,182.90689798990886,24.739999771118164,28.148720559352597 106701,2020-07-27,HD,265.0899963378906,268.67999267578125,265.0899963378906,247.60775756835938,2412500.0,0.0,4.9892742799451355,249.71658522888305,222.99826309875368,62.737063770939905,163.62659609496046,47.30143275590003,233.80545501708986,227.84018122355144,24.739999771118164,28.148720559352597 106702,2020-07-27,HON,148.8000030517578,150.9600067138672,147.9199981689453,141.4550323486328,3378300.0,0.0,1.9499121334227993,147.98661253122023,130.38597505422896,52.6750972344618,47.89025327121353,3.9797185804921047,138.03158620198568,135.2379327138265,24.739999771118164,28.148720559352597 106703,2020-07-27,IBM,119.36902618408203,120.76481628417969,119.22562408447266,102.60457611083984,3905136.0,0.0,1.1928206580531935,105.48345188651503,92.93334422554553,53.26752931613746,82.59727048261867,19.646542048504063,98.9475710550944,99.54340642293295,24.739999771118164,28.148720559352597 106704,2020-07-27,INTC,51.029998779296875,51.13999938964844,49.470001220703125,44.927894592285156,107526500.0,0.0,-1.1638707941836017,58.45884111950905,47.55178166796653,36.385599295813584,-419.3066722256375,49.59161027920385,53.337035497029625,54.24854564666748,24.739999771118164,28.148720559352597 106705,2020-07-27,JNJ,147.3699951171875,148.9199981689453,146.86000061035156,135.0110321044922,5675200.0,0.0,1.3614232824599526,140.39539825481816,126.47385604816034,53.02539842649683,71.38340854843455,2.7901215281266625,132.39209569295247,133.4922156016032,24.739999771118164,28.148720559352597 106706,2020-07-27,JPM,97.51000213623047,97.62999725341797,96.16999816894531,88.16349029541016,11959100.0,0.0,0.5395698405221054,92.85901994209125,81.99080229301616,49.77109487383875,3.6886563493654347,4.750353693611257,87.70076421101888,87.05723584493002,24.739999771118164,28.148720559352597 106707,2020-07-27,KO,48.18000030517578,48.5099983215332,48.18000030517578,43.90167999267578,17346500.0,0.0,0.6320836036710418,44.34847678810185,39.040256503524134,55.46707530827531,152.4004656968259,21.70356182710726,41.596717325846356,41.481773376464844,24.739999771118164,28.148720559352597 106708,2020-07-27,MCD,199.0399932861328,202.52000427246094,198.7100067138672,187.08970642089844,4541700.0,0.0,3.0189801895838855,187.08007161448882,165.75204813648776,59.75301840268029,202.59027005161522,46.99130115758042,175.481303914388,173.48005752563478,24.739999771118164,28.148720559352597 106709,2020-07-27,MMM,159.52999877929688,163.3800048828125,159.3300018310547,142.83468627929688,3198500.0,0.0,1.1837635074985826,142.52974799740485,132.57666069400142,56.29997890826831,147.93750679570587,20.103542490621873,137.43303985595702,134.8542859395345,24.739999771118164,28.148720559352597 106710,2020-07-27,MRK,72.9103012084961,75.51526641845703,72.81488800048828,67.95684051513672,10958307.0,0.0,0.17120071225463107,69.26724031509099,65.51597577987971,51.18547261620227,27.437146470382107,1.1187656367752425,66.82236048380534,67.06022961934407,24.739999771118164,28.148720559352597 106711,2020-07-27,MSFT,201.47000122070312,203.97000122070312,200.86000061035156,197.9236297607422,30160900.0,0.0,2.3302455867073206,209.76092709596267,192.4682431310881,54.881896171956505,-6.622171338579419,0.626578543977419,197.6789581298828,188.04360656738282,24.739999771118164,28.148720559352597 106712,2020-07-27,NKE,96.95999908447266,98.4000015258789,96.88999938964844,94.15955352783203,4273400.0,0.0,0.10536540569665931,96.7479796317486,92.39929972616154,51.27169405566123,-27.737076367845386,0.5071399875521959,94.9134641011556,93.08636169433593,24.739999771118164,28.148720559352597 106713,2020-07-27,PG,125.70999908447266,126.63999938964844,125.54000091552734,116.611572265625,6464600.0,0.0,2.0534646917274273,118.26680732167227,108.55002998911874,60.30277817808401,100.90267148894651,40.90984668245238,111.56502253214518,108.7259895324707,24.739999771118164,28.148720559352597 106714,2020-07-27,TRV,117.58999633789062,117.83999633789062,115.83999633789062,108.25057983398438,1249400.0,0.0,1.6781068369258918,114.22482469840227,101.34448835091413,52.897539635529284,27.425352503045364,9.080352738722638,107.41494216918946,101.69144490559896,24.739999771118164,28.148720559352597 106715,2020-07-27,UNH,298.42999267578125,302.1300048828125,297.3699951171875,285.19586181640625,2060500.0,0.0,2.157452291547088,297.4111042104491,276.0875865854494,51.841013040858115,26.24825265315375,1.4677125311545576,283.880702718099,282.0150644938151,24.739999771118164,28.148720559352597 106716,2020-07-27,V,195.16000366210938,197.80999755859375,194.1999969482422,192.53683471679688,5604700.0,0.0,1.1979304894120162,195.45283770623757,185.55130352911397,53.587244770520215,67.2709114782538,14.300615305957448,189.9678690592448,187.41132481892905,24.739999771118164,28.148720559352597 106717,2020-07-27,VZ,57.0,57.33000183105469,56.5099983215332,47.545127868652344,12306700.0,0.0,0.33017499966268815,47.67153429973612,44.5557350636672,54.701921228656865,129.69119109216834,22.525805457666117,46.03008664449056,46.16466159820557,24.739999771118164,28.148720559352597 106718,2020-07-27,WBA,40.61000061035156,40.95000076293945,39.22999954223633,34.221275329589844,7974700.0,0.0,-0.4235705269833261,37.10432005981017,33.31042832275819,45.7378112120448,-96.26188241097017,18.3915433978879,35.56384620666504,35.68833885192871,24.739999771118164,28.148720559352597 106719,2020-07-27,WMT,130.86000061035156,131.97999572753906,130.86000061035156,124.74142456054688,4681900.0,0.0,2.5762154377946302,131.6463542589758,111.20722850469606,58.74297253102558,77.18584035404945,48.70714215198711,118.84231185913086,117.98309427897135,24.739999771118164,28.148720559352597 106720,2020-07-28,AAPL,94.36750030517578,94.55000305175781,93.24749755859375,91.4320068359375,103625600.0,1.0,1.7200769284924178,97.50828646213222,88.40670377224279,57.59995536372693,16.39177639693418,7.809151948936242,91.1476552327474,84.70928293863932,25.440000534057617,33.18963621655404 106721,2020-07-28,AMGN,254.4600067138672,258.3999938964844,253.77000427246094,230.68896484375,2266600.0,1.0,4.275319908304255,238.47220437112838,219.34416983541456,57.73289735090176,66.0257248100143,11.228133080432535,222.6070994059245,214.41547698974608,25.440000534057617,33.18963621655404 106722,2020-07-28,AXP,95.76000213623047,96.29000091552734,94.18000030517578,90.41644287109375,3567400.0,1.0,-0.2785659559016267,93.95583764434176,87.58378485321683,48.87467151995848,-37.83659577742401,7.697603942579731,92.06051813761393,91.02682660420736,25.440000534057617,33.18963621655404 106723,2020-07-28,BA,168.5,173.74000549316406,168.22999572753906,170.83999633789062,25349100.0,1.0,-1.1539656080683756,187.75236032242597,168.7506410813826,48.494480107349894,-121.60734529912058,4.01876112932084,180.90400085449218,167.00700098673502,25.440000534057617,33.18963621655404 106724,2020-07-28,CAT,138.94000244140625,139.99000549316406,137.9199981689453,128.66433715820312,2029900.0,1.0,3.4880547443381573,133.53151642691992,113.30211623299218,58.51110604638237,112.06337351000766,35.724907386989074,121.1321174621582,115.05479443868002,25.440000534057617,33.18963621655404 106725,2020-07-28,CRM,191.0,192.97000122070312,189.0500030517578,189.5,3114200.0,1.0,1.471580415692955,201.20765395783732,182.764346164233,53.742624058677244,11.532198042870496,16.07426353375158,189.91033274332682,181.9524996439616,25.440000534057617,33.18963621655404 106726,2020-07-28,CSCO,46.97999954223633,47.08000183105469,46.209999084472656,41.91017532348633,13975300.0,1.0,0.3321036496730656,43.004006882609005,41.04414146333826,52.57467758798475,50.669423711795424,8.210556812953246,41.69901707967122,41.01051508585612,25.440000534057617,33.18963621655404 106727,2020-07-28,CVX,90.47000122070312,91.16999816894531,88.7699966430664,77.19735717773438,6787300.0,1.0,0.04954371818563175,80.34822394347995,72.25667946838527,49.609749303236576,28.825677106688435,3.0111243263368266,76.91984481811524,78.6855899810791,25.440000534057617,33.18963621655404 106728,2020-07-28,DIS,115.45999908447266,116.83999633789062,114.68000030517578,116.18000030517578,6821100.0,1.0,0.5533913069973835,121.96627064627792,111.54273051339005,50.49594770442903,-0.5629089236816408,1.687614680511167,116.01533355712891,115.34683329264323,25.440000534057617,33.18963621655404 106729,2020-07-28,GS,201.91000366210938,203.60000610351562,201.08999633789062,186.5026092529297,2139600.0,1.0,0.8644150113826186,201.84728919497226,178.21399315366054,50.63146540073173,-31.975727060938777,2.8682062135261184,188.88639068603516,183.30188395182293,25.440000534057617,33.18963621655404 106730,2020-07-28,HD,268.55999755859375,269.07000732421875,264.6700134277344,245.6262664794922,2227000.0,1.0,4.970282367633445,250.59104652020875,223.89785118486935,61.23561253441406,139.58774094071225,45.191866972744016,234.54371643066406,228.58102544148764,25.440000534057617,33.18963621655404 106731,2020-07-28,HON,150.5,152.0800018310547,149.4199981689453,142.62789916992188,3904200.0,1.0,1.896197317296469,148.22338760788503,130.97206985061106,53.413874973330735,65.41210661775354,7.716043197333515,138.1998504638672,135.48445828755698,25.440000534057617,33.18963621655404 106732,2020-07-28,IBM,120.28680419921875,120.783935546875,118.69024658203125,101.19001007080078,4370397.0,1.0,1.092851937597274,105.67107247453872,93.12944479841049,51.68708143632442,63.031543471127705,16.64101079124899,99.02399037679037,99.60048764546713,25.440000534057617,33.18963621655404 106733,2020-07-28,INTC,49.47999954223633,50.22999954223633,49.13999938964844,44.62880325317383,62362600.0,1.0,-1.6492104869595678,59.214241498053084,45.977944857537736,36.04239675315694,-331.48282492070445,50.55441460412262,53.0089360555013,54.12910067240397,25.440000534057617,33.18963621655404 106734,2020-07-28,JNJ,147.39999389648438,147.99000549316406,146.75,134.68997192382812,4842200.0,1.0,1.2028648533011221,140.19048093759434,127.3933661083041,52.53367071583251,56.711253856803864,2.1663772062932125,132.56271692911784,133.48550198872883,25.440000534057617,33.18963621655404 106735,2020-07-28,JPM,96.5,97.88999938964844,96.5,88.54562377929688,11754300.0,1.0,0.474119833723023,92.83799710693522,82.48653444824056,50.11063847552372,15.042201885855324,6.078050373706599,87.61120936075847,87.13259963989258,25.440000534057617,33.18963621655404 106736,2020-07-28,KO,48.34000015258789,49.279998779296875,48.099998474121094,43.630008697509766,13872700.0,1.0,0.6579479853754435,44.55403879940811,39.180619251128995,54.6087339529591,143.96011597407394,30.090068885382614,41.65346590677897,41.52690881093343,25.440000534057617,33.18963621655404 106737,2020-07-28,MCD,198.60000610351562,199.88999938964844,195.5,182.4322052001953,6051000.0,1.0,2.947404383628367,187.56990325324674,166.51165192253453,55.642779029193626,128.2847689360468,30.823749729792098,175.6904729207357,173.70920969645184,25.440000534057617,33.18963621655404 106738,2020-07-28,MMM,155.47000122070312,157.47999572753906,153.8000030517578,135.9134521484375,7738800.0,1.0,0.8512474219782575,142.53281717702265,132.55259236887576,50.205729905904064,-46.67562417253487,2.0528729902884986,137.3630391438802,134.97371419270834,25.440000534057617,33.18963621655404 106739,2020-07-28,MRK,75.56298065185547,76.53626251220703,75.3530502319336,68.61117553710938,8494564.0,1.0,0.24632503706931175,69.27963571916574,65.81094731916433,52.394188480192184,108.63526172580528,7.829797721400449,66.9850845336914,67.0980052947998,25.440000534057617,33.18963621655404 106740,2020-07-28,MSFT,203.61000061035156,204.6999969482422,201.74000549316406,196.14683532714844,23251400.0,1.0,1.861127330338121,209.3393398218155,193.2374225683212,53.82472182219321,-14.7362805654747,2.42672724361422,198.10228271484374,188.4956517537435,25.440000534057617,33.18963621655404 106741,2020-07-28,NKE,96.94999694824219,97.47000122070312,96.16000366210938,93.24903869628906,3822600.0,1.0,-0.01598452599867528,96.70925658256353,92.47676560371578,50.310187668718925,-79.29258576925585,3.886136873219563,94.86277262369792,93.26301905314128,25.440000534057617,33.18963621655404 106742,2020-07-28,PG,126.37000274658203,128.4600067138672,126.29000091552734,118.05168151855469,7644400.0,1.0,2.154770379152737,118.47063451483704,109.35776895806335,62.09313404186,121.98488224738205,49.86743925527826,111.9318723042806,108.90742683410645,25.440000534057617,33.18963621655404 106743,2020-07-28,TRV,116.38999938964844,117.2300033569336,114.9000015258789,106.76554870605469,1350300.0,1.0,1.3416855673903427,114.18933485816488,101.57767487694254,51.592560788825125,-2.2653063398734092,4.379805672611906,107.42051137288412,101.994917678833,25.440000534057617,33.18963621655404 106744,2020-07-28,UNH,297.8900146484375,301.3999938964844,297.2099914550781,286.4661865234375,2257400.0,1.0,1.8564223366339547,296.80885646346724,277.6611813783296,52.326091164153134,22.906675953265083,1.8384630488947649,284.3543640136719,282.2799499511719,25.440000534057617,33.18963621655404 106745,2020-07-28,V,197.69000244140625,199.3699951171875,196.7100067138672,192.37060546875,6897300.0,1.0,1.1779530634709943,195.51402957658013,186.0142052867011,53.47671958920303,103.60592638486789,18.926992578144382,190.13018239339192,187.76110432942707,25.440000534057617,33.18963621655404 106746,2020-07-28,VZ,57.04999923706055,57.70000076293945,56.970001220703125,48.05509567260742,13454700.0,1.0,0.4152140693642181,47.97773590089781,44.53356170652407,56.337955955401355,153.1097036202312,26.896483984524426,46.0845272064209,46.18251215616862,25.440000534057617,33.18963621655404 106747,2020-07-28,WBA,39.93000030517578,41.0099983215332,39.84000015258789,34.94281768798828,5540500.0,1.0,-0.38733088495932577,36.95810780753074,33.31577029000344,47.4637503161087,-60.056769651764355,17.69344486070425,35.540653991699216,35.68099428812663,25.440000534057617,33.18963621655404 106748,2020-07-28,WMT,131.5,132.3800048828125,130.9199981689453,125.2643051147461,4804700.0,1.0,2.4903943533647777,131.60772565082675,112.45324923320646,59.35730661103898,75.81479215330027,50.159171932898225,119.27583134969076,118.13169441223144,25.440000534057617,33.18963621655404 106749,2020-07-29,AAPL,93.75,95.2300033569336,93.7125015258789,93.1845932006836,90329200.0,2.0,1.6183706606968826,97.38085796438936,88.91063754952664,59.49808884646929,34.9286809629772,11.006983692921551,91.37708689371745,85.0679391225179,24.100000381469727,28.931472429394265 106750,2020-07-29,AMGN,250.39999389648438,252.85000610351562,245.74000549316406,224.8871612548828,3286700.0,2.0,3.639443076229668,235.90861101490844,223.0816782917322,54.26966591138449,17.47089530737685,4.656347171411726,223.26921488444012,214.709068552653,24.100000381469727,28.931472429394265 106751,2020-07-29,AXP,94.70999908447266,96.75,94.44000244140625,92.5902099609375,2791700.0,2.0,-0.1597158291974239,94.15001763557747,87.5734641149108,50.62702502171855,-2.634949296265596,5.268923854286106,91.790700785319,91.19760106404622,24.100000381469727,28.931472429394265 106752,2020-07-29,BA,172.89999389648438,173.00999450683594,162.25,166.00999450683594,51709600.0,2.0,-1.8552262341531218,188.03134606736964,166.74265448194674,47.27380867431187,-165.1439567314183,12.830101910651903,179.8453338623047,167.58283411661785,24.100000381469727,28.931472429394265 106753,2020-07-29,CAT,138.5800018310547,141.0800018310547,137.8000030517578,130.99472045898438,2338300.0,2.0,3.59126282519226,134.3021025473976,113.92698909688951,60.00622752399765,114.59026624543061,38.655932442211316,121.48593597412109,115.57696431477865,24.100000381469727,28.931472429394265 106754,2020-07-29,CRM,190.14999389648438,194.55999755859375,189.75,193.61000061035156,3747800.0,2.0,1.6287062717987908,201.27859345270022,183.3214065472998,55.67398309439067,43.42569566813769,19.22060661980811,190.3479995727539,182.48816630045573,24.100000381469727,28.931472429394265 106755,2020-07-29,CSCO,46.400001525878906,46.880001068115234,46.369998931884766,42.2995719909668,11618200.0,2.0,0.3146412182483971,43.02949027442545,41.05800819969564,53.60461135507625,65.00837581519923,8.210556812953246,41.716925684611006,41.09629122416178,24.100000381469727,28.931472429394265 106756,2020-07-29,CVX,89.4800033569336,90.08000183105469,88.58000183105469,78.02900695800781,6386900.0,2.0,0.1028448391498813,80.4352039869925,72.24246858991178,50.43853811996196,30.423006037574336,1.9828709234781146,76.80549138387045,78.68491096496582,24.100000381469727,28.931472429394265 106757,2020-07-29,DIS,116.22000122070312,116.70999908447266,115.11000061035156,115.61000061035156,9496500.0,2.0,0.37172656026305617,121.59316941936027,112.32583158771982,49.99130093340063,-0.43328813188227344,1.6876146805111514,115.92100016276042,115.55399996439616,24.100000381469727,28.931472429394265 106758,2020-07-29,GS,201.6999969482422,203.88999938964844,199.6199951171875,187.39064025878906,2635000.0,2.0,0.5857292712285584,201.65652765506152,178.86356664425486,50.993613571492546,-30.811375370884775,0.3957133156354596,188.6702443440755,183.7280647277832,24.100000381469727,28.931472429394265 106759,2020-07-29,HD,264.79998779296875,267.1099853515625,264.1700134277344,245.0522003173828,2874100.0,2.0,4.852966818074151,251.43683419954456,224.36223196256483,60.79951838146995,116.00788606949628,42.59298625101155,234.99772186279296,229.26213862101238,24.100000381469727,28.931472429394265 106760,2020-07-29,HON,151.57000732421875,155.42999267578125,151.1699981689453,145.03927612304688,3311500.0,2.0,2.0248645280758524,148.81032701186734,131.32247175522252,54.910920811520015,102.23330647198789,17.927139744549052,138.3709294637044,135.80299644470216,24.100000381469727,28.931472429394265 106761,2020-07-29,IBM,119.08221435546875,120.44933319091797,118.61376953125,101.88102722167969,2963109.0,2.0,1.0571985881637858,105.92257893174575,93.24783656508042,52.40076622789249,65.3690627099269,16.1953089759613,99.02859700520834,99.6716261545817,24.100000381469727,28.931472429394265 106762,2020-07-29,INTC,49.4900016784668,49.5,47.900001525878906,43.56836700439453,60500800.0,2.0,-2.095261166536133,59.757431932346805,44.368883756740104,34.83717254001783,-280.95670911403624,54.077544031288504,52.63642501831055,53.984170786539714,24.100000381469727,28.931472429394265 106763,2020-07-29,JNJ,146.38999938964844,147.47000122070312,146.07000732421875,134.42393493652344,4489100.0,2.0,1.0437079784395564,140.05358872851832,128.0723924116184,52.119367114671974,43.40536468626262,1.7724015573720295,132.62631759643554,133.47465833028158,24.100000381469727,28.931472429394265 106764,2020-07-29,JPM,97.06999969482422,99.70999908447266,97.0,90.69284057617188,12743500.0,2.0,0.5887262129476909,93.11377529759103,82.8046748672039,51.996871903415695,63.97943546009638,14.949053708477011,87.56889953613282,87.26041984558105,24.100000381469727,28.931472429394265 106765,2020-07-29,KO,48.13999938964844,48.5,47.81999969482422,43.48511505126953,13758100.0,2.0,0.6591556518497654,44.71234086091182,39.32477461760381,54.146434394118025,113.61665848683516,24.890154830358245,41.69119758605957,41.5765095392863,24.100000381469727,28.931472429394265 106766,2020-07-29,MCD,196.3000030517578,198.4600067138672,195.7100067138672,182.40432739257812,3342900.0,2.0,2.8555139483418372,188.03536606296117,167.13758468166773,55.61908930325589,112.14825194204168,30.823749729792098,175.87299194335938,173.95005747477214,24.100000381469727,28.931472429394265 106767,2020-07-29,MMM,156.5,157.52999877929688,154.9199981689453,136.71844482421875,3322700.0,2.0,0.645244235983597,142.53512629093248,132.57303105770032,50.84591160373648,-22.595466064466212,1.8712250894253764,137.26328837076824,135.10944722493488,24.100000381469727,28.931472429394265 106768,2020-07-29,MRK,75.62023162841797,76.08778381347656,75.13359069824219,68.31844329833984,6398040.0,2.0,0.27902414387904173,69.33680201548822,65.92769688587896,51.800575534508695,82.54662425537978,5.6809175395916585,67.05338821411132,67.14243354797364,24.100000381469727,28.931472429394265 106769,2020-07-29,MSFT,202.5,204.64999389648438,202.00999450683594,198.1275177001953,19632600.0,2.0,1.6303782608863173,209.31784297112938,193.31232060308935,54.82815000616275,-9.896809495909944,2.426727243614221,198.44178314208983,188.91180216471355,24.100000381469727,28.931472429394265 106770,2020-07-29,NKE,96.43000030517578,97.55000305175781,96.30000305175781,93.92709350585938,6872400.0,2.0,-0.056787256609112546,96.66906271678147,92.4123490263826,51.01782960840955,-57.83445198642729,3.3568704858311538,94.79593760172526,93.44759585062663,24.100000381469727,28.931472429394265 106771,2020-07-29,PG,127.55999755859375,129.24000549316406,127.36000061035156,118.44863891601562,6702000.0,2.0,2.2412512613585847,118.88234947174664,109.82210075408344,62.57443784894249,128.61561260403272,53.122962700423926,112.2679214477539,109.11153361002604,24.100000381469727,28.931472429394265 106772,2020-07-29,TRV,114.88999938964844,117.25,114.30999755859375,108.45478820800781,1033600.0,2.0,1.197571933951167,114.25008341350255,101.7768102022201,52.95818435689353,8.583268776694258,1.4466654895929243,107.44216817220052,102.31332906087239,24.100000381469727,28.931472429394265 106773,2020-07-29,UNH,301.4599914550781,309.75,300.0,292.91314697265625,2672700.0,2.0,2.1137042899971448,297.3187136676423,278.2716732952483,54.72050617737678,93.83873055414,15.82940557692025,284.82989603678385,282.60425821940106,24.100000381469727,28.931472429394265 106774,2020-07-29,V,193.08999633789062,198.88999938964844,193.0500030517578,194.16976928710938,9471300.0,2.0,1.2924003071359778,195.92365651687223,186.13356394211215,54.52684559781792,71.58119590004647,4.745555468180313,190.3159637451172,188.1314338684082,24.100000381469727,28.931472429394265 106775,2020-07-29,VZ,57.369998931884766,57.689998626708984,57.15999984741211,48.030025482177734,9341800.0,2.0,0.4751084356275612,48.24064973956933,44.51579137676368,56.234666736760104,150.40019108321462,26.896483984524423,46.116912333170575,46.20807456970215,24.100000381469727,28.931472429394265 106776,2020-07-29,WBA,40.83000183105469,41.2599983215332,40.11000061035156,35.35512161254883,4971300.0,2.0,-0.321633634292283,36.80830733035695,33.359918148769026,48.43331385999298,-35.35112095748997,14.68141539456661,35.512308247884114,35.669338417053225,24.100000381469727,28.931472429394265 106777,2020-07-29,WMT,131.55999755859375,131.86000061035156,129.85000610351562,124.2470703125,4741100.0,2.0,2.3136281137791173,131.3594598639721,113.73873349540291,57.63027864730549,60.94262472140984,38.914649962280876,119.62568995157878,118.25103543599447,24.100000381469727,28.931472429394265 106778,2020-07-30,AAPL,94.1875,96.29750061035156,93.76750183105469,94.31214141845703,158130000.0,3.0,1.6101901587341985,97.2405068263387,89.55716010481365,60.669917845109616,49.61564484486181,15.902220257319746,91.64810714721679,85.42746098836263,24.760000228881836,28.41829286164037 106779,2020-07-30,AMGN,246.39999389648438,247.82000732421875,245.1999969482422,222.43809509277344,1967400.0,3.0,2.9044067410031857,236.2089433774936,221.96981791401032,52.88435850828241,-8.414848254876846,5.625212018566004,223.8768061319987,214.88030700683595,24.760000228881836,28.41829286164037 106780,2020-07-30,AXP,94.68000030517578,94.77999877929688,92.5,90.63670349121094,3856300.0,3.0,-0.22061478359032094,94.15931414746458,87.62162304735963,49.063624199733084,-63.25176100242932,14.011029043421535,91.50851414998372,91.33009707132975,24.760000228881836,28.41829286164037 106781,2020-07-30,BA,162.8800048828125,164.5500030517578,160.63999938964844,161.9499969482422,29140000.0,3.0,-2.7073792224075532,189.0425803623814,163.89441914933735,46.26123774323755,-212.13168745329946,15.073909647151076,178.82566731770834,168.19200070699057,24.760000228881836,28.41829286164037 106782,2020-07-30,CAT,139.0800018310547,139.10000610351562,135.97000122070312,127.4525375366211,3063500.0,3.0,3.3486304864684087,134.3051830178327,115.0058605307513,56.788341268488246,76.31880739713033,28.166733620032105,121.77966232299805,116.02174771626791,24.760000228881836,28.41829286164037 106783,2020-07-30,CRM,190.08999633789062,191.9199981689453,187.3699951171875,191.6999969482422,3587400.0,3.0,1.580884855282676,201.2713217247715,183.30967803108786,54.578466593983954,-3.710558103640702,12.473661610344314,190.6913330078125,182.96233291625975,24.760000228881836,28.41829286164037 106784,2020-07-30,CSCO,46.130001068115234,46.459999084472656,45.380001068115234,42.05506896972656,15385100.0,3.0,0.27786965668286,43.01299648798786,41.14151477299846,52.85896497078412,-6.866936501350678,7.106106549843746,41.735968653361006,41.17634506225586,24.760000228881836,28.41829286164037 106785,2020-07-30,CVX,88.43000030517578,88.5,85.69999694824219,74.73700714111328,10112800.0,3.0,-0.11917671630446591,80.43567739143555,72.1250411449414,47.255840101831204,-69.77876604878414,12.215796273617647,76.65330810546875,78.60873222351074,24.760000228881836,28.41829286164037 106786,2020-07-30,DIS,114.91000366210938,116.29000091552734,113.37000274658203,115.66000366210938,9713500.0,3.0,0.22914927780217909,121.38950892733476,112.7944922323332,50.03661447160043,-18.065407335938836,10.390171816646268,115.85466690063477,115.79733339945476,24.760000228881836,28.41829286164037 106787,2020-07-30,GS,199.5,199.99000549316406,196.3000030517578,184.5693359375,3057900.0,3.0,0.13564945178876542,201.5224889121196,179.17891184471634,49.793145313018265,-74.11400635550538,7.48274025070493,188.4648895263672,184.07244389851888,24.760000228881836,28.41829286164037 106788,2020-07-30,HD,263.3399963378906,267.3500061035156,261.54998779296875,246.57998657226562,2347800.0,3.0,4.8276231478052125,252.2390139494582,225.24151278394024,61.553323203009,102.92415707532227,29.598930994760565,235.4748758951823,229.91088231404623,24.760000228881836,28.41829286164037 106789,2020-07-30,HON,152.92999267578125,153.07000732421875,149.02999877929688,139.9538116455078,2749100.0,3.0,1.696918714631238,148.7453907984477,131.86124067127886,51.31344053737478,46.96578229311165,9.642762451325474,138.39657491048177,136.04189949035646,24.760000228881836,28.41829286164037 106790,2020-07-30,IBM,118.26959991455078,118.45124053955078,116.29063415527344,99.91364288330078,4171553.0,3.0,0.8602748647407878,105.91671693026728,93.60815260708623,50.21598095680399,19.44523070924561,3.36929352094145,98.99472325642904,99.69794184366862,24.760000228881836,28.41829286164037 106791,2020-07-30,INTC,47.83000183105469,48.5,47.59000015258789,43.4958610534668,39735200.0,3.0,-2.4266374025571906,60.13543986715213,43.01020260416135,34.754970337886405,-232.6711558810235,54.93564930220482,52.25877825419108,53.82661647796631,24.760000228881836,28.41829286164037 106792,2020-07-30,JNJ,147.44000244140625,147.5,146.13999938964844,134.69915771484375,5922500.0,3.0,0.9290734066226776,139.8101667101502,128.90840018438104,52.52010126567962,43.36997418464106,1.5877054302325782,132.71254450480143,133.4497257232666,24.760000228881836,28.41829286164037 106793,2020-07-30,JPM,97.54000091552734,97.73999786376953,96.05000305175781,88.27266693115234,14834800.0,3.0,0.4787461199973819,92.98320332465596,83.3592336565452,49.801423978523566,13.67442183300686,9.19438230247639,87.52340825398763,87.35000623067221,24.760000228881836,28.41829286164037 106794,2020-07-30,KO,47.66999816894531,48.22999954223633,47.20000076293945,43.186279296875,17276500.0,3.0,0.6287513343283777,44.80202878488022,39.49498239981216,53.18578824947658,86.61369013074152,14.095266629913095,41.72470308939616,41.617240778605144,24.760000228881836,28.41829286164037 106795,2020-07-30,MCD,195.0,196.39999389648438,192.9199981689453,181.66062927246094,2705700.0,3.0,2.691652202300702,188.29623031127056,167.87608414185445,54.97319195365026,80.08475078948247,17.940041592421696,176.016157023112,174.21898829142253,24.760000228881836,28.41829286164037 106796,2020-07-30,MMM,154.30999755859375,154.72000122070312,151.36000061035156,133.10470581054688,3113000.0,3.0,0.18821704089731384,142.73678717794422,132.08174614725107,47.98118634538139,-121.22032777280721,13.578215509770242,137.05620422363282,135.1989579518636,24.760000228881836,28.41829286164037 106797,2020-07-30,MRK,75.1240463256836,75.64885711669922,74.07442474365234,68.00849151611328,7152600.0,3.0,0.2767378415850601,69.37268021672043,65.96672179133623,51.165617091377136,40.39107975055605,4.171470130277204,67.13087565104166,67.16532414754232,24.760000228881836,28.41829286164037 106798,2020-07-30,MSFT,201.0,204.4600067138672,199.57000732421875,197.97218322753906,25079600.0,3.0,1.418620789726333,209.33875705324022,193.2137347070137,54.73165793104159,-28.561213983304178,4.201415441626995,198.75442199707032,189.29438069661458,24.760000228881836,28.41829286164037 106799,2020-07-30,NKE,96.47000122070312,97.2300033569336,95.80000305175781,93.78179931640625,4018400.0,3.0,-0.09969847939007082,96.66660153097305,92.35863192849959,50.857281183411494,-73.27943090043108,6.538029818003642,94.7187713623047,93.606400680542,24.760000228881836,28.41829286164037 106800,2020-07-30,PG,130.66000366210938,132.02999877929688,129.64999389648438,121.31959533691406,10400700.0,3.0,2.512487778014801,119.96845938685904,109.86152184483042,65.82129361208806,170.40191448339704,62.44724947081228,112.70578435262044,109.35982042948405,24.760000228881836,28.41829286164037 106801,2020-07-30,TRV,114.5,116.69999694824219,113.2699966430664,107.60087585449219,1133700.0,3.0,1.0028964842930037,114.18113738163173,102.16411255733313,52.1882792562581,-14.057318504646476,3.6547325165025,107.47650960286458,102.6184310913086,24.760000228881836,28.41829286164037 106802,2020-07-30,UNH,301.67999267578125,306.4599914550781,298.8900146484375,291.5282897949219,2205300.0,3.0,2.18071773455074,297.6725004155356,278.6342195551676,54.11652720135433,64.76222351514964,13.042587836521067,285.2719482421875,282.8183095296224,24.760000228881836,28.41829286164037 106803,2020-07-30,V,195.1999969482422,196.55999755859375,192.1199951171875,189.75013732910156,10499400.0,3.0,1.0147755092872615,195.92057130842906,186.16402341813344,51.568852178974666,-12.438003712663127,1.4593060358668926,190.33226013183594,188.3908467610677,24.760000228881836,28.41829286164037 106804,2020-07-30,VZ,57.209999084472656,57.459999084472656,57.13999938964844,47.90461349487305,12635800.0,3.0,0.5066155049591288,48.40798651385096,44.619087918522084,55.70614640826262,135.31593201705851,26.455830195382635,46.15255800882975,46.22782643636068,24.760000228881836,28.41829286164037 106805,2020-07-30,WBA,40.54999923706055,40.849998474121094,39.9900016784668,34.9084587097168,4505600.0,3.0,-0.30212731750793154,36.79969637596169,33.347914479140854,47.451890475832194,-54.83605347791784,15.787239148542426,35.46907374064128,35.65632521311442,24.760000228881836,28.41829286164037 106806,2020-07-30,WMT,129.4199981689453,130.4199981689453,128.72000122070312,123.70514678955078,4596100.0,3.0,2.105539546873871,130.8368382887892,115.25293527078111,56.72076893221091,44.71871285844797,28.08646118641015,119.97713241577148,118.34509557088217,24.760000228881836,28.41829286164037 106807,2020-07-31,AAPL,102.88500213623047,106.41500091552734,100.82499694824219,104.18555450439453,374336800.0,4.0,2.373053884465179,99.91472426685557,88.37645539012685,68.83724587780388,253.11009486037443,45.99765103018782,92.24709726969401,85.93903160095215,24.459999084472656,145.27708705501377 106808,2020-07-31,AMGN,245.6300048828125,246.10000610351562,239.38999938964844,221.1096954345703,2830100.0,4.0,2.1894557165559547,236.13438860150146,220.8180482271118,52.13758074647577,-39.99961847000208,15.500801238007131,224.3090794881185,215.02596486409504,24.459999084472656,145.27708705501377 106809,2020-07-31,AXP,94.30999755859375,94.44999694824219,92.2300033569336,89.36309051513672,4088200.0,4.0,-0.3674122669343802,94.17386158127323,87.5103585420178,48.062607924531086,-84.35831838734906,15.175595191749238,91.24107055664062,91.48489901224772,24.459999084472656,145.27708705501377 106810,2020-07-31,BA,161.5500030517578,163.39999389648438,156.25999450683594,158.0,30263100.0,4.0,-3.659266599704239,190.17623365807418,160.47976609778522,45.28500465489963,-228.1818364995368,20.988461849202107,177.68266754150392,168.79433403015136,24.459999084472656,145.27708705501377 106811,2020-07-31,CAT,132.42999267578125,135.14999389648438,130.2100067138672,123.86376953125,6780900.0,4.0,2.8340894059974175,134.1080561046208,115.7724744434749,53.76642002813691,18.489402756897128,2.1631894023283715,121.9735008239746,116.42583948771158,24.459999084472656,145.27708705501377 106812,2020-07-31,CRM,193.0,194.99000549316406,190.6699981689453,194.85000610351562,3734000.0,4.0,1.7766849333014818,201.45998582656708,183.35301466171418,56.05379557761421,53.67333013217371,18.809259494581365,190.93099975585938,183.48199971516928,24.459999084472656,145.27708705501377 106813,2020-07-31,CSCO,46.38999938964844,47.11000061035156,45.86000061035156,42.65274429321289,17701100.0,4.0,0.29357122648445255,43.04184208081349,41.245788381833,54.460809716846605,64.45298281773465,2.572643391386172,41.785117085774736,41.271002515157065,24.459999084472656,145.27708705501377 106814,2020-07-31,CVX,83.25,84.0999984741211,81.51000213623047,72.71851348876953,19119800.0,4.0,-0.45278652584963197,80.53810797210693,71.64403314117433,45.43724596939746,-195.77196929447382,27.84008678787143,76.4222910563151,78.539324315389,24.459999084472656,145.27708705501377 106815,2020-07-31,DIS,115.22000122070312,117.05000305175781,114.12000274658203,116.94000244140625,9601000.0,4.0,0.2169402066693067,120.95704011161911,113.7029612616719,51.207387716619664,10.67427616134745,6.008797559707311,115.80700022379557,116.06500015258788,24.459999084472656,145.27708705501377 106816,2020-07-31,GS,199.83999633789062,199.83999633789062,196.50999450683594,183.11703491210938,2399700.0,4.0,-0.3343761233224427,201.47488101900475,179.27832027494057,49.176658382362646,-75.88861368983787,7.482740250704932,188.28358561197916,184.41376241048178,24.459999084472656,145.27708705501377 106817,2020-07-31,HD,265.0,267.1700134277344,260.6099853515625,245.82070922851562,3640600.0,4.0,4.692182214642344,252.73328206980392,226.32037088429763,60.95075295758898,89.2603767771038,25.222539270973556,235.97733662923176,230.57289657592773,24.459999084472656,145.27708705501377 106818,2020-07-31,HON,148.9199981689453,149.47999572753906,147.0,140.1508331298828,4061200.0,4.0,1.4363598200634726,148.7125203648401,132.30226082412474,51.44094229272846,16.59160132991961,2.3517600234238696,138.4322296142578,136.31249465942383,24.459999084472656,145.27708705501377 106819,2020-07-31,IBM,117.3135757446289,117.58126068115234,115.76481628417969,99.94615936279297,5519847.0,4.0,0.6987801012806614,105.93940518788727,93.84886461802094,50.251445074368995,9.976926105091412,0.6804059599725483,98.96166254679362,99.71691080729167,24.459999084472656,145.27708705501377 106820,2020-07-31,INTC,48.130001068115234,48.31999969482422,46.970001220703125,43.26020812988281,46536000.0,4.0,-2.6774071950241733,60.32351134102023,41.78888871391141,34.48141320352492,-195.75733921702854,56.666770750183915,51.88566309611003,53.65365428924561,24.459999084472656,145.27708705501377 106821,2020-07-31,JNJ,146.66000366210938,147.4499969482422,143.9600067138672,133.7084503173828,8259600.0,4.0,0.7496414749844007,139.50241588746354,129.65554614866926,50.93273283108439,19.584308271200605,13.747214547813288,132.78440170288087,133.4298417409261,24.459999084472656,145.27708705501377 106822,2020-07-31,JPM,96.4800033569336,96.93000030517578,95.25,87.92692565917969,14535000.0,4.0,0.35954308393880297,92.81143702693028,83.89311543278653,49.49259778573026,-4.278841111490074,4.485640588083173,87.48261159261068,87.45981101989746,24.459999084472656,145.27708705501377 106823,2020-07-31,KO,47.439998626708984,47.77000045776367,46.72999954223633,42.778778076171875,14849200.0,4.0,0.5652578105808388,44.8241581015904,39.686566156832455,51.88719427998291,60.00569691032947,6.626854381430201,41.73224919637044,41.66090234120687,24.459999084472656,145.27708705501377 106824,2020-07-31,MCD,194.14999389648438,194.67999267578125,191.63999938964844,180.610107421875,3194700.0,4.0,2.44879408040066,188.21738656196908,168.9552162822692,54.055885854891386,56.52616912791163,12.506301622491145,176.16458943684896,174.505349222819,24.459999084472656,145.27708705501377 106825,2020-07-31,MMM,151.67999267578125,151.75,148.8000030517578,131.6609649658203,3266400.0,4.0,-0.2871678322213711,143.0371496014448,131.2065088458208,46.889351670339686,-176.33214666164523,20.837930518544752,136.80128784179686,135.28216705322265,24.459999084472656,145.27708705501377 106826,2020-07-31,MRK,77.18511199951172,77.93893432617188,75.52481079101562,69.084716796875,12291154.0,4.0,0.3576456004572748,69.54908227270946,65.91602240258351,53.225089559336,139.73819617922396,14.295594588900185,67.24624582926432,67.2188222249349,24.459999084472656,145.27708705501377 106827,2020-07-31,MSFT,204.39999389648438,205.10000610351562,199.00999450683594,199.04991149902344,51044000.0,4.0,1.322519946061533,209.32827973142994,193.10284667237866,55.29632950091199,-27.76126255575067,2.344472096722856,199.035666402181,189.66619745890299,24.459999084472656,145.27708705501377 106828,2020-07-31,NKE,96.88999938964844,97.6500015258789,96.30000305175781,94.5470199584961,5509900.0,4.0,-0.07113897616694942,96.59155789740228,92.35424975030278,51.68564654361707,-35.92106610962312,3.4795196435410465,94.69165064493815,93.7579911549886,24.459999084472656,145.27708705501377 106829,2020-07-31,PG,130.66000366210938,131.2100067138672,129.27000427246094,121.04267120361328,8487000.0,4.0,2.6742718670061976,120.80283899174842,110.0424178136715,65.25638894432538,147.4536607178497,57.875294795730966,113.09313557942708,109.64798367818197,24.459999084472656,145.27708705501377 106830,2020-07-31,TRV,115.2300033569336,115.77999877929688,112.58000183105469,106.19937896728516,1377600.0,4.0,0.7271436425979658,114.08245039492571,102.44471864193953,50.93112243856414,-40.534346592842134,6.972445671799312,107.42608032226562,102.9548791249593,24.459999084472656,145.27708705501377 106831,2020-07-31,UNH,303.44000244140625,303.739990234375,298.04998779296875,289.188232421875,3913500.0,4.0,2.0216984179373867,297.77003186622704,278.9683897646324,53.09218031398402,35.22737524117073,10.884348483987647,285.6715037027995,283.0610412597656,24.459999084472656,145.27708705501377 106832,2020-07-31,V,194.4199981689453,194.69000244140625,189.44000244140625,186.17141723632812,14180800.0,4.0,0.5002168652895023,196.12282487588197,185.44647138876644,49.32734836307552,-96.62032421682589,7.482015867468624,190.21785786946614,188.5850819905599,24.459999084472656,145.27708705501377 106833,2020-07-31,VZ,56.849998474121094,57.5,56.650001525878906,48.05509567260742,16202900.0,4.0,0.5375314110072935,48.57440092863584,44.7284345358417,56.21692548669402,123.22650351579895,15.914317207721353,46.186605834960936,46.26207415262858,24.459999084472656,145.27708705501377 106834,2020-07-31,WBA,40.25,40.88999938964844,40.08000183105469,34.96857833862305,11717200.0,4.0,-0.278605676496241,36.68178058726427,33.35674137013319,47.59973504076099,-47.15767251735826,15.25493719751564,35.43271077473958,35.65592149098714,24.459999084472656,145.27708705501377 106835,2020-07-31,WMT,129.64999389648438,130.08999633789062,127.62000274658203,123.02063751220703,7210500.0,4.0,1.8639077125374826,129.84352170991883,117.21501405668272,55.57473205308696,32.641566884639474,18.476626683851016,120.33871561686198,118.45030632019044,24.459999084472656,145.27708705501377 106894,2020-08-03,AAPL,108.19999694824219,111.63749694824219,107.89250183105469,106.81079864501953,308151200.0,0.0,3.1531169755639183,102.86072112896747,86.94774978778057,70.52105452805053,323.27022200193954,54.90268033390866,92.95001856486003,86.481685256958,24.280000686645508,42.78027802539405 106895,2020-08-03,AMGN,244.85000610351562,249.02000427246094,244.52999877929688,223.5406494140625,1853900.0,0.0,1.7982800950077547,235.88960669846415,220.25943810134055,53.38373791934296,-12.169490976180548,9.35315764935529,224.5699498494466,215.26090927124022,24.280000686645508,42.78027802539405 106896,2020-08-03,AXP,93.30999755859375,94.4000015258789,92.44000244140625,89.57376098632812,2869000.0,0.0,-0.4614318841950933,93.98013467243594,87.41297445842345,48.243299350418866,-76.66086086484593,15.175595191749236,91.01941553751628,91.59983838399252,24.280000686645508,42.78027802539405 106897,2020-08-03,BA,156.50999450683594,163.5800018310547,153.41000366210938,162.27000427246094,38520500.0,0.0,-4.022719143091308,188.74699645128132,159.34500336561322,46.546447718997555,-196.84785819184685,24.63902457457169,176.8576675415039,169.35466753641765,24.280000686645508,42.78027802539405 106898,2020-08-03,CAT,132.3000030517578,133.0,131.10000610351562,122.83841705322266,2851100.0,0.0,2.3168671150051523,133.9945778980047,116.19469364740544,52.933873166853125,7.056318568802376,2.163189402328369,122.1371696472168,116.8187016805013,24.280000686645508,42.78027802539405 106899,2020-08-03,CRM,197.8000030517578,204.7899932861328,196.57000732421875,203.19000244140625,6557500.0,0.0,2.5751412842499235,202.68937682501956,182.670623785332,59.64394928458112,182.91662888762178,34.891197140946986,191.4723332722982,184.03683319091797,24.280000686645508,42.78027802539405 106900,2020-08-03,CSCO,47.13999938964844,47.36000061035156,46.68000030517578,42.707088470458984,14141100.0,0.0,0.3068626331864195,43.107975560023604,41.24666845242757,54.60589778172421,106.96116626042907,6.062699749756035,41.851351801554365,41.363271141052245,24.280000686645508,42.78027802539405 106901,2020-08-03,CVX,83.9800033569336,85.13999938964844,83.80000305175781,73.47219848632812,11220100.0,0.0,-0.6488787526014335,80.51323602488456,71.34317037770332,46.23644330621072,-129.9338262198517,22.075142639225863,76.25422592163086,78.44562276204427,24.280000686645508,42.78027802539405 106902,2020-08-03,DIS,116.16999816894531,117.12000274658203,115.3499984741211,116.3499984741211,10229200.0,0.0,0.15783659848639786,120.82427581332607,114.02772537685948,50.64154399410443,17.678513235549502,5.596155891119992,115.87366689046225,116.2446667989095,24.280000686645508,42.78027802539405 106903,2020-08-03,GS,198.49000549316406,199.8800048828125,196.52999877929688,184.4398193359375,2294600.0,0.0,-0.5932979603454953,201.3915621525141,178.62440159260308,49.76271044489768,-65.66314669476137,7.377533748612502,188.21451822916666,184.69439214070638,24.280000686645508,42.78027802539405 106904,2020-08-03,HD,266.7300109863281,268.5799865722656,265.6700134277344,246.45960998535156,2363500.0,0.0,4.583561803568415,253.21752697299567,227.37592395473868,61.280696725647275,102.78961196408099,29.063417895813593,236.58010660807292,231.16072718302408,24.280000686645508,42.78027802539405 106905,2020-08-03,HON,150.1300048828125,150.25,147.30999755859375,139.36270141601562,2105400.0,0.0,1.152978557172645,148.71733072047547,132.42036459202453,50.88944514845419,17.1888515700577,4.9155234504273,138.53106180826822,136.57383511861164,24.280000686645508,42.78027802539405 106906,2020-08-03,IBM,118.06883239746094,118.93881225585938,116.77820587158203,101.05992889404297,3688301.0,0.0,0.6531372708485748,106.0373467401419,94.08586721859832,51.47625469529237,37.640661229022086,7.332998088910209,99.01152470906575,99.75864321390787,24.280000686645508,42.78027802539405 106907,2020-08-03,INTC,48.27000045776367,48.630001068115234,47.7400016784668,43.776832580566406,31767100.0,0.0,-2.8021552848508975,60.25074122241359,40.8429195136704,35.63045790480494,-156.43549076102738,53.51480807860295,51.543666203816734,53.48945344289144,24.280000686645508,42.78027802539405 106908,2020-08-03,JNJ,146.38999938964844,147.7899932861328,146.14999389648438,135.1669921875,4078700.0,0.0,0.7168688973856092,139.43564215835357,130.1231911546347,53.09194995999105,44.50889826299314,11.451408752169886,132.89203465779622,133.44170672098795,24.280000686645508,42.78027802539405 106909,2020-08-03,JPM,97.0199966430664,97.56999969482422,95.8499984741211,87.43560028076172,12962800.0,0.0,0.22285898750699573,92.79280875309716,84.01182534114112,49.045489550395345,5.555316651603144,7.88265656954293,87.45937728881836,87.54731063842773,24.280000686645508,42.78027802539405 106910,2020-08-03,KO,47.13999938964844,47.36000061035156,46.22999954223633,41.92755126953125,14137500.0,0.0,0.4411663551425633,44.805295695964446,39.802324161823634,49.28674974334676,28.01096857208091,0.7603575743241174,41.74070116678874,41.692620277404785,24.280000686645508,42.78027802539405 106911,2020-08-03,MCD,194.3300018310547,195.60000610351562,193.58999633789062,180.7216796875,3143500.0,0.0,2.239514489498589,188.40199010597894,169.31910059226323,54.1399618771981,65.69988379952049,15.497568001200468,176.40753580729168,174.72969614664714,24.280000686645508,42.78027802539405 106912,2020-08-03,MMM,151.08999633789062,151.4199981689453,149.30999755859375,131.60848999023438,2264900.0,0.0,-0.6605338381905028,143.157426434113,130.41336061422686,46.8492673095053,-159.2950477712418,20.83793051854474,136.5755391438802,135.37114461263022,24.280000686645508,42.78027802539405 106913,2020-08-03,MRK,78.38740539550781,79.96183013916016,78.11068725585938,71.06495666503906,10601463.0,0.0,0.5749269896214457,70.19234055961203,65.527613358845,56.70083287450942,247.28537360715526,26.584759944510733,67.37941029866536,67.32696342468262,24.280000686645508,42.78027802539405 106914,2020-08-03,MSFT,211.52000427246094,217.63999938964844,210.44000244140625,210.24468994140625,78983000.0,0.0,2.1251865688383305,210.45818442929738,192.53996162783153,60.580125639922294,146.89786178062195,25.473114456701317,199.72793833414713,190.2074882507324,24.280000686645508,42.78027802539405 106915,2020-08-03,NKE,98.02999877929688,99.29000091552734,97.81999969482422,95.2444076538086,5472700.0,0.0,0.0076794704421132565,96.24773538715526,92.54115697734669,52.44143859348949,41.730204509917044,7.593538808250274,94.77398325602213,93.91927235921224,24.280000686645508,42.78027802539405 106916,2020-08-03,PG,130.47000122070312,131.9199981689453,130.47000122070312,121.19960021972656,7769400.0,0.0,2.7830683042021604,121.55049980379596,110.2569243600224,65.43031708309157,148.75956880661678,60.117214805868336,113.49672571818034,109.95298144022624,24.280000686645508,42.78027802539405 106917,2020-08-03,TRV,114.36000061035156,115.54000091552734,112.7300033569336,106.18079376220703,1266600.0,0.0,0.5013288512056278,114.08596727523276,102.4254218849235,50.914297452630706,-39.17893948190317,6.972445671799302,107.35925267537435,103.25244776407878,24.280000686645508,42.78027802539405 106918,2020-08-03,UNH,303.5899963378906,304.9100036621094,299.20001220703125,289.9809265136719,2628500.0,0.0,1.937306192381584,297.82892248259043,278.98589990510493,53.40127641477381,46.44174692161299,13.34754884473658,286.06532796223956,283.3767395019531,24.280000686645508,42.78027802539405 106919,2020-08-03,V,191.8000030517578,193.33999633789062,190.2100067138672,186.45501708984375,11405200.0,0.0,0.1139955015798364,195.96481294294654,184.91318846086205,49.507269588703046,-94.2964673972159,7.482015867468625,190.16864318847655,188.71994349161784,24.280000686645508,42.78027802539405 106920,2020-08-03,VZ,57.869998931884766,57.869998931884766,57.119998931884766,47.85445785522461,13493400.0,0.0,0.5396222646611264,48.696985161635745,44.8243431922461,55.33677992735127,131.28121686012807,21.215523722978315,46.23408317565918,46.29380480448405,24.280000686645508,42.78027802539405 106921,2020-08-03,WBA,40.58000183105469,41.18000030517578,39.95000076293945,35.28640365600586,4909800.0,0.0,-0.2316484603397697,36.29278694454921,33.567070233185156,48.39378122176237,-31.60844987629953,11.289909000768331,35.34538243611654,35.66845906575521,24.280000686645508,42.78027802539405 106922,2020-08-03,WMT,129.91000366210938,130.1199951171875,128.27000427246094,122.92559051513672,4990500.0,0.0,1.6457718116525228,127.9867816733268,120.0614361001107,55.41390557097635,32.27556640922571,18.65454520870743,120.63818689982097,118.56771799723307,24.280000686645508,42.78027802539405 106923,2020-08-04,AAPL,109.13249969482422,110.79000091552734,108.38749694824219,107.52408599853516,173071600.0,1.0,3.78524497570163,105.27453850009356,86.15098411343185,70.96205681087159,279.6373561500705,54.90268033390865,93.60195439656576,87.00677197774252,23.760000228881836,35.37048604732054 106924,2020-08-04,AMGN,245.97000122070312,246.1699981689453,241.33999633789062,220.13368225097656,1912100.0,1.0,1.1995293916681078,236.21356828446073,219.07153913741428,51.44191436674242,-47.59210181391673,14.657840736534109,224.85311126708984,215.41678009033203,23.760000228881836,35.37048604732054 106925,2020-08-04,AXP,93.48999786376953,93.80000305175781,92.48999786376953,89.23860931396484,2415100.0,1.0,-0.556571240423267,93.97159574765551,87.4387504742683,47.96865169316564,-85.93425160402522,15.175595191749247,90.8342524210612,91.6651824951172,23.760000228881836,35.37048604732054 106926,2020-08-04,BA,164.6300048828125,167.39999389648438,163.00999450683594,165.07000732421875,30853500.0,1.0,-4.038270389273237,188.39391896389958,158.3170810971356,47.369546298869324,-123.4986330110859,16.900329648387043,176.0760009765625,169.88183428446453,23.760000228881836,35.37048604732054 106927,2020-08-04,CAT,131.3699951171875,132.44000244140625,130.6699981689453,122.59607696533203,2301800.0,1.0,1.8659009584700215,133.62979504512126,117.05030596806232,52.734224935483155,-0.940348814454484,0.4250638766885091,122.34426396687826,117.13319892883301,23.760000228881836,35.37048604732054 106928,2020-08-04,CRM,203.0,203.38999938964844,198.89999389648438,201.41000366210938,4480300.0,1.0,3.0293719553425262,203.56559701723265,182.29740347104863,58.587201069265134,156.6747735266441,34.891197140946986,191.79766693115235,184.46200002034504,23.760000228881836,35.37048604732054 106929,2020-08-04,CSCO,47.0099983215332,47.66999816894531,46.90999984741211,43.16892623901367,12839500.0,1.0,0.3506208777158477,43.20938256573273,41.32999884295868,55.84272305968876,143.17410653903616,10.320887283327117,41.93777313232422,41.43897749582926,23.760000228881836,35.37048604732054 106930,2020-08-04,CVX,84.4800033569336,86.72000122070312,84.27999877929688,74.9276123046875,9077900.0,1.0,-0.6790162467104892,80.51327585869976,71.35872578924946,47.76485526699993,-78.17147244544975,13.745080620783492,76.10695292154948,78.33590825398763,23.760000228881836,35.37048604732054 106931,2020-08-04,DIS,115.95999908447266,118.3499984741211,115.76000213623047,117.29000091552734,17293900.0,1.0,0.18471759482579841,120.50340106630752,114.71460049008896,51.52438902870731,40.913753701519816,1.5984076265705902,115.91933364868164,116.38016675313314,23.760000228881836,35.37048604732054 106932,2020-08-04,GS,199.35000610351562,201.72000122070312,198.47999572753906,186.52113342285156,1944700.0,1.0,-0.6233649657767444,201.3163901146143,178.91048061292474,50.688250463764604,-37.944819717000975,2.4476817158561293,188.15963490804037,184.96267369588216,23.760000228881836,35.37048604732054 106933,2020-08-04,HD,266.6300048828125,267.8900146484375,263.8399963378906,248.02439880371094,2224000.0,1.0,4.571052477797622,253.45203236985807,229.04139261793492,62.09222041296372,92.73628431389206,20.477738314337444,237.1575678507487,231.69824345906576,23.760000228881836,35.37048604732054 106934,2020-08-04,HON,147.25999450683594,148.16000366210938,146.2100067138672,138.23675537109375,3078300.0,1.0,0.8279977857154392,148.62560476684175,132.73352456665432,50.09570764415893,-7.631406520885462,0.8712495544979463,138.6058120727539,136.7524523417155,23.760000228881836,35.37048604732054 106935,2020-08-04,IBM,118.37476348876953,120.3250503540039,118.37476348876953,102.30375671386719,3625541.0,1.0,0.7091567907997671,106.06138364346823,94.73333834139505,52.81824807036638,66.15278632745189,13.646646021588074,99.14078623453776,99.79725875854493,23.760000228881836,35.37048604732054 106936,2020-08-04,INTC,48.599998474121094,49.13999938964844,48.5,44.52910614013672,29045800.0,1.0,-2.8079485723009867,60.12805176596664,40.13357657570817,37.28719176992061,-125.8091246585922,48.268872141411045,51.21254564921061,53.330237515767415,23.760000228881836,35.37048604732054 106937,2020-08-04,JNJ,146.99000549316406,147.22000122070312,145.82000732421875,135.0477294921875,4162200.0,1.0,0.6735090971064892,139.29043288643223,130.66926712577478,52.89505775703887,35.278292332876795,13.26759954019692,133.0091458638509,133.43473014831542,23.760000228881836,35.37048604732054 106938,2020-08-04,JPM,95.91000366210938,95.94999694824219,95.02999877929688,86.93519592285156,13366200.0,1.0,0.07331230804759059,92.49285001670562,84.60566148842135,48.58307387105411,-25.177489806609078,2.8716776907705706,87.45130030314128,87.60409406026204,23.760000228881836,35.37048604732054 106939,2020-08-04,KO,46.290000915527344,46.86000061035156,46.220001220703125,42.28071212768555,11717200.0,1.0,0.36708854420873394,44.78894854665858,39.952694214571885,50.35461587243201,23.629698343410414,0.9071072871252207,41.76937726338704,41.70763943990072,23.760000228881836,35.37048604732054 106940,2020-08-04,MCD,194.9499969482422,199.6999969482422,194.33999633789062,185.33267211914062,3699900.0,1.0,2.4178559214925883,188.99345166753847,169.98636858392638,57.46751108172378,100.41022467771246,27.33262149016264,176.7762919108073,175.02919947306316,23.760000228881836,35.37048604732054 106941,2020-08-04,MMM,149.89999389648438,151.24000549316406,149.66000366210938,132.30844116210938,1935500.0,1.0,-0.8896930503735518,143.2871517387692,129.96775701367218,47.468930550428304,-136.00515431665445,20.83793051854474,136.41570587158202,135.4317891438802,23.760000228881836,35.37048604732054 106942,2020-08-04,MRK,78.76908111572266,78.76908111572266,77.35687255859375,70.31591033935547,7218729.0,1.0,0.6788568384605327,70.56385758485308,65.4100849810649,55.09872980109745,173.91597487723686,19.745140762950598,67.52061004638672,67.4112314860026,23.760000228881836,35.37048604732054 106943,2020-08-04,MSFT,214.1699981689453,214.77000427246094,210.30999755859375,207.08917236328125,49280100.0,1.0,2.4781155796667065,211.04375836056786,192.44373401003762,58.561780199645945,106.08636412211061,25.09630171089419,200.13961079915364,190.6787587483724,23.760000228881836,35.37048604732054 106944,2020-08-04,NKE,97.79000091552734,97.94999694824219,96.55000305175781,94.27579498291016,7539300.0,1.0,-0.007923947932340525,96.25313666134325,92.56094033450636,51.28865813403188,-30.465945022893926,1.1615711354223397,94.70359700520834,94.0338134765625,23.760000228881836,35.37048604732054 106945,2020-08-04,PG,130.77000427246094,133.92999267578125,130.6999969482422,123.50745391845703,7773700.0,1.0,3.020694089320486,122.77214862693432,110.17410381447192,67.87679889125185,165.76675494498642,65.6496885583492,114.01302108764648,110.23865000406902,23.760000228881836,35.37048604732054 106946,2020-08-04,TRV,113.45999908447266,114.06999969482422,112.30000305175781,104.97420501708984,1451600.0,1.0,0.22244318766999527,114.03979392454829,102.52914070679935,49.80921090296298,-63.39675486395005,9.199080634878525,107.26241556803386,103.50624211629231,23.760000228881836,35.37048604732054 106947,2020-08-04,UNH,301.9100036621094,308.8599853515625,300.07000732421875,290.8310546875,3594900.0,1.0,1.9169258563981089,297.9468768227009,279.6177166831585,53.739466569620184,69.23253521276426,21.207149787129286,286.44196166992185,283.67490539550784,23.760000228881836,35.37048604732054 106948,2020-08-04,V,191.1300048828125,192.94000244140625,190.0800018310547,188.01943969726562,8204000.0,1.0,-0.06510143294627824,195.9728968848083,184.7183476220276,50.51003026832865,-78.24737507326397,7.931767859908609,190.081618754069,188.8423199971517,23.760000228881836,35.37048604732054 106949,2020-08-04,VZ,57.20000076293945,58.13999938964844,57.18000030517578,48.41459274291992,11601000.0,1.0,0.5797939813324362,48.881962546734385,44.93040699061913,57.26890194766993,136.96496241194006,24.90845668744825,46.31401062011719,46.315304629007976,23.760000228881836,35.37048604732054 106950,2020-08-04,WBA,40.84000015258789,41.06999969482422,40.47999954223633,35.157562255859375,5778500.0,1.0,-0.2024966965782724,36.09098260064704,33.65806792120355,48.08818997366068,-19.69197185855012,11.289909000768324,35.27924207051595,35.66455205281576,23.760000228881836,35.37048604732054 106951,2020-08-04,WMT,129.64999389648438,131.7100067138672,128.94000244140625,125.15020751953125,6073200.0,1.0,1.633574706618532,127.91067993450858,120.58341644000313,58.33340443865792,49.84721554501565,27.606153773785095,120.95381978352864,118.70556933085123,23.760000228881836,35.37048604732054 106952,2020-08-05,AAPL,109.37750244140625,110.39250183105469,108.89749908447266,107.91383361816406,121776800.0,2.0,4.268456239190712,107.36722392723229,85.50156345680091,71.20554614588528,238.81906945167052,54.902680333908634,94.20429509480795,87.51841786702474,22.989999771118164,56.71516801340895 106953,2020-08-05,AMGN,243.91000366210938,245.41000366210938,240.8000030517578,218.21780395507812,1736400.0,2.0,0.5639192683910892,236.73858359162898,217.63197304899603,50.37593900772563,-62.97121659056585,15.552086166204301,225.02541809082032,215.4222323099772,22.989999771118164,56.71516801340895 106954,2020-08-05,AXP,93.81999969482422,95.58000183105469,93.80999755859375,91.34532165527344,2844900.0,2.0,-0.45671110493726985,93.99542366396754,87.65336249936253,49.82604690752539,9.096663343916447,3.8495460787172195,90.7199483235677,91.83189086914062,22.989999771118164,56.71516801340895 106955,2020-08-05,BA,167.60000610351562,174.97999572753906,166.39999389648438,174.27999877929688,46189200.0,2.0,-3.269734065628626,187.77808296915214,158.35291678670723,49.98988317709648,-44.80250753138497,3.2962605208443065,175.62266743977864,170.63800086975098,22.989999771118164,56.71516801340895 106956,2020-08-05,CAT,132.77999877929688,135.94000244140625,132.61000061035156,125.81197357177734,2767800.0,2.0,1.7478548276991717,133.35177049704592,118.0547038071533,55.06100443748336,35.108335051382184,13.26431719703011,122.64436874389648,117.55526542663574,22.989999771118164,56.71516801340895 106957,2020-08-05,CRM,202.8000030517578,203.89999389648438,201.5800018310547,202.63999938964844,3559100.0,2.0,3.4488472462262507,204.07220518813614,182.0267953611803,59.105142892308095,159.84887465689158,35.64916952523676,192.25033365885417,184.79483337402343,22.989999771118164,56.71516801340895 106958,2020-08-05,CSCO,47.66999816894531,47.72999954223633,47.04999923706055,42.86103057861328,13075600.0,2.0,0.35634724593099776,43.23680038152836,41.44022865594723,54.81274528337257,129.92839677466645,11.154166193311344,42.00464655558268,41.5046106338501,22.989999771118164,56.71516801340895 106959,2020-08-05,CVX,88.13999938964844,88.43000030517578,86.41000366210938,75.54268646240234,7324200.0,2.0,-0.6458244218590323,80.52360344078095,71.4220340714261,48.40608720445134,-15.102016962690364,5.422530585050289,75.98451334635416,78.26632741292318,22.989999771118164,56.71516801340895 106960,2020-08-05,DIS,123.37000274658203,130.30999755859375,123.27999877929688,127.61000061035156,53000200.0,2.0,1.026920999581094,123.44636496254661,112.86663628867409,59.70910772845532,286.7115203990943,42.39411319892946,116.28666712443034,116.71083348592123,22.989999771118164,56.71516801340895 106961,2020-08-05,GS,203.1699981689453,204.80999755859375,203.00999450683594,189.18516540527344,2232400.0,2.0,-0.42730249034278245,201.34096250136167,179.09588747422424,51.8625454083611,8.416754095811696,5.352990975390225,188.15161743164063,185.30952224731445,22.989999771118164,56.71516801340895 106962,2020-08-05,HD,268.3900146484375,268.3900146484375,265.8900146484375,247.66331481933594,1959900.0,2.0,4.480355537453875,253.550315366328,230.63846179431653,61.78310607214442,92.41437684491086,21.99332861021744,237.6875,232.19706649780272,22.989999771118164,56.71516801340895 106963,2020-08-05,HON,148.7899932861328,151.0,148.5500030517578,141.51138305664062,4097200.0,2.0,0.8251712099368547,148.64082417713914,133.2090308643648,52.332566401604915,36.604002224254394,10.403278099094871,138.79221801757814,137.02647349039714,22.989999771118164,56.71516801340895 106964,2020-08-05,IBM,121.15679168701172,121.17591094970703,119.13002014160156,101.98670959472656,3786102.0,2.0,0.7196736611343368,105.95980580968524,95.4641520150218,52.435853951304324,71.0621996865494,17.341742409134735,99.30446370442708,99.83600997924805,22.989999771118164,56.71516801340895 106965,2020-08-05,INTC,49.720001220703125,49.720001220703125,48.65999984741211,44.33876419067383,29438600.0,2.0,-2.7956720319720105,59.905047507111966,39.47832422750718,37.037675982247094,-109.17945711990272,42.35502853548461,50.88021634419759,53.1609006245931,22.989999771118164,56.71516801340895 106966,2020-08-05,JNJ,149.10000610351562,149.30999755859375,147.8000030517578,136.13014221191406,5467500.0,2.0,0.7182087400898638,139.21078249523717,131.21950009753627,54.48000062897136,66.28260733887237,0.5434352675617838,133.17854232788085,133.43956871032714,22.989999771118164,56.71516801340895 106967,2020-08-05,JPM,95.87000274658203,98.47000122070312,95.72000122070312,88.44554138183594,15260900.0,2.0,0.07579403673143759,92.27663626650671,85.17762475033898,50.053413813793895,27.965601592252163,15.730280217366758,87.45812632242838,87.72704785664877,22.989999771118164,56.71516801340895 106968,2020-08-05,KO,46.900001525878906,47.27000045776367,46.810001373291016,42.76066970825195,10498700.0,2.0,0.34315424242019077,44.776629932619386,40.15970925500268,51.782055047492804,47.47312607953389,5.235570215106992,41.81707026163737,41.739183235168454,22.989999771118164,56.71516801340895 106969,2020-08-05,MCD,200.0,200.5,197.91000366210938,185.23971557617188,2259600.0,2.0,2.5226128642539436,189.3946103477421,170.83185144425008,57.38068212300145,109.9484441293538,29.395187117407485,177.16798146565756,175.3325403849284,22.989999771118164,56.71516801340895 106970,2020-08-05,MMM,152.16000366210938,155.39999389648438,152.10000610351562,135.9309539794922,2644400.0,2.0,-0.7701194100946793,143.2984332963979,130.0238491132701,50.55519134269414,-41.57770300383421,3.568852090382215,136.34308013916015,135.59295221964518,22.989999771118164,56.71516801340895 106971,2020-08-05,MRK,78.31106567382812,78.6927490234375,77.4332046508789,70.29009246826172,6492465.0,2.0,0.7504875526664563,70.88182547335576,65.41240136380243,55.04327485506592,157.30862138806725,19.745140762950616,67.65033111572265,67.47357228597005,22.989999771118164,56.71516801340895 106972,2020-08-05,MSFT,214.89999389648438,215.0,211.57000732421875,206.74937438964844,28806400.0,2.0,2.6992798884913043,211.06105884157043,192.4371146813788,58.34523718653738,103.44346755536698,25.519303724485276,200.49658915201823,191.11112289428712,22.989999771118164,56.71516801340895 106973,2020-08-05,NKE,97.12000274658203,101.25,97.08000183105469,97.77249145507812,7217500.0,2.0,0.2588802029492854,96.82732859549235,92.19015721383381,54.984120588960785,134.6065082614919,17.48796993059358,94.67195485432943,94.19906387329101,22.989999771118164,56.71516801340895 106974,2020-08-05,PG,133.58999633789062,134.64999389648438,133.1199951171875,123.18437194824219,5680000.0,2.0,3.1466713525234553,123.70882215099309,110.28248949451472,67.18819845077911,171.60318097772475,67.3822549085097,114.51915893554687,110.52871907552084,22.989999771118164,56.71516801340895 106975,2020-08-05,TRV,114.36000061035156,115.77999877929688,114.16999816894531,106.81194305419922,958700.0,2.0,0.14800824412608904,113.97112009904124,102.77416264632008,51.46889084644249,-13.933619207092912,0.885659803161245,107.22807312011719,103.8187858581543,22.989999771118164,56.71516801340895 106976,2020-08-05,UNH,306.8299865722656,312.9599914550781,305.0199890136719,298.4432678222656,2982200.0,2.0,2.486355121219731,299.3889993162432,279.5232626466474,56.6534763191315,138.68988481536311,28.41181963584726,286.9153798421224,284.07315521240236,22.989999771118164,56.71516801340895 106977,2020-08-05,V,193.55999755859375,198.17999267578125,193.10000610351562,191.744873046875,8876800.0,2.0,0.09250791898011812,196.05595943763373,184.73600070640921,52.81830729525828,44.2871238398983,10.759666452640735,190.02067159016926,189.0516794840495,22.989999771118164,56.71516801340895 106978,2020-08-05,VZ,58.15999984741211,58.189998626708984,57.40999984741211,48.10527038574219,9809300.0,2.0,0.5799849219543844,48.99328161972311,45.0510875056431,55.88774494420329,123.48333823039991,25.598812856390758,46.40346959431966,46.33991654713949,22.989999771118164,56.71516801340895 106979,2020-08-05,WBA,40.849998474121094,41.400001525878906,40.58000183105469,35.05447769165039,6860000.0,2.0,-0.18557261104302114,35.8239747244513,33.79794872220398,47.83816274465313,-4.784636766802755,6.524705455328732,35.22197748819987,35.65836067199707,22.989999771118164,56.71516801340895 106980,2020-08-05,WMT,130.4499969482422,130.75,128.8300018310547,123.4104232788086,8494500.0,2.0,1.4666161269858975,126.92354420436362,122.08107768284341,55.39865198923786,34.054255888660705,26.57605740859911,121.23079020182291,118.8028574625651,22.989999771118164,56.71516801340895 106981,2020-08-06,AAPL,110.40499877929688,114.4124984741211,109.79750061035156,111.67887115478516,202428800.0,3.0,4.898742061208182,110.12058618524694,84.52776968023159,73.43185030527515,241.96258187973459,60.95626617061334,94.98500111897786,88.10752169291179,22.649999618530273,15.955019443177827 106982,2020-08-06,AMGN,240.85000610351562,242.1999969482422,239.11000061035156,218.2901153564453,1747000.0,3.0,0.06527612954079132,237.07410028821226,216.38281041735416,50.416056448988265,-86.21161773795484,18.41218520168646,225.29773508707683,215.51162109375,22.649999618530273,15.955019443177827 106983,2020-08-06,AXP,95.18000030517578,96.2699966430664,94.4800033569336,91.85286712646484,2698800.0,3.0,-0.3327804642770076,93.62457261298127,88.53653044488007,50.268496506335325,45.62249951329759,0.21644808754592665,90.74775924682618,92.04185320536295,22.649999618530273,15.955019443177827 106984,2020-08-06,BA,172.8000030517578,175.57000732421875,170.60000610351562,172.1999969482422,32921600.0,3.0,-2.796268612650721,187.728695215151,158.29430435760293,49.415095562308174,-32.01980463339468,2.305639358914084,175.4730005900065,171.4210007985433,22.649999618530273,15.955019443177827 106985,2020-08-06,CAT,134.52000427246094,135.2100067138672,133.6999969482422,125.27131652832031,2446400.0,3.0,1.592320632572168,132.4107686952866,119.89006596047511,54.593599581572164,30.55506216519062,13.2643171970301,123.0556739807129,118.0239885965983,22.649999618530273,15.955019443177827 106986,2020-08-06,CRM,202.97000122070312,209.9499969482422,202.39999389648438,207.7899932861328,5113300.0,3.0,4.1490185998150935,205.82251121794724,180.98148811066602,61.20664626848719,193.51547291128048,43.927078530880344,192.99166666666667,185.29900004069012,22.649999618530273,15.955019443177827 106987,2020-08-06,CSCO,47.22999954223633,47.83000183105469,47.099998474121094,43.259490966796875,14190900.0,3.0,0.38855879335145005,43.37444333415145,41.39948282856828,55.90164650155337,150.5954106798042,12.600997865215932,42.10636596679687,41.57838217417399,22.649999618530273,15.955019443177827 106988,2020-08-06,CVX,86.43000030517578,87.9000015258789,86.0999984741211,75.776611328125,7035600.0,3.0,-0.5937989353580946,80.25929757316099,72.09610861580386,48.654075103241944,-22.086416993940833,6.744841060733925,75.97960459391275,78.2329465230306,22.649999618530273,15.955019443177827 106989,2020-08-06,DIS,126.95999908447266,131.6300048828125,125.61000061035156,130.82000732421875,27238000.0,3.0,1.9311330802012208,126.55737663521636,111.15662559256684,61.78526764307663,297.90186831280954,45.080377592047924,116.91166737874349,117.1485003153483,22.649999618530273,15.955019443177827 106990,2020-08-06,GS,205.0,206.2899932861328,203.8300018310547,188.93540954589844,1882400.0,3.0,-0.2887462890800805,201.03009480652213,180.0931214410365,51.74304256174895,15.45184802537399,8.904343490259743,188.34371388753254,185.74336954752604,22.649999618530273,15.955019443177827 106991,2020-08-06,HD,266.6000061035156,270.44000244140625,266.5299987792969,249.4132537841797,2203400.0,3.0,4.497834768995972,253.3548496268652,232.81630668416994,62.713718754327076,99.4626270829151,28.006854795555398,238.40477345784504,232.78120091756185,22.649999618530273,15.955019443177827 106992,2020-08-06,HON,150.9199981689453,152.89999389648438,150.33999633789062,143.16268920898438,2502700.0,3.0,0.9452811218649799,148.15830892392623,134.7433558099605,53.421680555549926,61.917557222251745,16.168189905718265,139.23727416992188,137.43186950683594,22.649999618530273,15.955019443177827 106993,2020-08-06,IBM,119.50286865234375,120.70745849609375,119.50286865234375,102.53140258789062,3574287.0,3.0,0.7631632580177126,105.40018416346742,96.87007187901305,53.04008872372922,70.20330423166976,17.341742409134735,99.5673230489095,99.91540972391765,22.649999618530273,15.955019443177827 106994,2020-08-06,INTC,48.790000915527344,48.81999969482422,48.099998474121094,44.320518493652344,23795500.0,3.0,-2.7556496467818263,59.62214514210791,38.89836686655909,37.01311514344734,-105.04073336912431,44.634239595109975,50.57235463460287,53.01754379272461,22.649999618530273,15.955019443177827 106995,2020-08-06,JNJ,148.39999389648438,149.25,146.5,135.35044860839844,4837900.0,3.0,0.6828473325731466,138.8335322902425,132.06091198465987,53.14744942573702,48.69469535588762,6.996736735733935,133.4149040222168,133.46132367451986,22.649999618530273,15.955019443177827 106996,2020-08-06,JPM,97.58000183105469,98.0999984741211,96.54000091552734,88.47282409667969,10482100.0,3.0,0.07905106025495456,91.34736157562644,86.64916476104348,50.08008976951863,31.135165326604415,15.730280217366758,87.56407750447592,87.89460805257161,22.649999618530273,15.955019443177827 106997,2020-08-06,KO,46.65999984741211,47.529998779296875,46.599998474121094,42.99611282348633,10745000.0,3.0,0.33927349388751793,44.56302784876352,40.696597395377104,52.47548536114941,49.317385071616485,8.991093009220705,41.90249493916829,41.785419909159344,22.649999618530273,15.955019443177827 106998,2020-08-06,MCD,198.77999877929688,203.60000610351562,198.3699951171875,188.88388061523438,3158900.0,3.0,2.8666422913083807,190.09857130599227,171.8802540724257,59.84140146532772,131.19333440170362,36.82301420939632,177.7533437093099,175.76341603597004,22.649999618530273,15.955019443177827 106999,2020-08-06,MMM,155.92999267578125,156.49000549316406,154.67999267578125,136.49969482421875,2885800.0,3.0,-0.6222904289852522,143.2067975085631,130.5136095959291,51.0225393425287,-5.4759154894351365,0.4172877288685592,136.45332946777344,135.82438672383626,22.649999618530273,15.955019443177827 107000,2020-08-06,MRK,77.72901153564453,78.61640930175781,76.88931274414062,69.7821044921875,7256562.0,3.0,0.757532660546488,70.97069750716221,65.6989146144198,53.9383004473676,128.77462385456084,14.63826276292805,67.79899317423502,67.53769696553549,22.649999618530273,15.955019443177827 107001,2020-08-06,MSFT,212.33999633789062,216.3699951171875,211.5500030517578,210.06024169921875,32656800.0,3.0,3.1059105153880466,211.47839106459293,192.2168817625555,59.84197755243491,117.51071083609207,28.104559225953302,201.09565175374348,191.66692860921225,22.649999618530273,15.955019443177827 107002,2020-08-06,NKE,100.63999938964844,101.18000030517578,100.02999877929688,97.2978744506836,4060900.0,3.0,0.42710340681709624,97.28950806516355,92.06312026125246,54.40458142549706,183.37132819504046,17.487969930593568,94.6839007059733,94.39940045674642,22.649999618530273,15.955019443177827 107003,2020-08-06,PG,132.85000610351562,133.3699951171875,132.1199951171875,122.51045989990234,3974100.0,3.0,3.155752619239138,124.27497993063712,110.73160957741952,65.74890865237688,144.4920334683683,55.7212109679642,115.04289067586264,110.81917559305826,22.649999618530273,15.955019443177827 107004,2020-08-06,TRV,114.36000061035156,115.5,113.33999633789062,105.56822967529297,1632300.0,3.0,-0.011210038097445363,113.51233895133393,103.57635962654692,50.30432091861837,-36.63372292542199,3.7274631224850405,107.25529912312825,104.13441950480143,22.649999618530273,15.955019443177827 107005,2020-08-06,UNH,312.0,316.239990234375,310.3999938964844,299.9618835449219,3305300.0,3.0,3.0252977638847938,300.0188358234699,281.0806270671551,57.20974606081029,175.22373166779494,33.60369279660258,287.7074839274089,284.5124064127604,22.649999618530273,15.955019443177827 107006,2020-08-06,V,195.97999572753906,198.9199981689453,194.7899932861328,194.3555450439453,7480300.0,3.0,0.42319554297387185,196.51620862224232,184.91718371174207,54.36143370357024,89.28001697692756,13.03326950306424,190.26055552164715,189.3710912068685,22.649999618530273,15.955019443177827 107007,2020-08-06,VZ,57.5,57.95000076293945,57.45000076293945,48.34771728515625,10369900.0,3.0,0.5928654979282015,49.01846055299393,45.35112524717697,56.733805545794205,115.2297529585052,25.59881285639074,46.528843816121416,46.38152160644531,22.649999618530273,15.955019443177827 107008,2020-08-06,WBA,40.83000183105469,41.4900016784668,40.650001525878906,35.12319564819336,4699200.0,3.0,-0.1647164379673285,35.705363553383805,34.07804594673827,48.02452039947037,4.165904511996718,5.211360239280192,35.21396052042643,35.67001838684082,22.649999618530273,15.955019443177827 107009,2020-08-06,WMT,129.1300048828125,130.22999572753906,129.02999877929688,122.97311401367188,4832100.0,3.0,1.284209479319955,126.66917433561768,122.48756089387452,54.683290863362274,27.545356483923346,26.576057408599112,121.51758499145508,118.89111442565918,22.649999618530273,15.955019443177827 107010,2020-08-07,AAPL,113.20500183105469,113.67500305175781,110.2925033569336,109.13975524902344,198045600.0,4.0,5.1341790624863535,111.80763560367477,84.34995411800493,69.67364373048244,193.6728129254373,60.95626617061335,95.64201431274414,88.66966756184895,22.209999084472656,19.533288701874625 107011,2020-08-07,AMGN,243.5800018310547,243.6199951171875,238.57000732421875,217.51290893554688,1352300.0,4.0,-0.3881419544682103,237.4743482855499,215.22796952450872,49.96692198728727,-92.45555643913583,14.916450251009126,225.46582489013673,215.59374186197917,22.209999084472656,19.533288701874625 107012,2020-08-07,AXP,95.29000091552734,99.30000305175781,94.94999694824219,94.95548248291016,4690700.0,4.0,0.015610641190662022,94.29855950239184,88.43039939043044,52.89529072343501,162.17427922881166,15.708451937357948,90.80368220011393,92.38471272786458,22.209999084472656,19.533288701874625 107013,2020-08-07,BA,171.5,171.86000061035156,168.6999969482422,170.02000427246094,19318000.0,4.0,-2.5673561365890407,187.13455876262708,158.0464409932323,48.80665397773635,-58.44175783501279,5.427731039500376,175.31100056966145,172.22966753641765,22.209999084472656,19.533288701874625 107014,2020-08-07,CAT,134.0,135.11000061035156,132.52000427246094,125.76535034179688,2223700.0,4.0,1.4917273578916337,131.6288663677631,121.40478231387752,54.9550537434912,22.946039633192342,7.9042887247456575,123.40171941121419,118.50896390279134,22.209999084472656,19.533288701874625 107015,2020-08-07,CRM,206.6199951171875,206.94000244140625,198.5800018310547,201.0500030517578,5423400.0,4.0,4.112640597750072,206.16814739194666,180.85285175356114,57.22533999329682,118.55562878527647,32.42912462022501,193.41533355712892,185.82250010172527,22.209999084472656,19.533288701874625 107016,2020-08-07,CSCO,47.33000183105469,47.599998474121094,47.029998779296875,42.951595306396484,17054300.0,4.0,0.38480626308368215,43.43839648972715,41.405259287250395,54.845187320871354,119.01202746654705,11.245455421629389,42.183745574951175,41.66604029337565,22.209999084472656,19.533288701874625 107017,2020-08-07,CVX,86.87999725341797,87.11000061035156,85.73999786376953,75.19615936279297,7185000.0,4.0,-0.592575147609125,80.20656476406518,72.28485216708717,48.06109672980925,-43.421682643858205,8.335744193462478,75.9100102742513,78.22404276529947,22.209999084472656,19.533288701874625 107018,2020-08-07,DIS,130.22000122070312,131.94000244140625,128.66000366210938,129.92999267578125,16088600.0,4.0,2.5465558143706772,128.54505088124154,110.2279509803307,60.885394048700654,275.95444403388836,45.715855583995406,117.53066711425781,117.59866689046224,22.209999084472656,19.533288701874625 107019,2020-08-07,GS,203.47999572753906,208.8000030517578,202.4499969482422,192.6540069580078,3075000.0,4.0,0.11973994465961368,201.19449976315204,180.17939855227766,53.397002579401935,35.729200668762495,14.706400318462839,188.37978922526042,186.32208124796549,22.209999084472656,19.533288701874625 107020,2020-08-07,HD,270.6099853515625,274.9200134277344,269.80999755859375,251.51515197753906,2846300.0,4.0,4.6279447376915925,253.4826513415529,234.68200014770494,63.80875656841056,122.34706150612746,38.99349935053631,239.2152582804362,233.44331944783528,22.209999084472656,19.533288701874625 107021,2020-08-07,HON,152.44000244140625,155.25999450683594,151.86000061035156,145.5365753173828,2520200.0,4.0,1.2179817267878548,147.89577284855983,136.19375351862766,54.95234282811194,92.79128369870672,22.766460069358477,139.632915242513,137.94854888916015,22.209999084472656,19.533288701874625 107022,2020-08-07,IBM,118.06883239746094,119.56979370117188,117.79158782958984,102.91849517822266,3818946.0,4.0,0.8194184678187213,105.11588246855071,97.82475779023837,53.47460138861196,47.97438503665994,6.835389980452233,99.77235717773438,100.06264012654623,22.209999084472656,19.533288701874625 107023,2020-08-07,INTC,48.529998779296875,48.650001525878906,47.70000076293945,43.827762603759766,36765200.0,4.0,-2.732197824566917,59.139534629026414,38.368236672243114,36.33986356371789,-99.8384076571412,46.256719757422985,50.265590794881184,52.875793266296384,22.209999084472656,19.533288701874625 107024,2020-08-07,JNJ,147.50999450683594,148.64999389648438,147.14999389648438,136.31362915039062,3635100.0,4.0,0.7241957051611791,138.2493796187761,133.21655360876295,54.567552669929626,52.88012167978419,6.99673673573393,133.68795903523764,133.49928347269693,22.209999084472656,19.533288701874625 107025,2020-08-07,JPM,96.93000030517578,99.48999786376953,96.55999755859375,90.41987609863281,14743700.0,4.0,0.23602238014849775,91.47257496683322,86.8069103542117,51.97376686639318,64.9328947380988,22.220422098799702,87.63581415812175,88.13967208862304,22.209999084472656,19.533288701874625 107026,2020-08-07,KO,47.470001220703125,48.08000183105469,47.209999084472656,43.285892486572266,11669700.0,4.0,0.35548298318772,44.518201258311485,40.981398579945356,53.33003397795528,70.99790730379992,16.4761293231564,41.98912709554036,41.84964841206868,22.209999084472656,19.533288701874625 107027,2020-08-07,MCD,203.36000061035156,205.16000366210938,203.2899932861328,190.20396423339844,2980000.0,4.0,3.208818543682554,190.83979987729677,172.97226982485168,60.691882234853814,152.46155422090527,40.20681090612971,178.43011932373048,176.273548634847,22.209999084472656,19.533288701874625 107028,2020-08-07,MMM,155.99000549316406,158.4199981689453,155.07000732421875,138.5384521484375,2184300.0,4.0,-0.3367424614662866,143.3116454585084,130.88825993699942,52.68109018938094,31.706138724611748,7.179016837653128,136.5600794474284,136.16777737935385,22.209999084472656,19.533288701874625 107029,2020-08-07,MRK,77.0896987915039,77.30915832519531,76.364501953125,69.75628662109375,6977584.0,4.0,0.7523599358575694,70.99796724762788,66.04100369963774,53.88143121974179,89.59186856335614,9.807843767187556,67.92670440673828,67.59142557779948,22.209999084472656,19.533288701874625 107030,2020-08-07,MSFT,214.85000610351562,215.6999969482422,210.92999267578125,206.302734375,27820400.0,4.0,3.0893565987411478,211.29192262339274,192.28781217885336,57.41969926723197,86.665878218489,25.988948172360267,201.48855285644532,192.20464833577475,22.209999084472656,19.533288701874625 107031,2020-08-07,NKE,101.0,101.91000366210938,99.88999938964844,98.66363525390625,5545600.0,4.0,0.6629845177191385,98.02854325877767,91.69894010914224,55.791670088562746,220.24768631143368,21.16186568472562,94.6987528483073,94.65857162475587,22.209999084472656,19.533288701874625 107032,2020-08-07,PG,132.88999938964844,133.63999938964844,132.4499969482422,123.28591918945312,4934900.0,4.0,3.1887645792883745,124.9703250721478,110.9997417613483,66.60058225294104,142.11687834706922,56.59400558704078,115.54752044677734,111.13218930562337,22.209999084472656,19.533288701874625 107033,2020-08-07,TRV,113.0999984741211,117.58999633789062,113.0199966430664,108.92813873291016,2062900.0,4.0,0.13220097658690122,113.48780630031935,103.92760126193652,53.25988904408465,8.160669447961956,7.640375923056757,107.34007059733072,104.56905428568523,22.209999084472656,19.533288701874625 107034,2020-08-07,UNH,313.3399963378906,319.0,313.3399963378906,302.7985534667969,2600800.0,4.0,3.6393570045966612,300.86608289025804,282.6975706741951,58.245178957690015,199.1476249922802,37.669827058973425,288.37001444498696,285.1526845296224,22.209999084472656,19.533288701874625 107035,2020-08-07,V,197.58999633789062,197.97999572753906,195.3000030517578,191.9990997314453,5654000.0,4.0,0.4894800035903586,196.61067931433087,185.19525635461446,52.750481247527986,57.701125992766194,13.033269503064243,190.33812815348307,189.68512547810872,22.209999084472656,19.533288701874625 107036,2020-08-07,VZ,57.81999969482422,58.54999923706055,57.650001525878906,48.93293380737305,12783900.0,4.0,0.6428847544044345,49.17758782102505,45.52975394533237,58.71121895465382,131.96057135990134,33.92819029785958,46.66407979329427,46.44128557840983,22.209999084472656,19.533288701874625 107037,2020-08-07,WBA,40.66999816894531,41.61000061035156,40.52000045776367,35.66434097290039,4538300.0,4.0,-0.10333073301153917,35.8083274144828,34.09533774665001,49.494462685658505,23.228813200559273,6.982130875039491,35.19907150268555,35.7215545018514,22.209999084472656,19.533288701874625 107038,2020-08-07,WMT,129.5800018310547,130.4600067138672,129.11000061035156,123.56254577636719,5519500.0,4.0,1.1736836198614071,126.67990789219155,122.40932932094321,55.48478931025919,29.20517404038884,27.965459359734012,121.8427251180013,118.99030418395996,22.209999084472656,19.533288701874625 107097,2020-08-10,AAPL,112.5999984741211,113.7750015258789,110.0,110.72608947753906,212403600.0,0.0,5.386674269039034,113.59305532094179,84.2757877576715,70.64464314190278,169.75964351769835,59.17969666556202,96.44349772135416,89.25053113301595,22.1299991607666,37.54628268675806 107098,2020-08-10,AMGN,240.25999450683594,240.6699981689453,236.2100067138672,215.2355499267578,1533200.0,0.0,-0.9206304374615968,238.0006311797516,213.6289876556976,48.65310036803667,-126.43400763340443,19.156539730826157,225.62638244628906,215.62070185343424,22.1299991607666,37.54628268675806 107099,2020-08-10,AXP,99.48999786376953,102.6500015258789,99.26000213623047,97.31116485595703,5254800.0,0.0,0.4763064186384298,95.59303378293377,87.90774899294514,54.771655224284984,291.6114447330469,28.777160656502204,91.07889455159506,92.67500139872233,22.1299991607666,37.54628268675806 107100,2020-08-10,BA,171.36000061035156,179.7899932861328,171.3300018310547,179.41000366210938,35857700.0,0.0,-1.6096913548981888,187.58393376812774,157.97306696429416,51.46927766310646,12.877709504363425,7.728315327759202,175.62433420817058,173.17783432006837,22.1299991607666,37.54628268675806 107101,2020-08-10,CAT,135.72999572753906,142.16000366210938,135.67999267578125,132.38363647460938,5181600.0,0.0,1.9238696705698004,132.10586466529588,122.08557210228224,59.430607530015465,105.3838133669878,29.278841666063034,124.03992462158203,119.07787539164225,22.1299991607666,37.54628268675806 107102,2020-08-10,CRM,200.39999389648438,201.47999572753906,195.72000122070312,197.16000366210938,5528200.0,0.0,3.7269582733368054,206.46441015144399,181.4385897264857,55.08599072837823,59.636869863104394,24.470950788421515,193.8816670735677,186.32516682942708,22.1299991607666,37.54628268675806 107103,2020-08-10,CSCO,47.15999984741211,48.0,47.15999984741211,43.223262786865234,14999200.0,0.0,0.39915246985619035,43.50138765427611,41.50527204421022,55.61089301015758,148.91338730012342,17.325042181037983,42.237535603841145,41.72977377573649,22.1299991607666,37.54628268675806 107104,2020-08-10,CVX,87.94000244140625,89.76000213623047,87.5999984741211,77.73446655273438,8150200.0,0.0,-0.3823773027664856,80.29711483712717,72.56941500906424,50.775071926443125,51.49129286482012,4.485931761796977,76.00443852742514,78.23823407491048,22.1299991607666,37.54628268675806 107105,2020-08-10,DIS,129.75,131.32000732421875,128.49000549316406,128.7899932861328,8529200.0,0.0,2.908763921860583,129.95083827017925,110.079162797936,59.732633879505606,227.1896749949929,44.73412217773529,118.1870002746582,117.98000005086263,22.1299991607666,37.54628268675806 107106,2020-08-10,GS,209.58999633789062,210.63999938964844,208.0399932861328,193.68077087402344,2432800.0,0.0,0.5203215519194941,201.24308405573584,180.17706212346337,53.84881958771137,67.50006843272017,18.76105458505085,189.00232747395833,186.87730458577474,22.1299991607666,37.54628268675806 107107,2020-08-10,HD,272.4200134277344,275.0,271.79998779296875,254.37619018554688,2393100.0,0.0,4.905373604542717,253.59026023001823,236.89936379341927,65.2459674179146,130.42035904222342,39.17066873321456,240.25598551432293,234.08593190511067,22.1299991607666,37.54628268675806 107108,2020-08-10,HON,155.16000366210938,159.8800048828125,155.16000366210938,149.58995056152344,2858800.0,0.0,1.741102086567281,148.4760756110181,137.10906995782958,57.423743847501505,153.92921310092694,33.68851886430564,140.29659169514974,138.4549072265625,22.1299991607666,37.54628268675806 107109,2020-08-10,IBM,119.9043960571289,121.64435577392578,119.6749496459961,104.68925476074219,4150842.0,0.0,0.9954121348687153,105.09171646331289,98.62728301788827,55.42633919581015,88.76340203209888,16.521370450870723,100.08627827962239,100.2228525797526,22.1299991607666,37.54628268675806 107110,2020-08-10,INTC,48.20000076293945,49.38999938964844,48.060001373291016,44.91364669799805,37442600.0,0.0,-2.5960644996494153,58.65486342739547,38.03485863376176,38.874519043306584,-82.04994065525494,38.245026759783656,50.0255366007487,52.731898880004884,22.1299991607666,37.54628268675806 107111,2020-08-10,JNJ,148.86000061035156,149.00999450683594,147.72000122070312,135.79080200195312,4096600.0,0.0,0.7066312022688805,138.07952813122358,133.64509345080768,53.6543538581594,53.04607529827508,4.516469247848571,134.00046005249024,133.52078666687012,22.1299991607666,37.54628268675806 107112,2020-08-10,JPM,100.11000061035156,102.04000091552734,100.02999877929688,91.56627655029297,14989900.0,0.0,0.4477666425320166,91.84200869326662,86.70951718563964,53.05837365296936,136.25876434621708,32.42629507746144,87.907053120931,88.35143127441407,22.1299991607666,37.54628268675806 107113,2020-08-10,KO,48.060001373291016,48.279998779296875,47.65999984741211,43.21345138549805,11888000.0,0.0,0.3583528600957635,44.429429414865595,41.293844816091436,53.083193417725276,77.40821760240351,19.063602454950995,42.114396794637045,41.916259129842125,22.1299991607666,37.54628268675806 107114,2020-08-10,MCD,204.35000610351562,205.16000366210938,202.5399932861328,189.7577362060547,2783600.0,0.0,3.4047410806128937,191.06867026899639,174.52830391313253,60.245722037760785,137.56843292910582,36.45083667409095,179.18560384114582,176.73638076782225,22.1299991607666,37.54628268675806 107115,2020-08-10,MMM,158.5500030517578,161.60000610351562,158.5500030517578,141.2597198486328,2272800.0,0.0,0.10789616109511257,143.81691004548162,130.96399663176447,54.794821143099256,111.20307069129132,17.094082318259176,136.82024688720702,136.55839958190919,22.1299991607666,37.54628268675806 107116,2020-08-10,MRK,77.29962158203125,77.4904556274414,76.62213897705078,69.66157531738281,5782445.0,0.0,0.7321780112513494,71.02647519993519,66.3190051467445,53.66670275023668,90.77487311195756,11.189724952666056,68.09086380004882,67.61282488505046,22.1299991607666,37.54628268675806 107117,2020-08-10,MSFT,211.6699981689453,211.8800048828125,206.35000610351562,202.19570922851562,36716500.0,0.0,2.713554725309706,211.34423865140727,192.35006219087788,54.90668969398625,19.737318868805872,11.454522371951203,201.87433573404948,192.6613306681315,22.1299991607666,37.54628268675806 107118,2020-08-10,NKE,102.47000122070312,106.83000183105469,102.4000015258789,102.10224914550781,12678000.0,0.0,1.1145416584371617,99.74969422628807,90.84470503518655,59.0373319823385,360.6547093191389,40.30961445667887,95.0778065999349,94.96651802062988,22.1299991607666,37.54628268675806 107119,2020-08-10,PG,133.6999969482422,134.44000244140625,133.19000244140625,123.79364013671875,5812700.0,0.0,3.218791408974468,125.63707628115503,111.33256254330786,67.1537713586967,142.15043580997406,59.144650255485395,116.1504135131836,111.4553466796875,22.1299991607666,37.54628268675806 107120,2020-08-10,TRV,118.0,119.37999725341797,116.97000122070312,110.56170654296875,1063600.0,0.0,0.3733665714971295,113.60859116395409,104.25975676695413,54.617403872414485,70.73521992090274,16.062323373275603,107.59129130045572,105.02538312276205,22.1299991607666,37.54628268675806 107121,2020-08-10,UNH,317.0,320.4700012207031,315.5799865722656,304.7756042480469,2563600.0,0.0,4.236696848050713,303.10155920287576,282.3140474865774,58.9611647410122,208.3430442819488,39.76984283897742,289.3958017985026,285.62604166666665,22.1299991607666,37.54628268675806 107122,2020-08-10,V,196.36000061035156,198.30999755859375,195.3300018310547,192.41952514648438,5525400.0,0.0,0.5693723633518175,196.24972148763652,186.31595844400408,53.00750612914427,61.384167344796296,14.147855048259277,190.5832280476888,189.94407704671224,22.1299991607666,37.54628268675806 107123,2020-08-10,VZ,58.650001525878906,59.150001525878906,58.470001220703125,49.31751251220703,12114500.0,0.0,0.7054259516941812,49.35468766367743,45.73221266591241,59.9554029634083,154.62564756932684,40.99012690813114,46.84300028483073,46.50663242340088,22.1299991607666,37.54628268675806 107124,2020-08-10,WBA,41.630001068115234,42.900001525878906,41.52000045776367,36.815364837646484,4891800.0,0.0,0.03776060604196374,36.183380837583336,34.00202565655729,52.45326629747405,125.30026578136096,10.711206852432264,35.247460174560544,35.785196495056155,22.1299991607666,37.54628268675806 107125,2020-08-10,WMT,130.24000549316406,132.33999633789062,129.64999389648438,125.37837219238281,5894400.0,0.0,1.2185662233311803,126.71455003587359,122.59905241163618,57.86000395894934,51.13635388996419,38.18546990130866,122.27244135538737,119.1243527730306,22.1299991607666,37.54628268675806 107126,2020-08-11,AAPL,111.97000122070312,112.48249816894531,109.10749816894531,107.43309783935547,187902400.0,1.0,5.260422755810239,114.56465046001925,84.53122966693387,66.09980812557765,128.75832074415172,53.64818655904012,97.06862411499023,89.78398806254069,24.030000686645508,17.865021714943186 107127,2020-08-11,AMGN,238.17999267578125,238.89999389648438,234.36000061035156,212.0545654296875,2296200.0,1.0,-1.581084502963904,238.53362288273686,211.42956223689205,46.87226782541824,-158.5272515541696,22.39718602997421,225.71946563720704,215.537109375,24.030000686645508,17.865021714943186 107128,2020-08-11,AXP,103.98999786376953,105.69999694824219,102.95999908447266,98.88162994384766,4744000.0,1.0,0.9571016767139753,97.1138855379952,87.19319606600871,55.980939647393974,336.40237702391664,38.1151106030892,91.37150217692057,93.01672643025717,24.030000686645508,17.865021714943186 107129,2020-08-11,BA,184.50999450683594,189.97000122070312,179.52999877929688,180.1300048828125,61036600.0,1.0,-0.7836041339174358,187.60997828928936,157.96402226002704,51.66867342164202,89.09640933520288,21.218922015282722,175.14566752115886,174.18000106811525,24.030000686645508,17.865021714943186 107130,2020-08-11,CAT,144.02000427246094,146.1999969482422,142.2899932861328,132.85899353027344,4206000.0,1.0,2.278438487842763,133.031834421041,121.78111266147853,59.727912732498446,157.76290384579102,38.08184160421267,124.60577061971028,119.62803268432617,24.030000686645508,17.865021714943186 107131,2020-08-11,CRM,193.6199951171875,195.83999633789062,191.72000122070312,191.99000549316406,5015400.0,1.0,2.969891546734374,206.4528506860127,181.69314998537402,52.39302458165395,-11.018247447419387,14.209913256806548,194.1703338623047,186.66950022379558,24.030000686645508,17.865021714943186 107132,2020-08-11,CSCO,47.900001525878906,48.45000076293945,47.09000015258789,42.73426055908203,18859600.0,1.0,0.36683490462851154,43.50524060353996,41.58563883676766,53.908683568357034,133.05839476304072,23.617129406016645,42.27981745402018,41.77906767527262,24.030000686645508,17.865021714943186 107133,2020-08-11,CVX,91.94999694824219,93.01000213623047,89.16999816894531,77.63917541503906,9074300.0,1.0,-0.22093637773137687,80.38960826363639,72.58694355521128,50.67224311452864,106.48796257808841,17.315142545245553,76.06074905395508,78.26350135803223,24.030000686645508,17.865021714943186 107134,2020-08-11,DIS,130.52999877929688,132.75999450683594,130.0,130.49000549316406,13885700.0,1.0,3.2950104052485187,131.55918743769578,109.6538138135249,60.87537206361773,218.6947781684647,47.911760860354185,118.81933390299479,118.33733342488607,24.030000686645508,17.865021714943186 107135,2020-08-11,GS,212.72000122070312,216.9499969482422,210.52999877929688,195.23480224609375,4042700.0,1.0,0.9522062647592122,200.7765427219287,180.37071985131348,54.538902200129115,105.72350909034739,30.81727023667945,189.5446980794271,187.497957611084,24.030000686645508,17.865021714943186 107136,2020-08-11,HD,277.69000244140625,279.3699951171875,274.4100036621094,254.55203247070312,3321300.0,1.0,5.0808580146573945,254.7667174005236,237.30899060728893,65.33349601089134,143.92182626171441,47.991585661841604,241.14486083984374,234.65707448323568,24.030000686645508,17.865021714943186 107137,2020-08-11,HON,160.72000122070312,163.25,160.10000610351562,150.387451171875,3773700.0,1.0,2.1947308833847217,149.68675509502683,137.04121426532473,57.89391217987725,193.19559451698913,40.27433470056863,140.82953338623048,139.0002035776774,24.030000686645508,17.865021714943186 107138,2020-08-11,IBM,123.0975112915039,124.73231506347656,121.04206848144531,104.39276885986328,5231255.0,1.0,1.0983038860785825,105.05944677739754,99.29444879145012,55.026513162715254,115.36547276295111,28.370661976531803,100.32094395955404,100.37771733601888,24.030000686645508,17.865021714943186 107139,2020-08-11,INTC,49.630001068115234,49.72999954223633,48.060001373291016,43.9737663269043,35348100.0,1.0,-2.53479876756883,58.06241806404046,37.6790133629615,37.536335726644495,-78.22327112607185,34.623094030804104,49.730889892578126,52.58442446390788,24.030000686645508,17.865021714943186 107140,2020-08-11,JNJ,149.13999938964844,149.22999572753906,146.3699951171875,134.8184051513672,6388400.0,1.0,0.6072469432350545,138.08395672438274,133.55351886155478,51.98064021899636,32.35545299595914,12.634730100095318,134.24293874104816,133.48356946309408,24.030000686645508,17.865021714943186 107141,2020-08-11,JPM,103.86000061035156,106.16000366210938,103.51000213623047,94.45956420898438,31518600.0,1.0,0.8393639645510973,92.99034591159521,86.07159943142237,55.67203951667762,233.68097488045214,44.910805129904446,88.26242090861003,88.63574040730795,24.030000686645508,17.865021714943186 107142,2020-08-11,KO,48.459999084472656,48.650001525878906,47.70000076293945,43.40361404418945,16531600.0,1.0,0.3716872166561416,44.40901544668543,41.50080472848546,53.66558064651351,84.83215591910789,23.7359017127735,42.22215855916341,41.99262015024821,24.030000686645508,17.865021714943186 107143,2020-08-11,MCD,205.0,207.4199981689453,204.25,190.57583618164062,2478400.0,1.0,3.5847027120937867,192.00107143662652,174.92342502333443,60.79236486858865,147.08336327445213,41.49892725367035,179.8735366821289,177.23747380574545,24.030000686645508,17.865021714943186 107144,2020-08-11,MMM,164.1300048828125,166.63999938964844,163.0399932861328,142.9571990966797,3764500.0,1.0,0.5904416183752232,144.47687456529366,130.7275321729876,56.061358675461776,189.2531190855385,29.79866103324042,137.04803873697918,136.9383248647054,24.030000686645508,17.865021714943186 107145,2020-08-11,MRK,78.00572204589844,78.12023162841797,76.93701934814453,69.66157531738281,7636671.0,1.0,0.7080220530983041,71.09683358845363,66.47766592326512,53.66670275023668,103.52497449711558,15.970436106099545,68.2283327738444,67.638068262736,24.030000686645508,17.865021714943186 107146,2020-08-11,MSFT,207.16000366210938,207.64999389648438,203.13999938964844,197.46731567382812,36446500.0,1.0,2.011005569679668,211.29846415273224,191.9132866407248,52.18648975420784,-53.334269547926176,2.5877348482998324,202.03421579996746,192.99676513671875,24.030000686645508,17.865021714943186 107147,2020-08-11,NKE,106.8499984741211,107.33000183105469,104.86000061035156,101.82135772705078,5400700.0,1.0,1.4332171209640023,100.95319657833659,90.45097212283528,58.67331794558912,330.20144362811106,41.84403501282537,95.37646484375,95.26269747416178,24.030000686645508,17.865021714943186 107148,2020-08-11,PG,134.27000427246094,134.74000549316406,132.7899932861328,122.9905014038086,5329900.0,1.0,3.141567272240252,126.09262912511532,111.70086376428897,65.38170607246121,124.8889410972177,54.298423582371704,116.65222956339518,111.7528870900472,24.030000686645508,17.865021714943186 107149,2020-08-11,TRV,121.4000015258789,123.30000305175781,119.62000274658203,111.3042221069336,1609400.0,1.0,0.6172910960137443,113.76867297349402,104.22683255018761,55.22883131272857,126.2317373099097,30.828126159484835,107.80847930908203,105.49270439147949,24.030000686645508,17.865021714943186 107150,2020-08-11,UNH,322.9200134277344,324.57000732421875,314.6600036621094,301.38494873046875,3018200.0,1.0,4.385937061912443,304.1158215279109,281.97122986369067,57.220409019412784,193.57102811524604,45.26775724832709,290.2168762207031,286.03734029134114,24.030000686645508,17.865021714943186 107151,2020-08-11,V,197.82000732421875,202.88999938964844,196.33999633789062,193.3777618408203,11549600.0,1.0,0.7019180525894058,196.43275856882093,186.56706137746812,53.60259058145006,123.07198395097909,27.863820927743692,190.79149780273437,190.1767916361491,24.030000686645508,17.865021714943186 107152,2020-08-11,VZ,59.29999923706055,59.61000061035156,58.25,48.91621017456055,12833100.0,1.0,0.7143737009642663,49.49054687316491,45.853014680790174,58.06659153623597,138.78040131813242,45.74274771587473,46.96638018290202,46.56804663340251,24.030000686645508,17.865021714943186 107153,2020-08-11,WBA,43.380001068115234,44.04999923706055,41.720001220703125,35.94780349731445,6482600.0,1.0,0.07866476070363859,36.27824519592615,34.05662113708166,50.1619215892811,135.47977768251206,22.86763105965929,35.23400293986003,35.84074910481771,24.030000686645508,17.865021714943186 107154,2020-08-11,WMT,132.58999633789062,132.8699951171875,129.72999572753906,123.78119659423828,8453400.0,1.0,1.1124338424560278,126.62361130902333,122.51791395953136,55.180928023924984,42.987992228968935,40.720024667962534,122.62546844482422,119.19185231526693,24.030000686645508,17.865021714943186 107155,2020-08-12,AAPL,110.49749755859375,113.2750015258789,110.29750061035156,111.00357055664062,165598000.0,2.0,5.38638394932255,116.04801547190995,84.56650402882248,68.38140935631209,131.43833125444826,55.1282645302567,97.78809178670248,90.3473341623942,22.280000686645508,12.280843616076451 107156,2020-08-12,AMGN,234.69000244140625,243.0,234.69000244140625,218.44375610351562,2325500.0,2.0,-1.5708371842576128,238.177944186114,210.73784866056567,50.62724641676086,-120.09316133116364,11.781865111334517,225.89599049886067,215.66558659871419,22.280000686645508,12.280843616076451 107157,2020-08-12,AXP,104.76000213623047,104.80000305175781,100.68000030517578,97.36862182617188,3407800.0,2.0,1.2021901723521466,97.82900287193016,86.89176128822609,54.52791531353968,230.6648794615543,25.01722382200183,91.59206899007161,93.23488845825196,22.280000686645508,12.280843616076451 107158,2020-08-12,BA,184.00999450683594,184.14999389648438,173.19000244140625,175.44000244140625,40674400.0,2.0,-0.5015860884872154,185.24703119702747,159.07696935228893,50.27670600462437,27.146814043420648,10.466682525498266,174.8836675008138,174.8466677347819,22.280000686645508,12.280843616076451 107159,2020-08-12,CAT,143.9499969482422,144.1699981689453,141.3300018310547,132.89630126953125,2541200.0,2.0,2.53324557473141,133.78748884360652,121.51376542885441,59.751859785048566,135.48885220644686,33.849804236311584,125.13430964152018,120.06932741800944,22.280000686645508,12.280843616076451 107160,2020-08-12,CRM,193.0,195.4199981689453,192.1199951171875,192.6199951171875,3980300.0,2.0,2.3931587645977856,206.3806046393715,182.21839590994492,52.68460507256449,-12.00973188826535,14.209913256806553,194.34666697184244,187.0048334757487,22.280000686645508,12.280843616076451 107161,2020-08-12,CSCO,47.279998779296875,48.130001068115234,47.27000045776367,43.55833435058594,26823700.0,2.0,0.4030725003720619,43.64900167363315,41.59582635981411,56.24360964514265,150.1843300936347,23.617129406016648,42.334892908732094,41.83026599884033,22.280000686645508,12.280843616076451 107162,2020-08-12,CVX,90.80000305175781,91.66000366210938,89.44999694824219,78.59211730957031,9057400.0,2.0,-0.01591537219734107,80.576179371978,72.55890745053178,51.68449354957233,98.47604474719411,17.31514254524556,76.10377578735351,78.23707860310873,22.280000686645508,12.280843616076451 107163,2020-08-12,DIS,130.6699981689453,133.0,130.49000549316406,131.7899932861328,12204200.0,2.0,3.663777925230903,133.19365400578448,109.10834642146162,61.73441015038666,192.63961876313545,48.439947056571995,119.49533360799154,118.58633333841959,22.280000686645508,12.280843616076451 107164,2020-08-12,GS,214.6999969482422,215.9499969482422,209.27000427246094,196.2245635986328,2439400.0,2.0,1.3586814466480632,199.8027411128297,180.9032876347289,54.98240314129669,91.9581246230971,26.800555019689426,189.99209950764973,187.98174133300782,22.280000686645508,12.280843616076451 107165,2020-08-12,HD,279.75,282.9700012207031,276.9599914550781,260.7186279296875,3867900.0,2.0,5.652366429399478,257.39202433665344,236.8855025188153,68.23570914969969,168.67251808858995,53.88093318750208,242.10379791259766,235.238644917806,22.280000686645508,12.280843616076451 107166,2020-08-12,HON,162.52000427246094,162.82000732421875,158.99000549316406,150.19046020507812,2669400.0,2.0,2.5094125031024817,150.74840561571577,136.74332717237016,57.73100749079335,168.57267144036305,35.53486740515858,141.31368662516277,139.37598520914713,22.280000686645508,12.280843616076451 107167,2020-08-12,IBM,121.99808502197266,122.17017364501953,120.34416961669922,104.35159301757812,3692066.0,2.0,1.1631161152934624,105.24122741569442,99.548332520829,54.96954414762606,83.78533838265788,24.114442485529484,100.52659556070964,100.46983922322592,22.280000686645508,12.280843616076451 107168,2020-08-12,INTC,48.66999816894531,49.2599983215332,48.2400016784668,44.88626480102539,30659800.0,2.0,-2.385120053415484,57.35398633983218,37.52587282154477,39.623707689654765,-70.09865262852333,34.62309403080411,49.419529596964516,52.427384821573895,22.280000686645508,12.280843616076451 107169,2020-08-12,JNJ,147.5399932861328,150.24000549316406,147.49000549316406,137.28598022460938,5257300.0,2.0,0.7193051855243766,138.24092071640013,133.524978941803,55.61526748884873,72.94131234395073,5.463552703713861,134.51905161539713,133.48626365661622,22.280000686645508,12.280843616076451 107170,2020-08-12,JPM,106.16000366210938,106.43000030517578,101.70999908447266,93.6589126586914,19240800.0,2.0,1.0727359425819856,93.57031964637109,85.78368273400001,54.79859257381772,191.68302265110805,33.400406678509356,88.55926284790038,88.83837521870932,22.280000686645508,12.280843616076451 107171,2020-08-12,KO,48.29999923706055,48.689998626708984,48.119998931884766,43.85639572143555,9562200.0,2.0,0.4140179464292757,44.48389937099905,41.60974915805368,55.040237394275074,96.365438380452,24.24126854579423,42.335353724161784,42.05095151265462,22.280000686645508,12.280843616076451 107172,2020-08-12,MCD,206.86000061035156,207.39999389648438,205.3800048828125,191.52406311035156,2167100.0,2.0,3.7604890135546896,193.01764516481316,175.23158274046025,61.42830707480049,143.91890074912382,41.49892725367035,180.54132639567058,177.66171493530274,22.280000686645508,12.280843616076451 107173,2020-08-12,MMM,165.0,165.9499969482422,163.35000610351562,143.72718811035156,2079200.0,2.0,1.0231992441910052,145.1848782703219,130.45089901239297,56.63153247925716,172.14883438754023,29.798661033240425,137.28924611409505,137.1783072153727,22.280000686645508,12.280843616076451 107174,2020-08-12,MRK,77.64312744140625,79.11259460449219,77.614501953125,71.18550109863281,7295652.0,2.0,0.8025945464616058,71.46264858646794,66.39080752925472,56.64198654345225,152.92724191425592,22.956218046342467,68.3818733215332,67.68956464131674,22.280000686645508,12.280843616076451 107175,2020-08-12,MSFT,205.2899932861328,210.27999877929688,204.75,203.10838317871094,28013100.0,2.0,1.8876575641519082,211.37648934249245,191.94691763992944,54.941500085063375,-0.03249294526368893,8.932920390633617,202.21804504394532,193.39797719319662,22.280000686645508,12.280843616076451 107176,2020-08-12,NKE,105.72000122070312,105.88999938964844,103.37999725341797,101.91819763183594,4714800.0,2.0,1.6742837906078876,101.96316384391345,90.08804236336194,58.763997026540984,235.86809153226142,31.17449226305223,95.60796483357747,95.49527168273926,22.280000686645508,12.280843616076451 107177,2020-08-12,PG,133.77000427246094,135.97000122070312,133.6999969482422,125.04912567138672,5920400.0,2.0,3.209483434067394,126.77965347514075,112.09767883076745,67.6455822662893,136.0660536124818,58.45667113380936,117.16426137288411,112.06027488708496,22.280000686645508,12.280843616076451 107178,2020-08-12,TRV,121.55999755859375,121.55999755859375,118.2699966430664,110.32037353515625,1144600.0,2.0,0.7228817508520677,113.7389174551569,104.23060006193296,54.22740190261921,82.7308945892706,22.870896972410986,107.95729344685873,105.86694920857748,22.280000686645508,12.280843616076451 107179,2020-08-12,UNH,318.0,323.2900085449219,317.6400146484375,307.80322265625,2915800.0,2.0,4.96488002626063,306.71225076383126,281.11309103304376,59.55847690717847,209.30732606519805,45.26775724832708,291.08666178385414,286.51756896972654,22.280000686645508,12.280843616076451 107180,2020-08-12,V,199.0,200.22999572753906,198.24000549316406,194.32623291015625,5432500.0,2.0,0.8734268339893845,196.6930048331817,186.52095238117374,54.19650419917787,118.25757122875372,27.86382092774368,190.973041788737,190.29673436482747,22.280000686645508,12.280843616076451 107181,2020-08-12,VZ,58.599998474121094,58.970001220703125,58.52000045776367,48.991458892822266,10802100.0,2.0,0.7192457817527114,49.55648169842461,46.083035132019724,58.321289354443564,122.12885975220502,45.74274771587473,47.080142466227215,46.61679801940918,22.280000686645508,12.280843616076451 107182,2020-08-12,WBA,42.29999923706055,42.63999938964844,41.56999969482422,35.922035217285156,4929500.0,2.0,0.1077601215250823,36.370979388973176,34.06180869696433,50.09468308831991,89.11439615633999,20.578652541237364,35.2176825205485,35.86104933420817,22.280000686645508,12.280843616076451 107183,2020-08-12,WMT,130.47000122070312,132.22999572753906,129.0800018310547,125.38787841796875,6364800.0,2.0,1.1447727340627694,126.60900792859685,122.52205896593439,57.24123615540564,43.33112507611541,33.541652686801235,123.00923487345378,119.25887654622396,22.280000686645508,12.280843616076451 107184,2020-08-13,AAPL,114.43000030517578,116.0425033569336,113.92749786376953,112.96806335449219,210082000.0,3.0,5.580399877409278,117.69236683417574,84.75514293144926,69.54795575465045,141.3302526242835,59.907235282811946,98.57867965698242,90.95085678100585,22.1299991607666,91.00471780326929 107185,2020-08-13,AMGN,241.30999755859375,242.77000427246094,239.61000061035156,217.30506896972656,1362800.0,3.0,-1.635742820624671,237.54448375298063,210.03925190375764,49.97602345459201,-98.59939194000188,11.7818651113345,225.45438028971355,215.8618418375651,22.1299991607666,91.00471780326929 107186,2020-08-13,AXP,100.52999877929688,101.83000183105469,99.5,96.16204071044922,3265400.0,3.0,1.2842594155739562,98.28232849919983,86.8310496441107,53.38480308338856,149.02657983028178,18.785139107446962,91.7953987121582,93.45121205647787,22.1299991607666,91.00471780326929 107187,2020-08-13,BA,173.6199951171875,179.47000122070312,172.42999267578125,174.72999572753906,22958800.0,3.0,-0.3315544108262998,184.74792179693722,159.17907863030885,50.06547738386565,6.1231356304002444,9.225186967764373,174.69733378092448,175.58483428955077,22.1299991607666,91.00471780326929 107188,2020-08-13,CAT,141.60000610351562,142.74000549316406,139.77000427246094,131.12521362304688,2939900.0,3.0,2.562728516309434,134.1254334561081,121.46851643402861,58.0564951492723,102.75106793002631,27.08393168369264,125.6173828125,120.52643979390463,22.1299991607666,91.00471780326929 107189,2020-08-13,CRM,193.32000732421875,198.07000732421875,193.22999572753906,195.13999938964844,4711600.0,3.0,2.115056113552072,206.13271098676265,183.42929005083502,53.854136211013426,16.195406748931592,19.249372638699196,194.4550003051758,187.3231669108073,22.1299991607666,91.00471780326929 107190,2020-08-13,CSCO,43.790000915527344,43.84000015258789,42.380001068115234,38.68632125854492,91849500.0,3.0,0.03821974325195043,44.471058567709925,40.49666298990726,42.939715352059196,-393.4534660794121,36.44448072595966,42.24493891398112,41.80700263977051,22.1299991607666,91.00471780326929 107191,2020-08-13,CVX,89.87000274658203,91.27999877929688,89.76000213623047,77.81243896484375,7314600.0,3.0,0.08269842939330374,80.67782050185156,72.58374718613672,50.802123457767685,83.51234308906285,17.315142545245553,76.16730550130208,78.2399663289388,22.1299991607666,91.00471780326929 107192,2020-08-13,DIS,130.63999938964844,132.35000610351562,130.4499969482422,130.9600067138672,6468600.0,3.0,3.844736136828587,134.50477385859818,108.95022720951704,60.851956720601,157.9886595893734,48.172209436574384,120.09366709391276,118.86283340454102,22.1299991607666,91.00471780326929 107193,2020-08-13,GS,210.41000366210938,212.1999969482422,207.69000244140625,192.76499938964844,2219900.0,3.0,1.3856847269366028,198.7768054910749,181.348310475722,53.108976385846496,47.71785421210362,21.78795632848222,190.32572377522786,188.46991577148438,22.1299991607666,91.00471780326929 107194,2020-08-13,HD,281.1600036621094,282.6499938964844,279.739990234375,260.792724609375,2202400.0,3.0,6.041625846401587,259.4231172082471,237.03771348022946,68.2687296206067,166.08635214045967,53.88093318750209,243.13804270426434,235.93266728719075,22.1299991607666,91.00471780326929 107195,2020-08-13,HON,157.67999267578125,159.64999389648438,157.57000732421875,150.01113891601562,2574900.0,3.0,2.713055805997726,151.6059422734522,136.52371776072746,57.57843741593528,131.69968544554177,29.54917721137945,141.80687510172527,139.81273701985677,22.1299991607666,91.00471780326929 107196,2020-08-13,IBM,120.42064666748047,120.83174133300781,119.2829818725586,102.97614288330078,3317180.0,3.0,1.090917525017531,105.25951889283212,99.74605132811516,53.07087800941433,49.75796911656949,17.76774186338827,100.74683024088542,100.55624478658041,22.1299991607666,91.00471780326929 107197,2020-08-13,INTC,49.2599983215332,49.33000183105469,48.38999938964844,44.31138610839844,24774500.0,3.0,-2.286528819192462,56.53823250031338,37.41259681487217,38.77913348833652,-66.86925958505113,33.79836786816284,49.1198226928711,52.25517470041911,22.1299991607666,91.00471780326929 107198,2020-08-13,JNJ,148.5399932861328,149.19000244140625,147.52999877929688,135.7632293701172,5155500.0,3.0,0.677429891967904,138.13368910621668,133.51754685569736,53.051813742834035,44.79214191782273,5.463552703713879,134.7520492553711,133.48635342915853,22.1299991607666,91.00471780326929 107199,2020-08-13,JPM,102.0,103.36000061035156,101.63999938964844,93.14031219482422,13598600.0,3.0,1.2019824873109997,93.94007135617441,85.62865422976309,54.228507516078146,142.84980182702054,32.961369126734056,88.86284662882487,89.05909830729166,22.1299991607666,91.00471780326929 107200,2020-08-13,KO,48.2599983215332,48.72999954223633,48.060001373291016,43.81111526489258,9882900.0,3.0,0.4388527786762495,44.494490830063135,41.80109823548862,54.87182070569638,89.35923220172164,22.93500466056875,42.44281349182129,42.114959398905434,22.1299991607666,91.00471780326929 107201,2020-08-13,MCD,205.9600067138672,207.25,205.35000610351562,191.9609832763672,1795000.0,3.0,3.890212778500455,193.82230503599632,175.87436854798804,61.72423364335547,134.78302772206195,41.32864433470294,181.2177927652995,178.09723968505858,22.1299991607666,91.00471780326929 107202,2020-08-13,MMM,165.52000427246094,167.49000549316406,164.75,145.12718200683594,2884000.0,3.0,1.4622743986757314,146.04264024419658,130.06213423090108,57.66483331614511,183.75553908321425,33.3640264623835,137.59345397949218,137.4544750213623,22.1299991607666,91.00471780326929 107203,2020-08-13,MRK,78.36832427978516,79.79962158203125,78.25381469726562,71.92594909667969,7455262.0,3.0,0.9266105049641027,71.95515161671138,66.25474981151127,57.997682940745776,170.925368196942,27.42158669564339,68.53742294311523,67.78429489135742,22.1299991607666,91.00471780326929 107204,2020-08-13,MSFT,209.44000244140625,211.35000610351562,208.14999389648438,202.6326446533203,22588900.0,3.0,1.7315549701698956,211.46000266130716,192.32750954572407,54.66669440897984,21.793352973769245,11.44165132586149,202.34750315348307,193.8119155883789,22.1299991607666,91.00471780326929 107205,2020-08-13,NKE,105.30000305175781,106.98999786376953,105.19999694824219,103.17740631103516,4281700.0,3.0,1.944523226525888,103.1434311043889,89.80471571567946,59.94618640924523,232.6901516797062,35.05571653398633,95.90242563883463,95.74126408894857,22.1299991607666,91.00471780326929 107206,2020-08-13,PG,135.0800018310547,135.8699951171875,134.92999267578125,125.34452819824219,4989500.0,3.0,3.2496836663128335,127.38225676463736,112.58460343433725,67.95664314372371,131.6904763834031,58.456671133809365,117.67360280354818,112.43022638956705,22.1299991607666,91.00471780326929 107207,2020-08-13,TRV,118.27999877929688,119.51000213623047,117.54000091552734,110.70092010498047,930300.0,3.0,0.8277284945335879,113.56329986112415,104.29205521089735,54.557105196792975,57.2112466177477,18.697862925942584,108.1667470296224,106.27873051961264,22.1299991607666,91.00471780326929 107208,2020-08-13,UNH,320.67999267578125,321.8699951171875,317.8399963378906,307.0870056152344,2159500.0,3.0,5.304753866552005,308.6816091878933,280.51623321933323,59.185070029015925,176.48214628484556,45.26775724832708,291.8440633138021,287.0541748046875,22.1299991607666,91.00471780326929 107209,2020-08-13,V,197.1300048828125,199.94000244140625,197.02999877929688,193.48402404785156,7014800.0,3.0,0.9306614761674439,196.84094836818096,186.8011536826003,53.56664572264412,88.24334771660185,21.980595165933575,191.10662943522135,190.4355593363444,22.1299991607666,91.00471780326929 107210,2020-08-13,VZ,58.29999923706055,58.599998474121094,58.189998626708984,48.9245719909668,7428600.0,3.0,0.7095306986696883,49.64363956037181,46.22495022234304,57.99736874476205,100.43148620195714,36.71632565555091,47.20435218811035,46.682898712158206,22.1299991607666,91.00471780326929 107211,2020-08-13,WBA,41.33000183105469,41.61000061035156,40.81999969482422,35.21767807006836,5690000.0,3.0,0.07313956203142169,36.347191043373506,34.055532650474156,48.265279874603664,14.336864666473172,9.659709386948144,35.22111829121908,35.87865810394287,22.1299991607666,91.00471780326929 107212,2020-08-13,WMT,131.2100067138672,131.9600067138672,130.72999572753906,125.86520385742188,6622400.0,3.0,1.1951408724111872,126.64066027268802,122.50866681471433,57.83691158841487,58.46544543117689,33.541652686801235,123.41176350911458,119.37679634094238,22.1299991607666,91.00471780326929 107213,2020-08-14,AAPL,114.83000183105469,115.0,113.04499816894531,112.86737823486328,165565200.0,4.0,5.660780496681639,119.07158713845638,85.21796516867252,69.41217654443503,120.90398071343898,54.30536715392728,99.36591135660807,91.52782185872395,22.049999237060547,6.34889079929351 107214,2020-08-14,AMGN,239.2100067138672,240.05999755859375,238.6199951171875,218.07833862304688,1225000.0,4.0,-1.6062685426345524,236.18321996061073,209.85117487581508,50.42401166959083,-102.47007710115516,13.843585681124676,224.9445602416992,216.06435775756836,22.049999237060547,6.34889079929351 107215,2020-08-14,AXP,99.66000366210938,101.29000091552734,99.2699966430664,96.15245819091797,1956500.0,4.0,1.3331588277586377,98.7080261706846,86.90617594723531,53.37561004074216,126.39869200359762,17.56403210618584,91.98947194417318,93.61224479675293,22.049999237060547,6.34889079929351 107216,2020-08-14,BA,173.08999633789062,179.47000122070312,172.35000610351562,178.0800018310547,32414100.0,4.0,0.07267664301559762,185.06060327589688,159.10839696824377,51.06888514916862,22.90592372253724,9.0872599009478,174.60633392333983,176.33083419799806,22.049999237060547,6.34889079929351 107217,2020-08-14,CAT,139.4499969482422,140.88999938964844,138.77000427246094,130.46336364746094,2038500.0,4.0,2.5038256546350937,134.37801093727137,121.5011745485685,57.42660101436495,78.42191345344429,22.829433916731983,126.0271982828776,120.91685409545899,22.049999237060547,6.34889079929351 107218,2020-08-14,CRM,195.22000122070312,195.47999572753906,192.52000427246094,193.4600067138672,2833000.0,4.0,1.739049707815127,205.95400256010916,184.17599927094554,52.951491410659784,-8.323679245055247,17.27637386645351,194.48600056966146,187.5986671447754,22.049999237060547,6.34889079929351 107219,2020-08-14,CSCO,42.4900016784668,42.880001068115234,42.27000045776367,38.487091064453125,32539500.0,4.0,-0.2639621160517862,44.96563587295986,39.61721515548252,42.51430248009697,-352.53576177212926,37.1784484467546,42.15045687357585,41.76798973083496,22.049999237060547,6.34889079929351 107220,2020-08-14,CVX,89.0,90.58999633789062,88.8499984741211,78.27159118652344,6343000.0,4.0,0.1956450502676148,80.84358794761611,72.69173538612411,51.308539887278094,67.46210700303233,12.162487185272225,76.22621561686198,78.20170402526855,22.049999237060547,6.34889079929351 107221,2020-08-14,DIS,130.00999450683594,131.0800018310547,129.74000549316406,130.52999877929688,6507600.0,4.0,3.9083952293473203,135.59145179570052,109.05154899775651,60.389306054978086,129.13033980782342,43.27015205485398,120.7053337097168,119.03966674804687,22.049999237060547,6.34889079929351 107222,2020-08-14,GS,207.4600067138672,209.47999572753906,206.61000061035156,192.37649536132812,2287600.0,4.0,1.3600580898387022,198.3058069162838,181.50110073752478,52.899583154972014,25.195618586429887,18.3688714187202,190.65163930257162,188.89630610148112,22.049999237060547,6.34889079929351 107223,2020-08-14,HD,281.1400146484375,282.0,279.19000244140625,259.76495361328125,2490400.0,4.0,6.19576330622877,260.94888958856575,237.37950396612177,67.26537026928534,150.91823371458852,50.897927713614955,244.12722625732422,236.60817947387696,22.049999237060547,6.34889079929351 107224,2020-08-14,HON,158.0,160.8699951171875,157.9600067138672,151.23780822753906,2844700.0,4.0,2.9395413495728064,152.5374316513571,136.17267119288118,58.3572245968872,136.02884148566162,32.2952893197757,142.31249084472657,140.20613021850585,22.049999237060547,6.34889079929351 107225,2020-08-14,IBM,118.73805236816406,120.03823852539062,118.46080017089844,103.17382049560547,3099716.0,4.0,1.0376887236459567,105.32179715950402,99.8301246849784,53.310639971581296,35.04824496263689,12.982793263538667,100.94221903483073,100.63117612202963,22.049999237060547,6.34889079929351 107226,2020-08-14,INTC,48.72999954223633,49.209999084472656,48.650001525878906,44.612518310546875,22321200.0,4.0,-2.159205724183181,55.43528543335805,37.538680402213245,39.47816862509678,-60.889725478275736,33.798367868162856,48.820485560099286,52.045535977681475,22.049999237060547,6.34889079929351 107227,2020-08-14,JNJ,147.61000061035156,149.33999633789062,147.5800018310547,135.98342895507812,4240200.0,4.0,0.6544673936288916,138.01755468249414,133.53186090588477,53.373310750816024,46.6045372156657,4.33628023927544,134.97434692382814,133.51045926411948,22.049999237060547,6.34889079929351 107228,2020-08-14,JPM,101.5,103.30999755859375,101.41999816894531,93.17670440673828,12134400.0,4.0,1.2924493015127894,94.39220925891476,85.56319845592898,54.26304862493591,131.01637729374534,31.50729350264617,89.15854441324869,89.24048067728678,22.049999237060547,6.34889079929351 107229,2020-08-14,KO,48.34000015258789,48.689998626708984,48.029998779296875,43.87451171875,10075800.0,4.0,0.45836636403586084,44.55712123352287,41.88607487243416,55.070938283368676,84.5306058774142,22.2479432976579,42.55057563781738,42.15983244578044,22.049999237060547,6.34889079929351 107230,2020-08-14,MCD,205.9499969482422,207.3300018310547,205.1999969482422,192.46299743652344,2060200.0,4.0,3.9875620113508035,194.55368595541833,176.58857326089029,62.0701203383684,127.09437806149431,40.42532510528457,181.94631856282552,178.47140858968098,22.049999237060547,6.34889079929351 107231,2020-08-14,MMM,164.61000061035156,166.3000030517578,164.52000427246094,145.33717346191406,1607300.0,4.0,1.806366508734925,146.93010193847707,129.72329619384718,57.82077064228371,155.24527711037337,32.29139487274863,137.85770263671876,137.7153700510661,22.049999237060547,6.34889079929351 107232,2020-08-14,MRK,79.56106567382812,80.56298065185547,79.36068725585938,71.87427520751953,7390496.0,4.0,1.0090922077328912,72.36073603615397,66.15997776999838,57.86705853848027,176.8690283723858,32.09606796366104,68.67230911254883,67.88755976359049,22.049999237060547,6.34889079929351 107233,2020-08-14,MSFT,208.75999450683594,209.58999633789062,207.50999450683594,202.82681274414062,17958900.0,4.0,1.60500874030447,211.47348933615808,192.8985214670646,54.76222867732274,6.697661665914005,9.512733178825583,202.43294474283854,194.18798802693684,22.049999237060547,6.34889079929351 107234,2020-08-14,NKE,106.12000274658203,106.77999877929688,105.45999908447266,103.0902328491211,2985700.0,4.0,2.1271354631006716,104.07211425443214,89.85918228487449,59.8233601749464,193.30527369937417,35.05571653398634,96.16072413126628,95.96261469523112,22.049999237060547,6.34889079929351 107235,2020-08-14,PG,135.61000061035156,135.63999938964844,134.5500030517578,124.71678161621094,5845200.0,4.0,3.1940694922540587,127.79129202805798,113.12251259840686,66.55009725265091,114.15797159455038,53.52544353848743,118.13449834187826,112.77687250773111,22.049999237060547,6.34889079929351 107236,2020-08-14,TRV,118.5199966430664,119.93000030517578,118.01000213623047,110.07905578613281,625100.0,4.0,0.8508331657773027,113.50356978526963,104.29980927356826,53.90077286522445,55.50753419826026,20.361342994397827,108.35670928955078,106.64526545206705,22.049999237060547,6.34889079929351 107237,2020-08-14,UNH,320.5400085449219,323.92999267578125,318.7300109863281,309.1690979003906,1787200.0,4.0,5.67667658620519,310.89401076014366,279.94376389805944,59.94037815573721,169.5137406984052,48.17129594277652,292.65399271647135,287.6422836303711,22.049999237060547,6.34889079929351 107238,2020-08-14,V,197.00999450683594,198.07000732421875,195.77000427246094,192.5635223388672,5014400.0,4.0,0.8914672677422004,196.91564622832587,186.9070802121038,52.87190191259992,44.34650728428382,16.037524961631053,191.14793345133464,190.4857083638509,22.049999237060547,6.34889079929351 107239,2020-08-14,VZ,58.47999954223633,58.939998626708984,58.25,49.15030288696289,8715900.0,4.0,0.7118403694542437,49.77900226749503,46.29775935970224,58.79632066540049,104.63946772307405,40.757333900619635,47.33277943929036,46.75441519419352,22.049999237060547,6.34889079929351 107240,2020-08-14,WBA,40.79999923706055,41.95000076293945,40.779998779296875,35.999332427978516,5687300.0,4.0,0.10753588656875479,36.412019076875154,34.03279331631332,50.346935784324586,49.87117392361287,13.457417428983016,35.21911379496257,35.90399748484294,22.049999237060547,6.34889079929351 107241,2020-08-14,WMT,132.33999633789062,132.97000122070312,131.6300048828125,126.5811767578125,6702100.0,4.0,1.2780978973886903,126.87807957445044,122.40483668531517,58.729054092867095,86.2869846914448,39.06117225840876,123.85336888631186,119.49872678120931,22.049999237060547,6.34889079929351 107300,2020-08-17,AAPL,116.0625,116.0875015258789,113.9625015258789,112.57270050048828,119561600.0,0.0,5.6357393905582,120.26661056891537,85.63647704705143,69.00429848661175,114.19912830620771,56.321022331379176,100.06373850504558,92.10959866841634,21.350000381469727,23.111980040672293 107301,2020-08-17,AMGN,240.2100067138672,244.74000549316406,240.2100067138672,221.08056640625,1697500.0,0.0,-1.3253771507613124,233.99881602433285,210.56143483015936,52.1452819446424,-60.93440142059355,1.818917802878843,224.59476013183593,216.36345138549805,21.350000381469727,23.111980040672293 107302,2020-08-17,AXP,99.91999816894531,100.0,97.44000244140625,93.41375732421875,7488500.0,0.0,1.1378057758275162,98.73334746522146,87.22080292540353,50.7897452821447,65.61550516170966,8.111608531964713,92.02043482462565,93.74193166097005,21.350000381469727,23.111980040672293 107303,2020-08-17,BA,178.24000549316406,178.2899932861328,171.41000366210938,172.00999450683594,23352100.0,0.0,-0.09566344770712476,184.89346075815587,159.0345391197738,49.2151723879735,-6.982166993582593,7.3837646754025075,174.07633361816406,176.881000773112,21.350000381469727,23.111980040672293 107304,2020-08-17,CAT,140.14999389648438,140.60000610351562,138.3000030517578,129.30752563476562,2284000.0,0.0,2.3369394610896705,134.48915613079186,121.77127706622963,56.322623321719064,63.38690275151117,20.79764398723198,126.34574890136719,121.31313921610514,21.350000381469727,23.111980040672293 107305,2020-08-17,CRM,195.33999633789062,197.07000732421875,194.4199981689453,196.74000549316406,3574500.0,0.0,1.6862918884744147,206.06227247466353,184.2327302719185,54.49203772830024,25.44612071305878,20.428049972226535,194.45333404541014,187.95666732788087,21.350000381469727,23.111980040672293 107306,2020-08-17,CSCO,42.54999923706055,42.7599983215332,41.86000061035156,38.11579895019531,30511700.0,0.0,-0.5273249138966207,45.32684869903923,38.814079569393385,41.71749480247176,-296.1212759199206,39.941873955824434,42.019751739501956,41.734768549601235,21.350000381469727,23.111980040672293 107307,2020-08-17,CVX,90.3499984741211,91.58000183105469,89.72000122070312,78.63543701171875,10473800.0,0.0,0.3109311575178282,80.9227625659589,73.08903400386531,51.715966072775956,89.25994883615368,16.431035521020938,76.28974533081055,78.18336702982585,21.350000381469727,23.111980040672293 107308,2020-08-17,DIS,130.10000610351562,130.13999938964844,128.5399932861328,129.3699951171875,7492200.0,0.0,3.8211945654903445,136.34729291647295,109.45370729715009,59.134643959517135,103.02669348183795,35.18942228042091,121.20333353678386,119.23199996948242,21.350000381469727,23.111980040672293 107309,2020-08-17,GS,207.0,207.85000610351562,202.52999877929688,187.84390258789062,3922600.0,0.0,0.9629066504725472,197.4669188383949,181.54077311717154,50.4967027238622,-22.65826354930258,6.31567069915563,190.519362894694,189.26768290201824,21.350000381469727,23.111980040672293 107310,2020-08-17,HD,284.3999938964844,289.2200012207031,283.57000732421875,266.88525390625,5584400.0,0.0,6.8139204470569155,264.00938627407936,236.91804292513942,70.38479579828862,195.00784223697917,61.398659050583134,245.32134704589845,237.36109771728516,21.350000381469727,23.111980040672293 107311,2020-08-17,HON,160.02999877929688,160.8800048828125,158.0500030517578,149.8035430908203,2817200.0,0.0,2.9690739286517953,153.18124621160828,136.1169379924933,57.08953240014682,119.26855560308105,32.31842754122038,142.7014902750651,140.54966049194337,21.350000381469727,23.111980040672293 107312,2020-08-17,IBM,119.74187469482422,120.06692504882812,118.93881225585938,102.49022674560547,3514665.0,0.0,0.9296280391110088,105.30877731251117,99.81870147777202,52.35377704592999,30.909033469518935,13.11445884069401,101.10154368082682,100.72533632914225,21.350000381469727,23.111980040672293 107313,2020-08-17,INTC,49.11000061035156,49.310001373291016,48.72999954223633,44.649017333984375,20018300.0,0.0,-2.0319332265178573,53.86965859716992,38.02686278039356,39.56469282041019,-56.389354262447256,32.47360822854269,48.509978612264,51.8534241994222,21.350000381469727,23.111980040672293 107314,2020-08-17,JNJ,148.32000732421875,150.22999572753906,148.22999572753906,136.67140197753906,4306900.0,0.0,0.6838995532048386,137.9261565666048,133.56730504228193,54.382943761857085,71.9047453508073,2.288221769468916,135.15811767578126,133.5607593536377,21.350000381469727,23.111980040672293 107315,2020-08-17,JPM,101.5,102.0,99.52999877929688,90.72013092041016,14988000.0,0.0,1.152633116561944,94.45889378911389,85.71578348749745,51.54669331525688,68.54232919571358,19.505411402559638,89.30138931274413,89.39834060668946,21.350000381469727,23.111980040672293 107316,2020-08-17,KO,48.31999969482422,48.75,48.20000076293945,43.65718078613281,9102400.0,0.0,0.45109429681211566,44.473343458146985,42.159116182355945,54.22249826196595,80.98537149662666,23.16593729966348,42.64052848815918,42.211852137247725,21.350000381469727,23.111980040672293 107317,2020-08-17,MCD,206.94000244140625,209.5,206.85000610351562,193.9875946044922,2619000.0,0.0,4.140010762608796,195.3801194439067,177.3481016864644,63.11723872967275,137.5435151089205,45.78384754787034,182.57134501139322,178.85590362548828,21.350000381469727,23.111980040672293 107318,2020-08-17,MMM,165.1699981689453,166.3699951171875,163.64999389648438,144.12095642089844,2068100.0,0.0,1.9583488081164262,147.63865914884119,129.7444890445182,56.57228023100391,129.04304168436624,28.124501082867624,138.0504943847656,137.99099477132162,21.350000381469727,23.111980040672293 107319,2020-08-17,MRK,80.41984558105469,81.27862548828125,80.16221618652344,72.97632598876953,8764319.0,0.0,1.1501278809679008,72.97336754159076,66.007967907628,59.86153163848366,188.17045331488438,36.213149619920145,68.8209711710612,68.01403261820475,21.350000381469727,23.111980040672293 107320,2020-08-17,MSFT,209.60000610351562,211.19000244140625,208.9199981689453,204.1667022705078,20184800.0,0.0,1.5944579100026885,211.33199491362663,192.91185274262338,55.43268828890257,34.221389776399484,13.513298531685592,202.41935170491536,194.62247823079426,21.350000381469727,23.111980040672293 107321,2020-08-17,NKE,106.5,106.5,105.12000274658203,102.34440612792969,3017000.0,0.0,2.1864707195459943,104.6392727774606,90.26161528406283,58.75781439663775,156.66877790507405,32.41831103544995,96.34508565266927,96.15043919881185,21.350000381469727,23.111980040672293 107322,2020-08-17,PG,134.94000244140625,135.6999969482422,134.66000366210938,125.08602142333984,5603800.0,0.0,3.143552508676933,128.08605616235948,113.84739415502334,66.9661312701603,107.90351159105145,53.7682778925287,118.5847681681315,113.15505282084148,21.350000381469727,23.111980040672293 107323,2020-08-17,TRV,118.08999633789062,118.08999633789062,114.91999816894531,107.58232116699219,938000.0,0.0,0.6600692985208383,113.36181866154742,104.17610934748579,51.33574352165031,-12.10867506653517,3.6781817181662597,108.39816691080729,106.91440760294596,21.350000381469727,23.111980040672293 107324,2020-08-17,UNH,321.45001220703125,323.79998779296875,319.3500061035156,306.1223449707031,2772500.0,0.0,5.660331741557286,312.1783037993039,280.2879346040164,58.30700155604416,141.46879515758107,48.17129594277651,293.21750691731773,288.1967325846354,21.350000381469727,23.111980040672293 107325,2020-08-17,V,197.3000030517578,200.4600067138672,196.7100067138672,195.29568481445312,6256200.0,0.0,1.0685506663988633,197.11736946148932,186.82870140032708,54.6768131664073,104.64044699244586,23.586421690107105,191.21219075520833,190.63419392903646,21.350000381469727,23.111980040672293 107326,2020-08-17,VZ,58.72999954223633,58.93000030517578,58.54999923706055,49.14194107055664,8371900.0,0.0,0.7048707601339075,49.848763907230165,46.47128308984014,58.75349434833471,103.28279760452892,40.75733390061965,47.448526509602864,46.829788271586104,21.350000381469727,23.111980040672293 107327,2020-08-17,WBA,41.90999984741211,41.970001220703125,40.810001373291016,35.37229537963867,5275600.0,0.0,0.08323904425528639,36.42365398364029,34.083003807497406,48.72012537688794,41.38437950798497,13.685581868150951,35.16242192586263,35.924469566345216,21.350000381469727,23.111980040672293 107328,2020-08-17,WMT,134.35000610351562,136.1300048828125,133.85000610351562,129.44500732421875,13155000.0,0.0,1.5569812197209671,127.9668196573256,121.76173792934432,62.05158795501587,206.1449313022278,52.30842150569571,124.40057678222657,119.67567596435546,21.350000381469727,23.111980040672293 107329,2020-08-18,AAPL,114.35250091552734,116.0,114.00749969482422,113.51074981689453,105633600.0,1.0,5.62672548489779,121.38637943109964,86.35714931645896,69.592700483524,106.79823824718541,56.32102233137919,100.80231119791667,92.69867566426595,21.510000228881836,13.84539269868461 107330,2020-08-18,AMGN,243.52000427246094,244.30999755859375,240.02000427246094,219.7068328857422,1123800.0,1.0,-1.1997871143112775,232.20933997906576,211.01411888323895,51.30215033865023,-64.02059845442515,2.266922313991854,224.29255269368488,216.61479746500652,21.510000228881836,13.84539269868461 107331,2020-08-18,AXP,98.19000244140625,98.83000183105469,96.47000122070312,92.57105255126953,3337300.0,1.0,0.9045606304515843,98.74275236805308,87.24395646373402,50.0184034374079,33.97224919517635,3.400972098659547,92.13726196289062,93.86551717122396,21.510000228881836,13.84539269868461 107332,2020-08-18,BA,172.00999450683594,173.24000549316406,169.00999450683594,170.22999572753906,21488500.0,1.0,-0.3684578550524975,184.10211857527656,158.9858803871258,48.67915016382225,-44.19474863035077,2.9941436113982123,173.78799997965496,177.42600072224934,21.510000228881836,13.84539269868461 107333,2020-08-18,CAT,138.9499969482422,140.11000061035156,138.0800018310547,128.98123168945312,1563200.0,1.0,2.153527234485395,134.5768758332288,121.91659340505244,56.00818606963357,53.61778545865757,19.806025047800517,126.72219721476237,121.72850443522135,21.510000228881836,13.84539269868461 107334,2020-08-18,CRM,199.3300018310547,204.8000030517578,199.0,204.00999450683594,7284800.0,1.0,2.2056825565946383,207.20325326400328,184.41274862808658,57.67008004482571,114.44639665021323,33.579074724941364,194.7076670328776,188.39266713460287,21.510000228881836,13.84539269868461 107335,2020-08-18,CSCO,42.130001068115234,42.290000915527344,41.810001373291016,38.01618957519531,23344600.0,1.0,-0.7355999345568591,45.555813056982686,38.128703086816145,41.50162529365237,-253.53355050315048,40.28430330919522,41.909572982788085,41.69599380493164,21.510000228881836,13.84539269868461 107336,2020-08-18,CVX,88.97000122070312,89.37000274658203,87.31999969482422,77.0096435546875,7981500.0,1.0,0.2680187303578947,80.67985411086713,73.11565141281451,49.79016707810311,15.305355197211608,3.408540722665719,76.36434478759766,78.16334508260091,21.510000228881836,13.84539269868461 107337,2020-08-18,DIS,129.44000244140625,129.58999633789062,128.36000061035156,128.9199981689453,6714600.0,1.0,3.6734313877883267,136.9606239110693,109.87037584479009,58.64568069155626,88.74080927954543,33.97781847314045,121.7130002339681,119.41366666158041,21.510000228881836,13.84539269868461 107338,2020-08-18,GS,203.4499969482422,203.5800018310547,201.10000610351562,186.2158660888672,3067900.0,1.0,0.5109029627225823,196.45362932277948,181.56336591647835,49.65856617708729,-57.52472745911491,2.408710988470613,190.5794896443685,189.61453094482422,21.510000228881836,13.84539269868461 107339,2020-08-18,HD,288.8999938964844,290.5799865722656,283.0400085449219,263.8852844238281,6934300.0,1.0,6.981266277346663,265.82729459817034,237.19084352438824,67.57797834677356,173.46210550661354,62.992236661597175,246.48336791992188,238.04867655436198,21.510000228881836,13.84539269868461 107340,2020-08-18,HON,158.99000549316406,159.75999450683594,157.22000122070312,148.50143432617188,1869300.0,1.0,2.854504464611807,153.5167435585808,136.11076651221998,55.948111818963355,95.2305448955717,28.428066838888995,143.1174575805664,140.84818852742512,21.510000228881836,13.84539269868461 107341,2020-08-18,IBM,119.50286865234375,119.98088073730469,118.77629089355469,102.88555145263672,3014990.0,1.0,0.8659069319694765,105.33232944074014,99.83544247088095,52.85995699452651,28.79886301543417,12.087341857364814,101.34477284749349,100.8359759012858,21.510000228881836,13.84539269868461 107342,2020-08-18,INTC,49.2599983215332,49.56999969482422,48.619998931884766,44.39351272583008,19251400.0,1.0,-1.9294445064730752,52.10752179063742,38.72679064832742,39.15927678752222,-53.663669119796545,28.925877347940443,48.228114700317384,51.6528242111206,21.510000228881836,13.84539269868461 107343,2020-08-18,JNJ,149.25999450683594,150.10000610351562,148.57000732421875,137.680419921875,4322600.0,1.0,0.7796566703329688,137.99627255939907,133.52929048991734,55.833946703363935,86.50723596597628,2.288221769468918,135.3794962565104,133.6482100168864,21.510000228881836,13.84539269868461 107344,2020-08-18,JPM,99.91000366210938,99.91000366210938,98.12000274658203,89.45545196533203,13246500.0,1.0,0.9290690308926912,94.41461581610096,85.66088772393809,50.20815610884891,13.649653000510757,11.397745561783273,89.48335698445638,89.54563484191894,21.510000228881836,13.84539269868461 107345,2020-08-18,KO,48.20000076293945,48.5,47.959999084472656,43.84733963012695,9829000.0,1.0,0.4554254989718274,44.51871089934992,42.22422733307196,54.852083626814014,71.15349982941846,17.246964425283174,42.737423706054685,42.269135093688966,21.510000228881836,13.84539269868461 107346,2020-08-18,MCD,209.25999450683594,210.42999267578125,207.22999572753906,195.52151489257812,2921500.0,1.0,4.3346350691954285,196.44382333784702,177.8963912007272,64.14740161390507,139.48595915544155,47.929498103797116,183.33054962158204,179.2762763977051,21.510000228881836,13.84539269868461 107347,2020-08-18,MMM,164.42999267578125,165.44000244140625,163.75999450683594,143.83218383789062,1519100.0,1.0,2.0320699043364527,148.20900078088397,129.74989814489726,56.27382725162538,112.08817084868423,28.12450108286763,138.3293263753255,138.25261942545572,21.510000228881836,13.84539269868461 107348,2020-08-18,MRK,81.00190734863281,81.11640930175781,79.9332046508789,72.80414581298828,6551572.0,1.0,1.2337838743977585,73.43231593302004,66.03719395467529,59.407015887756174,159.1307389904939,33.44543197725898,68.9885752360026,68.14019838968913,21.510000228881836,13.84539269868461 107349,2020-08-18,MSFT,210.52999877929688,212.36000061035156,209.2100067138672,205.34153747558594,21336200.0,1.0,1.6617401771513869,211.57520766853537,192.9346754491404,56.0238681926335,50.240737472187085,16.402349536630652,202.5242126464844,195.07525456746419,21.510000228881836,13.84539269868461 107350,2020-08-18,NKE,106.45999908447266,107.0,105.47000122070312,103.61328887939453,5023000.0,1.0,2.3092628269114925,105.47961772674775,90.25525165801788,60.011372923185824,151.49759831965,34.431203658337,96.66473032633463,96.3676244099935,21.510000228881836,13.84539269868461 107351,2020-08-18,PG,135.80999755859375,137.52000427246094,135.4199981689453,126.01838684082031,8670700.0,1.0,3.142526443637138,128.35281220365326,114.70911330293853,68.00559402465369,117.37541815466868,60.46655073980135,119.04807535807292,113.53378918965657,21.510000228881836,13.84539269868461 107352,2020-08-18,TRV,116.22000122070312,116.25,114.75,106.67272186279297,768500.0,1.0,0.4305276426598965,112.96976861646883,104.05860281297453,50.43126511830919,-42.196780692061836,2.839877260829749,108.47396596272786,107.15409901936849,21.510000228881836,13.84539269868461 107353,2020-08-18,UNH,321.9800109863281,322.6700134277344,315.7099914550781,302.5884704589844,2520000.0,1.0,5.301116227105638,312.80896726663656,280.7747546571915,56.4609156325199,103.44849741273899,33.83556838608552,293.8593444824219,288.6442565917969,21.510000228881836,13.84539269868461 107354,2020-08-18,V,199.97999572753906,200.10000610351562,196.82000732421875,194.8843994140625,6519900.0,1.0,1.1623049135613996,197.41837608441054,186.80449378863634,54.352655175681825,91.21897255881603,23.586421690107116,191.37877044677734,190.77191365559895,21.510000228881836,13.84539269868461 107355,2020-08-18,VZ,58.86000061035156,59.470001220703125,58.779998779296875,49.47635269165039,10130600.0,1.0,0.7180542353105466,49.93545667910573,46.66382501339916,59.96007895584764,116.79882809167172,46.90987563463215,47.580932235717775,46.908943557739256,21.510000228881836,13.84539269868461 107356,2020-08-18,WBA,40.650001525878906,41.540000915527344,40.439998626708984,35.414005279541016,4835900.0,1.0,0.06658174905312819,36.43213976957536,34.14482937715316,48.83389216127095,20.81048359112633,8.052061461745424,35.13403447469076,35.94778423309326,21.510000228881836,13.84539269868461 107357,2020-08-18,WMT,136.1699981689453,137.6300048828125,133.1699981689453,128.59536743164062,26744200.0,1.0,1.6899586321719653,128.50913824039662,121.49833704036509,60.55539143295601,209.46604505682694,57.046453693215504,124.66404164632162,119.84892234802246,21.510000228881836,13.84539269868461 107358,2020-08-19,AAPL,115.98249816894531,117.1624984741211,115.61000061035156,113.65316772460938,145538000.0,2.0,5.5669020530454105,122.34087259614495,87.23062169706793,69.68309035814946,105.758565305618,58.55419124326126,101.47471059163412,93.2989501953125,22.540000915527344,14.38894838462369 107359,2020-08-19,AMGN,241.02000427246094,243.72999572753906,238.5,218.78794860839844,1900500.0,2.0,-1.1610188843529272,230.33777631792773,211.54104753461135,50.73452014494559,-70.95478989665224,5.937386060461422,224.00670725504557,216.91152750651042,22.540000915527344,14.38894838462369 107360,2020-08-19,AXP,96.81999969482422,97.91000366210938,95.88999938964844,92.78173065185547,3079600.0,2.0,0.7283165544294121,98.75475173417973,87.26547302778314,50.21394799948621,17.800851295127917,0.5992642805502143,92.26462224324544,93.91333363850912,22.540000915527344,14.38894838462369 107361,2020-08-19,BA,170.44000244140625,174.10000610351562,169.08999633789062,169.27000427246094,25601500.0,2.0,-0.6545672320951041,182.98942494720714,159.04657511382803,48.38513706384354,-40.681489471569435,4.489650429456928,173.42766672770182,177.83500086466472,22.540000915527344,14.38894838462369 107362,2020-08-19,CAT,138.5,139.9199981689453,137.4600067138672,128.65501403808594,1849500.0,2.0,1.959263515133813,134.62210162681933,121.96831356483104,55.686654262364286,42.731580528880016,16.91479469253875,127.05908966064453,122.06225624084473,22.540000915527344,14.38894838462369 107363,2020-08-19,CRM,204.0,207.10000610351562,200.02999877929688,205.11000061035156,7080700.0,2.0,2.6752263583186675,208.40615038408583,184.5898518131798,58.1277820857168,128.37460147770386,36.896244172971,194.86866709391276,188.8691670735677,22.540000915527344,14.38894838462369 107364,2020-08-19,CSCO,42.099998474121094,42.349998474121094,41.779998779296875,37.91657638549805,20097400.0,2.0,-0.8983418156248462,45.705117805347705,37.52389296735738,41.28064201419905,-212.45797641441513,39.26576475204241,41.790640385945636,41.6564572652181,22.540000915527344,14.38894838462369 107365,2020-08-19,CVX,87.30000305175781,87.9000015258789,86.19999694824219,75.91992950439453,9120300.0,2.0,0.1444147822137154,80.43751247535438,73.06305209984093,48.536941764869276,-28.76718897965401,2.0562487046346503,76.40146484375,78.08155682881673,22.540000915527344,14.38894838462369 107366,2020-08-19,DIS,129.25,130.22000122070312,127.43000030517578,127.7699966430664,7624200.0,2.0,3.4240620369512413,137.36579905391784,110.33920048831847,57.391121758384685,75.815722322927,27.658647444694417,122.08333333333333,119.5273333231608,22.540000915527344,14.38894838462369 107367,2020-08-19,GS,202.39999389648438,206.10000610351562,201.77000427246094,187.79766845703125,2458500.0,2.0,0.2771304280401239,196.2973573100943,181.44398485299166,50.4846104015245,-36.5330494881729,8.727212906457973,190.60323282877604,189.74061075846353,22.540000915527344,14.38894838462369 107368,2020-08-19,HD,287.4599914550781,287.9700012207031,281.92999267578125,261.90380859375,4986800.0,2.0,6.874752644805682,267.0723536886133,237.58372236119143,65.7854727822293,143.6201650174095,57.32555578764668,247.5231684366862,238.69402720133465,22.540000915527344,14.38894838462369 107369,2020-08-19,HON,157.57000732421875,158.1300048828125,156.16000366210938,148.00137329101562,2098100.0,2.0,2.6923211898146064,153.77957783851326,136.14132517662347,55.507214299241106,73.16093141624171,23.47210557517386,143.49736582438152,141.04830729166667,22.540000915527344,14.38894838462369 107370,2020-08-19,IBM,119.34034729003906,119.98088073730469,118.06883239746094,101.99605560302734,3916119.0,2.0,0.7351581684912389,105.04104130093036,99.86589000400129,51.58437650064997,7.455468694891053,7.543329793190356,101.55482966105143,100.88612887064616,22.540000915527344,14.38894838462369 107371,2020-08-19,INTC,48.790000915527344,48.97999954223633,48.25,44.10152053833008,27775000.0,2.0,-1.8504519287288943,49.66168591728995,40.0494964862745,38.69057772241729,-56.24093988372791,31.7080522225688,47.9274543762207,51.44614925384521,22.540000915527344,14.38894838462369 107372,2020-08-19,JNJ,149.5800018310547,151.5800018310547,149.32000732421875,137.95562744140625,7816300.0,2.0,0.8677489526001523,138.07878823053127,133.4816319965195,56.226803222647575,121.8440816126674,12.807699268151579,135.59720662434896,133.7373432159424,22.540000915527344,14.38894838462369 107373,2020-08-19,JPM,98.91999816894531,100.58999633789062,98.33999633789062,89.66472625732422,13533000.0,2.0,0.7600185479672206,94.41012276042721,85.65264426838138,50.42850986464795,21.113313660279672,14.39189314303152,89.6425796508789,89.60105489095052,22.540000915527344,14.38894838462369 107374,2020-08-19,KO,48.119998931884766,48.380001068115234,47.220001220703125,42.89650344848633,17371000.0,2.0,0.3777786770689673,44.45868000500324,42.18374057299969,51.20906172406076,26.95286203786646,1.215198998201416,42.806850306193034,42.29471664428711,22.540000915527344,14.38894838462369 107375,2020-08-19,MCD,210.22000122070312,211.1699981689453,208.63999938964844,194.7685089111328,2711100.0,2.0,4.377652096415034,197.46073336790732,177.89185757447547,63.25025455040122,134.91057863684313,49.625250012760674,184.0637232462565,179.6774808247884,22.540000915527344,14.38894838462369 107376,2020-08-19,MMM,164.94000244140625,165.69000244140625,163.77999877929688,143.4734344482422,2012800.0,2.0,2.038052921239597,148.65472786141493,129.76442039297962,55.89485922390045,103.3582665619427,28.86026091030746,138.60320027669272,138.42601521809897,22.540000915527344,14.38894838462369 107377,2020-08-19,MRK,80.68701934814453,81.78434753417969,80.68701934814453,73.20879364013672,6896050.0,2.0,1.3175457030466902,73.89512384480966,66.11249639444816,60.1427581073427,164.40275026283004,37.410467604307925,69.19262669881185,68.26043802897135,22.540000915527344,14.38894838462369 107378,2020-08-19,MSFT,211.49000549316406,212.10000610351562,209.25,204.09573364257812,27627600.0,2.0,1.5961366313766518,211.41095262516427,192.9491074944646,55.22034519948337,42.00542770440412,16.402349536630652,202.43931833902994,195.53866017659504,22.540000915527344,14.38894838462369 107379,2020-08-19,NKE,107.69000244140625,109.69000244140625,107.3499984741211,104.98873901367188,9508100.0,2.0,2.4888736017765325,106.50211790912168,90.15100403912051,61.3294180028091,168.55974109720862,44.0201269041274,96.97307484944662,96.5615166982015,22.540000915527344,14.38894838462369 107380,2020-08-19,PG,135.5399932861328,136.32000732421875,135.5,125.33531188964844,6827700.0,2.0,3.051419969867055,128.45322255609267,115.57071466924911,66.42156171256411,100.38295963108725,60.46655073980134,119.46812642415365,113.9098560333252,22.540000915527344,14.38894838462369 107381,2020-08-19,TRV,115.26000213623047,116.02999877929688,112.77999877929688,105.0670166015625,1200700.0,2.0,0.11769056788253351,112.15277375148692,104.03654662204825,48.85922408242536,-80.11526353355691,6.522917435022013,108.47458445231119,107.31693382263184,22.540000915527344,14.38894838462369 107382,2020-08-19,UNH,316.7699890136719,319.489990234375,315.17999267578125,301.24176025390625,2066700.0,2.0,4.851838115638941,313.2340445522078,281.17967309915934,55.76486925894774,80.12431712104632,31.850061353712878,294.401850382487,288.9908762613932,22.540000915527344,14.38894838462369 107383,2020-08-19,V,198.9199981689453,202.83999633789062,198.89999389648438,196.82334899902344,9467600.0,2.0,1.3771874967362123,197.85475649517417,186.60609097797038,55.63538942909303,146.13044762026706,31.638175935988784,191.58162485758464,190.9034896850586,22.540000915527344,14.38894838462369 107384,2020-08-19,VZ,59.36000061035156,59.439998626708984,58.93000030517578,49.3676643371582,10816300.0,2.0,0.7115299185200925,49.9322450470129,46.942926614364055,59.37608668462205,110.42875073655347,46.90987563463215,47.70034523010254,46.983531634012856,22.540000915527344,14.38894838462369 107385,2020-08-19,WBA,40.77000045776367,40.88999938964844,40.130001068115234,34.97089385986328,4973200.0,2.0,0.017424475754602042,36.431937429711205,34.14698140878978,47.67157387490103,-28.13509981736616,3.460442547756404,35.08887265523275,35.92706432342529,22.540000915527344,14.38894838462369 107386,2020-08-19,WMT,134.2100067138672,134.66000366210938,131.85000610351562,126.39977264404297,12718400.0,2.0,1.5997372642022043,128.54406007953705,121.49139829448642,56.88847839018644,100.7846870311263,43.62413649414712,124.9338617960612,119.99302266438802,22.540000915527344,14.38894838462369 107387,2020-08-20,AAPL,115.75,118.39250183105469,115.73249816894531,116.17507934570312,126907200.0,3.0,5.657769498683706,123.04332818951443,89.04242925677462,71.24871521202061,107.57012897696114,60.81984164065373,102.21777369181315,93.93561935424805,22.719999313354492,11.946599677917071 107388,2020-08-20,AMGN,240.1300048828125,240.69000244140625,237.3000030517578,217.18678283691406,1172800.0,3.0,-1.2451422542264368,229.33010889571935,211.4723203034994,49.742419886990525,-87.55060341725668,8.82703104687092,223.665380859375,217.14527282714843,22.719999313354492,11.946599677917071 107389,2020-08-20,AXP,95.73999786376953,97.58000183105469,95.68000030517578,92.61894989013672,3102500.0,3.0,0.5689483252216263,98.75641580201687,87.26859869383273,50.05741317876399,5.703673730461539,0.44476827330582125,92.46093063354492,93.84865175882975,22.719999313354492,11.946599677917071 107390,2020-08-20,BA,168.5399932861328,170.83999633789062,165.86000061035156,169.5800018310547,23213400.0,3.0,-0.8465383948236536,182.38097824477273,158.9680223045437,48.48906619087684,-63.763312872837496,1.6007931641002833,173.30433349609376,178.16933415730793,22.719999313354492,11.946599677917071 107391,2020-08-20,CAT,136.02000427246094,137.97999572753906,135.64999389648438,128.15167236328125,2279700.0,3.0,1.7445821938325565,134.6474244597293,122.02502121898159,55.18101497727664,6.335535235832266,8.72644641127826,127.45322163899739,122.31036338806152,22.719999313354492,11.946599677917071 107392,2020-08-20,CRM,203.85000610351562,210.11000061035156,203.50999450683594,209.50999450683594,5175100.0,3.0,3.3636123102913302,210.17532473886283,184.9176775804731,59.92099781004629,163.5953293786479,41.01712149265882,195.16100006103517,189.41766688028972,22.719999313354492,11.946599677917071 107393,2020-08-20,CSCO,41.869998931884766,42.41999816894531,41.72999954223633,38.315025329589844,18443900.0,3.0,-0.9838235238773407,45.6770951032197,37.09007103447561,42.54651398718027,-172.05841326375082,38.01601191203679,41.65812390645345,41.60678952534993,22.719999313354492,11.946599677917071 107394,2020-08-20,CVX,85.41999816894531,86.88999938964844,84.7300033569336,74.53143310546875,7872300.0,3.0,-0.06483491590145718,80.21084355348485,72.8585290051089,46.97832769708606,-79.52752689730528,8.816941869259946,76.49654846191406,77.9679640452067,22.719999313354492,11.946599677917071 107395,2020-08-20,DIS,126.80000305175781,128.4499969482422,126.52999877929688,128.1199951171875,4918100.0,3.0,3.217586645633247,137.7118562539176,110.9931425253793,57.676178229096195,61.57457318058112,21.71966806143217,122.46033325195313,119.63716659545898,22.719999313354492,11.946599677917071 107396,2020-08-20,GS,200.75999450683594,203.27999877929688,200.33999633789062,186.71539306640625,1764200.0,3.0,0.004481767962204231,196.29177598216933,181.34133864185412,49.9050073534009,-65.30183675648608,4.618439682034583,190.75802103678384,189.64028396606446,22.719999313354492,11.946599677917071 107397,2020-08-20,HD,280.5400085449219,281.9100036621094,279.44000244140625,259.88531494140625,3530000.0,3.0,6.551937596960613,267.70917957811247,238.5089112422,63.99662152567595,102.87367158344051,45.2190817631412,248.53303019205728,239.23087514241536,22.719999313354492,11.946599677917071 107398,2020-08-20,HON,155.5,157.02000427246094,155.2100067138672,147.3596954345703,1600300.0,3.0,2.4833848214130114,153.99203284590888,136.24066216141532,54.93256956725325,54.42597111646274,19.07008896385453,143.9878692626953,141.1806526184082,22.719999313354492,11.946599677917071 107399,2020-08-20,IBM,117.78202819824219,118.5850830078125,117.4091796875,101.42777252197266,2679015.0,3.0,0.5790086844456113,104.92473586570118,99.7734643601289,50.77458813956456,-35.29789256663437,3.3665552851845235,101.80014139811198,100.87559356689454,22.719999313354492,11.946599677917071 107400,2020-08-20,INTC,49.810001373291016,50.20000076293945,49.0,44.86801528930664,55081300.0,3.0,-1.7063305053046491,45.581568540750965,43.14204557973244,40.620574683437596,-41.20615422361134,15.739097187518988,47.658084360758465,51.23382008870443,22.719999313354492,11.946599677917071 107401,2020-08-20,JNJ,149.75,151.5800018310547,149.5500030517578,138.90045166015625,4874700.0,3.0,1.002248838463629,138.48150843910977,133.244944197609,57.56728277398725,140.6814976711989,12.80769926815157,135.8702606201172,133.8371774037679,22.719999313354492,11.946599677917071 107402,2020-08-20,JPM,97.26000213623047,98.02999877929688,96.80000305175781,88.59111022949219,13672600.0,3.0,0.5332658249596136,94.38390186562644,85.53238078818215,49.271298688742675,-55.57760724076843,5.741199142763833,89.82727762858073,89.55523338317872,22.719999313354492,11.946599677917071 107403,2020-08-20,KO,47.27000045776367,47.599998474121094,47.09000015258789,42.878387451171875,11308700.0,3.0,0.31119395155225504,44.4166779575672,42.14152554890252,51.14211533681705,-2.8331281640179196,1.3187310312450282,42.910688145955405,42.310423851013184,22.719999313354492,11.946599677917071 107404,2020-08-20,MCD,208.1199951171875,210.99000549316406,208.10000610351562,195.11248779296875,2084900.0,3.0,4.388907033141919,198.3776409466605,178.1211917559762,63.49154196635122,122.7277981502193,45.91846069327978,184.85546468098957,180.04009170532225,22.719999313354492,11.946599677917071 107405,2020-08-20,MMM,163.02000427246094,163.66000366210938,162.3800048828125,142.5984344482422,1990300.0,3.0,1.9497142259786528,148.9368455680774,129.80430280838743,54.960979975291565,73.2891483620845,21.41988551504836,138.93919982910157,138.4963066101074,22.719999313354492,11.946599677917071 107406,2020-08-20,MRK,80.91603088378906,81.40267181396484,80.52481079101562,73.20879364013672,6380434.0,3.0,1.3681563015260991,74.21281462937714,66.39490555494905,60.1427581073427,144.16443678353775,35.31768110038244,69.43197809855143,68.376549021403,22.719999313354492,11.946599677917071 107407,2020-08-20,MSFT,209.5399932861328,215.0,208.91000366210938,208.84530639648438,26981500.0,3.0,1.9054315473191252,212.0936580475311,193.4857639495392,57.61772907093927,90.0506978401955,23.62803623513129,202.4645202636719,196.07734222412108,22.719999313354492,11.946599677917071 107408,2020-08-20,NKE,107.55999755859375,108.73999786376953,107.3499984741211,104.62065124511719,4304000.0,3.0,2.5718679355692586,107.29452470449341,90.29912687631715,60.77485929964735,141.06429199141542,44.0201269041274,97.32888158162434,96.6969378153483,22.719999313354492,11.946599677917071 107409,2020-08-20,PG,135.24000549316406,136.97999572753906,135.19000244140625,126.33226776123047,4352200.0,3.0,3.0247954805167723,128.662810389665,116.34796536717094,67.56233619674722,101.28147088325808,62.70556741423415,119.93394597371419,114.27410049438477,22.719999313354492,11.946599677917071 107410,2020-08-20,TRV,112.0,113.44000244140625,111.87000274658203,104.44515991210938,895100.0,3.0,-0.17835770886956936,112.06693839400485,103.55806313187405,48.2565698639314,-123.70171844540423,10.544417662647405,108.55162073771159,107.41623611450196,22.719999313354492,11.946599677917071 107411,2020-08-20,UNH,314.8299865722656,315.2799987792969,312.010009765625,299.26458740234375,2245600.0,3.0,4.286824802363526,313.31572419181384,282.08748015388926,54.73995290733275,45.72324466230173,20.42731260256012,295.10767415364586,289.1637929280599,22.719999313354492,11.946599677917071 107412,2020-08-20,V,199.89999389648438,204.44000244140625,199.60000610351562,199.91781616210938,8849200.0,3.0,1.7767004339229402,199.1647560252777,185.9833427296051,57.6023929393399,185.53102359305126,35.85712895317241,191.98084462483723,191.09315846761066,22.719999313354492,11.946599677917071 107413,2020-08-20,VZ,58.599998474121094,59.09000015258789,58.59000015258789,49.29243087768555,8061500.0,3.0,0.692308141720396,49.86198973516731,47.273187877137374,58.964852324587454,92.96426327267162,36.69606079096942,47.840241241455075,47.0452912012736,22.719999313354492,11.946599677917071 107414,2020-08-20,WBA,40.0,40.13999938964844,39.61000061035156,34.50171661376953,3645100.0,3.0,-0.058714871683399394,36.44380780951409,34.12020662530036,46.46032542561363,-110.05868804926713,3.8648368694563437,35.12198537190755,35.8869286219279,22.719999313354492,11.946599677917071 107415,2020-08-20,WMT,131.2100067138672,132.07000732421875,130.0500030517578,124.64326477050781,8936900.0,3.0,1.3707000969444039,128.52198972032147,121.46277437879962,54.173562626666204,-20.603332498779388,27.71303629088954,125.04023793538411,120.12971394856771,22.719999313354492,11.946599677917071 107416,2020-08-21,AAPL,119.26249694824219,124.86750030517578,119.25,122.16187286376953,338054800.0,4.0,6.142064906266768,124.47762270033277,90.74362821519458,74.4845985587486,137.89581988352978,70.03696092807526,103.15492223103841,94.67149620056152,22.540000915527344,24.215415750298273 107417,2020-08-21,AMGN,238.8800048828125,238.8800048828125,235.50999450683594,216.19515991210938,1959900.0,4.0,-1.375965045089231,228.94516795891025,211.0666865943124,49.12695207666053,-97.66682504797923,13.08461072841785,223.36992492675782,217.37273305257162,22.540000915527344,24.215415750298273 107418,2020-08-21,AXP,96.48999786376953,97.6500015258789,95.95999908447266,92.07308197021484,2845100.0,4.0,0.3940584161309175,98.75664343871625,87.34689202270954,49.52187379662069,-1.1821138696470568,0.0746965019423903,92.55413589477538,93.82523689270019,22.540000915527344,24.215415750298273 107419,2020-08-21,BA,168.35000610351562,170.0800018310547,167.27000427246094,167.5,16945900.0,4.0,-1.1532220627455843,182.05536332549477,158.66763777313807,47.820711144077904,-65.20357893922122,1.600793164100293,172.93966674804688,178.4640007019043,22.540000915527344,24.215415750298273 107420,2020-08-21,CAT,136.8000030517578,139.0,136.8000030517578,129.0371856689453,2524600.0,4.0,1.6271425369248789,134.6945680085048,122.05710893241313,55.90961475560966,25.178646760319353,12.421399040473547,127.80655415852864,122.59913508097331,22.540000915527344,24.215415750298273 107421,2020-08-21,CRM,209.94000244140625,210.0,206.25,207.52999877929688,5727800.0,4.0,3.7066658920013253,211.12335661237853,185.8736450355707,58.749752009903126,151.9687262800496,41.01712149265882,195.44933319091797,189.8581667582194,22.540000915527344,24.215415750298273 107422,2020-08-21,CSCO,42.04999923706055,42.29999923706055,41.810001373291016,38.26069641113281,17389600.0,4.0,-1.043918638950636,45.69609276453427,36.69525817235538,42.41753008887316,-148.9724855437154,38.016011912036774,41.525003814697264,41.561607360839844,22.540000915527344,24.215415750298273 107423,2020-08-21,CVX,84.66999816894531,85.08999633789062,83.51000213623047,74.76870727539062,9003600.0,4.0,-0.20911027362298285,80.05035155154395,72.68779160641502,47.27761630237361,-115.57319831534926,14.078619747509771,76.52763697306315,77.90207455952962,22.540000915527344,24.215415750298273 107424,2020-08-21,DIS,127.72000122070312,128.30999755859375,127.2300033569336,127.44000244140625,6064700.0,4.0,2.9649060925937647,137.87823709792372,111.80976186447863,56.91095522205608,56.71211620210446,21.719668061432156,122.73033345540365,119.81533330281576,22.540000915527344,24.215415750298273 107425,2020-08-21,GS,200.11000061035156,203.35000610351562,199.82000732421875,187.25189208984375,1780900.0,4.0,-0.1663852859894348,196.2852118044682,181.4367059201412,50.198212099063376,-63.9883204528964,3.1039420338146964,190.66151123046876,189.67820943196614,22.540000915527344,24.215415750298273 107426,2020-08-21,HD,279.9700012207031,283.54998779296875,278.4200134277344,262.2464294433594,5519100.0,4.0,6.412704883312301,268.6404598994933,239.2368670658387,65.14356014138497,101.49246924544336,48.034477176366266,249.55523783365885,239.84113032023112,22.540000915527344,24.215415750298273 107427,2020-08-21,HON,155.9600067138672,157.75999450683594,155.9600067138672,148.61465454101562,2507800.0,4.0,2.391498252707521,154.22789249388217,136.84555416139125,55.857153017577005,66.52110882634787,21.40330306221669,144.48642578125,141.35002059936522,22.540000915527344,24.215415750298273 107428,2020-08-21,IBM,117.60037994384766,118.04971313476562,116.93116760253906,101.43600463867188,3540815.0,4.0,0.4507276485973222,104.91555375606424,99.69993620365256,50.786165527819264,-64.9666466271607,0.3476331928251938,101.97418645222982,100.87888056437174,22.540000915527344,24.215415750298273 107429,2020-08-21,INTC,49.02000045776367,49.310001373291016,48.650001525878906,44.96839904785156,34621500.0,4.0,-1.565961677093405,45.361308774500486,43.27390774771631,40.872745392639864,-44.23355266747634,18.759778114628382,47.35852533976237,51.05126094818115,22.540000915527344,24.215415750298273 107430,2020-08-21,JNJ,151.77999877929688,153.64999389648438,150.58999633789062,140.1296844482422,6722800.0,4.0,1.1942630587628003,139.3159249814438,132.83616699853667,59.24693207254648,215.61849830488498,25.60772148937771,136.18795878092448,133.9256987253825,22.540000915527344,24.215415750298273 107431,2020-08-21,JPM,97.2699966430664,98.56999969482422,96.94000244140625,88.54562377929688,12228300.0,4.0,0.3459049054940948,94.37968959410836,85.44925022522759,49.22179355541502,-52.380723371569694,8.339429328424787,89.85912221272787,89.53133049011231,22.540000915527344,24.215415750298273 107432,2020-08-21,KO,47.34000015258789,47.5,46.970001220703125,42.81499481201172,14734100.0,4.0,0.25042309907421867,44.339122114734245,42.109507264538216,50.901231059286296,-19.27016799511797,3.6976514784631243,42.974983088175456,42.31969000498454,22.540000915527344,24.215415750298273 107433,2020-08-21,MCD,209.9600067138672,212.19000244140625,209.25999450683594,196.68359375,3484800.0,4.0,4.473039358680978,199.49839698748286,178.1950234226734,64.59004844220095,127.42142091495653,48.92428077839753,185.68253377278646,180.41334228515626,22.540000915527344,24.215415750298273 107434,2020-08-21,MMM,160.92999267578125,162.69000244140625,160.74000549316406,142.7838592529297,2005600.0,4.0,1.8730757542708716,149.20315838748445,129.83040331905852,55.12534258891179,55.00789129281712,13.232799972860656,139.24054616292318,138.58908411661784,22.540000915527344,24.215415750298273 107435,2020-08-21,MRK,81.2022933959961,81.27862548828125,80.26717376708984,73.16574096679688,6890495.0,4.0,1.388782553726145,74.28730609178052,66.99886334181323,60.018897803789436,128.18560756425057,31.90676998104313,69.66874618530274,68.47073020935059,22.540000915527344,24.215415750298273 107436,2020-08-21,MSFT,213.86000061035156,216.25,212.85000610351562,207.3270263671875,36249300.0,4.0,2.004925948671257,212.21905437599642,194.54829181540984,56.615396182789375,111.65387227573784,26.553098785601787,202.46015065511068,196.59735438028972,22.540000915527344,24.215415750298273 107437,2020-08-21,NKE,108.0,109.7699966430664,107.75,106.30606079101562,5564000.0,4.0,2.7420315747028496,108.30624658875507,90.38388326353984,62.38590058532324,142.16074102501628,47.38663845658266,97.7085807800293,96.88315505981446,22.540000915527344,24.215415750298273 107438,2020-08-21,PG,136.60000610351562,138.10000610351562,135.91000366210938,126.8769302368164,5706600.0,4.0,3.0129140925481437,128.74437099832488,117.32617496114777,68.17342453142177,108.07917517467644,66.1802305026046,120.37480545043945,114.61424509684245,22.540000915527344,24.215415750298273 107439,2020-08-21,TRV,112.04000091552734,112.91999816894531,111.51000213623047,103.79544830322266,1082600.0,4.0,-0.46010064425470887,112.0191164298961,103.0072263435414,47.621706649672504,-136.88873515549218,12.142825550636731,108.48943405151367,107.4928778330485,22.540000915527344,24.215415750298273 107440,2020-08-21,UNH,311.2799987792969,315.2799987792969,310.0899963378906,300.03826904296875,2488500.0,4.0,3.8570160433245633,313.18524720513653,283.4930242792385,55.07419757379786,36.841104494243496,14.031075564333378,295.8370615641276,289.346435546875,22.540000915527344,24.215415750298273 107441,2020-08-21,V,204.5,205.13999938964844,203.33999633789062,199.8982696533203,9998300.0,4.0,2.0679025813433327,200.32281464183347,185.73351775562747,57.585709339696905,212.8944466378327,37.656498800283664,192.3683314005534,191.25903447469076,22.540000915527344,24.215415750298273 107442,2020-08-21,VZ,59.0,59.040000915527344,58.540000915527344,49.31751251220703,11059300.0,4.0,0.6713596077597259,49.89511824113386,47.418970580277275,59.062635865267694,88.21268892462341,35.21824519135659,47.96564585367839,47.09947681427002,22.540000915527344,24.215415750298273 107443,2020-08-21,WBA,39.529998779296875,39.91999816894531,39.29999923706055,34.284507751464844,5629500.0,4.0,-0.1350262939148763,36.483962786675654,34.02882369708899,45.901769037675244,-144.5445478838597,8.015231301508013,35.116076151529946,35.859493319193525,22.540000915527344,24.215415750298273 107444,2020-08-21,WMT,130.5500030517578,132.6699981689453,130.10000610351562,125.65516662597656,8288000.0,4.0,1.2563560244927174,128.57669231400507,121.49659488692265,55.44086526382017,9.81941780591683,30.45811205271099,125.08749262491862,120.264097849528,22.540000915527344,24.215415750298273 107503,2020-08-24,AAPL,128.69749450683594,128.78500366210938,123.9375,123.62296295166016,345937600.0,0.0,6.568057783535167,125.97779540836723,92.30984192073433,75.18957684943463,149.85156076530046,73.99372831339807,104.15523579915364,95.43299115498861,22.3700008392334,11.089364858550203 107504,2020-08-24,AMGN,237.72999572753906,238.44000244140625,233.55999755859375,214.31195068359375,1565300.0,0.0,-1.6130085371272571,227.415158741003,211.10540095137978,47.96110159529002,-105.91845911890579,17.567300978184125,222.98157196044923,217.48491287231445,22.3700008392334,11.089364858550203 107505,2020-08-24,AXP,96.68000030517578,99.37000274658203,96.38999938964844,95.11825561523438,4141100.0,0.0,0.4954655483134758,98.96190307333458,87.48062012002478,52.45719453684065,52.85995539850464,8.755338155237293,92.73831354777018,93.90007960001627,22.3700008392334,11.089364858550203 107506,2020-08-24,BA,168.77999877929688,178.27000427246094,167.92999267578125,178.27000427246094,39317100.0,0.0,-0.5212135180123596,182.98026960791447,158.54873124657774,51.40828656395792,20.863884376292713,13.078707990114252,173.0270004272461,179.00433400472005,22.3700008392334,11.089364858550203 107507,2020-08-24,CAT,139.75999450683594,142.25,139.0800018310547,132.06666564941406,2921700.0,0.0,1.7582563934941788,134.93258628533314,121.98594398810437,58.3082979660268,99.23080124749725,23.033700706957223,128.18191782633463,122.9478047688802,22.3700008392334,11.089364858550203 107508,2020-08-24,CRM,208.8800048828125,209.2899932861328,205.14999389648438,208.4600067138672,5699000.0,0.0,4.0073875261044805,212.22224336836177,186.52475827958745,59.13784512032237,132.78044737520875,37.27361717473272,196.12000020345053,190.41933364868163,22.3700008392334,11.089364858550203 107509,2020-08-24,CSCO,42.06999969482422,42.470001220703125,42.0,38.19730758666992,17742900.0,0.0,-1.084161855971466,45.59823289686007,36.33942274278837,42.2628852061055,-127.20902339903948,34.662410963251986,41.41180661519368,41.48212407430013,22.3700008392334,11.089364858550203 107510,2020-08-24,CVX,85.5999984741211,87.33999633789062,84.88999938964844,76.63176727294922,8738700.0,0.0,-0.17114332874348293,79.74969597642371,72.76469000990443,49.588947397513486,-49.743124543689675,2.426416994803287,76.61591796875,77.85525220235189,22.3700008392334,11.089364858550203 107511,2020-08-24,DIS,128.14999389648438,130.8800048828125,127.93000030517578,130.69000244140625,7613600.0,0.0,2.9924081539720078,138.19538291057202,112.93061654011159,59.56352728653196,75.4175338423436,32.036695240231936,123.21266682942708,120.0384999593099,22.3700008392334,11.089364858550203 107512,2020-08-24,GS,203.11000061035156,207.42999267578125,201.32000732421875,191.79371643066406,3097400.0,0.0,0.06395141728754083,196.57901744607904,181.54250507589364,52.62648206889186,-12.95246107367263,13.59517694874753,190.61402537027996,189.8454839070638,22.3700008392334,11.089364858550203 107513,2020-08-24,HD,284.989990234375,286.8500061035156,281.9200134277344,265.5055847167969,4430900.0,0.0,6.490529760433986,270.0815060139186,239.58560366625716,66.6601622685501,118.2082005891029,53.20731064812454,250.70120849609376,240.4544682820638,22.3700008392334,11.089364858550203 107514,2020-08-24,HON,158.10000610351562,159.4499969482422,156.50999450683594,150.37913513183594,2087000.0,0.0,2.4330100964058943,154.70802562893445,137.25783130465928,57.136194448923966,86.45041053679354,26.57145742651342,145.01127166748046,141.57553787231444,22.3700008392334,11.089364858550203 107515,2020-08-24,IBM,118.34607696533203,120.51625061035156,117.93498992919922,103.51151275634766,4258057.0,0.0,0.5106536652419322,105.01364133386059,99.69254229040698,53.63055653902114,14.30422044903679,14.173868328407165,102.19438145955404,100.91174608866373,22.3700008392334,11.089364858550203 107516,2020-08-24,INTC,49.2599983215332,49.400001525878906,48.81999969482422,44.84064865112305,36295300.0,0.0,-1.4483312971559101,45.34688718946999,43.2796047386306,40.645500991086465,-41.33502013544184,17.6009200286128,47.083408991495766,50.847992197672525,22.3700008392334,11.089364858550203 107517,2020-08-24,JNJ,152.74000549316406,152.89999389648438,150.35000610351562,140.4990234375,5387900.0,0.0,1.3605546543366813,140.10004056376263,132.60085054951864,59.74224718167833,186.8775504383023,23.363286137010757,136.4311289469401,133.9931619008382,22.3700008392334,11.089364858550203 107518,2020-08-24,JPM,98.44999694824219,100.20999908447266,97.41999816894531,91.03856658935547,17898300.0,0.0,0.39403745878938423,94.47090277682132,85.64554467190915,51.95848864854438,12.284816679698672,15.86827497495168,89.9322120666504,89.58727149963379,22.3700008392334,11.089364858550203 107519,2020-08-24,KO,47.43000030517578,47.97999954223633,47.18000030517578,43.439842224121094,9257700.0,0.0,0.24980216092978935,44.275343517215774,42.127102085201216,53.1512500028366,15.366653262100467,5.992586363884559,43.05708758036295,42.34550240834554,22.3700008392334,11.089364858550203 107520,2020-08-24,MCD,212.25999450683594,213.5,210.92999267578125,197.65965270996094,2463900.0,0.0,4.565842444058234,200.6881926418421,178.06222239722038,65.26180241873627,131.73044629200967,52.03521266021151,186.54089914957683,180.8208330790202,22.3700008392334,11.089364858550203 107521,2020-08-24,MMM,161.5500030517578,163.9499969482422,161.14999389648438,144.390869140625,2604400.0,0.0,1.9198802959197394,149.41723007670086,129.77194991597494,56.54704087142358,70.42270903442821,17.785575036005376,139.53858489990233,138.71418685913085,22.3700008392334,11.089364858550203 107522,2020-08-24,MRK,81.2977066040039,81.55534362792969,80.61068725585938,73.5445785522461,7582280.0,0.0,1.419336803107015,74.5563263948716,67.28861684243307,60.7546194547459,128.77183703802197,33.822006880091685,69.90034942626953,68.54730809529623,22.3700008392334,11.089364858550203 107523,2020-08-24,MSFT,214.7899932861328,215.52000427246094,212.42999267578125,207.9790802001953,25460100.0,0.0,2.1120449341452456,212.5564654720584,195.21642576329316,56.948134372074854,102.27289517171447,24.835755753086826,202.691118367513,197.09829711914062,22.3700008392334,11.089364858550203 107524,2020-08-24,NKE,110.0,112.0,109.9000015258789,108.32079315185547,8173100.0,0.0,3.0048218327268756,109.51312938970028,90.59312442499697,64.20397690127439,157.83500793152078,53.81475775463915,98.20483754475912,97.0970588684082,22.3700008392334,11.089364858550203 107525,2020-08-24,PG,137.49000549316406,138.77999877929688,137.1999969482422,127.86468505859375,7420500.0,0.0,3.0480653659048187,128.84043130957636,118.35542592919315,69.2598631174648,117.46549679305421,68.10859126173102,120.84369761149088,114.97299296061198,22.3700008392334,11.089364858550203 107526,2020-08-24,TRV,112.16999816894531,114.95999908447266,111.5199966430664,106.64488983154297,1361900.0,0.0,-0.44829022220606873,111.9407291315224,102.92504464167095,50.57196110227834,-88.03764041064312,1.1904002054185439,108.50985361735026,107.62638397216797,22.3700008392334,11.089364858550203 107527,2020-08-24,UNH,316.80999755859375,316.8999938964844,306.489990234375,294.9761657714844,2922200.0,0.0,3.072502184320058,312.44481698000914,285.21148489987365,52.45235596860759,9.523663220423423,3.059927994542205,296.1277313232422,289.4307607014974,22.3700008392334,11.089364858550203 107528,2020-08-24,V,205.00999450683594,206.4499969482422,204.6699981689453,202.1309814453125,6159600.0,0.0,2.4505946337393993,201.85272964732835,185.16301742298415,58.9892770956583,236.7881983269935,40.96924682288803,192.94529469807944,191.44615173339844,22.3700008392334,11.089364858550203 107529,2020-08-24,VZ,59.099998474121094,59.61000061035156,59.0,49.802406311035156,10931500.0,0.0,0.6859771037624682,49.99264534319132,47.54717132245809,60.92482890085805,114.0335033484274,42.75948453575191,48.10832850138346,47.138870811462404,22.3700008392334,11.089364858550203 107530,2020-08-24,WBA,39.619998931884766,40.189998626708984,38.9900016784668,34.52778625488281,5500900.0,0.0,-0.17386885187012524,36.451603242033435,34.091834334260504,46.64497562386458,-135.10338154107464,12.073003785513865,35.133737309773764,35.820221773783366,22.3700008392334,11.089364858550203 107531,2020-08-24,WMT,132.25,132.47999572753906,130.3300018310547,125.36880493164062,6604600.0,0.0,1.1296090972460178,128.60816530111282,121.5278599369243,54.99562729697614,2.8840420207801847,30.458112052710977,125.16196212768554,120.38784637451172,22.3700008392334,11.089364858550203 107532,2020-08-25,AAPL,124.69750213623047,125.18000030517578,123.05249786376953,122.60880279541016,211495600.0,1.0,6.746061560571292,126.36398233532168,95.04133458972714,73.72688768124989,127.0125456829825,68.61656131489333,105.07010498046876,96.16160990397135,22.030000686645508,42.70666292683326 107533,2020-08-25,AMGN,242.89999389648438,249.9600067138672,240.8000030517578,225.82040405273438,6392100.0,1.0,-0.8622912488822863,225.93167160672104,212.10203200656022,54.74978191126499,5.514108159469917,11.317148986531809,222.88495534261068,217.8309221903483,22.030000686645508,42.70666292683326 107534,2020-08-25,AXP,100.62000274658203,100.79000091552734,98.02999877929688,94.85013580322266,2946600.0,1.0,0.5478807745830494,99.06881549772334,87.81707698884892,52.18081663832948,77.41049595211027,15.347116671901102,92.87269668579101,93.94376157124837,22.030000686645508,42.70666292683326 107535,2020-08-25,BA,180.4600067138672,180.6300048828125,172.44000244140625,174.72999572753906,31318500.0,1.0,-0.3025042171124426,183.3030309403133,158.61496985314375,50.23389894745533,36.97528371506603,16.782288153640838,172.85266672770183,179.3933339436849,22.030000686645508,42.70666292683326 107536,2020-08-25,CAT,142.6699981689453,144.92999267578125,140.5399932861328,131.57261657714844,2467500.0,1.0,1.8015324930928784,135.22635738103315,121.98300083429889,57.77800386825813,126.10970878662538,30.461356044095105,128.34620869954426,123.28253466288248,22.030000686645508,42.70666292683326 107537,2020-08-25,CRM,213.22000122070312,218.35000610351562,210.8000030517578,216.0500030517578,27096500.0,1.0,4.80279720341187,214.69011669705694,186.7118852560681,62.14471130583763,188.74105999722482,49.15688879942912,197.00300038655598,191.08083368937176,22.030000686645508,42.70666292683326 107538,2020-08-25,CSCO,42.22999954223633,42.29999923706055,41.779998779296875,37.99807357788086,15417400.0,1.0,-1.1192296323331163,45.56297336080888,35.983472104279,41.767770863605584,-119.2998056489811,36.78722801416623,41.28200696309408,41.4220822652181,22.030000686645508,42.70666292683326 107539,2020-08-25,CVX,88.01000213623047,88.04000091552734,85.76000213623047,75.69145965576172,6835800.0,1.0,-0.21445708978167488,79.65392923250121,72.70986700162965,48.479287920106586,-41.281478268402765,0.9386227233604388,76.58766810099284,77.77702000935872,22.030000686645508,42.70666292683326 107540,2020-08-25,DIS,130.8300018310547,131.08999633789062,129.30999755859375,129.7899932861328,5494400.0,1.0,2.908058233503283,138.19565354671025,114.29134520206904,58.53130003988853,72.73291688459764,32.81015286814232,123.5836664835612,120.22216657002767,22.030000686645508,42.70666292683326 107541,2020-08-25,GS,209.99000549316406,210.49000549316406,205.1699981689453,190.55419921875,2627600.0,1.0,0.14480698936287695,196.7093609959302,181.8173205226245,51.91187998740175,18.026499923081676,20.496538036227385,190.3670440673828,189.93906529744467,22.030000686645508,42.70666292683326 107542,2020-08-25,HD,287.2699890136719,287.4800109863281,283.8900146484375,264.9315490722656,2854500.0,1.0,6.431745498667169,271.0368303264161,240.56080761303699,66.13585884110901,113.70008524238825,54.13895131897802,251.57588704427084,241.07649358113608,22.030000686645508,42.70666292683326 107543,2020-08-25,HON,164.33999633789062,167.0,163.52000427246094,155.248046875,7400500.0,1.0,2.826210225864685,156.1088382345403,137.1190334695613,60.41066266435033,192.35634027463058,44.11907802500779,145.55423278808593,141.87704315185547,22.030000686645508,42.70666292683326 107544,2020-08-25,IBM,120.45889282226562,121.24282836914062,119.01529693603516,102.65494537353516,3114674.0,1.0,0.4834546715027557,105.03216373244489,99.82051342209614,52.339074166668716,24.478763276080223,17.766583053836637,102.34808603922527,100.9304707845052,22.030000686645508,42.70666292683326 107545,2020-08-25,INTC,49.349998474121094,49.880001068115234,49.209999084472656,45.10527038574219,38384300.0,1.0,-1.3185561169827764,45.42202312557746,43.252115515779956,41.344306099103065,-33.028033176357155,11.403364069189518,46.80502891540527,50.665297253926596,22.030000686645508,42.70666292683326 107546,2020-08-25,JNJ,152.77999877929688,153.07000732421875,151.5399932861328,140.4159393310547,3863500.0,1.0,1.4687074041515302,140.71271148316936,132.56077637083456,59.57375014744026,187.01035352835166,24.38644662500317,136.58866475423176,134.0830908457438,22.030000686645508,42.70666292683326 107547,2020-08-25,JPM,101.2699966430664,101.9800033569336,99.80000305175781,91.43891906738281,13648900.0,1.0,0.45919464313642777,94.5964376151984,85.80933936234067,52.38482065999443,72.43935805477021,23.1507621064471,90.00166371663411,89.63051236470541,22.030000686645508,42.70666292683326 107548,2020-08-25,KO,48.0,48.04999923706055,47.650001525878906,43.38551330566406,7827800.0,1.0,0.24213499184079978,44.24803030884162,42.129965754390795,52.93306597140365,26.970923781727752,7.342374791987548,43.11866620381673,42.36577275594075,22.030000686645508,42.70666292683326 107549,2020-08-25,MCD,213.9600067138672,214.19000244140625,212.22000122070312,197.6875457763672,2302400.0,1.0,4.588744109476693,201.53673412147097,178.73921497520874,65.28127359390831,129.12992745892777,53.62558315301689,187.22046356201173,181.211900583903,22.030000686645508,42.70666292683326 107550,2020-08-25,MMM,164.86000061035156,165.25,162.4199981689453,144.0111846923828,1938500.0,1.0,1.904383325033649,149.850761289329,130.1481919577413,56.11253693648074,78.59302333558504,22.28311872911935,139.71488444010416,138.8455032348633,22.030000686645508,42.70666292683326 107551,2020-08-25,MRK,81.97518920898438,82.33778381347656,81.2977066040039,73.76841735839844,10245982.0,1.0,1.4449566262966869,74.85530561670444,67.50536180272914,61.19113060586112,135.70890658091554,39.007303587881474,70.11358388264973,68.64413083394369,22.030000686645508,42.70666292683326 107552,2020-08-25,MSFT,213.10000610351562,216.61000061035156,213.10000610351562,210.68478393554688,23043700.0,1.0,2.3877407912922592,212.98374389690213,196.2429421992893,58.32031562140073,120.41641145594298,27.562674729934194,202.9708506266276,197.65113118489583,22.030000686645508,42.70666292683326 107553,2020-08-25,NKE,112.0,112.27999877929688,111.08999633789062,108.01082611083984,4380900.0,1.0,3.1517419366507085,110.31922667330139,91.26320588285097,63.71384085881864,146.0467137623865,54.55990386089772,98.68107630411784,97.29029846191406,22.030000686645508,42.70666292683326 107554,2020-08-25,PG,139.0,139.14999389648438,137.8000030517578,128.37242126464844,4718300.0,1.0,3.081372922825068,129.08243997466917,119.14549123870974,69.80791367884433,118.46044893562974,69.13230218132043,121.29771296183269,115.31986821492514,22.030000686645508,42.70666292683326 107555,2020-08-25,TRV,116.2699966430664,116.43000030517578,114.75,107.31315612792969,1356500.0,1.0,-0.38061932975298873,111.95768288077977,102.9628516346011,51.2383073692235,-34.912682666614884,5.8895118387269525,108.41920394897461,107.73768246968588,22.030000686645508,42.70666292683326 107556,2020-08-25,UNH,312.20001220703125,312.3599853515625,307.79998779296875,298.2044982910156,1879300.0,1.0,2.680371103360983,311.7387361113108,287.09139694532985,53.90021955702286,7.654696114270039,3.059927994542206,296.2455312093099,289.55177256266273,22.030000686645508,42.70666292683326 107557,2020-08-25,V,207.19000244140625,208.1999969482422,205.5399932861328,203.7859649658203,5828300.0,1.0,2.854519062366677,203.57771875008032,184.5795642699392,60.00416985512065,243.90048471410176,45.13259643930927,193.43694814046225,191.67535578409831,22.030000686645508,42.70666292683326 107558,2020-08-25,VZ,59.70000076293945,59.75,59.18000030517578,49.677001953125,11316800.0,1.0,0.6796083885608226,50.08916784233173,47.61283945136944,60.192282915026965,111.91306008299198,44.45707898841727,48.21924196879069,47.19822127024333,22.030000686645508,42.70666292683326 107559,2020-08-25,WBA,39.939998626708984,40.099998474121094,39.130001068115234,34.31925964355469,5564700.0,1.0,-0.21895424545246556,36.48803657081833,33.99304520103225,46.08359956491906,-142.0535750240021,12.073003785513862,35.1292724609375,35.772320938110354,22.030000686645508,42.70666292683326 107560,2020-08-25,WMT,130.8000030517578,131.24000549316406,129.6699981689453,124.7005844116211,7240800.0,1.0,0.9641275703446581,128.58237453701148,121.49727863071314,53.949752283474425,-50.92444614469742,24.514592222395883,125.13524932861328,120.50204251607259,22.030000686645508,42.70666292683326 107561,2020-08-26,AAPL,126.18000030517578,126.99250030517578,125.0824966430664,124.2761459350586,163022400.0,2.0,6.9416524447673,126.72381304101732,97.790659157469,74.56830493209242,131.3423006901266,70.60533702748982,106.01873728434245,96.91193059285482,23.270000457763672,354.94287335609357 107562,2020-08-26,AMGN,248.3300018310547,251.3800048828125,245.75999450683594,227.60354614257812,3125000.0,2.0,-0.12205079937083951,226.63629289270233,211.66904920934843,55.67657507292387,37.59354910627911,14.098012078903158,222.84115091959634,218.25469741821288,23.270000457763672,354.94287335609357 107563,2020-08-26,AXP,98.55999755859375,99.13999938964844,97.80999755859375,94.22769927978516,2936500.0,2.0,0.5330501234991374,99.14609669699794,87.9035447214591,51.528831104545965,46.98177374722652,13.983357798588939,92.90589345296225,93.94021034240723,23.270000457763672,354.94287335609357 107564,2020-08-26,BA,173.8000030517578,174.42999267578125,171.35000610351562,171.89999389648438,16189800.0,2.0,-0.3534585665529164,183.379504460218,159.1274962722039,49.30246380415033,-2.084682610495821,14.376219943903665,172.31799977620443,179.7031672159831,23.270000457763672,354.94287335609357 107565,2020-08-26,CAT,140.47999572753906,142.44000244140625,139.80999755859375,132.2064971923828,2379900.0,2.0,1.8654739593146132,135.4002330433385,121.93030284533337,58.28159120854192,94.44938249260584,26.895628098534342,128.4859842936198,123.58434397379557,23.270000457763672,354.94287335609357 107566,2020-08-26,CRM,251.9600067138672,277.9700012207031,249.47000122070312,272.32000732421875,63253400.0,2.0,9.860023961459689,239.2738388777815,169.99916374673023,75.80132573003245,499.1104934018965,78.20361154166248,199.8106674194336,192.71566721598307,23.270000457763672,354.94287335609357 107567,2020-08-26,CSCO,41.650001525878906,42.279998779296875,41.45000076293945,38.26069641113281,21625800.0,2.0,-1.112999662643837,45.430140598319596,35.71241730878489,42.68339885236328,-107.74188945072993,39.92006520075002,41.156735229492185,41.35758228302002,23.270000457763672,354.94287335609357 107568,2020-08-26,CVX,85.70999908447266,85.83999633789062,84.66000366210938,74.50505065917969,7486500.0,2.0,-0.3405907303249336,79.4405171820375,72.57088342221056,47.103517675768586,-90.57349217284425,4.340493788861045,76.50427754720052,77.65158093770346,23.270000457763672,354.94287335609357 107569,2020-08-26,DIS,130.0,132.60000610351562,129.52000427246094,132.17999267578125,8447800.0,2.0,2.9994870706749452,138.1885951469278,115.95540280839445,60.41577833499174,81.87663220834048,38.21504009174021,123.95966618855795,120.4459997812907,23.270000457763672,354.94287335609357 107570,2020-08-26,GS,205.88999938964844,207.27999877929688,205.02999877929688,191.6826934814453,2563200.0,2.0,0.29652748428802056,196.94408392789964,182.01180291292067,52.51910393958809,14.397800489596664,20.027676337396475,190.06857045491537,189.9865488688151,23.270000457763672,354.94287335609357 107571,2020-08-26,HD,287.7300109863281,292.1199951171875,286.2699890136719,270.3018493652344,4001900.0,2.0,6.740793231495104,272.72827333488755,241.3943295093507,68.5312620314819,134.49310021246617,60.35352434644968,252.62926737467447,241.70488001505535,23.270000457763672,354.94287335609357 107572,2020-08-26,HON,164.8000030517578,166.42999267578125,163.33999633789062,155.9840545654297,3466600.0,2.0,3.1607783456075254,157.49820810746454,136.8241414408753,60.8780152387811,170.75542266821648,43.246617231180394,146.00194040934244,142.1568806966146,23.270000457763672,354.94287335609357 107573,2020-08-26,IBM,119.45507049560547,119.61759185791016,118.4990463256836,102.26783752441406,3544162.0,2.0,0.42575506540678987,105.04018014009164,99.85117804472283,51.75638915106982,-31.626359176387886,14.137687738569982,102.42384897867838,100.92770385742188,23.270000457763672,354.94287335609357 107574,2020-08-26,INTC,49.38999938964844,49.66999816894531,49.22999954223633,45.21476745605469,28616600.0,2.0,-1.1931193164577039,45.508595877013974,43.330182809509466,41.63842954225556,-31.1371466274786,11.403364069189516,46.528788248697914,50.480499776204425,23.270000457763672,354.94287335609357 107575,2020-08-26,JNJ,151.86000061035156,152.64999389648438,150.63999938964844,140.6375732421875,8008300.0,2.0,1.554385256271729,141.25394052162824,132.64091116294207,59.88596144064294,149.39801824661018,15.64929425328215,136.74319254557292,134.1605078379313,23.270000457763672,354.94287335609357 107576,2020-08-26,JPM,99.94000244140625,100.2699966430664,99.05000305175781,90.15604400634766,12052400.0,2.0,0.4026731200991094,94.56354968693523,85.78854763362142,50.88785939537241,20.57420342334398,18.504482361598875,89.98225377400716,89.64741605122884,23.270000457763672,354.94287335609357 107577,2020-08-26,KO,47.7599983215332,48.18000030517578,47.470001220703125,43.61189651489258,10124200.0,2.0,0.25142763683100355,44.26331242885963,42.12736178073509,53.75142567898173,30.60786066620538,3.266653391573814,43.171792348225914,42.39116242726644,23.270000457763672,354.94287335609357 107578,2020-08-26,MCD,212.08999633789062,214.4199981689453,211.60000610351562,198.71945190429688,2316700.0,2.0,4.63671092752287,202.35732171314604,179.5501398347055,66.01039227047,121.65730224371515,48.88398115603339,187.90188700358073,181.61737772623698,23.270000457763672,354.94287335609357 107579,2020-08-26,MMM,162.8699951171875,164.77000427246094,161.69000244140625,144.71755981445312,2503400.0,2.0,1.926888462139516,150.33896474304714,130.45990000304658,56.7521019214663,71.2493088189496,18.395339308387946,139.89168701171874,138.95855102539062,23.270000457763672,354.94287335609357 107580,2020-08-26,MRK,81.40267181396484,81.75572204589844,80.78244018554688,73.64788818359375,7844175.0,2.0,1.4389475322153231,75.01947993919518,67.8741319687638,60.81434621793049,111.7774587650418,31.740812511262373,70.28864898681641,68.7207218170166,23.270000457763672,354.94287335609357 107581,2020-08-26,MSFT,217.8800048828125,222.08999633789062,217.36000061035156,215.23973083496094,39600800.0,2.0,2.9398886851209056,214.51869861884248,196.41920879082548,60.51215761305037,182.81731740830608,39.38174344357773,203.41244761149088,198.24622166951497,23.270000457763672,354.94287335609357 107582,2020-08-26,NKE,111.91999816894531,112.08999633789062,111.29000091552734,108.03020477294922,4477900.0,2.0,3.2324788693330646,110.97278078331823,92.01996289954309,63.73174744803645,131.62612838725119,54.559903860897705,99.10048904418946,97.464488474528,23.270000457763672,354.94287335609357 107583,2020-08-26,PG,138.57000732421875,139.32000732421875,138.25,127.75393676757812,4746200.0,2.0,3.0230154314968587,129.02968969437515,120.12877130416001,68.27405803642762,111.90086603797923,69.61144459255931,121.74915313720703,115.64405085245768,23.270000457763672,354.94287335609357 107584,2020-08-26,TRV,114.7300033569336,114.7300033569336,113.41999816894531,105.38259887695312,1200100.0,2.0,-0.4772678490798654,111.8704227702736,102.74289281200178,49.25393177298853,-77.14558838745145,0.8217361928936509,108.2459487915039,107.78837699890137,23.270000457763672,354.94287335609357 107585,2020-08-26,UNH,310.9800109863281,311.3599853515625,303.6099853515625,294.95709228515625,3178900.0,2.0,2.083548026890128,311.64626898401326,287.3882586038773,52.24474377130923,-24.310433074881825,8.631409370954515,296.3967569986979,289.61263885498045,23.270000457763672,354.94287335609357 107586,2020-08-26,V,208.10000610351562,210.8000030517578,207.3000030517578,205.90115356445312,7035200.0,2.0,3.3071869324087118,205.53754590241243,183.79287554534147,61.271337027823655,248.62604946617662,50.6593424382785,193.89415791829427,191.9070566813151,23.270000457763672,354.94287335609357 107587,2020-08-26,VZ,59.29999923706055,59.5,58.900001525878906,49.710445404052734,15096400.0,2.0,0.6695416831228727,50.16666323164389,47.70338605424478,60.32389365558726,95.7111267589596,35.84388560023303,48.34185994466146,47.24958610534668,23.270000457763672,354.94287335609357 107588,2020-08-26,WBA,39.189998626708984,39.380001068115234,38.36000061035156,33.59811782836914,7776600.0,2.0,-0.3093093368442794,36.597990715861826,33.707390677570785,44.18133759034523,-214.19122213752732,21.857113687286116,35.08444913228353,35.708822123209636,23.270000457763672,354.94287335609357 107589,2020-08-26,WMT,130.2100067138672,130.8800048828125,129.6999969482422,124.76736450195312,6271600.0,2.0,0.8288167793191548,128.59147841469948,121.54020417197043,54.04011328337836,-52.993504819502526,24.51459222239589,125.11107940673828,120.61766827901205,23.270000457763672,354.94287335609357 107590,2020-08-27,AAPL,127.14250183105469,127.48500061035156,123.8324966430664,122.79051971435547,155552400.0,3.0,6.8972745222463345,126.18346232996637,101.17884769810979,72.43020772695449,119.65030219449963,62.990790581093215,106.95714925130208,97.63021888732911,24.469999313354492,41.98760289376243 107591,2020-08-27,AMGN,252.24000549316406,256.9100036621094,250.41000366210938,229.99620056152344,3928300.0,3.0,0.6501675782462826,228.3558236426126,210.70532900631318,56.90186236529846,84.5595877783403,24.01679765423353,222.8201695760091,218.75931854248046,24.469999313354492,41.98760289376243 107592,2020-08-27,AXP,98.76000213623047,102.13999938964844,98.52999877929688,97.2249755859375,3992100.0,3.0,0.754454986833025,99.53474006067833,88.17372856725135,54.368986927948825,108.23442517975244,26.628360589080113,93.07219594319662,93.88604303995768,24.469999313354492,41.98760289376243 107593,2020-08-27,BA,174.7100067138672,181.30999755859375,173.55999755859375,174.1999969482422,29548100.0,3.0,-0.20587602062894916,183.22672146894627,160.5052792634756,50.0806607343498,56.38647791035473,24.826398598604957,172.16799977620443,179.72050043741862,24.469999313354492,41.98760289376243 107594,2020-08-27,CAT,142.1300048828125,144.33999633789062,141.27999877929688,133.6420135498047,3010300.0,3.0,2.0088257125383677,136.03598715201994,121.91349633797032,59.415606812969294,128.0785303244878,32.061878302746756,128.66744283040364,123.85194396972656,24.469999313354492,41.98760289376243 107595,2020-08-27,CRM,267.0,278.2799987792969,260.8399963378906,276.32000732421875,22817100.0,3.0,14.028962031594517,255.46077909841964,162.27422456368973,76.42670443216099,406.624218963138,78.27260417646528,202.8376678466797,194.40450057983398,24.469999313354492,41.98760289376243 107596,2020-08-27,CSCO,42.400001525878906,42.470001220703125,42.02000045776367,38.29692077636719,22456800.0,3.0,-1.0925451824680863,45.2910548156977,35.47568827207086,42.811707029853316,-90.11011031290826,35.77839781930079,41.0513863881429,41.292937405904134,24.469999313354492,41.98760289376243 107597,2020-08-27,CVX,85.16000366210938,85.62999725341797,83.97000122070312,74.61930847167969,7438200.0,3.0,-0.4264174239947067,79.44417461897044,72.55545611833426,47.25264769551833,-92.69103968733172,7.581537240741737,76.44000015258788,77.49209378560384,24.469999313354492,41.98760289376243 107598,2020-08-27,DIS,133.0,136.36000061035156,132.82000732421875,133.72999572753906,13667600.0,3.0,3.1605841287624656,138.077795634283,117.87320152758224,61.58691591276466,105.24926984281718,49.111259426353044,124.43633270263672,120.63849970499675,24.469999313354492,41.98760289376243 107599,2020-08-27,GS,206.67999267578125,213.0,206.41000366210938,194.3930206298828,3692400.0,3.0,0.6282260208222681,197.3678298794312,182.57042543062738,53.963412017562604,79.48720851928682,31.644269765039734,189.9292002360026,189.98007329305014,24.469999313354492,41.98760289376243 107600,2020-08-27,HD,292.2200012207031,292.95001220703125,286.55999755859375,267.2463684082031,3430900.0,3.0,6.662364418973198,273.5758771198443,242.61336390798778,65.79210695906966,119.32735513410596,61.354897655660714,253.57215677897136,242.28558197021485,24.469999313354492,41.98760289376243 107601,2020-08-27,HON,166.19000244140625,168.69000244140625,165.08999633789062,156.62570190429688,4281100.0,3.0,3.43806964200391,158.57072334807418,137.41881522614455,61.29013680858954,175.09557752523165,47.511171882918575,146.43506825764973,142.36922200520834,24.469999313354492,41.98760289376243 107602,2020-08-27,IBM,119.1204605102539,119.59847259521484,118.52772521972656,102.66316986083984,3580144.0,3.0,0.40723339441505857,104.88795224478066,100.27835863778769,52.31720864806058,-27.07728587309772,14.137687738569996,102.48541997273763,100.89020004272462,24.469999313354492,41.98760289376243 107603,2020-08-27,INTC,49.790000915527344,49.93000030517578,49.16999816894531,45.07789993286133,24420600.0,3.0,-1.0921640265408712,45.53374879308951,43.46323378137338,41.37018671917298,-28.18862307814623,7.884266284729027,46.24466209411621,50.296291224161784,24.469999313354492,41.98760289376243 107604,2020-08-27,JNJ,152.4199981689453,153.25999450683594,151.88999938964844,141.2655029296875,5575400.0,3.0,1.6538892436163906,141.85324097004207,132.6982452360126,60.77385087907724,168.15353431185576,19.73419774370177,136.8883804321289,134.24227434794108,24.469999313354492,41.98760289376243 107605,2020-08-27,JPM,99.0,102.6500015258789,99.0,93.12210083007812,22163900.0,3.0,0.5904095296398424,94.89815370260933,85.9388870078399,54.02981276364424,90.78532955697304,27.75104094371915,90.0532211303711,89.63355992635091,24.469999313354492,41.98760289376243 107606,2020-08-27,KO,48.25,48.81999969482422,48.20000076293945,43.67528533935547,10931600.0,3.0,0.26089958529238544,44.30906776417518,42.130507049667585,53.98318469115344,85.21264130335182,15.465954678976551,43.234578196207686,42.40265172322591,24.469999313354492,41.98760289376243 107607,2020-08-27,MCD,214.33999633789062,216.10000610351562,212.10000610351562,197.25991821289062,3226800.0,3.0,4.505021719241483,202.58133220538858,180.88605823650593,64.04250622327032,115.72414130671602,53.07883735024214,188.56100006103514,181.91021423339845,24.469999313354492,41.98760289376243 107608,2020-08-27,MMM,164.5,165.36000061035156,163.17999267578125,144.87648010253906,2325900.0,3.0,1.9352392510909624,150.49342265439316,131.4826195208998,56.89828797031155,78.8165422016743,20.576935876228987,140.03966267903647,139.02218475341797,24.469999313354492,41.98760289376243 107609,2020-08-27,MRK,81.53626251220703,82.21373748779297,81.1832046508789,73.88896942138672,6464902.0,3.0,1.437072841779326,75.08250142528833,68.39915827319801,61.30732436798727,113.98016816050574,34.97084728750167,70.47289810180663,68.78396263122559,24.469999313354492,41.98760289376243 107610,2020-08-27,MSFT,222.88999938964844,231.14999389648438,219.39999389648438,220.52462768554688,57602200.0,3.0,3.7605673970262785,217.2000118968079,195.99313995866083,62.856617089812325,241.98917002786334,52.94922378722089,204.1635487874349,198.92211252848307,24.469999313354492,41.98760289376243 107611,2020-08-27,NKE,111.98999786376953,112.79000091552734,110.5,107.36185455322266,4390800.0,3.0,3.2055812478458137,111.26243207093198,93.08831713561098,62.62906275950541,117.18598078512998,46.91782442503722,99.5389508565267,97.57313524881998,24.469999313354492,41.98760289376243 107612,2020-08-27,PG,138.83999633789062,139.69000244140625,138.17999267578125,127.58776092529297,6156100.0,3.0,2.9295872394021814,129.2586034918852,120.52667406548782,67.85962571639837,107.81780039088251,70.67055370180547,122.18710352579753,115.95827802022298,24.469999313354492,41.98760289376243 107613,2020-08-27,TRV,113.69000244140625,118.81999969482422,113.66999816894531,108.76107025146484,1543900.0,3.0,-0.2780429856389617,111.97345123024408,102.75588379172856,52.578714292867225,0.06951441960200415,16.562181612683872,108.14323298136394,107.84205754597981,24.469999313354492,41.98760289376243 107614,2020-08-27,UNH,310.4100036621094,314.7699890136719,305.489990234375,297.67913818359375,2321000.0,3.0,1.8093507249505478,311.400179311248,288.2494331155098,53.483598881429224,3.7636862536700537,1.1265358096271734,296.54066162109376,289.73408864339194,24.469999313354492,41.98760289376243 107615,2020-08-27,V,211.2100067138672,212.17999267578125,209.0500030517578,206.6551971435547,8619600.0,3.0,3.6843041311174716,207.35861896621242,183.6623084629868,61.71861493479375,233.30029307118193,53.32674367411574,194.47591196695964,192.14301452636718,24.469999313354492,41.98760289376243 107616,2020-08-27,VZ,59.599998474121094,59.790000915527344,59.40999984741211,49.68536376953125,11405300.0,3.0,0.6520237443920252,50.198181558509795,47.8499427548447,60.16955707191329,106.36362364651882,39.81678596401565,48.44357732137044,47.29460779825846,24.469999313354492,41.98760289376243 107617,2020-08-27,WBA,38.650001525878906,39.45000076293945,38.459999084472656,34.18025207519531,6072300.0,3.0,-0.33013741056006296,36.62287716114678,33.60968356883368,46.04132885922838,-166.25844288015256,20.553503395396106,35.03984680175781,35.65416653951009,24.469999313354492,41.98760289376243 107618,2020-08-27,WMT,131.0800018310547,139.35000610351562,130.89999389648438,130.42823791503906,39672900.0,3.0,1.1649384913337144,129.59941025578567,121.2045814434331,60.78746931678459,236.71440872899598,54.74749182256418,125.26926727294922,120.8350892384847,24.469999313354492,41.98760289376243 107619,2020-08-28,AAPL,126.01249694824219,126.44249725341797,124.57749938964844,122.59161376953125,187630000.0,4.0,6.768036934675607,126.86824852709458,102.33466742749528,72.14370216053283,113.41988129724271,62.990790581093215,107.89530461629232,98.35663070678712,22.959999084472656,25.518935061829445 107620,2020-08-28,AMGN,253.39999389648438,254.13999938964844,247.7899932861328,230.27821350097656,12838400.0,4.0,1.2702694182360688,230.028594430796,209.9494100247704,57.04664418587697,69.61512292976231,17.165144174876882,222.71038513183595,219.27044703165691,22.959999084472656,25.518935061829445 107621,2020-08-28,AXP,102.1500015258789,102.9000015258789,100.73999786376953,98.1921615600586,4382900.0,4.0,0.9964769946531931,99.87805308276944,88.71332264965244,55.24439900649732,133.25226246142628,29.43746494761024,93.3071273803711,93.8298833211263,22.959999084472656,25.518935061829445 107622,2020-08-28,BA,175.11000061035156,177.27999877929688,172.57000732421875,175.8000030517578,20383900.0,4.0,0.03973331016885595,182.164080242538,163.34792079505965,50.62606295539625,41.09018171106134,22.526206194615078,172.17266642252605,179.57883377075194,22.959999084472656,25.518935061829445 107623,2020-08-28,CAT,144.27999877929688,145.85000610351562,142.69000244140625,133.88433837890625,3698700.0,4.0,2.1175764945931235,136.431300345432,122.52024002932384,59.607344167425225,141.31615502093587,35.909705823264794,128.87655385335287,124.09474665323893,22.959999084472656,25.518935061829445 107624,2020-08-28,CRM,271.2799987792969,275.75,267.3999938964844,271.1000061035156,28068000.0,4.0,16.71893948738085,266.38019361252094,158.97981004958842,73.85016465753525,309.01735883188826,78.27260417646528,205.61500142415363,196.06550064086915,22.959999084472656,25.518935061829445 107625,2020-08-28,CSCO,42.13999938964844,42.29999923706055,42.0,38.215415954589844,16573600.0,4.0,-1.0705707443813637,45.03832292743259,35.28468732647366,42.58979277055887,-85.0860625520569,35.99159265986007,40.91404037475586,41.22813205718994,22.959999084472656,25.518935061829445 107626,2020-08-28,CVX,85.05000305175781,85.7300033569336,84.31999969482422,75.2520523071289,7307900.0,4.0,-0.43832581052070907,79.23245998442827,73.02052463471234,48.09103734486799,-74.96023876537913,7.019764985217265,76.43060073852538,77.35614738464355,22.959999084472656,25.518935061829445 107627,2020-08-28,DIS,134.5,136.8000030517578,133.5800018310547,135.5399932861328,11020100.0,4.0,3.395168989445196,138.11543954204026,119.69555670429762,62.91242566908473,108.94146063641541,50.20968222223712,124.99933242797852,120.83599955240885,22.959999084472656,25.518935061829445 107628,2020-08-28,GS,211.88999938964844,212.0,207.08999633789062,192.13597106933594,3697400.0,4.0,0.7008949831251243,197.1274270558472,183.71272186993406,52.58541314811732,68.39768562538514,31.644269765039727,189.81511332194012,189.8704579671224,22.959999084472656,25.518935061829445 107629,2020-08-28,HD,288.30999755859375,288.8299865722656,284.7699890136719,265.0797424316406,3100100.0,4.0,6.352156702553941,273.6972925908446,244.41785175729993,63.91806575421232,91.54166727184966,52.47666397935209,254.37183736165363,242.86180979410807,22.959999084472656,25.518935061829445 107630,2020-08-28,HON,166.32000732421875,168.6999969482422,165.4600067138672,158.880859375,13011800.0,4.0,3.7960389785300492,159.8927365907292,137.96980460800125,62.718065870779405,168.17150160579612,47.52981031242987,146.88331756591796,142.57911631266276,22.959999084472656,25.518935061829445 107631,2020-08-28,IBM,119.46463012695312,119.7896728515625,118.75717163085938,103.00910949707031,3242182.0,4.0,0.41567760157765576,104.68247461858336,100.79013127741273,52.8137551841681,-11.769274405103488,15.242995573833623,102.52871348063151,100.86062990824381,22.959999084472656,25.518935061829445 107632,2020-08-28,INTC,49.56999969482422,50.79999923706055,49.459999084472656,46.01778030395508,35384700.0,4.0,-0.925645476045375,45.71100909757892,43.5617306942912,43.93593350564166,-7.962247170534582,3.0680386905995083,45.96588300069173,50.11203721364339,22.959999084472656,25.518935061829445 107633,2020-08-28,JNJ,152.74000549316406,153.6999969482422,151.89999389648438,141.8749542236328,5395700.0,4.0,1.7616176646299948,142.37721308045138,132.9909235162283,61.6266436939428,163.3366312427863,22.623485229310656,137.0508244832357,134.36355272928873,22.959999084472656,25.518935061829445 107634,2020-08-28,JPM,103.13999938964844,103.25,101.80999755859375,93.50424194335938,13756700.0,4.0,0.7612523378364529,95.21814778777059,86.17662455109661,54.418470502449,127.33948346728387,29.8945924099826,90.1930330912272,89.59348436991374,22.959999084472656,25.518935061829445 107635,2020-08-28,KO,48.75,49.849998474121094,48.529998779296875,45.12419128417969,16420300.0,4.0,0.3809296534997628,44.69764944814144,41.976466686502114,58.858163264697765,192.7972670061936,30.53670773147675,43.32543652852376,42.43799031575521,22.959999084472656,25.518935061829445 107636,2020-08-28,MCD,212.82000732421875,216.7100067138672,211.77000427246094,199.78855895996094,3212500.0,4.0,4.552222066146385,202.7628376549091,182.62239794079403,65.86626625453279,118.38289440574462,54.52725516635086,189.28704732259115,182.24596888224283,22.959999084472656,25.518935061829445 107637,2020-08-28,MMM,164.63999938964844,166.1699981689453,163.9199981689453,146.27157592773438,3046300.0,4.0,2.031017578905079,150.41729453589164,133.01980873559273,58.181955614640174,89.18621253042939,23.57534609183164,140.253683980306,139.08952865600585,22.959999084472656,25.518935061829445 107638,2020-08-28,MRK,81.94656372070312,81.94656372070312,81.02098846435547,73.74259948730469,6134049.0,4.0,1.4075509346815664,75.18257699934897,68.76487096818032,60.82669916039237,99.33158935208809,32.59536288563501,70.63877970377604,68.85202420552572,22.959999084472656,25.518935061829445 107639,2020-08-28,MSFT,228.17999267578125,230.63999938964844,226.5800018310547,222.7923583984375,26292900.0,4.0,4.541595420236604,220.02015884423892,195.5472377011712,63.81038244513467,252.57107003166058,52.94922378722089,205.0238998413086,199.67528330485027,22.959999084472656,25.518935061829445 107640,2020-08-28,NKE,111.01000213623047,112.66999816894531,110.56999969482422,109.00728607177734,3731100.0,4.0,3.2792362667037906,111.72726002705933,94.06951579081176,64.20631413102618,115.09225399411872,46.917824425037225,100.063902537028,97.7548927307129,22.959999084472656,25.518935061829445 107641,2020-08-28,PG,138.32000732421875,138.91000366210938,136.9499969482422,128.1046905517578,4166300.0,4.0,2.8642394552351362,129.43957602067198,121.05190347151553,68.47541770201235,95.65063455683025,51.86216694096445,122.61568196614583,116.31903800964355,22.959999084472656,25.518935061829445 107642,2020-08-28,TRV,118.0999984741211,118.0999984741211,114.7300033569336,107.56377410888672,1725800.0,4.0,-0.21429735203037126,112.00932307621227,102.85645145992055,51.34541881022058,-5.669851588845792,16.562181612683887,108.0420649210612,107.82153917948405,22.959999084472656,25.518935061829445 107643,2020-08-28,UNH,312.3399963378906,315.82000732421875,308.9700012207031,300.2579040527344,2883500.0,4.0,1.7796179141321886,310.81479441649174,289.94178517335206,54.636897606316516,28.273774221216954,3.965982888253255,296.79026590983074,290.01374969482424,22.959999084472656,25.518935061829445 107644,2020-08-28,V,212.0,216.16000366210938,211.22000122070312,211.23818969726562,7349800.0,4.0,4.303374799562874,209.70517328915923,183.82243138613376,64.3101975012973,245.4284852784886,59.99444135347514,195.15860900878906,192.50799280802408,22.959999084472656,25.518935061829445 107645,2020-08-28,VZ,59.40999984741211,59.40999984741211,58.81999969482422,49.54323959350586,11873900.0,4.0,0.6195308524909962,50.200435376035806,47.99650332940853,59.28050581738593,76.0380166352105,23.221910102841218,48.526065826416016,47.33188692728678,22.959999084472656,25.518935061829445 107646,2020-08-28,WBA,39.36000061035156,39.400001525878906,38.630001068115234,33.67631912231445,6035600.0,4.0,-0.3828932319568281,36.690016178308944,33.41331863004067,44.70724761165595,-164.70850772729676,20.553503395396092,34.97644259134928,35.582665570576985,22.959999084472656,25.518935061829445 107647,2020-08-28,WMT,141.0,141.07000732421875,137.83999633789062,133.931640625,21350300.0,4.0,1.6944797811273844,131.46914645169574,120.42594555880231,64.15642906607846,356.348688990029,58.36710672572829,125.55881245930989,121.13244934082032,22.959999084472656,25.518935061829445 107706,2020-08-31,AAPL,127.58000183105469,131.0,126.0,126.74895477294922,225702700.0,0.0,6.9212935266273234,128.42714114014265,102.76959042724016,74.33846271102652,129.94973593486864,68.79361248993972,108.90569152832032,99.11482849121094,26.40999984741211,24.69196684596322 107707,2020-08-31,AMGN,252.92999267578125,256.04998779296875,250.10000610351562,230.4601593017578,4053900.0,0.0,1.7561423833246863,231.32210566440844,209.3478497799275,57.14273375655562,93.28208474966823,20.584252955367038,222.53165690104166,219.71246236165365,26.40999984741211,24.69196684596322 107708,2020-08-31,AXP,102.9000015258789,102.9000015258789,101.36000061035156,97.28243255615234,4665800.0,0.0,1.1021685389909663,99.94622355732842,89.41601933207586,54.232042009125344,118.89630060745677,29.437464947610252,93.54939931233724,93.70787913004557,26.40999984741211,24.69196684596322 107709,2020-08-31,BA,174.64999389648438,175.27000427246094,171.6999969482422,171.82000732421875,16264300.0,0.0,-0.08578306488061571,181.27014919368085,165.19685214909256,49.2416523585949,7.192021825543508,20.441281801224743,172.08600006103515,179.0186673482259,26.40999984741211,24.69196684596322 107710,2020-08-31,CAT,143.5,143.60000610351562,142.27000427246094,132.65394592285156,2886500.0,0.0,2.0804972077474133,136.30824261822244,123.6248506434963,58.16399662889005,102.40129016403804,33.65893440186144,129.11518376668295,124.22205365498861,26.40999984741211,24.69196684596322 107711,2020-08-31,CRM,270.0,274.7099914550781,265.9100036621094,272.6499938964844,16010100.0,0.0,18.75958820702428,275.9116927809322,156.39431002668496,74.11818476737848,245.68097186024343,75.22632236181633,208.20033467610676,197.71166712443033,26.40999984741211,24.69196684596322 107712,2020-08-31,CSCO,42.099998474121094,42.349998474121094,41.939998626708984,38.23352813720703,21298000.0,0.0,-1.0397092214051469,44.73272318933767,35.142931031243386,42.65812181089021,-78.42530503171503,36.66583889083355,40.77065709431966,41.14910265604655,26.40999984741211,24.69196684596322 107713,2020-08-31,CVX,85.83000183105469,85.9000015258789,83.87000274658203,73.75806427001953,9437500.0,0.0,-0.5618391099270781,79.19756432645646,73.08400687105332,46.29377970703913,-92.81167580074968,9.297936752063732,76.42684605916341,77.1298942565918,26.40999984741211,24.69196684596322 107714,2020-08-31,DIS,135.25,135.5399932861328,131.25,131.8699951171875,11617500.0,0.0,3.247505775768559,136.81943965570395,122.5435562549406,58.66620224161053,79.66205006043262,33.85482566811144,125.46866556803386,120.95349947611491,26.40999984741211,24.69196684596322 107715,2020-08-31,GS,205.5,206.41000366210938,203.6300048828125,190.6562957763672,3046200.0,0.0,0.6318051725771738,196.81895163360312,184.6428449362211,51.69024092118875,5.4523467952292055,19.632812910144967,189.6424545288086,189.6883888244629,26.40999984741211,24.69196684596322 107716,2020-08-31,HD,285.0,286.69000244140625,282.8699951171875,263.9223327636719,4105400.0,0.0,5.944398242358432,273.44667645893026,246.4147401670463,62.927524865387376,73.04136018794097,43.516672951452186,255.13941853841146,243.3269271850586,26.40999984741211,24.69196684596322 107717,2020-08-31,HON,168.5800018310547,168.58999633789062,164.69000244140625,156.21054077148438,4561900.0,0.0,3.820222712809624,160.21616703286082,139.33115810141652,60.006663678685044,137.0253484898572,43.33802232769967,147.29291127522785,142.65912144978842,26.40999984741211,24.69196684596322 107718,2020-08-31,IBM,119.74187469482422,119.74187469482422,117.61949920654297,101.5595474243164,5049983.0,0.0,0.3019217854132563,104.62806085913685,100.89450688988659,50.532726399730294,-67.1506451526091,6.52113924179986,102.48954315185547,100.76394844055176,26.40999984741211,24.69196684596322 107719,2020-08-31,INTC,51.0,51.5,50.31999969482422,46.49228286743164,46114100.0,0.0,-0.7467815014932739,46.05543257013738,43.488852250419264,45.188656276844966,20.99336155129664,10.852030362418002,45.6681770324707,49.91499659220378,26.40999984741211,24.69196684596322 107720,2020-08-31,JNJ,153.0,154.39999389648438,152.25999450683594,141.66258239746094,6362700.0,0.0,1.8090035164459835,142.86476997554254,133.15292564213323,61.14743218844239,154.6283654846243,27.08693175570439,137.19854583740235,134.47257703145345,26.40999984741211,24.69196684596322 107721,2020-08-31,JPM,102.12000274658203,102.18000030517578,100.0199966430664,91.1568603515625,14219400.0,0.0,0.6991727889259494,95.1374030529469,86.62949529300036,51.64391515399601,56.47563848342858,18.666705975578438,90.28068059285482,89.44235127766927,26.40999984741211,24.69196684596322 107722,2020-08-31,KO,49.79999923706055,50.06999969482422,49.349998474121094,44.852516174316406,18510800.0,0.0,0.448957138020738,44.83474805169046,42.131864573431606,57.67304431462397,213.16071236018965,33.25366496139798,43.42836888631185,42.45130157470703,26.40999984741211,24.69196684596322 107723,2020-08-31,MCD,213.52000427246094,214.99000549316406,212.80999755859375,199.65765380859375,2900900.0,0.0,4.526882644197627,202.45297208545924,184.82586092235329,65.68784108002859,109.48951889174309,54.52725516635086,190.00470326741535,182.51880518595377,26.40999984741211,24.69196684596322 107724,2020-08-31,MMM,165.16000366210938,165.75,162.08999633789062,143.9405517578125,2881100.0,0.0,1.8969614338208771,149.65554526444095,135.01476418380122,55.33348282788044,60.502086600880695,13.249792696224016,140.4909205118815,139.04714711507162,26.40999984741211,24.69196684596322 107725,2020-08-31,MRK,81.67938995361328,81.99427795410156,81.2404556274414,73.41543579101562,7929273.0,0.0,1.342282240417461,75.33197369531996,68.850522184807,59.74371307084496,91.7591266308471,32.96631917191518,70.80695724487305,68.9045253753662,26.40999984741211,24.69196684596322 107726,2020-08-31,MSFT,227.0,228.6999969482422,224.30999755859375,219.50270080566406,28774200.0,0.0,4.839333061559216,221.53066205670456,194.96253557513137,61.44275566281388,188.9329673578749,43.73847817461189,205.49237874348958,200.30436731974285,26.40999984741211,24.69196684596322 107727,2020-08-31,NKE,112.13999938964844,112.5199966430664,111.13999938964844,108.6189956665039,3519800.0,0.0,3.2685982432606977,111.97082110224078,95.16341351689984,63.551537621332656,107.96646416527541,46.917824425037225,100.5962526957194,97.9070930480957,26.40999984741211,24.69196684596322 107728,2020-08-31,PG,138.19000244140625,138.72999572753906,137.82000732421875,127.69853973388672,5596800.0,0.0,2.748000647920989,129.43897669591573,121.7023967476878,67.42542576149411,93.61113298801992,51.86216694096446,123.04264780680339,116.63816935221354,26.40999984741211,24.69196684596322 107729,2020-08-31,TRV,116.68000030517578,116.97000122070312,114.8499984741211,107.70297241210938,2297900.0,0.0,-0.15080791858103737,112.04823422610086,102.96975817502219,51.48229032854671,-12.26467796751177,16.562181612683876,107.95760294596354,107.70561014811197,26.40999984741211,24.69196684596322 107730,2020-08-31,UNH,314.8900146484375,319.55999755859375,312.5400085449219,298.5196533203125,4341600.0,0.0,1.5973785547606667,310.08539015342524,291.5250621170826,53.70835608452494,45.786635826302,13.431634921188508,297.0796641031901,290.0461802164713,26.40999984741211,24.69196684596322 107731,2020-08-31,V,215.5399932861328,215.9600067138672,211.55999755859375,207.5953369140625,9326900.0,0.0,4.448762425473262,210.6699925548608,184.97164410285404,60.919053144534935,189.57478218889577,59.99444135347514,195.60971221923828,192.7149673461914,26.40999984741211,24.69196684596322 107732,2020-08-31,VZ,59.040000915527344,59.439998626708984,59.02000045776367,49.551597595214844,14555500.0,0.0,0.5876800130753281,50.13276492585,48.233887753593365,59.31707539153737,77.62422809040166,23.7140340492452,48.620816167195635,47.36214021046956,26.40999984741211,24.69196684596322 107733,2020-08-31,WBA,38.61000061035156,38.709999084472656,38.0,33.03337478637695,7940100.0,0.0,-0.4711516916791467,36.80361603808386,33.07441588330286,43.06046227710846,-204.71907209705955,28.42783302206983,34.919093704223634,35.48398526509603,26.40999984741211,24.69196684596322 107734,2020-08-31,WMT,137.47999572753906,138.88999938964844,135.52999877929688,132.5474395751953,15078800.0,0.0,1.9796316505696012,132.4917403352596,120.36553658124431,61.97994977022231,220.33749654671254,42.054574000622715,125.81077397664389,121.41545422871907,26.40999984741211,24.69196684596322 107735,2020-09-01,AAPL,132.75999450683594,134.8000030517578,130.52999877929688,131.79769897460938,151948100.0,1.0,7.3652400403785805,130.95051209689086,102.67358076809938,76.64971284533037,152.41055596694315,72.61995848854855,110.12873687744141,99.94916496276855,26.1200008392334,67.25534106859288 107736,2020-09-01,AMGN,250.0500030517578,252.0399932861328,248.67999267578125,228.22216796875,2869000.0,1.0,1.9382698435579186,232.276999377661,209.20180463845224,55.56115777592396,68.24938033312206,16.754260216138345,222.36990407307943,220.11597264607747,26.1200008392334,67.25534106859288 107737,2020-09-01,AXP,100.54000091552734,102.77999877929688,100.16000366210938,98.1251220703125,3142500.0,1.0,1.2396380744137758,99.93700931455052,90.31388485048853,55.02185769654965,104.8806820519223,21.074053667568837,93.74538777669271,93.53732134501139,26.1200008392334,67.25534106859288 107738,2020-09-01,BA,170.7100067138672,175.49000549316406,169.25,172.10000610351562,18977300.0,1.0,-0.16080843541840295,180.67781104955895,166.49219017114416,49.3424688476762,0.9088671876031191,14.572518538652442,171.8683334350586,178.04533411661785,26.1200008392334,67.25534106859288 107739,2020-09-01,CAT,141.6699981689453,146.1199951171875,140.91000366210938,136.14016723632812,2673900.0,1.0,2.30584023926815,136.54912625541513,124.73837603340323,60.93652839933205,130.14633480312222,40.02891052752926,129.4314936319987,124.36737162272135,26.1200008392334,67.25534106859288 107740,2020-09-01,CRM,271.0,281.92999267578125,270.5799865722656,281.25,13293600.0,1.0,20.830642953384057,286.10236012511257,154.1876423162937,75.55619185637173,216.82031377115965,77.24078958375283,211.2153345743815,199.4566670735677,26.1200008392334,67.25534106859288 107741,2020-09-01,CSCO,42.0,42.06999969482422,41.5,38.061466217041016,23325100.0,1.0,-1.0174071645976426,44.293283608039886,35.0716246103439,42.16494238400555,-80.60125627292611,41.49660901925959,40.62002894083659,41.06271317799886,26.1200008392334,67.25534106859288 107742,2020-09-01,CVX,83.26000213623047,83.62999725341797,82.44999694824219,73.01110076904297,8990600.0,1.0,-0.7117928960364424,79.37023781081783,72.71968223312749,45.41591065705114,-132.1225688404234,16.222133024203266,76.22146428426107,76.85610618591309,26.1200008392334,67.25534106859288 107743,2020-09-01,DIS,131.9199981689453,133.61000061035156,130.88999938964844,133.5500030517578,7351200.0,1.0,3.2288243378877297,134.85243709654063,126.13655902772696,59.94639899423886,74.11473082137381,31.490250976188022,125.96633224487304,121.0579995473226,26.1200008392334,67.25534106859288 107744,2020-09-01,GS,203.60000610351562,206.7100067138672,203.00999450683594,191.2053985595703,2457000.0,1.0,0.6142779912059382,196.72270209796014,185.20752098553598,52.00389991079801,12.288157456102551,17.577836607308868,189.4785400390625,189.4709164937337,26.1200008392334,67.25534106859288 107745,2020-09-01,HD,284.0299987792969,286.67999267578125,283.5,264.7557067871094,3235100.0,1.0,5.6236669122531,273.2088017675977,248.32574565671874,63.35057521325352,72.21442769776682,43.516672951452186,255.8653355916341,243.77707646687824,26.1200008392334,67.25534106859288 107746,2020-09-01,HON,163.7899932861328,168.16000366210938,163.5,158.49400329589844,3974600.0,1.0,3.9777913360553327,160.41536686570726,141.15768306105053,61.47980308954633,127.78820615892059,36.911473912184874,147.73577219645182,142.75294570922853,26.1200008392334,67.25534106859288 107747,2020-09-01,IBM,117.44741821289062,118.4990463256836,116.77820587158203,101.6336669921875,3300444.0,1.0,0.21526882619252774,104.65229191414862,100.80326686270685,50.64547988354169,-107.8909669161521,0.5081610368837604,102.46124471028646,100.61850496927897,26.1200008392334,67.25534106859288 107748,2020-09-01,INTC,50.90999984741211,51.0,50.220001220703125,46.34628677368164,30472800.0,1.0,-0.6097819904311592,46.31947276090214,43.406530123009,44.86954075352653,31.290959117831864,9.509128607957038,45.37919985453288,49.72564353942871,26.1200008392334,67.25534106859288 107749,2020-09-01,JNJ,153.8699951171875,154.0800018310547,150.07000732421875,139.9173126220703,6307700.0,1.0,1.6862899593880627,142.96944650764857,133.5352074230155,57.35580995927349,96.03142507246079,6.5346050676738345,137.28380940755207,134.56061668395995,26.1200008392334,67.25534106859288 107750,2020-09-01,JPM,99.55000305175781,100.87000274658203,99.04000091552734,91.11138153076172,11595600.0,1.0,0.6389392445142477,94.91869860970253,87.26581829703575,51.5911956382656,25.771430800707563,12.952731416828222,90.30282033284506,89.25712076822917,26.1200008392334,67.25534106859288 107751,2020-09-01,KO,49.310001373291016,49.349998474121094,48.83000183105469,44.48123550415039,12588400.0,1.0,0.4675208728541591,44.88971529677178,42.29694966599678,56.07674695954912,132.69511623005738,21.26923901174223,43.48632494608561,42.44705753326416,26.1200008392334,67.25534106859288 107752,2020-09-01,MCD,210.83999633789062,213.61000061035156,210.5800018310547,198.8815155029297,2926700.0,1.0,4.393527247698245,202.50250929171696,186.13120805447446,64.61427884895876,88.04354122338437,36.876793496742074,190.65403442382814,182.69364420572916,26.1200008392334,67.25534106859288 107753,2020-09-01,MMM,162.1699981689453,165.5500030517578,161.63999938964844,145.51222229003906,2901100.0,1.0,1.8956893234758638,148.7148457934073,137.27584176762784,56.80837836244236,61.83048224401807,10.815878656298224,140.73883870442708,139.03883539835613,26.1200008392334,67.25534106859288 107754,2020-09-01,MRK,81.44084167480469,81.87023162841797,80.07633972167969,72.69219207763672,6797433.0,1.0,1.2181544801356807,75.34938531187522,69.07073874207985,57.40632309219404,66.85869759846432,16.27699574534269,70.96595026652018,68.93586146036783,26.1200008392334,67.25534106859288 107755,2020-09-01,MSFT,225.50999450683594,227.4499969482422,224.42999267578125,221.19615173339844,25725500.0,1.0,5.152544301143337,223.42236070765372,194.48153486119392,62.18985004890995,168.37386837483606,43.7384781746119,206.1095443725586,200.9429033915202,26.1200008392334,67.25534106859288 107756,2020-09-01,NKE,112.0,114.9000015258789,111.83000183105469,111.48274230957031,4912400.0,1.0,3.451461652337528,112.33455842057792,96.52037093122873,66.18274396590292,125.3722509460087,55.08938576157012,101.13656158447266,98.08151550292969,26.1200008392334,67.25534106859288 107757,2020-09-01,PG,137.86000061035156,138.22000122070312,137.07000732421875,127.56006622314453,5671800.0,1.0,2.6145677906450544,129.61099584756008,121.93563882651218,67.06273610388261,81.53072361493197,41.0329143890753,123.47019551595052,116.94398473103841,26.1200008392334,67.25534106859288 107758,2020-09-01,TRV,115.16000366210938,115.33999633789062,113.58000183105469,106.4499740600586,969900.0,1.0,-0.19930116070219128,111.99472313670748,103.17084616871244,50.168104280913774,-55.86038821917826,9.407175085817293,107.78032582600912,107.51286341349284,26.1200008392334,67.25534106859288 107759,2020-09-01,UNH,310.1600036621094,314.7200012207031,310.0,298.787109375,2487100.0,1.0,1.4577302114132067,309.28811089374256,293.11794684551523,53.83324041795552,16.711851424006753,5.856809220192653,297.3254465738932,290.1206349690755,26.1200008392334,67.25534106859288 107760,2020-09-01,V,212.2100067138672,213.88999938964844,211.1199951171875,208.92713928222656,5642900.0,1.0,4.618212607046075,211.75975795105614,185.9726486651548,61.683200439909726,159.0183446060752,57.15820085651416,196.1700698852539,192.94430135091145,26.1200008392334,67.25534106859288 107761,2020-09-01,VZ,59.119998931884766,59.29999923706055,58.779998779296875,49.459632873535156,13358400.0,1.0,0.5486922264695195,50.11965958221803,48.35149711028685,58.71683908835456,62.835394482034815,17.28488305351738,48.71333707173665,47.38603814442953,26.1200008392334,67.25534106859288 107762,2020-09-01,WBA,37.88999938964844,37.959999084472656,36.5,31.93863868713379,10728300.0,1.0,-0.6222601829490344,37.06997369015225,32.4861658743619,40.43687245837287,-259.3477620557179,42.84571074051874,34.82668526967367,35.34315144220988,26.1200008392334,67.25534106859288 107763,2020-09-01,WMT,141.1999969482422,149.58999633789062,140.0500030517578,140.89071655273438,35599400.0,1.0,2.8460418866534383,136.03841985452834,118.39290796529589,68.61819157269444,370.72884473366616,61.626204236320156,126.31359151204427,121.84258448282877,26.1200008392334,67.25534106859288 107764,2020-09-02,AAPL,137.58999633789062,137.97999572753906,127.0,129.0670623779297,200119000.0,2.0,7.4112984632078,132.3657419855984,103.3736737553684,72.97243122276086,135.13956258373446,53.883515473915054,111.25185521443684,100.69497222900391,26.56999969482422,31.523273298345266 107765,2020-09-02,AMGN,251.22000122070312,258.79998779296875,251.22000122070312,234.8270263671875,2871600.0,2.0,2.5857570439743256,234.63336082210398,208.50636543522026,59.02366381204536,137.33071861164478,28.337198062076407,222.45632832845052,220.6423667907715,26.56999969482422,31.523273298345266 107766,2020-09-02,AXP,102.58000183105469,104.87000274658203,102.29000091552734,99.9732894897461,3536900.0,2.0,1.4806473555754849,100.48705330796027,90.62663764052606,56.716520744036906,142.37031971818354,29.549075349348758,93.99627838134765,93.44856656392416,26.56999969482422,31.523273298345266 107767,2020-09-02,BA,172.74000549316406,175.0,171.4499969482422,174.77999877929688,16552100.0,2.0,-0.003967832097458768,180.71663661696664,166.5033646037365,50.31950522020365,28.448614291003555,14.572518538652451,171.70133361816406,177.34600067138672,26.56999969482422,31.523273298345266 107768,2020-09-02,CAT,146.8699951171875,149.5500030517578,146.39999389648438,139.14166259765625,4515500.0,2.0,2.695549193194978,137.88984214749047,124.73062904391576,63.113722509772415,200.44041470154627,47.380217874553246,129.8133639017741,124.61714795430501,26.56999969482422,31.523273298345266 107769,2020-09-02,CRM,283.4700012207031,284.5,268.57000732421875,276.69000244140625,12963800.0,2.0,21.852117459921885,293.8565452945625,153.8384574520195,73.3216543064107,177.10089030783348,77.92384195539842,214.06133473714192,201.1588338216146,26.56999969482422,31.523273298345266 107770,2020-09-02,CSCO,42.040000915527344,42.689998626708984,42.029998779296875,38.414642333984375,30045700.0,2.0,-0.9601660661507196,43.849098993314136,35.07117040060677,43.550713476565804,-62.03472518384812,26.91532612211368,40.48479601542155,40.983408037821455,26.56999969482422,31.523273298345266 107771,2020-09-02,CVX,83.05999755859375,83.95999908447266,82.69999694824219,73.1077651977539,10821900.0,2.0,-0.8134553336205386,79.49507434382953,72.35135357365094,45.55412802512641,-117.88894911687107,14.05905639181201,76.02941182454427,76.60861892700196,26.56999969482422,31.523273298345266 107772,2020-09-02,DIS,133.6300048828125,135.9199981689453,133.25999450683594,135.38999938964844,8187800.0,2.0,3.3241724994038293,135.53627178905978,126.23072421313752,61.304284567505945,94.25878024653655,38.89435203332967,126.51166559855143,121.24966621398926,26.56999969482422,31.523273298345266 107773,2020-09-02,GS,205.7899932861328,210.92999267578125,205.3699951171875,195.4676055908203,3565200.0,2.0,0.9335506693628872,197.307108702364,185.25135839968678,54.38217244103602,88.92334874576544,26.7343972358396,189.64232025146484,189.36626078287762,26.56999969482422,31.523273298345266 107774,2020-09-02,HD,284.8500061035156,288.0400085449219,283.6000061035156,267.3246765136719,3464600.0,2.0,5.513226367853633,272.86900824792053,250.63167534582945,64.6374215252246,78.03819508451255,46.10700634146409,256.5920104980469,244.27019577026368,26.56999969482422,31.523273298345266 107775,2020-09-02,HON,168.72999572753906,172.92999267578125,167.9199981689453,162.74012756347656,4111900.0,2.0,4.394633745002693,161.84503240026706,141.85089197717437,64.02860213885806,168.37543545084694,47.0782605256614,148.32486165364583,142.99291407267253,26.56999969482422,31.523273298345266 107776,2020-09-02,IBM,118.27915954589844,123.04015350341797,118.14531707763672,105.5705337524414,6895650.0,2.0,0.4589771743311246,105.17726774116765,100.63667345145929,56.13878528752106,127.39719873766988,24.952065207932918,102.4934471130371,100.59124768575033,26.56999969482422,31.523273298345266 107777,2020-09-02,INTC,51.209999084472656,52.68000030517578,51.09000015258789,47.678550720214844,53000700.0,2.0,-0.38921964283363053,46.931292299288785,43.12868923757645,48.315061009925365,134.63987443345744,25.67854900052573,45.12405751546224,49.56801160176595,26.56999969482422,31.523273298345266 107778,2020-09-02,JNJ,150.7899932861328,154.3300018310547,149.25,142.05039978027344,6881900.0,2.0,1.7410906784798215,143.44436392746627,133.65231576003373,60.45605565490998,104.01128298741585,0.05793897804913134,137.43192087809246,134.69659182230632,26.56999969482422,31.523273298345266 107779,2020-09-02,JPM,99.94999694824219,101.94000244140625,99.55999755859375,92.4852294921875,14475700.0,2.0,0.6940610713764954,94.95533597546724,87.6331497423062,53.08774583992199,58.04350105883571,17.584445754482733,90.39259160359701,89.13848940531413,26.56999969482422,31.523273298345266 107780,2020-09-02,KO,49.36000061035156,51.36000061035156,49.36000061035156,46.355751037597656,26332600.0,2.0,0.6262712390202481,45.506612824237564,42.03956027146556,61.624363902004696,266.91699970399407,42.60011786993082,43.56812731424967,42.48676872253418,26.56999969482422,31.523273298345266 107781,2020-09-02,MCD,213.25,217.1300048828125,212.69000244140625,202.19166564941406,4092000.0,2.0,4.503035398904558,202.89032235250104,187.4385900010146,66.99420901117794,114.64282545170491,47.07678979621352,191.23893178304036,182.9721481323242,26.56999969482422,31.523273298345266 107782,2020-09-02,MMM,165.16000366210938,170.0,165.13999938964844,149.6709747314453,3943700.0,2.0,2.2048416902012207,149.1230177133666,138.24167192286387,60.38870785037845,118.1633250583721,27.32632403962418,141.09883982340494,139.1023152669271,26.56999969482422,31.523273298345266 107783,2020-09-02,MRK,80.61068725585938,83.21565246582031,80.4103012084961,74.84465789794922,11571597.0,2.0,1.278727958684712,75.65061082510559,69.22496977181825,61.98527115598126,99.47596049917875,27.516829514761522,71.19984919230143,69.01218299865722,26.56999969482422,31.523273298345266 107784,2020-09-02,MSFT,227.97000122070312,232.86000061035156,227.35000610351562,225.45912170410156,34080800.0,2.0,5.679285249464613,226.07546690416498,193.69940339612796,64.00604302795192,189.92207698722743,51.66538965998101,206.77171630859374,201.6291872660319,26.56999969482422,31.523273298345266 107785,2020-09-02,NKE,115.05999755859375,117.41000366210938,114.5,113.38545227050781,6775400.0,2.0,3.7071809394971496,113.42553670114475,96.99068873220486,67.78135996821104,145.87919930647914,61.730866255541095,101.72253621419271,98.3144484202067,26.56999969482422,31.523273298345266 107786,2020-09-02,PG,138.11000061035156,141.44000244140625,137.61000061035156,129.7109832763672,8384800.0,2.0,2.6518138606643475,130.11618424095977,122.08311156592501,69.68318260968765,115.65991005772237,55.57268173761024,123.93672180175781,117.2965040842692,26.56999969482422,31.523273298345266 107787,2020-09-02,TRV,114.52999877929688,117.72000122070312,114.0199966430664,109.03952026367188,1391400.0,2.0,-0.028449716939633163,112.13653088810264,103.25179613826455,52.746949429623186,16.163722070433128,19.327316061129796,107.63305892944337,107.3900375366211,26.56999969482422,31.523273298345266 107788,2020-09-02,UNH,312.55999755859375,321.2799987792969,312.55999755859375,305.86444091796875,2846500.0,2.0,1.8962802625155746,309.80572622536357,293.3424488234645,57.0081533523856,73.94002367148315,20.511451306468043,297.756201171875,290.3173233032227,26.56999969482422,31.523273298345266 107789,2020-09-02,V,214.1300048828125,217.35000610351562,213.77000427246094,211.99224853515625,9863800.0,2.0,4.942853657149698,213.57251793442595,186.1846262306131,63.38759332976123,171.02267450649202,62.714255739863724,196.7550257364909,193.23319422403972,26.56999969482422,31.523273298345266 107790,2020-09-02,VZ,59.150001525878906,60.7400016784668,59.0,50.6049919128418,21711900.0,2.0,0.6032610095980431,50.27798245807999,48.44314638713486,63.47827025744306,132.81205189929176,37.96253946063426,48.846544647216795,47.43219439188639,26.56999969482422,31.523273298345266 107791,2020-09-02,WBA,36.900001525878906,37.56999969482422,36.68000030517578,32.29484939575195,7672400.0,2.0,-0.7051430733368207,37.180710606760115,32.099466128164195,41.633885333884216,-212.44394638239112,42.84571074051873,34.73813368479411,35.23316450119019,26.56999969482422,31.523273298345266 107792,2020-09-02,WMT,151.25,151.3300018310547,145.61000061035156,140.9766387939453,17222000.0,2.0,3.4992739952868988,138.649101489853,117.53884788148488,68.67645599794373,322.35291863010156,63.75431771693436,126.80881474812826,122.26940333048502,26.56999969482422,31.523273298345266 107793,2020-09-03,AAPL,126.91000366210938,128.83999633789062,120.5,118.73383331298828,257599600.0,3.0,6.538621707101925,132.42455295516356,104.02035900162353,61.434586142557755,68.98598499805256,26.794200355516207,112.17523473103842,101.23240381876627,33.599998474121094,44.642033143256995 107794,2020-09-03,AMGN,259.2900085449219,260.05999755859375,246.35000610351562,225.53839111328125,3137700.0,3.0,2.3226065164222973,235.01482222477543,208.84973160823236,53.014250380198945,84.63425192513698,15.916452406093462,222.37591705322265,220.980512491862,33.599998474121094,44.642033143256995 107795,2020-09-03,AXP,104.97000122070312,109.02999877929688,103.8499984741211,100.03074645996094,6747900.0,3.0,1.6571822788324084,100.95858607136104,90.9728928104749,56.76890523730564,169.46369248994992,42.6515224508465,94.2449348449707,93.42908719380696,33.599998474121094,44.642033143256995 107796,2020-09-03,BA,175.0,180.85000610351562,168.1199951171875,168.77000427246094,27799400.0,3.0,-0.3604715612991072,180.84752136149731,166.02948059162767,48.1644564653616,12.6471349756253,24.59732797920354,171.4453338623047,176.7686673482259,33.599998474121094,44.642033143256995 107797,2020-09-03,CAT,148.58999633789062,151.1999969482422,145.3000030517578,136.80198669433594,4479100.0,3.0,2.78351739907572,138.25571143031812,125.51782677768972,60.39916808434836,168.26209811891007,50.500368205547865,130.1290512084961,124.85491561889648,33.599998474121094,44.642033143256995 107798,2020-09-03,CRM,270.5799865722656,271.75,257.4100036621094,265.010009765625,14000600.0,3.0,21.47165371216218,298.60582168912543,154.81118270540583,67.99339286169227,125.59135528156078,56.167708138858075,216.61033528645834,202.54066721598306,33.599998474121094,44.642033143256995 107799,2020-09-03,CSCO,41.75,41.83000183105469,40.66999816894531,37.08343505859375,39288100.0,3.0,-1.010570161231719,43.27585920081938,35.0268046022812,39.829514054651995,-89.17906758784962,41.138404194197456,40.289794794718425,40.89135030110677,33.599998474121094,44.642033143256995 107800,2020-09-03,CVX,83.05000305175781,84.48999786376953,81.70999908447266,72.30803680419922,16179900.0,3.0,-0.9476312425113633,79.67132761080109,71.8282428542868,44.58782808753867,-125.08338809760318,18.89953191645024,75.81156794230144,76.40483525594075,33.599998474121094,44.642033143256995 107801,2020-09-03,DIS,135.24000549316406,137.24000549316406,132.02000427246094,133.24000549316406,12079200.0,3.0,3.1894836826453172,135.77470634737142,126.23428947172039,58.890970504992026,84.35364410767026,42.67848294985044,127.01566569010417,121.43399963378906,33.599998474121094,44.642033143256995 107802,2020-09-03,GS,211.75,215.22999572753906,205.8300018310547,193.15968322753906,3533500.0,3.0,0.988946560086049,197.468352696539,185.51254177367582,52.91347655905246,98.18866804079634,34.64303518854661,189.82105407714843,189.29374923706055,33.599998474121094,44.642033143256995 107803,2020-09-03,HD,287.29998779296875,287.70001220703125,272.1700134277344,255.6245880126953,5380100.0,3.0,4.430529692045582,272.014586669845,252.10723034675652,55.46231836247185,11.520356417065553,3.474949319789743,256.97065785725914,244.60396143595378,33.599998474121094,44.642033143256995 107804,2020-09-03,HON,173.3699951171875,173.82000732421875,165.05999755859375,156.91818237304688,3527700.0,3.0,4.20670970553968,161.88885844511356,143.18261524873412,58.534951587567285,124.99782944338827,33.309154500973946,148.74740854899088,143.19808909098307,33.599998474121094,44.642033143256995 107805,2020-09-03,IBM,122.55258178710938,124.23518371582031,118.21223449707031,102.49845123291016,5979773.0,3.0,0.3996198424049453,105.17681527167444,100.63383078545446,51.510618583823835,90.90800222474671,29.803596165434126,102.45955937703451,100.53988800048828,33.599998474121094,44.642033143256995 107806,2020-09-03,INTC,52.5,52.619998931884766,50.13999938964844,45.98127746582031,47394300.0,3.0,-0.34737385070368987,47.02887346034599,43.197183973736045,44.63837671903371,154.4024429318092,13.427167630776099,44.831976826985674,49.36955401102702,33.599998474121094,44.642033143256995 107807,2020-09-03,JNJ,154.8300018310547,155.47000122070312,148.3000030517578,138.09815979003906,8672800.0,3.0,1.4489058218124455,143.35276896324586,134.01868184241818,53.062073115041855,58.69342883436576,8.339174815938206,137.4605219523112,134.73856468200682,33.599998474121094,44.642033143256995 107808,2020-09-03,JPM,103.31999969482422,104.98999786376953,100.63999938964844,92.19408416748047,23281200.0,3.0,0.7061128919172717,94.90848736786197,88.05212435699156,52.73037247912686,95.55719549475948,29.082384086181523,90.46386260986328,89.08228480021158,33.599998474121094,44.642033143256995 107809,2020-09-03,KO,51.400001525878906,52.13999938964844,50.099998474121094,45.71280288696289,22289400.0,3.0,0.6922220011906859,45.80429378091176,42.01354832113901,58.981132178308734,252.95756199458282,48.39947099616662,43.634535471598305,42.52144769032796,33.599998474121094,44.642033143256995 107810,2020-09-03,MCD,218.11000061035156,218.11000061035156,211.89999389648438,199.9194793701172,3126700.0,3.0,4.356258715616292,203.12317714057275,188.30929508843116,63.94047291515645,100.77770009881947,49.505094674136096,191.78124542236327,183.2704200744629,33.599998474121094,44.642033143256995 107811,2020-09-03,MMM,170.0,170.4199981689453,164.99000549316406,146.84548950195312,3481300.0,3.0,2.196533848784952,148.64029897259942,139.75897013140448,57.06410534759479,98.25895143695949,28.658811018670033,141.34774169921874,139.15953674316407,33.599998474121094,44.642033143256995 107812,2020-09-03,MRK,83.67366027832031,83.77862548828125,81.04962158203125,73.60485076904297,12983672.0,3.0,1.2127114206701037,75.62398383121271,69.63387139339667,58.253752527533024,93.87164372517206,31.62283303883863,71.4130844116211,69.07481702168782,33.599998474121094,44.642033143256995 107813,2020-09-03,MSFT,229.27000427246094,229.30999755859375,214.9600067138672,211.4925994873047,58400300.0,3.0,4.913114302798419,226.16296988464208,193.75513619445948,55.044784112781855,79.54017498387962,12.768307940944185,207.26641337076822,201.9687739054362,33.599998474121094,44.642033143256995 107814,2020-09-03,NKE,116.80000305175781,116.9000015258789,112.0,109.55091857910156,7264400.0,3.0,3.5593950046012424,113.3535704992812,98.28795934691021,61.70059311395983,109.43584893111215,39.730201410122106,102.20038833618165,98.49170570373535,33.599998474121094,44.642033143256995 107815,2020-09-03,PG,140.74000549316406,141.6999969482422,137.08999633789062,127.6339111328125,7277900.0,3.0,2.4850827888498657,130.04902575448585,122.66261517568992,64.55275311691165,95.38616144904478,49.22094974547216,124.30905609130859,117.60079816182454,33.599998474121094,44.642033143256995 107816,2020-09-03,TRV,118.30999755859375,120.87999725341797,114.44000244140625,107.06255340576172,1299400.0,3.0,-0.051974292777288156,112.10980293329219,103.42795646612187,50.67577243070784,42.903366736264644,30.17868330188735,107.53219909667969,107.30294570922851,33.599998474121094,44.642033143256995 107817,2020-09-03,UNH,322.0,323.82000732421875,313.7300109863281,302.0344543457031,3872500.0,3.0,1.9127375815459118,309.8760132951243,293.47941883378195,54.89474149873306,69.30865893252862,25.322828010855332,298.17835896809896,290.5050206502279,33.599998474121094,44.642033143256995 107818,2020-09-03,V,214.92999267578125,214.92999267578125,207.08999633789062,204.6281280517578,11310200.0,3.0,4.553422034969486,213.9841329176265,186.80026954819382,57.07739756308312,97.73505060300721,28.359268438853764,197.14111989339193,193.37653681437175,33.599998474121094,44.642033143256995 107819,2020-09-03,VZ,60.83000183105469,61.279998779296875,60.13999938964844,50.67188262939453,23126800.0,3.0,0.6444755719496911,50.44157146178538,48.51197391785329,63.73099494462823,177.95594060776443,43.61304097486144,48.979195022583006,47.476847585042314,33.599998474121094,44.642033143256995 107820,2020-09-03,WBA,37.27000045776367,38.33000183105469,36.7400016784668,32.22534942626953,8278000.0,3.0,-0.7675881494302743,37.24197646245268,31.748415650279256,41.465691087402085,-168.44770747054528,27.925798959529985,34.657286643981934,35.13633553187052,33.599998474121094,44.642033143256995 107821,2020-09-03,WMT,146.6999969482422,149.60000610351562,141.80999755859375,137.97918701171875,16005000.0,3.0,3.7320748043772483,139.98392711740004,117.70462955374255,64.36387236327398,213.3500810122062,44.98378958763237,127.23644739786783,122.64927520751954,33.599998474121094,44.642033143256995 107822,2020-09-04,AAPL,120.06999969482422,123.69999694824219,110.88999938964844,118.81240844726562,332607200.0,4.0,5.786654496282125,132.2493719488044,105.16280532780692,61.48249285745734,28.13572019437325,0.8036558342463243,113.10875040690104,101.84035046895345,30.75,18.56016211069399 107823,2020-09-04,AMGN,251.3300018310547,252.27000427246094,244.5800018310547,225.9841766357422,2910200.0,4.0,2.125527238605798,235.38435695933916,209.32732364368817,53.25055904614206,44.55374418940151,11.715777125138374,222.43869272867838,221.44989624023438,30.75,18.56016211069399 107824,2020-09-04,AXP,106.3499984741211,108.27999877929688,104.4800033569336,101.18944549560547,5235100.0,4.0,1.8690396799104008,101.75915513048916,90.79572005261632,57.83353584989295,158.549625830492,42.65152245084649,94.57498728434244,93.5490323384603,30.75,18.56016211069399 107825,2020-09-04,BA,171.30999755859375,172.8300018310547,164.0,171.0500030517578,18867300.0,4.0,-0.45379541732455664,180.8127883816624,166.16721344939228,49.02128402395801,-40.67347832277111,14.483287375308615,171.3550008138021,176.78616739908855,30.75,18.56016211069399 107826,2020-09-04,CAT,148.6999969482422,150.77999877929688,146.0399932861328,138.12562561035156,5129400.0,4.0,2.926306791296014,138.77063044397715,126.23893529088609,61.371511230336345,161.78539930149216,50.50036820554785,130.45840962727866,125.28267084757486,30.75,18.56016211069399 107827,2020-09-04,CRM,262.9800109863281,265.6700134277344,243.1999969482422,254.6999969482422,14374300.0,4.0,20.10642720398755,301.2608634047515,157.5211403794282,63.76225815459259,88.90352465265326,33.88477273853708,218.8173350016276,203.9181671142578,30.75,18.56016211069399 107828,2020-09-04,CSCO,41.20000076293945,41.43000030517578,40.439998626708984,36.96571731567383,34867400.0,4.0,-1.0479346692206306,42.67300696860308,35.03106903542524,39.520604917216644,-90.27015927099463,43.13888423332142,40.1213570912679,40.85348688761393,30.75,18.56016211069399 107829,2020-09-04,CVX,82.45999908447266,83.63999938964844,80.9000015258789,72.0004653930664,10516600.0,4.0,-1.0664912125587875,79.85215032825525,71.32785073986,44.21468324949017,-137.95507899797596,22.70704137269638,75.60888341267903,76.31446634928385,30.75,18.56016211069399 107830,2020-09-04,DIS,133.75,134.8800048828125,129.4199981689453,131.99000549316406,11248300.0,4.0,2.947895764300057,135.868971158228,126.34602594260208,57.528883028837456,58.42468462861882,26.22050637601715,127.49499918619792,121.75649973551432,30.75,18.56016211069399 107831,2020-09-04,GS,210.88999938964844,213.35000610351562,205.32000732421875,196.30514526367188,3668900.0,4.0,1.2719979011693567,198.01258466837055,185.3334236324107,54.64062205301733,96.05051442165647,32.825249671219716,190.15243021647134,189.5725980122884,30.75,18.56016211069399 107832,2020-09-04,HD,275.54998779296875,276.7699890136719,264.6700134277344,250.99847412109375,5253500.0,4.0,3.1627379724437787,272.10598889422573,251.96416033673128,52.418876092502764,-57.05246522962921,14.104815802697553,257.1488047281901,245.09179509480794,30.75,18.56016211069399 107833,2020-09-04,HON,168.72000122070312,169.66000366210938,164.5800018310547,157.28616333007812,3326500.0,4.0,4.040890666002355,162.09345764520037,144.1529748499168,58.7662752536631,100.80205132873411,31.107148127419926,149.31670939127605,143.57641042073567,30.75,18.56016211069399 107834,2020-09-04,IBM,118.88145446777344,119.83747863769531,115.90821838378906,100.72769927978516,6295037.0,4.0,0.207304171929664,105.26710753885166,100.3244589284335,49.097103788089285,-112.15035927119031,14.542769370543201,102.40837910970052,100.61971232096354,30.75,18.56016211069399 107835,2020-09-04,INTC,50.529998779296875,51.22999954223633,49.4900016784668,45.698402404785156,43318400.0,4.0,-0.3331955415026542,47.03904414372192,43.37407727046266,44.06029746744083,88.75640474870302,5.878289942997798,44.82684440612793,49.2293732325236,30.75,18.56016211069399 107836,2020-09-04,JNJ,150.1699981689453,150.9499969482422,147.1300048828125,137.21165466308594,7200100.0,4.0,1.1327559573524297,143.31818136477,134.14307199216358,51.59777079360092,-13.232431368681151,0.6887809730701535,137.50513407389323,134.8717128753662,30.75,18.56016211069399 107837,2020-09-04,JPM,104.05000305175781,105.20999908447266,101.37000274658203,94.18661499023438,26325500.0,4.0,0.8664566586356415,95.26144897547668,88.07583663853698,54.88071945152948,117.48863088000184,29.837141976195745,90.6227813720703,89.19219500223795,30.75,18.56016211069399 107838,2020-09-04,KO,50.939998626708984,51.470001220703125,50.279998779296875,46.21992492675781,21019500.0,4.0,0.7764584362515521,46.18739863061253,41.92384671545681,60.36816507001448,219.19739010103936,48.39947099616663,43.711508433024086,42.61064573923747,30.75,18.56016211069399 107839,2020-09-04,MCD,215.2899932861328,217.77999877929688,210.75999450683594,197.98387145996094,3828600.0,4.0,4.0372112960974675,203.09889573524305,189.1115672164171,61.471235260373795,83.0997187633194,41.435361590244995,192.22278391520183,183.66487681070964,30.75,18.56016211069399 107840,2020-09-04,MMM,168.17999267578125,169.11000061035156,163.89999389648438,146.36868286132812,3267000.0,4.0,2.12695727407808,148.24045131549812,140.94184085979484,56.52089810055033,78.84471469582748,22.431146906337606,141.56470692952473,139.3768112182617,30.75,18.56016211069399 107841,2020-09-04,MRK,81.63167572021484,82.9103012084961,80.39122009277344,73.38960266113281,9359688.0,4.0,1.1299981994217205,75.49684415021022,70.12434267840305,57.630650590726276,71.74468062157709,22.91792340091962,71.64669621785482,69.19678891499838,30.75,18.56016211069399 107842,2020-09-04,MSFT,215.10000610351562,218.36000061035156,205.19000244140625,208.52413940429688,59664100.0,4.0,4.02004777895624,226.19879311760045,193.9414534644308,53.40093077890607,-7.819144800396117,7.276713119018644,207.7022918701172,202.42993087768554,30.75,18.56016211069399 107843,2020-09-04,NKE,112.95999908447266,113.75,110.20999908447266,109.11408233642578,5157600.0,4.0,3.368198061838555,113.20570746643111,99.48086708801225,61.055088573555345,82.13541428092236,26.553849294854604,102.65948181152343,98.77388102213541,30.75,18.56016211069399 107844,2020-09-04,PG,137.80999755859375,139.19000244140625,136.1199951171875,127.35699462890625,7437700.0,4.0,2.3040427945086748,129.97876963832024,123.13997883580085,63.90385972558009,65.26224245751409,37.98715338015823,124.67831497192383,117.94588610331218,30.75,18.56016211069399 107845,2020-09-04,TRV,117.19999694824219,119.0,114.87999725341797,108.19490051269531,1460700.0,4.0,0.020516755114130092,112.0442059559021,103.42022962149048,51.79726144126027,42.99218824793947,30.17868330188735,107.47929458618164,107.3960703531901,30.75,18.56016211069399 107846,2020-09-04,UNH,316.4800109863281,317.8299865722656,306.6300048828125,297.9943542480469,2901000.0,4.0,1.5815467259127445,309.7778232667761,293.0971889402551,52.76035528119449,-1.5484395723641038,6.128082768133467,298.5352508544922,290.97440643310546,30.75,18.56016211069399 107847,2020-09-04,V,208.49000549316406,210.5,200.14999389648438,200.41725158691406,13243600.0,4.0,3.860510567006372,213.81943193207866,187.80678571928854,53.903241163330364,37.75825855861632,3.978195883986323,197.46116383870444,193.63873774210612,30.75,18.56016211069399 107848,2020-09-04,VZ,60.47999954223633,61.5,60.060001373291016,50.56319808959961,22250100.0,4.0,0.6607517407378509,50.601877427374795,48.51469438048654,62.998254731054544,172.0279667674089,45.76440904477696,49.08035494486491,47.54173590342204,30.75,18.56016211069399 107849,2020-09-04,WBA,37.119998931884766,37.540000915527344,36.54999923706055,32.05158233642578,6994400.0,4.0,-0.821626673201223,37.208819571090885,31.420296677993594,41.036900820043364,-169.6446342877425,29.882978094602237,34.565779813130696,35.087146282196045,30.75,18.56016211069399 107850,2020-09-04,WMT,144.02000427246094,145.0399932861328,140.10000610351562,136.3468017578125,11327400.0,4.0,3.741719066978277,140.81258948675608,118.154392782531,62.1646611572057,144.0883907367607,37.40731325562167,127.62234293619791,123.01889483133952,30.75,18.56016211069399 107938,2020-09-08,AAPL,113.94999694824219,118.98999786376953,112.68000030517578,110.81694793701172,231366600.0,1.0,4.4937471024140905,132.24270048988896,105.17856263266964,54.37264275494844,-7.022193320524092,0.8036558342463258,113.70401204427084,102.30319226582846,31.459999084472656,53.04127193844956 107939,2020-09-08,AMGN,246.22999572753906,246.99000549316406,239.52999877929688,219.41567993164062,3358600.0,1.0,1.4229152213157477,235.2417881859546,209.88790541756106,49.458965302104545,-26.069009129654273,0.5973906117169646,222.11171875,221.82486673990886,31.459999084472656,53.04127193844956 107940,2020-09-08,AXP,104.41999816894531,105.08000183105469,103.30000305175781,99.27425384521484,4517000.0,1.0,1.8609464045994883,102.00359456170669,90.74758952032455,55.49666633431617,104.3566311182472,34.5412090141037,94.82651646931966,93.58812268575032,31.459999084472656,53.04127193844956 107941,2020-09-08,BA,165.8000030517578,166.89999389648438,160.5,161.0800018310547,22622700.0,1.0,-1.317068673499449,181.24131756727297,163.90568408067622,45.61079054704878,-137.51339960290647,6.623615629837122,171.05066731770833,176.3123341878255,31.459999084472656,53.04127193844956 107942,2020-09-08,CAT,147.0,150.75999450683594,145.72000122070312,138.4425811767578,4775200.0,1.0,3.030114801423622,139.61169565782092,126.00376454725722,61.60504063537794,144.4036234872342,48.54837348696116,130.72655792236327,125.69103635152182,31.459999084472656,53.04127193844956 107943,2020-09-08,CRM,240.57000732421875,253.67999267578125,240.13999938964844,241.27000427246094,15229600.0,1.0,17.736333775252973,301.9939518820202,161.19905196319462,58.82913005570736,59.781737288284255,29.62714569759205,220.49433492024738,205.02083384195964,31.459999084472656,53.04127193844956 107944,2020-09-08,CSCO,40.04999923706055,40.61000061035156,39.970001220703125,36.223140716552734,29101800.0,1.0,-1.1245034606606836,41.89560097529247,35.108462821704606,37.616767703119464,-102.92100186594298,47.06848727506501,39.904319763183594,40.78228219350179,31.459999084472656,53.04127193844956 107945,2020-09-08,CVX,80.5,80.58000183105469,78.04000091552734,69.39920043945312,14942500.0,1.0,-1.3549696900914938,80.126525607068,70.21994884971912,41.19819789578177,-208.28395395515358,34.34169386578494,75.29321212768555,76.13713862101237,31.459999084472656,53.04127193844956 107946,2020-09-08,DIS,131.99000549316406,137.13999938964844,130.86000061035156,134.1999969482422,17257300.0,1.0,2.9013188416221283,136.19943137353462,126.5565660935064,59.25257742567511,82.1382853740799,33.362706553716414,128.0913324991862,122.06833305358887,31.459999084472656,53.04127193844956 107947,2020-09-08,GS,209.50999450683594,209.9600067138672,201.27000427246094,188.43209838867188,4574700.0,1.0,0.8512167464492677,197.8341905946982,184.9869504575479,49.90120450232616,-9.545346868379532,19.167754663632515,190.17357788085937,189.60228983561197,31.459999084472656,53.04127193844956 107948,2020-09-08,HD,267.1099853515625,271.0400085449219,262.80999755859375,250.626220703125,5241200.0,1.0,2.1037158343144142,272.6331519552159,251.06200032749894,52.18052282752622,-80.99315463155799,17.806785778539385,257.2494201660156,245.52743759155274,31.459999084472656,53.04127193844956 107949,2020-09-08,HON,165.19000244140625,166.44000244140625,163.3000030517578,155.0027313232422,2796800.0,1.0,3.6827713078023976,162.24102012095204,144.546690450337,56.73452054317758,69.01533049909808,25.211407427310334,149.76829935709637,143.89994277954102,31.459999084472656,53.04127193844956 107950,2020-09-08,IBM,116.78776550292969,117.46653747558594,115.40152740478516,99.8299560546875,5449974.0,1.0,-0.01734778354371258,105.19022593256037,99.91541066411932,47.91954248126589,-180.40654316313072,11.46213571898004,102.31589177449544,100.63173141479493,31.459999084472656,53.04127193844956 107951,2020-09-08,INTC,49.2599983215332,49.900001525878906,48.849998474121094,44.630767822265625,39752700.0,1.0,-0.40345751048912604,47.038734102044465,43.346099424566866,41.939712553148034,-0.4641973296051104,1.0528192785252724,44.81694018046061,49.07698783874512,31.459999084472656,53.04127193844956 107952,2020-09-08,JNJ,150.25,150.88999938964844,146.89999389648438,135.98348999023438,8756800.0,1.0,0.7741780445440156,143.3025598964316,134.17796225933012,49.634723553570886,-31.283436939258298,2.397969029122581,137.5375493367513,134.96482251485187,31.459999084472656,53.04127193844956 107953,2020-09-08,JPM,102.9800033569336,103.56999969482422,99.4800033569336,90.91119384765625,22108600.0,1.0,0.72092081026193,95.24453356079526,88.02724378295473,50.940040921389546,40.08305226504845,18.277219775650835,90.71437149047851,89.2075678507487,31.459999084472656,53.04127193844956 107954,2020-09-08,KO,50.93000030517578,51.040000915527344,49.36000061035156,45.10607147216797,17776700.0,1.0,0.7447527073860698,46.29262403925753,42.00788331547879,56.060896457040954,134.4998037850325,30.61351900559063,43.75165481567383,42.67418607076009,31.459999084472656,53.04127193844956 107955,2020-09-08,MCD,211.17999267578125,216.3000030517578,211.05999755859375,199.7137451171875,4107600.0,1.0,3.879232882565475,203.09356645053344,190.11249739224002,62.799415647291575,79.80610716580323,41.435361590245,192.64358520507812,184.06244455973308,31.459999084472656,53.04127193844956 107956,2020-09-08,MMM,165.5800018310547,165.6300048828125,161.8800048828125,144.07301330566406,2863900.0,1.0,1.865076548439049,148.04151311183537,141.4221084091607,53.96240541733991,38.276816872153844,11.718600441269102,141.60598449707032,139.51951217651367,31.459999084472656,53.04127193844956 107957,2020-09-08,MRK,82.00381469726562,82.00381469726562,79.19847106933594,71.74513244628906,9095592.0,1.0,0.9211341120809209,75.22162882393967,70.60791371756424,53.13849899914929,25.801439295301396,8.962812318661232,71.7729726155599,69.29766654968262,31.459999084472656,53.04127193844956 107958,2020-09-08,MSFT,206.5,210.02999877929688,202.1999969482422,197.24388122558594,52924300.0,1.0,2.3746896189097413,226.59918554970778,193.04587823203047,47.79046134948285,-92.80859778016513,12.37238408592756,207.67963358561198,202.6792958577474,31.459999084472656,53.04127193844956 107959,2020-09-08,NKE,111.29000091552734,113.83999633789062,110.54000091552734,109.42473602294922,5300100.0,1.0,3.2047973544755024,113.39826854157069,100.02055470061681,61.35253725993453,80.63761649875663,26.92420050066111,103.16832122802734,99.04089266459147,31.459999084472656,53.04127193844956 107960,2020-09-08,PG,138.52000427246094,138.63999938964844,135.0399932861328,125.49220275878906,6847500.0,1.0,1.987187119337321,129.85230461335385,123.43630012297427,59.72174578981451,33.64645692882801,26.64008078930874,124.97433598836263,118.26967926025391,31.459999084472656,53.04127193844956 107961,2020-09-08,TRV,116.30999755859375,116.44000244140625,112.66000366210938,105.56822967529297,1686800.0,1.0,-0.13245706909549426,111.6814910981888,103.2835967924362,49.11735849322302,-60.697440730549616,17.491717132564027,107.38988291422525,107.40241254170736,31.459999084472656,53.04127193844956 107962,2020-09-08,UNH,311.0299987792969,311.4599914550781,303.8299865722656,293.4575500488281,2594500.0,1.0,0.9421330798134022,309.77513446353913,291.9680723235702,50.480300092108536,-65.95453257237773,0.30878935313314193,298.8106404622396,291.3456715901693,31.459999084472656,53.04127193844956 107963,2020-09-08,V,200.77999877929688,202.25,199.2100067138672,195.97137451171875,14186900.0,1.0,2.9189799286492075,213.6055668442177,188.37583574367292,50.816654767468734,-13.542332484596649,1.1952066911270856,197.57564849853514,193.77175877888996,31.459999084472656,53.04127193844956 107964,2020-09-08,VZ,60.79999923706055,60.79999923706055,59.619998931884766,50.12846374511719,18469700.0,1.0,0.6312941276560409,50.66579120373996,48.531875727412384,60.1372263927074,120.83931269017985,34.77114510515648,49.16646614074707,47.598276392618814,31.459999084472656,53.04127193844956 107965,2020-09-08,WBA,36.900001525878906,37.220001220703125,36.029998779296875,31.365192413330078,8261200.0,1.0,-0.9093560327194155,36.97099988777162,31.11309911888122,39.37317014929102,-174.27628139064862,35.04336758766238,34.47057704925537,35.01721162796021,31.459999084472656,53.04127193844956 107966,2020-09-08,WMT,141.41000366210938,141.89999389648438,138.25999450683594,132.16558837890625,11322300.0,1.0,3.3730903528415013,141.0402590832584,118.60544480468108,57.003698306196966,85.69478989252532,29.61623541786193,127.86981506347657,123.3560634613037,31.459999084472656,53.04127193844956 107967,2020-09-09,AAPL,117.26000213623047,119.13999938964844,115.26000213623047,115.23705291748047,176940500.0,2.0,3.782175642954712,131.68020358690939,106.52145504346171,57.202959695219164,7.416454050866093,0.413831317051938,114.49751358032226,102.82258440653483,28.809999465942383,17.986842287388487 107968,2020-09-09,AMGN,242.63999938964844,247.49000549316406,241.82000732421875,223.4095458984375,2244300.0,2.0,1.1748191570145536,234.80486369258767,211.46032795780297,51.62549629139631,9.69843957604224,1.6335257959061198,221.86907145182292,222.2380854288737,28.809999465942383,17.986842287388487 107969,2020-09-09,AXP,104.56999969482422,104.70999908447266,102.69000244140625,99.37957763671875,2474700.0,2.0,1.8418000508479508,102.07934706958385,90.7216317817345,55.59873385711697,91.4877913159015,30.443002309417544,95.12528762817382,93.59290288289388,28.809999465942383,17.986842287388487 107970,2020-09-09,BA,161.61000061035156,163.05999755859375,157.0,160.77999877929688,21951400.0,2.0,-2.0023449019989243,181.01078400246445,162.2012170351332,45.51222744813442,-157.5317707243176,0.6663019248098689,170.7153340657552,175.8096674601237,28.809999465942383,17.986842287388487 107971,2020-09-09,CAT,149.8000030517578,155.47999572753906,149.2100067138672,142.32960510253906,5345100.0,2.0,3.3869906233645395,141.30851820545385,125.25400315685081,64.34003745120212,191.16943307751703,57.284070024258625,131.18206685384115,126.15709215799967,28.809999465942383,17.986842287388487 107972,2020-09-09,CRM,246.39999389648438,253.4499969482422,242.9600067138672,250.42999267578125,9988600.0,2.0,16.40801083305911,302.81401823899864,166.2229843244779,60.96025113035193,63.02251085140486,29.627145697592045,222.52533467610678,206.21783370971679,28.809999465942383,17.986842287388487 107973,2020-09-09,CSCO,40.099998474121094,40.47999954223633,39.720001220703125,36.34086990356445,23351600.0,2.0,-1.162286898173626,41.063062834424436,35.30166189702087,38.105782999552865,-99.97416774439672,49.06980874523195,39.718676249186196,40.70884666442871,28.809999465942383,17.986842287388487 107974,2020-09-09,CVX,79.97000122070312,81.06999969482422,79.68000030517578,70.33073425292969,9269800.0,2.0,-1.4912339515837658,80.06418735704223,69.55144298353393,42.647712964986255,-160.80142510608323,30.7375220142425,75.06432469685872,75.99208475748698,28.809999465942383,17.986842287388487 107975,2020-09-09,DIS,134.27999877929688,135.5500030517578,132.25999450683594,133.36000061035156,8891800.0,2.0,2.764755233178107,136.4021254159266,126.6408715628332,58.32188075022759,76.95296296415623,33.36270655371643,128.66399917602538,122.33966636657715,28.809999465942383,17.986842287388487 107976,2020-09-09,GS,204.19000244140625,204.8300018310547,202.02999877929688,188.19012451171875,4681400.0,2.0,0.49254166642498376,197.37062874616777,184.74604453264084,49.763966865103725,-42.9088930411491,19.167754663632515,190.22982838948568,189.55810953776043,28.809999465942383,17.986842287388487 107977,2020-09-09,HD,272.4599914550781,279.739990234375,271.75,257.8677673339844,4754700.0,2.0,1.8276969008136916,272.422117120937,251.60460864810597,56.1894485892867,-11.550598994283382,3.078862669410996,257.65747019449867,246.10059331258137,28.809999465942383,17.986842287388487 107978,2020-09-09,HON,165.25,167.5500030517578,164.86000061035156,156.39923095703125,2807500.0,2.0,3.4716262394545367,162.52000868662967,144.868879863175,57.66063246581667,79.61466902094692,28.2042779551534,150.22734375,144.2135971069336,28.809999465942383,17.986842287388487 107979,2020-09-09,IBM,116.75907897949219,118.26004028320312,115.95602416992188,100.69474792480469,3944152.0,2.0,-0.1241732087793821,104.98059302820941,99.75524147496442,49.135245032532644,-117.74648150106357,15.276694057559181,102.29938303629557,100.66168670654297,28.809999465942383,17.986842287388487 107980,2020-09-09,INTC,49.529998779296875,49.970001220703125,49.040000915527344,45.27865219116211,33437300.0,2.0,-0.40222517174333206,47.01261842320691,43.502703689830206,43.6424910507808,27.47594898452975,0.2852622849353059,44.83860181172689,48.92376893361409,28.809999465942383,17.986842287388487 107981,2020-09-09,JNJ,148.14999389648438,151.10000610351562,148.1199951171875,138.2366485595703,6960700.0,2.0,0.6641575366833763,143.09529516916965,134.7270513274124,53.02638291490492,6.656875383507059,0.7063725050528941,137.65577189127603,135.10924441019694,28.809999465942383,17.986842287388487 107982,2020-09-09,JPM,100.80000305175781,101.69000244140625,99.55999755859375,91.77555084228516,13434000.0,2.0,0.6676329307912283,94.85907344567121,88.14430256140886,51.88322611079467,26.764846205343282,18.277219775650835,90.82203572591146,89.21662254333496,28.809999465942383,17.986842287388487 107983,2020-09-09,KO,49.599998474121094,50.7599983215332,49.54999923706055,45.45018768310547,15252300.0,2.0,0.738875692111705,46.43983011993379,42.065334598694136,57.04050702348741,127.96032862997752,30.61351900559063,43.81232744852702,42.732896677652995,28.809999465942383,17.986842287388487 107984,2020-09-09,MCD,215.0,218.1699981689453,214.44000244140625,201.7054443359375,3213200.0,2.0,3.8701348280738443,203.37693348736417,190.94209117083898,64.26658136093073,101.98094012485495,46.81615317050996,193.28602650960286,184.48824971516927,28.809999465942383,17.986842287388487 107985,2020-09-09,MMM,164.0,167.33999633789062,164.0,146.30686950683594,2721700.0,2.0,1.8168442632205881,148.16966090339093,141.6289276586208,55.96874872527231,65.86674707819144,18.19576895652815,141.95243174235026,139.65773544311523,28.809999465942383,17.986842287388487 107986,2020-09-09,MRK,79.9332046508789,81.88931274414062,79.8282470703125,73.07965087890625,8862307.0,2.0,0.8534542136371783,74.81086307871902,71.36048701893722,56.0166340267617,44.812289642522586,8.962812318661237,71.92192179361979,69.4535031636556,28.809999465942383,17.986842287388487 107987,2020-09-09,MSFT,207.60000610351562,214.83999633789062,206.6999969482422,205.6432342529297,45679000.0,2.0,1.7285632151410653,226.11504600903004,194.34760963061842,51.69935084731451,-31.11495082680901,2.669709662906392,207.99618021647134,203.04923146565756,28.809999465942383,17.986842287388487 107988,2020-09-09,NKE,113.0199966430664,116.20999908447266,112.83000183105469,111.54100799560547,5997900.0,2.0,3.209074366702353,113.80075886608044,100.59002940296251,63.3264696751288,103.76491781465577,36.00782737501279,103.77805353800456,99.32041308085124,28.809999465942383,17.986842287388487 107989,2020-09-09,PG,136.4199981689453,139.55999755859375,136.27000427246094,127.53236389160156,6002900.0,2.0,1.8790402605603447,129.59712237634315,124.14566860876428,62.49931762718774,66.57653038951499,31.750656462246297,125.29035873413086,118.61111551920573,28.809999465942383,17.986842287388487 107990,2020-09-09,TRV,114.20999908447266,115.4000015258789,112.93000030517578,106.26020812988281,957600.0,2.0,-0.19559831312041354,111.05174485456998,103.40894163834996,49.82483376480113,-58.085469912152256,17.491717132564034,107.37303822835287,107.39677480061849,28.809999465942383,17.986842287388487 107991,2020-09-09,UNH,309.67999267578125,315.32000732421875,308.4200134277344,298.013427734375,2195600.0,2.0,0.793863251319749,309.69288593598475,291.7131687515153,52.6078949114132,-15.024156656399851,7.921145286136812,299.19554850260414,291.77495625813805,28.809999465942383,17.986842287388487 107992,2020-09-09,V,204.35000610351562,206.2899932861328,201.9499969482422,199.8297119140625,7532600.0,2.0,2.4558363446116687,213.42853602647065,189.19806156874418,53.221440628844235,23.517149008627317,12.014585664232245,197.82428538004558,193.97723388671875,28.809999465942383,17.986842287388487 107993,2020-09-09,VZ,60.119998931884766,60.75,59.970001220703125,50.19534683227539,15896200.0,2.0,0.6063559690586331,50.71063907030873,48.6149415266151,60.42328106410825,125.52055463236368,34.77114510515649,49.23780784606934,47.661167526245116,28.809999465942383,17.986842287388487 107994,2020-09-09,WBA,36.09000015258789,36.27000045776367,35.22999954223633,30.713563919067383,9506300.0,2.0,-1.0197085899159433,36.92010348904022,30.64057155978791,37.865505834198004,-188.37584914346513,42.056517992894946,34.32960192362467,34.93512795766195,28.809999465942383,17.986842287388487 107995,2020-09-09,WMT,140.08999633789062,142.61000061035156,139.4499969482422,133.5402374267578,11223000.0,2.0,3.155497519624589,141.26764727355092,119.35396069764046,58.18439489638571,93.16207369001208,31.22475167181346,128.14567947387695,123.71075541178385,28.809999465942383,17.986842287388487 107996,2020-09-10,AAPL,120.36000061035156,120.5,112.5,111.47505950927734,182274400.0,3.0,2.881472881265708,131.64149752094843,106.60731000468633,54.240566668996244,-16.66239781528147,7.453169858887783,115.10719579060873,103.24214134216308,29.709999084472656,9.449254428362513 107997,2020-09-10,AMGN,244.55999755859375,246.13999938964844,238.89999389648438,218.92442321777344,2126400.0,3.0,0.6092660818878244,234.79016213990474,211.52309622191166,49.176530281261854,-30.51247143028053,4.575951112303635,221.6703135172526,222.46976420084636,29.709999084472656,9.449254428362513 107998,2020-09-10,AXP,104.19000244140625,105.11000061035156,102.30999755859375,98.41240692138672,3288900.0,3.0,1.728656952516431,102.18790357782756,90.71745378301229,54.413239415238365,79.14239124601883,31.8971184526873,95.31936086018881,93.5550308227539,29.709999084472656,9.449254428362513 107999,2020-09-10,BA,160.9600067138672,163.77999877929688,157.57000732421875,157.69000244140625,14532600.0,3.0,-2.7629189210595655,181.80039262901715,159.6366084085805,44.487887562921394,-152.92003543779364,0.8247791965390902,170.43800099690756,175.14166742960612,29.709999084472656,9.449254428362513 108000,2020-09-10,CAT,152.00999450683594,153.25,148.75,139.69163513183594,4387000.0,3.0,3.4175596528819483,142.1398731041005,125.10218164443468,61.275631487658586,145.93130840815104,54.55034910419686,131.47196400960286,126.47894999186198,29.709999084472656,9.449254428362513 108001,2020-09-10,CRM,254.80999755859375,256.510009765625,246.97000122070312,247.8000030517578,5945000.0,3.0,14.97051635468813,302.85026653167245,171.70473682526114,60.03721021656068,60.93554197133663,32.094716122543836,224.3316680908203,207.3398338317871,29.709999084472656,9.449254428362513 108002,2020-09-10,CSCO,40.029998779296875,40.63999938964844,39.41999816894531,35.833736419677734,25108800.0,3.0,-1.2190989644761743,39.4535918786662,36.13867305968829,36.819622119991955,-101.46523082988786,51.42571665526946,39.5031483968099,40.61003704071045,29.709999084472656,9.449254428362513 108003,2020-09-10,CVX,80.62999725341797,80.88999938964844,78.05000305175781,68.6785888671875,11845900.0,3.0,-1.7127946550163102,79.9236391718071,68.7006383245308,40.80231597466288,-178.57536636964076,36.769727230747485,74.75264409383138,75.77906773885091,29.709999084472656,9.449254428362513 108004,2020-09-10,DIS,133.5800018310547,136.75,132.74000549316406,133.22000122070312,9853400.0,3.0,2.6150857284345648,136.5317403008802,126.65425747133662,58.16436285587686,85.22195617887776,37.05951206768671,129.25099919637043,122.58599967956543,29.709999084472656,9.449254428362513 108005,2020-09-10,GS,203.72999572753906,205.35000610351562,199.5500030517578,186.1334686279297,2510300.0,3.0,0.04185169942081757,196.73927960468274,184.36828417705556,48.58902390175925,-71.14253027801757,11.169434575962736,190.18792266845702,189.42908350626627,29.709999084472656,9.449254428362513 108006,2020-09-10,HD,278.010009765625,280.9800109863281,271.1700134277344,253.82810974121094,3156300.0,3.0,1.2683624081823268,272.6958215889627,250.64185236123254,53.5964875003581,-26.39625563002009,5.6280108204117205,257.9500005086263,246.47386118570964,29.709999084472656,9.449254428362513 108007,2020-09-10,HON,167.3000030517578,167.3000030517578,163.82000732421875,155.0027313232422,2814900.0,3.0,3.1552348192278146,162.61966129241088,145.2504543692102,56.41148772256075,64.16865333954617,23.2639075200525,150.55945892333983,144.46519419352214,29.709999084472656,9.449254428362513 108008,2020-09-10,IBM,117.14149475097656,118.14531707763672,114.95220184326172,99.29460906982422,4161406.0,3.0,-0.31814525164018903,104.89300572897378,99.33713037942465,47.28651862463839,-150.87581934279874,8.930176222467901,102.21316909790039,100.62088305155436,29.709999084472656,9.449254428362513 108009,2020-09-10,INTC,50.0,50.09000015258789,48.709999084472656,44.67638397216797,32649100.0,3.0,-0.44472008994779344,47.013945428896236,43.48038860125513,42.44540503039318,-0.39979160106986567,3.9614011871145696,44.87553571065267,48.75598036448161,29.709999084472656,9.449254428362513 108010,2020-09-10,JNJ,149.25,149.77999877929688,146.52000427246094,135.66029357910156,6191800.0,3.0,0.3648691912089248,143.20571931750993,134.4540585145213,49.11414885783901,-58.571240450804666,12.481206128425782,137.69698384602864,135.1616507212321,29.709999084472656,9.449254428362513 108011,2020-09-10,JPM,101.4000015258789,102.41999816894531,99.63999938964844,90.8293228149414,15922800.0,3.0,0.5427922375056795,94.5700717182515,88.15034530445358,50.77770068337998,23.354489647456962,21.36713189068147,90.82658513387044,89.19774233500162,29.709999084472656,9.449254428362513 108012,2020-09-10,KO,50.349998474121094,50.68000030517578,49.95000076293945,45.27812957763672,15439500.0,3.0,0.7121255242427011,46.54878726434419,42.09855083990386,56.390228539287726,117.6068470570963,30.61351900559062,43.872094599405926,42.78164609273275,29.709999084472656,9.449254428362513 108013,2020-09-10,MCD,215.72000122070312,219.47999572753906,215.72000122070312,203.13613891601562,3325600.0,3.0,3.9330321042695573,203.9102873200758,191.56994491869372,65.28401327651795,112.68681935212945,50.239782098827376,193.97708689371746,184.9250394185384,29.709999084472656,9.449254428362513 108014,2020-09-10,MMM,166.24000549316406,166.6699981689453,162.75,144.05532836914062,2054200.0,3.0,1.57874053859544,148.16453028286722,141.66687230502342,53.53605776372754,42.133208147748846,11.78682635644281,142.19699452718098,139.73014144897462,29.709999084472656,9.449254428362513 108015,2020-09-10,MRK,80.84923553466797,80.99236297607422,79.46565246582031,71.95176696777344,6907578.0,3.0,0.700729032901279,74.69899234120702,71.5489843433633,53.16194432811724,9.791350967497072,4.8285564810537,72.04303258260092,69.54821039835612,29.709999084472656,9.449254428362513 108016,2020-09-10,MSFT,213.39999389648438,214.74000549316406,204.11000061035156,199.88145446777344,35461500.0,3.0,0.7430109419748874,226.31969248318205,193.82027028537266,49.091151202030574,-66.98960280875896,7.277927332858106,208.0546447753906,203.24821395874022,29.709999084472656,9.449254428362513 108017,2020-09-10,NKE,115.9000015258789,118.2300033569336,114.0,111.43421173095703,5032800.0,3.0,3.167335294011238,114.04280210339365,101.29958757556142,63.15806739651482,110.9527865336624,42.51789512578953,104.36162414550782,99.57878087361654,29.709999084472656,9.449254428362513 108018,2020-09-10,PG,138.1199951171875,138.72000122070312,136.50999450683594,126.19381713867188,5242500.0,3.0,1.6661175930733236,129.53887174299484,124.3183883888411,59.70486522929688,44.00504832298831,31.7506564622463,125.54853134155273,118.90822639465333,29.709999084472656,9.449254428362513 108019,2020-09-10,TRV,113.7300033569336,114.94999694824219,111.7699966430664,104.54893493652344,950200.0,3.0,-0.37935072983960083,110.65067842905327,103.23286420400336,48.113409135911695,-97.0745514886068,11.03076855252976,107.24284311930339,107.34250564575196,29.709999084472656,9.449254428362513 108020,2020-09-10,UNH,312.7300109863281,314.44000244140625,303.7200012207031,290.926513671875,2421200.0,3.0,0.10331268268430449,309.2041559642811,290.5142278247814,49.20587943032371,-78.84965294732449,2.4917684148020576,299.12932739257815,291.97961171468097,29.709999084472656,9.449254428362513 108021,2020-09-10,V,204.86000061035156,207.0,200.4499969482422,197.36195373535156,7243000.0,3.0,1.8681296209857692,213.28418962569225,189.64598005204215,51.55364297317974,9.276767715932996,7.349098154597438,197.93069152832032,194.12332763671876,29.709999084472656,9.449254428362513 108022,2020-09-10,VZ,60.22999954223633,60.25,59.40999984741211,49.76896667480469,15811200.0,3.0,0.5458942542446579,50.70122349824608,48.702107876875985,57.69299262635193,73.54087768749065,21.450206846711104,49.295772552490234,47.706342442830405,29.709999084472656,9.449254428362513 108023,2020-09-10,WBA,35.70000076293945,35.70000076293945,34.5099983215332,30.122753143310547,7892700.0,3.0,-1.1416767397466359,36.86007088811457,30.120675953316088,36.55271507510551,-189.78444447087415,47.508859117512095,34.15518964131673,34.83374894460042,29.709999084472656,9.449254428362513 108024,2020-09-10,WMT,140.05999755859375,140.5399932861328,136.58999633789062,130.60003662109375,11236400.0,3.0,2.7145127852321878,141.28037617012134,119.86244762138259,54.851626523795936,50.35101084866426,19.468380120758653,128.35744501749676,123.99156748453775,29.709999084472656,9.449254428362513 108025,2020-09-11,AAPL,114.56999969482422,115.2300033569336,110.0,110.01148986816406,180860300.0,4.0,2.026204787417541,131.86415685342362,106.08899332357834,53.13315673612624,-57.98940427738855,13.381568887775186,115.63050740559896,103.63930727640788,26.8700008392334,16.588186904055387 108026,2020-09-11,AMGN,241.6999969482422,245.49000549316406,241.07000732421875,221.26251220703125,1899400.0,4.0,0.34573996140869667,234.7000270328055,212.00897565274136,50.44424798575218,-10.11686001174696,4.575951112303634,221.6311274210612,222.75396677652995,26.8700008392334,16.588186904055387 108027,2020-09-11,AXP,102.91000366210938,103.8499984741211,102.01000213623047,98.9773941040039,2604400.0,4.0,1.665382483177524,102.43583642999917,90.75105627019613,54.99316439209814,67.89420112430552,29.722957040779985,95.59738388061524,93.55294901529948,26.8700008392334,16.588186904055387 108028,2020-09-11,BA,158.0,161.36000061035156,156.32000732421875,160.22999572753906,14722400.0,4.0,-3.1247034439819004,181.84116268635464,158.14583835124304,45.53036889570064,-152.59888600990232,1.872635793258982,170.38066762288412,174.60316747029623,26.8700008392334,16.588186904055387 108029,2020-09-11,CAT,150.47999572753906,154.39999389648438,150.24000549316406,143.3922882080078,3237100.0,4.0,3.6977719908835525,143.70939395736443,124.75936824966685,63.7791748178508,160.7627307111487,56.567681717826815,132.00328903198243,126.89147567749023,26.8700008392334,16.588186904055387 108030,2020-09-11,CRM,250.72000122070312,251.3000030517578,239.4499969482422,243.10000610351562,5455200.0,4.0,13.298741535538397,302.19676564129566,177.15423838702463,58.402384059691485,43.618108824555705,20.953294020401948,226.0450017293294,208.36816736857097,26.8700008392334,16.588186904055387 108031,2020-09-11,CSCO,39.77000045776367,40.04999923706055,39.52000045776367,36.114471435546875,21853000.0,4.0,-1.2273221608606733,39.42994818229333,35.905131773761354,38.0176583214843,-99.36342267935466,51.42571665526946,39.305128479003905,40.520548566182455,26.8700008392334,16.588186904055387 108032,2020-09-11,CVX,78.23999786376953,78.69000244140625,77.06999969482422,68.27434539794922,13732400.0,4.0,-1.899110415593384,79.8040395795228,67.86642856012566,40.36027131735723,-188.0346371459809,40.1213451591405,74.53722203572592,75.59526507059734,26.8700008392334,16.588186904055387 108033,2020-09-11,DIS,133.74000549316406,133.74000549316406,131.08999633789062,131.75,7165300.0,4.0,2.350756694537438,136.56255263166966,126.70244446916044,56.50663723481379,47.5048247344745,26.726067359253236,129.78733240763347,122.82099965413411,26.8700008392334,16.588186904055387 108034,2020-09-11,GS,200.24000549316406,201.91000366210938,198.9499969482422,186.9803466796875,2376400.0,4.0,-0.24417269452396795,196.55478664322578,183.9743118675164,49.10093447931867,-97.24622923922787,9.272641751907598,190.2682896931966,189.3665896097819,26.8700008392334,16.588186904055387 108035,2020-09-11,HD,273.9800109863281,277.9800109863281,273.4599914550781,257.2068786621094,3729200.0,4.0,1.085214529774305,272.69172431061764,250.2873650448511,55.378152187859534,-22.697439399657654,5.6280108204117285,258.30423024495445,246.88955307006836,26.8700008392334,16.588186904055387 108036,2020-09-11,HON,164.50999450683594,167.4499969482422,164.27000427246094,157.05972290039062,2116700.0,4.0,3.0354832076064326,162.8731343856036,145.701839674455,57.80437425304069,69.94721509068886,23.71710855274879,151.12965596516926,144.76311543782552,26.8700008392334,16.588186904055387 108037,2020-09-11,IBM,116.05162811279297,117.30401611328125,115.42064666748047,100.03585052490234,3711313.0,4.0,-0.40736169049483806,104.86287218012257,99.07323469243602,48.35079640925344,-139.54266527855725,8.9301762224679,102.21724268595378,100.60598297119141,26.8700008392334,16.588186904055387 108038,2020-09-11,INTC,49.2599983215332,50.04999923706055,48.95000076293945,44.96839904785156,29333600.0,4.0,-0.44965114415661844,46.997273471759925,43.56276185233675,43.22649332702167,11.130368862580918,3.9614011871145607,44.92462031046549,48.591699282328285,26.8700008392334,16.588186904055387 108039,2020-09-11,JNJ,147.0500030517578,148.52999877929688,146.6300048828125,136.46368408203125,3934700.0,4.0,0.19031409807993782,143.14761808300915,134.5822052202135,50.29707870454529,-64.82178840709238,12.4812061284258,137.75580139160155,135.2341729482015,26.8700008392334,16.588186904055387 108040,2020-09-11,JPM,99.97000122070312,101.36000061035156,99.58999633789062,91.95751190185547,13784300.0,4.0,0.5287949008391593,94.41498817835809,88.18714881505012,52.038211215815,20.387931989909664,21.032055913311808,90.94941329956055,89.2364107767741,26.8700008392334,16.588186904055387 108041,2020-09-11,KO,50.400001525878906,51.20000076293945,50.099998474121094,46.23802947998047,18272300.0,4.0,0.7596252365067429,46.812582306949025,42.077447218807805,59.08238552709783,136.1696511806145,35.91626054496817,43.97381960550944,42.8492613474528,26.8700008392334,16.588186904055387 108042,2020-09-11,MCD,217.69000244140625,219.17999267578125,216.27999877929688,203.84678649902344,3616500.0,4.0,3.9941795540158864,204.4502483641842,192.21856419685096,65.7846041942252,112.89063045741023,50.239782098827376,194.7166254679362,185.36639124552408,26.8700008392334,16.588186904055387 108043,2020-09-11,MMM,163.44000244140625,166.6999969482422,163.05999755859375,146.7218780517578,1698500.0,4.0,1.5869169052250527,148.3428977947651,141.64797439761773,55.885248252351374,56.98932001199424,11.909364546177661,142.6509002685547,139.85355224609376,26.8700008392334,16.588186904055387 108044,2020-09-11,MRK,80.0,80.99236297607422,79.9427490234375,72.73526000976562,7171254.0,4.0,0.6355879056699507,74.64883510289489,71.68007267298402,54.816626366026505,22.602069395500973,4.828556481053688,72.20059153238932,69.6657335917155,26.8700008392334,16.588186904055387 108045,2020-09-11,MSFT,207.1999969482422,208.6300048828125,201.24000549316406,198.57725524902344,33620100.0,4.0,-0.14165144267923324,226.60166262917897,193.132761198946,48.51800005074581,-109.53912256359651,12.201901652180268,208.07481384277344,203.41461791992188,26.8700008392334,16.588186904055387 108046,2020-09-11,NKE,116.76000213623047,119.25,116.41999816894531,114.55037689208984,8565200.0,4.0,3.3471217280443426,114.94411283663071,101.53557390042984,65.89560852376616,133.73360965435134,45.51005747065335,105.05391006469726,99.88634071350097,26.8700008392334,16.588186904055387 108047,2020-09-11,PG,137.69000244140625,138.66000366210938,137.16000366210938,127.52311706542969,4398000.0,4.0,1.5863517640647729,129.54943409772233,124.52568492083236,61.4744952238145,60.33071643365637,31.75065646224631,125.75531539916992,119.23054987589518,26.8700008392334,16.588186904055387 108048,2020-09-11,TRV,112.5199966430664,114.06999969482422,111.6500015258789,106.04515075683594,1040100.0,4.0,-0.3996369654796865,109.98344162344479,103.43452407479741,49.676837536387794,-84.63707444464531,10.35969912877744,107.19098561604818,107.33374760945638,26.8700008392334,16.588186904055387 108049,2020-09-11,UNH,305.07000732421875,306.4599914550781,297.2900085449219,289.13311767578125,3085900.0,4.0,-0.5819572460794689,308.8183674108534,289.10462758426377,48.38674708685471,-156.52760746840818,14.549254462021837,299.0494883219401,292.1607182820638,26.8700008392334,16.588186904055387 108050,2020-09-11,V,201.5800018310547,202.41000366210938,198.91000366210938,196.519775390625,7439000.0,4.0,1.319204090691187,213.07692976966771,190.156815042344,50.989534649106034,-20.373164459740188,2.656636324997639,198.1563461303711,194.24430313110352,26.8700008392334,16.588186904055387 108051,2020-09-11,VZ,59.58000183105469,59.959999084472656,59.36000061035156,49.98633575439453,13924800.0,4.0,0.5096429312751383,50.69133168315912,48.81817606830572,58.67771231227677,65.35158488674851,20.315205451647817,49.365163294474286,47.75886065165202,26.8700008392334,16.588186904055387 108052,2020-09-11,WBA,34.709999084472656,35.25,33.880001068115234,30.148818969726562,9634500.0,4.0,-1.2221459451734304,36.8156196706513,29.658241260745186,36.65295124937769,-177.7111328565407,51.755049067475014,33.996534983317055,34.73280436197917,26.8700008392334,16.588186904055387 108053,2020-09-11,WMT,137.0500030517578,138.44000244140625,135.5500030517578,130.49502563476562,9626600.0,4.0,2.3297003615397784,141.28119913445587,120.32460683478243,54.735788539858866,31.43917659682988,15.447955753105347,128.58377431233723,124.28045336405437,26.8700008392334,16.588186904055387 108112,2020-09-14,AAPL,114.72000122070312,115.93000030517578,112.80000305175781,113.31184387207031,140150100.0,0.0,1.5963083975356511,131.8434851184928,106.15411162222985,55.26381375285367,-38.35738641670897,11.248572306148592,115.93471705118814,104.09090716044108,25.850000381469727,14.88765671423131 108113,2020-09-14,AMGN,244.83999633789062,247.83999633789062,244.25,224.48304748535156,2086500.0,0.0,0.3922423682906526,234.75159018851392,212.59788338326345,52.14513180611921,31.998865078827023,0.9871663228295982,221.7435724894206,223.02632598876954,25.850000381469727,14.88765671423131 108114,2020-09-14,AXP,104.6500015258789,107.69000244140625,104.22000122070312,102.72159576416016,3620100.0,0.0,1.895512504497944,103.36740423054313,90.47640222697639,58.603446657653926,130.66060911673492,42.656594862666445,96.04266738891602,93.64186897277833,25.850000381469727,14.88765671423131 108115,2020-09-14,BA,161.75,165.94000244140625,158.89999389648438,165.35000610351562,17228400.0,0.0,-2.9641098243248223,180.73390824696804,157.98009321787572,47.58301508971399,-103.04701251491663,7.789642207112882,170.62566782633465,174.15416768391927,25.850000381469727,14.88765671423131 108116,2020-09-14,CAT,154.0,154.8000030517578,152.2100067138672,143.09397888183594,2569300.0,0.0,3.8513749648268742,144.94695873900136,124.7848649914674,63.4371746534176,157.37137066945482,57.27284393875966,132.6442960103353,127.30889841715495,25.850000381469727,14.88765671423131 108117,2020-09-14,CRM,246.30999755859375,248.8699951171875,244.0399932861328,246.63999938964844,4255200.0,0.0,12.119786466032394,300.98339729524923,183.68560600064922,59.26661477619658,44.125123208338685,20.953294020401948,227.77133483886718,209.35116729736328,25.850000381469727,14.88765671423131 108118,2020-09-14,CSCO,40.220001220703125,40.63999938964844,40.04999923706055,36.558197021484375,19866700.0,0.0,-1.1843813459206274,39.355639382379856,35.78655116937795,39.88161648396767,-82.20169671146569,37.16682013460822,39.10197690327962,40.44354699452718,25.850000381469727,14.88765671423131 108119,2020-09-14,CVX,77.4800033569336,77.9800033569336,76.91999816894531,67.92281341552734,8182800.0,0.0,-2.0514844554911917,79.45906420354757,67.17652615900127,39.9707167017047,-180.75489471984864,40.63619782781345,74.37736536661784,75.39982821146647,25.850000381469727,14.88765671423131 108120,2020-09-14,DIS,132.52999877929688,132.92999267578125,130.89999389648438,131.25,8391900.0,0.0,2.076986007643228,136.57511470805233,126.76188251484807,55.945592976981835,32.06302694269067,25.56079746207487,130.26433232625325,123.03566627502441,25.850000381469727,14.88765671423131 108121,2020-09-14,GS,203.3000030517578,203.3000030517578,200.6699981689453,187.3712158203125,2756900.0,0.0,-0.43430284158725385,196.3488534516424,183.6797171049982,49.34177082094488,-77.85724167588417,12.950731030801013,190.41009572347005,189.34684066772462,25.850000381469727,14.88765671423131 108122,2020-09-14,HD,278.54998779296875,282.4599914550781,278.0199890136719,261.2279357910156,3055800.0,0.0,1.2501235751534523,272.7365273608104,250.38886021243178,57.39219761132792,18.356894346604616,14.871311423345567,258.8178044637044,247.3975705464681,25.850000381469727,14.88765671423131 108123,2020-09-14,HON,168.00999450683594,169.5399932861328,167.3699951171875,158.96580505371094,2134000.0,0.0,3.0591204562293797,163.37643809349674,145.97133564917903,59.05849640539622,93.19090265274689,29.88501384854351,151.75682169596354,145.0945256551107,25.850000381469727,14.88765671423131 108124,2020-09-14,IBM,116.97896575927734,117.95410919189453,116.40535736083984,100.55473327636719,3809009.0,0.0,-0.43122595511600537,104.73920367238638,98.93499447824838,49.09505872419181,-101.95197393233678,12.495275094263082,102.23752848307292,100.59959551493327,25.850000381469727,14.88765671423131 108125,2020-09-14,INTC,48.849998474121094,49.720001220703125,48.849998474121094,45.08702087402344,27212500.0,0.0,-0.4389275663731098,46.995084857323086,43.61240072312125,43.54843611141598,-5.307477787852673,5.171972177120247,44.985514068603514,48.43558858235677,25.850000381469727,14.88765671423131 108126,2020-09-14,JNJ,148.1199951171875,149.47000122070312,148.00999450683594,136.99005126953125,4375800.0,0.0,0.09337499337112831,143.07732657718267,134.75315895748528,51.06805285369097,-36.65238650788945,4.186805643470712,137.8651880900065,135.32479489644368,25.850000381469727,14.88765671423131 108127,2020-09-14,JPM,101.51000213623047,103.45999908447266,101.37000274658203,93.23128509521484,19017400.0,0.0,0.6134137106038509,94.42472627516993,88.18286878708592,53.43109248687866,79.62940491180548,29.74037253828153,91.12622528076172,89.30441843668619,25.850000381469727,14.88765671423131 108128,2020-09-14,KO,50.970001220703125,51.22999954223633,50.56999969482422,46.29279708862305,10911700.0,0.0,0.7925523389813236,47.05472315718421,42.07713490555993,59.230934077998015,131.73978842454463,36.216864723716455,44.09095357259115,42.9116013844808,25.850000381469727,14.88765671423131 108129,2020-09-14,MCD,219.72000122070312,222.58999633789062,219.33999633789062,206.24057006835938,2543800.0,0.0,4.187526478248316,205.45036003486314,192.5962097893556,67.42156228778535,146.281119754586,58.23655877577389,195.57097422281902,185.86778182983397,25.850000381469727,14.88765671423131 108130,2020-09-14,MMM,167.66000366210938,169.42999267578125,166.42999267578125,148.74386596679688,2264200.0,0.0,1.7365365485963196,148.9096721072772,141.42186933559387,57.568103475310885,109.8991336845368,22.396170808698805,143.22033030192057,140.01080907185872,25.850000381469727,14.88765671423131 108131,2020-09-14,MRK,80.34351348876953,81.2022933959961,79.89503479003906,72.98675537109375,8575994.0,0.0,0.597370550985886,74.57896491659496,71.86119087564138,55.34052515906203,25.319538400859184,7.15900890599068,72.33065948486328,69.7884526570638,25.850000381469727,14.88765671423131 108132,2020-09-14,MSFT,204.24000549316406,209.1999969482422,204.02999877929688,199.92041015625,30375800.0,0.0,-0.7260024757471228,226.76146201297934,192.6823215563566,49.15049650254946,-93.48347846731535,10.95102263985453,208.10383046468098,203.569748433431,25.850000381469727,14.88765671423131 108133,2020-09-14,NKE,118.5,119.93000030517578,118.16999816894531,115.79293060302734,4990300.0,0.0,3.5489573017001277,115.92311425449904,101.82684225795214,66.90983544782117,142.6344500180181,47.45911187233759,105.76210708618164,100.2268788655599,25.850000381469727,14.88765671423131 108134,2020-09-14,PG,138.44000244140625,139.5800018310547,138.3300018310547,127.9754867553711,4767400.0,0.0,1.5418655568988129,129.49157269154188,124.90941684092884,62.06105048423354,85.50431808558533,37.10286390746641,125.98640925089518,119.53977241516114,25.850000381469727,14.88765671423131 108135,2020-09-14,TRV,114.16999816894531,115.2300033569336,113.76000213623047,107.03639221191406,977300.0,0.0,-0.3319030800008278,109.43020444786424,103.68349489295608,50.69501197196863,-29.915524375272007,15.629271648140753,107.21888605753581,107.32248318990072,25.850000381469727,14.88765671423131 108136,2020-09-14,UNH,303.010009765625,311.1199951171875,303.010009765625,295.9327087402344,1795500.0,0.0,-0.5698001281907068,306.9777606166233,289.62159546247824,51.55018321958432,-79.40919275763285,4.535040727047937,299.27430419921876,292.47290395100913,25.850000381469727,14.88765671423131 108137,2020-09-14,V,203.35000610351562,206.41000366210938,203.13999938964844,200.73062133789062,11730500.0,0.0,1.2100085047358107,212.68077756193034,191.36967714998374,53.61478807445857,24.526803669290192,13.192377001273783,198.64165293375652,194.42975540161132,25.850000381469727,14.88765671423131 108138,2020-09-14,VZ,60.02000045776367,60.779998779296875,60.0,50.42942428588867,11932500.0,0.0,0.5107790946372788,50.75618775300467,48.88123213835276,60.61097786584523,124.81014718439812,31.532688469586333,49.44430758158366,47.8154567082723,25.850000381469727,14.88765671423131 108139,2020-09-14,WBA,34.849998474121094,35.16999816894531,34.599998474121094,30.505046844482422,5742100.0,0.0,-1.2428469913800164,36.49123253484228,29.433199838204587,38.036913177642774,-146.7032701006935,51.755049067475014,33.84775060017903,34.64023068745931,25.850000381469727,14.88765671423131 108140,2020-09-14,WMT,136.13999938964844,141.10000610351562,135.8800048828125,131.08689880371094,15244600.0,0.0,2.0488748081748156,141.31632618185992,120.7400519919682,55.28636623997244,45.16170936930816,22.572086367347634,128.8526496887207,124.59568265279134,25.850000381469727,14.88765671423131 108141,2020-09-15,AAPL,118.33000183105469,118.83000183105469,113.61000061035156,113.48863983154297,184642000.0,1.0,1.255406819352089,131.79902540254457,106.29016527128354,55.376235185787586,-26.713247474124344,2.692904561293155,116.1573117574056,104.55366516113281,25.59000015258789,16.452051720999147 108142,2020-09-15,AMGN,248.6999969482422,251.9199981689453,248.10000610351562,225.93865966796875,2243900.0,1.0,0.5403230906059378,234.9680028104474,212.86728008750185,52.900977854987424,75.32739050559705,9.884199930985048,221.8235061645508,223.1967280069987,25.59000015258789,16.452051720999147 108143,2020-09-15,AXP,107.83999633789062,108.12000274658203,106.23999786376953,102.1566162109375,3371500.0,1.0,2.0091429271614487,103.98609677167367,90.73199557451774,57.87871321501297,137.1083595319476,43.89262191770667,96.462095896403,93.74075571695964,25.59000015258789,16.452051720999147 108144,2020-09-15,BA,166.64999389648438,168.83999633789062,163.3300018310547,163.49000549316406,14881700.0,1.0,-2.952885700070766,180.52560404931313,157.33639851416342,46.91855365059381,-83.87007820537306,13.352201421703874,170.6663345336914,173.76200103759766,25.59000015258789,16.452051720999147 108145,2020-09-15,CAT,154.1999969482422,154.47000122070312,148.36000061035156,138.5171661376953,4092400.0,1.0,3.562726990864377,145.1771302262366,125.47565755452511,58.4616587133466,108.27243720781563,34.76169448518822,133.16692097981772,127.65204531351725,25.59000015258789,16.452051720999147 108146,2020-09-15,CRM,251.3699951171875,251.94000244140625,248.50999450683594,251.67999267578125,4133600.0,1.0,11.460037241056455,299.75007482660453,190.41292718755562,60.47602233510652,49.945565541812414,23.94574745347711,229.38766784667968,210.43000055948895,25.59000015258789,16.452051720999147 108147,2020-09-15,CSCO,40.5099983215332,40.84000015258789,40.380001068115234,36.76648712158203,19024100.0,1.0,-1.1206252994963322,39.303424935483335,35.70383443341315,40.74689654522257,-73.58537133487333,32.640899215416546,38.90395685831706,40.37765432993571,25.59000015258789,16.452051720999147 108148,2020-09-15,CVX,77.55999755859375,78.4800033569336,75.95999908447266,67.09673309326172,11732000.0,1.0,-2.2133852309139,78.94636423440411,66.53535573629901,39.054360138359016,-169.05231113841694,43.934177456416336,74.16484985351562,75.20953788757325,25.59000015258789,16.452051720999147 108149,2020-09-15,DIS,131.4600067138672,132.5399932861328,131.00999450683594,131.24000549316406,7289100.0,1.0,1.8380266654270372,136.55412706800797,126.96987119249009,55.93410908745593,21.648080180319266,25.56079746207487,130.7606658935547,123.31716639200846,25.59000015258789,16.452051720999147 108150,2020-09-15,GS,202.0,202.58999633789062,197.97999572753906,184.26292419433594,3717600.0,1.0,-0.8262707749302649,196.6149041693125,183.05556854797268,47.49311321194649,-128.94941484883083,4.210976644424981,190.40419921875,189.30935872395833,25.59000015258789,16.452051720999147 108151,2020-09-15,HD,283.0400085449219,286.70001220703125,282.3800048828125,265.8166809082031,4174900.0,1.0,1.7311331377172792,272.5857343853309,250.43279588810657,59.54766875973426,64.38756294970486,22.546363618009607,259.4630401611328,248.02157338460287,25.59000015258789,16.452051720999147 108152,2020-09-15,HON,169.27000427246094,169.99000549316406,168.07000732421875,158.8053741455078,1851200.0,1.0,3.029979989325426,163.6960957682021,146.55186107994246,58.90605532006335,91.58438225842767,31.166033557736277,152.4049107869466,145.4679862976074,25.59000015258789,16.452051720999147 108153,2020-09-15,IBM,117.41873931884766,117.97322845458984,116.86424255371094,100.8429946899414,3049299.0,1.0,-0.4220135601595274,104.67225270197639,98.83722224309196,49.513159647444574,-85.50799470429823,12.602835818482491,102.2302973429362,100.62091102600098,25.59000015258789,16.452051720999147 108154,2020-09-15,INTC,49.790000915527344,50.599998474121094,49.72999954223633,45.625404357910156,27598300.0,1.0,-0.38257590909450556,47.02053693630545,43.68458734653147,45.01245830390435,70.94540547390653,5.976513287265702,45.047133127848305,48.29539966583252,25.59000015258789,16.452051720999147 108155,2020-09-15,JNJ,149.4499969482422,150.58999633789062,148.52000427246094,137.4886932373047,3658800.0,1.0,0.05613915670230085,143.0407588741149,134.8714557865296,51.80074494402473,-13.876966533426437,4.758253768418802,137.942578125,135.4173063913981,25.59000015258789,16.452051720999147 108156,2020-09-15,JPM,102.7300033569336,102.8499984741211,99.13999938964844,90.32890319824219,23683000.0,1.0,0.4411909890301615,94.42540694122336,88.14306534881571,50.007813447659984,1.4908621691425292,15.306365978201619,91.2226687113444,89.34102300008138,25.59000015258789,16.452051720999147 108157,2020-09-15,KO,51.0,51.380001068115234,50.84000015258789,46.60318374633789,12838400.0,1.0,0.8340781801226314,47.321418455754326,42.10503990301032,60.08059318271151,131.95904230240384,37.77697072674477,44.2468079884847,42.99375457763672,25.59000015258789,16.452051720999147 108158,2020-09-15,MCD,221.75999450683594,223.63999938964844,221.39999389648438,207.93307495117188,2640700.0,1.0,4.4263026462530775,206.8363236376948,192.60479422119195,68.52304334964674,162.03830207211223,60.334737316506235,196.47802073160807,186.44277826944986,25.59000015258789,16.452051720999147 108159,2020-09-15,MMM,169.8699951171875,169.92999267578125,166.1699981689453,147.0750732421875,2056300.0,1.0,1.7008472592620194,149.11644624479777,141.51050688020223,55.752283966203876,105.52085912379518,24.163683199220635,143.7358830769857,140.15571111043295,25.59000015258789,16.452051720999147 108160,2020-09-15,MRK,80.84923553466797,81.26908111572266,79.8187026977539,73.03011322021484,10826678.0,1.0,0.564079283274566,74.57983477111301,71.86569974426786,55.4326859539416,23.778761866853852,6.148724031257554,72.39616470336914,69.88778750101726,25.59000015258789,16.452051720999147 108161,2020-09-15,MSFT,208.4199981689453,209.77999877929688,206.92999267578125,203.20030212402344,21823900.0,1.0,-0.9139100230206623,226.78480129505994,192.56234225962754,50.681134377522476,-62.544325481824735,9.621683457187688,207.8690175374349,203.79847793579103,25.59000015258789,16.452051720999147 108162,2020-09-15,NKE,119.69999694824219,120.4800033569336,119.18000030517578,115.7832260131836,5934200.0,1.0,3.6658724727340655,116.53574447729409,102.55809402368249,66.89376249294432,141.38731923247462,49.035260286927105,106.44673436482748,100.6103588104248,25.59000015258789,16.452051720999147 108163,2020-09-15,PG,138.7899932861328,139.77000427246094,138.38999938964844,127.9754867553711,4046500.0,1.0,1.4894405734280554,129.42975479988775,125.26018126578609,62.06105048423354,84.92011144695266,38.17326534534053,126.21227213541667,119.8544989267985,25.59000015258789,16.452051720999147 108164,2020-09-15,TRV,114.47000122070312,114.68000030517578,112.05999755859375,104.876220703125,1042000.0,1.0,-0.447374223645852,109.34598141406552,103.49710788036806,48.48354399626455,-85.27575827335467,5.8785966131216245,107.17540028889974,107.26732648213705,25.59000015258789,16.452051720999147 108165,2020-09-15,UNH,310.04998779296875,311.4599914550781,306.04998779296875,294.64764404296875,1468300.0,1.0,-0.6562941555162638,305.71643870397384,289.73544728235424,50.93977507750746,-75.0024867505187,3.8271160397885953,299.4298614501953,292.74759470621746,25.59000015258789,16.452051720999147 108166,2020-09-15,V,206.75,208.2100067138672,204.77000427246094,201.1321258544922,6328600.0,1.0,1.1426959870952658,212.50606566836515,192.12803314755283,53.85857909799772,35.97060023455437,17.488250319863187,199.13088989257812,194.64976654052734,25.59000015258789,16.452051720999147 108167,2020-09-15,VZ,60.11000061035156,61.099998474121094,60.099998474121094,50.66352462768555,9444300.0,1.0,0.524523077874754,50.847849782881504,48.941728464188806,61.593068483929834,138.34335016868474,35.330381287063126,49.53794314066569,47.886013158162434,25.59000015258789,16.452051720999147 108168,2020-09-15,WBA,35.20000076293945,35.70000076293945,34.869998931884766,30.644060134887695,8488400.0,1.0,-1.2338128820066352,36.20820674612597,29.24340210244581,38.57862581279056,-122.66107362899191,40.80541761150397,33.69300581614176,34.51919412612915,25.59000015258789,16.452051720999147 108169,2020-09-15,WMT,138.22999572753906,139.0800018310547,136.67999267578125,131.12509155273438,10142600.0,1.0,1.8085525020910325,141.3733020374916,120.85108455918805,55.32264284664748,35.75587955774483,22.57208636734763,129.12596638997397,124.88207664489747,25.59000015258789,16.452051720999147 108170,2020-09-16,AAPL,115.2300033569336,116.0,112.04000091552734,110.1391830444336,154679000.0,2.0,0.7068189238622011,132.02154342289725,105.7304905736848,52.776916822708976,-59.70995734517759,6.8391768499349785,116.24448165893554,104.92321802775065,26.040000915527344,23.243350658147776 108171,2020-09-16,AMGN,251.35000610351562,251.35000610351562,247.0,225.40191650390625,2325300.0,2.0,0.6073661039407625,235.08816881135294,213.31662244841266,52.58416245721857,60.1529626317107,7.11034594681057,221.99911397298177,223.4261126200358,26.040000915527344,23.243350658147776 108172,2020-09-16,AXP,106.7300033569336,107.48999786376953,104.69000244140625,101.4863052368164,5798900.0,2.0,2.0218012953905884,104.2732723230628,91.3363452916833,57.01334974756678,110.4737271082048,32.85799767062953,96.87035242716472,93.85230242411295,26.040000915527344,23.243350658147776 108173,2020-09-16,BA,161.9499969482422,170.57000732421875,160.30999755859375,167.4600067138672,21851400.0,2.0,-2.5937454973647505,180.3879470334335,157.19705662867588,48.50627024788085,-71.85347176483359,6.219202692966291,170.74600118001302,173.41100107828777,26.040000915527344,23.243350658147776 108174,2020-09-16,CAT,150.0,151.97999572753906,148.3699951171875,140.8568115234375,3302000.0,2.0,3.4826157942764553,145.59051545722772,126.24983030693242,60.11591967879044,99.72102163275727,34.76169448518823,133.77561213175457,128.0599380493164,26.040000915527344,23.243350658147776 108175,2020-09-16,CRM,254.6699981689453,255.42999267578125,250.22999572753906,250.60000610351562,5441200.0,2.0,10.72638821012751,298.568457944629,196.25354522919912,60.080593764358895,49.47573370663656,27.290641997646464,231.02733459472657,211.41250076293946,26.040000915527344,23.243350658147776 108176,2020-09-16,CSCO,40.720001220703125,41.16999816894531,40.38999938964844,36.603485107421875,24310200.0,2.0,-1.0709063320656114,39.25878945238251,35.607199469736635,40.27758587011004,-71.03906045953217,25.346119894231826,38.68510882059733,40.31144097646077,26.040000915527344,23.243350658147776 108177,2020-09-16,CVX,76.3499984741211,79.4800033569336,75.95999908447266,69.03889465332031,13019000.0,2.0,-2.160076537569026,78.41590184453787,66.26874323602854,42.27310877998926,-131.39571609587242,35.54894187784065,73.96855926513672,75.0377560933431,26.040000915527344,23.243350658147776 108178,2020-09-16,DIS,132.1699981689453,133.6199951171875,131.39999389648438,132.08999633789062,6601000.0,2.0,1.6976671722110268,136.5227752856008,127.31822279179174,56.715788670726894,36.8112183872395,29.756087265392285,131.25399907430014,123.58666636149088,26.040000915527344,23.243350658147776 108179,2020-09-16,GS,198.49000549316406,203.8000030517578,198.07000732421875,186.7570037841797,3571400.0,2.0,-0.9249940514373804,196.58522395368152,183.13936253313489,49.07679982610484,-101.44984197772915,7.6470296273207135,190.4120615641276,189.28584823608398,26.040000915527344,23.243350658147776 108180,2020-09-16,HD,285.6099853515625,286.5799865722656,280.67999267578125,262.1401062011719,3379100.0,2.0,1.7949764578235659,272.4470401581542,250.3969722930177,57.1513092142039,39.33382969139363,17.987171045512696,259.9335637410482,248.54556579589843,26.040000915527344,23.243350658147776 108181,2020-09-16,HON,169.2899932861328,171.36000061035156,168.47999572753906,160.40948486328125,3152000.0,2.0,3.100582700840448,164.00410480654048,147.43465709531498,59.97467715838553,101.56372676763121,35.02901675352542,153.14400177001954,145.87490692138672,26.040000915527344,23.243350658147776 108182,2020-09-16,IBM,117.3135757446289,120.28680419921875,117.3135757446289,102.30904388427734,3962666.0,2.0,-0.293036807182105,104.60755632809517,98.84426786013725,51.604438783715274,-4.89284239044296,24.592643292735428,102.23047358194987,100.68562990824381,26.040000915527344,23.243350658147776 108183,2020-09-16,INTC,50.5099983215332,51.029998779296875,50.16999816894531,45.96302795410156,26531400.0,2.0,-0.3071329743897877,47.056162249628954,43.80591355603511,45.92227605629993,104.35369417096554,10.909375668972217,45.094930521647136,48.15373808542888,26.040000915527344,23.243350658147776 108184,2020-09-16,JNJ,149.38999938964844,150.05999755859375,148.35000610351562,137.0361785888672,4323000.0,2.0,-0.009772016707927378,143.06073342255917,134.7870571047846,51.082670174995435,-33.140257594410905,3.318983213945463,138.00885976155598,135.50900281270344,26.040000915527344,23.243350658147776 108185,2020-09-16,JPM,99.43000030517578,101.12999725341797,98.76000213623047,90.71102905273438,19270600.0,2.0,0.3317138139216098,94.38270871064152,88.31132128813776,50.440279693874935,-31.71136107735593,13.016075245811393,91.34852981567383,89.39991505940755,26.040000915527344,23.243350658147776 108186,2020-09-16,KO,50.95000076293945,51.45000076293945,50.7400016784668,46.3658332824707,15353900.0,2.0,0.8381735664619114,47.51366468899904,42.16464303499998,59.106149113617604,116.40007235053311,35.41659293592868,44.382978693644205,43.076177978515624,26.040000915527344,23.243350658147776 108187,2020-09-16,MCD,222.1699981689453,226.72000122070312,221.3000030517578,210.2146453857422,3463700.0,2.0,4.744941414869203,208.69135514278256,192.21907576542057,69.94033155703835,178.02609216444014,65.73291779372184,197.3074198404948,187.04185587565104,26.040000915527344,23.243350658147776 108188,2020-09-16,MMM,167.8699951171875,171.10000610351562,167.50999450683594,149.6709747314453,2931700.0,2.0,1.8605831512712712,149.80532176082258,141.4055104535329,57.889695759913224,161.34482025887047,28.2513686964829,144.31463419596355,140.36517003377278,26.040000915527344,23.243350658147776 108189,2020-09-16,MRK,80.62976837158203,82.15648651123047,80.62976837158203,74.20956420898438,10380230.0,2.0,0.6256553856444782,74.70333992845411,71.88273642652635,57.87875773302128,72.99954723953441,15.991487565953518,72.5259531656901,70.02328160603841,26.040000915527344,23.243350658147776 108190,2020-09-16,MSFT,210.6199951171875,210.64999389648438,204.63999938964844,199.57000732421875,26328100.0,2.0,-1.340312273170781,226.99134758986153,191.77864294968927,48.99255515868579,-78.35410292019,13.971923764721799,207.61837870279948,203.87899475097657,26.040000915527344,23.243350658147776 108191,2020-09-16,NKE,118.30999755859375,119.69000244140625,118.16000366210938,115.12312316894531,7023700.0,2.0,3.6630385767361275,116.94759246989423,103.29722946003741,65.78185273728619,124.87499890524752,40.66965333020098,107.14164530436197,100.92262115478516,26.040000915527344,23.243350658147776 108192,2020-09-16,PG,139.57000732421875,140.1699981689453,137.60000610351562,127.11692810058594,6049900.0,2.0,1.3629041771825996,129.39340774603266,125.40638244561774,60.19949314864873,65.34701810140679,28.45695556651397,126.33258794148763,120.17280451456706,26.040000915527344,23.243350658147776 108193,2020-09-16,TRV,112.3499984741211,114.94999694824219,112.11000061035156,105.83006286621094,1048900.0,2.0,-0.45665481350737025,109.3128783518166,103.4459450429588,49.490021670726414,-70.10599227569423,7.2070726893755985,107.20392888387045,107.23317222595215,26.040000915527344,23.243350658147776 108194,2020-09-16,UNH,309.07000732421875,312.25,306.20001220703125,293.9667053222656,3438200.0,2.0,-0.7709008936135433,305.10913391853575,289.48057555412055,50.61126883681642,-78.33561514595276,2.109552613730019,299.5343831380208,292.98817240397136,26.040000915527344,23.243350658147776 108195,2020-09-16,V,206.74000549316406,207.75,204.9499969482422,200.87754821777344,6135000.0,2.0,1.05662789556348,212.22107246516867,193.0123412311204,53.673545105832495,29.212751874332078,17.488250319863184,199.5594935099284,194.8205561319987,26.040000915527344,23.243350658147776 108196,2020-09-16,VZ,60.529998779296875,60.93000030517578,60.31999969482422,50.47123336791992,12699000.0,2.0,0.5139742112233918,50.90941673235161,48.97964958234565,60.31520654152805,123.18931113725473,35.330381287063126,49.60649782816569,47.96025422414144,26.040000915527344,23.243350658147776 108197,2020-09-16,WBA,35.38999938964844,36.88999938964844,35.220001220703125,31.52158546447754,8223500.0,2.0,-1.1426723098293614,35.81014414940562,29.252222717659812,41.89581274690663,-87.16578345406913,20.02067795655208,33.57180658976237,34.42552433013916,26.040000915527344,23.243350658147776 108198,2020-09-16,WMT,138.41000366210938,138.67999267578125,136.0500030517578,130.0749969482422,9286800.0,2.0,1.5158872795634295,141.3920665018294,120.98028304651048,54.074821108340565,22.42202042909348,19.839423679882202,129.29012603759764,125.12197291056314,26.040000915527344,23.243350658147776 108199,2020-09-17,AAPL,109.72000122070312,112.19999694824219,108.70999908447266,108.38096618652344,178011000.0,3.0,0.1287020606808369,132.3949377424406,104.82987610033285,51.46510886310383,-95.85519451929468,15.046528482014848,116.26005274454752,105.23217391967773,26.459999084472656,14.41684345624452 108200,2020-09-17,AMGN,243.52999877929688,249.72000122070312,243.02000427246094,225.6930389404297,2801100.0,3.0,0.676194572527578,235.14454186214283,213.95075843082594,52.7429591731002,32.74519903610298,2.417035633777951,222.2482884724935,223.6368532816569,26.459999084472656,14.41684345624452 108201,2020-09-17,AXP,104.2699966430664,105.3499984741211,103.31999969482422,100.22228240966797,3215300.0,3.0,1.9078446199526837,104.27411137147735,92.07956141905001,55.397605829600536,69.77224119943429,23.882015067596633,97.16625111897787,93.94309972127279,26.459999084472656,14.41684345624452 108202,2020-09-17,BA,164.6300048828125,168.4600067138672,161.0500030517578,167.52999877929688,19717800.0,3.0,-2.2772260797987656,180.31196694395524,157.09903616883773,48.53434585523406,-72.52857498886995,6.2192026929662925,170.52100118001303,173.07183430989582,26.459999084472656,14.41684345624452 108203,2020-09-17,CAT,149.85000610351562,156.25,149.14999389648438,143.42955017089844,4487000.0,3.0,3.5853953951030064,146.24938416760597,127.06841520983545,61.84446704926784,125.50834558384543,44.77883526262848,134.36286468505858,128.50361671447754,26.459999084472656,14.41684345624452 108204,2020-09-17,CRM,246.1199951171875,248.82000732421875,241.30999755859375,244.52999877929688,5279500.0,3.0,9.545136810058864,296.56001611297984,202.2039868777428,57.880158218289466,30.18323778016519,13.636033764406447,232.42366790771484,212.3370007832845,26.459999084472656,14.41684345624452 108205,2020-09-17,CSCO,39.65999984741211,40.400001525878906,39.5099983215332,36.558197021484375,22225900.0,3.0,-1.0233613891440712,39.21601632173084,35.51413466398693,40.14469098455013,-92.63997773980046,35.46365323611607,38.47501436869303,40.23983046213786,26.459999084472656,14.41684345624452 108206,2020-09-17,CVX,77.52999877929688,78.8499984741211,76.37000274658203,69.24102020263672,10515100.0,3.0,-2.077570235002142,77.98743085636133,66.0293232940293,42.59948561172315,-118.50306905955925,35.54894187784066,73.75850372314453,74.87150853474935,26.459999084472656,14.41684345624452 108207,2020-09-17,DIS,130.5500030517578,131.77000427246094,128.60000610351562,130.22000122070312,6723500.0,3.0,1.4191788741925109,136.29739373057637,127.78860480457988,54.51493487625808,-47.76061420935547,12.227221768352562,131.34099909464518,123.81383310953775,26.459999084472656,14.41684345624452 108208,2020-09-17,GS,198.2100067138672,199.88999938964844,194.50999450683594,181.31285095214844,4274800.0,3.0,-1.4260914991028528,197.2351766763084,181.84092806001973,45.94742616867343,-181.36000136688727,3.2661218520864,190.14965108235677,189.1506342569987,26.459999084472656,14.41684345624452 108209,2020-09-17,HD,277.9100036621094,282.7200012207031,276.9599914550781,260.585693359375,3166600.0,3.0,1.700541835680042,272.38476586069845,250.3274350670359,56.16279668451512,-6.057102022763214,8.541394987025734,260.3643096923828,249.0259048461914,26.459999084472656,14.41684345624452 108210,2020-09-17,HON,168.0399932861328,171.4499969482422,166.7100067138672,160.7302703857422,2661400.0,3.0,3.146153668054609,164.08089387356293,148.6307577377652,60.18884519953686,91.52364066656868,25.316256196751986,153.78463134765624,146.28842468261718,26.459999084472656,14.41684345624452 108211,2020-09-17,IBM,117.22753143310547,120.02867889404297,116.60611724853516,102.88555145263672,3317180.0,3.0,-0.1426579860664816,104.69669675493957,98.8440770182538,52.40641585291623,-10.650657311081616,19.24531163447679,102.26043497721354,100.7824493408203,26.459999084472656,14.41684345624452 108212,2020-09-17,INTC,49.369998931884766,50.4900016784668,49.29999923706055,45.91740036010742,26959900.0,3.0,-0.24816497920598124,47.03311921329645,44.01054457454534,45.816295034396,49.350179362119846,0.39291634043850343,45.147551727294925,48.01388403574626,26.459999084472656,14.41684345624452 108213,2020-09-17,JNJ,148.0399932861328,148.6300048828125,146.0500030517578,135.900390625,5461400.0,3.0,-0.15190463097931683,143.1565841086277,134.48568273707545,49.30791608162474,-95.74182690820611,13.807609841527901,138.0012013753255,135.5898718516032,26.459999084472656,14.41684345624452 108214,2020-09-17,JPM,98.69999694824219,99.33999633789062,97.70999908447266,89.67381286621094,18290100.0,3.0,0.15941999160482112,94.38210546700996,88.312833192658,49.2441161799258,-97.81168453565206,6.752951104067874,91.38947219848633,89.42379926045736,26.459999084472656,14.41684345624452 108215,2020-09-17,KO,50.220001220703125,50.630001068115234,49.939998626708984,46.14673614501953,13287100.0,3.0,0.8143525326408891,47.57212394237603,42.43120705127631,58.20468074662766,76.35483970813054,18.112017716623946,44.49584757486979,43.156458918253584,26.459999084472656,14.41684345624452 108216,2020-09-17,MCD,223.6999969482422,223.72999572753906,220.5,208.1294403076172,3376600.0,3.0,4.774172621485889,209.5817159951636,192.66480805268796,67.08454297236023,145.3219466557709,59.698407722724056,198.0704106648763,187.61919606526692,26.459999084472656,14.41684345624452 108217,2020-09-17,MMM,168.0,173.1999969482422,167.19000244140625,152.205078125,2756100.0,3.0,2.166679825678642,151.0469295122322,141.03706706979906,59.848360074141,201.49913373551723,34.97593962227026,144.8571050008138,140.60009256998697,26.459999084472656,14.41684345624452 108218,2020-09-17,MRK,81.46946716308594,81.84160614013672,80.58206176757812,74.27027130126953,8090455.0,3.0,0.6716115257958393,74.82145809179009,71.87076602930365,58.001493001730665,65.2955900788221,15.296601648746117,72.65862579345703,70.15447845458985,26.459999084472656,14.41684345624452 108219,2020-09-17,MSFT,200.0500030517578,204.3300018310547,199.9600067138672,197.48719787597656,34011300.0,3.0,-1.8252639376988782,227.31479247617614,190.79434448671446,48.04253690919107,-119.64964700505818,22.157349554456044,207.30963948567708,203.90311431884766,26.459999084472656,14.41684345624452 108220,2020-09-17,NKE,117.33999633789062,118.55000305175781,115.80000305175781,112.95830535888672,7376400.0,3.0,3.44638223944834,117.00620463235997,104.03557393209316,62.27031006742193,93.5443236842121,23.52112923896231,107.6478391011556,101.15989697774252,26.459999084472656,14.41684345624452 108221,2020-09-17,PG,137.05999755859375,137.8800048828125,136.19000244140625,126.9507827758789,4648500.0,3.0,1.2349805453648628,129.23899625541196,125.72234102486145,59.840164795900144,9.794961707668875,13.261300960896815,126.45813496907552,120.4886469523112,26.459999084472656,14.41684345624452 108222,2020-09-17,TRV,112.41000366210938,113.41999816894531,111.05999755859375,105.29702758789062,1196900.0,3.0,-0.5012432202049695,109.30445072225051,103.4773737711577,48.937307080829164,-103.34349687396457,1.2652243091902653,107.15343170166015,107.19075241088868,26.459999084472656,14.41684345624452 108223,2020-09-17,UNH,304.5,307.3800048828125,302.1099853515625,292.4897766113281,2394100.0,3.0,-0.9697249771136285,304.7209617601172,288.9935493482813,49.88938140658374,-128.5940382334004,10.319806657104364,299.3359334309896,293.125656636556,26.459999084472656,14.41684345624452 108224,2020-09-17,V,202.85000610351562,205.5800018310547,202.0,201.0146026611328,7474900.0,3.0,0.9880874045679775,212.07469639145964,193.57784267104037,53.762014216348874,2.462151805447122,7.5233679166034655,199.8684844970703,194.9445780436198,26.459999084472656,14.41684345624452 108225,2020-09-17,VZ,60.599998474121094,60.9900016784668,60.099998474121094,50.65515899658203,14996200.0,3.0,0.5145243036123333,50.98348804942758,49.03432773121207,61.1134898095804,115.13105174889225,29.6795670783449,49.691494115193684,48.047481854756676,26.459999084472656,14.41684345624452 108226,2020-09-17,WBA,35.709999084472656,37.279998779296875,35.5099983215332,32.32960891723633,7251300.0,3.0,-0.9937862606404373,35.47053741019846,29.327700962604272,44.73869651619689,-65.13995091377728,14.119144230682265,33.480977630615236,34.35147755940755,26.459999084472656,14.41684345624452 108227,2020-09-17,WMT,135.42999267578125,137.57000732421875,135.02000427246094,130.48550415039062,12415000.0,3.0,1.302063109611339,141.35363255431125,121.42729014466336,54.48994014121891,10.368932772847362,15.3451372466242,129.52596206665038,125.37837613423666,26.459999084472656,14.41684345624452 108228,2020-09-18,AAPL,110.4000015258789,110.87999725341797,106.08999633789062,104.943115234375,287104900.0,4.0,-0.5999497121902237,133.1079095679043,102.9937078637363,49.00149068919802,-121.11237738399863,20.906952040822173,116.03552754720052,105.5102643330892,25.829999923706055,10.850944705495802 108229,2020-09-18,AMGN,248.69000244140625,249.83999633789062,242.35000610351562,225.36550903320312,6042400.0,4.0,0.6962863479376153,234.9727732415757,214.94039967102194,52.53817724245771,26.17182013946805,3.9543913130799933,222.48413492838543,223.89093500773112,25.829999923706055,10.850944705495802 108230,2020-09-18,AXP,104.45999908447266,106.12000274658203,103.30999755859375,99.05399322509766,6630300.0,4.0,1.7036236473224733,104.01217814084286,92.98499898318057,53.936120785462954,62.8140074477582,26.851197702718636,97.40628865559896,94.07702395121257,25.829999923706055,10.850944705495802 108231,2020-09-18,BA,165.66000366210938,169.72000122070312,161.02000427246094,161.13999938964844,22057100.0,4.0,-2.513033027833842,180.3603001954916,156.20670267316078,46.1575450974115,-88.98264861097402,8.950739742616404,170.15233459472657,172.81266759236652,25.829999923706055,10.850944705495802 108232,2020-09-18,CAT,153.67999267578125,156.2100067138672,152.05999755859375,142.0499725341797,5113500.0,4.0,3.515009739316014,146.34416305232293,128.3634663422083,60.39255979995642,120.99056326104902,44.77883526262847,134.92215321858723,128.98891359965006,25.829999923706055,10.850944705495802 108233,2020-09-18,CRM,245.1300048828125,248.11000061035156,238.7100067138672,242.77999877929688,6595600.0,4.0,8.371277316443184,294.50352474596144,207.5874786720073,57.25475788435221,23.887266977445204,9.96074726475574,233.59000142415366,213.29083404541015,25.829999923706055,10.850944705495802 108234,2020-09-18,CSCO,40.18000030517578,40.31999969482422,39.58000183105469,36.051082611083984,44450800.0,4.0,-1.014902410885412,39.13483879430463,35.36891791956256,38.666846181411636,-103.03938220679599,35.46365323611608,38.23473409016927,40.17055002848307,25.829999923706055,10.850944705495802 108235,2020-09-18,CVX,77.87999725341797,79.1500015258789,77.5,68.7313003540039,14517800.0,4.0,-2.0299139433093103,77.74461990699484,65.6921209682493,41.9803008103023,-102.70819921619848,32.894870366027206,73.52366002400716,74.75163230895996,25.829999923706055,10.850944705495802 108236,2020-09-18,DIS,129.5,130.7899932861328,128.1199951171875,128.6300048828125,9916300.0,4.0,1.0579797433868237,136.22896422336808,127.90803528835066,52.71562691648995,-86.04271726588443,9.516016245862437,131.26799901326498,124.08983319600424,25.829999923706055,10.850944705495802 108237,2020-09-18,GS,195.00999450683594,196.64999389648438,192.3800048828125,181.3407745361328,9066300.0,4.0,-1.8002099371655902,197.71980650434966,180.81883637895112,45.965707792194316,-193.7706730509988,9.15635272148198,189.89649658203126,189.1201052347819,25.829999923706055,10.850944705495802 108238,2020-09-18,HD,278.4100036621094,279.8299865722656,270.80999755859375,256.1457214355469,6072900.0,4.0,1.2529894074767185,272.42719437019576,249.91104720695265,53.43196911038405,-77.34540603133969,4.911782216281593,260.5887252807617,249.4967493693034,25.829999923706055,10.850944705495802 108239,2020-09-18,HON,169.47999572753906,170.47000122070312,167.6999969482422,159.18283081054688,4908000.0,4.0,3.022561341006792,163.49295736404775,150.401007784878,58.62348723727791,81.05077564947263,25.31625619675198,154.31863606770833,146.7779551188151,25.829999923706055,10.850944705495802 108240,2020-09-18,IBM,118.79541015625,119.42638397216797,117.25621032714844,101.10655975341797,5639614.0,4.0,-0.16512795708374028,104.69205712488953,98.81659537144837,49.773443646384614,-40.768226022148895,19.24531163447677,102.21294021606445,100.89013163248698,25.829999923706055,10.850944705495802 108241,2020-09-18,INTC,50.33000183105469,50.5,49.040000915527344,45.525028228759766,50123500.0,4.0,-0.23043723301043428,47.034362465888506,44.0750026158986,44.89458877324861,23.411742666160567,3.5333595061738166,45.1877020517985,47.880028343200685,25.829999923706055,10.850944705495802 108242,2020-09-18,JNJ,146.50999450683594,149.64999389648438,146.1999969482422,137.75650024414062,12174000.0,4.0,-0.11346526079350383,143.12508855486777,134.4027831492338,52.120122791903874,-57.65755963063366,5.515980642276302,138.08140309651694,135.74815355936687,25.829999923706055,10.850944705495802 108243,2020-09-18,JPM,97.88999938964844,99.48999786376953,97.44000244140625,89.48274993896484,20121600.0,4.0,0.0073737150623003345,94.27878103127847,88.50532159933675,49.02258255693491,-107.88443897741003,5.151194554235838,91.42313639322917,89.49360694885254,25.829999923706055,10.850944705495802 108244,2020-09-18,KO,50.75,51.15999984741211,50.209999084472656,46.05544662475586,23816600.0,4.0,0.7791266038695852,47.565860260878914,42.75517665013182,57.824546027931994,83.23697521365136,24.907675923276976,44.597825368245445,43.250160153706865,25.829999923706055,10.850944705495802 108245,2020-09-18,MCD,221.6199951171875,223.57000732421875,220.1300048828125,205.9694366455078,3861400.0,4.0,4.570360053949116,209.89063238293357,193.4415865501719,64.27231030956136,125.95566049297474,56.87447995294009,198.63992919921876,188.19663645426434,25.829999923706055,10.850944705495802 108246,2020-09-18,MMM,172.05999755859375,172.77999877929688,169.47000122070312,149.70632934570312,4084500.0,4.0,2.1824772625418802,151.38215782807376,141.4126282437036,57.13745658075365,181.4231999461363,34.97593962227027,145.29732615152994,140.87532780965168,25.829999923706055,10.850944705495802 108247,2020-09-18,MRK,81.65076446533203,82.34732818603516,81.04962158203125,74.41768646240234,12308446.0,4.0,0.7117229700982932,74.95543829061671,71.85767511270359,58.30667625692733,87.78443731836141,20.68128467577081,72.81314519246419,70.3060691833496,25.829999923706055,10.850944705495802 108248,2020-09-18,MSFT,202.8000030517578,203.64999389648438,196.25,195.03453063964844,55225300.0,4.0,-2.3800654608089076,227.67206320419575,189.0559961830113,46.93387128180114,-134.28254155823868,27.96546251538823,206.80878245035808,203.95221710205078,25.829999923706055,10.850944705495802 108249,2020-09-18,NKE,115.43000030517578,117.91000366210938,114.48999786376953,111.30801391601562,12876600.0,4.0,3.105715053943129,116.71955550677447,104.99095932476851,59.754793671457435,71.7821269767434,15.188893772708687,108.11484375,101.39937222798666,25.829999923706055,10.850944705495802 108250,2020-09-18,PG,136.91000366210938,137.92999267578125,136.25999450683594,126.81231689453125,10192800.0,4.0,1.1096359139999805,129.20927774265724,125.80006445094627,59.53379908565609,3.718024833617849,13.64841553075567,126.60153020222982,120.82221043904623,25.829999923706055,10.850944705495802 108251,2020-09-18,TRV,112.0,113.19000244140625,111.33999633789062,104.37123107910156,2294700.0,4.0,-0.6043176965785193,109.31131682670461,103.46311478340282,47.974636239620864,-108.52433133410902,1.2652243091902566,107.11353174845378,107.18441543579101,25.829999923706055,10.850944705495802 108252,2020-09-18,UNH,305.010009765625,310.3900146484375,303.7699890136719,295.4052429199219,3795400.0,4.0,-0.8818750238756365,304.46844747373893,288.86012918641734,51.307638114443336,-82.1255225687299,3.491302535165345,299.1840454101563,293.44576466878254,25.829999923706055,10.850944705495802 108253,2020-09-18,V,205.47000122070312,205.72000122070312,201.72000122070312,198.40975952148438,9084100.0,4.0,0.7153335796329259,212.1229011918255,193.37883220661203,51.81646557943317,-14.438440774209953,6.605970449151734,200.00362497965494,195.13209025065103,25.829999923706055,10.850944705495802 108254,2020-09-18,VZ,60.18000030517578,60.939998626708984,60.150001525878906,50.45450973510742,22584500.0,4.0,0.49308555395769815,50.99938640688091,49.13463725950093,59.75692753553365,100.25008596185461,29.67956707834489,49.76172053019206,48.14528217315674,25.829999923706055,10.850944705495802 108255,2020-09-18,WBA,37.209999084472656,37.25,36.439998626708984,32.08633041381836,12823700.0,4.0,-0.88521927923356,35.1873147275938,29.369385025213813,44.06715980451065,-53.66011446884719,14.11914423068227,33.3797487894694,34.296854654947914,25.829999923706055,10.850944705495802 108256,2020-09-18,WMT,136.44000244140625,137.52999877929688,134.75,129.14903259277344,18236400.0,4.0,1.013085608789254,141.13019251468862,122.10130696651255,52.88012337796421,-2.0165446296986524,14.145588804818555,129.7318260192871,125.6247055053711,25.829999923706055,10.850944705495802 108315,2020-09-21,AAPL,104.54000091552734,110.19000244140625,103.0999984741211,108.12557983398438,195713800.0,0.0,-0.910121877152406,132.89966372436797,101.79832440429414,51.236873174068386,-119.5209190983916,27.046375325245855,116.00172170003255,105.82186800638834,27.780000686645508,28.695287331026112 108316,2020-09-21,AMGN,247.0399932861328,247.0399932861328,238.1999969482422,221.24429321289062,2745300.0,0.0,0.3753349230865126,234.525500860649,215.89258538202677,50.01069737901151,-28.021686232892662,13.02684404098981,222.60851440429687,224.03716964721679,27.780000686645508,28.695287331026112 108317,2020-09-21,AXP,100.5999984741211,100.62999725341797,96.22000122070312,94.0074462890625,8339900.0,0.0,1.1216334015344813,103.68594976074793,93.50466379516028,48.24822140107284,-85.75980117512961,8.340702975881248,97.37468744913737,94.08918482462565,27.780000686645508,28.695287331026112 108318,2020-09-21,BA,157.8300018310547,158.8300018310547,154.1999969482422,156.35000610351562,23125300.0,0.0,-3.0512512347000325,180.9317532187655,154.5202502602384,44.46882903157924,-167.18163276578596,6.762436324083636,169.69666798909506,172.50383427937825,27.780000686645508,28.695287331026112 108319,2020-09-21,CAT,148.55999755859375,149.5,143.8699951171875,135.46900939941406,4278200.0,0.0,2.8948300752928446,145.83490769560922,129.51590407196892,54.12236081143771,16.266883127794944,8.324391458636631,135.2456085205078,129.32366396586102,27.780000686645508,28.695287331026112 108320,2020-09-21,CRM,238.97000122070312,245.1300048828125,236.8000030517578,245.0500030517578,5561600.0,0.0,7.537270620200474,291.42730015375963,214.41570369145524,57.865666722307566,19.260604900236373,7.237128084177173,235.05666809082032,214.23600082397462,27.780000686645508,28.695287331026112 108321,2020-09-21,CSCO,39.310001373291016,39.470001220703125,38.689998626708984,35.353790283203125,28495000.0,0.0,-1.0523336260306877,39.10673484818164,35.10633125289258,36.742843536746825,-138.45909247568488,44.20282427240437,37.98147392272949,40.08260974884033,27.780000686645508,28.695287331026112 108322,2020-09-21,CVX,76.23999786376953,76.6500015258789,74.68000030517578,67.05279541015625,16199100.0,0.0,-2.103341300685301,77.52230765699801,65.1428420317227,39.99974323416063,-132.528100486139,43.92695774162835,73.25221455891928,74.58111241658528,27.780000686645508,28.695287331026112 108323,2020-09-21,DIS,125.9800033569336,126.88999938964844,123.58999633789062,125.41000366210938,10352700.0,0.0,0.5060660279315528,136.66697730550908,127.26702232827999,49.30624904767476,-207.10012951522143,11.944148555703682,131.11733271280926,124.32399991353353,27.780000686645508,28.695287331026112 108324,2020-09-21,GS,189.89999389648438,194.1699981689453,187.47000122070312,180.54043579101562,4871300.0,0.0,-2.1366521468005715,198.21385815142074,179.65363910199724,45.50932972856899,-212.94274388264614,21.008620158962216,189.49271087646486,188.93625005086264,27.780000686645508,28.695287331026112 108325,2020-09-21,HD,271.8699951171875,272.8999938964844,266.5299987792969,253.5022735595703,3548000.0,0.0,0.6771905017412223,272.4822275527089,248.98159843606058,51.878346741800684,-145.02439024328604,12.939350745569172,260.6549626668294,249.93511047363282,27.780000686645508,28.695287331026112 108326,2020-09-21,HON,164.82000732421875,165.17999267578125,158.58999633789062,152.26634216308594,4459600.0,0.0,2.33954191812623,162.84842673007103,151.4107071810618,52.33061751390151,-35.25643413932023,11.938208097483392,154.54296162923177,147.0879384358724,27.780000686645508,28.695287331026112 108327,2020-09-21,IBM,115.181640625,115.3919677734375,113.36520385742188,99.03929138183594,5555724.0,0.0,-0.34576113259859653,104.81259401846667,98.45638715218762,46.93854439682457,-200.5261621614213,6.086264621076606,102.08363342285156,100.92799530029296,27.780000686645508,28.695287331026112 108328,2020-09-21,INTC,49.38999938964844,49.75,48.83000183105469,45.369903564453125,27377100.0,0.0,-0.2262965249328488,47.031665441733345,44.117850091713926,44.528223837769026,-20.68114632653955,6.089733205010298,45.23910675048828,47.75234877268473,27.780000686645508,28.695287331026112 108329,2020-09-21,JNJ,147.5800018310547,147.92999267578125,142.9600067138672,133.98890686035156,7574500.0,0.0,-0.382604653676168,143.2558777073428,133.6579162379697,46.68209868661264,-164.8157336616601,24.25457049217922,138.00391235351563,135.84593569437664,27.780000686645508,28.695287331026112 108330,2020-09-21,JPM,95.19999694824219,96.05000305175781,93.81999969482422,86.71682739257812,28378800.0,0.0,-0.3324782855310815,94.64634198345875,87.9548810084846,45.92834973999745,-243.52015326169735,13.459065116157062,91.29970143636068,89.4677577972412,27.780000686645508,28.695287331026112 108331,2020-09-21,KO,49.75,50.02000045776367,48.61000061035156,44.81391143798828,17514800.0,0.0,0.6436091621115168,47.40771715018902,43.11321142341938,52.95849535390735,6.094214291965462,1.4772691046289255,44.648759333292645,43.31894321441651,27.780000686645508,28.695287331026112 108332,2020-09-21,MCD,217.13999938964844,218.0500030517578,213.39999389648438,202.36000061035156,2831800.0,0.0,4.070661748328661,209.83526775608962,194.064591863051,59.92943756542052,41.31804558918852,16.737350665547133,199.04513041178384,188.73762486775715,27.780000686645508,28.695287331026112 108333,2020-09-21,MMM,165.97999572753906,166.6699981689453,159.63999938964844,142.47483825683594,3911700.0,0.0,1.5931115519975663,151.41554412944788,141.34833984272007,50.314349570408886,-84.50266215673439,10.095123060166475,145.42853902180988,140.99430923461915,27.780000686645508,28.695287331026112 108334,2020-09-21,MRK,81.03053283691406,81.4312973022461,78.33015441894531,72.09349822998047,10445311.0,0.0,0.5496331831893713,75.00754309755042,71.69834603208825,52.12857393741529,-59.59347437181183,11.616140436843441,72.89105224609375,70.40887832641602,27.780000686645508,28.695287331026112 108335,2020-09-21,MSFT,197.19000244140625,202.7100067138672,196.3800048828125,197.12709045410156,39839700.0,0.0,-2.6206879172400477,227.8055121659446,187.90255362995384,47.99312002827893,-119.44896026067642,27.96546251538822,206.5029276529948,203.99574025472006,27.780000686645508,28.695287331026112 108336,2020-09-21,NKE,112.94999694824219,114.05999755859375,111.73999786376953,110.05570983886719,8486400.0,0.0,2.7035188989862604,116.52176312867148,105.56371660765664,57.91811596798777,22.78649043043812,0.04495489693295894,108.4945795694987,101.59666620890299,27.780000686645508,28.695287331026112 108337,2020-09-21,PG,137.0,137.47000122070312,134.6999969482422,126.20306396484375,7092600.0,0.0,0.9501846339071278,129.25272239732325,125.689233169083,58.17803375902755,-47.53118735395804,1.0793607807230128,126.6987683614095,121.12314440409342,27.780000686645508,28.695287331026112 108338,2020-09-21,TRV,109.23999786376953,110.37999725341797,107.19999694824219,102.35132598876953,1884100.0,0.0,-0.8393192713526076,109.56206878271247,103.06795059594963,45.93514644202528,-192.48557937157838,18.968995302568185,106.89430465698243,107.11718762715658,27.780000686645508,28.695287331026112 108339,2020-09-21,UNH,300.4700012207031,300.5299987792969,291.6600036621094,286.9368896484375,4124700.0,0.0,-1.4785350078232682,304.76261878267144,287.25581993803166,47.28626567515487,-211.6832693351707,23.780969304750933,298.6553232828776,293.5126688639323,27.780000686645508,28.695287331026112 108340,2020-09-21,V,199.91000366210938,201.25,194.6999969482422,193.3567352294922,9656000.0,0.0,0.09039535640943086,212.6340965103992,192.2134834456555,48.30829021338942,-100.31072908399683,13.234303686925147,200.04887949625652,195.1935038248698,27.780000686645508,28.695287331026112 108341,2020-09-21,VZ,60.0,60.08000183105469,59.02000045776367,49.83584976196289,15871400.0,0.0,0.4213178114537044,50.96441069267812,49.221446698679294,55.80581146419143,0.9651509984957596,4.154121189836992,49.79181772867839,48.22794876098633,27.780000686645508,28.695287331026112 108342,2020-09-21,WBA,36.75,36.869998931884766,35.59000015258789,31.095857620239258,7484700.0,0.0,-0.869083784123557,34.91214630440558,29.325688435279474,41.446921541586185,-73.2202803917269,23.48864250985762,33.22746601104736,34.213268756866455,27.780000686645508,28.695287331026112 108343,2020-09-21,WMT,136.5,137.24000549316406,135.2899932861328,130.84825134277344,15758500.0,0.0,0.9106838134580926,140.97952736222635,122.77128059065451,54.642591128743355,5.4412977525022,14.145588804818557,129.97468287150065,125.90870399475098,27.780000686645508,28.695287331026112 108344,2020-09-22,AAPL,112.68000030517578,112.86000061035156,109.16000366210938,109.82485961914062,183055400.0,1.0,-1.0072074152481747,132.26199910823917,101.05617868717098,52.389585380027604,-78.53763562872922,18.282174014055748,115.9716807047526,106.20758921305338,26.860000610351562,17.30950021744794 108345,2020-09-22,AMGN,241.5500030517578,248.2899932861328,240.89999389648438,225.16537475585938,2172600.0,1.0,0.4323927626213333,233.53358624783135,217.96984240207098,52.27066322110137,6.760844404946159,9.690723338166405,222.93950856526692,224.282945505778,26.860000610351562,17.30950021744794 108346,2020-09-22,AXP,98.01000213623047,99.77999877929688,96.41000366210938,94.3043212890625,4884400.0,1.0,0.6765583268967674,103.77368672166709,93.33553340162392,48.578227379926254,-82.91196409885059,8.34070297588125,97.27445933024089,94.17667694091797,26.860000610351562,17.30950021744794 108347,2020-09-22,BA,156.80999755859375,160.07000732421875,154.9499969482422,156.8000030517578,17768900.0,1.0,-3.4022628797103778,179.7393758009653,153.5656275559683,44.665575637682714,-142.75141498469748,3.851393555702561,168.94300130208333,172.28366775512694,26.860000610351562,17.30950021744794 108348,2020-09-22,CAT,145.00999450683594,147.5,144.5,137.16554260253906,2579500.0,1.0,2.5112807926146843,145.6592435430961,130.20145591979454,55.35840431943449,15.157830861228145,8.32439145863662,135.4050053914388,129.72246500651042,26.860000610351562,17.30950021744794 108349,2020-09-22,CRM,246.74000549316406,248.57000732421875,241.25999450683594,247.77999877929688,3600800.0,1.0,7.015729185509741,287.3807907838523,222.3942122679055,58.60175367636125,25.337837104071237,11.459336994575729,236.74400126139324,215.31283416748047,26.860000610351562,17.30950021744794 108350,2020-09-22,CSCO,39.18000030517578,39.459999084472656,38.880001068115234,35.60735321044922,17656800.0,1.0,-1.049440428588916,39.014897589835755,34.93917307361639,37.905139413358526,-123.84402574512063,44.202824272404364,37.72761027018229,39.98257293701172,26.860000610351562,17.30950021744794 108351,2020-09-22,CVX,76.1500015258789,77.52999877929688,75.3499984741211,66.37611389160156,9155000.0,1.0,-2.1908804476801294,76.85847287563665,64.7811114749493,39.22791249463787,-117.63550611100987,36.44434179600697,72.87360280354818,74.43902066548665,26.860000610351562,17.30950021744794 108352,2020-09-22,DIS,125.26000213623047,127.47000122070312,124.69999694824219,127.20999908447266,6978800.0,1.0,0.21147724150492309,136.9294392796027,126.65656001849302,51.13385458875066,-154.1402150458352,9.02028105441799,131.06466623942057,124.62583325703939,26.860000610351562,17.30950021744794 108353,2020-09-22,GS,194.0,196.13999938964844,188.42999267578125,178.3255615234375,3355800.0,1.0,-2.552582285132786,198.56472639333822,177.95595536935707,44.25151283206029,-186.05184987494997,14.596151043684525,188.98087056477866,188.9915990193685,26.860000610351562,17.30950021744794 108354,2020-09-22,HD,271.67999267578125,273.5199890136719,270.6300048828125,254.3958282470703,2972000.0,1.0,0.289629448082394,272.0265300499714,248.32632029182545,52.36270313757169,-115.92593337800068,11.481979138438806,260.65561726888023,250.45580139160157,26.860000610351562,17.30950021744794 108355,2020-09-22,HON,160.85000610351562,163.0,160.1199951171875,153.50241088867188,2501000.0,1.0,1.876355067276478,162.36304116022166,152.20842032659476,53.25822134378411,-35.64578209537006,11.93820809748339,154.67337697347006,147.4849843343099,26.860000610351562,17.30950021744794 108356,2020-09-22,IBM,115.03823852539062,116.1089859008789,114.27342224121094,99.25343322753906,3093859.0,1.0,-0.46626001310144716,104.64048742316027,98.20268579461316,47.2604321437695,-153.79207043893302,1.8252948183640478,101.90243937174479,100.99435882568359,26.860000610351562,17.30950021744794 108357,2020-09-22,INTC,49.88999938964844,50.209999084472656,49.470001220703125,45.57978057861328,22290900.0,1.0,-0.2037311767346992,47.02712191897477,44.19630680722152,45.15464587453665,23.758313019938775,0.10864877133499849,45.26131121317545,47.64342390696208,26.860000610351562,17.30950021744794 108358,2020-09-22,JNJ,144.69000244140625,145.35000610351562,143.72000122070312,133.1670684814453,5295900.0,1.0,-0.654668440107514,143.3321882622265,132.8484101874805,45.60829428914812,-184.36410545198052,24.254570492179226,137.9164545694987,135.95845731099448,26.860000610351562,17.30950021744794 108359,2020-09-22,JPM,94.95999908447266,95.66000366210938,93.66999816894531,85.7706069946289,19257000.0,1.0,-0.6704371406981124,95.19959635322678,86.87483067924393,44.92484611006617,-224.2615687146789,14.132226042343815,91.10651245117188,89.50678278605143,26.860000610351562,17.30950021744794 108360,2020-09-22,KO,49.11000061035156,50.040000915527344,49.06999969482422,45.33426284790039,13034600.0,1.0,0.5716094650905106,47.3240022557956,43.386368380190724,54.61442984083552,22.725367579130445,1.1916443906848206,44.71945304870606,43.41692492167155,26.860000610351562,17.30950021744794 108361,2020-09-22,MCD,216.42999267578125,216.9600067138672,214.5500030517578,202.36000061035156,2475600.0,1.0,3.6327709191578776,209.8076991730806,194.56219523609906,59.92943756542052,37.28376432868049,16.737350665547126,199.46520589192707,189.32540486653645,26.860000610351562,17.30950021744794 108362,2020-09-22,MMM,161.05999755859375,163.6699981689453,160.4199981689453,143.3401336669922,2103800.0,1.0,1.1822290872588042,151.4712764584385,141.1875339663662,51.038084412002384,-106.24596626802823,10.095123060166468,145.49788614908854,141.1590665181478,26.860000610351562,17.30950021744794 108363,2020-09-22,MRK,79.29389190673828,79.74236297607422,78.43511199951172,71.9287109375,8143170.0,1.0,0.4032307093370662,75.04119635497187,71.5031060131922,51.72657380014081,-121.52846341129154,11.616140436843448,72.966623433431,70.5287436167399,26.860000610351562,17.30950021744794 108364,2020-09-22,MSFT,205.05999755859375,208.10000610351562,202.0800018310547,201.87667846679688,33517100.0,1.0,-2.4004598816108285,227.67819709527427,187.41962852728435,50.321482012562704,-63.92375530026446,13.86165581522952,206.49229329427084,204.18331451416014,26.860000610351562,17.30950021744794 108365,2020-09-22,NKE,113.0999984741211,117.19999694824219,112.8499984741211,113.45340728759766,13007200.0,1.0,2.628640011109823,116.72210425264132,105.87663689726102,61.26018850896118,65.15156323359561,13.866618089512297,108.87295150756836,101.97537905375162,26.860000610351562,17.30950021744794 108366,2020-09-22,PG,136.49000549316406,139.02999877929688,136.24000549316406,127.35699462890625,4722800.0,1.0,0.9064815513788886,129.21816291854276,125.67302360489475,59.964408303774285,22.74311227060108,11.219256024047072,126.81754684448242,121.48398017883301,26.860000610351562,17.30950021744794 108367,2020-09-22,TRV,109.11000061035156,111.44999694824219,108.26000213623047,102.164306640625,1385100.0,1.0,-1.0287913446446595,109.82409970518768,102.35786135438263,45.748865251375385,-159.50044864199262,12.744983190766671,106.6143913269043,107.10284131368002,26.860000610351562,17.30950021744794 108368,2020-09-22,UNH,298.44000244140625,300.6199951171875,292.9200134277344,282.20880126953125,3163600.0,1.0,-2.306323697748269,306.0842325054388,284.65746976506904,45.238364273355806,-203.63863806435708,23.57458221516747,297.90309651692706,293.64944915771486,26.860000610351562,17.30950021744794 108369,2020-09-22,V,198.08999633789062,200.7100067138672,196.8000030517578,196.40225219726562,7543100.0,1.0,-0.15731153166592549,212.6976712044484,191.5770358268016,50.401972633765915,-79.36666827336072,13.234303686925141,200.1816370646159,195.38243255615234,26.860000610351562,17.30950021744794 108370,2020-09-22,VZ,59.72999954223633,60.369998931884766,59.52000045776367,50.011417388916016,12198900.0,1.0,0.3742935753291192,50.965151071040985,49.24160742810452,56.64732880129133,34.809565653050726,9.064486542249217,49.81494789123535,48.32897408803304,26.860000610351562,17.30950021744794 108371,2020-09-22,WBA,35.779998779296875,35.970001220703125,35.38999938964844,31.03504180908203,4399100.0,1.0,-0.8513893294815631,34.53260540051745,29.355954894587533,41.29097416877165,-81.04912273908556,25.53210308639721,33.03478857676188,34.141124375661214,26.860000610351562,17.30950021744794 108372,2020-09-22,WMT,137.07000732421875,138.99000549316406,136.57000732421875,132.03196716308594,11034000.0,1.0,0.9145037963607763,140.78236357636155,123.63476059966382,55.8331072968478,27.34704455860669,20.285349592227774,130.19646937052408,126.23445536295573,26.860000610351562,17.30950021744794 108373,2020-09-23,AAPL,111.62000274658203,112.11000061035156,106.7699966430664,105.21814727783203,150718700.0,2.0,-1.4392804604675007,131.92559384161544,99.6535184020369,49.13236969824287,-107.01528966830531,23.34226097206964,115.8978490193685,106.48323656717936,28.579999923706055,84.43241453704154 108374,2020-09-23,AMGN,247.3000030517578,249.22999572753906,241.47999572753906,220.6984405517578,2104300.0,2.0,0.11583201363774265,233.59847337835683,217.39275892144784,49.62663224086001,-13.470592947374127,7.148413011689507,223.2276377360026,224.47355168660482,28.579999923706055,84.43241453704154 108375,2020-09-23,AXP,95.76000213623047,97.0999984741211,95.08999633789062,91.50812530517578,9427200.0,2.0,0.09708434860108639,104.27693774245307,92.49808133103326,45.73653523290783,-125.47791513480888,13.44902023203723,97.02867584228515,94.20008900960286,28.579999923706055,84.43241453704154 108376,2020-09-23,BA,157.3300018310547,160.4199981689453,150.88999938964844,151.17999267578125,18247500.0,2.0,-4.0868196927768565,179.69091029742683,151.25909275433096,42.71053307943715,-164.28074833944592,12.227715684831804,167.9780008951823,171.56183420817058,28.579999923706055,84.43241453704154 108377,2020-09-23,CAT,147.47999572753906,148.91000366210938,143.60000610351562,134.58348083496094,2420100.0,2.0,1.9761841960359163,145.39450740449084,130.76727848418105,53.1057141183807,3.800604616258653,12.65118352040867,135.46248830159504,130.03412946065268,28.579999923706055,84.43241453704154 108378,2020-09-23,CRM,248.49000549316406,248.77000427246094,235.35000610351562,235.99000549316406,7507900.0,2.0,5.586650486667253,284.3320513750931,227.4369519208053,54.35907718927272,6.40486857136618,2.861120849910928,238.2106679280599,216.19050089518228,28.579999923706055,84.43241453704154 108379,2020-09-23,CSCO,39.22999954223633,39.38999938964844,38.18000030517578,34.66554260253906,24843200.0,2.0,-1.1103444343172413,39.03332217101418,34.5874953949038,35.40549205794362,-146.71711884434265,50.256716008747794,37.45865300496419,39.86923522949219,28.579999923706055,84.43241453704154 108380,2020-09-23,CVX,75.58999633789062,75.91000366210938,71.8499984741211,63.2299919128418,16649200.0,2.0,-2.4854706443699683,76.6745257907088,63.71891178558513,35.89647851024495,-150.94998236297036,47.94937077861128,72.39329668680827,74.22702287038167,28.579999923706055,84.43241453704154 108381,2020-09-23,DIS,127.06999969482422,127.30000305175781,122.9000015258789,123.27999877929688,8323600.0,2.0,-0.33524023364682876,137.81961445380557,125.11538539360652,47.283652736566225,-188.25099973336881,16.274947528913223,130.82433268229167,124.82183329264323,28.579999923706055,84.43241453704154 108382,2020-09-23,GS,192.0,192.9199981689453,185.8699951171875,173.2071533203125,3116100.0,2.0,-3.257670286808917,199.62450425021473,175.16147292263685,41.508883388573985,-219.44996693102397,20.451813228551565,188.24661560058593,188.89565684000652,28.579999923706055,84.43241453704154 108383,2020-09-23,HD,275.4200134277344,276.6199951171875,264.69000244140625,248.10369873046875,4467600.0,2.0,-0.5192521303031867,272.1165931782984,246.55347212931878,48.78571924544729,-150.63720663096112,21.814646990592323,260.4406728108724,250.7927668253581,28.579999923706055,84.43241453704154 108384,2020-09-23,HON,162.32000732421875,163.89999389648438,157.8300018310547,149.8318634033203,2507600.0,2.0,1.1992692158729596,163.03929077781424,150.9905523618342,50.25417492235241,-63.994284860291316,18.86632568467261,154.65485738118488,147.7421953837077,28.579999923706055,84.43241453704154 108385,2020-09-23,IBM,115.4875717163086,116.24282836914062,113.22179412841797,97.86975860595703,4120612.0,2.0,-0.6657330657800031,104.71162388591225,97.65303065510338,45.41874398314426,-176.51673717616825,7.641275722449045,101.68500569661458,101.0029748280843,28.579999923706055,84.43241453704154 108386,2020-09-23,INTC,49.83000183105469,50.150001525878906,48.65999984741211,44.548641204833984,30078800.0,2.0,-0.2659861824452108,47.06173307409703,44.106032734008444,42.70368670694068,-49.273507050313,9.810068680548964,45.280473709106445,47.50568180084228,28.579999923706055,84.43241453704154 108387,2020-09-23,JNJ,147.47999572753906,147.5500030517578,144.3800048828125,133.37945556640625,8784400.0,2.0,-0.8434206598490732,143.26021187460734,132.21673819863483,45.940731715460835,-140.94827017327196,7.684065029680568,137.86848958333334,136.05571416219075,28.579999923706055,84.43241453704154 108388,2020-09-23,JPM,94.77999877929688,95.3499984741211,92.66000366210938,84.3785629272461,19952700.0,2.0,-1.0386256606264794,95.79310692422968,85.57528449422736,43.47906599425482,-228.24558424078262,18.68479079136985,90.77047907511393,89.51644999186198,28.579999923706055,84.43241453704154 108389,2020-09-23,KO,49.72999954223633,49.91999816894531,48.16999816894531,44.01057434082031,17121200.0,2.0,0.40309199289854547,47.24008208832213,43.53279465117982,49.984156462638325,-26.275665167333113,12.974260772890656,44.73968505859375,43.480921808878584,28.579999923706055,84.43241453704154 108390,2020-09-23,MCD,217.6699981689453,219.69000244140625,214.24000549316406,201.01348876953125,2777700.0,2.0,3.1408809099226573,209.70111368915775,195.00137501933835,58.355271213552534,38.87816248072483,25.5649948013493,199.81312764485676,189.84333216349285,28.579999923706055,84.43241453704154 108391,2020-09-23,MMM,162.52000427246094,164.24000549316406,159.1199951171875,140.8413543701172,2248200.0,2.0,0.6475071087269271,151.78718055962236,140.55464683295577,48.909793051023236,-136.2382411080395,14.413919562943553,145.42735799153647,141.23769836425782,28.579999923706055,84.43241453704154 108392,2020-09-23,MRK,79.28434753417969,79.98091888427734,78.7977066040039,71.65988159179688,7085842.0,2.0,0.26248761866349923,75.05831580860301,71.2751329829009,51.06202843414991,-129.4818031584877,8.700112250926866,73.03323364257812,70.63078320821127,28.579999923706055,84.43241453704154 108393,2020-09-23,MSFT,207.89999389648438,208.10000610351562,200.02999877929688,195.22918701171875,30803800.0,2.0,-2.7308450993251085,227.57411662108947,185.97814930908632,47.25816688163932,-92.00486209031982,17.55595737297683,206.41768900553384,204.22595240275066,28.579999923706055,84.43241453704154 108394,2020-09-23,NKE,130.22000122070312,130.3800048828125,125.26000213623047,123.39404296875,37822700.0,2.0,3.3330033867844833,119.51395530577585,104.62310752991752,68.76744035178739,252.7456392526711,46.845945192845456,109.592041015625,102.4842529296875,28.579999923706055,84.43241453704154 108395,2020-09-23,PG,138.4199981689453,138.4199981689453,136.08999633789062,125.83378601074219,6373700.0,2.0,0.740401451067271,129.17345297058034,125.46387002746653,56.659612681759434,-30.548265613232584,9.845425062048536,126.91232299804688,121.78227628072104,28.579999923706055,84.43241453704154 108396,2020-09-23,TRV,109.2300033569336,110.37999725341797,107.44999694824219,100.5184555053711,2883500.0,2.0,-1.2968069758806848,110.18669535590743,101.31579564140702,44.11999452254017,-190.2804890968957,16.288931377202612,106.25486577351889,107.03167254130045,28.579999923706055,84.43241453704154 108397,2020-09-23,UNH,295.0,296.1000061035156,291.8299865722656,280.1756591796875,3709900.0,2.0,-3.090781171976232,307.05010380696143,281.88871455241355,44.38329950486366,-210.8128674002887,25.189561311306075,297.1961201985677,293.7064982096354,28.579999923706055,84.43241453704154 108398,2020-09-23,V,200.8000030517578,201.08999633789062,194.57000732421875,191.31983947753906,6310600.0,2.0,-0.7550257887781697,213.0876282913363,189.94046619108556,47.108023029602016,-113.21639462494768,18.7248785109449,200.1130396525065,195.45226872762044,28.579999923706055,84.43241453704154 108399,2020-09-23,VZ,59.83000183105469,60.13999938964844,58.849998474121094,49.25062561035156,15416200.0,2.0,0.27249582878958023,51.00702325095387,49.157097613914296,52.19231463149302,-32.73198094086828,3.1852818281657314,49.82609507242839,48.3962376276652,28.579999923706055,84.43241453704154 108400,2020-09-23,WBA,35.880001068115234,36.279998779296875,34.939998626708984,30.46160316467285,8479100.0,2.0,-0.8735681035527314,34.16347260067297,29.339322046543828,39.82919742177077,-84.35479309920001,30.026965065529353,32.851915232340495,34.04295908610026,28.579999923706055,84.43241453704154 108401,2020-09-23,WMT,139.0,139.24000549316406,135.82000732421875,129.81729125976562,7711100.0,2.0,0.7304056619443884,140.37458080382174,124.5542140570181,53.13384971813894,7.2516229037599516,16.469527985874336,130.39767252604167,126.51157048543294,28.579999923706055,84.43241453704154 108402,2020-09-24,AAPL,105.16999816894531,110.25,105.0,106.2986068725586,167743300.0,3.0,-1.675206662578887,131.03908273070022,98.74227560670212,49.88829936589924,-113.04440260882659,26.924463616497995,115.74101689656575,106.76455434163411,28.510000228881836,29.94345794124084 108403,2020-09-24,AMGN,242.14999389648438,242.67999267578125,237.77999877929688,218.63330078125,1827200.0,3.0,-0.29824618465082153,233.6370875320883,216.4571202315836,48.45442308902714,-81.48376104245249,15.398747115990375,223.23395589192708,224.5649731953939,28.510000228881836,29.94345794124084 108404,2020-09-24,AXP,95.33999633789062,96.9000015258789,93.70999908447266,91.40277099609375,4249000.0,3.0,-0.366430187239402,104.66726520733671,91.82526103778046,45.63249112417035,-125.82879477588918,18.523585310574617,96.82981414794922,94.21094156901042,28.510000228881836,29.94345794124084 108405,2020-09-24,BA,150.2899932861328,150.30999755859375,145.02000427246094,146.0500030517578,27098100.0,3.0,-4.985809875953038,180.48604523997878,147.87895872730635,41.01529107605735,-214.06070309888727,22.643307099843085,166.9983342488607,170.94100087483724,28.510000228881836,29.94345794124084 108406,2020-09-24,CAT,144.02000427246094,147.44000244140625,142.72999572753906,135.29188537597656,2138800.0,3.0,1.5909392567343161,145.14612389823213,131.3242008087991,53.641126910466895,-5.7945730770602815,9.250216530556111,135.54234110514324,130.3383253733317,28.510000228881836,29.94345794124084 108407,2020-09-24,CRM,235.83999633789062,239.9600067138672,233.6300048828125,237.5500030517578,4166800.0,3.0,4.527780650519901,282.6141923187639,225.67781054988845,54.8069294510276,-6.707179195398221,0.4503866009296956,239.70833485921224,217.02750091552736,28.510000228881836,29.94345794124084 108408,2020-09-24,CSCO,38.0,38.15999984741211,37.599998474121094,34.27614974975586,30910400.0,3.0,-1.1764704278099742,38.99519344691843,34.22716945286185,34.434268600378076,-182.5425029370605,54.617873977211296,37.14924685160319,39.74206988016764,28.510000228881836,29.94345794124084 108409,2020-09-24,CVX,71.25,73.02999877929688,70.5,63.09817886352539,15203500.0,3.0,-2.698465478823209,76.5033563485331,62.74939404819541,35.76483533444991,-159.30688107568065,51.5645184912678,71.8768320719401,73.99030392964681,28.510000228881836,29.94345794124084 108410,2020-09-24,DIS,121.93000030517578,123.80000305175781,120.77999877929688,122.48999786376953,8480000.0,3.0,-0.8227797503616898,138.4811059454148,123.48489442079615,46.554704304144884,-214.96954966196344,23.91346994522977,130.51433283487955,125.00483322143555,28.510000228881836,29.94345794124084 108411,2020-09-24,GS,188.97999572753906,197.4600067138672,187.0500030517578,181.5734405517578,5114600.0,3.0,-3.1055690812056014,199.2078395450651,174.56721233481773,47.057266960689276,-135.9283659229818,6.596331098126436,187.75824483235678,188.87517217000325,28.510000228881836,29.94345794124084 108412,2020-09-24,HD,265.7099914550781,269.70001220703125,263.8800048828125,247.31256103515625,3095600.0,3.0,-1.2101845548148162,270.94935550720714,245.42178096740219,48.356060633736234,-166.16539222670352,23.122742451079624,259.993803914388,251.04880091349284,28.510000228881836,29.94345794124084 108413,2020-09-24,HON,158.32000732421875,160.9199981689453,156.85000610351562,149.8035430908203,2238300.0,3.0,0.6528627920853296,163.53344425551026,149.87834773667723,50.23156041652553,-84.7367731933005,21.684883823336452,154.64196014404297,147.97782338460286,28.510000228881836,29.94345794124084 108414,2020-09-24,IBM,112.90631103515625,114.26386260986328,111.35755157470703,97.26029968261719,3709325.0,3.0,-0.8630464762558034,104.82839641023601,97.03550434659992,44.626345827773584,-222.37470592310677,16.963051893852953,101.44862925211588,100.98761240641277,28.510000228881836,29.94345794124084 108415,2020-09-24,INTC,48.529998779296875,49.63999938964844,48.41999816894531,44.85889434814453,29343400.0,3.0,-0.2869807517555145,47.0709742943125,44.06120420300196,43.65561956903296,-66.9851583150288,12.554262513604119,45.279561360677086,47.3495454788208,28.510000228881836,29.94345794124084 108416,2020-09-24,JNJ,144.55999755859375,145.25,143.33999633789062,133.59182739257812,5614800.0,3.0,-0.9647504793838948,143.02689101612708,131.74548447215415,46.280358857060804,-162.31937723067463,13.512541456397354,137.74535115559897,136.13220138549804,28.510000228881836,29.94345794124084 108417,2020-09-24,JPM,92.31999969482422,94.30000305175781,91.37999725341797,84.30577087402344,18366500.0,3.0,-1.3210630333559124,96.24378378814016,84.53958031708446,43.40350551583886,-223.08742187267924,24.133958559340478,90.45870768229166,89.50898526509603,28.510000228881836,29.94345794124084 108418,2020-09-24,KO,48.209999084472656,49.099998474121094,47.560001373291016,44.4578857421875,16788100.0,3.0,0.30215195419169305,47.14543004317679,43.71204561905466,51.423849006647465,-46.93338345714648,19.895047080480442,44.75973472595215,43.54754422505697,28.510000228881836,29.94345794124084 108419,2020-09-24,MCD,214.75,218.41000366210938,213.58999633789062,202.0888214111328,1727000.0,3.0,2.8054850061775483,209.6708491875629,195.3685764716168,59.239781395571,29.37678092639094,22.26570510483018,200.1652862548828,190.3533063252767,28.510000228881836,29.94345794124084 108420,2020-09-24,MMM,159.39999389648438,161.9600067138672,158.07000732421875,141.64486694335938,1569700.0,3.0,0.2852842583554036,151.95958843298976,140.074969672479,49.60879675910695,-152.6138420164398,17.82221697689767,145.35794728597006,141.32359670003254,28.510000228881836,29.94345794124084 108421,2020-09-24,MRK,78.3396987915039,79.65648651123047,78.10114288330078,72.11085510253906,7844280.0,3.0,0.1852025984096315,75.02357813952857,71.15616734386988,52.129308112249845,-154.59482392328312,15.58385456246528,73.06407877604167,70.72297604878743,28.510000228881836,29.94345794124084 108422,2020-09-24,MSFT,199.85000610351562,205.57000732421875,199.1999969482422,197.7597198486328,31202500.0,3.0,-2.7567073074177983,226.67168131550386,185.13258351603912,48.4929269347984,-91.1371730151013,19.058393040269046,206.2394002278646,204.22872263590494,28.510000228881836,29.94345794124084 108423,2020-09-24,NKE,126.44000244140625,127.54000091552734,123.30000305175781,121.10302734375,13485800.0,3.0,3.6641130086175053,120.93105349047966,104.51329160229378,65.7305581070095,191.37996719580065,38.42083393249886,110.23153533935547,102.91975008646646,28.510000228881836,29.94345794124084 108424,2020-09-24,PG,136.6699981689453,137.14999389648438,135.7100067138672,126.39691925048828,5708200.0,3.0,0.6467664007052463,129.13756576307375,125.36405548326412,57.55427680686727,-60.14405266885546,6.290222907526871,126.95724945068359,122.06075541178386,28.510000228881836,29.94345794124084 108425,2020-09-24,TRV,107.95999908447266,109.43000030517578,105.66999816894531,100.82705688476562,1746300.0,3.0,-1.4673945316166908,110.47633802665216,100.57059877144356,44.503264059258164,-202.33898841891903,23.580128812256515,105.93842188517253,106.94785766601562,28.510000228881836,29.94345794124084 108426,2020-09-24,UNH,292.19000244140625,294.92999267578125,289.6400146484375,280.6743469238281,2869100.0,3.0,-3.63038067023507,307.7602859331197,279.7502578901225,44.64876230815022,-198.74999253610855,28.437298338467027,296.2918243408203,293.68924306233725,28.510000228881836,29.94345794124084 108427,2020-09-24,V,195.14999389648438,197.6699981689453,193.1300048828125,191.4667510986328,9865300.0,3.0,-1.2029967066133054,212.99703549491943,188.5876187409204,47.21118527957305,-132.5921336766115,22.126472677209545,200.0177235921224,195.4953826904297,28.510000228881836,29.94345794124084 108428,2020-09-24,VZ,59.0,59.560001373291016,58.650001525878906,49.484718322753906,10875300.0,3.0,0.20830845652101715,51.02001912523268,49.1215290315056,53.35986281663524,-57.40795357304807,6.534971964851651,49.842537053426106,48.46133975982666,28.510000228881836,29.94345794124084 108429,2020-09-24,WBA,35.18000030517578,35.2599983215332,34.52000045776367,30.435537338256836,5498600.0,3.0,-0.8830687690655807,33.90830036827241,29.278236229933157,39.7630042931378,-96.92419325397297,34.00143837881908,32.66903196970622,33.94335724512736,28.510000228881836,29.94345794124084 108430,2020-09-24,WMT,135.72999572753906,137.7899932861328,135.07000732421875,130.49502563476562,9817700.0,3.0,0.6319098012255893,139.8620178361848,125.63954313793631,53.84031040776423,-6.48001184450503,12.649485130691804,130.56791076660156,126.78857282002767,28.510000228881836,29.94345794124084 108431,2020-09-25,AAPL,108.43000030517578,112.44000244140625,107.66999816894531,110.28652954101562,149981400.0,4.0,-1.5228335691701318,130.0910763694309,98.43988295063743,52.57903907888612,-76.88880604792367,19.536407330025693,115.65163243611654,107.11515604654947,26.3799991607666,14.240842902795904 108432,2020-09-25,AMGN,239.50999450683594,244.17999267578125,237.80999755859375,221.8174591064453,2635700.0,4.0,-0.3652606766316353,233.01211887386992,216.26421474429415,50.32591784767787,-57.09241805399223,11.119891776930906,223.38436889648438,224.41937459309895,26.3799991607666,14.240842902795904 108433,2020-09-25,AXP,94.68000030517578,96.8499984741211,94.45999908447266,92.1784439086914,2775600.0,4.0,-0.6635297173090322,104.95761750121346,91.03025557617912,46.5584314705719,-106.21952149470283,18.523585310574624,96.69702758789063,94.24621315002442,26.3799991607666,14.240842902795904 108434,2020-09-25,BA,146.85000610351562,156.30999755859375,146.4199981689453,156.02999877929688,29123000.0,4.0,-4.837203552587027,179.2488632101587,147.29914094023192,45.37842047008789,-139.16224336043163,8.566631473405112,166.3750010172526,170.53616739908855,26.3799991607666,14.240842902795904 108435,2020-09-25,CAT,143.88999938964844,146.6999969482422,143.00999450683594,136.00967407226562,1848900.0,4.0,1.328238311324668,145.00964019383693,131.6974505654404,54.189370561053096,-6.7566155430068475,9.250216530556104,135.7051564534505,130.66126963297526,26.3799991607666,14.240842902795904 108436,2020-09-25,CRM,237.38999938964844,243.9499969482422,235.0500030517578,242.74000549316406,5117800.0,4.0,4.060600424926662,279.34532118438096,225.58868150116595,56.28329754512854,-0.502834584276435,5.918161829220355,241.2950017293294,217.8750010172526,26.3799991607666,14.240842902795904 108437,2020-09-25,CSCO,37.7599983215332,38.540000915527344,37.619998931884766,34.81949234008789,22966600.0,4.0,-1.1715279035078794,38.81087031512717,34.06374974102517,36.93156235543227,-150.71876288772535,45.67316783116741,37.02035255432129,39.632645734151204,26.3799991607666,14.240842902795904 108438,2020-09-25,CVX,71.01000213623047,72.4800033569336,70.7699966430664,63.124549865722656,11070500.0,4.0,-2.8324863605833883,76.09106020311582,62.01221433301698,35.813552423445955,-147.038953075497,51.5645184912678,71.38723576863607,73.77727063496907,26.3799991607666,14.240842902795904 108439,2020-09-25,DIS,121.36000061035156,124.19000244140625,120.9800033569336,124.0,6851800.0,4.0,-1.0749227369163492,138.49038251536209,122.50261827809496,48.13568885189833,-173.65424523350757,21.729528112034167,130.28233261108397,125.18799985249838,26.3799991607666,14.240842902795904 108440,2020-09-25,GS,192.9600067138672,195.38999938964844,189.61000061035156,181.4245147705078,3106000.0,4.0,-2.962890488639374,198.25756046682102,174.22064082712427,46.97521184060577,-124.2358561269406,6.596331098126431,187.3802286783854,188.85297622680665,26.3799991607666,14.240842902795904 108441,2020-09-25,HD,264.19000244140625,270.1499938964844,263.9200134277344,249.96527099609375,2457700.0,4.0,-1.5261099098437967,269.84001446746873,244.80301226592965,49.88694584477685,-135.58288298774602,21.911493215865192,259.6328887939453,251.3854657491048,26.3799991607666,14.240842902795904 108442,2020-09-25,HON,157.64999389648438,162.05999755859375,157.1699981689453,152.37957763671875,2593900.0,4.0,0.4228221925845048,163.59039919561164,149.39678036981806,52.25334466113851,-63.700650909355055,16.64593893080643,154.72090810139974,148.2638916015625,26.3799991607666,14.240842902795904 108443,2020-09-25,IBM,112.42829895019531,114.15869903564453,111.79732513427734,97.96859741210938,3089570.0,4.0,-0.9512990846604623,104.71817411390877,96.67626939805412,45.76394968816191,-183.42997685349224,16.963051893852953,101.28171106974284,101.01427065531412,26.3799991607666,14.240842902795904 108444,2020-09-25,INTC,48.959999084472656,50.279998779296875,48.75,45.570648193359375,26633400.0,4.0,-0.24338096795862185,47.07799028723806,44.10346303612619,45.79295300103618,-6.706374292994172,3.57119446670561,45.321536763509116,47.220679728190106,26.3799991607666,14.240842902795904 108445,2020-09-25,JNJ,144.0,146.25,143.88999938964844,134.5060272216797,5531200.0,4.0,-0.975887525650819,142.51765050041755,131.57877741706292,47.74236588993439,-126.9323561831568,6.595146230664496,137.7034444173177,136.2277468363444,26.3799991607666,14.240842902795904 108446,2020-09-25,JPM,92.05000305175781,93.72000122070312,91.87000274658203,85.042724609375,13293100.0,4.0,-1.4685026936901835,96.15325488692638,83.82217159622793,44.415201532446225,-188.8376320203826,24.133958559340478,90.18878809611003,89.52581736246745,26.3799991607666,14.240842902795904 108447,2020-09-25,KO,48.20000076293945,48.7599983215332,47.97999954223633,44.47614669799805,12603400.0,4.0,0.22108126559211172,47.044863183652616,43.892698614443084,51.48282760324454,-45.64159665456738,19.895047080480452,44.781902440389,43.612357966105144,26.3799991607666,14.240842902795904 108448,2020-09-25,MCD,215.3000030517578,219.25,213.64999389648438,204.01512145996094,2196800.0,4.0,2.6644040597746255,209.58836387323805,196.12658211064866,60.7833216780523,42.369113102080114,24.98841775407073,200.5670908610026,190.89244181315104,26.3799991607666,14.240842902795904 108449,2020-09-25,MMM,159.30999755859375,160.97999572753906,158.86000061035156,141.51239013671875,1948900.0,4.0,-0.012327626178830542,152.10929466990515,139.58885443898154,49.49330295504404,-143.15517954322377,17.82221697689767,145.23745422363282,141.4154541015625,26.3799991607666,14.240842902795904 108450,2020-09-25,MRK,78.38740539550781,79.42748260498047,78.05343627929688,71.92005157470703,6932101.0,4.0,0.10732029145023603,74.95409811558864,71.02875558314184,51.636421483026865,-167.37914374471475,16.04727003609238,73.0638821919759,70.80065256754557,26.3799991607666,14.240842902795904 108451,2020-09-25,MSFT,203.5500030517578,209.0399932861328,202.5399932861328,202.26597595214844,29437300.0,4.0,-2.3860808319117552,224.62677184578507,185.35162781241803,50.622457941969735,-52.64491120096753,10.092248973325141,206.22717793782553,204.2873405456543,26.3799991607666,14.240842902795904 108452,2020-09-25,NKE,123.6500015258789,124.75,122.2699966430664,120.59823608398438,9182800.0,4.0,3.841504856754767,121.90173135575276,104.86625189009686,65.07551521171312,152.89990893091777,34.09881774518572,110.81222966512044,103.35732765197754,26.3799991607666,14.240842902795904 108453,2020-09-25,PG,135.88999938964844,137.99000549316406,135.88999938964844,127.0430908203125,4969900.0,4.0,0.6175814990035349,129.10557170846707,125.34158252737276,58.56946764241653,-27.748542419178143,12.948129155308024,127.0138682047526,122.34373550415039,26.3799991607666,14.240842902795904 108454,2020-09-25,TRV,106.55999755859375,108.31999969482422,105.95999908447266,101.0982437133789,1714100.0,4.0,-1.5626901683681496,110.22252428842194,100.05812985586516,44.84714636956839,-189.82077384018746,23.5801288122565,105.61833267211914,106.89253985087076,26.3799991607666,14.240842902795904 108455,2020-09-25,UNH,291.25,303.2699890136719,291.2200012207031,290.111328125,2455800.0,4.0,-3.258964333219126,307.3444000944201,279.4093627229627,49.37873966040587,-114.14371429141042,9.147659687657907,295.72596842447916,293.78501586914064,26.3799991607666,14.240842902795904 108456,2020-09-25,V,195.02000427246094,198.13999938964844,193.50999450683594,193.16085815429688,5496100.0,4.0,-1.4051192650737505,212.44897386615685,187.7862464707572,48.411491169451935,-117.23085140274091,20.368798989626868,200.00695139567057,195.55679041544596,26.3799991607666,14.240842902795904 108457,2020-09-25,VZ,58.849998474121094,59.45000076293945,58.810001373291016,49.65191650390625,10676300.0,4.0,0.16898306584388934,51.02131894823914,49.11688448193664,54.18654214769485,-53.60952610734984,6.534971964851651,49.866781870524086,48.53556702931722,26.3799991607666,14.240842902795904 108458,2020-09-25,WBA,34.689998626708984,35.560001373291016,34.529998779296875,30.783071517944336,5955400.0,4.0,-0.8527253243605131,33.41517738369994,29.43164115878053,41.11284101005073,-84.95460557371436,28.431352367573524,32.52121175130208,33.87116502126058,26.3799991607666,14.240842902795904 108459,2020-09-25,WMT,136.52000427246094,137.5399932861328,135.9600067138672,131.03915405273438,7539600.0,4.0,0.5909456838482754,139.8557109113255,125.70694167656512,54.41107006683441,-2.1577308873743823,12.649485130691806,130.740375773112,127.07606964111328,26.3799991607666,14.240842902795904 108518,2020-09-28,AAPL,115.01000213623047,115.31999969482422,112.77999877929688,112.91893005371094,137672400.0,0.0,-1.1761066480317766,129.11976425407818,98.44392669440816,54.25626909344915,-37.6608531558163,10.49494957774578,115.65335083007812,107.5096310933431,26.190000534057617,9.00238238951357 108519,2020-09-28,AMGN,247.67999267578125,249.0399932861328,244.77000427246094,224.73780822753906,2213900.0,0.0,-0.1806400703569011,232.3050232977378,216.4172697930825,51.98009450412738,21.22639983497227,1.5261906801797875,223.60635121663412,224.27545572916668,26.190000534057617,9.00238238951357 108520,2020-09-28,AXP,99.0,99.7300033569336,98.62999725341797,94.62989807128906,3930900.0,0.0,-0.6931808151642542,104.93856714656116,90.69307958195446,49.37719219935029,-38.867119040113984,3.9844778276606054,96.64627558390299,94.31787376403808,26.190000534057617,9.00238238951357 108521,2020-09-28,BA,160.3300018310547,168.0,159.1999969482422,166.0800018310547,38868200.0,0.0,-3.863939624993833,177.7154116834477,147.8605923448726,49.2863156843818,-19.119003999369948,12.37892390282965,165.9750010172526,170.29066747029623,26.190000534057617,9.00238238951357 108522,2020-09-28,CAT,148.0,150.30999755859375,147.41000366210938,137.65957641601562,2212700.0,0.0,1.2388980047493021,144.87081008820869,132.2138044747796,55.442361098853766,41.3199015709692,20.613951080784553,135.94503021240234,130.98611424763996,26.190000534057617,9.00238238951357 108523,2020-09-28,CRM,247.55999755859375,248.5800018310547,242.2100067138672,246.6699981689453,4088300.0,0.0,3.9618050721745988,276.74342442459783,225.747577467492,57.374094348366654,12.62476339699853,11.919190282531988,243.06866811116535,218.7773343404134,26.190000534057617,9.00238238951357 108524,2020-09-28,CSCO,39.20000076293945,39.290000915527344,38.790000915527344,35.43528747558594,24275700.0,0.0,-1.105181551396619,38.55622196841735,34.040385239834606,39.62754634941094,-95.0365814444022,29.827413218074465,36.91862576802571,39.534541320800784,26.190000534057617,9.00238238951357 108525,2020-09-28,CVX,73.63999938964844,74.76000213623047,73.1500015258789,64.97003936767578,12863800.0,0.0,-2.757990893309966,75.15978481204829,61.91528843013921,39.154321284367924,-105.57104046741122,33.650268611114726,70.94385070800782,73.5850331624349,26.190000534057617,9.00238238951357 108526,2020-09-28,DIS,125.75,126.86000061035156,125.37000274658203,125.98999786376953,6283700.0,0.0,-1.101474560760579,137.88427196267875,122.15372928854194,50.14623661356994,-93.8718934415722,7.822263291499966,130.13099924723306,125.41816647847493,26.190000534057617,9.00238238951357 108527,2020-09-28,GS,197.77999877929688,201.8699951171875,197.14999389648438,185.25869750976562,3280100.0,0.0,-2.5114794014328936,197.5925538277656,174.19792011022267,49.328467966717895,-32.69959924607891,10.242909691011313,187.14296875,188.8973040262858,26.190000534057617,9.00238238951357 108528,2020-09-28,HD,271.92999267578125,274.2200012207031,270.29998779296875,253.4837188720703,3061100.0,0.0,-1.4755643043345685,268.8134389813159,244.6699853961255,51.84553973211377,-74.8921266167261,11.322776943522578,259.4235143025716,251.7753702799479,26.190000534057617,9.00238238951357 108529,2020-09-28,HON,164.44000244140625,166.14999389648438,163.22999572753906,155.3518524169922,2512600.0,0.0,0.47487700801070787,163.33912231348626,149.29515655614267,54.46145351237596,9.144614198901566,0.6598808902696618,154.85804290771483,148.58526687622071,26.190000534057617,9.00238238951357 108530,2020-09-28,IBM,115.26768493652344,116.95028686523438,115.1147232055664,100.25823211669922,3670623.0,0.0,-0.8269529286608162,104.43314486426897,96.68621090965681,49.25047979789237,-58.75785005761364,0.26190302015166145,101.18452479044596,101.06337191263835,26.190000534057617,9.00238238951357 108531,2020-09-28,INTC,50.5099983215332,51.459999084472656,50.15999984741211,46.930294036865234,29652200.0,0.0,-0.09798624421463842,47.230896273234485,44.04180842342078,49.573055364612415,133.5512433618638,10.506190682335173,45.398795954386394,47.109640757242836,26.190000534057617,9.00238238951357 108532,2020-09-28,JNJ,146.72999572753906,148.2899932861328,146.4199981689453,135.844970703125,5843200.0,0.0,-0.8666816001247071,141.73991719527717,131.7535123701525,49.81184915985018,-61.945031438709236,5.908624300582617,137.6988291422526,136.33658803304036,26.190000534057617,9.00238238951357 108533,2020-09-28,JPM,95.05999755859375,96.93000030517578,94.3499984741211,87.4902114868164,20894100.0,0.0,-1.3720419052252595,95.71552564483073,83.65849779266927,47.63134442873829,-95.56973667486142,4.136240289545026,89.99923833211263,89.57889137268066,26.190000534057617,9.00238238951357 108534,2020-09-28,KO,49.310001373291016,49.709999084472656,49.13999938964844,44.987361907958984,11215700.0,0.0,0.19582560021219564,47.045490012790886,43.87838884768275,53.130845675526956,6.594326915137009,5.030642027165837,44.81899744669597,43.684786542256674,26.190000534057617,9.00238238951357 108535,2020-09-28,MCD,220.0,221.97999572753906,219.02000427246094,205.9600372314453,2111700.0,0.0,2.6786569518021395,209.8703511252711,196.46174268576408,62.27544827102747,101.9005896129081,33.12598874011756,201.0169921875,191.48165537516277,26.190000534057617,9.00238238951357 108536,2020-09-28,MMM,162.0,164.13999938964844,161.3300018310547,142.73971557617188,2098500.0,0.0,-0.14745254195526059,152.0800444115155,139.26491866221497,50.59562512766001,-66.795851779393,3.6299904818633877,145.15087229410807,141.5042874654134,26.190000534057617,9.00238238951357 108537,2020-09-28,MRK,79.38931274414062,79.86640930175781,78.77862548828125,71.7726058959961,6123674.0,0.0,0.0333163182777696,74.89422113638996,70.89163320320965,51.24905694507515,-130.12367254153898,10.10270357825682,73.06049321492513,70.86640116373698,26.190000534057617,9.00238238951357 108538,2020-09-28,MSFT,210.8800048828125,212.57000732421875,208.05999755859375,203.8426513671875,32004900.0,0.0,-1.9427374823023627,221.8013384859858,186.28209046909234,51.350481322195044,-18.856921321603362,1.7587059411541859,206.26103922526042,204.34699198404948,26.190000534057617,9.00238238951357 108539,2020-09-28,NKE,125.16000366210938,126.19000244140625,123.88999938964844,120.68560028076172,7525000.0,0.0,3.943678464505453,122.81705554827968,105.11875911846838,65.13771704182666,154.75771148132944,37.0368617195881,111.3987419128418,103.77973302205403,26.190000534057617,9.00238238951357 108540,2020-09-28,PG,138.55999755859375,139.94000244140625,137.77999877929688,127.40312194824219,5810800.0,0.0,0.6163983013341436,129.0269939432848,125.3500034322035,59.132850411889834,69.16952592782131,25.99550609773481,127.10341288248698,122.61895561218262,26.190000534057617,9.00238238951357 108541,2020-09-28,TRV,109.7300033569336,111.9000015258789,109.30000305175781,103.07138061523438,1555900.0,0.0,-1.4621423227306138,109.94373043735324,99.88768435756863,47.30482519667996,-86.67394371021408,2.9685402558275618,105.38474349975586,106.87072639465332,26.190000534057617,9.00238238951357 108542,2020-09-28,UNH,306.3900146484375,310.010009765625,302.8299865722656,290.81146240234375,2575700.0,0.0,-2.8749782654758747,306.5269567941149,279.28216185822885,49.70857499109278,-36.468095081391695,3.3873837450954367,295.1140472412109,293.88401997884114,26.190000534057617,9.00238238951357 108543,2020-09-28,V,200.6300048828125,201.72000122070312,199.8300018310547,196.16725158691406,5565300.0,0.0,-1.307638383031133,210.63001948561512,188.09810704026378,50.47863571932391,-56.2880554195919,7.742828523320225,200.1270757039388,195.63750457763672,26.190000534057617,9.00238238951357 108544,2020-09-28,VZ,59.560001373291016,59.79999923706055,59.18000030517578,49.6268424987793,11910500.0,0.0,0.13424663609134058,51.01647036659601,49.13009335410712,54.03795147266952,-28.449750963511054,0.3590295071041002,49.8826665242513,48.607722981770834,26.190000534057617,9.00238238951357 108545,2020-09-28,WBA,35.88999938964844,36.52000045776367,35.83000183105469,31.33913230895996,5901600.0,0.0,-0.7748761769537502,32.99254760272436,29.620552258420663,43.218896308078456,-46.163099526899074,12.44332242287496,32.3658717473348,33.79249277114868,26.190000534057617,9.00238238951357 108546,2020-09-28,WMT,137.16000366210938,138.0500030517578,136.72000122070312,131.02011108398438,7065700.0,0.0,0.5505977689219037,139.73026459777503,125.54123503601402,54.38672338455234,3.4617176354645536,14.820367551704535,130.88834025065105,127.37085456848145,26.190000534057617,9.00238238951357 108547,2020-09-29,AAPL,114.55000305175781,115.30999755859375,113.56999969482422,112.06439208984375,99382200.0,1.0,-0.9592198476987477,127.12610206614131,98.96913261403448,53.619404777338914,-37.64396583077107,10.494949577745787,115.63640721638997,107.85007286071777,26.270000457763672,8.552189036561595 108548,2020-09-29,AMGN,247.5500030517578,249.0500030517578,245.47999572753906,225.8931884765625,2008000.0,1.0,0.05823136548252705,231.58589244545996,216.67970356284084,52.62576020010279,29.603180521714947,1.550858309549972,223.7667719523112,224.18076604207357,26.270000457763672,8.552189036561595 108549,2020-09-29,AXP,98.73999786376953,99.3499984741211,97.2300033569336,93.60526275634766,3200400.0,1.0,-0.7902495258989717,104.99835027919995,90.26557946933521,48.2762082995449,-57.81162386051041,9.738009243514021,96.6526590983073,94.33654696146647,26.270000457763672,8.552189036561595 108550,2020-09-29,BA,164.77000427246094,165.5,162.00999450683594,163.60000610351562,19874700.0,1.0,-3.2552118238058085,176.69765113740885,148.05635276884112,48.40231463296957,-23.842120043502316,12.37892390282964,165.69466807047527,169.88550084431967,26.270000457763672,8.552189036561595 108551,2020-09-29,CAT,148.3699951171875,148.97000122070312,146.2100067138672,137.4078826904297,1605600.0,1.0,1.1347054103229937,144.50568727107267,133.0543209686734,55.204079715224566,22.62292057291424,15.475843555740449,136.2150421142578,131.2803955078125,26.270000457763672,8.552189036561595 108552,2020-09-29,CRM,245.25999450683594,247.89999389648438,244.5,247.4499969482422,3983700.0,1.0,3.9014746548663197,273.43841483516815,226.5325873620975,57.59135262012726,10.404741669818799,11.919190282531982,244.75900115966797,219.60616760253907,26.270000457763672,8.552189036561595 108553,2020-09-29,CSCO,39.06999969482422,39.380001068115234,38.83000183105469,35.37190246582031,16353700.0,1.0,-1.045662483696482,38.253848832075114,34.056595809038164,39.44798880079546,-87.89311958968945,28.040812674254717,36.82716255187988,39.42345714569092,26.270000457763672,8.552189036561595 108554,2020-09-29,CVX,74.0,74.13999938964844,71.11000061035156,63.18605041503906,10553000.0,1.0,-2.8105079121145167,74.56402129163723,61.45385056505222,37.21722624136831,-121.86135352784967,40.389122530166716,70.42887115478516,73.35930824279785,26.270000457763672,8.552189036561595 108555,2020-09-29,DIS,125.91999816894531,126.29000091552734,123.68000030517578,125.4000015258789,7405800.0,1.0,-1.156790090034221,137.76966733872183,121.62133455336802,49.55702544024617,-106.79142069491087,14.436424486049162,129.9986661275228,125.60099983215332,26.270000457763672,8.552189036561595 108556,2020-09-29,GS,198.16000366210938,198.77000427246094,195.42999267578125,183.13687133789062,2400000.0,1.0,-2.2984513849798134,197.05450343852473,173.98402805561588,48.106240813642486,-62.924258570007794,5.513509652793795,186.98606770833334,188.75271530151366,26.270000457763672,8.552189036561595 108557,2020-09-29,HD,273.3999938964844,273.8399963378906,271.1099853515625,253.27890014648438,2048900.0,1.0,-1.4354863145454715,267.88016868636953,244.53891242935313,51.72380184577596,-68.76353672851984,11.322776943522575,258.96996917724607,252.14565811157226,26.270000457763672,8.552189036561595 108558,2020-09-29,HON,164.55999755859375,166.22999572753906,163.47000122070312,155.2291717529297,2169300.0,1.0,0.5004624997953897,163.30688537267307,149.2292565951004,54.35412368255691,7.501769419626398,0.37225620759840944,155.0388971964518,148.87019373575848,26.270000457763672,8.552189036561595 108559,2020-09-29,IBM,116.07074737548828,116.81644439697266,114.92351531982422,99.6075668334961,2203504.0,1.0,-0.7720116845444238,104.32782752108442,96.59633019375933,48.33699834097916,-67.21776943648833,0.8076584353891287,101.08843612670898,101.09498990376791,26.270000457763672,8.552189036561595 108560,2020-09-29,INTC,51.310001373291016,51.7400016784668,50.95000076293945,46.71128463745117,19558200.0,1.0,-0.00042718204123559644,47.2693656677381,44.02523920591912,49.003630691385595,147.856313742008,13.488817293356059,45.46753819783529,46.988758405049644,26.270000457763672,8.552189036561595 108561,2020-09-29,JNJ,147.60000610351562,147.9199981689453,146.05999755859375,135.79881286621094,6768600.0,1.0,-0.7749267953196295,140.8888132324363,132.01823937986842,49.74160044385242,-66.43081339486288,3.615815657424906,137.66974283854168,136.41393025716147,26.270000457763672,8.552189036561595 108562,2020-09-29,JPM,96.02999877929688,96.02999877929688,94.33000183105469,86.75322723388672,12848200.0,1.0,-1.3396221748357107,95.59023112873423,83.34342899699818,46.78805742209509,-101.94611714757511,4.238969637852678,89.86700820922852,89.58419876098633,26.270000457763672,8.552189036561595 108563,2020-09-29,KO,49.38999938964844,49.560001373291016,48.90999984741211,44.65871810913086,12426600.0,1.0,0.1475901678830951,47.053771436516215,43.850727617438864,51.95714673275486,-10.56807308086523,7.983079422213167,44.852382024129234,43.74645525614421,26.270000457763672,8.552189036561595 108564,2020-09-29,MCD,220.4199981689453,220.9600067138672,218.47999572753906,204.48263549804688,1731700.0,1.0,2.5414423334693765,209.92467538861243,196.88991659136806,60.467532576493426,76.40409063490225,30.14072943341096,201.36682688395183,191.96908594767254,26.270000457763672,8.552189036561595 108565,2020-09-29,MMM,161.6699981689453,161.9499969482422,158.77999877929688,141.10623168945312,2006700.0,1.0,-0.38194567727950357,152.21884578450445,138.84268528239008,49.11960323028834,-122.90091019690303,12.700882686163817,145.05038146972657,141.5504379272461,26.270000457763672,8.552189036561595 108566,2020-09-29,MRK,78.89312744140625,79.34160614013672,77.95801544189453,71.02680206298828,6742413.0,1.0,-0.0845379985876491,74.92309629917146,70.62389466762541,49.31333095808676,-170.67297015896816,18.45125399692854,72.99550908406576,70.90824012756347,26.270000457763672,8.552189036561595 108567,2020-09-29,MSFT,209.35000610351562,210.07000732421875,206.80999755859375,201.720947265625,24221900.0,1.0,-1.7425019944732014,219.366360340135,186.93889326093924,50.317713882267775,-37.08104959445362,4.495205543834641,206.17951405843098,204.29943288167317,26.270000457763672,8.552189036561595 108568,2020-09-29,NKE,124.33999633789062,127.0999984741211,123.95999908447266,122.65625762939453,7796400.0,1.0,4.135990242383329,123.94888794048956,105.39065292254756,66.5287762988784,155.83269099145696,38.877655164180055,112.07580362955729,104.21044464111328,26.270000457763672,8.552189036561595 108569,2020-09-29,PG,138.38999938964844,138.4199981689453,136.66000366210938,126.71077728271484,4492100.0,1.0,0.5532170386584028,128.97297906538668,125.30524206498441,57.575360408204446,-23.804120811259352,15.378190709808266,127.1575714111328,122.87116978963216,26.270000457763672,8.552189036561595 108570,2020-09-29,TRV,109.97000122070312,110.25,106.55000305175781,100.47171020507812,1306500.0,1.0,-1.5740840453606069,109.77456031519104,99.33372825902772,44.59625638950905,-147.64825351753672,14.65668237328308,105.14772313435873,106.772945022583,26.270000457763672,8.552189036561595 108571,2020-09-29,UNH,303.6700134277344,305.5,300.67999267578125,291.6937561035156,1797800.0,1.0,-2.4709887916180264,305.9330123739872,279.1935165566769,50.13215931416924,-55.20859328367241,0.5087684299039309,294.6330942789713,293.92530059814453,26.270000457763672,8.552189036561595 108572,2020-09-29,V,200.5800018310547,202.3800048828125,199.3699951171875,195.3054962158203,5513500.0,1.0,-1.2851066288909294,209.45170576170347,188.04743669435123,49.88590535996238,-61.073356398590704,5.560702118575248,200.12740275065104,195.6697967529297,26.270000457763672,8.552189036561595 108573,2020-09-29,VZ,59.279998779296875,59.4900016784668,59.099998474121094,49.52651596069336,10005900.0,1.0,0.09749835178159572,51.018198862976966,49.12585669427401,53.43147680015027,-53.98191377003027,1.2031103742264582,49.89548568725586,48.672006098429364,26.270000457763672,8.552189036561595 108574,2020-09-29,WBA,35.79999923706055,36.27000045776367,35.349998474121094,30.739625930786133,5079100.0,1.0,-0.7528766280768018,32.68420845185623,29.699516523729702,41.56110064297594,-61.46676696284706,17.905609625448342,32.211449432373044,33.68693567911784,26.270000457763672,8.552189036561595 108575,2020-09-29,WMT,137.25,138.13999938964844,136.38999938964844,130.91506958007812,9234300.0,1.0,0.5043321569851003,139.6903602353922,125.41790239888515,54.24821135974277,-0.6267833607427199,12.879976353185995,130.93734232584634,127.66895955403646,26.270000457763672,8.552189036561595 108576,2020-09-30,AAPL,113.79000091552734,117.26000213623047,113.62000274658203,113.75384521484375,142675200.0,2.0,-0.6435918221079362,123.13941240089204,101.15143690330717,54.70675260368136,-24.215121684437324,4.386200350338018,115.64451039632162,108.22341079711914,26.3700008392334,11.134583501464181 108577,2020-09-30,AMGN,249.80999755859375,256.1199951171875,248.10000610351562,231.224365234375,3526600.0,2.0,0.6699968031254002,232.18990209599403,216.37591363886926,55.4829196958994,109.40332898320034,17.209251639430427,224.15068969726562,224.22162119547525,26.3700008392334,11.134583501464181 108578,2020-09-30,AXP,98.2300033569336,101.5199966430664,98.2300033569336,95.999267578125,5060900.0,2.0,-0.6663200738724413,104.92337868986341,90.127965609453,50.92121824407638,-22.142753778422172,0.17341728965420475,96.76693293253581,94.45209744771321,26.3700008392334,11.134583501464181 108579,2020-09-30,BA,164.5,170.97999572753906,164.11000061035156,165.25999450683594,38436700.0,2.0,-2.6087711744756064,175.68915258671854,148.38085015986348,49.03527064263294,11.330958720773081,20.58595098737198,165.52900136311848,169.65850067138672,26.3700008392334,11.134583501464181 108580,2020-09-30,CAT,148.0,150.9499969482422,147.74000549316406,139.02981567382812,3642800.0,2.0,1.1695268873219504,144.51390397658014,133.33506910691597,56.45175850423608,48.09456295588237,21.382891784302537,136.54999491373698,131.63609606424967,26.3700008392334,11.134583501464181 108581,2020-09-30,CRM,246.64999389648438,255.41000366210938,246.22000122070312,251.32000732421875,8188500.0,2.0,4.118464760701357,266.7975143839457,230.18048854574175,58.67249611551302,24.328773082496397,21.231528762358316,246.33600158691405,220.52183430989584,26.3700008392334,11.134583501464181 108582,2020-09-30,CSCO,39.09000015258789,39.70000076293945,39.02000045776367,35.670745849609375,27113200.0,2.0,-0.9632749956668007,37.9405433809395,34.13082922343061,40.75723742917329,-67.85750065214091,21.676691159624585,36.74898109436035,39.32927703857422,26.3700008392334,11.134583501464181 108583,2020-09-30,CVX,72.25,72.88999938964844,71.61000061035156,63.273929595947266,10466500.0,2.0,-2.8126148393434676,73.95818343865098,61.0859713007289,37.3751092186754,-117.95991520769498,40.389122530166716,69.97101402282715,73.1676794052124,26.3700008392334,11.134583501464181 108584,2020-09-30,DIS,123.23999786376953,125.55000305175781,123.23999786376953,124.08000183105469,13642500.0,2.0,-1.2922447955760958,137.453587949745,120.99041382027454,48.24502807345879,-114.8932574864823,16.11168236613175,129.83733291625975,125.77516657511393,26.3700008392334,11.134583501464181 108585,2020-09-30,GS,198.67999267578125,203.0800018310547,198.36000061035156,187.02688598632812,3075800.0,2.0,-1.7950413558608886,196.55976985740864,174.06091037940774,50.4353560822184,-7.394165660987741,15.252103943168361,187.01310170491536,188.79629567464193,26.3700008392334,11.134583501464181 108586,2020-09-30,HD,273.4800109863281,279.9200134277344,272.5199890136719,258.4913635253906,4778800.0,2.0,-0.9719183172247767,266.91950063618066,244.87314615337007,54.53437038610972,-18.459720148812494,3.051233315350783,258.79017181396483,252.63676986694335,26.3700008392334,11.134583501464181 108587,2020-09-30,HON,165.77000427246094,167.9199981689453,163.02000427246094,155.3235626220703,2883400.0,2.0,0.5223345926088712,163.07975697674505,149.1393409236456,54.42561103138216,12.515696011013652,5.711602190516369,155.26630147298178,149.1918795267741,26.3700008392334,11.134583501464181 108588,2020-09-30,IBM,116.04206848144531,117.5047836303711,115.4875717163086,100.20883178710938,3411111.0,2.0,-0.6722045404664669,104.21799952061622,96.56367467371973,49.23705040308341,-37.56530589712488,3.16747294021726,100.99921213785807,101.17199249267578,26.3700008392334,11.134583501464181 108589,2020-09-30,INTC,51.2400016784668,52.380001068115234,51.150001525878906,47.249664306640625,27711300.0,2.0,0.11896051471989466,47.44180822570987,43.94313440124325,50.450984726025034,173.08282065655158,20.003011933722515,45.562743250528975,46.89542897542318,26.3700008392334,11.134583501464181 108590,2020-09-30,JNJ,147.4499969482422,149.72999572753906,146.83999633789062,137.47947692871094,8487700.0,2.0,-0.5601379854829247,140.49155645792064,132.1717125850481,52.27669942440559,-21.36019479180249,13.661497989247565,137.66304473876954,136.52127049763996,26.3700008392334,11.134583501464181 108591,2020-09-30,JPM,95.3499984741211,97.19999694824219,95.26000213623047,87.59028625488281,16400600.0,2.0,-1.2321818126010697,95.41756125909427,83.16398933905026,47.87241202734506,-68.51168944258542,2.3087139682084485,89.80483601888021,89.6440965016683,26.3700008392334,11.134583501464181 108592,2020-09-30,KO,49.27000045776367,49.619998931884766,48.88999938964844,45.069522857666016,15755900.0,2.0,0.14088768468352697,47.02878015247923,43.93454763682742,53.29140546618227,-3.2057112177532363,7.055022646483384,44.8931214650472,43.81527258555094,26.3700008392334,11.134583501464181 108593,2020-09-30,MCD,218.8699951171875,222.1999969482422,218.41000366210938,205.2400360107422,3034100.0,2.0,2.4653951111904178,209.9256773532568,197.52476667750494,61.06695084927522,84.67569847031059,33.785368371188,201.69077758789064,192.51066360473632,26.3700008392334,11.134583501464181 108594,2020-09-30,MMM,160.92999267578125,163.10000610351562,158.61000061035156,141.4329376220703,3056900.0,2.0,-0.5352507011876924,152.26152406885626,138.3920785312414,49.424871910140496,-102.98568216239069,7.808877359152637,144.97040659586588,141.6498664855957,26.3700008392334,11.134583501464181 108595,2020-09-30,MRK,78.49236297607422,79.50381469726562,78.26335906982422,71.9374008178711,11593605.0,2.0,-0.10327024931960693,74.91762768916918,70.55388415165113,51.62134014883878,-119.99377726529266,16.171620044155002,72.96661758422852,70.97759641011557,26.3700008392334,11.134583501464181 108596,2020-09-30,MSFT,207.72999572753906,211.97999572753906,206.5399932861328,204.70889282226562,33829100.0,2.0,-1.3274101348810348,216.18441334859483,188.4721143613661,51.731972048492054,-21.626743814106252,0.05215273344178912,206.1584259033203,204.34131927490233,26.3700008392334,11.134583501464181 108597,2020-09-30,NKE,126.0999984741211,127.27999877929688,125.16000366210938,121.86994171142578,8699700.0,2.0,4.176802015157563,124.87118353239059,105.50707727083206,65.45078837313551,144.4999575982603,39.25318087165154,112.68435872395834,104.67454452514649,26.3700008392334,11.134583501464181 108598,2020-09-30,PG,138.16000366210938,139.85000610351562,137.80999755859375,128.3078155517578,8727800.0,2.0,0.6248106459026843,129.07582263112332,125.27717343210911,60.084116444521825,88.48926326806804,24.106862868278235,127.2338857014974,123.14098052978515,26.3700008392334,11.134583501464181 108599,2020-09-30,TRV,107.80999755859375,109.12999725341797,107.22000122070312,101.17305755615234,1595800.0,2.0,-1.5879014576447474,109.6390969737195,98.94149995010862,45.46767448877663,-130.22171566318804,14.656682373283065,104.96440099080404,106.71918347676595,26.3700008392334,11.134583501464181 108600,2020-09-30,UNH,304.0199890136719,314.5199890136719,303.989990234375,299.0016784667969,3497300.0,2.0,-1.5433452399107637,305.9650966700326,279.1828891698111,53.488818959558756,32.774652965024316,14.021988547945922,294.51353454589844,294.18643951416016,26.3700008392334,11.134583501464181 108601,2020-09-30,V,200.85000610351562,202.5399932861328,198.88999938964844,195.82447814941406,9157600.0,2.0,-1.2114081871680185,207.72371139720468,188.46516494556874,50.249850106360356,-61.73689016408486,7.024611705623392,200.1587387084961,195.7687545776367,26.3700008392334,11.134583501464181 108602,2020-09-30,VZ,59.459999084472656,59.709999084472656,59.04999923706055,49.73552703857422,16348400.0,2.0,0.08426911699059758,51.001968651136096,49.169676322618784,54.531251012913586,-38.38477760850418,3.2248980021014466,49.90412483215332,48.74252853393555,26.3700008392334,11.134583501464181 108603,2020-09-30,WBA,35.54999923706055,36.29999923706055,35.54999923706055,31.208805084228516,6679200.0,2.0,-0.6896333267951675,32.605937866889036,29.704803748406373,43.321235166117965,-47.91348406453781,17.4162406495999,32.071276092529295,33.60265528361003,26.3700008392334,11.134583501464181 108604,2020-09-30,WMT,137.38999938964844,141.74000549316406,137.1999969482422,133.55935668945312,11608800.0,2.0,0.6732770776459063,138.18267989562918,126.19244675232005,57.09388265421398,49.39778690636415,27.222293229586015,131.1028086344401,127.88342514038087,26.3700008392334,11.134583501464181 108605,2020-10-01,AAPL,117.63999938964844,117.72000122070312,115.83000183105469,114.71646118164062,116120400.0,3.0,-0.3121806500389397,119.16153007190266,103.69425911266765,55.324108459691594,-11.056133371961588,2.9509578276615835,115.679953511556,108.57733205159505,26.700000762939453,13.895126783389697 108606,2020-10-01,AMGN,255.07000732421875,258.510009765625,254.0500030517578,232.34336853027344,2428300.0,3.0,1.2309301376680253,231.42011258500764,216.8973373661642,56.05835968108257,150.9490433670658,21.7090412405123,224.6025370279948,224.30462214152018,26.700000762939453,13.895126783389697 108607,2020-10-01,AXP,100.33000183105469,101.4800033569336,99.37000274658203,97.03347778320312,4179300.0,3.0,-0.479129859214396,104.68791285473003,90.06945027393209,52.017758406863585,-10.192154472258775,0.1734172896542055,96.90865783691406,94.58664004007976,26.700000762939453,13.895126783389697 108608,2020-10-01,BA,170.14999389648438,172.75999450683594,165.57000732421875,167.86000061035156,30677100.0,3.0,-1.865163099939565,174.29369235402174,149.08431057566577,50.028519545466416,34.12374469025448,23.08732359060521,165.48200124104818,169.454833984375,26.700000762939453,13.895126783389697 108609,2020-10-01,CAT,149.9199981689453,150.30999755859375,145.64999389648438,136.75538635253906,2157400.0,3.0,1.0020447723058226,144.47634923352487,133.13399622545953,54.25944590386891,13.861963165375997,12.510686445883131,136.82000732421875,131.93954849243164,26.700000762939453,13.895126783389697 108610,2020-10-01,CRM,253.17999267578125,254.6699981689453,250.80999755859375,253.4499969482422,4318000.0,3.0,4.411450884731295,260.2601730855582,234.3938292948129,59.263782978070886,28.313993455831277,21.231528762358316,247.94733479817708,221.40800094604492,26.700000762939453,13.895126783389697 108611,2020-10-01,CSCO,39.099998474121094,39.310001373291016,38.56999969482422,35.460533142089844,20763500.0,3.0,-0.9045180059793907,37.441944442396796,34.334017242783865,40.12590660986331,-82.57745735687207,27.121899113304913,36.66711298624674,39.22887668609619,26.700000762939453,13.895126783389697 108612,2020-10-01,CVX,71.51000213623047,71.87999725341797,70.02999877929688,61.88542556762695,14930700.0,3.0,-2.892976829154165,73.3027404970418,60.6191802793254,35.899512240978254,-131.3222357798131,45.30549926891396,69.5031972249349,72.95233103434245,26.700000762939453,13.895126783389697 108613,2020-10-01,DIS,124.94000244140625,125.47000122070312,122.41999816894531,123.30999755859375,8908300.0,3.0,-1.445068682956773,136.7156499284241,120.52035165848999,47.48638172327106,-116.49282167644787,19.260874001813228,129.68866628011068,125.88599980672201,26.700000762939453,13.895126783389697 108614,2020-10-01,GS,201.52999877929688,203.1300048828125,197.8699951171875,184.77476501464844,2288700.0,3.0,-1.5598318509488536,194.95835503514556,174.59304114405367,49.11511053658851,-19.101265781807957,13.82630977935391,186.91233825683594,188.75778554280598,26.700000762939453,13.895126783389697 108615,2020-10-01,HD,279.44000244140625,280.0,275.8500061035156,258.4075927734375,2696900.0,3.0,-0.6043305922179627,265.1718300948846,245.72910832064272,54.48163721076044,-3.502779801253478,3.226954575699169,258.6736312866211,253.09839986165363,26.700000762939453,13.895126783389697 108616,2020-10-01,HON,166.1999969482422,167.13999938964844,162.1199951171875,154.44601440429688,2409300.0,3.0,0.46351447026020764,161.95476103958848,149.43492554488418,53.61799950494546,-10.940416252948388,2.1856327771250936,155.4811228434245,149.489244333903,26.700000762939453,13.895126783389697 108617,2020-10-01,IBM,116.97896575927734,117.87763214111328,115.06692504882812,99.73111724853516,3359438.0,3.0,-0.6244558917393306,103.05379441629907,97.14393812764624,48.54197603699397,-41.844836367564966,0.5766731680276724,100.92371419270833,101.23927192687988,26.700000762939453,13.895126783389697 108618,2020-10-01,INTC,52.400001525878906,52.720001220703125,51.9900016784668,47.66941833496094,22127600.0,3.0,0.2446268604275872,47.43917221732917,43.94485717109856,51.55982926512969,198.6422580195981,23.283514838243136,45.68167317708333,46.80456377665202,26.700000762939453,13.895126783389697 108619,2020-10-01,JNJ,149.30999755859375,149.64999389648438,146.4600067138672,136.03892517089844,6457800.0,3.0,-0.5003886252884229,139.20241369131867,132.85970789071257,50.038682619703444,-38.42544987486634,11.063712448423681,137.59915466308593,136.59818064371746,26.700000762939453,13.895126783389697 108620,2020-10-01,JPM,97.12000274658203,97.7699966430664,96.02999877929688,88.2271728515625,15778700.0,3.0,-1.0831571642478934,95.03072785807787,83.12501707600417,48.695314801748,-47.19829036163647,5.403190556974498,89.75691757202148,89.69974861145019,26.700000762939453,13.895126783389697 108621,2020-10-01,KO,49.439998626708984,49.65999984741211,48.59000015258789,44.89607620239258,17577300.0,3.0,0.12019469332663135,46.91946966263042,43.89789064315572,52.65272178577186,-17.464881022553552,11.13717510230838,44.95977389017741,43.88331209818522,26.700000762939453,13.895126783389697 108622,2020-10-01,MCD,221.58999633789062,223.0,217.7899932861328,205.33355712890625,2443000.0,3.0,2.385178657450041,210.07837973660048,197.68625344211046,61.14221037924475,80.10138156800156,36.08506163575868,202.0429458618164,193.05333455403647,26.700000762939453,13.895126783389697 108623,2020-10-01,MMM,160.6699981689453,161.89999389648438,157.72000122070312,140.20562744140625,1989100.0,3.0,-0.7471668374514877,151.83175936753577,137.87530850355796,48.29874286763271,-124.78950904278715,11.004672387930999,144.86147969563802,141.73233998616536,26.700000762939453,13.895126783389697 108624,2020-10-01,MRK,79.37023162841797,79.52290344238281,77.52862548828125,70.80132293701172,8410305.0,3.0,-0.20739694053919777,74.6407107564848,70.42646758824176,48.75600015964596,-150.23047860193074,23.31728666182516,72.88636856079101,71.03949762980143,26.700000762939453,13.895126783389697 108625,2020-10-01,MSFT,213.49000549316406,213.99000549316406,211.32000732421875,206.781982421875,27158400.0,3.0,-0.8216938650336374,210.3307127554229,192.45810102631538,52.6984046278563,6.1800707886328565,4.716712623503306,206.2479675292969,204.3436429341634,26.700000762939453,13.895126783389697 108626,2020-10-01,NKE,127.7300033569336,127.7300033569336,125.30999755859375,122.93777465820312,5637200.0,3.0,4.246361422456843,125.90085991734207,105.43263312465012,66.2197362515129,137.69200976659712,40.23447186784539,113.28265991210938,105.127867380778,26.700000762939453,13.895126783389697 108627,2020-10-01,PG,139.5800018310547,139.99000549316406,138.2100067138672,128.53860473632812,5713400.0,3.0,0.6921926874312732,128.73998344514786,125.49577476408066,60.43389003013485,105.09737057976368,24.917369820010453,127.34066212972006,123.40439427693686,26.700000762939453,13.895126783389697 108628,2020-10-01,TRV,108.18000030517578,109.0,106.26000213623047,100.81770324707031,1323600.0,3.0,-1.608978674744037,108.9475762320533,98.81083899011468,45.09590286916883,-129.78782117677937,18.56946501859231,104.82275721232097,106.64867083231609,26.700000762939453,13.895126783389697 108629,2020-10-01,UNH,312.9100036621094,315.1700134277344,309.1499938964844,300.2483825683594,2731200.0,3.0,-0.6995188224666435,304.71101357848715,279.87536642639566,54.03483858632408,67.2213749371453,14.968986412696072,294.4804219563802,294.4411361694336,26.700000762939453,13.895126783389697 108630,2020-10-01,V,202.2100067138672,205.1999969482422,201.63999938964844,199.13442993164062,7234600.0,3.0,-0.875820283678479,204.56121543340868,190.3418790490132,52.52461614085146,-17.742234902499625,1.9765781699398108,200.23577473958332,195.908699798584,26.700000762939453,13.895126783389697 108631,2020-10-01,VZ,59.400001525878906,59.599998474121094,59.029998779296875,49.70208740234375,14547100.0,3.0,0.07027645075145017,50.93789423532788,49.1434602873772,54.318937405980684,-47.40709235459484,2.7878366842952134,49.9152722676595,48.80780874888102,26.700000762939453,13.895126783389697 108632,2020-10-01,WBA,35.84000015258789,36.119998931884766,35.540000915527344,31.165367126464844,4808900.0,3.0,-0.6356897987545764,32.44700177616062,29.750791612206083,43.19662668142803,-48.09510203983769,17.53817949980538,31.944425201416017,33.51664892832438,26.700000762939453,13.895126783389697 108633,2020-10-01,WMT,140.8000030517578,144.3800048828125,140.25999450683594,136.58546447753906,14430300.0,3.0,1.039367570345462,136.82059641064353,127.11541280566507,60.036534230636654,106.55413325952122,35.540887385287235,131.44233169555665,128.1880967458089,26.700000762939453,13.895126783389697 108634,2020-10-02,AAPL,112.88999938964844,115.37000274658203,112.22000122070312,111.01337432861328,144712000.0,4.0,-0.34437334794672836,117.96867878081524,104.11506450531756,52.47761434494709,-44.672936079248245,12.987370299670363,115.507896677653,108.86283518473307,27.6299991607666,18.62890544138608 108635,2020-10-02,AMGN,252.39999389648438,254.66000366210938,244.00999450683594,223.26400756835938,2514100.0,4.0,0.9321006206166089,231.2866283575759,216.8033832391038,50.57147129880608,18.865766180416895,2.168355204460355,224.80511118570965,224.23524602254233,27.6299991607666,18.62890544138608 108636,2020-10-02,AXP,99.77999877929688,103.13999938964844,98.62999725341797,97.30159759521484,3783300.0,4.0,-0.3056222147581309,104.44409779279547,90.04035044939204,52.30355701246516,-4.952588812960609,7.478058683783662,97.06474609375,94.76283836364746,27.6299991607666,18.62890544138608 108637,2020-10-02,BA,161.86000061035156,169.77999877929688,161.8000030517578,168.0800018310547,31773800.0,4.0,-1.2437588062732914,174.1811221220887,149.12788056345818,50.113622437906194,10.613302188485745,14.893927354123571,165.43200124104817,169.36816736857097,27.6299991607666,18.62890544138608 108638,2020-10-02,CAT,144.27000427246094,151.25,143.75,139.76622009277344,3220500.0,4.0,1.0995877466872912,144.55868598246434,133.34808281636379,56.56917310334016,21.974193065605654,5.049060347649304,137.20715891520183,132.3301902770996,27.6299991607666,18.62890544138608 108639,2020-10-02,CRM,249.75,254.9499969482422,247.2100067138672,247.85000610351562,4494500.0,4.0,4.144002556859334,256.3884598010347,236.54954221312545,57.044041351401816,6.735903771234682,14.595138246604636,249.22533518473307,222.19316762288412,27.6299991607666,18.62890544138608 108640,2020-10-02,CSCO,38.04999923706055,38.54999923706055,37.970001220703125,34.97615432739258,24493000.0,4.0,-0.8868153353912689,37.28002501163367,34.285208600426884,38.69707889656396,-111.2312392089806,33.69224674486983,36.5558172861735,39.106970596313474,27.6299991607666,18.62890544138608 108641,2020-10-02,CVX,68.91999816894531,71.66999816894531,68.81999969482422,62.56211471557617,9854800.0,4.0,-2.8689892044782255,72.57880962351288,60.368518943991994,37.15049824329811,-126.5736248888005,48.76473213871098,69.10421994527181,72.80038420359294,27.6299991607666,18.62890544138608 108642,2020-10-02,DIS,121.98999786376953,123.68000030517578,121.69000244140625,122.55000305175781,6490200.0,4.0,-1.6089608211028263,136.30683702498797,119.86016431778549,46.73600565153876,-126.90010382659557,22.045761536606694,129.50299987792968,125.9816665649414,27.6299991607666,18.62890544138608 108643,2020-10-02,GS,195.33999633789062,200.6999969482422,195.2899932861328,186.03109741210938,2541200.0,4.0,-1.257554790027143,193.8365526917011,175.00198490595514,49.872349702817395,-35.69627867369894,6.4166173384872724,186.8895284016927,188.8237747192383,27.6299991607666,18.62890544138608 108644,2020-10-02,HD,274.94000244140625,281.0799865722656,274.1000061035156,259.980712890625,2943600.0,4.0,-0.18395648957695698,265.599004712888,245.73754619043228,55.32092427231718,0.8919325148348047,0.9709196786783583,258.6768112182617,253.60492070515951,27.6299991607666,18.62890544138608 108645,2020-10-02,HON,161.6199951171875,167.0,161.35000610351562,156.2671356201172,2339900.0,4.0,0.5574227395367188,161.90216233274055,149.42241957643915,55.04992601083842,-11.64285141396056,0.8391718446024394,155.77803751627604,149.88295338948566,27.6299991607666,18.62890544138608 108646,2020-10-02,IBM,113.80496978759766,116.39579010009766,113.59464263916016,99.3028564453125,3059759.0,4.0,-0.6140929302673044,102.68595590711172,97.19221715807382,47.91468225592669,-84.11309291878884,8.06157148935295,100.85288365681966,101.32651252746582,27.6299991607666,18.62890544138608 108647,2020-10-02,INTC,51.5,51.97999954223633,50.9900016784668,46.54703903198242,25811800.0,4.0,0.25076109730652263,47.50509505351564,43.93551049152831,48.554232194984415,101.91319301687575,9.203935926759675,45.737640635172525,46.697862497965495,27.6299991607666,18.62890544138608 108648,2020-10-02,JNJ,146.2100067138672,148.41000366210938,145.8300018310547,135.04161071777344,5485600.0,4.0,-0.5274318621341649,138.92219249235532,132.83427418244938,48.550103754221475,-63.89896178052949,6.740036469501703,137.47052663167318,136.67039362589517,27.6299991607666,18.62890544138608 108649,2020-10-02,JPM,95.25,98.58999633789062,95.08999633789062,89.0642318725586,15149600.0,4.0,-0.8872823507379053,94.69104511013578,83.15171459445406,49.773348535008324,-40.42561801699202,0.1712958722426532,89.77268829345704,89.79998296101888,27.6299991607666,18.62890544138608 108650,2020-10-02,KO,48.7599983215332,49.58000183105469,48.54999923706055,45.060401916503906,13610100.0,4.0,0.1157210995906297,46.887373873681994,43.86474633505824,53.20240820303709,-22.28888838114972,11.68999881338222,45.032507705688474,43.97159792582194,27.6299991607666,18.62890544138608 108651,2020-10-02,MCD,217.50999450683594,223.35000610351562,217.10000610351562,208.213623046875,3833100.0,4.0,2.52489833350333,210.48656824802833,198.10747929835838,63.396363000275656,91.11333084341173,31.862741841055065,202.47965037027996,193.66755752563478,27.6299991607666,18.62890544138608 108652,2020-10-02,MMM,156.47000122070312,161.94000244140625,156.25,141.59188842773438,1768600.0,4.0,-0.7940983545612994,151.6484316917784,137.53327607189345,49.63948930942735,-118.39503246864955,16.137417832408598,144.8279281616211,141.88356399536133,27.6299991607666,18.62890544138608 108653,2020-10-02,MRK,77.09923553466797,77.99618530273438,76.76526641845703,70.07283020019531,5255406.0,4.0,-0.34472756434001894,74.66823257311042,70.04574371473139,47.024542625050124,-193.42897905568435,29.94904111136495,72.7818364461263,71.10690727233887,27.6299991607666,18.62890544138608 108654,2020-10-02,MSFT,208.0,210.99000549316406,205.5399932861328,200.6795196533203,33154800.0,4.0,-0.9029195284277876,208.42120198853985,193.28630380980002,49.66998299259704,-39.66203693948048,8.421206085745185,205.97577463785808,204.22014745076498,27.6299991607666,18.62890544138608 108655,2020-10-02,NKE,124.3499984741211,126.80000305175781,123.58999633789062,122.93777465820312,7491100.0,4.0,4.252467950426876,126.63688355868402,106.03529509121833,66.2197362515129,114.27933183847783,31.551927575696237,113.89323069254557,105.61105613708496,27.6299991607666,18.62890544138608 108656,2020-10-02,PG,137.92999267578125,139.1199951171875,136.9499969482422,127.50465393066406,6077900.0,4.0,0.6546162433060374,128.72587572229332,125.49695676672036,58.075362909623,6.958762442843871,13.278442098023863,127.37974166870117,123.65684382120769,27.6299991607666,18.62890544138608 108657,2020-10-02,TRV,106.69000244140625,109.48999786376953,106.45999908447266,101.53776550292969,1220300.0,4.0,-1.549715360895803,108.54137215370469,98.66456427818008,46.02108944721269,-106.0453621568994,15.675816099451511,104.72584406534831,106.63873240152995,27.6299991607666,18.62890544138608 108658,2020-10-02,UNH,312.1000061035156,317.3900146484375,308.3599853515625,299.203125,2338000.0,4.0,-0.11381190459496793,304.15964958451207,280.14359748580046,53.49020013590203,69.4108395947568,18.256023503446524,294.47837320963544,294.79302368164065,27.6299991607666,18.62890544138608 108659,2020-10-02,V,200.0,202.8300018310547,199.39999389648438,197.2836151123047,6019700.0,4.0,-0.7505577775447705,203.34073487845137,190.82790831002518,51.171196510886254,-50.785446439492986,5.200579537155385,200.14796803792316,196.0644063313802,27.6299991607666,18.62890544138608 108660,2020-10-02,VZ,59.290000915527344,59.54999923706055,59.11000061035156,49.52651596069336,10741800.0,4.0,0.044506965324153214,50.85688839515569,49.10992946067927,53.19404503409934,-57.44014307686507,2.787836684295214,49.923075103759764,48.88165817260742,27.6299991607666,18.62890544138608 108661,2020-10-02,WBA,35.31999969482422,35.959999084472656,35.279998779296875,31.078479766845703,5465000.0,4.0,-0.5931132080513137,32.281107063443606,29.80199935898071,42.94104492498373,-53.448063863842016,20.789384455182788,31.830317306518555,33.476151339213054,27.6299991607666,18.62890544138608 108662,2020-10-02,WMT,142.33999633789062,143.10000610351562,140.1300048828125,134.12255859375,8195000.0,4.0,1.1178748366272373,135.86921080459106,127.68113556992064,56.75904419689641,71.38417573489413,34.730326784428314,131.75830815633137,128.39927304585774,27.6299991607666,18.62890544138608 108721,2020-10-05,AAPL,113.91000366210938,116.6500015258789,113.55000305175781,114.43159484863281,106243800.0,0.0,-0.09299250456300001,116.94539537482392,104.70026655144561,54.703095035239926,-20.696424411171215,8.725647227854065,115.2502207438151,109.20257148742675,27.959999084472656,15.226351811711371 108722,2020-10-05,AMGN,246.52000427246094,256.6499938964844,246.24000549316406,232.90745544433594,2852300.0,0.0,1.4566305945645865,232.61797128964002,216.16436818789902,55.37104604288392,94.83096748587616,1.9089576567265447,225.36218770345053,224.36605631510417,27.959999084472656,15.226351811711371 108723,2020-10-05,AXP,103.33000183105469,104.08000183105469,102.2699966430664,99.48493957519531,2863200.0,0.0,0.007969427760272652,104.20080349116839,90.1131941589781,54.58242731146586,43.45433385028603,11.402343823773132,97.31180801391602,94.9329719543457,27.959999084472656,15.226351811711371 108724,2020-10-05,BA,169.49000549316406,172.0800018310547,167.50999450683594,171.1999969482422,19082100.0,0.0,-0.4938412015309268,174.21246332968047,149.11153874551485,51.32963698667806,51.505913302995886,18.434764790321598,165.55533447265626,169.24750061035155,27.959999084472656,15.226351811711371 108725,2020-10-05,CAT,152.1699981689453,154.4499969482422,151.6199951171875,143.0753631591797,2597700.0,0.0,1.427456615141807,145.08255930735308,133.31918324635788,58.92728652007576,119.6969924721414,15.176860130824126,137.6750981648763,132.74082616170247,27.959999084472656,15.226351811711371 108726,2020-10-05,CRM,250.0,253.27999877929688,249.0,251.52999877929688,3403500.0,0.0,4.180798837570563,255.76667544448497,236.85432675278065,58.110636757902746,6.426543169820749,14.59513824660463,250.69200185139974,223.07066752115887,27.959999084472656,15.226351811711371 108727,2020-10-05,CSCO,38.47999954223633,38.790000915527344,38.279998779296875,35.250335693359375,26929100.0,0.0,-0.8409675462164259,37.10263040625307,34.291065043576026,39.94920994623464,-90.208350521483,28.729773970603983,36.455471928914385,38.990237871805824,27.959999084472656,15.226351811711371 108728,2020-10-05,CVX,71.5199966430664,72.7300033569336,70.70999908447266,63.88909912109375,12049800.0,0.0,-2.7116441419189954,71.68555993497483,60.450632005332785,39.54398218166789,-97.79454059996282,40.44645178456902,68.74156634012859,72.63460165659586,27.959999084472656,15.226351811711371 108729,2020-10-05,DIS,123.26000213623047,123.5999984741211,122.33000183105469,123.37000274658203,5919200.0,0.0,-1.6536175255207155,135.91722008701842,119.38778098109682,47.65916576536285,-110.24755619868188,22.045761536606694,129.36733322143556,126.0488333384196,27.959999084472656,15.226351811711371 108730,2020-10-05,GS,201.92999267578125,202.83999633789062,199.58999633789062,187.79930114746094,2551600.0,0.0,-0.8653436347467505,191.77773783710975,176.2102153489254,50.93542320134975,4.276729615809936,11.523354493077296,186.90777537027995,188.78464330037434,27.959999084472656,15.226351811711371 108731,2020-10-05,HD,280.9200134277344,282.4200134277344,279.70001220703125,262.57757568359375,2330700.0,0.0,0.35464995597203597,266.37971791559823,246.11474314397205,56.68479937470815,39.06713257175455,2.2818310322219992,258.6878494262695,254.12154362996418,27.959999084472656,15.226351811711371 108732,2020-10-05,HON,166.99000549316406,169.25,166.74000549316406,159.20166015625,1750000.0,0.0,0.858738323880317,162.1595901509513,149.35654144084558,57.24996257772719,73.86323814083761,7.695593929002649,156.1309377034505,150.30868174235027,27.959999084472656,15.226351811711371 108733,2020-10-05,IBM,116.4818344116211,117.35181427001953,115.72657775878906,100.48885345458984,3190823.0,0.0,-0.5043661428438213,102.66162639957412,97.1926620830919,49.77411160378258,-22.871878278796448,1.9817326802300868,100.8213119506836,101.3977492014567,27.959999084472656,15.226351811711371 108734,2020-10-05,INTC,51.29999923706055,51.810001373291016,51.27000045776367,47.16754150390625,20883200.0,0.0,0.30220821971776246,47.6920774533541,43.89544200160195,50.2140233371502,112.63022480220518,9.203935926759673,45.81094538370768,46.58473536173503,27.959999084472656,15.226351811711371 108735,2020-10-05,JNJ,147.0,148.3800048828125,146.4199981689453,136.8792266845703,4992800.0,0.0,-0.3960185163043377,138.87842324503663,132.84480063191648,51.31095577991698,-36.55377452715184,6.7400364695017,137.36217803955077,136.77506841023762,27.959999084472656,15.226351811711371 108736,2020-10-05,JPM,98.31999969482422,99.25,97.52999877929688,90.94671630859375,13871900.0,0.0,-0.5735379993784164,94.07029456714561,83.44847526928017,52.11423486053252,3.0627809269060142,3.6531598805981425,89.85272471110027,89.85592346191406,27.959999084472656,15.226351811711371 108737,2020-10-05,KO,49.43000030517578,49.54999923706055,49.119998931884766,45.07865524291992,10628700.0,0.0,0.11235349407462536,46.78154998998762,43.856443250368834,53.264756449897774,-14.661697719921843,11.68999881338222,45.10796305338542,44.041473070780434,27.959999084472656,15.226351811711371 108738,2020-10-05,MCD,224.86000061035156,226.5,224.00999450683594,211.3928680419922,2913800.0,0.0,2.8592065313492867,211.18256123970784,198.752385964882,65.67050443897907,170.035685477827,40.823098123861215,202.96995951334637,194.3262466430664,27.959999084472656,15.226351811711371 108739,2020-10-05,MMM,162.25,163.5,161.75999450683594,143.7021484375,1457000.0,0.0,-0.6534786779616297,151.4743231422561,137.44073117903295,51.61539833320366,-38.46794575021323,9.005584470221477,144.85853780110676,142.04954198201497,27.959999084472656,15.226351811711371 108740,2020-10-05,MRK,77.5095443725586,77.80534362792969,76.92748260498047,70.45441436767578,8807182.0,0.0,-0.4179545005178227,74.61620895716827,69.80424850132782,48.02470184231634,-163.19557397801057,29.949041111364956,72.69145889282227,71.1801025390625,27.959999084472656,15.226351811711371 108741,2020-10-05,MSFT,207.22000122070312,210.41000366210938,206.97999572753906,204.75759887695312,21331600.0,0.0,-0.6309513263137774,207.58923225025285,193.7416194953526,51.5930753481222,-22.520743658112615,8.421206085745181,205.89012705485027,204.17513885498047,27.959999084472656,15.226351811711371 108742,2020-10-05,NKE,127.06999969482422,128.5,126.44999694824219,124.17066192626953,8270300.0,0.0,4.307141075486427,127.36810864961055,106.80972795927616,67.12381597473502,128.44385702387214,35.75452555554438,114.48871739705403,106.09864908854166,27.959999084472656,15.226351811711371 108743,2020-10-05,PG,138.72000122070312,139.64999389648438,138.3000030517578,128.6770782470703,6333900.0,0.0,0.7112427212311445,128.93568720962452,125.41915364120557,59.910623846106226,97.69366740143998,16.76549237181728,127.4397466023763,123.90727602640787,27.959999084472656,15.226351811711371 108744,2020-10-05,TRV,110.55000305175781,112.02999877929688,109.55000305175781,104.65178680419922,1296300.0,0.0,-1.2372114600770203,107.90332839195933,98.94829666907582,49.805153580978164,-29.18269730025724,1.8962774215342548,104.75438868204752,106.6219113667806,27.959999084472656,15.226351811711371 108745,2020-10-05,UNH,315.07000732421875,318.4200134277344,313.1199951171875,305.12042236328125,1638600.0,0.0,0.8184074008322568,305.6182159829073,279.3976378989286,56.08255717169146,118.46372450124629,19.7937623513641,294.6477783203125,295.24241994222007,27.959999084472656,15.226351811711371 108746,2020-10-05,V,202.7100067138672,203.64999389648438,201.0500030517578,199.32046508789062,6090500.0,0.0,-0.48138051368906076,203.18124072521832,190.8777238133559,52.56277650516535,-26.04298060296681,2.380928387971522,200.1287078857422,196.24851964314777,27.959999084472656,15.226351811711371 108747,2020-10-05,VZ,59.630001068115234,59.84000015258789,59.2599983215332,49.87765121459961,10457400.0,0.0,0.05182078514059185,50.779555800367376,49.11870736796759,55.11706915172144,-23.7205026913513,9.16047935641304,49.941746393839516,48.95369612375895,27.959999084472656,15.226351811711371 108748,2020-10-05,WBA,36.02000045776367,36.66999816894531,35.95000076293945,31.81699562072754,4774900.0,0.0,-0.4940834098054623,32.23304288030758,29.826604870546912,45.762703922820265,-10.169507846968928,8.322583963600252,31.748066902160645,33.4320715268453,27.959999084472656,15.226351811711371 108749,2020-10-05,WMT,141.2899932861328,142.19000244140625,141.07000732421875,135.36355590820312,4753000.0,0.0,1.265641000973858,135.6069711178608,127.84505067168995,57.95545869542902,73.67458853641578,34.730326784428314,132.0819211324056,128.5847068786621,27.959999084472656,15.226351811711371 108750,2020-10-06,AAPL,115.69999694824219,116.12000274658203,112.25,111.1509017944336,161498200.0,1.0,-0.15668966572766863,116.96384680467395,104.71521050733776,52.27263348293868,-37.304187492319336,12.316294401708467,114.83448537190755,109.4948605855306,29.479999542236328,14.688966700884887 108751,2020-10-06,AMGN,257.3999938964844,257.3999938964844,252.13999938964844,229.8870086669922,2431400.0,1.0,1.6100400267349642,233.1411066520192,216.68836569905503,53.68209659021729,111.23328289575245,3.461108612744169,225.88135630289713,224.43146413167318,29.479999542236328,14.688966700884887 108752,2020-10-06,AXP,105.01000213623047,105.29000091552734,101.31999969482422,97.44523620605469,3309200.0,1.0,0.09085868600979552,104.04076982629806,90.09032605993241,52.17334943512006,26.559818372101628,16.288004173357834,97.38937403361003,95.0638437906901,29.479999542236328,14.688966700884887 108753,2020-10-06,BA,173.0399932861328,175.55999755859375,159.3300018310547,159.5399932861328,47132500.0,1.0,-0.8308138409292098,174.16934849336758,149.00065272733553,46.90903578792195,-6.3991948738156195,2.2599533268540686,164.93100077311198,168.97900060017903,29.479999542236328,14.688966700884887 108754,2020-10-06,CAT,154.0,155.4499969482422,151.27999877929688,141.2483367919922,2559800.0,1.0,1.5223209287690622,145.2802570725937,133.40206104264064,57.15484398830759,105.33165309756639,18.09522243644169,137.9811538696289,133.08153584798177,29.479999542236328,14.688966700884887 108755,2020-10-06,CRM,252.72999572753906,257.2900085449219,249.0,250.13999938964844,4448100.0,1.0,4.0511002590382645,256.04537734555015,237.46262436343417,57.5522571284098,2.9118316895921836,20.15825049340956,252.08133494059246,224.10066757202148,29.479999542236328,14.688966700884887 108756,2020-10-06,CSCO,38.5,39.349998474121094,38.400001525878906,35.250335693359375,28430800.0,1.0,-0.7954632379316777,37.0446043182377,34.25181062927206,39.94920994623464,-72.98072702878707,17.821592500766272,36.3572395324707,38.88452307383219,29.479999542236328,14.688966700884887 108757,2020-10-06,CVX,73.83999633789062,74.31999969482422,72.25,63.5375862121582,15294500.0,1.0,-2.5855070840236607,71.27103924199226,60.278991275585874,39.13556965472914,-78.46897953900165,28.89048570799161,68.3050936381022,72.4605058034261,29.479999542236328,14.688966700884887 108758,2020-10-06,DIS,123.12999725341797,124.19000244140625,120.61000061035156,120.93000030517578,9052000.0,1.0,-1.864404397236413,135.17074171610471,118.80725968770389,45.245281616116905,-117.91459969555002,28.669940154440017,129.04199981689453,126.12733332316081,29.479999542236328,14.688966700884887 108759,2020-10-06,GS,204.25,206.08999633789062,199.89999389648438,187.13856506347656,2833100.0,1.0,-0.6009025182523544,191.5781156025576,176.280484250958,50.5212528239509,19.954078309851237,18.72352884060996,186.75260365804036,188.68331451416014,29.479999542236328,14.688966700884887 108760,2020-10-06,HD,282.5,283.0,275.7699890136719,257.3371887207031,2992500.0,1.0,0.3545569011035923,266.3700970490229,246.79546081230524,53.28897369969236,7.316719835983066,7.100547099485413,258.41556955973306,254.55838902791342,29.479999542236328,14.688966700884887 108761,2020-10-06,HON,169.11000061035156,171.4199981689453,166.6199951171875,157.47496032714844,2345800.0,1.0,0.9472831591627369,162.31717571659328,149.4461787755942,55.593706532860395,72.66617815926173,15.103456086305941,156.36746520996093,150.6893684387207,29.479999542236328,14.688966700884887 108762,2020-10-06,IBM,117.18929290771484,119.34034729003906,116.24282836914062,100.4559097290039,4050426.0,1.0,-0.415278089292741,102.7025522380635,97.21433161203416,49.72310399435632,15.055474857506656,9.357421682598126,100.7194585164388,101.45691998799641,29.479999542236328,14.688966700884887 108763,2020-10-06,INTC,51.709999084472656,52.70000076293945,51.22999954223633,46.87554168701172,25642800.0,1.0,0.3157783932538649,47.78008205340364,44.03191478802703,49.437556157319385,116.89120602067058,18.65211323113544,45.878775151570636,46.481092071533205,29.479999542236328,14.688966700884887 108764,2020-10-06,JNJ,148.27999877929688,148.61000061035156,145.8699951171875,135.06007385253906,5118200.0,1.0,-0.43366391553070116,138.85259488426834,132.77828737891525,48.638115225375195,-55.907059792115106,2.749694918381227,137.18087972005208,136.8060043334961,29.479999542236328,14.688966700884887 108765,2020-10-06,JPM,100.06999969482422,100.86000061035156,97.51000213623047,90.01005554199219,19220400.0,1.0,-0.3959102297016841,93.96330101524178,83.4653549906176,50.89333182057639,9.09174656623412,12.376637568043991,89.81844100952148,89.87532653808594,29.479999542236328,14.688966700884887 108766,2020-10-06,KO,49.54999923706055,49.72999954223633,48.83000183105469,44.676979064941406,10077400.0,1.0,0.07639213089343855,46.78561313674825,43.80947086288553,51.696843031304944,-35.04118878288276,16.01815642707098,45.149200948079425,44.10314426422119,29.479999542236328,14.688966700884887 108767,2020-10-06,MCD,226.8300018310547,228.66000366210938,223.60000610351562,209.5413818359375,2453600.0,1.0,2.940848453037887,211.47584182292002,199.44186905354485,63.30117871092557,153.28204324194007,46.02586959312887,203.36601715087892,194.95345815022787,29.479999542236328,14.688966700884887 108768,2020-10-06,MMM,163.44000244140625,165.6999969482422,161.8300018310547,143.24301147460938,2021900.0,1.0,-0.5724858266345336,151.45218967561604,137.37986446256755,51.16357645234898,-22.786779003364348,0.23051511552592183,144.82027587890624,142.1794303894043,29.479999542236328,14.688966700884887 108769,2020-10-06,MRK,77.41412353515625,77.42366027832031,75.87786102294922,69.05815887451172,10273230.0,1.0,-0.5819452220432453,74.86135960076875,69.29040050054961,44.821539151509626,-192.4467569871795,38.3290228023023,72.54191157023112,71.22113049825033,29.479999542236328,14.688966700884887 108770,2020-10-06,MSFT,208.82000732421875,210.17999267578125,204.82000732421875,200.4070587158203,28554300.0,1.0,-0.7577321343624703,207.5602901938281,194.08687930080077,49.50552243257976,-41.90156079375135,13.07803236792523,205.63772633870443,204.16442235310873,29.479999542236328,14.688966700884887 108771,2020-10-06,NKE,128.83999633789062,130.44000244140625,127.2699966430664,123.91826629638672,5978000.0,1.0,4.280757791875928,127.85865660760415,107.76853302862632,66.74550630271557,126.88102792737821,40.23113747195572,115.00863316853841,106.60673535664877,29.479999542236328,14.688966700884887 108772,2020-10-06,PG,139.4199981689453,140.77000427246094,138.80999755859375,128.88015747070312,6042900.0,1.0,0.7637029172602041,129.07400497662465,125.61963134539683,60.222633812173164,140.7843360334267,23.69635505572146,127.47359568277994,124.15864664713541,29.479999542236328,14.688966700884887 108773,2020-10-06,TRV,112.55000305175781,113.30999755859375,110.79000091552734,104.29642486572266,1491800.0,1.0,-1.006620906549557,107.74678479278359,98.97765978729453,49.396362015727675,-9.276377137282447,4.248113295721658,104.67610651652018,106.59298006693523,29.479999542236328,14.688966700884887 108774,2020-10-06,UNH,318.95001220703125,320.29998779296875,313.489990234375,301.5719299316406,2434400.0,1.0,1.2563814501291972,306.63562739590435,279.1916644742128,54.208171948276444,106.39355027231272,22.633376821368635,294.867637125651,295.49768422444663,29.479999542236328,14.688966700884887 108775,2020-10-06,V,204.11000061035156,205.10000610351562,199.7100067138672,196.2945556640625,5841100.0,1.0,-0.5063839161167039,203.18738684016978,190.90389581363883,50.35724047956001,-39.00101875332687,2.556013282639615,199.9341603597005,196.43972752888996,29.479999542236328,14.688966700884887 108776,2020-10-06,VZ,59.7599983215332,59.970001220703125,59.33000183105469,49.710445404052734,12524900.0,1.0,0.04362208033616355,50.76068991555536,49.09577141867315,54.023696751142985,-23.333692749972037,11.927117853340276,49.938681030273436,49.02350476582845,29.479999542236328,14.688966700884887 108777,2020-10-06,WBA,36.599998474121094,37.029998779296875,35.810001373291016,31.234874725341797,5123000.0,1.0,-0.45730237537232554,32.2202752583062,29.82634072374946,43.98892030955961,-12.270950429365715,2.583871427495738,31.638303184509276,33.38602024714152,29.479999542236328,14.688966700884887 108778,2020-10-06,WMT,141.8699951171875,142.94000244140625,140.25,134.2466583251953,7158500.0,1.0,1.2778917099972489,135.86902441197054,127.79110437220913,56.49999767629151,58.66180235920492,29.162471391651014,132.37784957885742,128.7699058532715,29.479999542236328,14.688966700884887 108779,2020-10-07,AAPL,114.62000274658203,115.55000305175781,114.12999725341797,113.03681182861328,96849000.0,2.0,-0.05436624607051499,116.59479940807762,104.86423379504737,53.50119601874595,-22.04481919004433,12.316294401708463,114.51541900634766,109.7927619934082,28.059999465942383,7.961380748828375 108780,2020-10-07,AMGN,253.9600067138672,258.3999938964844,253.10000610351562,234.41763305664062,1842800.0,2.0,2.0733018975329003,234.68100917624363,216.24927189065087,55.77528855916416,138.15628631361022,5.590342943122187,226.16793060302734,224.526442972819,28.059999465942383,7.961380748828375 108781,2020-10-07,AXP,102.80999755859375,104.1500015258789,102.38999938964844,98.99653625488281,3048400.0,2.0,0.2785154171829163,103.99692509159573,90.09586665645114,53.77842250223344,36.16108142484241,16.28800417335783,97.5275873819987,95.20014203389486,28.059999465942383,7.961380748828375 108782,2020-10-07,BA,163.7100067138672,166.33999633789062,162.3800048828125,164.61000061035156,26019100.0,2.0,-0.6809107508798888,174.42566756978312,149.12733383402548,48.889014653483144,-6.592975743524691,2.259953326854058,164.59366760253906,168.72316716512043,28.059999465942383,7.961380748828375 108783,2020-10-07,CAT,153.27999877929688,156.05999755859375,153.1999969482422,144.2684783935547,2334200.0,2.0,1.820219411322256,145.6400703122084,133.23613513212754,59.250792611550004,137.6614618097562,19.89240631649203,138.40434926350912,133.3752789815267,28.059999465942383,7.961380748828375 108784,2020-10-07,CRM,252.1999969482422,260.739990234375,252.1999969482422,259.9800109863281,4963200.0,2.0,4.688276368937096,258.1563190212329,236.30668451880615,60.34286926343491,33.538492542553435,24.670914309652524,253.54566853841146,225.27433446248372,28.059999465942383,7.961380748828375 108785,2020-10-07,CSCO,38.97999954223633,39.58000183105469,38.779998779296875,36.00889587402344,20593700.0,2.0,-0.6902346829783212,37.00096853371778,34.26224901083788,43.3736220127322,-41.837257953908825,13.59543232430262,36.29093360900879,38.78647028605143,28.059999465942383,7.961380748828375 108786,2020-10-07,CVX,72.16999816894531,73.91999816894531,71.55999755859375,64.83819580078125,15410300.0,2.0,-2.3534649537137966,70.57030963578146,60.43046703658184,41.450155681499176,-72.39024776817804,31.50489293089404,67.94331817626953,72.26549313863119,28.059999465942383,7.961380748828375 108787,2020-10-07,DIS,121.94999694824219,123.30999755859375,120.93000030517578,122.91000366210938,10187800.0,2.0,-1.850355047204303,134.2606641743331,118.67233753465126,47.47837588304334,-100.44904250865592,28.66994015444001,128.8126668294271,126.19816665649414,28.059999465942383,7.961380748828375 108788,2020-10-07,GS,203.89999389648438,205.0,201.1699981689453,189.4744110107422,2326600.0,2.0,-0.20053612613722294,191.81261329929148,176.17441520412646,51.950116777007395,35.09279589693039,18.72352884060996,186.71661071777345,188.5418273925781,28.059999465942383,7.961380748828375 108789,2020-10-07,HD,280.8500061035156,284.0,280.0,263.2198486328125,3423700.0,2.0,0.8197154761628553,267.06881156039736,246.63195443081358,56.32722179815661,55.82543181654226,4.493362834028765,258.35851287841797,254.9671999613444,28.059999465942383,7.961380748828375 108790,2020-10-07,HON,168.99000549316406,172.1999969482422,168.52000427246094,161.8720245361328,2030200.0,2.0,1.356623600523335,163.12658303389526,149.1840508162024,58.73832756332442,129.79175063569713,17.64307659925426,156.58826446533203,151.07124862670898,28.059999465942383,7.961380748828375 108791,2020-10-07,IBM,117.27533721923828,118.91969299316406,116.94072723388672,102.18549346923828,2944908.0,2.0,-0.20277475080190754,102.93759141984368,97.12836698469734,52.3738555010534,48.47617665243382,9.35742168259813,100.70381011962891,101.52594807942708,28.059999465942383,7.961380748828375 108792,2020-10-07,INTC,51.849998474121094,52.900001525878906,51.790000915527344,48.061790466308594,21978700.0,2.0,0.41744121368044773,48.125108930369635,43.96520173857567,52.52286766395321,151.78203280487455,20.63597022489082,45.97732582092285,46.391177368164065,28.059999465942383,7.961380748828375 108793,2020-10-07,JNJ,146.49000549316406,148.22999572753906,145.80999755859375,136.55604553222656,5603100.0,2.0,-0.33887936309162114,138.5732216335638,132.88960032688541,50.817582064756685,-41.28323611611541,2.3037242020712037,137.05221659342448,136.82044067382813,28.059999465942383,7.961380748828375 108794,2020-10-07,JPM,98.95999908447266,100.3499984741211,98.66999816894531,91.58032989501953,16358500.0,2.0,-0.12696732524393894,93.93024515403508,83.47888875709774,52.810612154437486,30.354478041587132,12.37663756804399,89.82315470377604,89.91240921020508,28.059999465942383,7.961380748828375 108795,2020-10-07,KO,49.02000045776367,49.7599983215332,48.95000076293945,45.24298095703125,10135600.0,2.0,0.09249785619292084,46.77366243061631,43.80070089641005,53.68420211958008,-19.965181316442596,15.39277437271175,45.211116536458334,44.16489137013753,28.059999465942383,7.961380748828375 108796,2020-10-07,MCD,225.5800018310547,228.41000366210938,225.1300048828125,211.77621459960938,1972500.0,2.0,3.149576236613484,212.3320507324698,199.5927371703622,64.88321685183232,158.97336921429252,46.02586959312888,203.83563944498698,195.52805150349934,28.059999465942383,7.961380748828375 108797,2020-10-07,MMM,165.10000610351562,167.75,164.41000366210938,147.00442504882812,2155400.0,2.0,-0.202450050282323,151.5332953861345,137.3685143062483,54.53632960951489,49.16288204273264,7.995573190822553,144.92005055745443,142.3174674987793,28.059999465942383,7.961380748828375 108798,2020-10-07,MRK,76.4217529296875,76.66984558105469,75.86832427978516,69.41374206542969,9845226.0,2.0,-0.675430516019361,74.87542098338284,68.90974823658786,45.77437582616119,-178.2173021578298,38.400593712820125,72.39675572713216,71.25516980489095,28.059999465942383,7.961380748828375 108799,2020-10-07,MSFT,207.05999755859375,210.11000061035156,206.72000122070312,204.22225952148438,25681100.0,2.0,-0.544080200223874,207.30260570424676,194.2024663172376,51.29337455336422,-22.19984057434903,13.07803236792523,205.42230885823568,204.19657974243165,28.059999465942383,7.961380748828375 108800,2020-10-07,NKE,128.39999389648438,130.41000366210938,128.25,126.25779724121094,4390500.0,2.0,4.39793281265851,128.8135314413573,108.28533711943372,68.45053996340279,128.51547004079157,40.231137471955726,115.61686553955079,107.1489709218343,28.059999465942383,7.961380748828375 108801,2020-10-07,PG,140.0800018310547,141.38999938964844,139.3699951171875,129.88641357421875,4640900.0,2.0,0.8763721854578819,129.53222305961438,125.39681823066881,61.74862663402457,185.6009927001795,27.27954936954179,127.52406209309896,124.41088752746582,28.059999465942383,7.961380748828375 108802,2020-10-07,TRV,112.08000183105469,114.33999633789062,112.08000183105469,106.41919708251953,1388000.0,2.0,-0.6451493740237453,107.77737525958152,98.96296821576028,51.839105848315405,31.504648667162932,8.969796758202463,104.64630788167318,106.53275591532389,28.059999465942383,7.961380748828375 108803,2020-10-07,UNH,315.82000732421875,324.739990234375,315.82000732421875,309.93487548828125,2596600.0,2.0,2.252335334294685,309.0762080905476,277.94322855496017,57.65832030118765,156.79361017486954,28.98112918854194,295.25864969889324,295.75209045410156,28.059999465942383,7.961380748828375 108804,2020-10-07,V,202.0,202.7899932861328,199.99000549316406,198.27268981933594,6713400.0,2.0,-0.3624028439101039,202.99943158627056,190.93614885806537,51.72705795081967,-36.86570898735233,2.556013282639617,199.75038452148436,196.59366633097332,28.059999465942383,7.961380748828375 108805,2020-10-07,VZ,59.619998931884766,59.779998779296875,59.20000076293945,49.83584976196289,13674700.0,2.0,0.04670524238437679,50.73390829272534,49.086603334471924,54.72059160131073,-33.638599375213985,8.398028445589064,49.9439759572347,49.0816089630127,28.059999465942383,7.961380748828375 108806,2020-10-07,WBA,36.18000030517578,36.75,36.02000045776367,31.70404624938965,3687100.0,2.0,-0.38584711427848006,32.29748079692337,29.84818341816452,45.74236289934724,3.838679162596702,2.583871427495734,31.551129404703776,33.340200932820636,28.059999465942383,7.961380748828375 108807,2020-10-07,WMT,141.25999450683594,141.5500030517578,140.25,134.49485778808594,5649700.0,2.0,1.2927263627105674,136.02301606287125,127.73257475744124,56.749690576009534,44.17133206531882,29.162471391651007,132.7043253580729,128.9197873433431,28.059999465942383,7.961380748828375 108808,2020-10-08,AAPL,116.25,116.4000015258789,114.58999633789062,112.92876434326172,83477200.0,3.0,0.017802061052435647,116.74194346296233,104.8624602235611,53.41969778961293,-13.534172765998907,9.109381029988167,114.13717295328776,110.0779551188151,26.360000610351562,68.3934008942683 108809,2020-10-08,AMGN,249.27000427246094,250.05999755859375,239.0,218.42405700683594,5592300.0,3.0,1.136788158173232,234.73314701406815,216.14709743173262,47.87442571914537,-86.75833769489468,20.753732675040077,225.86194763183593,224.35154927571614,26.360000610351562,68.3934008942683 108810,2020-10-08,AXP,104.33000183105469,106.13999938964844,104.05999755859375,101.98710632324219,2922600.0,3.0,0.6609299508522497,104.49985316026893,89.95040852796349,56.67787516508172,86.88292812440042,24.14866779221442,97.78623428344727,95.34606386820475,26.360000610351562,68.3934008942683 108811,2020-10-08,BA,166.22000122070312,168.08999633789062,163.5399932861328,168.0,20598600.0,3.0,-0.28527834154297693,175.07953093390006,149.50447022576793,50.174323324328626,23.108189736377074,5.417736133933896,164.4636678059896,168.390833791097,26.360000610351562,68.3934008942683 108812,2020-10-08,CAT,155.75,156.72999572753906,154.24000549316406,146.03025817871094,1842900.0,3.0,2.1734132547445313,146.6235622117374,132.88650553728604,60.41924377541914,149.82168802538723,21.90435607563257,138.86514129638672,133.67556279500326,26.360000610351562,68.3934008942683 108813,2020-10-08,CRM,264.20001220703125,264.6199951171875,257.0799865722656,260.2200012207031,4150400.0,3.0,5.153205290045179,260.2289254321093,235.47607792482435,60.40853935433264,59.2368426797709,29.46377005176304,253.1423350016276,226.47650121053059,26.360000610351562,68.3934008942683 108814,2020-10-08,CSCO,39.79999923706055,40.18000030517578,39.65999984741211,36.36532974243164,19031300.0,3.0,-0.5714912651449495,37.06421348463639,34.25216339219467,44.90092013896896,1.1130225553148183,3.2663971303377766,36.22775472005208,38.69224497477214,26.360000610351562,68.3934008942683 108815,2020-10-08,CVX,74.38999938964844,75.55000305175781,73.98999786376953,66.10369873046875,11590900.0,3.0,-2.0438936497784255,70.22802338358379,60.515264275107604,43.60870173416791,-37.720809351816854,20.332871108366838,67.66327311197917,72.08377532958984,26.360000610351562,68.3934008942683 108816,2020-10-08,DIS,123.58000183105469,123.75,122.41999816894531,123.08999633789062,7404600.0,3.0,-1.8039026643851344,133.20340529723885,118.71659592346427,47.67904168285916,-82.91043994635629,25.551286184642564,128.5096669514974,126.23466657002767,26.360000610351562,68.3934008942683 108817,2020-10-08,GS,205.14999389648438,208.16000366210938,204.11000061035156,193.550537109375,2330600.0,3.0,0.440587614882503,193.2426511517368,175.48608419982568,54.33090758531881,86.18807698632234,25.462887159506952,186.77887217203775,188.42372131347656,26.360000610351562,68.3934008942683 108818,2020-10-08,HD,283.8399963378906,284.95001220703125,281.1700134277344,264.8301086425781,2256200.0,3.0,1.3032682582428947,268.1067725615687,246.694193319779,57.11705243743424,76.83498162985515,1.9724616500471277,258.1761215209961,255.40269444783527,26.360000610351562,68.3934008942683 108819,2020-10-08,HON,172.3800048828125,173.8699951171875,171.47999572753906,163.97622680664062,1977900.0,3.0,1.8297284168945396,164.37241787266885,148.83556552576863,60.13583583357921,172.55963377336988,22.92028998702463,156.85467020670572,151.42830530802408,26.360000610351562,68.3934008942683 108820,2020-10-08,IBM,125.10516357421875,129.54110717773438,124.06309509277344,108.29667663574219,26452189.0,3.0,0.45352908324450425,105.15700376619952,95.80916139493328,60.06901382093695,340.4849441995312,46.00215867294975,100.90477142333984,101.66431020100912,26.360000610351562,68.3934008942683 108821,2020-10-08,INTC,52.90999984741211,53.58000183105469,52.66999816894531,48.7005500793457,22369500.0,3.0,0.5432895895426242,48.536726683041245,43.95600059662184,54.08358363653558,184.1650569177054,27.097668244557315,46.093518575032554,46.311153411865234,26.360000610351562,68.3934008942683 108822,2020-10-08,JNJ,148.5,149.85000610351562,148.0399932861328,137.4886932373047,4413500.0,3.0,-0.18635684139559316,138.7706686356135,132.87499329065605,52.1277021303771,18.130978359306287,13.180295665127026,136.94725392659504,136.845223236084,26.360000610351562,68.3934008942683 108823,2020-10-08,JPM,100.51000213623047,101.91999816894531,99.9000015258789,93.46279907226562,15659000.0,3.0,0.23535832999750994,94.40856071552847,83.26392082133677,54.98997717097483,70.05396815107747,20.406879503020917,89.93337987263997,89.95781682332357,26.360000610351562,68.3934008942683 108824,2020-10-08,KO,49.709999084472656,50.540000915527344,49.540000915527344,46.064579010009766,12143900.0,3.0,0.16960278073987922,46.853045368094556,43.79996290216911,56.37920469102897,42.92274558407284,0.3570757244944936,45.29287261962891,44.23233248392741,26.360000610351562,68.3934008942683 108825,2020-10-08,MCD,226.08999633789062,227.0800018310547,224.2899932861328,211.14041137695312,3195800.0,3.0,3.2264974483013873,212.98537903626695,199.73983611265882,64.07034358889294,129.33728981780956,40.53519370599851,204.24967142740886,196.0757792154948,26.360000610351562,68.3934008942683 108826,2020-10-08,MMM,167.3000030517578,168.14999389648438,166.1300048828125,148.08163452148438,1902600.0,3.0,0.1757023825734052,151.91389134069323,137.39054896692397,55.447881506009864,71.46281050801582,9.465259978379656,145.03218638102214,142.46193669637043,26.360000610351562,68.3934008942683 108827,2020-10-08,MRK,76.70801544189453,78.08206176757812,76.4885482788086,69.79531860351562,9217160.0,3.0,-0.7105376120676397,74.91104280071319,68.65848158283173,46.79430658131713,-124.84827669003379,16.921544623938892,72.26833674112956,71.27849286397299,26.360000610351562,68.3934008942683 108828,2020-10-08,MSFT,210.50999450683594,211.19000244140625,208.32000732421875,204.95220947265625,19925800.0,3.0,-0.3122591138369444,207.80211065592695,194.21003686604573,51.63232938009722,-8.275530854508295,9.885495274835417,205.0793914794922,204.24591954549155,26.360000610351562,68.3934008942683 108829,2020-10-08,NKE,130.39999389648438,130.92999267578125,129.50999450683594,125.91805267333984,3595600.0,3.0,4.41251558064765,129.46755220404052,109.07970045098878,67.92733222333581,122.40695566839656,41.48004468803439,116.21312713623047,107.65680809020996,26.360000610351562,68.3934008942683 108830,2020-10-08,PG,140.55999755859375,141.92999267578125,140.36000061035156,130.7633819580078,4569800.0,3.0,1.0246162730892792,130.14385783258072,125.24213993963608,63.02740439157313,220.17227629164796,30.325767887869766,127.62437693277995,124.68676503499348,26.360000610351562,68.3934008942683 108831,2020-10-08,TRV,114.8499984741211,116.94999694824219,114.3499984741211,108.12117767333984,734400.0,3.0,-0.2188225207939638,108.4220381100536,98.67552963896982,53.693132832471036,86.06863037496788,19.696180410342254,104.73759384155274,106.49177131652831,26.360000610351562,68.3934008942683 108832,2020-10-08,UNH,323.42999267578125,325.3500061035156,320.989990234375,309.2059326171875,2056700.0,3.0,2.9488241559975563,311.43136838140896,277.41601015863006,57.26924939210709,158.34432562309436,29.826718991867185,295.7336110432943,296.06518402099607,26.360000610351562,68.3934008942683 108833,2020-10-08,V,204.0,204.3000030517578,202.22999572753906,198.77207946777344,3955600.0,3.0,-0.2056298627457238,203.12207970533277,190.95451331224538,52.07243952219128,-11.76845517603013,7.844088468848599,199.51274871826172,196.703453318278,26.360000610351562,68.3934008942683 108834,2020-10-08,VZ,59.119998931884766,59.72999954223633,58.970001220703125,50.0115966796875,14266400.0,3.0,0.0626082688516405,50.74442330546101,49.10035132222454,55.69421716011139,-40.38831494484369,2.297915559420942,49.95401433308919,49.14793713887533,26.360000610351562,68.3934008942683 108835,2020-10-08,WBA,36.650001525878906,37.09000015258789,36.59000015258789,32.20797348022461,3623700.0,3.0,-0.28526720624058655,32.41613941840711,29.938046830372187,47.56620946695878,47.99922490872595,2.9640631271818068,31.504791259765625,33.294620196024574,26.360000610351562,68.3934008942683 108836,2020-10-08,WMT,141.50999450683594,142.08999633789062,141.1199951171875,134.9435272216797,4892300.0,3.0,1.32540832335431,136.40996963454043,127.77997024583063,57.20901349335453,54.076424839662394,31.29888049010892,133.0435307820638,129.07730509440105,26.360000610351562,68.3934008942683 108837,2020-10-09,AAPL,115.27999877929688,117.0,114.91999816894531,114.89327239990234,100506900.0,4.0,0.23085420293429593,117.24480628876181,104.84777565093545,54.717119420911125,4.119087479358222,6.8082312840826456,113.87393137613932,110.4155403137207,25.0,22.736199545249733 108838,2020-10-09,AMGN,238.5,239.5800018310547,234.02000427246094,215.33998107910156,4183000.0,4.0,0.1440743207568005,235.3318943531645,214.95609697984332,46.55878568590482,-177.71357405666396,27.575797631312344,225.37340698242187,224.0967882792155,25.0,22.736199545249733 108839,2020-10-09,AXP,105.98999786376953,107.20999908447266,105.23999786376953,102.25634002685547,3511300.0,4.0,0.97448784446145,104.97136487603348,89.8067914044841,56.929497908918755,100.68662930223107,28.03285818830557,97.95394643147786,95.51307118733725,25.0,22.736199545249733 108840,2020-10-09,BA,169.92999267578125,170.0,166.82000732421875,167.3300018310547,17406000.0,4.0,-0.025506041818346148,175.5868090500619,149.70719271995762,49.9176712651746,48.79523546106556,8.85339517156334,164.23466796875,168.20133387247722,25.0,22.736199545249733 108841,2020-10-09,CAT,157.8699951171875,159.38999938964844,157.39999389648438,148.15554809570312,4084200.0,4.0,2.5949026325164084,147.67494317628424,132.31145056150874,61.78664627759979,187.33720126956396,29.426746954228665,139.34892578125,134.00818430582683,25.0,22.736199545249733 108842,2020-10-09,CRM,262.8999938964844,266.04998779296875,261.5,265.9800109863281,4225000.0,4.0,5.918227813070928,263.5598373326526,234.43316651256222,61.972054518405706,94.45773442071989,31.188642649970966,252.79766845703125,227.81766815185546,25.0,22.736199545249733 108843,2020-10-09,CSCO,40.150001525878906,40.22999954223633,39.720001220703125,36.420169830322266,16167500.0,4.0,-0.46757124398912,37.10676580916309,34.2401809071455,45.136442116028846,10.482317759304166,2.436677623947126,36.165196355183916,38.60829137166341,25.0,22.736199545249733 108844,2020-10-09,CVX,75.86000061035156,76.08999633789062,73.9800033569336,65.03153228759766,12260900.0,4.0,-1.8635887415705952,69.87043178926461,60.54857455839164,42.2437406971237,-36.9489511018981,16.81836629538794,67.34368057250977,71.89184036254883,25.0,22.736199545249733 108845,2020-10-09,DIS,123.8499984741211,125.55000305175781,123.33000183105469,124.9800033569336,11502200.0,4.0,-1.5961812613480788,132.33930882269442,118.90369273370207,49.76392960821266,-55.93334784469683,13.519191727170018,128.21800053914387,126.3271666208903,25.0,22.736199545249733 108846,2020-10-09,GS,208.75999450683594,209.80999755859375,206.07000732421875,193.14105224609375,3040900.0,4.0,0.9052061395235569,194.32644753079094,175.01835837741217,54.052578357815534,104.48000258606547,28.760016370781255,186.7371398925781,188.33317006429036,25.0,22.736199545249733 108847,2020-10-09,HD,285.4700012207031,287.2799987792969,284.0899963378906,266.1332702636719,2240100.0,4.0,1.771224005905765,269.24123418327537,246.45237085822856,57.75665034668313,109.03697718707915,4.09354501294758,258.1390182495117,255.85558751424153,25.0,22.736199545249733 108848,2020-10-09,HON,174.39999389648438,176.05999755859375,173.27000427246094,164.54237365722656,2636900.0,4.0,2.224705689404203,165.52109092039547,148.43515755372562,60.508124815331016,186.32561771671658,29.273309346758275,157.11855926513672,151.77681376139324,25.0,22.736199545249733 108849,2020-10-09,IBM,126.19503021240234,126.19503021240234,121.988525390625,105.24932098388672,8737970.0,4.0,0.7194649230673917,105.8720944971766,95.61541770985464,55.44758892810217,206.73086823033944,34.63753901719691,100.99097646077475,101.73819821675619,25.0,22.736199545249733 108850,2020-10-09,INTC,53.54999923706055,53.849998474121094,52.66999816894531,48.198673248291016,24343900.0,4.0,0.5956616514639848,48.77315064526809,44.04260405443894,52.67612332770845,160.37681614012772,29.53280244115436,46.19754435221354,46.221103223164874,25.0,22.736199545249733 108851,2020-10-09,JNJ,149.64999389648438,151.47999572753906,149.4499969482422,139.40939331054688,5054100.0,4.0,0.08848282493710258,139.31974875598,132.62048409314113,54.698561938677145,84.70292590239113,22.464512414723377,136.88538360595703,136.88688201904296,25.0,22.736199545249733 108852,2020-10-09,JPM,102.0,102.11000061035156,100.11000061035156,92.93019104003906,13689100.0,4.0,0.47406230996635657,94.5873552690418,83.18239418164181,54.256576816050504,68.65596435565386,21.33946555852748,89.92698287963867,89.99010200500489,25.0,22.736199545249733 108853,2020-10-09,KO,50.66999816894531,51.22999954223633,50.599998474121094,46.384090423583984,11407800.0,4.0,0.2535679166587741,46.87998088120474,43.78763348341929,57.37696143728687,102.47927657913291,10.65188376205539,45.38316612243652,44.3088721593221,25.0,22.736199545249733 108854,2020-10-09,MCD,226.94000244140625,227.22000122070312,223.1199951171875,210.23336791992188,3237700.0,4.0,3.1776374101934266,213.4090106567219,199.95486263429373,62.90723650891726,109.14232868858245,33.08465644278268,204.68211975097657,196.62155990600587,25.0,22.736199545249733 108855,2020-10-09,MMM,168.8800048828125,170.47999572753906,167.9499969482422,149.48556518554688,2015500.0,4.0,0.5819678187522754,152.31820865077353,137.26260037022254,56.620535386463295,107.85798247621693,17.655853818659523,145.18582255045573,142.61274261474608,25.0,22.736199545249733 108856,2020-10-09,MRK,77.17557525634766,77.36640930175781,76.38359069824219,69.69124603271484,5956098.0,4.0,-0.7382479623452127,74.85879629917991,68.40632668665992,46.547283041761126,-128.3386180822263,17.933403261123328,72.12841262817383,71.30065536499023,25.0,22.736199545249733 108857,2020-10-09,MSFT,211.22999572753906,215.86000061035156,211.22999572753906,210.0424346923828,26458000.0,4.0,0.27898345415195536,209.37363835433308,193.78502711197552,53.94441167050056,43.239447646450344,2.799288467721883,204.72998504638673,204.4467669169108,25.0,22.736199545249733 108858,2020-10-09,NKE,129.99000549316406,131.19000244140625,129.3300018310547,127.15091705322266,4293400.0,4.0,4.472003904041202,130.4208626514043,109.38644401973829,68.82193948218652,116.66686909787283,42.126434659876615,116.87276255289713,108.20585670471192,25.0,22.736199545249733 108859,2020-10-09,PG,141.83999633789062,143.63999938964844,141.6999969482422,131.93576049804688,6551700.0,4.0,1.2226084614863737,131.009654505332,124.81760761014651,64.66123342390631,270.69074949571257,38.9786267640299,127.76931025187174,124.97820688883463,25.0,22.736199545249733 108860,2020-10-09,TRV,116.44000244140625,116.9800033569336,115.2300033569336,108.31753540039062,903800.0,4.0,0.13335181276384844,108.8748747785261,98.4499314348528,53.904916645836984,96.11225394282238,19.81230191849488,104.72280934651693,106.43302116394042,25.0,22.736199545249733 108861,2020-10-09,UNH,324.6600036621094,328.1700134277344,323.9200134277344,314.41357421875,2028900.0,4.0,3.8763258488409633,314.6815655900032,276.6938586043327,59.29900010881816,177.19068538194233,33.726147738738185,296.2914255777995,296.4160435994466,25.0,22.736199545249733 108862,2020-10-09,V,204.0,207.0800018310547,203.67999267578125,202.35623168945312,5562900.0,4.0,0.20545660870220672,203.85323360654223,190.80700504091868,54.48997382626752,35.67916385597489,16.73661529194915,199.36944986979168,196.92268091837565,25.0,22.736199545249733 108863,2020-10-09,VZ,59.25,59.540000915527344,59.08000183105469,50.1298828125,9846200.0,4.0,0.08379035125005174,50.75644399425401,49.102685339242086,56.34774972349446,-38.09766819350126,2.297915559420943,49.968831634521486,49.20620447794597,25.0,22.736199545249733 108864,2020-10-09,WBA,37.290000915527344,37.59000015258789,36.279998779296875,31.573720932006836,7423700.0,4.0,-0.2538100205275171,32.39915653679677,30.09751990821056,45.57168151158979,46.492935882448435,10.567375100005643,31.41790688832601,33.22887684504191,25.0,22.736199545249733 108865,2020-10-09,WMT,141.66000366210938,143.33999633789062,141.55999755859375,136.299072265625,4831600.0,4.0,1.444044127098124,137.01622564601337,127.75411889744369,58.583722213171036,75.24373538634005,36.069905702775365,133.23922526041667,129.25424626668294,25.0,22.736199545249733 108924,2020-10-12,AAPL,120.05999755859375,125.18000030517578,119.27999877929688,122.19134521484375,240226800.0,0.0,0.9773270263648897,119.4061367005488,103.57439537342582,59.0956279240561,106.53389197026937,18.30245866238523,113.86058909098307,110.8779468536377,25.06999969482422,23.10027750675709 108925,2020-10-12,AMGN,237.72999572753906,241.9199981689453,235.75999450683594,217.89642333984375,2881600.0,0.0,-0.431402087424857,235.50592355091237,214.12340536754465,47.78913539622645,-130.03706830761394,22.28804721028999,224.96068064371744,223.83553288777668,25.06999969482422,23.10027750675709 108926,2020-10-12,AXP,106.45999908447266,107.01000213623047,106.0,102.51599884033203,2626700.0,0.0,1.2297611098233574,104.93114266111156,89.8264539270232,57.177644092728904,99.71364822346268,28.032858188305575,98.09807434082032,95.70260086059571,25.06999969482422,23.10027750675709 108927,2020-10-12,BA,167.75,169.1999969482422,165.9499969482422,167.35000610351562,12176600.0,0.0,0.1799057137954776,175.80513437602588,149.68886739399363,49.92558263225465,46.83564846518231,6.961565507327731,163.9530014038086,168.0628339131673,25.06999969482422,23.10027750675709 108928,2020-10-12,CAT,159.97000122070312,163.1999969482422,159.52000427246094,151.57652282714844,4279800.0,0.0,3.1684560821963714,149.60833499099283,131.2263131413314,63.8653431333508,222.8382986332066,38.49722099873761,139.93866526285808,134.40760955810546,25.06999969482422,23.10027750675709 108929,2020-10-12,CRM,270.0,270.0,265.2900085449219,267.07000732421875,4317000.0,0.0,6.53711151689069,266.6100754987978,233.42592913987409,62.26378645169334,121.63706116997814,35.82263170877578,252.66333516438803,229.13916829427083,25.06999969482422,23.10027750675709 108930,2020-10-12,CSCO,39.93000030517578,40.529998779296875,39.630001068115234,36.886268615722656,22757200.0,0.0,-0.3436423072796586,37.17246424005051,34.20728963568191,47.123686801504306,33.65058198535554,2.583567962169105,36.12089144388835,38.517465909322105,25.06999969482422,23.10027750675709 108931,2020-10-12,CVX,73.62999725341797,74.94999694824219,73.19999694824219,65.47974395751953,9056900.0,0.0,-1.6653319567237332,69.57365077011369,60.601048631741776,43.015090137932276,-42.13537775562163,20.407783731149877,67.01793696085612,71.72426884969076,25.06999969482422,23.10027750675709 108932,2020-10-12,DIS,124.9000015258789,125.94000244140625,123.7300033569336,124.97000122070312,10958200.0,0.0,-1.4160443637237705,131.48274883907754,119.13225283938925,49.75307586445011,-48.31002887905056,11.05423348029902,127.86566747029623,126.43249994913737,25.06999969482422,23.10027750675709 108933,2020-10-12,GS,207.41000366210938,214.88999938964844,207.41000366210938,199.2645263671875,3474200.0,0.0,1.7473900287224922,196.88626015818636,173.64787680470425,57.426496462845975,162.73944149007423,37.813300221140516,186.97475840250652,188.39493586222332,25.06999969482422,23.10027750675709 108934,2020-10-12,HD,287.3900146484375,288.3299865722656,286.05999755859375,267.0547180175781,2411900.0,0.0,2.191176916712152,270.1763542322368,246.09992903192332,58.212544502423,125.54357182951678,6.765272826740031,258.204850769043,256.2883440653483,25.06999969482422,23.10027750675709 108935,2020-10-12,HON,175.05999755859375,176.97999572753906,174.1199951171875,165.46707153320312,3396300.0,0.0,2.582573118777077,166.62394940815173,147.98242571391856,61.12160406791824,183.2660966102896,31.79763623542614,157.33809967041014,152.11070861816407,25.06999969482422,23.10027750675709 108936,2020-10-12,IBM,122.43785858154297,122.60993957519531,120.8795394897461,104.77162170410156,4848315.0,0.0,0.8815131180105311,106.38789310028505,95.52130794951964,54.76434155898968,136.39310987129215,28.90398811653285,101.04972686767579,101.78922017415364,25.06999969482422,23.10027750675709 108937,2020-10-12,INTC,53.54999923706055,54.20000076293945,53.209999084472656,49.165931701660156,27303500.0,0.0,0.7070659452441959,49.191267371220306,44.03237841125039,55.01039561206998,177.48524687018386,32.65021245511301,46.302482732137044,46.134182866414385,25.06999969482422,23.10027750675709 108938,2020-10-12,JNJ,151.60000610351562,153.13999938964844,151.02000427246094,140.21278381347656,7273200.0,0.0,0.3668928278538317,139.96286213581868,132.29964396769697,55.727336388147464,140.3459672507814,30.549681594787558,136.8299779256185,136.94040120442708,25.06999969482422,23.10027750675709 108939,2020-10-12,JPM,101.0999984741211,103.0,100.8499984741211,94.0688705444336,16058000.0,0.0,0.7465135104638421,94.77409802372999,83.07940997187548,55.56720135125369,93.90936933519271,25.6986411703845,89.94580383300782,90.06941846211751,25.06999969482422,23.10027750675709 108940,2020-10-12,KO,50.84000015258789,51.529998779296875,50.83000183105469,46.63969421386719,11386500.0,0.0,0.33685295038809926,46.949523886289626,43.752780190858815,58.16879810010071,117.63072689294019,14.986225918054451,45.43368288675944,44.379559707641604,25.06999969482422,23.10027750675709 108941,2020-10-12,MCD,224.80999755859375,226.50999450683594,223.1199951171875,211.4302520751953,2412400.0,0.0,3.1986222997295783,213.98951563695243,199.89332585474676,63.80418657644232,104.93441537717369,33.08465644278268,205.07017618815104,197.1786117553711,25.06999969482422,23.10027750675709 108942,2020-10-12,MMM,169.47000122070312,170.61000061035156,168.1199951171875,148.91163635253906,1533600.0,0.0,0.8478513411168365,152.34549679462185,137.25208926494844,55.997226040027265,97.95620871346561,18.09779333125131,145.2738245646159,142.76375427246094,25.06999969482422,23.10027750675709 108943,2020-10-12,MRK,76.82251739501953,77.02290344238281,76.25,69.69124603271484,8276370.0,0.0,-0.7515452685473605,74.73911773409198,68.19645431790998,46.54728304176114,-125.30845888648491,19.27118757176853,71.99336751302083,71.31607360839844,25.06999969482422,23.10027750675709 108944,2020-10-12,MSFT,218.7899932861328,223.86000061035156,216.80999755859375,215.48301696777344,40461400.0,0.0,1.173034952987507,212.2730953379244,192.44183080953653,56.256443685756864,126.25629151486389,19.76085507432569,204.48634033203126,204.75512008666993,25.06999969482422,23.10027750675709 108945,2020-10-12,NKE,131.19000244140625,131.33999633789062,129.25999450683594,125.67534637451172,5136500.0,0.0,4.349939215474706,131.02976980842286,109.76577843986817,66.52448548124949,102.88540582357176,42.51796944207208,117.42836456298828,108.74613355000814,25.06999969482422,23.10027750675709 108946,2020-10-12,PG,143.3300018310547,145.3300018310547,143.3300018310547,133.3850860595703,5791500.0,0.0,1.4794134007624677,132.13113578175145,124.23708626414701,66.55150662520646,299.76153124587336,46.05616840043257,127.9453234354655,125.28050270080567,25.06999969482422,23.10027750675709 108947,2020-10-12,TRV,114.3499984741211,116.91999816894531,114.05999755859375,108.98149871826172,1370800.0,0.0,0.4607179306491389,109.29949774362085,98.21981912039281,54.63073583553362,91.47425764911425,13.00149831961808,104.77006683349609,106.40606587727865,25.06999969482422,23.10027750675709 108948,2020-10-12,UNH,329.1199951171875,333.55999755859375,329.010009765625,316.456298828125,2424200.0,0.0,4.721778701260007,317.8592731744585,275.56851002866654,60.06867599813003,195.84439818194588,40.48337391959838,296.8313720703125,296.8108189900716,25.06999969482422,23.10027750675709 108949,2020-10-12,V,206.94000244140625,207.97000122070312,205.72999572753906,202.12115478515625,6622700.0,0.0,0.5064389445798554,204.10253260800079,190.6967593841867,54.30412197516174,60.51029011196996,19.398290367978085,199.0655487060547,197.11207885742186,25.06999969482422,23.10027750675709 108950,2020-10-12,VZ,59.33000183105469,59.68000030517578,59.150001525878906,50.315765380859375,20211200.0,0.0,0.11425936312647877,50.73775617077155,49.11000727222162,57.36998391223183,-20.73283308644304,5.978120301621799,49.99458249409994,49.26032416025797,25.06999969482422,23.10027750675709 108951,2020-10-12,WBA,36.619998931884766,37.709999084472656,36.41999816894531,32.08633041381836,8686600.0,0.0,-0.18537973094368354,32.48048013315324,30.174324668787676,47.415208136407216,83.05301351584008,12.329731005929427,31.364907264709473,33.17067492802938,25.06999969482422,23.10027750675709 108952,2020-10-12,WMT,143.02000427246094,145.38999938964844,143.02000427246094,137.70233154296875,6134100.0,0.0,1.6324769740690215,137.87183137918984,127.56005643819296,59.961206324690764,107.69344624467516,43.008424240683254,133.3649149576823,129.46186370849608,25.06999969482422,23.10027750675709 108953,2020-10-13,AAPL,125.2699966430664,125.38999938964844,119.6500015258789,118.9499282836914,262330500.0,1.0,1.2924582066089982,120.32027985642837,103.20638106276108,56.58189240856424,103.25797177715295,18.826176903242114,113.60062154134114,111.25315653483072,26.06999969482422,34.208716701481556 108954,2020-10-13,AMGN,239.1999969482422,241.8699951171875,238.8699951171875,217.74176025390625,2065600.0,1.0,-0.8896954501214225,235.53413119235154,213.27550778469924,47.720376316868034,-107.49902330544312,22.288047210289992,224.53673400878907,223.53419545491536,26.06999969482422,34.208716701481556 108955,2020-10-13,AXP,105.88999938964844,106.58999633789062,104.76000213623047,100.97743225097656,2602600.0,1.0,1.2930125030805755,104.73224902311235,89.90742916902632,55.227270831994694,70.10602794881076,19.902140034611033,98.22124099731445,95.88532015482585,26.06999969482422,34.208716701481556 108956,2020-10-13,BA,165.36000061035156,165.52999877929688,162.08999633789062,162.13999938964844,15182600.0,1.0,-0.07682242879616297,175.7354192451052,149.62358191456278,47.88747219596355,-9.89626226832415,1.1835272843624904,163.63033447265624,167.8581672668457,26.06999969482422,34.208716701481556 108957,2020-10-13,CAT,161.72000122070312,163.17999267578125,161.1199951171875,151.1197509765625,3319000.0,1.0,3.5452759184265688,151.35069575160236,130.7442108646086,63.38906235481578,206.03552031655605,38.49722099873761,140.55419209798177,134.83468793233234,26.06999969482422,34.208716701481556 108958,2020-10-13,CRM,266.4200134277344,268.7900085449219,264.2300109863281,266.8299865722656,3713200.0,1.0,6.928347959706059,268.9909652293727,232.56003879894763,62.155167562018164,118.9156649541967,33.2485199624266,252.4693349202474,230.33483479817707,26.06999969482422,34.208716701481556 108959,2020-10-13,CSCO,40.540000915527344,40.61000061035156,39.709999084472656,36.38360595703125,23438300.0,1.0,-0.2827292805535606,37.10384872179107,34.237617037486274,45.29337950119807,31.93119405768457,3.92577600442513,36.05922737121582,38.41494223276774,26.06999969482422,34.208716701481556 108960,2020-10-13,CVX,74.73999786376953,74.73999786376953,72.77999877929688,64.50425720214844,10440300.0,1.0,-1.5688410321955502,69.34836405153823,60.567087761205926,41.75944111450657,-49.03672272345308,22.336751610669754,66.70947672526042,71.56816139221192,26.06999969482422,34.208716701481556 108961,2020-10-13,DIS,129.8000030517578,131.36000061035156,127.9000015258789,128.9600067138672,22389000.0,1.0,-0.9404831725266831,130.97953281581437,119.40746898472275,53.90213560753442,24.716416993510506,16.03220639531731,127.76866785685222,126.61866671244303,26.06999969482422,34.208716701481556 108962,2020-10-13,GS,214.00999450683594,214.11000061035156,209.17999267578125,196.1841583251953,3317300.0,1.0,2.1415800692895743,198.44837991719666,173.2778804587799,55.312873161885534,142.48114862090586,37.81330022114053,187.15902048746744,188.400737508138,26.06999969482422,34.208716701481556 108963,2020-10-13,HD,285.70001220703125,290.7699890136719,285.70001220703125,270.2659606933594,2699900.0,1.0,2.7513966823155442,271.13803141940315,245.58317982327256,59.77749449554538,143.1864102110072,12.799648132529207,258.41630503336586,256.77786178588866,26.06999969482422,34.208716701481556 108964,2020-10-13,HON,173.92999267578125,174.94000244140625,170.52000427246094,161.8720245361328,2315300.0,1.0,2.5467381748582056,166.98002392758886,147.93301623354395,57.52746147456234,107.16318004263891,14.67710948119048,157.52681579589844,152.40986353556315,26.06999969482422,34.208716701481556 108965,2020-10-13,IBM,121.00382232666016,121.55831909179688,118.98661804199219,103.03379821777344,5654781.0,1.0,0.8597984271846997,106.57573231734105,95.55254908524685,52.33728004692823,79.14693536249999,19.610136053545247,101.09886856079102,101.79420585632325,26.06999969482422,34.208716701481556 108966,2020-10-13,INTC,54.27000045776367,54.290000915527344,53.619998931884766,49.12031173706055,20005800.0,1.0,0.7826515805712404,49.55150136331787,44.02163515706788,54.87832453788716,165.17583313319827,33.45936411625281,46.390083694458006,46.029130363464354,26.06999969482422,34.208716701481556 108967,2020-10-13,JNJ,149.0,150.1199951171875,147.77000427246094,136.99929809570312,11057600.0,1.0,0.3244927691444843,139.9080217848979,132.30554480445758,50.94054294062007,24.929810703241568,7.162873555808407,136.6745351155599,136.93654047648113,26.06999969482422,34.208716701481556 108968,2020-10-13,JPM,103.0,103.22000122070312,100.26000213623047,92.54452514648438,21697300.0,1.0,0.8298649490745902,95.07750894356207,82.99756124686763,53.44652570800947,75.34946371025394,20.948871015130635,89.99205932617187,90.13636995951335,26.06999969482422,34.208716701481556 108969,2020-10-13,KO,50.9900016784668,50.9900016784668,49.900001525878906,45.845481872558594,14365300.0,1.0,0.3349100071327413,46.819977384569114,43.8065565052014,54.890980475893436,43.63051667440104,0.9384166506997962,45.46678174336751,44.44757531483968,26.06999969482422,34.208716701481556 108970,2020-10-13,MCD,225.6999969482422,228.5800018310547,224.92999267578125,212.58973693847656,2098900.0,1.0,3.2711064353289885,214.65468685093694,199.69382083949276,64.66058268176315,126.6927039610789,39.5624006116621,205.5012456258138,197.7529744466146,26.06999969482422,34.208716701481556 108971,2020-10-13,MMM,168.3000030517578,169.4499969482422,166.0,147.12803649902344,1575300.0,1.0,0.9042210487730813,152.3515445369282,137.2513378483257,54.083170854762514,55.597118674631034,7.994336831279675,145.38007405598958,142.93549728393555,26.06999969482422,34.208716701481556 108972,2020-10-13,MRK,76.62213897705078,77.22328186035156,76.3740463256836,69.9947738647461,9125774.0,1.0,-0.7291857210673811,74.56371904602454,68.06831907043053,47.413699501137714,-108.00512070234738,16.233184350303347,71.87934544881185,71.34315134684245,26.06999969482422,34.208716701481556 108973,2020-10-13,MSFT,222.72000122070312,225.2100067138672,220.42999267578125,216.90403747558594,28950800.0,1.0,1.973492493120176,214.9060984056011,191.17920127701606,56.84184354576179,157.88589701884212,22.209536670676716,204.39971822102865,204.9460484822591,26.06999969482422,34.208716701481556 108974,2020-10-13,NKE,128.0500030517578,129.8699951171875,127.95999908447266,125.42293548583984,4245000.0,1.0,4.184597189547375,131.50494141023302,110.25457778532362,66.13381122432804,85.35573553951028,34.11196585417422,117.98849589029948,109.29237429300944,26.06999969482422,34.208716701481556 108975,2020-10-13,PG,143.82000732421875,144.83999633789062,143.4600067138672,133.12660217285156,4509400.0,1.0,1.6431346425566176,132.96198970499407,123.92134388265238,65.90114200014438,240.8679647112114,46.05616840043256,128.12625885009766,125.58445332845052,26.06999969482422,34.208716701481556 108976,2020-10-13,TRV,115.51000213623047,116.16999816894531,112.31999969482422,105.56822967529297,1230200.0,1.0,0.43966743917542317,109.37197616334457,98.2165415978859,50.40953311957826,42.62751103275824,3.635978369800055,104.69890874226888,106.32825584411621,26.06999969482422,34.208716701481556 108977,2020-10-13,UNH,328.5,333.70001220703125,327.7099914550781,317.8469543457031,2713500.0,1.0,5.441296576195555,320.9949597169749,274.7527545164236,60.593488047788334,177.5020071335774,36.88498797586644,297.4756154378255,297.2776397705078,26.06999969482422,34.208716701481556 108978,2020-10-13,V,203.3800048828125,205.2100067138672,203.02999877929688,200.08433532714844,5621700.0,1.0,0.5739986077246328,203.94282962767622,190.75168331177693,52.693213718189895,20.981838605656417,8.183310364172968,198.8151819864909,197.2124471028646,26.06999969482422,34.208716701481556 108979,2020-10-13,VZ,59.70000076293945,59.720001220703125,58.849998474121094,50.155235290527344,22109600.0,1.0,0.12402317590201761,50.64396534088448,49.15296916839287,56.19433580203199,-44.658754934652265,2.439786613337244,50.01470375061035,49.317759958903,26.06999969482422,34.208716701481556 108980,2020-10-13,WBA,36.900001525878906,37.09000015258789,35.70000076293945,31.43470573425293,8021100.0,1.0,-0.18163512259184245,32.47469159401207,30.259177767865367,45.393349120293735,24.777940971863224,0.2746225447961418,31.311618296305337,33.115356000264484,26.06999969482422,34.208716701481556 108981,2020-10-13,WMT,144.67999267578125,146.60000610351562,144.36000061035156,139.5924530029297,7933400.0,1.0,1.912284740164779,139.07654223654097,127.20208172586135,61.73456754402717,131.09148506175234,46.66103158841709,133.59974873860676,129.70526135762532,26.06999969482422,34.208716701481556 108982,2020-10-14,AAPL,121.0,123.02999877929688,119.62000274658203,119.03834533691406,150712000.0,2.0,1.5316801987199113,121.31733325598553,103.09924389245198,56.63394454356447,110.15218255406896,18.70997164173516,113.17530975341796,111.65202331542969,26.399999618530273,13.271201983655786 108983,2020-10-14,AMGN,240.39999389648438,242.27000427246094,237.1999969482422,216.2042236328125,2693600.0,2.0,-1.3612707160237107,235.64620056577826,212.24366912416315,47.02457094758281,-113.47953686641225,24.82891282853839,224.13613586425782,223.2530199686686,26.399999618530273,13.271201983655786 108984,2020-10-14,AXP,105.37999725341797,106.2699966430664,104.76000213623047,100.78511810302734,2826300.0,2.0,1.312491953196897,104.62045012061675,89.94910935814302,54.98474840039615,62.68868449666382,19.902140034611033,98.30990753173828,96.0276476542155,26.399999618530273,13.271201983655786 108985,2020-10-14,BA,162.6999969482422,165.1699981689453,162.49000549316406,163.24000549316406,10505500.0,2.0,-0.18933746753995706,175.33413253647373,149.60286850112394,48.3480167397024,0.15129065484208207,1.1835272843624807,163.33500111897786,167.60166727701824,26.399999618530273,13.271201983655786 108986,2020-10-14,CAT,162.66000366210938,164.82000732421875,162.5,152.50868225097656,4087100.0,2.0,3.9109010664983543,153.13546838623068,130.12462530273416,64.22821902293688,204.87563864772838,42.15411791287028,141.0998092651367,135.2656514485677,26.399999618530273,13.271201983655786 108987,2020-10-14,CRM,270.0,270.1600036621094,258.75,261.8299865722656,5129500.0,2.0,6.757056307100356,270.2101506235874,232.4638514516079,59.9031890427744,105.6395957417031,20.615725008553216,251.8220011393229,231.5186678568522,26.399999618530273,13.271201983655786 108988,2020-10-14,CSCO,39.849998474121094,40.41999816894531,39.7599983215332,36.45671463012695,16439100.0,2.0,-0.22595138221004873,37.07778009530519,34.24900861624266,45.61122026859171,36.97244369285187,3.925776004425132,36.00573565165202,38.312882296244304,26.399999618530273,13.271201983655786 108989,2020-10-14,CVX,73.27999877929688,74.43000030517578,72.91000366210938,64.10880279541016,7057500.0,2.0,-1.5069104197016543,68.66938496529863,60.75305766165448,41.25441233204299,-49.31853899852995,22.336751610669747,66.41273345947266,71.31709887186686,26.399999618530273,13.271201983655786 108990,2020-10-14,DIS,129.13999938964844,129.5,125.29000091552734,126.58999633789062,11531500.0,2.0,-0.7462353954840779,129.77209068391912,120.064911116618,51.299271953872605,-9.239266534920816,3.089200614978523,127.53666763305664,126.75149993896484,26.399999618530273,13.271201983655786 108991,2020-10-14,GS,213.8800048828125,214.4499969482422,210.27000427246094,196.57504272460938,7550100.0,2.0,2.457194610777833,199.82112099950902,172.8869432705105,55.527741998713445,141.0266448866985,38.41187316718249,187.33800862630207,188.40827433268228,26.399999618530273,13.271201983655786 108992,2020-10-14,HD,289.510009765625,290.29998779296875,285.1499938964844,267.2222595214844,2221000.0,2.0,2.9161579814584684,271.90063990332396,245.3287866713831,57.660192687366575,122.55005024940037,11.067471871300432,258.49852345784507,257.1819295247396,26.399999618530273,13.271201983655786 108993,2020-10-14,HON,173.08999633789062,174.9600067138672,172.8000030517578,163.6837158203125,2384600.0,2.0,2.6341620884761596,167.46463460778017,147.77582864905577,58.79073757821548,122.58360700260332,14.742894218923933,157.6998062133789,152.71778920491536,26.399999618530273,13.271201983655786 108994,2020-10-14,IBM,119.62715148925781,121.35755157470703,119.62715148925781,103.72563934326172,3899593.0,2.0,0.8881768255545808,106.74937402088071,95.52056692760561,53.1916195674427,84.24494887094022,19.610136053545244,101.1686009724935,101.81492284138997,26.399999618530273,13.271201983655786 108995,2020-10-14,INTC,54.0099983215332,54.400001525878906,53.5099983215332,48.86480712890625,21874200.0,2.0,0.8125698551134946,49.81656909748514,44.046745340381065,54.12543477848895,143.95025838843864,33.4593641162528,46.4740343729655,45.92661711374919,26.399999618530273,13.271201983655786 108996,2020-10-14,JNJ,148.82000732421875,149.02999877929688,147.38999938964844,136.75918579101562,7706400.0,2.0,0.26842116870889754,139.8819130740077,132.3039542355626,50.60455221651712,6.198840549962552,4.815986592333499,136.56926422119142,136.92653681437176,26.399999618530273,13.271201983655786 108997,2020-10-14,JPM,101.02999877929688,101.93000030517578,100.0999984741211,92.03028869628906,15204100.0,2.0,0.8446899212004695,95.24833021011652,82.95866594466862,52.744049013401224,56.33924188690586,19.638311973838704,90.02268956502279,90.16275494893392,26.399999618530273,13.271201983655786 108998,2020-10-14,KO,50.04999923706055,50.4900016784668,49.650001525878906,45.75419616699219,10582100.0,2.0,0.32228906929908874,46.722798779348224,43.842571398874426,54.5256507965584,14.522206281516302,4.7298324547131125,45.50921376546224,44.497769355773926,26.399999618530273,13.271201983655786 108999,2020-10-14,MCD,228.41000366210938,229.47999572753906,227.35000610351562,212.8422088623047,1862600.0,2.0,3.310758644490562,215.09674300180416,199.5145210362818,64.84792615061815,139.2685020610678,42.16450041216896,205.9666020711263,198.31031824747723,26.399999618530273,13.271201983655786 109000,2020-10-14,MMM,167.00999450683594,169.5399932861328,166.7899932861328,148.6908721923828,1435300.0,2.0,1.062751489868333,152.18120764348384,137.32366448786382,55.463070071175075,69.10670423111641,8.350143150449314,145.48602905273438,143.11243387858073,26.399999618530273,13.271201983655786 109001,2020-10-14,MRK,77.1469497680664,77.22328186035156,76.40267181396484,69.82132720947266,9166122.0,2.0,-0.7171939487209045,74.10535082560496,68.08786359089895,46.96370220848564,-102.60321827638118,16.233184350303357,71.78364995320638,71.37480010986329,26.399999618530273,13.271201983655786 109002,2020-10-14,MSFT,223.0,224.22000122070312,219.1300048828125,214.95748901367188,23421700.0,2.0,2.422861429389144,216.68048494727657,190.94356290428595,55.78396445437378,148.22407746186857,18.487457189400043,204.19176279703777,205.15065358479816,26.399999618530273,13.271201983655786 109003,2020-10-14,NKE,129.52999877929688,129.60000610351562,127.01000213623047,123.9279556274414,3586600.0,2.0,3.888110346460863,131.66688178729788,110.97312065410834,63.83684199503969,70.32337386451397,28.204941090244272,118.40333633422851,109.76994895935059,26.399999618530273,13.271201983655786 109004,2020-10-14,PG,144.17999267578125,145.10000610351562,143.0800018310547,132.9696502685547,3860700.0,2.0,1.7401607098012448,133.63528562224346,123.83332018219991,65.49908224409174,202.83916920247236,41.829518070565356,128.30657831827799,125.88838691711426,26.399999618530273,13.271201983655786 109005,2020-10-14,TRV,112.76000213623047,114.45999908447266,112.0,104.76400756835938,1070100.0,2.0,0.3540099636594505,109.25678995283451,98.2251222786108,49.47770155530233,19.006081832803943,1.974465634119574,104.64270985921225,106.21151784261068,26.399999618530273,13.271201983655786 109006,2020-10-14,UNH,322.07000732421875,330.57000732421875,320.20001220703125,308.6689147949219,4455400.0,2.0,5.210861025997929,322.1383009866729,275.0796341939912,55.604065849099854,110.18859698789295,18.190322659987316,297.8050089518229,297.56522776285806,26.399999618530273,13.271201983655786 109007,2020-10-14,V,204.7100067138672,204.97000122070312,201.1300048828125,198.00827026367188,5320000.0,2.0,0.45477664520774397,203.59778435212954,190.80980079191343,51.09502411316188,-1.4825425971154431,1.0438880425179866,198.4512196858724,197.31064478556314,26.399999618530273,13.271201983655786 109008,2020-10-14,VZ,59.459999084472656,59.52000045776367,58.38999938964844,49.36944580078125,16591900.0,2.0,0.06757545538000187,50.57333836833376,49.11341738422971,50.911341027960624,-120.50010268942039,13.678162960237186,50.01169751485189,49.36251729329427,26.399999618530273,13.271201983655786 109009,2020-10-14,WBA,36.31999969482422,36.810001373291016,35.650001525878906,31.200115203857422,8360200.0,2.0,-0.19534517120708372,32.458498792894,30.243223542921434,44.68374041041979,7.672757518640098,1.0984289978349995,31.287000846862792,33.05684305826823,26.399999618530273,13.271201983655786 109010,2020-10-14,WMT,146.39999389648438,146.52999877929688,143.75999450683594,137.40640258789062,6570300.0,2.0,1.9353291421436722,139.55082621295134,127.46093831341585,58.627767538929604,110.6208782609122,41.84233287554472,133.48360493977864,129.89859822591146,26.399999618530273,13.271201983655786 109011,2020-10-15,AAPL,118.72000122070312,121.19999694824219,118.1500015258789,118.56684112548828,112559200.0,3.0,1.6640369198472627,122.06159242382017,103.3735722185138,56.26184901234044,107.0178673210316,12.925249095847807,112.82530237833659,112.03857879638672,26.969999313354492,23.48812730460259 109012,2020-10-15,AMGN,236.0,236.99000549316406,232.8699951171875,213.80250549316406,2531000.0,3.0,-1.9068155113775447,235.85819066295113,210.8426256822637,45.9421040520833,-164.04284315575404,31.0749787562001,223.43531850179036,222.94582341512043,26.969999313354492,23.48812730460259 109013,2020-10-15,AXP,103.44000244140625,104.88999938964844,103.0199966430664,100.41970825195312,2699300.0,3.0,1.2836469535932622,104.64747634909646,89.94182571389182,54.51420435423426,35.49113808061033,8.821166508271807,98.32478815714518,96.16053326924641,26.969999313354492,23.48812730460259 109014,2020-10-15,BA,161.00999450683594,164.5399932861328,158.72999572753906,164.24000549316406,13226800.0,3.0,-0.19556050396266755,174.97987579956296,149.6281259094214,48.77376229616352,-12.43910934985161,8.904863570450738,162.9836680094401,167.34250081380208,26.969999313354492,23.48812730460259 109015,2020-10-15,CAT,160.27000427246094,165.77999877929688,160.14999389648438,153.84164428710938,2958500.0,3.0,4.259123996599385,154.87645838223094,129.424844718355,65.02412374659383,180.60478692303883,30.28803267740079,141.58980865478514,135.70158627827962,26.969999313354492,23.48812730460259 109016,2020-10-15,CRM,258.1099853515625,260.5199890136719,254.02000427246094,257.7200012207031,5256800.0,3.0,6.217987875366106,270.7897728337469,233.20322948558905,58.11278032962274,61.9803777697638,10.91364100217774,251.18966776529948,232.6255012512207,26.969999313354492,23.48812730460259 109017,2020-10-15,CSCO,39.470001220703125,40.0,39.349998474121094,36.529842376708984,15451400.0,3.0,-0.17305877686075632,37.072637798044646,34.25131544902566,45.936242067406376,23.81987438354065,3.8335229332699465,35.942908986409506,38.21385250091553,26.969999313354492,23.48812730460259 109018,2020-10-15,CVX,71.81999969482422,73.72000122070312,71.38999938964844,64.60094451904297,10052100.0,3.0,-1.4019573474043625,67.81436056188191,61.14407449671184,42.1550373782531,-58.89957860616956,29.41153192077866,66.1291727701823,71.07929229736328,26.969999313354492,23.48812730460259 109019,2020-10-15,DIS,125.0,127.4000015258789,124.43000030517578,127.36000061035156,7744000.0,3.0,-0.5241180168585373,129.1124503313693,120.43855140813264,52.07704903908493,-17.842577276250573,0.808020080407309,127.26900100708008,126.89033330281576,26.969999313354492,23.48812730460259 109020,2020-10-15,GS,209.5800018310547,210.72999572753906,206.89999389648438,194.1275177001953,4325700.0,3.0,2.4812245816683003,200.66974899185604,173.31978195296816,53.85054842046114,97.63174244260138,25.602214282657833,187.29333902994793,188.46782964070638,26.969999313354492,23.48812730460259 109021,2020-10-15,HD,284.1199951171875,290.25,283.1199951171875,267.64111328125,2699400.0,3.0,3.0454247353385426,272.8356792906938,245.09928927620075,57.87261163852002,114.70722130375194,4.722817334763375,258.50907135009766,257.55054092407227,26.969999313354492,23.48812730460259 109022,2020-10-15,HON,171.05999755859375,173.5399932861328,170.3300018310547,162.87220764160156,2436600.0,3.0,2.607901971345484,167.75901302001586,147.695643962406,57.991480989648146,90.93758495524622,4.144633776448376,157.70420888264974,153.0145352681478,26.969999313354492,23.48812730460259 109023,2020-10-15,IBM,118.62332916259766,119.71319580078125,118.4034423828125,102.86085510253906,3541024.0,3.0,0.8313033027889674,106.74652870606384,95.52094260741272,51.9866714837723,49.2197614261726,13.561816562019061,101.07827835083008,101.78586273193359,26.969999313354492,23.48812730460259 109024,2020-10-15,INTC,52.75,53.97999954223633,52.619998931884766,49.13856506347656,18272900.0,3.0,0.8485882831665776,50.096426623712695,44.089004284490436,54.81256565645157,118.99994796339348,17.506798201446657,46.522701517740884,45.82337951660156,26.969999313354492,23.48812730460259 109025,2020-10-15,JNJ,147.47999572753906,147.89999389648438,146.3300018310547,135.91885375976562,5978600.0,3.0,0.1543964630974699,139.88264769999824,132.30506592304863,49.424328720857524,-35.78985159456604,1.6091437986842805,136.36487935384113,136.8984001159668,26.969999313354492,23.48812730460259 109026,2020-10-15,JPM,99.0999984741211,101.77999877929688,99.04000091552734,93.4076919555664,17171200.0,3.0,0.9565571545611107,95.72789025637003,82.85249380735068,54.40461019161922,57.693994904917766,11.112124790556033,90.05343831380209,90.22301495869955,26.969999313354492,23.48812730460259 109027,2020-10-15,KO,49.400001525878906,50.130001068115234,49.29999923706055,45.63552474975586,9961700.0,3.0,0.29926139447267985,46.65003892622559,43.8642101124707,54.041944717668855,-10.487476169977434,9.891122911806354,45.48520622253418,44.52666676839193,26.969999313354492,23.48812730460259 109028,2020-10-15,MCD,226.14999389648438,230.0,225.58999633789062,214.73109436035156,2177300.0,3.0,3.454776071518438,216.10375293625114,199.1676765071082,66.23335088674318,132.07194727774524,30.425813802545598,206.38458302815755,198.81175740559897,26.969999313354492,23.48812730460259 109029,2020-10-15,MMM,166.0500030517578,169.67999267578125,165.8000030517578,149.29129028320312,1638100.0,3.0,1.222741723158066,151.51625789023333,137.69723545693464,55.98872786137551,67.30183104977016,3.6372795543043095,145.47337290445964,143.2861063639323,26.969999313354492,23.48812730460259 109030,2020-10-15,MRK,76.14503479003906,76.27862548828125,75.1717529296875,68.5638656616211,9151974.0,3.0,-0.7999358579792499,73.62905158479931,67.99352226773975,43.842959520905474,-142.60661039440296,28.938685661877876,71.57429021199545,71.38706970214844,26.969999313354492,23.48812730460259 109031,2020-10-15,MSFT,217.10000610351562,220.36000061035156,216.00999450683594,213.78956604003906,22733100.0,3.0,2.6541525077216193,217.8685978489626,191.38568681900617,55.1469321247896,130.59645631552772,9.900107974707801,203.8027776082357,205.28724695841473,26.969999313354492,23.48812730460259 109032,2020-10-15,NKE,126.4800033569336,129.10000610351562,126.11000061035156,125.22879791259766,4235800.0,3.0,3.7152820295085576,131.62734034336762,112.23971135340972,64.93317045734246,65.87692542557926,22.730515551277342,118.79811452229818,110.26032536824545,26.969999313354492,23.48812730460259 109033,2020-10-15,PG,143.05999755859375,144.38999938964844,142.88999938964844,132.77581787109375,4997100.0,3.0,1.7808849791008186,134.16671155553504,123.8843977584298,64.9925069693804,165.76038885864943,39.6692339743648,128.40873947143555,126.17273063659668,26.969999313354492,23.48812730460259 109034,2020-10-15,TRV,110.58000183105469,113.05999755859375,109.62000274658203,105.33444213867188,1238900.0,3.0,0.32836985638655847,109.26090771006758,98.22474597645586,50.153799920426806,-6.366544933443316,9.5540368713937,104.51920725504557,106.07613309224446,26.969999313354492,23.48812730460259 109035,2020-10-15,UNH,318.8500061035156,326.9700012207031,316.3299865722656,311.2774658203125,3172200.0,3.0,5.1790268616177855,323.5445699709215,275.55213413064104,56.653490122178,93.37785241350946,9.920798015427017,297.9854431152344,297.8708221435547,26.969999313354492,23.48812730460259 109036,2020-10-15,V,201.00999450683594,204.6999969482422,197.60000610351562,195.4132080078125,8885500.0,3.0,0.14917297159792042,203.1019530431499,190.74549263556102,49.16672255576025,-44.100299316659914,10.664877000590064,197.8985850016276,197.32680536905926,26.969999313354492,23.48812730460259 109037,2020-10-15,VZ,58.11000061035156,58.279998779296875,57.720001220703125,49.14131546020508,13644500.0,3.0,0.004381510932120136,50.45598152875587,49.079389870169905,49.513332294540284,-213.2915789100368,26.80583286304866,49.962908299763996,49.4047264734904,26.969999313354492,23.48812730460259 109038,2020-10-15,WBA,36.349998474121094,38.220001220703125,36.310001373291016,32.70321273803711,16168300.0,3.0,-0.08395529008836888,32.5564452380005,30.182637479895007,49.877256567675914,142.83183565545596,19.05797112905047,31.3006129582723,33.0193733215332,26.969999313354492,23.48812730460259 109039,2020-10-15,WMT,143.08999633789062,144.9600067138672,142.83999633789062,137.96961975097656,4564200.0,3.0,1.9762578445426016,140.06279855491624,127.6973775315095,59.1753460084617,103.8398184741781,34.594038031062915,133.38337097167968,130.09609285990396,26.969999313354492,23.48812730460259 109040,2020-10-16,AAPL,121.27999877929688,121.55000305175781,118.80999755859375,116.9068603515625,115393800.0,4.0,1.616351703211123,122.07784268984972,104.55369646420303,54.947039966314364,109.01886169338644,13.991982482832402,112.7644032796224,112.46981900533041,27.40999984741211,11.069063416105747 109041,2020-10-16,AMGN,235.35000610351562,239.16000366210938,233.8000030517578,214.44839477539062,2059300.0,4.0,-2.2609826246950604,235.88195764481426,209.72714727461934,46.28608617809047,-133.55030593970145,25.48903577601862,223.065651957194,222.72078450520834,27.40999984741211,11.069063416105747 109042,2020-10-16,AXP,104.6500015258789,105.68000030517578,104.19999694824219,100.88125610351562,2394300.0,4.0,1.2832377716513292,104.87503346649349,89.89699488433659,55.017200044900086,54.968976507321145,12.73525360021559,98.353138478597,96.29903666178386,27.40999984741211,11.069063416105747 109043,2020-10-16,BA,171.22000122070312,173.4199981689453,167.27000427246094,167.35000610351562,31780600.0,4.0,0.04988372421240683,175.47323680047896,149.7557655798921,50.097105792674114,105.39549587433338,9.038665788353782,162.93633473714192,167.19083429972332,27.40999984741211,11.069063416105747 109044,2020-10-16,CAT,167.25,170.50999450683594,166.6199951171875,157.29989624023438,5569000.0,4.0,4.759283154658874,157.32882434492376,128.49747112626767,66.99501287581042,224.67281009003946,40.90196913758038,142.2730723063151,136.2010617574056,27.40999984741211,11.069063416105747 109045,2020-10-16,CRM,259.239990234375,262.5199890136719,258.489990234375,258.54998779296875,3092300.0,4.0,5.79099030783064,271.2708881395519,234.2991130811512,58.37269725441594,90.87294531951007,14.038969384085387,250.97433369954427,233.7923344930013,27.40999984741211,11.069063416105747 109046,2020-10-16,CSCO,39.880001068115234,40.29999923706055,39.54999923706055,36.70347595214844,21292500.0,4.0,-0.1157954102202936,37.17174646557203,34.21744611560473,46.71833034103842,51.601184657211384,1.8955963079875089,35.93024368286133,38.110019238789874,27.40999984741211,11.069063416105747 109047,2020-10-16,CVX,73.5199966430664,74.02999877929688,72.2699966430664,64.05606842041016,9305600.0,4.0,-1.347218334556345,66.91461931881686,61.57629254641753,41.42761027512323,-50.19051037613203,26.89149398652409,65.85410715738932,70.83283754984538,27.40999984741211,11.069063416105747 109048,2020-10-16,DIS,127.80999755859375,128.1199951171875,126.33000183105469,126.80999755859375,6291700.0,4.0,-0.3879964620430485,128.748714670146,120.62028633693409,51.469661022463654,-1.4580581147073082,2.4909642826356744,127.05466740926107,127.03516654968261,27.40999984741211,11.069063416105747 109049,2020-10-16,GS,208.32000732421875,210.0,205.80999755859375,191.9033203125,3244500.0,4.0,2.2943465668898,201.0939339590611,173.95185156339986,52.363679193614374,81.44849745000754,21.707817567039186,187.25146026611327,188.53625717163087,27.40999984741211,11.069063416105747 109050,2020-10-16,HD,288.25,292.6499938964844,287.25,267.75286865234375,3108600.0,4.0,3.1209113700003286,273.8824651333244,245.21321815524988,57.93086717238143,129.64940081787688,11.138085506820744,258.91334737141926,257.9420026143392,27.40999984741211,11.069063416105747 109051,2020-10-16,HON,173.3000030517578,176.39999389648438,172.8000030517578,164.99526977539062,3628800.0,4.0,2.726969206814971,168.55140651225332,147.48449436665294,59.48226768170065,126.84492752340162,13.978990883191617,157.97344512939452,153.3604268391927,27.40999984741211,11.069063416105747 109052,2020-10-16,IBM,119.66539001464844,120.86997985839844,119.17781829833984,103.7174072265625,4927078.0,4.0,0.8455996774355583,106.9946249776165,95.53393108317451,53.07582979377371,80.44029251014454,17.763921840199163,101.11891021728516,101.78923479715984,27.40999984741211,11.069063416105747 109053,2020-10-16,INTC,53.900001525878906,54.70000076293945,53.900001525878906,49.42144012451172,23414400.0,4.0,0.8897028594939798,50.36759236503975,44.20747973273857,55.52466072071329,140.33345706252553,25.235138702793087,46.63737360636393,45.7346752166748,27.40999984741211,11.069063416105747 109054,2020-10-16,JNJ,147.60000610351562,148.75999450683594,147.00999450683594,136.75918579101562,6097000.0,4.0,0.13033639751188275,139.7663133845035,132.32166879323088,50.615806353149964,10.65414307482156,3.520049671487932,136.32024688720702,136.8903844197591,27.40999984741211,11.069063416105747 109055,2020-10-16,JPM,101.41000366210938,102.33000183105469,100.72000122070312,93.21485900878906,13275000.0,4.0,1.017918801416272,96.15004814070471,82.80354682999842,54.12914108700968,76.5095255703117,14.492109298777606,90.0874641418457,90.27566337585449,27.40999984741211,11.069063416105747 109056,2020-10-16,KO,49.9900016784668,50.349998474121094,49.869998931884766,45.672035217285156,13569800.0,4.0,0.280721898562895,46.5946901701763,43.88121772777291,54.171338195410904,19.854925148890683,6.031484803080097,45.483847300211586,44.559191385904946,27.40999984741211,11.069063416105747 109057,2020-10-16,MCD,229.77000427246094,231.91000366210938,229.14999389648438,214.47860717773438,2162800.0,4.0,3.5080981428384064,217.01767436961154,199.1046721269705,65.87434196918932,149.15933404287006,36.50762247204447,206.86988728841146,199.32556635538737,27.40999984741211,11.069063416105747 109058,2020-10-16,MMM,169.94000244140625,172.07000732421875,169.22000122070312,150.96009826660156,2478600.0,4.0,1.4672801014976642,151.7931852579987,137.54568498125911,57.43326600590938,115.58310465567106,13.362403085164804,145.61052652994792,143.47913411458333,27.40999984741211,11.069063416105747 109059,2020-10-16,MRK,75.66793823242188,76.62213897705078,75.48664093017578,69.23160552978516,7903492.0,4.0,-0.8023790639779236,72.88520034935861,68.21876540991873,45.82068055182034,-113.37846758597735,23.357045746580532,71.42851537068685,71.42079989115398,27.40999984741211,11.069063416105747 109060,2020-10-16,MSFT,220.14999389648438,222.2899932861328,219.32000732421875,213.78956604003906,26057900.0,4.0,2.8051167143043756,218.60080342479455,192.52898478321328,55.1469321247896,155.93000866641586,14.020558312925177,203.87934315999348,205.57287826538087,27.40999984741211,11.069063416105747 109061,2020-10-16,NKE,129.50999450683594,130.19000244140625,127.55000305175781,124.25802612304688,6010900.0,4.0,3.4600953474933505,130.92210229927437,114.2399506182061,63.448228095111666,68.38529709902699,26.778315092306475,119.2883514404297,110.74436988830567,27.40999984741211,11.069063416105747 109062,2020-10-16,PG,144.4199981689453,145.8699951171875,143.9199981689453,133.2927703857422,6806100.0,4.0,1.8337348496168886,134.71536549700357,123.98378916608237,65.7238948866399,172.18526891800468,46.45956730847665,128.59736811319988,126.45321210225423,27.40999984741211,11.069063416105747 109063,2020-10-16,TRV,112.79000091552734,114.26000213623047,111.69000244140625,105.97032928466797,1641100.0,4.0,0.3552653867634916,109.42490160868492,98.22066189839516,50.911339679103996,35.16025172233892,3.2619880338406437,104.48279978434245,106.00749944051107,27.40999984741211,11.069063416105747 109064,2020-10-16,UNH,325.4599914550781,332.3500061035156,324.7300109863281,316.38922119140625,3293300.0,4.0,5.502840672841785,325.643071234763,275.552030693948,58.635603886849935,134.72828067445212,18.40471154830651,298.46393534342445,298.3211471557617,27.40999984741211,11.069063416105747 109065,2020-10-16,V,199.99000549316406,202.64999389648438,199.41000366210938,196.1084747314453,6385900.0,4.0,-0.03649721036040887,202.95599930030355,190.66131789940349,49.69292436343581,-34.80388769901761,10.664877000590074,197.61459655761718,197.37785822550455,27.40999984741211,11.069063416105747 109066,2020-10-16,VZ,58.08000183105469,58.43000030517578,58.0099983215332,49.048370361328125,13364200.0,4.0,-0.05259376979565644,50.377493869442226,49.01726359210563,48.9468494109592,-188.2165791200627,22.35269371411816,49.90879122416178,49.443993123372394,27.40999984741211,11.069063416105747 109067,2020-10-16,WBA,37.47999954223633,37.90999984741211,36.900001525878906,32.503387451171875,8562000.0,4.0,-0.011667738989302734,32.64315053769703,30.137637883933824,49.24144849120539,145.81979842985808,19.057971129050465,31.30988089243571,32.983583768208824,27.40999984741211,11.069063416105747 109068,2020-10-16,WMT,145.39999389648438,146.14999389648438,144.47000122070312,138.14144897460938,5645000.0,4.0,1.9995102093382116,140.37003305599256,128.28938466861683,59.34516802041562,129.57645825766056,38.910385392377016,133.38877970377604,130.31261355082194,27.40999984741211,11.069063416105747 109127,2020-10-19,AAPL,119.95999908447266,120.41999816894531,115.66000366210938,113.92083740234375,120639300.0,0.0,1.322370267410804,122.02136880383779,105.18969610705088,52.65712595731017,57.41243435388376,1.9735215725468713,112.60135091145834,112.85505065917968,29.18000030517578,11.934490320764466 109128,2020-10-19,AMGN,236.2100067138672,237.44000244140625,230.00999450683594,209.89053344726562,2749800.0,0.0,-2.8762878749829213,236.52878405358993,207.94494488928117,44.23145329715856,-166.34261721112878,30.980557042173846,222.5291971842448,222.48394495646158,29.18000030517578,11.934490320764466 109129,2020-10-19,AXP,105.12999725341797,105.22000122070312,102.25,98.53496551513672,3196500.0,0.0,1.0811249152546054,104.94345086167056,90.28132941176693,51.99358463242798,20.79570724540217,1.265170022796587,98.26465581258138,96.41982154846191,29.18000030517578,11.934490320764466 109130,2020-10-19,BA,169.08999633789062,170.83999633789062,166.11000061035156,167.11000061035156,16519600.0,0.0,0.22246912034543698,175.80639883264286,150.49860299841185,49.99400025781841,84.19029470052403,6.586374054581877,162.80500132242838,167.08000106811522,29.18000030517578,11.934490320764466 109131,2020-10-19,CAT,168.74000549316406,170.02000427246094,166.8000030517578,156.16270446777344,2757700.0,0.0,5.006192745025885,159.0672158985338,128.82844907949357,65.73495556366609,190.1682639126371,40.90196913758037,142.87430826822916,136.6663589477539,29.18000030517578,11.934490320764466 109132,2020-10-19,CRM,259.760009765625,261.4800109863281,254.5,255.00999450683594,3242300.0,0.0,5.108061235707311,271.4249464513208,235.14105391489014,56.81713643385911,59.337488022356894,6.100999370208859,250.9846669514974,234.9010009765625,29.18000030517578,11.934490320764466 109133,2020-10-19,CSCO,40.150001525878906,40.380001068115234,39.15999984741211,35.91749954223633,19600500.0,0.0,-0.13231031623320177,37.19405179250543,34.251511714574654,43.75438501400371,18.643281928900198,5.360921231057043,35.895303090413414,38.00833009084066,29.18000030517578,11.934490320764466 109134,2020-10-19,CVX,73.11000061035156,73.33999633789062,71.19000244140625,62.64118194580078,8357100.0,0.0,-1.4018471648060142,66.43365223801067,61.61609828078815,39.592347134304276,-76.04204110976185,31.834865411466495,65.54213104248046,70.57550722757975,29.18000030517578,11.934490320764466 109135,2020-10-19,DIS,127.37000274658203,127.4000015258789,123.70999908447266,124.2300033569336,6576900.0,0.0,-0.4827384113993247,128.67961646173106,120.57138451483142,48.712650037895564,-36.53073579713888,9.082644043028148,126.79600067138672,127.14549992879232,29.18000030517578,11.934490320764466 109136,2020-10-19,GS,207.38999938964844,207.91000366210938,204.58999633789062,191.41940307617188,3235300.0,0.0,2.083182683844683,201.32804688952632,174.80563536145024,52.04027677615712,67.3419468270833,17.354294945994393,187.0886021931966,188.620516204834,29.18000030517578,11.934490320764466 109137,2020-10-19,HD,289.760009765625,290.1099853515625,283.3800048828125,264.0948181152344,2428100.0,0.0,2.8526770794388767,274.2534515022382,245.90148624190246,55.33959415447334,83.479486673283,0.4194301838648477,259.349892171224,258.24934844970704,29.18000030517578,11.934490320764466 109138,2020-10-19,HON,174.58999633789062,175.16000366210938,171.0500030517578,161.90975952148438,2103500.0,0.0,2.543041360141075,168.80541340954287,148.1948292052032,56.469407922511124,84.04001206056812,6.811252118648804,158.1275650024414,153.7221371968587,29.18000030517578,11.934490320764466 109139,2020-10-19,IBM,121.22370910644531,121.74951934814453,119.57935333251953,103.37973022460938,7822720.0,0.0,0.8202268804651283,107.18555071582506,95.77704922924329,52.58931322179295,83.24980124060696,20.889720225556186,101.20731124877929,101.8078451792399,29.18000030517578,11.934490320764466 109140,2020-10-19,INTC,54.470001220703125,56.22999954223633,53.84000015258789,49.8046875,43537200.0,0.0,0.9423485106784,50.64606607909875,44.37248441223425,56.485741008640275,152.05994423051663,38.353960080279556,46.77424977620443,45.80054709116618,29.18000030517578,11.934490320764466 109141,2020-10-19,JNJ,148.52999877929688,148.89999389648438,144.1300048828125,133.26864624023438,7250800.0,0.0,-0.16844699578712152,139.82670544630128,132.18925066942137,45.962975391484775,-96.51159113725124,12.323588471597557,136.18881327311198,136.84697367350262,29.18000030517578,11.934490320764466 109142,2020-10-19,JPM,101.5999984741211,101.87000274658203,99.55999755859375,91.64460754394531,11725700.0,0.0,0.9291317263846111,96.33093501694657,83.11543796889327,51.914824023507954,51.94882767418984,5.451783707857242,90.00273056030274,90.31275596618653,29.18000030517578,11.934490320764466 109143,2020-10-19,KO,50.029998779296875,50.47999954223633,49.459999084472656,45.2977409362793,9930400.0,0.0,0.2331393092819667,46.60422083628748,43.920070011490836,52.60075209300284,0.5723125877410163,12.176520963159279,45.453107833862305,44.5823081334432,29.18000030517578,11.934490320764466 109144,2020-10-19,MCD,229.5500030517578,231.02000427246094,225.1699981689453,211.32742309570312,2009500.0,0.0,3.2585198600599767,217.15683319517885,199.86225554993834,61.56584262462409,95.95834528808695,14.259685547263413,207.3146723429362,199.76872812906902,29.18000030517578,11.934490320764466 109145,2020-10-19,MMM,171.02000427246094,172.35000610351562,168.8699951171875,149.70632934570312,1909900.0,0.0,1.5421331039257211,152.41508145121097,137.64693789693357,56.00462415704689,99.71003872867888,11.599265667485982,145.7217814127604,143.64324417114258,29.18000030517578,11.934490320764466 109146,2020-10-19,MRK,76.45037841796875,76.80343627929688,74.74236297607422,68.22561645507812,8614455.0,0.0,-0.8753991764722855,72.79282826185914,67.92434931992796,43.436574332842866,-125.58229052381816,30.341138592316923,71.25638249715169,71.45153935750325,29.18000030517578,11.934490320764466 109147,2020-10-19,MSFT,220.4199981689453,222.3000030517578,213.72000122070312,208.49493408203125,27625800.0,0.0,2.4690625693721984,218.59897085963513,193.66760171116567,52.252096508156576,98.16669980367165,0.14365945992794119,203.8783696492513,205.79033075968425,29.18000030517578,11.934490320764466 109148,2020-10-19,NKE,129.10000610351562,129.77999877929688,127.05000305175781,123.7046890258789,5160800.0,0.0,3.1765906248014346,129.16688520597788,117.36006563020376,62.604036121356536,59.58814549910551,23.60327209167777,119.77470499674479,111.21709340413412,29.18000030517578,11.934490320764466 109149,2020-10-19,PG,144.47000122070312,145.38999938964844,141.1300048828125,131.00338745117188,6427600.0,0.0,1.6716153419971818,134.78965178063677,124.38953523108198,59.982681450095484,100.52925365233662,19.382617312298432,128.71891454060872,126.69861475626628,29.18000030517578,11.934490320764466 109150,2020-10-19,TRV,113.51000213623047,114.37000274658203,111.69000244140625,104.58631896972656,1191400.0,0.0,0.2618833938524716,109.50212267938123,98.36694012579456,49.22688898639812,27.610679775088162,2.6841012080528337,104.36251373291016,105.9209041595459,29.18000030517578,11.934490320764466 109151,2020-10-19,UNH,328.5400085449219,330.7799987792969,322.05999755859375,310.9418029785156,2482100.0,0.0,5.259278637042087,326.3834107197962,277.2121825419225,55.82162502547283,100.38750411759943,12.770147454762478,298.89551696777346,298.7153839111328,29.18000030517578,11.934490320764466 109152,2020-10-19,V,200.85000610351562,201.07000732421875,196.5,192.8866729736328,7449600.0,0.0,-0.4385592058471275,202.99137795684902,190.57893301727205,47.34363531752921,-101.04665118475052,19.456661630666204,197.36357727050782,197.41237055460613,29.18000030517578,11.934490320764466 109153,2020-10-19,VZ,58.150001525878906,58.290000915527344,57.08000183105469,48.414669036865234,16075100.0,0.0,-0.14718483590939258,50.51155841444504,48.74108097459304,45.29201537798509,-256.64719457563945,37.01256855268041,49.83717358907064,49.458764266967776,29.18000030517578,11.934490320764466 109154,2020-10-19,WBA,37.459999084472656,37.79999923706055,36.83000183105469,32.12109375,4865300.0,0.0,0.014604408803823077,32.72714237018498,30.156169664421952,48.02972497441987,122.40008459182363,17.726452962834948,31.31219793955485,32.938988876342776,29.18000030517578,11.934490320764466 109155,2020-10-19,WMT,145.10000610351562,145.3699951171875,142.75,136.46133422851562,4881100.0,0.0,1.8609151853804065,140.48903360461875,128.73169240856484,56.948971003616805,92.11974808814077,26.057036115808284,133.3925974527995,130.5074701944987,29.18000030517578,11.934490320764466 109156,2020-10-20,AAPL,116.19999694824219,118.9800033569336,115.62999725341797,115.42367553710938,124423700.0,1.0,1.1968577086037158,122.14277945207438,105.62816705061117,53.66255013349019,54.37919998478727,1.864160197695495,112.75490849812826,113.22946027119954,29.350000381469727,64.16531990524926 109157,2020-10-20,AMGN,231.05999755859375,232.89999389648438,229.36000061035156,210.24534606933594,1950100.0,1.0,-3.2972822878355146,236.66924145184782,206.3124846223709,44.4301014761202,-170.23031296935284,31.900684557401927,222.22351938883463,222.16761906941733,29.350000381469727,64.16531990524926 109158,2020-10-20,AXP,102.94000244140625,104.61000061035156,102.83000183105469,99.17923736572266,2954700.0,1.0,0.9618487803437574,105.04691357695451,90.665358304149,52.73150660317225,25.96767549262034,1.2651700227965894,98.26148859659831,96.54400253295898,29.350000381469727,64.16531990524926 109159,2020-10-20,BA,168.2899932861328,169.2899932861328,166.17999267578125,167.24000549316406,12319900.0,1.0,0.3655210980489869,176.0839979218719,151.2650041533234,50.051604255743605,72.35762360881529,6.586374054581874,163.01033477783204,167.03050104777017,29.350000381469727,64.16531990524926 109160,2020-10-20,CAT,168.1999969482422,171.25999450683594,167.91000366210938,157.52365112304688,3007100.0,1.0,5.251155345363429,160.88269743098135,129.04877839909676,66.51466558314372,177.89965910007203,43.47981886832889,143.51034393310547,137.1184509277344,29.350000381469727,64.16531990524926 109161,2020-10-20,CRM,256.1199951171875,259.17999267578125,254.0500030517578,255.97000122070312,2989300.0,1.0,4.591373053973797,271.68051772918443,235.7044828811671,57.137578135982196,49.20099951426502,5.218025705868682,251.47466684977215,235.98450088500977,29.350000381469727,64.16531990524926 109162,2020-10-20,CSCO,39.439998626708984,39.5099983215332,39.029998779296875,35.826107025146484,16564900.0,1.0,-0.15103210645295917,37.204628826972844,34.262810061576964,43.42300437765268,-18.403512441507033,7.703029510992475,35.8820686340332,37.8931941986084,29.350000381469727,64.16531990524926 109163,2020-10-20,CVX,71.91000366210938,72.29000091552734,71.04000091552734,62.992713928222656,7753200.0,1.0,-1.4006296267764498,66.03334982034137,61.67806070211956,40.27241138672609,-80.6667096528332,32.51237806064375,65.32858149210612,70.31089680989584,29.350000381469727,64.16531990524926 109164,2020-10-20,DIS,124.58000183105469,125.7300033569336,123.63999938964844,124.94999694824219,6161200.0,1.0,-0.4940297557604083,128.3852282932946,120.63977246964484,49.49367712638009,-40.15018800069818,9.374917725538175,126.48766733805338,127.2894999186198,29.350000381469727,64.16531990524926 109165,2020-10-20,GS,206.6999969482422,211.3800048828125,206.47000122070312,193.59703063964844,3335500.0,1.0,2.0677148012365762,201.47421960760622,176.18660955499146,53.380618048318695,98.42150917911624,25.460908727804348,187.2607666015625,188.71717224121093,29.350000381469727,64.16531990524926 109166,2020-10-20,HD,285.1400146484375,289.7900085449219,284.1300048828125,266.24493408203125,2281500.0,1.0,2.7815320904023224,274.8365217811302,246.50332654650646,56.5221101958006,87.84513568137687,0.41943018386485387,259.8705159505208,258.5599680582682,29.350000381469727,64.16531990524926 109167,2020-10-20,HON,172.47000122070312,175.72000122070312,172.47000122070312,163.4855499267578,1580300.0,1.0,2.495661895958108,169.25228501790872,148.74627150064595,57.60392685377737,97.74409706573296,8.773660503517013,158.4103256225586,154.08931248982748,29.350000381469727,64.16531990524926 109168,2020-10-20,IBM,114.53154754638672,114.86615753173828,111.70172119140625,96.66728210449219,22490151.0,1.0,0.2555346466987203,107.37711058503997,95.3268742477237,44.24860151526877,-130.63740676713763,11.365794546741485,101.1018887837728,101.70889027913411,29.350000381469727,64.16531990524926 109169,2020-10-20,INTC,54.599998474121094,54.70000076293945,53.27000045776367,48.755306243896484,27224900.0,1.0,0.8891447638467866,50.713768621787324,44.622334436074,53.22770760595445,98.72581264497774,29.317432175579,46.911734390258786,45.8643372853597,29.350000381469727,64.16531990524926 109170,2020-10-20,JNJ,144.66000366210938,145.75,144.1199951171875,133.4810333251953,5325400.0,1.0,-0.38367436557399515,139.79552432912794,132.25182827096972,46.27384315463295,-135.09262753835296,12.373415273137757,136.10539805094402,136.82147369384765,29.350000381469727,64.16531990524926 109171,2020-10-20,JPM,100.30999755859375,101.7699966430664,100.12000274658203,92.16802215576172,11257100.0,1.0,0.8907346796370632,96.46184723918566,83.62426726276746,52.58368576499062,60.84881978831325,5.451783707857243,90.04462483723958,90.37949816385905,29.350000381469727,64.16531990524926 109172,2020-10-20,KO,49.88999938964844,50.619998931884766,49.790000915527344,45.872867584228516,10970700.0,1.0,0.23908169347910757,46.65857932345607,43.91957199795506,54.68894178319615,36.62054902104758,9.561317589496403,45.478667704264325,44.61516125996908,29.350000381469727,64.16531990524926 109173,2020-10-20,MCD,226.74000549316406,230.0,226.42999267578125,212.68324279785156,1883200.0,1.0,3.134003747398566,217.35395293301818,200.697460030849,62.653059523466574,98.70313753833732,14.259685547263413,207.74698893229166,200.1952870686849,29.350000381469727,64.16531990524926 109174,2020-10-20,MMM,170.5,173.19000244140625,169.99000549316406,150.9424285888672,1813000.0,1.0,1.6818106596539337,153.20028718252695,137.62196165780506,57.09316671773338,112.06658253975283,14.991192784693103,145.9507619222005,143.77837320963542,29.350000381469727,64.16531990524926 109175,2020-10-20,MRK,75.3530502319336,75.3530502319336,74.50381469726562,67.87872314453125,11144746.0,1.0,-0.9503050081685132,72.71118991722516,67.60098888526507,42.64506012659432,-140.53007660051134,32.45009375409688,71.1275021870931,71.4502374013265,29.350000381469727,64.16531990524926 109176,2020-10-20,MSFT,215.8000030517578,217.3699951171875,213.08999633789062,208.91343688964844,22753500.0,1.0,2.2110196590572286,218.84169386637052,194.1285545467154,52.45616811669129,68.44799234274964,1.6134794348840027,204.2673548380534,205.97349421183267,29.350000381469727,64.16531990524926 109177,2020-10-20,NKE,128.0,129.89999389648438,127.72000122070312,124.73371124267578,3799200.0,1.0,3.000358319476163,127.52956876983512,120.12541246185432,63.53735093479864,64.92220169339325,24.090974965913244,120.28500417073568,111.7266626993815,29.350000381469727,64.16531990524926 109178,2020-10-20,PG,145.61000061035156,145.69000244140625,141.89999389648438,131.52957153320312,7582100.0,1.0,1.5675236848275915,134.95576921572794,124.6406754864205,60.79690429694679,105.68851865595038,21.06012546042823,128.92016016642253,126.94724807739257,29.350000381469727,64.16531990524926 109179,2020-10-20,TRV,115.58000183105469,118.44999694824219,114.19999694824219,110.44966888427734,2300800.0,1.0,0.653468054768382,110.55782188536017,98.13977714418084,55.656742955915426,147.7330036921027,15.96263705354829,104.52522837320963,105.95755564371744,29.350000381469727,64.16531990524926 109180,2020-10-20,UNH,326.6199951171875,328.6199951171875,323.2799987792969,310.1650085449219,1988600.0,1.0,4.946552373413226,326.2212358062292,280.16997818302866,55.42921795611955,88.72462241870839,12.770147454762473,299.4524322509766,299.1315363566081,29.350000381469727,64.16531990524926 109181,2020-10-20,V,197.5500030517578,199.66000366210938,196.7100067138672,193.60154724121094,7427000.0,1.0,-0.6915402099590153,203.01202871003687,190.27821176847874,47.90890989210886,-99.67151142697885,19.456661630666208,197.28458302815756,197.43011576334635,29.350000381469727,64.16531990524926 109182,2020-10-20,VZ,57.540000915527344,57.66999816894531,56.7599983215332,48.3724250793457,18696200.0,1.0,-0.22298721382443887,50.57157504917285,48.5171651089082,45.05998906498014,-263.9899998376907,41.102692221859066,49.778638966878255,49.47255255381266,29.350000381469727,64.16531990524926 109183,2020-10-20,WBA,37.150001525878906,37.77000045776367,36.720001220703125,32.57289123535156,6033700.0,1.0,0.07106239341276677,32.88316649861039,30.153930478623497,49.54756083078858,125.89980251380214,15.555541853411139,31.352454566955565,32.91151580810547,29.350000381469727,64.16531990524926 109184,2020-10-20,WMT,144.11000061035156,145.52999877929688,143.6199951171875,137.3682098388672,4841000.0,1.0,1.8034656832719236,140.74749240483226,129.00685787592948,57.8981975681378,99.42528077729685,26.731200080202793,133.5660181681315,130.71791661580403,29.350000381469727,64.16531990524926 109185,2020-10-21,AAPL,116.66999816894531,118.70999908447266,116.44999694824219,114.79505157470703,89946000.0,2.0,1.0347356132942167,121.54600116652628,107.18263576584675,53.17390314473411,53.67879371804643,1.8641601976955084,112.7401751200358,113.61884435017903,28.649999618530273,31.313016554191908 109186,2020-10-21,AMGN,229.4600067138672,231.11000061035156,227.5399932861328,208.30751037597656,1978700.0,2.0,-3.7441305322719245,237.15702973857213,204.58560331806848,43.55358454020088,-171.89496892507856,34.51377289121201,221.7201182047526,221.79459482828776,28.649999618530273,31.313016554191908 109187,2020-10-21,AXP,103.16999816894531,103.38999938964844,101.36000061035156,97.534912109375,2588400.0,2.0,0.7262663319118587,104.70446224690615,91.61048831461729,50.674924279388144,-7.05976877520359,6.894858146653562,98.19999974568685,96.66264368693034,28.649999618530273,31.313016554191908 109188,2020-10-21,BA,166.44000244140625,167.6300048828125,163.82000732421875,163.86000061035156,11450600.0,2.0,0.20380335661741356,175.23757133456817,153.37943153408415,48.54749878241568,29.012458318699995,1.2904998722290169,163.11300150553384,166.91416778564454,28.649999618530273,31.313016554191908 109189,2020-10-21,CAT,169.80999755859375,170.52000427246094,166.74000549316406,156.04150390625,2502000.0,2.0,5.265001418414869,161.90166853709465,130.17560960011238,64.85209787046679,144.36832277428766,37.433276493914036,143.9674072265625,137.57473704020182,28.649999618530273,31.313016554191908 109190,2020-10-21,CRM,256.45001220703125,258.30999755859375,251.85000610351562,254.22999572753906,2794000.0,2.0,3.995433179326483,270.5466807288675,238.66231890492156,56.353502228799385,30.60075837022465,0.8326610660140963,251.60133361816406,237.0633341471354,28.649999618530273,31.313016554191908 109191,2020-10-21,CSCO,39.310001373291016,39.56999969482422,38.97999954223633,35.69816207885742,17016300.0,2.0,-0.17418544656894852,37.16824790025893,34.40245293592271,42.95189298469803,-20.342955606589467,6.403842284691999,35.8606450398763,37.78966064453125,28.649999618530273,31.313016554191908 109192,2020-10-21,CVX,71.12999725341797,71.58000183105469,70.7300033569336,62.2808952331543,9800600.0,2.0,-1.440497381752735,66.08252835209805,61.533972502394136,39.34457657163775,-95.95605068493983,33.962393831666134,65.06025352478028,70.06228911081949,28.649999618530273,31.313016554191908 109193,2020-10-21,DIS,124.36000061035156,127.55999755859375,123.83999633789062,126.62999725341797,6591500.0,2.0,-0.36322916354198753,128.61751783302063,120.74248277733093,51.28439800675529,-8.482349108631707,0.35887498945965063,126.26333389282226,127.46366653442382,28.649999618530273,31.313016554191908 109194,2020-10-21,GS,207.38999938964844,207.9499969482422,202.00999450683594,188.83229064941406,3083600.0,2.0,1.6519391697587196,199.9028945001621,179.32044839534572,50.2047504153381,39.136367364447395,10.560784594469688,187.28217213948568,188.75600026448566,28.649999618530273,31.313016554191908 109195,2020-10-21,HD,285.3900146484375,288.0199890136719,283.2799987792969,264.8207702636719,2304500.0,2.0,2.5804848332492725,274.4724215533914,248.53913392756553,55.51491105993439,66.96297253213369,2.9523737659545484,260.10228271484374,258.8798764546712,28.649999618530273,31.313016554191908 109196,2020-10-21,HON,172.58999633789062,175.22000122070312,172.5500030517578,163.11756896972656,1827000.0,2.0,2.4007460354708314,169.10516270722184,150.2219643679735,57.243519494730734,87.51348206389663,8.773660503517016,158.63427022298177,154.4308069864909,28.649999618530273,31.313016554191908 109197,2020-10-21,IBM,111.5296401977539,112.51434326171875,109.74187469482422,94.7647476196289,10204044.0,2.0,-0.34156925201558863,107.73760161315415,94.6558821209767,42.28234779517576,-173.71975368484465,17.23843427841497,100.90422210693359,101.60180257161458,28.649999618530273,31.313016554191908 109198,2020-10-21,INTC,53.13999938964844,54.06999969482422,52.81999969482422,48.819175720214844,21866000.0,2.0,0.842423213712415,50.5861691967245,45.17698731267491,53.396952016042405,78.57760724915079,22.561778510580154,47.02975184122722,45.93417682647705,28.649999618530273,31.313016554191908 109199,2020-10-21,JNJ,144.1199951171875,145.33999633789062,143.91000366210938,132.908447265625,5221300.0,2.0,-0.593603821121178,139.84663173869168,132.15362003132785,45.54313640497556,-143.05287629785556,13.47611599800484,135.92779134114582,136.79178161621093,28.649999618530273,31.313016554191908 109200,2020-10-21,JPM,100.36000061035156,100.98999786376953,99.33000183105469,91.249755859375,10730500.0,2.0,0.7772486885460381,96.23942673664216,84.53380705852386,51.28890967434541,38.856538254630514,0.6528492615030299,90.02709833780925,90.42456703186035,28.649999618530273,31.313016554191908 109201,2020-10-21,KO,49.959999084472656,50.43000030517578,49.77000045776367,45.63552474975586,12517400.0,2.0,0.22207949836533203,46.60680839468846,44.13383796761623,53.67935951865161,20.67927907130106,9.882159995366816,45.484845606486004,44.64858652750651,28.649999618530273,31.313016554191908 109202,2020-10-21,MCD,227.22999572753906,229.49000549316406,227.2100067138672,213.37521362304688,1518200.0,2.0,3.0559331979227693,217.27393365100983,202.0136517982089,63.20263164095588,97.12978091274309,14.259685547263414,208.13598124186197,200.71100387573242,28.649999618530273,31.313016554191908 109203,2020-10-21,MMM,170.33999633789062,172.11000061035156,169.07000732421875,149.37075805664062,1511100.0,2.0,1.6467032815465075,153.50634022923091,138.16884897975345,55.29369341027635,82.56641604936351,10.04758048510795,146.05289154052736,144.0026616414388,28.649999618530273,31.313016554191908 109204,2020-10-21,MRK,74.67557525634766,75.2385482788086,74.45610809326172,67.70528411865234,9689808.0,2.0,-1.0119978184488474,72.63274768562201,67.28397136955377,42.24688693430884,-132.92703046330604,32.88448375608857,70.94835662841797,71.43513921101888,28.649999618530273,31.313016554191908 109205,2020-10-21,MSFT,213.1199951171875,216.9199981689453,213.1199951171875,209.0594482421875,22724900.0,2.0,1.9953001117588087,218.37457017104197,195.97870436509083,52.529393990211155,63.20805529046566,1.6134794348839843,204.3812286376953,206.18870442708334,28.649999618530273,31.313016554191908 109206,2020-10-21,NKE,128.5,131.3800048828125,128.4499969482422,125.64620971679688,4916300.0,2.0,2.9008843594563416,127.72279688153075,120.15740102496339,64.35346598814698,76.9654362846464,29.984057923027997,120.75517756144205,112.26661554972331,28.649999618530273,31.313016554191908 109207,2020-10-21,PG,142.49000549316406,144.33999633789062,142.47000122070312,132.24041748046875,5649700.0,2.0,1.524812534008447,135.02926597721202,125.2078418719091,61.88083064008132,95.29734164950065,21.060125460428225,129.07709528605145,127.18372701009115,28.649999618530273,31.313016554191908 109208,2020-10-21,TRV,118.5,125.18000030517578,118.12000274658203,116.89280700683594,2965200.0,2.0,1.4668007526727962,113.27724385101115,97.05779032867636,61.23706062197998,278.3885104414451,36.34489659962378,104.87964833577475,106.1263432820638,28.649999618530273,31.313016554191908 109209,2020-10-21,UNH,323.4100036621094,326.489990234375,322.17999267578125,309.5703430175781,2139000.0,2.0,4.597730245899868,325.11229388893054,284.21838848411636,55.122349686257245,73.9218699008494,10.299148619163097,299.83766276041666,299.5166056315104,28.649999618530273,31.313016554191908 109210,2020-10-21,V,197.8300018310547,200.4199981689453,197.8300018310547,194.31640625,6067200.0,2.0,-0.8248381103716724,202.7627315487321,190.82716560702963,48.48103329080102,-70.92168430041738,16.048359270502875,197.1008061726888,197.4625457763672,28.649999618530273,31.313016554191908 109211,2020-10-21,VZ,57.11000061035156,57.709999084472656,56.689998626708984,47.94995880126953,21498300.0,2.0,-0.3135363900565551,50.72607881236722,48.23259466480563,42.79205986078012,-241.94692778817375,41.983615932698534,49.70379269917806,49.4708002726237,28.649999618530273,31.313016554191908 109212,2020-10-21,WBA,37.369998931884766,37.869998931884766,36.970001220703125,32.48600387573242,3708500.0,2.0,0.10755484390983838,32.954273564210666,30.285263484129175,49.2613329078462,124.16538179363474,17.04211951922302,31.411535898844402,32.870568911234535,28.649999618530273,31.313016554191908 109213,2020-10-21,WMT,143.83999633789062,145.72999572753906,143.83999633789062,137.8455352783203,4371400.0,2.0,1.7759803171516069,140.77833029515614,129.77884438746105,58.39765022096461,98.78913309260813,27.6130327890617,133.70952809651692,130.92760378519694,28.649999618530273,31.313016554191908 109214,2020-10-22,AAPL,117.44999694824219,118.04000091552734,114.58999633789062,113.6949234008789,101988000.0,3.0,0.8081655063697895,120.84961597130732,108.61865261389775,52.31152661986774,26.935815844591538,5.327464431350396,112.8141705830892,113.96068318684895,28.110000610351562,15.43540140078173 109215,2020-10-22,AMGN,228.10000610351562,229.92999267578125,226.16000366210938,207.4068603515625,2172900.0,3.0,-4.123403882056863,237.65963352966565,202.96035548400624,43.14435277585646,-166.79372931742589,36.489042519743485,221.33619944254556,221.50325647989908,28.110000610351562,15.43540140078173 109216,2020-10-22,AXP,101.69999694824219,104.86000061035156,101.56999969482422,100.76587677001953,3748800.0,3.0,0.791157419808215,104.4365780048419,92.81468313407412,54.298011218926305,31.363760025084904,1.582626796164261,98.27844874064128,96.79890480041504,28.110000610351562,15.43540140078173 109217,2020-10-22,BA,164.6999969482422,169.6300048828125,164.10000610351562,169.07000732421875,14238200.0,3.0,0.4903919482645449,172.4205186262629,158.49848466963556,50.90029019813597,69.00177739534129,5.542158357274302,163.4923350016276,166.96516799926758,28.110000610351562,15.43540140078173 109218,2020-10-22,CAT,167.97999572753906,169.85000610351562,166.88999938964844,158.1481475830078,2356800.0,3.0,5.383900812616304,163.07780488236443,131.28509947554574,66.09807283161449,133.26437636794924,37.43327649391402,144.58262430826824,138.02729415893555,28.110000610351562,15.43540140078173 109219,2020-10-22,CRM,253.88999938964844,255.22000122070312,246.1300048828125,249.6699981689453,3685700.0,3.0,3.1192362280844748,269.228353681466,241.19264546404185,54.33220195446176,-14.885081486427916,9.635084281509634,251.66366678873698,237.99766743977864,28.110000610351562,15.43540140078173 109220,2020-10-22,CSCO,38.849998474121094,38.959999084472656,38.380001068115234,35.47880935668945,20399000.0,3.0,-0.20783873137328612,37.044420394973876,34.646546401901126,42.141021650242635,-69.63798653723772,17.09396344264035,35.84881413777669,37.675981267293295,28.110000610351562,15.43540140078173 109221,2020-10-22,CVX,70.87999725341797,73.48999786376953,70.56999969482422,64.50425720214844,9810100.0,3.0,-1.2779546693870145,66.14733497507345,61.609773713281044,43.547128665092714,-49.536481462839674,17.35544884328028,64.92110913594564,69.83687661488851,28.110000610351562,15.43540140078173 109222,2020-10-22,DIS,126.66999816894531,128.10000610351562,125.97000122070312,127.55999755859375,5177700.0,3.0,-0.18242264485490978,128.92974165507803,120.93725892475595,52.25383071314192,28.935790648273827,2.1845577618309604,126.0746671040853,127.66283315022787,28.110000610351562,15.43540140078173 109223,2020-10-22,GS,203.1999969482422,206.3699951171875,202.1999969482422,191.14952087402344,2136900.0,3.0,1.4922137878601802,199.67374818028725,180.50720274744714,51.65189358682878,41.180171158712184,10.560784594469698,187.44937388102213,188.8186482747396,28.110000610351562,15.43540140078173 109224,2020-10-22,HD,283.92999267578125,285.67999267578125,280.6499938964844,261.70263671875,2787000.0,3.0,2.14482194348318,273.3406898441336,251.10987320518282,53.361232668544986,32.26007371487351,10.48337655357915,260.3647669474284,259.15738372802736,28.110000610351562,15.43540140078173 109225,2020-10-22,HON,173.61000061035156,177.25,173.0399932861328,166.873046875,1882100.0,3.0,2.598605111173896,169.26642997767672,151.76764747593657,59.89279475443303,113.92623394662505,16.09283338458125,159.02994740804036,154.7947031656901,28.110000610351562,15.43540140078173 109226,2020-10-22,IBM,109.94264221191406,110.95602416992188,108.011474609375,95.34126281738281,8217167.0,3.0,-0.759503353443705,107.93453666114124,94.26704338646618,43.07529140555974,-179.36702250678007,22.10929598497109,100.77244389851889,101.49280649820963,28.110000610351562,15.43540140078173 109227,2020-10-22,INTC,53.119998931884766,54.220001220703125,53.06999969482422,49.184181213378906,41522700.0,3.0,0.8253349933898733,50.454026351101945,45.741658844820904,54.373012597810764,83.62284329257095,23.97692647499223,47.18001174926758,46.027773729960124,28.110000610351562,15.43540140078173 109228,2020-10-22,JNJ,144.16000366210938,145.69000244140625,143.83999633789062,133.97042846679688,5279700.0,3.0,-0.6665973007740718,139.81910407231132,132.21900780513008,47.144525405613976,-110.69040538787637,10.98763649045947,135.871462504069,136.78422317504882,28.110000610351562,15.43540140078173 109229,2020-10-22,JPM,99.31999969482422,103.23999786376953,99.30999755859375,94.47291564941406,14837200.0,3.0,0.9365957877394209,96.27066360088541,85.51928467181968,55.28667301802544,86.1731402124686,14.428889538990179,90.14855143229167,90.48756828308106,28.110000610351562,15.43540140078173 109230,2020-10-22,KO,51.16999816894531,51.20000076293945,50.380001068115234,46.265419006347656,20189200.0,3.0,0.2564758446183788,46.68049707745401,44.24090261126669,55.9137551896812,86.44579816498478,4.11677267547527,45.5177552541097,44.694924926757814,28.110000610351562,15.43540140078173 109231,2020-10-22,MCD,227.75999450683594,229.39999389648438,226.8800048828125,214.2728729248047,1961300.0,3.0,3.0315495128847942,217.26379488728307,203.2421957133029,63.91522323071655,93.12747872696656,12.404272977644066,208.5072057088216,201.24214630126954,28.110000610351562,15.43540140078173 109232,2020-10-22,MMM,169.63999938964844,170.99000549316406,168.38999938964844,150.73052978515625,1663200.0,3.0,1.70890347041464,153.9912320380114,138.59252345515267,56.5202183539893,74.77177737999492,6.432283987657719,146.27539825439453,144.23619639078777,28.110000610351562,15.43540140078173 109233,2020-10-22,MRK,74.52290344238281,75.81106567382812,74.52290344238281,68.69392395019531,6075990.0,3.0,-0.9699340471385653,72.3154812117102,67.2595447282312,45.26070492696759,-103.06351138288663,22.757567373819295,70.83976186116537,71.44139722188314,28.110000610351562,15.43540140078173 109234,2020-10-22,MSFT,213.92999267578125,216.05999755859375,211.6999969482422,209.1470184326172,22351500.0,3.0,1.810536263832688,218.0502233146419,197.44178107988935,52.574712255887086,49.71095994068449,5.207126704364231,204.69008076985676,206.3723627726237,28.110000610351562,15.43540140078173 109235,2020-10-22,NKE,129.60000610351562,130.25999450683594,128.86000061035156,126.21898651123047,2869900.0,3.0,2.835582005612622,127.8608811064143,120.53091271682788,64.86412438377835,74.29051732862735,29.984057923027997,121.24800338745118,112.8048137664795,28.110000610351562,15.43540140078173 109236,2020-10-22,PG,141.49000549316406,142.75,141.0800018310547,131.30377197265625,4502900.0,3.0,1.399254440475545,134.9727440726589,125.75504904867894,59.63337156399557,53.74541071596133,9.046751273805738,129.2474271138509,127.39797922770182,28.110000610351562,15.43540140078173 109237,2020-10-22,TRV,123.31999969482422,126.86000061035156,122.87999725341797,117.95884704589844,2267000.0,3.0,2.172351778333095,115.67594077554244,96.37227242025833,62.054380962456236,289.3029387273208,40.21422466188897,105.32664540608724,106.28474426269531,28.110000610351562,15.43540140078173 109238,2020-10-22,UNH,322.32000732421875,328.05999755859375,322.25,312.3900146484375,2100600.0,3.0,4.496971840242622,323.5392616724098,288.962987473098,56.30881776520062,77.80609906690103,13.20092388478381,300.55311279296876,299.8412200927734,28.110000610351562,15.43540140078173 109239,2020-10-22,V,199.33999633789062,199.77000427246094,195.75999450683594,193.88552856445312,4908200.0,3.0,-0.9542459319309557,202.5157196244903,191.31605527785345,48.15127862185417,-92.52868818654412,22.48745474186943,196.98492533365885,197.4578084309896,28.110000610351562,15.43540140078173 109240,2020-10-22,VZ,56.93000030517578,57.65999984741211,56.5099983215332,48.44002151489258,16636100.0,3.0,-0.3418130906894916,50.75761941877883,48.09658437760788,46.05049262208838,-196.8436458578056,44.27467485155763,49.65949452718099,49.477633539835615,28.110000610351562,15.43540140078173 109241,2020-10-22,WBA,37.529998779296875,37.66999816894531,37.15999984741211,32.59025955200195,4082200.0,3.0,0.14323679105115517,33.00620467593427,30.448804593780082,49.62256979914335,118.73135427867705,17.042119519223007,31.493786112467447,32.82448787689209,28.110000610351562,15.43540140078173 109242,2020-10-22,WMT,144.19000244140625,144.55999755859375,142.69000244140625,137.0341339111328,4448000.0,3.0,1.669479931872587,140.66800635257158,130.5430791576823,57.20430321949201,70.28985728492803,18.822754892670478,133.9239980061849,131.1407215118408,28.110000610351562,15.43540140078173 109243,2020-10-23,AAPL,116.38999938964844,116.55000305175781,114.27999877929688,112.99752044677734,82572600.0,4.0,0.5658101669266244,120.6827900428082,109.05657763297305,51.761016966667476,7.200310786329468,6.5034716029765045,112.91370493570963,114.2721061706543,27.549999237060547,52.02795967995288 109244,2020-10-23,AMGN,228.72000122070312,230.07000732421875,226.3000030517578,206.66090393066406,2104200.0,4.0,-4.4330715044152385,237.91882156396983,201.18551193212394,42.79979050305377,-149.96889037087055,36.043984012379156,220.84947916666667,221.24030329386395,27.549999237060547,52.02795967995288 109245,2020-10-23,AXP,100.62999725341797,103.63999938964844,100.0,97.1021957397461,8921200.0,4.0,0.5407225213598252,103.89672966474464,93.84690665727683,49.99067566133988,-18.365613317709357,6.851348994899744,98.21594212849935,96.90666300455729,27.549999237060547,52.02795967995288 109246,2020-10-23,BA,169.99000549316406,170.25999450683594,166.0500030517578,167.36000061035156,10024200.0,4.0,0.5729278654201551,171.424691100923,160.62731237808092,50.12209430584755,70.98040771653736,6.892523052543899,163.7300018310547,167.0553347269694,27.549999237060547,52.02795967995288 109247,2020-10-23,CAT,169.3699951171875,170.64999389648438,167.55999755859375,158.11062622070312,2857300.0,4.0,5.412707456520593,163.98438602634735,132.58861354640658,66.05492828567958,123.55244765898847,39.42769347123447,145.07323557535807,138.53826230367025,27.549999237060547,52.02795967995288 109248,2020-10-23,CRM,250.10000610351562,250.57000732421875,246.80999755859375,250.52000427246094,3159600.0,4.0,2.4650170383253567,268.5515342239304,242.6474647995071,54.64589666768445,-27.71586840757472,9.63508428150963,251.91100006103517,238.9780008951823,27.549999237060547,52.02795967995288 109249,2020-10-23,CSCO,38.93000030517578,38.970001220703125,38.650001525878906,35.47880935668945,15556100.0,4.0,-0.2318367325006392,36.991807789197125,34.765090709338025,42.141021650242635,-55.715438640590044,16.85612480838884,35.82762540181478,37.56637694040934,27.549999237060547,52.02795967995288 109250,2020-10-23,CVX,73.93000030517578,74.36000061035156,71.83000183105469,63.77484893798828,8727200.0,4.0,-1.1942292187270809,66.15282960149177,61.669308994089285,42.546684280435066,-29.56962225789178,10.674962428403111,64.77112592061361,69.65417397816977,27.549999237060547,52.02795967995288 109251,2020-10-23,DIS,128.10000610351562,128.5,126.3499984741211,128.35000610351562,5439900.0,4.0,0.02433439923673575,129.3989028763808,120.90309831380476,53.074429944359004,50.35520026240565,4.108799624309242,125.96133397420247,127.87433319091797,27.549999237060547,52.02795967995288 109252,2020-10-23,GS,206.75999450683594,208.2100067138672,204.02000427246094,190.81448364257812,2110200.0,4.0,1.3233409170510697,199.2324049771869,181.8875428377545,51.42834430833293,52.640872266965914,15.302799896014937,187.57717844645182,188.92273406982423,27.549999237060547,52.02795967995288 109253,2020-10-23,HD,282.3800048828125,283.19000244140625,279.54998779296875,263.4153137207031,1750600.0,4.0,1.9156720107056344,272.40054304981936,253.39502427195796,54.36712850768507,22.66386169629745,13.485035605408605,260.5717147827148,259.4379725138346,27.549999237060547,52.02795967995288 109254,2020-10-23,HON,178.0,178.63999938964844,173.66000366210938,165.63690185546875,1987900.0,4.0,2.625399312959587,169.3211342213651,153.03867565412318,58.65525396205593,109.56062142966987,20.746980457929936,159.31585337320965,155.22275466918944,27.549999237060547,52.02795967995288 109255,2020-10-23,IBM,111.37667083740234,111.49139404296875,110.44933319091797,95.53894805908203,4072496.0,4.0,-1.0625195292596032,108.12668451962837,93.83193059267633,43.35135549301828,-138.8491086640994,19.777853409089026,100.6225471496582,101.41989491780599,27.549999237060547,52.02795967995288 109256,2020-10-23,INTC,48.349998474121094,48.66999816894531,47.65999984741211,43.98289489746094,97322500.0,4.0,0.38762383268343115,50.80149166594398,45.23541820038903,41.545982729175854,-141.82535075219187,27.267059159844,47.14716161092122,46.03589096069336,27.549999237060547,52.02795967995288 109257,2020-10-23,JNJ,145.8800048828125,147.47000122070312,144.35000610351562,134.1182098388672,4154400.0,4.0,-0.7044005465959344,139.83600591153223,132.16332422762795,47.367330816532245,-67.17581696276845,0.8345492671319751,135.79328002929688,136.77454071044923,27.549999237060547,52.02795967995288 109258,2020-10-23,JPM,103.5,104.44999694824219,102.93000030517578,95.32691192626953,15087600.0,4.0,1.1188919839763827,96.3800607815411,86.43830622285343,56.270372419679106,129.79308598689263,21.215203944348428,90.2608647664388,90.60513903299967,27.549999237060547,52.02795967995288 109259,2020-10-23,KO,51.0,51.18000030517578,50.470001220703125,46.11935806274414,13491300.0,4.0,0.2688501620548891,46.70335293036487,44.38236789483044,55.27417135808808,83.25524889414956,4.116772675475271,45.51379954020182,44.74380957285563,27.549999237060547,52.02795967995288 109260,2020-10-23,MCD,230.41000366210938,230.41000366210938,227.8000030517578,213.86143493652344,2278100.0,4.0,2.9450766493268077,217.2783202531424,204.21230169509977,63.33368960669892,95.61644681159608,16.823255727639182,208.84102732340494,201.77882639567056,27.549999237060547,52.02795967995288 109261,2020-10-23,MMM,171.9199981689453,172.17999267578125,169.02000427246094,149.92701721191406,2137500.0,4.0,1.6740632596063563,154.22975732889049,139.19546087179313,55.58795583744124,76.00618457647765,11.849547566422345,146.38223622639973,144.5165682474772,27.549999237060547,52.02795967995288 109262,2020-10-23,MRK,75.62976837158203,76.92748260498047,75.62976837158203,69.23160552978516,7309381.0,4.0,-0.8830327436417065,71.98164957933304,67.32453175611619,46.821996312046075,-62.995147224588464,5.929932851008862,70.72297337849935,71.46178245544434,27.549999237060547,52.02795967995288 109263,2020-10-23,MSFT,215.02999877929688,216.27999877929688,213.16000366210938,210.45120239257812,18879600.0,4.0,1.7491828383167274,218.1897109755613,198.1208160630129,53.2621339003968,57.51755543940573,4.574530226479793,205.08587900797525,206.58034642537436,27.549999237060547,52.02795967995288 109264,2020-10-23,NKE,130.0,130.60000610351562,128.64999389648438,126.18984985351562,4046300.0,4.0,2.7497805761383063,127.82437831933758,121.12657688085774,64.81526274510736,72.45466432314528,31.38248653087074,121.6359858194987,113.34494794209799,27.549999237060547,52.02795967995288 109265,2020-10-23,PG,141.75999450683594,142.8800048828125,141.75999450683594,132.16708374023438,4278100.0,4.0,1.3538049704149557,135.0164577684419,126.22373464488815,60.98447553365772,64.24724819597441,9.940269220066622,129.40222600301107,127.57877070109049,27.549999237060547,52.02795967995288 109266,2020-10-23,TRV,127.43000030517578,127.55000305175781,123.81999969482422,117.79988861083984,1375900.0,4.0,2.6876973303604927,117.55062869421234,96.16774899133453,61.85320728811947,252.12647500297035,41.76828148653502,105.71847000122071,106.45472780863444,27.549999237060547,52.02795967995288 109267,2020-10-23,UNH,329.1600036621094,335.6499938964844,328.1300048828125,317.0605163574219,2349500.0,4.0,4.739358161994232,323.7538535163985,291.4433144523515,58.202322336218984,108.89162592007197,25.633181370784275,301.48402608235676,300.2667572021484,27.549999237060547,52.02795967995288 109268,2020-10-23,V,199.75,199.8800048828125,196.02000427246094,193.90509033203125,5877200.0,4.0,-1.043198745916385,202.45693565398096,191.44926246613625,48.16783616036012,-83.92754883631977,21.956098109511377,196.89776916503905,197.52705764770508,27.549999237060547,52.02795967995288 109269,2020-10-23,VZ,57.75,57.970001220703125,57.459999084472656,48.972328186035156,12879600.0,4.0,-0.317608684761602,50.73413550496254,48.052109459637066,49.29561779889974,-118.11840773183808,34.49664993016592,49.625694274902344,49.495428784688315,27.549999237060547,52.02795967995288 109270,2020-10-23,WBA,37.70000076293945,38.08000183105469,37.56999969482422,33.050750732421875,3875100.0,4.0,0.20629474361928857,33.168213439642656,30.51356375151946,51.20976667850383,152.2265823418608,23.36298819697751,31.590517171223958,32.793526077270506,27.549999237060547,52.02795967995288 109271,2020-10-23,WMT,143.97000122070312,144.13999938964844,142.85000610351562,137.3205108642578,3513500.0,4.0,1.589858931896174,140.55021795890616,131.28900323250008,57.521237209936004,66.44885928637444,18.82275489267047,134.1515141805013,131.36764424641927,27.549999237060547,52.02795967995288 109330,2020-10-26,AAPL,114.01000213623047,116.55000305175781,112.87999725341797,113.00733947753906,111850700.0,0.0,0.37026593287180276,120.68109579738072,109.06711282078334,51.76840973710628,-3.099784877444354,11.793068845178512,112.90355478922525,114.4191359202067,32.459999084472656,11.945205974150397 109331,2020-10-26,AMGN,226.02000427246094,228.22999572753906,221.7899932861328,204.59573364257812,3087100.0,0.0,-4.789912183040059,237.89695887919265,199.193167158405,41.84275143236845,-159.22798520623752,42.499869977939554,220.1865687052409,220.96507059733074,32.459999084472656,11.945205974150397 109332,2020-10-26,AXP,99.7699966430664,100.0999984741211,95.77999877929688,93.1596450805664,5731500.0,0.0,0.023845297383232378,104.11883570383681,93.47777531911241,45.93424334802077,-101.03566729377614,24.79251556030789,97.89721043904622,96.96993891398112,32.459999084472656,11.945205974150397 109333,2020-10-26,BA,164.9499969482422,165.5,159.0500030517578,160.8300018310547,16151100.0,0.0,0.110152081761413,171.64048890961647,159.88651456938743,47.26734221210558,-37.666696932960676,8.623362553516962,163.57933502197267,167.10250142415364,32.459999084472656,11.945205974150397 109334,2020-10-26,CAT,166.63999938964844,166.63999938964844,160.8300018310547,153.05569458007812,4506600.0,0.0,4.9703510784866864,164.05436837543215,134.05824301372803,60.54698368504931,69.11000308751119,8.364021689106774,145.4052927652995,139.0247943878174,32.459999084472656,11.945205974150397 109335,2020-10-26,CRM,245.3000030517578,248.11000061035156,237.3800048828125,241.97999572753906,5864100.0,0.0,1.2431065409040798,269.1413505839521,241.58864819534477,51.00452230709213,-95.55632386740575,24.41665694932845,251.75566660563152,239.76350072224935,32.459999084472656,11.945205974150397 109336,2020-10-26,CSCO,38.400001525878906,38.43000030517578,37.150001525878906,34.42778778076172,29146500.0,0.0,-0.3318387481872378,37.10501286828173,34.551135660770996,38.42171878538105,-159.84902971546202,37.279219097043004,35.75661176045735,37.42929433186849,32.459999084472656,11.945205974150397 109337,2020-10-26,CVX,71.7300033569336,71.88999938964844,70.23999786376953,62.3424072265625,9710900.0,0.0,-1.2292917603610647,66.06764860928149,61.49172677218822,40.64946388539666,-96.81102592139887,19.614662457013367,64.58511238098144,69.48123887379964,32.459999084472656,11.945205974150397 109338,2020-10-26,DIS,127.11000061035156,127.11000061035156,122.94999694824219,124.05999755859375,8578900.0,0.0,-0.15617668261384665,129.30983349794778,120.79916766172019,48.40138471897619,-32.373232533147544,11.67850814363254,125.7216672261556,127.99299977620443,32.459999084472656,11.945205974150397 109339,2020-10-26,GS,202.49000549316406,202.80999755859375,198.50999450683594,187.1851043701172,3249700.0,0.0,0.8864291712686452,199.12112177582244,182.19146672515413,49.04940528133994,-10.604148351296665,1.4269243339323356,187.57097473144532,188.99053522745768,32.459999084472656,11.945205974150397 109340,2020-10-26,HD,279.6400146484375,281.5299987792969,272.0,256.9369812011719,2911900.0,0.0,1.1975175089861523,271.9586041270641,254.18228942762343,50.135906197775284,-39.57800964432615,30.567020103117205,260.4286829630534,259.6232437133789,32.459999084472656,11.945205974150397 109341,2020-10-26,HON,173.1999969482422,173.1999969482422,167.60000610351562,160.5699005126953,2323700.0,0.0,2.2122676053857333,169.11678045893274,153.76483422612586,53.93004939321353,21.021731433776075,4.054935056643831,159.36932322184245,155.563072458903,32.459999084472656,11.945205974150397 109342,2020-10-26,IBM,109.41682434082031,109.84703826904297,106.9216079711914,92.4256820678711,7534756.0,0.0,-1.53616858335144,108.6952574726139,92.48010263480798,40.177025213836984,-181.7004608395034,29.287737936018953,100.35157877604166,101.29455362955729,32.459999084472656,11.945205974150397 109343,2020-10-26,INTC,47.849998474121094,47.86000061035156,46.25,42.63238525390625,54161300.0,0.0,-0.06746259052037118,51.465373694203805,44.14174529383331,39.070275049762195,-179.6798432094696,34.77780327270194,47.06534042358398,46.02542724609375,32.459999084472656,11.945205974150397 109344,2020-10-26,JNJ,144.42999267578125,144.77000427246094,142.75,132.94541931152344,6929500.0,0.0,-0.8195470570810244,139.92750611289182,131.7818688871082,45.782936014635474,-137.2602677883769,8.527664917243353,135.65845896402996,136.76182352701824,32.459999084472656,11.945205974150397 109345,2020-10-26,JPM,102.6500015258789,102.69999694824219,100.25,92.96692657470703,12410700.0,0.0,1.0607047936217242,96.33827550065162,87.02776301253196,52.94077083956294,71.9236445024037,2.052976817749133,90.2520528157552,90.68913904825847,32.459999084472656,11.945205974150397 109346,2020-10-26,KO,50.34000015258789,50.5099983215332,49.20000076293945,45.462066650390625,14696400.0,0.0,0.22304781761306458,46.69831167433351,44.43487962510497,52.47959241591581,-1.8946876926098226,16.042225326053384,45.48610852559408,44.78853104909261,32.459999084472656,11.945205974150397 109347,2020-10-26,MCD,226.77999877929688,227.25,220.97000122070312,209.70968627929688,2537800.0,0.0,2.5125715026655655,217.09211121095143,204.77347564207594,57.84017779602985,11.396136788001824,14.394411405871482,208.9566645304362,202.2638193766276,32.459999084472656,11.945205974150397 109348,2020-10-26,MMM,167.67999267578125,168.08999633789062,164.38999938964844,146.7130584716797,3338800.0,0.0,1.3713049811526048,154.1926505028655,139.6299019873689,52.036446962223636,5.302736570473451,9.856921569577553,146.31454264322917,144.76743647257487,32.459999084472656,11.945205974150397 109349,2020-10-26,MRK,75.69656372070312,76.14503479003906,74.67557525634766,68.373046875,9122840.0,0.0,-0.8733736350883845,71.6509981090866,67.31522732426302,44.715267358618405,-91.98439072185738,16.40011073022164,70.56918309529622,71.44992129007976,32.459999084472656,11.945205974150397 109350,2020-10-26,MSFT,213.85000610351562,216.33999633789062,208.10000610351562,204.465576171875,37111600.0,0.0,1.2036943552687376,218.16822387801832,198.20459564102467,49.832705871246525,8.747853955802272,16.864653367546488,205.2373845418294,206.6706075032552,32.459999084472656,11.945205974150397 109351,2020-10-26,NKE,129.05999755859375,129.6199951171875,126.68000030517578,124.61720275878906,5422500.0,0.0,2.525767373681532,127.50628228712307,121.83783316087496,62.19911379618854,44.99922175059086,16.91928927240993,121.93012822469076,113.8461176554362,32.459999084472656,11.945205974150397 109352,2020-10-26,PG,141.5,142.0500030517578,140.00999450683594,131.16453552246094,5315500.0,0.0,1.222793077976263,134.93887487488425,126.67745889586772,58.62711670511472,28.98038512762322,3.6760967881495223,129.50852762858074,127.74746843973796,32.459999084472656,11.945205974150397 109353,2020-10-26,TRV,123.8499984741211,124.0199966430664,120.51000213623047,113.65719604492188,1331800.0,0.0,2.730357859250475,118.33543444482459,96.44152478369105,56.881641352732224,159.0441782237932,25.094029743651113,105.93916346232096,106.57902475992839,32.459999084472656,11.945205974150397 109354,2020-10-26,UNH,326.32000732421875,327.75,318.5400085449219,309.82928466796875,2408500.0,0.0,4.2984018045271455,322.65285417160857,294.4460960237039,54.42452051918526,52.29601155214419,5.268646169641691,301.94724527994794,300.61077473958335,32.459999084472656,11.945205974150397 109355,2020-10-26,V,196.0,196.4199981689453,190.72000122070312,189.06753540039062,12608700.0,0.0,-1.4869046346578614,203.1343650566306,190.06186144483422,44.5299353059096,-182.62166655684794,36.20887475122475,196.50899963378907,197.5753262837728,32.459999084472656,11.945205974150397 109356,2020-10-26,VZ,57.52000045776367,57.849998474121094,56.970001220703125,48.84558868408203,15196800.0,0.0,-0.30513592033274506,50.711817307390305,47.99630227573958,48.57593931033625,-126.95564902206591,41.226937508146534,49.57289975484212,49.50860366821289,32.459999084472656,11.945205974150397 109357,2020-10-26,WBA,37.88999938964844,38.029998779296875,37.0,32.32960891723633,7692900.0,0.0,0.19582120275480008,33.21281409950273,30.568010752487016,48.72291069907955,98.65108482896635,10.81515176493652,31.65133590698242,32.74954325358073,32.459999084472656,11.945205974150397 109358,2020-10-26,WMT,142.83999633789062,143.1199951171875,140.94000244140625,135.70721435546875,5370600.0,0.0,1.3806637382574252,140.174794725034,132.13313679352072,55.14140713705568,29.452268737764772,5.085039260235595,134.30552469889324,131.57908719380697,32.459999084472656,11.945205974150397 109359,2020-10-27,AAPL,115.48999786376953,117.27999877929688,114.54000091552734,114.52983093261719,92276800.0,1.0,0.3342945159077715,120.65600887679017,109.33874362565123,52.925596358779615,25.50732084635409,8.375526948806462,112.93826115926107,114.54778645833333,33.349998474121094,17.134566589559384 109360,2020-10-27,AMGN,225.05999755859375,225.9499969482422,223.13999938964844,203.29478454589844,1934400.0,1.0,-5.118681734597573,237.582323307072,197.24796233745928,41.241780967591005,-150.34090870895142,42.49986997793955,219.43177286783853,220.62763951619465,33.349998474121094,17.134566589559384 109361,2020-10-27,AXP,97.62000274658203,97.69999694824219,94.9000015258789,91.2845230102539,3780300.0,1.0,-0.530969619288669,104.55249922039604,92.81203782794381,44.17078243000598,-128.06070469529487,27.888584107193566,97.53480733235678,96.99845161437989,33.349998474121094,17.134566589559384 109362,2020-10-27,BA,159.16000366210938,160.25,155.0,155.24000549316406,15491900.0,1.0,-0.6996024660850821,172.83765796959312,157.85334544837565,44.99773091127614,-112.67820811238192,16.15083205580232,163.30433502197266,166.98533477783204,33.349998474121094,17.134566589559384 109363,2020-10-27,CAT,160.9600067138672,161.85000610351562,157.00999450683594,148.09451293945312,4857900.0,1.0,4.17136961349874,163.56808545969415,135.61318895436835,55.82117225482232,26.110243331088782,4.54034536381939,145.72453765869142,139.44572931925455,33.349998474121094,17.134566589559384 109364,2020-10-27,CRM,248.0,251.75,245.77000427246094,250.3000030517578,4285600.0,1.0,0.935307088264949,268.9950619622002,242.0199374274482,54.08787914401157,-25.415861179474692,16.550059180331054,251.70966695149738,240.54866739908854,33.349998474121094,17.134566589559384 109365,2020-10-27,CSCO,37.380001068115234,37.5,36.59000015258789,33.6966552734375,37911500.0,1.0,-0.46473022831870026,37.32975552452747,34.158868285286985,36.12716577599114,-218.08367905943433,42.87873668194748,35.65428403218587,37.279120445251465,33.349998474121094,17.134566589559384 109366,2020-10-27,CVX,70.41999816894531,70.5999984741211,69.48999786376953,61.08572769165039,14251700.0,1.0,-1.3430013298352534,66.25188269585487,61.09746041327599,39.068403108288024,-136.8348131342852,23.47630797810602,64.38474553426107,69.27479769388835,33.349998474121094,17.134566589559384 109367,2020-10-27,DIS,124.02999877929688,124.61000061035156,123.02999877929688,123.30999755859375,6813800.0,1.0,-0.3556520124669902,129.27174078910403,120.62825997383541,47.64274120314483,-62.17999135886396,11.678508143632534,125.45733362833658,128.10899976094564,33.349998474121094,17.134566589559384 109368,2020-10-27,GS,200.0,200.58999633789062,195.41000366210938,182.10389709472656,3430400.0,1.0,0.1286791698835259,199.27281627101206,181.93647480564812,45.969692732886024,-54.2553565585219,9.338174651267996,187.49900716145834,188.95160319010418,33.349998474121094,17.134566589559384 109369,2020-10-27,HD,276.989990234375,279.7300109863281,276.1199951171875,257.68157958984375,3014100.0,1.0,0.6806120869748042,271.3357583822341,255.2454031167894,50.59309878204162,-24.660784494108015,30.567020103117187,260.15751291910806,259.81027654012047,33.349998474121094,17.134566589559384 109370,2020-10-27,HON,169.0399932861328,169.85000610351562,166.66000366210938,157.34280395507812,2009300.0,1.0,1.6059456862471393,168.91439258377244,154.17858532150098,51.21192698531529,-17.74710555243769,7.215076961415975,159.32057088216146,155.86274083455405,33.349998474121094,17.134566589559384 109371,2020-10-27,IBM,107.21797180175781,107.28489685058594,105.19120788574219,91.05848693847656,6209161.0,1.0,-1.9988189513426136,109.3187299159406,91.00172220197933,38.88356510498144,-196.21009293170025,33.42584839814505,100.0254285176595,101.12786293029785,33.349998474121094,17.134566589559384 109372,2020-10-27,INTC,45.97999954223633,46.40999984741211,45.36000061035156,41.646873474121094,50130500.0,1.0,-0.5018593023521305,52.11845499894508,42.982222872759024,37.38839678751763,-200.54479591002152,39.02623981330886,46.93272272745768,45.98992792765299,33.349998474121094,17.134566589559384 109373,2020-10-27,JNJ,143.74000549316406,144.2899932861328,142.9199981689453,132.188232421875,4890100.0,1.0,-0.9608243649591657,140.06506416812877,131.28325278743765,44.78247880470645,-139.16634595579646,8.52766491724334,135.48177693684895,136.7121775309245,33.349998474121094,17.134566589559384 109374,2020-10-27,JPM,100.51000213623047,100.91999816894531,99.16000366210938,91.21300506591797,10391700.0,1.0,0.8631147686413385,95.95473202385901,87.85728427252772,50.637176185749006,31.791618543485466,4.509997191282934,90.28152287801107,90.75209579467773,33.349998474121094,17.134566589559384 109375,2020-10-27,KO,49.810001373291016,50.290000915527344,49.54999923706055,45.55335998535156,13892100.0,1.0,0.19190359364426968,46.65959697989071,44.56305850716984,52.82230905764365,10.727343749615153,16.042225326053384,45.451114400227866,44.848961194356285,33.349998474121094,17.134566589559384 109376,2020-10-27,MCD,224.47000122070312,225.22999572753906,222.72000122070312,208.49411010742188,1801900.0,1.0,2.048111861198322,216.63436652183665,205.63236779212818,56.35951255007781,1.8855939769134813,14.394411405871486,208.9753657023112,202.72669321695963,33.349998474121094,17.134566589559384 109377,2020-10-27,MMM,164.5,164.97999572753906,160.64999389648438,142.1834716796875,3894400.0,1.0,0.7571392356393005,154.07973442065247,139.85054206860536,47.60237845616548,-59.59738833155364,22.79461952618452,146.1514892578125,144.94368616739908,33.349998474121094,17.134566589559384 109378,2020-10-27,MRK,75.31488800048828,76.55534362792969,74.41793823242188,67.63587951660156,12241374.0,1.0,-0.9146583548679814,71.50340337809499,67.12372980061596,42.996902850617424,-95.24303817312901,10.734784047332676,70.38937530517578,71.39277000427246,33.349998474121094,17.134566589559384 109379,2020-10-27,MSFT,211.58999633789062,214.6699981689453,210.3300018310547,207.5508575439453,36700300.0,1.0,1.0087193357778403,217.9943867204423,198.9614238264327,51.497926850895965,22.728756132957685,16.864653367546488,205.3824030558268,206.62571029663087,33.349998474121094,17.134566589559384 109380,2020-10-27,NKE,128.77999877929688,129.49000549316406,127.9000015258789,124.24832153320312,2985700.0,1.0,2.2920483580497546,127.43279603295699,122.07052580542191,61.59583912890595,46.7455353217127,16.919289272409934,122.21229807535808,114.32951622009277,33.349998474121094,17.134566589559384 109381,2020-10-27,PG,141.94000244140625,143.33999633789062,141.64999389648438,132.1485137939453,6806700.0,1.0,1.1847074622185119,134.76723020052023,127.39287722135478,60.189569034798154,60.815483836425464,5.542290075292819,129.64762852986652,127.9299503326416,33.349998474121094,17.134566589559384 109382,2020-10-27,TRV,121.0199966430664,122.44999694824219,119.02999877929688,111.36610412597656,1159000.0,1.0,2.549900993943581,118.50889689384437,97.35750172676111,54.3809459117666,113.30319054316128,18.435941904918415,106.15549290974936,106.66544659932454,33.349998474121094,17.134566589559384 109383,2020-10-27,UNH,323.05999755859375,323.5,319.42999267578125,307.3836975097656,2427700.0,1.0,3.7088489670591116,321.02954256382014,297.63840177211733,53.21605120208843,37.369333250930524,5.268646169641688,302.3717803955078,300.90082092285155,33.349998474121094,17.134566589559384 109384,2020-10-27,V,193.0,193.6999969482422,189.22000122070312,186.1199188232422,8690400.0,1.0,-2.052730176040882,204.17605371555123,188.1016150466558,42.506375102190994,-216.71699646789173,39.548854802661246,196.0085927327474,197.56974131266276,33.349998474121094,17.134566589559384 109385,2020-10-27,VZ,57.70000076293945,57.849998474121094,57.310001373291016,48.482261657714844,12253000.0,1.0,-0.32086983155500093,50.71102141432165,47.892672738510385,46.560112602497426,-114.34076702032628,41.226937508146534,49.50019098917643,49.51906706492106,33.349998474121094,17.134566589559384 109386,2020-10-27,WBA,37.0,37.290000915527344,35.91999816894531,31.278310775756836,5661100.0,1.0,0.10151961725571113,33.16063553153405,30.674057804952763,45.39812092739392,-6.0513749436532995,8.11456834321502,31.672477595011394,32.68274170557658,33.349998474121094,17.134566589559384 109387,2020-10-27,WMT,142.0500030517578,143.6999969482422,141.97000122070312,136.38494873046875,3943700.0,1.0,1.2550945909534903,139.6031868205085,133.25173261308524,55.93371281228423,44.51099453102126,8.518309181006671,134.48085327148436,131.80340983072918,33.349998474121094,17.134566589559384 109388,2020-10-28,AAPL,115.05000305175781,115.43000030517578,111.0999984741211,109.22569274902344,143937800.0,2.0,-0.12081997659753085,120.9751495260936,108.56678772976578,48.7134457090215,-51.143357952142004,20.602230921005372,112.90781148274739,114.57614657084147,40.279998779296875,22.57851199528192 109389,2020-10-28,AMGN,219.02000427246094,221.05999755859375,215.92999267578125,196.85366821289062,2874000.0,2.0,-5.831753407144987,236.74747081213906,194.64574513024377,38.41581430875178,-184.28499169568784,51.45208682505276,218.48016459147135,220.23963928222656,40.279998779296875,22.57851199528192 109390,2020-10-28,AXP,91.95999908447266,93.56999969482422,91.0,88.0823974609375,7037800.0,2.0,-1.2150429497401944,105.76563227838409,90.80721775823702,41.36536070882091,-186.94515872677042,39.657125869978415,97.08801040649413,96.97918141682943,40.279998779296875,22.57851199528192 109391,2020-10-28,BA,153.0,153.9499969482422,148.0,148.13999938964844,20279800.0,2.0,-1.892435120477927,175.2304341164064,153.7485697898436,42.32730013046278,-189.9835577760473,27.22702134095193,162.66033477783202,166.70316797892252,40.279998779296875,22.57851199528192 109392,2020-10-28,CAT,153.8000030517578,155.42999267578125,150.52000427246094,141.76409912109375,5645100.0,2.0,2.9928597324738178,163.3180057923694,136.13669696641963,50.60722504378943,-32.601188279458285,21.514384694547118,145.7547805786133,139.76519635518392,40.279998779296875,22.57851199528192 109393,2020-10-28,CRM,244.60000610351562,245.4499969482422,238.00999450683594,238.42999267578125,4425400.0,2.0,-0.263400513889394,270.28609596419847,239.43990196060622,49.49117837486134,-104.51006359004121,27.059969501986846,251.3039998372396,241.16566721598306,40.279998779296875,22.57851199528192 109394,2020-10-28,CSCO,36.31999969482422,36.5099983215332,35.68000030517578,32.63648986816406,34561500.0,2.0,-0.6481230131350415,37.701854892113104,33.48334331955682,33.15689556786869,-281.8507810380167,50.54777512571871,35.522050857543945,37.10357983907064,40.279998779296875,22.57851199528192 109395,2020-10-28,CVX,67.69000244140625,68.08000183105469,66.33000183105469,58.77445602416992,15961900.0,2.0,-1.601160113241292,66.8335243311199,60.06587142083322,36.376471494723525,-237.20980545827996,37.08815236452113,64.04259757995605,69.00557842254639,40.279998779296875,22.57851199528192 109396,2020-10-28,DIS,121.01000213623047,121.52999877929688,118.31999969482422,118.47000122070312,11654700.0,2.0,-0.8939796623834724,129.8682396114905,119.47076109041377,43.129755231155755,-202.58346834385378,28.775482327706385,125.003333791097,128.12866643269857,40.279998779296875,22.57851199528192 109397,2020-10-28,GS,191.30999755859375,193.3699951171875,188.94000244140625,176.60391235351562,4214600.0,2.0,-0.9052112569379744,200.69322298664164,179.47377072673729,42.9500345529549,-124.85106167377597,23.106580000185957,187.1605707804362,188.78631617228191,40.279998779296875,22.57851199528192 109398,2020-10-28,HD,270.25,273.6700134277344,268.69000244140625,251.0543670654297,3255900.0,2.0,-0.2607935827819574,272.44840964717866,253.38905220584866,46.65454092412758,-98.71177025322844,43.182380265265984,259.78798828125,259.8607760111491,40.279998779296875,22.57851199528192 109399,2020-10-28,HON,162.52000427246094,165.50999450683594,160.97000122070312,152.0681915283203,3233500.0,2.0,0.6918389669955047,169.44195523808676,153.32548555781167,47.19037683799923,-89.59915316156568,23.515675337289284,159.0425277709961,156.0932647705078,40.279998779296875,22.57851199528192 109400,2020-10-28,IBM,103.88145446777344,104.9043960571289,101.26194763183594,87.83816528320312,9860956.0,2.0,-2.595407503307996,110.229615736404,88.8537697311253,36.055201769514,-224.32575010235004,41.70634859571354,99.54306589762369,100.88676973978679,40.279998779296875,22.57851199528192 109401,2020-10-28,INTC,44.88999938964844,45.290000915527344,44.20000076293945,40.37847900390625,45066000.0,2.0,-0.9376618770254623,52.79070417283546,41.62285516859521,35.36166370955972,-211.9929552586229,44.09943776732163,46.7465710957845,45.92075080871582,40.279998779296875,22.57851199528192 109402,2020-10-28,JNJ,141.42999267578125,141.97999572753906,138.17999267578125,127.76505279541016,8426100.0,2.0,-1.413408387032291,140.7354901042762,129.64138443796014,39.55862713147799,-254.05810901231774,30.40260197205164,135.1727394104004,136.5907995859782,40.279998779296875,22.57851199528192 109403,2020-10-28,JPM,97.5,98.30000305175781,96.06999969482422,88.6510009765625,16389500.0,2.0,0.49409530868086904,95.79176023014699,88.12632753840771,47.51309680398477,-38.31880192807612,20.084185794530104,90.21285527547201,90.78069254557292,40.279998779296875,22.57851199528192 109404,2020-10-28,KO,49.0,49.150001525878906,47.779998779296875,43.78234100341797,19886200.0,2.0,0.024038045324800805,46.85993419463069,44.23400310700506,46.14385004997691,-153.02447260818087,35.82931118314086,45.364997990926106,44.87398834228516,40.279998779296875,22.57851199528192 109405,2020-10-28,MCD,218.38999938964844,220.58999633789062,214.4600067138672,200.75167846679688,3272900.0,2.0,1.043248799130538,217.6489408766278,204.16895768294253,48.22521757393827,-110.6292217246784,37.481377723430036,208.6599334716797,202.98367665608723,40.279998779296875,22.57851199528192 109406,2020-10-28,MMM,159.80999755859375,162.85000610351562,158.1199951171875,139.97608947753906,3065100.0,2.0,0.09123941051430506,154.27033526699816,139.51425640780653,45.641732870735105,-92.82683243084816,30.05399567831483,145.8283264160156,145.07148030598958,40.279998779296875,22.57851199528192 109407,2020-10-28,MRK,73.59732818603516,74.16984558105469,72.53816986083984,66.06620788574219,8989954.0,2.0,-1.0617964465602228,71.30106702341536,66.73894686208268,39.64128030076394,-168.93352151004743,27.916437936747645,70.11793009440105,71.32194163004557,40.279998779296875,22.57851199528192 109408,2020-10-28,MSFT,207.6699981689453,208.83999633789062,202.10000610351562,197.26333618164062,51195600.0,2.0,0.02380877780734636,218.75768956196643,197.45356532084608,46.20736681629662,-80.74145733921928,32.92125255675641,205.30551401774088,206.4619463602702,40.279998779296875,22.57851199528192 109409,2020-10-28,NKE,125.27999877929688,126.4000015258789,121.04000091552734,118.51110076904297,8618300.0,2.0,1.6251449274872982,128.2607171011241,120.90672064301651,53.28120412758142,-56.59033651429992,18.695372810664875,122.32523066202799,114.73343798319499,40.279998779296875,22.57851199528192 109410,2020-10-28,PG,140.4499969482422,140.94000244140625,137.30999755859375,127.78563690185547,8192200.0,2.0,0.793331601361615,134.83009650610194,127.27779305078282,51.30281970053003,-40.67245460832849,20.02997208906041,129.6699188232422,128.00125338236492,40.279998779296875,22.57851199528192 109411,2020-10-28,TRV,117.18000030517578,122.31999969482422,116.70999908447266,113.61981201171875,2899800.0,2.0,2.559241674472375,118.91901048761919,98.19206357854291,56.33441409505809,101.25160706476997,8.737925714688872,106.4151512145996,106.80954004923503,40.279998779296875,22.57851199528192 109412,2020-10-28,UNH,313.3299865722656,317.80999755859375,307.44000244140625,295.3861083984375,3301400.0,2.0,2.247609875067269,321.6083193138201,296.6980680152814,47.82659914816168,-27.521808874233958,14.525415649805101,302.4190938313802,300.97673848470055,40.279998779296875,22.57851199528192 109413,2020-10-28,V,183.97999572753906,184.6999969482422,179.33999633789062,177.12045288085938,17809500.0,2.0,-3.1905539639693643,206.91007072114562,183.49719551420597,37.17129696490712,-348.3115874448745,55.83152457020396,195.21668955485026,197.38809153238932,40.279998779296875,22.57851199528192 109414,2020-10-28,VZ,56.91999816894531,57.349998474121094,56.119998931884766,47.578182220458984,18720200.0,2.0,-0.40166063070903846,50.78226947416845,47.60569019685206,42.06645435856367,-168.3962025926933,54.267027705808346,49.40375595092773,49.50512688954671,40.279998779296875,22.57851199528192 109415,2020-10-28,WBA,35.2400016784668,35.83000183105469,34.540000915527344,30.05324935913086,7287000.0,2.0,-0.07124600709413897,33.328435708984884,30.390702054992172,41.94753657727561,-144.5438434966624,25.497834166037336,31.623533058166505,32.59766982396444,40.279998779296875,22.57851199528192 109416,2020-10-28,WMT,140.9600067138672,142.1300048828125,139.8800048828125,133.6834716796875,5616400.0,2.0,0.9269086898302135,139.58619453200313,133.28113640061403,52.13658898447516,-9.852499856065508,4.752749792274854,134.60113576253255,131.9456309000651,40.279998779296875,22.57851199528192 109417,2020-10-29,AAPL,112.37000274658203,116.93000030517578,112.19999694824219,113.27256774902344,146129200.0,3.0,-0.15318665902651674,120.93912365384476,108.45842425875288,51.74462777226932,-6.332221622274719,13.539983351550905,113.07086486816407,114.6654588063558,37.59000015258789,31.147660772523942 109418,2020-10-29,AMGN,213.6300048828125,220.3300018310547,210.27999877929688,198.1637420654297,2994100.0,3.0,-6.219461750309819,234.8973767365617,193.07787655933672,39.29108023137027,-176.32929460228783,57.053134214517144,217.5625213623047,219.9054049173991,37.59000015258789,31.147660772523942 109419,2020-10-29,AXP,91.41000366210938,92.2300033569336,90.12999725341797,87.57275390625,5419500.0,3.0,-1.777806521268559,106.6920525218721,88.93472512705368,40.93727236527517,-181.41432307885643,41.91751575836919,96.6663594563802,96.91630528767904,37.59000015258789,31.147660772523942 109420,2020-10-29,BA,148.02999877929688,150.10000610351562,146.60000610351562,148.2899932861328,14554300.0,3.0,-2.7934590816589377,176.32473413213486,150.69726904169326,42.402002816066506,-182.45637096351234,29.225771689746644,162.01900126139324,166.27000122070314,37.59000015258789,31.147660772523942 109421,2020-10-29,CAT,150.60000610351562,155.50999450683594,149.6300048828125,145.05592346191406,3867200.0,3.0,2.2980147903975023,162.51772198414656,137.76703448558,52.97024920973848,-25.267234170563167,23.508220859756758,145.80899302164713,140.08592885335287,37.59000015258789,31.147660772523942 109422,2020-10-29,CRM,242.52000427246094,242.52000427246094,237.1300048828125,237.13999938964844,4589000.0,3.0,-1.30246262371449,271.3904725653234,236.7045256036219,49.022792343959466,-116.09408616608269,28.156795291715508,251.0576665242513,241.74066721598308,37.59000015258789,31.147660772523942 109423,2020-10-29,CSCO,35.5099983215332,36.06999969482422,35.279998779296875,32.61820983886719,35332000.0,3.0,-0.7858790376144356,37.945031517973995,32.955934363373665,33.108341456660554,-260.35491940902017,53.482348139514045,35.39071795145671,36.93286616007487,37.59000015258789,31.147660772523942 109424,2020-10-29,CVX,66.12999725341797,69.13999938964844,65.16000366210938,60.461769104003906,12292200.0,3.0,-1.6505739558291594,66.95529006678713,59.801740038803686,39.52344675240089,-200.6056312021184,41.22594797022365,63.749955876668295,68.75422979990641,37.59000015258789,31.147660772523942 109425,2020-10-29,DIS,118.16000366210938,122.62999725341797,117.2300033569336,121.54000091552734,9583700.0,3.0,-1.0606582766923651,129.93512537212195,119.22687566547572,46.45773398993328,-157.96716504408957,22.839066385923363,124.71400044759115,128.02749977111816,37.59000015258789,31.147660772523942 109426,2020-10-29,GS,189.8000030517578,192.35000610351562,186.89999389648438,176.76211547851562,3581200.0,3.0,-1.6923033790124862,201.6543771546012,177.7113516051644,43.06132819270983,-128.80766026733613,26.8507895559624,187.00887959798177,188.57926534016926,37.59000015258789,31.147660772523942 109427,2020-10-29,HD,269.69000244140625,273.70001220703125,267.30999755859375,250.97055053710938,2872500.0,3.0,-1.0020763396051962,273.31733896013367,251.7764186692609,46.60707086353628,-96.34758623775897,45.160634939399266,259.4674835205078,259.9158966064453,37.59000015258789,31.147660772523942 109428,2020-10-29,HON,160.41000366210938,165.74000549316406,159.4199981689453,155.3141326904297,3113600.0,3.0,0.22670976151655964,169.33598085073373,153.518271773778,49.70471116137829,-74.41003016771612,27.238002526752442,158.86198984781902,156.32331059773762,37.59000015258789,31.147660772523942 109429,2020-10-29,IBM,102.53346252441406,104.818359375,101.86424255371094,89.69953918457031,7071169.0,3.0,-2.8847572256412377,110.59684841708709,87.48337924404574,38.72047734802481,-184.93438836695879,41.70634859571354,99.10353215535481,100.68198356628417,37.59000015258789,31.147660772523942 109430,2020-10-29,INTC,44.2400016784668,44.470001220703125,43.91999816894531,40.250728607177734,36796800.0,3.0,-1.2786079500609802,53.218828730510346,40.452861638142004,35.163064459720204,-197.1378707083681,45.274329214807516,46.557682037353516,45.85261688232422,37.59000015258789,31.147660772523942 109431,2020-10-29,JNJ,138.0,138.6999969482422,136.0500030517578,126.68462371826172,7205400.0,3.0,-1.8380778647591853,141.42300608850636,128.0184383084663,38.42598513030504,-276.7983287142491,37.57371956254809,134.86554718017578,136.43337427775066,37.59000015258789,31.147660772523942 109432,2020-10-29,JPM,96.12000274658203,97.9800033569336,95.23999786376953,89.2295150756836,14208800.0,3.0,0.24549605526644314,95.65822362660913,88.36009836435767,48.25876692623193,-41.181848892404766,23.65927995628563,90.19804534912109,90.79375877380372,37.59000015258789,31.147660772523942 109433,2020-10-29,KO,47.72999954223633,48.47999954223633,47.29999923706055,43.837120056152344,15369900.0,3.0,-0.10338464553728954,46.990140371355935,43.99790131565578,46.36084785752798,-173.95683968337363,39.933120122575616,45.28801078796387,44.89192918141683,37.59000015258789,31.147660772523942 109434,2020-10-29,MCD,214.69000244140625,217.64999389648438,213.07000732421875,200.99476623535156,2477600.0,3.0,0.2634656659520829,218.39771964028026,202.9862998299346,48.46679083483676,-121.78241279310524,40.37404604178904,208.42211100260417,203.24626083374022,37.59000015258789,31.147660772523942 109435,2020-10-29,MMM,158.11000061035156,160.17999267578125,156.1300048828125,139.93190002441406,2680900.0,3.0,-0.4350418266336362,154.30970051016553,139.44751842293996,45.60283492806648,-111.53565309933721,35.178645167852885,145.41922047932943,145.1381627400716,37.59000015258789,31.147660772523942 109436,2020-10-29,MRK,72.6812973022461,73.08206176757812,71.25,65.814697265625,9314310.0,3.0,-1.1850388590742114,71.30768460510787,66.23366671325151,39.1350218488206,-195.80772233186474,36.824152185893205,69.83607762654623,71.24735171000162,37.59000015258789,31.147660772523942 109437,2020-10-29,MSFT,204.07000732421875,207.36000061035156,203.3699951171875,199.2488555908203,31432600.0,3.0,-0.5897271056572606,219.0874226411811,196.37051955852593,47.288560307562086,-75.5545504594368,32.921252556756414,205.364235941569,206.33693771362306,37.59000015258789,31.147660772523942 109438,2020-10-29,NKE,122.27999877929688,124.19000244140625,121.1500015258789,119.2682876586914,4947000.0,3.0,1.1445244425742942,128.7311109912591,120.06937805293036,54.126633260384395,-74.57064793980754,18.695372810664878,122.53556340535482,115.09170125325521,37.59000015258789,31.147660772523942 109439,2020-10-29,PG,137.35000610351562,139.08999633789062,135.8000030517578,127.70207214355469,5476900.0,3.0,0.47099114160801037,134.92175278452802,127.10248351307942,51.15317279787313,-73.14322939442755,26.64067530069542,129.69496180216473,128.07654838562013,37.59000015258789,31.147660772523942 109440,2020-10-29,TRV,121.04000091552734,123.73999786376953,118.91999816894531,114.51752471923828,2595800.0,3.0,2.6090071338970944,119.25572166716341,99.22533454621549,57.09153639159892,112.67082245404276,13.378671503121936,106.72250111897786,106.937966410319,37.59000015258789,31.147660772523942 109441,2020-10-29,UNH,306.5899963378906,309.4800109863281,301.4599914550781,291.2430114746094,3279200.0,3.0,0.7466471865624271,323.024733037135,294.38111718259154,46.15669687896873,-67.76656258964664,22.313461570557138,302.3775349934896,300.8567342122396,37.59000015258789,31.147660772523942 109442,2020-10-29,V,183.0,187.0,179.33999633789062,181.0375213623047,16820900.0,3.0,-3.733179058966442,207.43608605894366,181.1614893194743,40.53205560724572,-260.36734398696734,46.04258721191999,194.55078684488933,197.20963567097982,37.59000015258789,31.147660772523942 109443,2020-10-29,VZ,56.15999984741211,57.310001373291016,56.02000045776367,47.95840835571289,19146100.0,3.0,-0.4300495066560899,50.767429664449246,47.44616210190818,44.40104777133135,-144.08439661677954,55.160683902112915,49.31386426289876,49.502679189046226,37.59000015258789,31.147660772523942 109444,2020-10-29,WBA,34.369998931884766,34.47999954223633,33.459999084472656,29.12358856201172,9205300.0,3.0,-0.2799527449493233,33.65171973111883,29.863240176412912,39.58552977054887,-227.29479412061863,35.67798713380847,31.51666571299235,32.49882167180379,37.59000015258789,31.147660772523942 109445,2020-10-29,WMT,140.0,141.11000061035156,138.6999969482422,133.56886291503906,5051300.0,3.0,0.6500773423134376,139.68366018415782,132.88201059220938,51.98171747117871,-34.093883253523565,11.299583617023675,134.70391438802082,132.1149382273356,37.59000015258789,31.147660772523942 109446,2020-10-30,AAPL,111.05999755859375,111.98999786376953,107.72000122070312,106.92723846435547,190272600.0,4.0,-0.6829795678657291,121.46740883369459,107.5215254924773,47.21801012149146,-130.7788031974235,27.15814883292912,113.1370023091634,114.58626492818196,38.02000045776367,24.693542831425393 109447,2020-10-30,AMGN,216.22000122070312,217.27000427246094,213.9600067138672,197.36314392089844,3262500.0,4.0,-6.516210170298336,234.37722890751024,191.0079380236421,38.941197764651434,-157.5329669466712,57.05313421451715,216.62910919189454,219.55662206013997,38.02000045776367,24.693542831425393 109448,2020-10-30,AXP,90.80000305175781,91.31999969482422,89.11000061035156,87.73622131347656,4736300.0,4.0,-2.185418112957663,107.29459824239848,87.37564177835347,41.13939233433129,-170.8065965531992,44.52198992384098,96.2891003926595,96.84769452412924,38.02000045776367,24.693542831425393 109449,2020-10-30,BA,147.1999969482422,149.1699981689453,141.5800018310547,144.38999938964844,15374700.0,4.0,-3.7786658682678365,177.52059258974023,147.13241033994726,40.974448484654694,-189.40701145892493,35.96692774545655,161.4606679280599,165.80650126139324,38.02000045776367,24.693542831425393 109450,2020-10-30,CAT,153.9600067138672,157.2899932861328,153.0399932861328,147.2879638671875,4373500.0,4.0,1.9054869075344811,161.9902851155049,139.0466457316631,54.49722202397068,-3.5181250406113316,17.145835812994584,145.98359273274738,140.4528729756673,38.02000045776367,24.693542831425393 109451,2020-10-30,CRM,235.82000732421875,237.75,228.66000366210938,232.27000427246094,5741200.0,4.0,-2.4901893843648963,273.01645026138783,233.52054772445197,47.27545720726921,-162.394046296464,37.782909853058726,250.70733337402345,242.14866739908854,38.02000045776367,24.693542831425393 109452,2020-10-30,CSCO,35.599998474121094,35.93000030517578,35.4900016784668,32.81013107299805,29151200.0,4.0,-0.8695417043543472,38.097847993562155,32.58651556234605,34.155567901487686,-214.66181246707288,53.482348139514045,35.28268623352051,36.75871016184489,38.02000045776367,24.693542831425393 109453,2020-10-30,CVX,69.9000015258789,70.11000061035156,68.08000183105469,61.076927185058594,17191600.0,4.0,-1.6214061057403129,67.01168138921116,59.5968299633279,40.63096248147105,-130.97671907177727,33.447417413845116,63.49481010437012,68.50923506418864,38.02000045776367,24.693542831425393 109454,2020-10-30,DIS,120.63999938964844,121.75,119.08999633789062,121.25,8090200.0,4.0,-1.2022936369856438,130.00383792014014,119.02816281228174,46.19357746707996,-138.9857820734005,22.83906638592336,124.46800028483072,127.86799964904785,38.02000045776367,24.693542831425393 109455,2020-10-30,GS,189.50999450683594,190.39999389648438,185.52000427246094,175.92457580566406,3658800.0,4.0,-2.3564977690247133,202.56727769093902,175.78779890818208,42.606129889969104,-137.6320703702559,29.338840452034027,186.82833964029948,188.36241811116537,38.02000045776367,24.693542831425393 109456,2020-10-30,HD,268.82000732421875,269.6199951171875,262.0299987792969,248.2526092529297,3872800.0,4.0,-1.7882495838359205,274.45785752573676,249.4630897398883,45.06879073470917,-132.4043150257412,51.99643775133348,259.20437978108725,259.89655253092445,38.02000045776367,24.693542831425393 109457,2020-10-30,HON,161.5399932861328,165.75999450683594,161.0500030517578,155.6443634033203,4389500.0,4.0,-0.11394810341744233,169.39477519087978,153.39720021195222,49.95547597288256,-60.839414531371695,27.152694443605462,158.7440409342448,156.53133850097657,38.02000045776367,24.693542831425393 109458,2020-10-30,IBM,103.15487670898438,106.88336181640625,103.011474609375,91.96446990966797,8285889.0,4.0,-2.8979027653459326,110.65303854377602,86.69335046379233,41.77531814943787,-138.88521281970154,31.857342295701628,98.79879582722982,100.50586802164713,38.02000045776367,24.693542831425393 109459,2020-10-30,INTC,44.099998474121094,44.79999923706055,43.61000061035156,40.405860900878906,46781300.0,4.0,-1.5187846852771898,53.531077037777216,39.52649551776478,35.61729605492643,-172.8787438932417,41.52689922008121,46.38704312642415,45.78737258911133,38.02000045776367,24.693542831425393 109460,2020-10-30,JNJ,136.67999267578125,137.5399932861328,133.64999389648438,126.61073303222656,7364100.0,4.0,-2.1557437739467673,141.91478368164005,126.6835729467779,38.34830421984463,-269.0056217937359,44.46584418427843,134.4940216064453,136.28771235148113,38.02000045776367,24.693542831425393 109461,2020-10-30,JPM,97.91000366210938,98.41999816894531,96.2300033569336,90.02843475341797,15194500.0,4.0,0.11165836884629243,95.56536383156413,88.5493784474886,49.28801213631574,-21.528045779585753,20.601957031734102,90.2162348429362,90.81968561808269,38.02000045776367,24.693542831425393 109462,2020-10-30,KO,47.810001373291016,48.119998931884766,47.369998931884766,43.87363815307617,15804000.0,4.0,-0.19912594095340097,47.08898925682543,43.78037605384351,46.509480341330466,-167.31018667317332,39.93312012257562,45.21528383890788,44.90655460357666,38.02000045776367,24.693542831425393 109463,2020-10-30,MCD,213.60000610351562,215.22000122070312,209.91000366210938,199.17140197753906,3450900.0,4.0,-0.4959315520155485,219.46844990353347,201.01134745974778,46.7733777918456,-145.5038638872739,46.400809459395525,208.1955098470052,203.41771952311197,38.02000045776367,24.693542831425393 109464,2020-10-30,MMM,158.3300018310547,159.9600067138672,157.0,141.2386932373047,2234500.0,4.0,-0.7381670771983408,154.34642041059698,139.3754790034655,46.98504608875769,-94.13637007095713,35.178645167852885,145.1369659423828,145.21714604695637,38.02000045776367,24.693542831425393 109465,2020-10-30,MRK,71.92748260498047,72.41412353515625,70.55343627929688,65.22498321533203,11096748.0,4.0,-1.3151343046960022,71.44011817363571,65.61644844623734,37.95917756403039,-210.04843277239917,41.035961238907504,69.52965418497722,71.1713996887207,38.02000045776367,24.693542831425393 109466,2020-10-30,MSFT,203.5,204.2899932861328,199.6199951171875,197.0589599609375,36953700.0,4.0,-1.2383896047081748,219.48036203542176,195.615524195047,46.22842272293664,-117.03191377529996,39.05037044597634,205.4317169189453,206.1202496846517,38.02000045776367,24.693542831425393 109467,2020-10-30,NKE,123.66000366210938,123.66000366210938,118.80000305175781,116.56954193115234,7791600.0,4.0,0.539642358550168,129.63058876975865,118.53307700172574,50.74109634287577,-126.36717976857476,27.357138340519434,122.71094767252605,115.41289571126302,38.02000045776367,24.693542831425393 109468,2020-10-30,PG,137.17999267578125,137.99000549316406,134.67999267578125,127.26580047607422,6422000.0,4.0,0.17827547867887006,134.95610753054098,127.04424342160745,50.359817457627926,-96.7893324374036,31.15315079441509,129.71007792154947,128.15580406188965,38.02000045776367,24.693542831425393 109469,2020-10-30,TRV,121.66999816894531,122.79000091552734,118.8499984741211,112.88103485107422,2630300.0,4.0,2.4877186908703663,119.25484914612707,100.36053400206629,55.2838454045025,90.78263189932225,13.075674252408401,107.00616124471028,107.05984649658203,38.02000045776367,24.693542831425393 109470,2020-10-30,UNH,303.2300109863281,307.1700134277344,299.6000061035156,292.6431884765625,3556800.0,4.0,-0.32613450013388956,323.8655683519863,292.8842882153965,46.80602631671155,-72.16152585451185,24.59773013844974,302.28546651204425,300.73475596110023,38.02000045776367,24.693542831425393 109471,2020-10-30,V,182.66000366210938,184.22000122070312,179.22999572753906,177.9430389404297,10252900.0,4.0,-4.362622627914703,208.26807504884886,178.39544271238162,38.834413672838274,-249.04834949252796,46.21531778555161,193.86856282552083,196.93609390258788,38.02000045776367,24.693542831425393 109472,2020-10-30,VZ,56.599998474121094,57.06999969482422,56.369998931884766,48.15273666381836,17632800.0,4.0,-0.431888681105832,50.7388062922064,47.337407544463524,45.5609177382845,-123.45698676998138,55.160683902112915,49.237138493855795,49.49942951202392,38.02000045776367,24.693542831425393 109473,2020-10-30,WBA,33.369998931884766,34.04999923706055,33.36000061035156,29.575380325317383,10511600.0,4.0,-0.40423870665251016,33.79649958609487,29.56815037728404,41.24867210542863,-201.8588945781869,36.53629560967649,31.432967376708984,32.406358083089195,38.02000045776367,24.693542831425393 109474,2020-10-30,WMT,139.17999267578125,140.08999633789062,137.3699951171875,132.45201110839844,6200600.0,4.0,0.3366848052128546,139.89298758085533,132.5056284469767,50.47036300852041,-70.61386103568358,18.083511256088407,134.814013671875,132.27291984558104,38.02000045776367,24.693542831425393 109533,2020-11-02,AAPL,109.11000061035156,110.68000030517578,107.31999969482422,106.83883666992188,122866900.0,0.0,-1.0973282342573611,121.88354282787262,106.34611568042817,47.15855364132392,-147.8184423244055,28.23697573865289,113.09411087036133,114.54791628519693,37.130001068115234,25.614748820076308 109534,2020-11-02,AMGN,221.55999755859375,222.3699951171875,217.1999969482422,200.33804321289062,2029000.0,0.0,-6.437132662149821,231.19274427038707,190.93548143762072,40.96207639392766,-118.13435120610947,40.35130819879478,215.93223419189454,219.2703742980957,37.130001068115234,25.614748820076308 109535,2020-11-02,AXP,92.95999908447266,94.12999725341797,92.2699966430664,89.81327819824219,3572900.0,0.0,-2.3141757268871146,107.29877339306574,86.4043004899909,43.673075108454825,-114.86006039107465,27.663711129169666,96.14929478963217,96.76199111938476,37.130001068115234,25.614748820076308 109536,2020-11-02,BA,145.75,149.58999633789062,143.3800048828125,148.60000610351562,13854600.0,0.0,-4.171648816575754,176.96273297629673,145.4302708689181,43.11319794807126,-150.97722402241652,34.81846838051077,161.20233459472655,165.44950129191082,37.130001068115234,25.614748820076308 109537,2020-11-02,CAT,159.1999969482422,163.85000610351562,157.64999389648438,153.12135314941406,4072400.0,0.0,2.0415774616224382,161.98906115800492,140.05246868818648,58.16917586119114,44.6543297013414,2.617251530900801,146.57200419108074,140.90880635579427,37.130001068115234,25.614748820076308 109538,2020-11-02,CRM,235.1199951171875,238.5,228.99000549316406,232.4499969482422,3953400.0,0.0,-3.3780079220273933,274.1492747493786,230.47972305335577,47.34721170091955,-149.7728589565229,36.05735472496669,250.2873331705729,242.6720006306966,37.130001068115234,25.614748820076308 109539,2020-11-02,CSCO,36.189998626708984,36.349998474121094,35.66999816894531,32.81013107299805,23483100.0,0.0,-0.9251800705539424,38.1999339015016,32.24040919237047,34.155567901487686,-171.76634272995537,43.28092851588802,35.197897593180336,36.58968575795492,37.130001068115234,25.614748820076308 109540,2020-11-02,CVX,70.69999694824219,73.08000183105469,69.4000015258789,63.405757904052734,11475500.0,0.0,-1.3943005691897952,66.97775091081567,59.58242632001929,44.60394072840867,-28.19376368774725,13.064856761836374,63.3732421875,68.31272837320964,37.130001068115234,25.614748820076308 109541,2020-11-02,DIS,122.23999786376953,122.93000030517578,119.80999755859375,120.12999725341797,9186000.0,0.0,-1.3889051083161377,130.16599396662545,118.54200621648002,45.167518031532715,-117.60020517789225,16.268960684890015,124.29200007120768,127.70466639200846,37.130001068115234,25.614748820076308 109542,2020-11-02,GS,192.0,192.6999969482422,188.22999572753906,177.0040740966797,2459600.0,0.0,-2.7639094899045915,203.0896657057555,174.18588818828746,43.40383078123349,-113.17814407739628,21.948854228873333,186.71046091715496,188.1015858968099,37.130001068115234,25.614748820076308 109543,2020-11-02,HD,270.1499938964844,274.7799987792969,268.5199890136719,252.0037384033203,2956400.0,0.0,-2.08458299585061,274.6906801079002,248.17288342969744,47.5408021367402,-77.31843806996716,34.48396412009962,259.15442860921223,259.9046956380208,37.130001068115234,25.614748820076308 109544,2020-11-02,HON,169.1999969482422,174.5,168.11000061035156,163.81582641601562,4198300.0,0.0,0.2723078621446291,169.62516791712198,153.62822411168662,55.61963885375102,47.76321579429023,3.1859283757675536,159.12902374267577,156.83599268595378,37.130001068115234,25.614748820076308 109545,2020-11-02,IBM,107.69598388671875,108.82408905029297,107.3135757446289,92.99398040771484,5555829.0,0.0,-2.793051250850482,110.50588904582285,86.09101265705802,43.10889092906803,-92.69973355274406,23.25132283785858,98.59728546142578,100.34045944213867,37.130001068115234,25.614748820076308 109546,2020-11-02,INTC,44.959999084472656,45.060001373291016,44.2400016784668,40.570106506347656,33856700.0,0.0,-1.6765470399501865,53.679751934135616,38.718077121650516,36.10754787757219,-147.51173114129253,38.51750831990574,46.227049891153975,45.73307832082113,37.130001068115234,25.614748820076308 109547,2020-11-02,JNJ,138.97999572753906,139.00999450683594,137.49000549316406,128.06976318359375,7088000.0,0.0,-2.2636705707915326,141.85550048679121,125.86190979152907,40.79319113195712,-179.36529014879673,34.72697119322478,134.29671681722004,136.15031458536785,37.130001068115234,25.614748820076308 109548,2020-11-02,JPM,99.38999938964844,100.87999725341797,97.86000061035156,92.05782318115234,15011600.0,0.0,0.16741585812161475,95.58183435260071,88.64401861370789,51.80713937701086,27.293597818460107,5.075662451176469,90.39426803588867,90.84698473612467,37.130001068115234,25.614748820076308 109549,2020-11-02,KO,48.75,48.95000076293945,48.2400016784668,44.384857177734375,15156100.0,0.0,-0.23108668108214658,47.1137623308271,43.686223173323285,48.573166916666466,-88.16477604922915,24.234603105394868,45.200982030232744,44.9248706817627,37.130001068115234,25.614748820076308 109550,2020-11-02,MCD,215.8800048828125,216.32000732421875,210.7899932861328,198.7599639892578,2983200.0,0.0,-1.1180705047360675,220.1416020025908,199.07490495541703,46.39498411224108,-133.5179841368839,41.09405818471457,208.07550862630208,203.56031951904296,37.130001068115234,25.614748820076308 109551,2020-11-02,MMM,162.19000244140625,163.4199981689453,160.92999267578125,143.86990356445312,2116600.0,0.0,-0.7573490898375042,154.34026659369854,139.39840833305928,49.64988258607749,-36.32780974957606,18.00187043083303,145.1834681193034,145.30600357055664,37.130001068115234,25.614748820076308 109552,2020-11-02,MRK,72.94847106933594,73.3396987915039,72.17557525634766,66.52584838867188,8145475.0,0.0,-1.2983009299771737,71.22657976032826,65.4371302616444,41.94002166522689,-143.32216337736133,28.835718812639634,69.3440658569336,71.11755905151367,37.130001068115234,25.614748820076308 109553,2020-11-02,MSFT,204.2899932861328,205.27999877929688,200.1199951171875,196.92269897460938,30842200.0,0.0,-1.7433580845867027,219.9571681521792,194.35522808805516,46.1618095175403,-113.39138804863538,35.55495767545389,205.4249038696289,205.96391576131185,37.130001068115234,25.614748820076308 109554,2020-11-02,NKE,122.37000274658203,124.0999984741211,121.0999984741211,118.81202697753906,4740400.0,0.0,0.2384698193991568,129.84144321609872,117.78635906051262,53.25441735237381,-110.02764635011121,24.698279426169886,123.00282491048178,115.74870223999024,37.130001068115234,25.614748820076308 109555,2020-11-02,PG,138.50999450683594,140.0,137.44000244140625,128.5653839111328,6682800.0,0.0,0.0505786893951381,134.96462185927402,127.02455965928065,52.62406239497683,-45.056675055684394,17.310110136576608,129.7888219197591,128.2437951405843,37.130001068115234,25.614748820076308 109556,2020-11-02,TRV,123.06999969482422,124.30999755859375,120.41999816894531,115.88284301757812,1765700.0,0.0,2.6038025429110405,119.86105819055302,100.87743057897822,57.818216854978594,109.37219971276313,18.15283752441343,107.45721181233723,107.17575823465982,37.130001068115234,25.614748820076308 109557,2020-11-02,UNH,312.6400146484375,312.6400146484375,307.3599853515625,299.3182067871094,4519000.0,0.0,-0.6304362469875286,324.04238476702164,292.127250242744,49.79208515613117,-33.85493936291711,14.054906061461859,302.69817708333335,300.67675018310547,37.130001068115234,25.614748820076308 109558,2020-11-02,V,184.50999450683594,186.9199981689453,183.88999938964844,180.9102325439453,8057100.0,0.0,-4.569360719227149,208.04641139742185,176.7760831094141,41.27423092838739,-169.15616017451907,34.885684996184644,193.45367940266928,196.75127944946288,37.130001068115234,25.614748820076308 109559,2020-11-02,VZ,57.66999816894531,58.209999084472656,57.0,48.75263977050781,16086400.0,0.0,-0.3805523029347526,50.63951300164668,47.324199690614066,48.961174155878965,-57.77811813762441,23.67797774730954,49.20103149414062,49.4964246114095,37.130001068115234,25.614748820076308 109560,2020-11-02,WBA,34.529998779296875,35.810001373291016,34.369998931884766,31.095857620239258,7448100.0,0.0,-0.37571540290309,33.7753174622857,29.51721870104438,46.387017588163616,-73.34500610115512,9.137004741361599,31.432967376708984,32.33021669387817,37.130001068115234,25.614748820076308 109561,2020-11-02,WMT,140.58999633789062,140.80999755859375,139.02999877929688,134.02711486816406,5525200.0,0.0,0.2129617805687758,139.93653267915144,132.32843924467667,52.48583017605478,-39.03372074321871,13.0787734814616,134.91997578938802,132.44732933044435,37.130001068115234,25.614748820076308 109562,2020-11-03,AAPL,109.66000366210938,111.48999786376953,108.7300033569336,108.47920227050781,107624400.0,1.0,-1.2785998396826272,122.05061263385194,105.91187592205627,48.40564012556968,-114.88443490191476,24.253473274276708,113.0492556254069,114.51046816507976,35.54999923706055,20.168348759101807 109563,2020-11-03,AMGN,221.75999450683594,223.0800018310547,218.4600067138672,200.20159912109375,2533600.0,1.0,-6.3127041412976155,228.18459662832623,190.97508812509176,40.897852271916406,-105.06218655296271,38.16469886685802,215.10010833740233,219.01980845133463,35.54999923706055,20.168348759101807 109564,2020-11-03,AXP,94.75,96.8499984741211,94.4000015258789,92.5923080444336,4004300.0,1.0,-2.1669928358036117,107.22217482493912,85.99560624195541,46.84029445204987,-69.26096733218138,13.914291558750383,96.09222768147787,96.68334350585937,35.54999923706055,20.168348759101807 109565,2020-11-03,BA,151.8300018310547,154.82000732421875,150.63999938964844,153.64999389648438,12249800.0,1.0,-4.029153253371362,177.01474849718392,144.78925540906607,45.5609164042248,-85.49768095256032,21.192228772201595,161.0973342895508,165.02016779581706,35.54999923706055,20.168348759101807 109566,2020-11-03,CAT,165.0,169.0,163.07000732421875,157.26658630371094,4843600.0,1.0,2.4556091449501025,162.10321371824034,141.54014107912292,60.51167415630421,84.53610352416572,14.694565495091046,147.2420389811198,141.3235221862793,35.54999923706055,20.168348759101807 109567,2020-11-03,CRM,235.10000610351562,240.94000244140625,233.27999877929688,237.1300048828125,4151400.0,1.0,-3.661762463341063,274.52271965963,228.80527869242076,49.20655244344651,-109.92281082570281,30.378858341360687,249.93233337402344,243.33816731770833,35.54999923706055,20.168348759101807 109568,2020-11-03,CSCO,36.36000061035156,37.33000183105469,36.29999923706055,33.52301025390625,27342900.0,1.0,-0.9013601655888195,38.208504625131816,32.05910592479494,38.013086814265556,-107.99277197263966,22.905073153391896,35.12841949462891,36.4280148824056,35.54999923706055,20.168348759101807 109569,2020-11-03,CVX,73.16000366210938,73.30000305175781,71.05000305175781,63.04544448852539,8608000.0,1.0,-1.229222366359643,66.95247884061095,59.55848421786073,44.13125959270389,2.0175880075398487,11.713757095781533,63.26221987406413,68.06791133880616,35.54999923706055,20.168348759101807 109570,2020-11-03,DIS,121.61000061035156,125.06999969482422,121.37000274658203,124.0199966430664,8144900.0,1.0,-1.2089693569556346,130.0972466037746,118.9197532131199,49.22014024283448,-25.630809796957074,5.345800488648769,124.18566665649413,127.62516644795735,35.54999923706055,20.168348759101807 109571,2020-11-03,GS,193.94000244140625,199.0,193.22000122070312,184.19778442382812,4545500.0,1.0,-2.477751928999112,203.06616539163477,173.91531043844336,48.352392785017884,-47.23233077864756,4.471056951174295,186.9062016805013,187.94353612263998,35.54999923706055,20.168348759101807 109572,2020-11-03,HD,274.8500061035156,279.5299987792969,273.7200012207031,258.1749572753906,3037500.0,1.0,-1.8007061522685035,274.683303446036,248.26403694703038,51.272748669711795,-20.81219582485438,20.789343624736663,259.2803995768229,259.96800842285154,35.54999923706055,20.168348759101807 109573,2020-11-03,HON,175.52999877929688,180.38999938964844,174.25,169.0998992919922,3719800.0,1.0,0.9933483168692021,170.61519263386785,153.80069329142512,58.743313226900916,121.82793604588528,17.38601815290801,159.64894002278646,157.16115849812826,35.54999923706055,20.168348759101807 109574,2020-11-03,IBM,108.98661804199219,110.56405639648438,108.63288879394531,94.02349090576172,4397698.0,1.0,-2.596946790921791,110.28347512131275,85.6701846992439,44.425652748463555,-67.48775434884101,15.995613673232567,98.42295405069987,100.16269671122232,35.54999923706055,20.168348759101807 109575,2020-11-03,INTC,44.72999954223633,45.459999084472656,44.70000076293945,40.92598342895508,34349500.0,1.0,-1.7526550329480912,53.73389304632933,38.068980183651135,37.17975564930855,-124.30461563821336,33.83734289750749,46.0719233194987,45.66661726633708,35.54999923706055,20.168348759101807 109576,2020-11-03,JNJ,140.02000427246094,140.9600067138672,137.77999877929688,127.89431762695312,6363000.0,1.0,-2.3364274438259827,141.90241863956788,125.09841601619381,40.592944294714776,-145.81996461949967,22.97171538919973,134.12095845540364,136.01870651245116,35.54999923706055,20.168348759101807 109577,2020-11-03,JPM,103.0199966430664,104.73999786376953,102.69000244140625,94.9596176147461,17482600.0,1.0,0.4406748047280473,95.9030754362101,88.81773373737387,55.105918805507464,123.05303238463966,13.584705557610066,90.70056838989258,90.90354042053222,35.54999923706055,20.168348759101807 109578,2020-11-03,KO,49.220001220703125,49.959999084472656,49.0,45.05126190185547,15285100.0,1.0,-0.20033318973082714,47.10722161558266,43.73019217225914,51.11639029098536,-8.32617027264799,8.413817507955812,45.191548665364586,44.95550085703532,35.54999923706055,20.168348759101807 109579,2020-11-03,MCD,215.58999633789062,218.10000610351562,213.9499969482422,202.72470092773438,2615000.0,1.0,-1.2764844526045636,220.2417892373074,198.2930496298801,50.39535903522974,-90.9878776779601,32.76930723536373,208.08766530354816,203.77643559773762,35.54999923706055,20.168348759101807 109580,2020-11-03,MMM,164.86000061035156,166.8300018310547,163.74000549316406,146.1391143798828,1896900.0,1.0,-0.5827273071719503,154.2990777462605,139.72920747102464,51.81092507385695,10.808176034649623,4.070193129110375,145.27676747639973,145.38732681274413,35.54999923706055,20.168348759101807 109581,2020-11-03,MRK,73.9217529296875,74.6469497680664,73.24427795410156,66.70796203613281,7693578.0,1.0,-1.2557893519244914,71.17498659534832,65.25370374278646,42.47457485237067,-99.68438234000948,13.953211587151138,69.17004089355468,71.06833216349284,35.54999923706055,20.168348759101807 109582,2020-11-03,MSFT,203.88999938964844,208.1199951171875,203.1199951171875,200.9131317138672,27512000.0,1.0,-1.8007962125896029,219.92818472618345,194.43481881385563,48.41375014980317,-69.60319277968175,25.85353122298148,205.39278564453124,205.94253946940105,35.54999923706055,20.168348759101807 109583,2020-11-03,NKE,124.01000213623047,125.5,123.19000244140625,120.94771575927734,3490900.0,1.0,0.17015915941210835,129.82699369299223,117.50375352990815,55.49177377172737,-79.31570089999464,16.43059720880526,123.2526351928711,116.06279335021972,35.54999923706055,20.168348759101807 109584,2020-11-03,PG,139.32000732421875,142.66000366210938,139.32000732421875,131.09027099609375,6244200.0,1.0,0.15137044599998717,134.9483282013535,127.26186466974025,56.60252724457694,19.15175880652935,2.0695775689659173,129.91326446533202,128.36540565490722,35.54999923706055,20.168348759101807 109585,2020-11-03,TRV,125.5,127.51000213623047,125.11000061035156,118.14588928222656,1546200.0,1.0,2.8456063735369668,120.70761337864414,101.41582183253749,59.60380003634165,141.25652184222628,27.661529667294616,107.98993123372396,107.30216128031412,35.54999923706055,20.168348759101807 109586,2020-11-03,UNH,317.4700012207031,326.44000244140625,315.0199890136719,308.18939208984375,4043900.0,1.0,-0.15399193621897211,324.0763181960256,292.7550630295603,53.389358607867365,31.17208099571573,7.135986657558971,303.56419677734374,300.7336466471354,35.54999923706055,20.168348759101807 109587,2020-11-03,V,186.8300018310547,189.52999877929688,185.16000366210938,184.43557739257812,6467900.0,1.0,-4.398038429974406,207.73040334354573,175.90619333614177,44.018782967913126,-120.39231883407759,24.886182708392273,193.054790242513,196.61821365356445,35.54999923706055,20.168348759101807 109588,2020-11-03,VZ,57.810001373291016,58.380001068115234,57.5099983215332,48.794891357421875,10693500.0,1.0,-0.33262421848352375,50.55922526117067,47.31293202642699,49.19238852658791,-35.68647533265998,19.8029834289043,49.16048062642415,49.487714258829754,35.54999923706055,20.168348759101807 109589,2020-11-03,WBA,36.369998931884766,37.619998931884766,36.31999969482422,32.4686279296875,7857100.0,1.0,-0.23957768550350877,33.85820504869484,29.557706435069804,50.43571788648133,65.54077690944547,10.587940103563403,31.480753580729168,32.25777107874553,35.54999923706055,20.168348759101807 109590,2020-11-03,WMT,141.64999389648438,144.16000366210938,141.57000732421875,136.299072265625,5137700.0,1.0,0.2948396387725154,139.9342374031971,132.53597591467397,55.205696991528995,37.94631187840534,6.608122123809748,135.0622126261393,132.6293409983317,35.54999923706055,20.168348759101807 109591,2020-11-04,AAPL,114.13999938964844,115.58999633789062,112.3499984741211,112.90911102294922,138235500.0,2.0,-1.052667780038334,122.04757551686018,105.90214295848162,51.5969707686882,-26.062136519190535,6.374131323523795,113.30562108357748,114.60173505147299,29.56999969482422,96.31037927955342 109592,2020-11-04,AMGN,226.2899932861328,235.97999572753906,225.10000610351562,209.5447998046875,3810000.0,2.0,-5.397951209844138,222.8188776551467,193.85352377307595,46.805898556260004,-37.40088205764822,6.069731012360654,214.7283203125,218.9779790242513,29.56999969482422,96.31037927955342 109593,2020-11-04,AXP,94.0,97.81999969482422,92.86000061035156,92.69808197021484,4545500.0,2.0,-2.018545723800628,106.98246248557054,85.60547315285719,46.9577281900622,-71.68608321203237,19.18221459632701,96.13189290364583,96.5802843729655,29.56999969482422,96.31037927955342 109594,2020-11-04,BA,153.1699981689453,155.39999389648438,151.1699981689453,151.6300048828125,11344700.0,2.0,-4.0327338786936195,176.77727150702583,143.72873282647026,44.763913460030366,-87.21076729401143,19.75737405189533,161.11233469645182,164.54516779581706,29.56999969482422,96.31037927955342 109595,2020-11-04,CAT,159.17999267578125,162.3800048828125,155.22999572753906,145.58111572265625,9081700.0,2.0,1.819834501262875,161.98087253103478,141.79374599923864,52.01696739220099,-1.0277607995480467,4.5658564035575,147.60862681070964,141.53555755615236,29.56999969482422,96.31037927955342 109596,2020-11-04,CRM,246.02000427246094,252.8800048828125,243.24000549316406,250.74000549316406,6505400.0,2.0,-2.7566497337628846,273.7240538792263,228.67994392350806,54.08444531760092,-13.910751669612008,7.015473683029036,250.42400004069012,244.317333984375,29.56999969482422,96.31037927955342 109597,2020-11-04,CSCO,37.029998779296875,37.29999923706055,36.5,33.42247009277344,30121900.0,2.0,-0.8804462339191872,38.14115473449948,31.86781323730227,37.690925997811874,-96.48647938150833,22.905073153391903,35.08698374430339,36.272818374633786,29.56999969482422,96.31037927955342 109598,2020-11-04,CVX,70.77999877929688,73.58999633789062,69.88999938964844,63.071815490722656,10925700.0,2.0,-1.0837756902762905,66.78858247658421,59.545742550881606,44.17605000525731,-10.219833665043723,17.28487855838643,63.25694732666015,67.82512200673422,29.56999969482422,96.31037927955342 109599,2020-11-04,DIS,123.58000183105469,126.86000061035156,123.41000366210938,125.06999969482422,7483000.0,2.0,-0.9704556974081271,130.1584685476563,119.07453087250971,50.24693198539812,31.726751381113637,2.817675069398189,124.24533335367839,127.53483301798502,29.56999969482422,96.31037927955342 109600,2020-11-04,GS,196.25,200.82000732421875,194.89999389648438,184.1419219970703,3868500.0,2.0,-2.2297741825153707,202.91838355615624,173.5298433725547,48.318454091504904,-39.72208247442032,0.043209391197025035,187.27069396972655,187.75865478515624,29.56999969482422,96.31037927955342 109601,2020-11-04,HD,276.760009765625,287.0400085449219,276.010009765625,263.1546936035156,3525300.0,2.0,-1.1605307283891761,274.6782644843896,248.26256040574708,54.00418297833283,30.527616270888807,3.053465755973574,259.7820994059245,260.11138610839845,29.56999969482422,96.31037927955342 109602,2020-11-04,HON,176.44000244140625,182.42999267578125,173.27999877929688,168.81683349609375,4318600.0,2.0,1.5243650960618709,171.4628010581475,153.64756576314156,58.515077011861614,119.16932584093573,21.641194805751418,160.28177235921223,157.46831487019855,29.56999969482422,96.31037927955342 109603,2020-11-04,IBM,107.39006042480469,108.90057373046875,106.2715072631836,92.1621322631836,6066905.0,2.0,-2.562193310432079,109.87666922794432,85.07465447200684,42.58227548000905,-87.89936762751725,22.60540388167869,98.23269983927409,99.95885276794434,29.56999969482422,96.31037927955342 109604,2020-11-04,INTC,45.11000061035156,46.150001525878906,44.779998779296875,41.70161437988281,34748200.0,2.0,-1.7304368315710477,53.56167206229011,37.60518355904778,39.46998378745204,-104.1902057666596,25.98784295930287,45.97702242533366,45.62874806722005,29.56999969482422,96.31037927955342 109605,2020-11-04,JNJ,139.49000549316406,142.5399932861328,138.6999969482422,128.7253875732422,10263500.0,2.0,-2.300508560102543,141.64016197884132,124.57760688102196,41.98838504539184,-107.99141239703485,14.331525304040685,133.9658228556315,135.91715621948242,29.56999969482422,96.31037927955342 109606,2020-11-04,JPM,101.0,102.06999969482422,98.93000030517578,92.05782318115234,18886500.0,2.0,0.41826245987684274,95.9112160028075,88.85734249938976,51.46190755701541,36.127440466021184,4.141408015152556,90.95654373168945,90.86351140340169,29.56999969482422,96.31037927955342 109607,2020-11-04,KO,49.43000030517578,50.209999084472656,49.08000183105469,44.886940002441406,12930800.0,2.0,-0.18706387435491934,47.10465905992901,43.697150632453805,50.479607481218,-5.356941493894684,4.879865538722042,45.220760854085285,44.98022295633952,29.56999969482422,96.31037927955342 109608,2020-11-04,MCD,215.0,219.47000122070312,213.3000030517578,200.91998291015625,3360800.0,2.0,-1.5300172228199642,220.23723267945581,197.21198301878638,48.68453810400104,-95.69653418661561,26.62267783069977,208.084548441569,203.9488380432129,29.56999969482422,96.31037927955342 109609,2020-11-04,MMM,162.75,165.3000030517578,159.89999389648438,141.41526794433594,3140900.0,2.0,-0.8161056568403353,154.43798820098803,139.03138130584793,47.427281522591095,-48.81520869189889,16.00726057167438,145.2958979288737,145.36162796020508,29.56999969482422,96.31037927955342 109610,2020-11-04,MRK,76.27862548828125,79.09351348876953,75.8969497680664,69.91674041748047,14731422.0,2.0,-0.9522006452295528,71.25114213249607,65.22784804084377,50.74103902614894,49.42380089795523,19.752339843429024,69.11193618774413,71.07258491516113,29.56999969482422,96.31037927955342 109611,2020-11-04,MSFT,214.02000427246094,218.32000732421875,212.4199981689453,210.60691833496094,42311800.0,2.0,-1.0519821811360544,220.2551628034914,194.74630661789533,53.320453766222464,56.22634933355417,1.2734152770712646,205.90537668863934,206.1615328470866,29.56999969482422,96.31037927955342 109612,2020-11-04,NKE,125.33000183105469,128.92999267578125,125.26000213623047,123.61731719970703,5061800.0,2.0,0.3276599349048297,129.5730334986123,117.49366572013771,58.085873877086705,3.9455870224517664,0.7953706539777959,123.26007766723633,116.42605934143066,29.56999969482422,96.31037927955342 109613,2020-11-04,PG,140.4600067138672,143.0,140.27000427246094,130.55189514160156,5820600.0,2.0,0.18566596553432646,134.9485575488721,127.32818347895994,55.57311502747616,23.107100627354992,0.28935122564272364,130.070534769694,128.49142888387044,29.56999969482422,96.31037927955342 109614,2020-11-04,TRV,122.69999694824219,127.11000061035156,122.51000213623047,115.39655303955078,2424100.0,2.0,2.7833049864516397,121.08207657517683,101.93909423170793,56.59304188205221,107.56347723013855,15.960760701173449,108.48586781819661,107.37036679585775,29.56999969482422,96.31037927955342 109615,2020-11-04,UNH,345.2300109863281,360.44000244140625,341.1400146484375,340.03924560546875,10344900.0,2.0,2.761774592680581,331.0340884404813,288.80772979682337,63.18575252233185,235.50524845710748,37.646995952357194,305.5596496582031,301.3778849283854,29.56999969482422,96.31037927955342 109616,2020-11-04,V,192.88999938964844,196.8800048828125,191.52999877929688,189.94886779785156,8102700.0,2.0,-3.7738848270910808,207.03640124003482,175.76781323750424,47.953948989933096,-37.95257916790292,2.1009661429685442,193.00909118652345,196.56106541951496,29.56999969482422,96.31037927955342 109617,2020-11-04,VZ,57.189998626708984,57.849998474121094,56.58000183105469,48.347076416015625,20785700.0,2.0,-0.32700626481216943,50.44715909969296,47.27612085330997,46.86462884358026,-79.71241363955751,32.221305298214915,49.130362319946286,49.47822869618734,29.56999969482422,96.31037927955342 109618,2020-11-04,WBA,36.849998474121094,37.68000030517578,36.22999954223633,31.53896713256836,8564500.0,2.0,-0.20434782593779843,33.85128121555137,29.548122356531152,47.90149600527471,36.25328278140217,9.535667463138466,31.51666571299235,32.184290472666426,29.56999969482422,96.31037927955342 109619,2020-11-04,WMT,141.57000732421875,144.38999938964844,141.33999633789062,135.5162811279297,5975800.0,2.0,0.29318408491346304,139.91161509115577,132.66074056069968,54.10185821015775,25.990622780596937,5.263070781079413,135.25217895507814,132.8249257405599,29.56999969482422,96.31037927955342 109620,2020-11-05,AAPL,117.94999694824219,119.62000274658203,116.87000274658203,116.91670227050781,126387100.0,3.0,-0.5439653798845541,122.3347062899154,106.013805978151,54.24556060333282,73.95537029480805,7.596531300284146,113.65955759684245,114.70028724670411,27.579999923706055,18.20177388187494 109621,2020-11-05,AMGN,233.77000427246094,233.8300018310547,230.0,211.0368194580078,2070300.0,3.0,-4.50072781587815,221.72491862262595,194.2087590507139,47.67005628195184,-26.001067803211388,6.069731012360643,214.47510426839193,218.8545300801595,27.579999923706055,18.20177388187494 109622,2020-11-05,AXP,97.20999908447266,98.31999969482422,96.83999633789062,94.3424072265625,4197300.0,3.0,-1.7480663908269634,106.28511279483337,85.5383529339264,48.77744544383457,-40.321383228129626,16.703620481465865,96.2298807779948,96.529847462972,27.579999923706055,18.20177388187494 109623,2020-11-05,BA,152.47999572753906,157.6300048828125,152.10000610351562,157.08999633789062,12328300.0,3.0,-3.5540272567753277,175.8713455748338,143.54365839245133,47.339740411284495,-65.00407873264159,14.20021484644301,161.48033447265624,164.23933436075848,27.579999923706055,18.20177388187494 109624,2020-11-05,CAT,157.6699981689453,164.9600067138672,157.60000610351562,152.95252990722656,4821600.0,3.0,1.8890146498353033,161.94899740678514,142.51784829633985,56.043746076937616,35.99543222642456,1.266632363157875,148.1973149617513,141.86982803344728,27.579999923706055,18.20177388187494 109625,2020-11-05,CRM,258.1099853515625,260.9200134277344,255.44000244140625,260.2200012207031,8961700.0,3.0,-1.2598620416257234,273.7240538792263,228.67994392350806,57.05610615918274,67.69877592605201,5.211027438531497,251.1796666463216,245.44400075276693,27.579999923706055,18.20177388187494 109626,2020-11-05,CSCO,37.02000045776367,37.29999923706055,36.90999984741211,34.02566146850586,23149700.0,3.0,-0.8059092690606846,37.98474318443019,31.790257959978987,40.80455369876644,-73.51026379716788,22.905073153391903,35.078634134928386,36.11394049326579,27.579999923706055,18.20177388187494 109627,2020-11-05,CVX,71.9000015258789,72.97000122070312,71.76000213623047,63.39697265625,10627700.0,3.0,-0.9315325583139185,66.38343200103627,59.68022041900768,44.74112768264626,16.67912336858413,17.284878558386435,63.266907119750975,67.57186959584554,27.579999923706055,18.20177388187494 109628,2020-11-05,DIS,126.77999877929688,128.6199951171875,125.80000305175781,126.95999908447266,7654800.0,3.0,-0.6217575148572649,130.39761150259767,119.22238819222656,52.05224898305769,96.64336622941919,10.136836524940096,124.39433339436849,127.45433311462402,27.579999923706055,18.20177388187494 109629,2020-11-05,GS,199.64999389648438,204.1199951171875,199.05999755859375,188.8788299560547,2892800.0,3.0,-1.6322060917329395,202.47532301447734,173.50573319890157,51.31597376298793,6.385901185120826,7.551310517842536,187.5142069498698,187.63622589111327,27.579999923706055,18.20177388187494 109630,2020-11-05,HD,288.3500061035156,289.0,284.0799865722656,266.06805419921875,2516600.0,3.0,-0.4133385313519966,274.8178306448012,248.2467888009996,55.513425266644305,75.76355545467358,1.0018844845728208,260.40728251139325,260.20054321289064,27.579999923706055,18.20177388187494 109631,2020-11-05,HON,180.38999938964844,184.3800048828125,180.22000122070312,172.94027709960938,4585100.0,3.0,2.2519678732475654,173.0423095879231,152.96446226266283,60.809646531932785,173.50954745391235,25.559048749333265,161.05299682617186,157.84747848510742,27.579999923706055,18.20177388187494 109632,2020-11-05,IBM,108.31739807128906,110.21988677978516,108.04015350341797,94.52590942382812,5127701.0,3.0,-2.3172025956900626,108.14358375003843,85.43066322872133,45.55035279112027,-60.17269705199613,17.102435332169897,98.14155349731445,99.79509137471517,27.579999923706055,18.20177388187494 109633,2020-11-05,INTC,46.150001525878906,46.380001068115234,45.529998779296875,41.986549377441406,31103200.0,3.0,-1.6705794736319817,53.23872276417483,37.25673278697263,40.29714121390636,-89.00559182082806,23.408844919135817,45.881277592976886,45.58041947682698,27.579999923706055,18.20177388187494 109634,2020-11-05,JNJ,140.5500030517578,141.8300018310547,139.25999450683594,129.0578155517578,8016200.0,3.0,-2.2196318915475786,141.1402099789502,124.23447111235842,42.54681757771044,-98.37228343759432,14.331525304040685,133.81468912760417,135.78002014160157,27.579999923706055,18.20177388187494 109635,2020-11-05,JPM,101.05999755859375,105.0999984741211,101.0,95.82278442382812,17837400.0,3.0,0.696275195265244,96.32652883572597,88.67802820162755,55.418767307084394,119.88074944348031,8.199741976340913,91.3404441833496,90.89957593282064,27.579999923706055,18.20177388187494 109636,2020-11-05,KO,49.7599983215332,50.209999084472656,49.34000015258789,45.133419036865234,12452400.0,3.0,-0.1548737598544605,47.03243660215197,43.676257092916394,51.41869936180056,8.051176779679158,4.8798655387220435,45.243278630574544,45.00150667826335,27.579999923706055,18.20177388187494 109637,2020-11-05,MCD,216.07000732421875,218.1999969482422,214.67999267578125,202.26649475097656,3622000.0,3.0,-1.6038038649139708,220.08190500091519,196.47991903472933,49.99478573570129,-89.11303475826601,26.622677830699782,208.09047088623046,204.12787857055665,27.579999923706055,18.20177388187494 109638,2020-11-05,MMM,162.16000366210938,164.41000366210938,162.02000427246094,144.09945678710938,2178500.0,3.0,-0.7755282663382843,154.29792039595608,138.77323133744235,49.918062612981764,-28.315277696835054,16.007260571674372,145.37771759033203,145.36783243815105,27.579999923706055,18.20177388187494 109639,2020-11-05,MRK,78.30152893066406,79.1030502319336,76.75572204589844,69.7779769897461,9277210.0,3.0,-0.7145644032196969,71.24839840725977,65.22885760470311,50.41692720076321,63.785272678521,19.806721458137684,69.03417358398437,71.04912618001302,27.579999923706055,18.20177388187494 109640,2020-11-05,MSFT,222.0399932861328,224.1199951171875,221.14999389648438,217.32252502441406,36080100.0,3.0,0.08240179230821809,221.53589113467314,194.70260984188934,56.29937211443745,141.802019973201,12.709854041501226,206.5574701944987,206.39843521118163,27.579999923706055,18.20177388187494 109641,2020-11-05,NKE,129.19000244140625,130.41000366210938,128.4600067138672,125.90833282470703,3940000.0,3.0,0.6300830432264348,129.57174106378093,117.49398617010579,60.14793779957536,71.14438316571612,7.132815996264781,123.42025451660156,116.82589492797851,27.579999923706055,18.20177388187494 109642,2020-11-05,PG,142.44000244140625,143.52999877929688,141.77999877929688,132.16708374023438,5673100.0,3.0,0.3392667768492288,135.04130534966504,127.37580585638966,57.946750267386626,56.723280898914616,2.5430580737261543,130.26287358601888,128.61006151835124,27.579999923706055,18.20177388187494 109643,2020-11-05,TRV,124.02999877929688,128.5500030517578,123.63999938964844,119.24000549316406,1363000.0,3.0,3.009374978778993,122.09006004057599,102.04299354829121,59.548047579470655,123.52683672247989,20.286308477167804,109.0996327718099,107.5190273284912,27.579999923706055,18.20177388187494 109644,2020-11-05,UNH,358.07000732421875,360.9800109863281,349.67999267578125,339.8857421875,4786500.0,3.0,5.0024885567077035,336.45051021727625,286.4592889770597,63.119610215649494,243.86890742562494,37.99288440689955,307.5333628336588,301.9125935872396,27.579999923706055,18.20177388187494 109645,2020-11-05,V,198.36000061035156,200.99000549316406,197.2899932861328,193.54278564453125,7132100.0,3.0,-2.9551740584064135,206.42700864393217,175.8542764512827,50.30940736267157,15.825939286943727,7.9390019180255065,193.0782923380534,196.5480079650879,27.579999923706055,18.20177388187494 109646,2020-11-05,VZ,58.0099983215332,58.970001220703125,57.79999923706055,49.13285827636719,20156400.0,3.0,-0.2561947137901939,50.31531073565072,47.32009537702017,51.067662523065145,2.5325604662347487,10.244561378082391,49.1186336517334,49.48058535257975,27.579999923706055,18.20177388187494 109647,2020-11-05,WBA,36.31999969482422,37.59000015258789,36.06999969482422,32.60763931274414,6102700.0,3.0,-0.08916713155248956,33.89839403847217,29.540976116862307,50.83894840009908,55.896778053743354,7.590159203793922,31.589069112141928,32.12905054092407,27.579999923706055,18.20177388187494 109648,2020-11-05,WMT,144.0,144.22999572753906,142.94000244140625,136.95774841308594,4734200.0,3.0,0.4035347126441593,139.9669056463394,132.8068721246567,55.78594416189695,53.66058520219239,5.263070781079402,135.4676030476888,133.01775690714518,27.579999923706055,18.20177388187494 109649,2020-11-06,AAPL,118.31999969482422,119.19999694824219,116.12999725341797,116.78385925292969,114457900.0,4.0,-0.1498074964952707,122.50772798881826,106.02984296455088,54.14396596250335,57.72398991276802,4.892459919324303,113.87613525390626,114.76388384501139,24.860000610351562,13.72235535160469 109650,2020-11-06,AMGN,232.66000366210938,233.2100067138672,230.0399932861328,210.76388549804688,2028500.0,4.0,-3.7682571784842764,221.12707763884376,194.34899047639064,47.5239568853271,-25.889351165166644,6.069731012360656,214.10665181477864,218.74551035563152,24.860000610351562,13.72235535160469 109651,2020-11-06,AXP,98.5199966430664,98.63999938964844,96.2699966430664,92.9769515991211,3126300.0,4.0,-1.6251566342380528,105.44973010919836,85.44579677678797,47.38107756310912,-50.95802363277658,18.76244403029869,96.25649770100911,96.47676264444986,24.860000610351562,13.72235535160469 109652,2020-11-06,BA,156.3300018310547,158.47000122070312,154.52000427246094,157.74000549316406,8995600.0,4.0,-3.0866178938058226,175.004079161066,143.4519251724301,47.6404453032443,-54.07656923602604,12.10556311591276,161.53733469645184,163.9561678568522,24.860000610351562,13.72235535160469 109653,2020-11-06,CAT,163.94000244140625,165.5399932861328,160.75999450683594,151.26438903808594,2983000.0,4.0,1.7870218803827527,161.9276010707645,142.8501287265988,54.95122808430856,39.203330242692836,2.572523834172682,148.70580546061197,142.20548095703126,24.860000610351562,13.72235535160469 109654,2020-11-06,CRM,260.0,261.75,254.49000549316406,260.1499938964844,3798600.0,4.0,-0.07839235950004309,272.76832372151057,229.0526723722394,57.027910291887,62.59972629027318,3.714364786058734,251.75999959309897,246.5275006612142,24.860000610351562,13.72235535160469 109655,2020-11-06,CSCO,37.560001373291016,37.599998474121094,37.08000183105469,34.299842834472656,19475300.0,4.0,-0.7164551931079757,37.802038660143005,31.760929784681217,42.163564699205374,-56.37879936591069,16.699523982697244,35.06131248474121,36.04083251953125,24.860000610351562,13.72235535160469 109656,2020-11-06,CVX,72.5,73.2699966430664,70.83000183105469,62.52695083618164,8366900.0,4.0,-0.8710414456045399,66.12824823036641,59.68494604453594,43.5217069318446,-9.930228112624496,21.805291202044724,63.24698715209961,67.31711146036784,24.860000610351562,13.72235535160469 109657,2020-11-06,DIS,126.26000213623047,128.0399932861328,124.61000061035156,127.45999908447266,6259700.0,4.0,-0.3015893374757326,130.6461795083393,119.22181975923883,52.523705901590674,76.77754619011931,4.451092971516549,124.50966669718424,127.39599965413412,24.860000610351562,13.72235535160469 109658,2020-11-06,GS,204.33999633789062,204.38999938964844,200.4199981689453,187.2967529296875,2475100.0,4.0,-1.2716308991579126,201.97998877662792,173.41663750511037,50.30784001827444,3.1241799116289175,8.161074129872741,187.70994822184244,187.54508845011392,24.860000610351562,13.72235535160469 109659,2020-11-06,HD,286.7300109863281,286.7799987792969,282.8500061035156,264.5694580078125,2839100.0,4.0,0.057232736315427246,274.64368612473146,248.26455209548334,54.560772187712125,52.306357789738705,1.5958042761982225,260.8940887451172,260.26348876953125,24.860000610351562,13.72235535160469 109660,2020-11-06,HON,183.52999877929688,186.0,182.8800048828125,173.8744354248047,3080300.0,4.0,2.8708833300525214,174.61649481107344,152.3234832162703,61.31115740829052,187.57187076793724,28.723838133621875,161.76949208577474,158.24520009358724,24.860000610351562,13.72235535160469 109661,2020-11-06,IBM,110.01911926269531,110.03823852539062,108.4034423828125,93.9246597290039,5490663.0,4.0,-2.146814374944398,106.91054273315835,85.53123812011314,44.93909397253458,-58.72182268047128,17.102435332169904,98.00675557454427,99.64423332214355,24.860000610351562,13.72235535160469 109662,2020-11-06,INTC,45.540000915527344,45.79999923706055,44.900001525878906,41.71999740600586,36233700.0,4.0,-1.6259081456331899,52.93633868281722,36.91124928410173,39.771190158441385,-91.56440390965552,27.739924493843976,45.75292256673177,45.53722966512044,24.860000610351562,13.72235535160469 109663,2020-11-06,JNJ,140.39999389648438,143.19000244140625,139.64999389648438,131.35716247558594,5942500.0,4.0,-1.947548343724236,140.13508893022768,124.4343690775848,46.24911707425344,-64.887503955456,6.940998447976518,133.70972696940103,135.7065856933594,24.860000610351562,13.72235535160469 109664,2020-11-06,JPM,105.02999877929688,105.0999984741211,102.38999938964844,94.54637145996094,12552800.0,4.0,0.8043345641041952,96.51227212588687,88.65390295345883,53.878357573232336,119.79543286227641,8.199741976340915,91.65723241170248,90.92301025390626,24.860000610351562,13.72235535160469 109665,2020-11-06,KO,49.650001525878906,49.9900016784668,49.25,45.142555236816406,9294900.0,4.0,-0.12715982787246816,46.9003642978989,43.684175878492695,51.45400030624402,-6.66351305924934,6.13848428914899,45.26549224853515,45.02369734446208,24.860000610351562,13.72235535160469 109666,2020-11-06,MCD,216.0,217.88999938964844,214.25,202.50027465820312,3916100.0,4.0,-1.6246878356087393,219.9302994192791,195.85821529019358,50.223058245296485,-90.62658173680909,27.82112496080858,208.03997599283855,204.30353342692058,24.860000610351562,13.72235535160469 109667,2020-11-06,MMM,163.66000366210938,164.3000030517578,161.57000732421875,143.9405517578125,1685000.0,4.0,-0.7475751192354494,153.97298409564667,138.54366629497832,49.7736442567119,-35.242419687661716,17.38387813628123,145.45865631103516,145.348055267334,24.860000610351562,13.72235535160469 109668,2020-11-06,MRK,75.81106567382812,77.42366027832031,75.81106567382812,69.69124603271484,6945515.0,4.0,-0.5271576870695185,71.24839840725977,65.22885760470311,50.20955798032917,27.58790399366545,11.785462867264815,68.95988006591797,71.01188112894694,24.860000610351562,13.72235535160469 109669,2020-11-06,MSFT,222.25999450683594,224.36000061035156,218.02999877929688,217.7410430908203,25231900.0,4.0,1.0036111694801093,222.57876790936618,194.42959390704007,56.47842806592912,121.13010030237565,5.670983533012845,207.07330576578775,206.65024185180664,24.860000610351562,13.72235535160469 109670,2020-11-06,NKE,129.91000366210938,129.91000366210938,128.35000610351562,125.1317138671875,2954000.0,4.0,0.7978912819870772,129.28061624926454,117.58319066601867,59.127851303350624,53.97611467445767,6.5918126055447415,123.57137044270833,117.19180005391439,24.860000610351562,13.72235535160469 109671,2020-11-06,PG,142.6699981689453,144.07000732421875,142.3800048828125,132.95611572265625,4702300.0,4.0,0.5186857270258827,135.1596528133764,127.35949391513925,59.0523346285367,73.76481216344794,5.45140186347349,130.459974416097,128.7369213104248,24.860000610351562,13.72235535160469 109672,2020-11-06,TRV,127.83999633789062,129.0800018310547,126.56999969482422,118.76306915283203,1044200.0,4.0,3.1141542677978293,122.87493695146644,102.3026700126449,59.032166203922735,124.77860169630476,21.86850516439899,109.68846028645834,107.65339647928873,24.860000610351562,13.72235535160469 109673,2020-11-06,UNH,350.3599853515625,352.0,344.57000732421875,333.23004150390625,2994900.0,4.0,6.170086182747639,339.21051735116856,285.58092857168305,60.28889307768083,182.9135009901451,30.661131533204895,308.9706532796224,302.34831085205076,24.860000610351562,13.72235535160469 109674,2020-11-06,V,197.35000610351562,199.67999267578125,195.42999267578125,194.35560607910156,6180500.0,4.0,-2.2152164236774183,205.18682909481507,176.2943934393646,50.83004692850971,5.516003549088448,3.0374621651021583,193.1181172688802,196.5625343322754,24.860000610351562,13.72235535160469 109675,2020-11-06,VZ,58.08000183105469,58.75,58.0099983215332,49.45393753051758,11986200.0,4.0,-0.17218282062091106,50.184174195670955,47.383637388801695,52.65082353004939,12.523920668173869,10.2445613780824,49.11203435262044,49.48940811157227,24.860000610351562,13.72235535160469 109676,2020-11-06,WBA,37.689998626708984,38.16999816894531,37.16999816894531,32.416500091552734,6370700.0,4.0,-0.013157270330815152,33.961149400705615,29.56249867058344,50.31406414147555,93.93377754263504,13.540744016592186,31.643516731262206,32.08236424128214,24.860000610351562,13.72235535160469 109677,2020-11-06,WMT,144.36000061035156,146.22000122070312,143.5500030517578,139.1533660888672,5399500.0,4.0,0.6605420593599547,140.31647298872392,132.74273416459638,58.20248846227816,106.20349103410642,15.769411713893907,135.73807678222656,133.23922627766927,24.860000610351562,13.72235535160469 109736,2020-11-09,AAPL,120.5,121.98999786376953,116.05000305175781,114.45191192626953,154515300.0,0.0,-0.025311420223061987,121.23318269691487,106.53044492759685,52.36308423629915,57.15894831708265,13.639628215363825,113.9272346496582,114.79029273986816,25.75,311.8861067497796 109737,2020-11-09,AMGN,242.94000244140625,244.8000030517578,234.0,213.79339599609375,2996200.0,0.0,-2.9097707171094385,220.38138136842355,194.68438401243583,49.30790071859149,18.875457189415354,15.477721329564625,213.74183807373046,218.6740946451823,25.75,311.8861067497796 109738,2020-11-09,AXP,110.54000091552734,119.80999755859375,110.19000244140625,112.86277770996094,17261700.0,0.0,0.075994193973969,108.30380342105919,83.62640135189004,63.236733007734756,231.40721599865597,40.058398248308,96.86426035563152,96.75526796976725,25.75,311.8861067497796 109739,2020-11-09,BA,179.0,184.4600067138672,172.16000366210938,179.36000061035156,49014400.0,0.0,-0.9605668690961977,177.68359280876047,141.9734109754192,56.23864674837835,171.82695602989295,30.223991607440997,161.9800013224284,163.9775011698405,25.75,311.8861067497796 109740,2020-11-09,CAT,174.02999877929688,176.3699951171875,170.1199951171875,160.20204162597656,5969600.0,0.0,2.399723228929588,162.96494940537463,142.67533227187147,59.29699072743102,136.66489758956308,22.921800756134434,149.45722096761068,142.7011255900065,25.75,311.8861067497796 109741,2020-11-09,CRM,260.95001220703125,270.9200134277344,257.25,259.2799987792969,8777500.0,0.0,0.7787525656888477,271.42310615631436,229.61888908294344,56.667898250316284,89.34306616252998,16.03844683233372,252.18033294677736,247.62450052897137,25.75,311.8861067497796 109742,2020-11-09,CSCO,39.91999816894531,40.22999954223633,38.119998931884766,34.91218185424805,42649500.0,0.0,-0.5893578021873509,37.5382426776968,31.827317090979957,45.07675029739952,24.984386660974728,20.782967538048915,35.04387563069661,35.98125069936116,25.75,311.8861067497796 109743,2020-11-09,CVX,80.0,84.2699966430664,78.26000213623047,69.777099609375,24015200.0,0.0,-0.23536227914609498,67.44909405729315,58.793835782794744,54.26696216719169,370.6070703584409,27.96770000648161,63.407222493489584,67.1755366007487,25.75,311.8861067497796 109744,2020-11-09,DIS,140.25999450683594,147.67999267578125,138.07000732421875,142.58999633789062,35634700.0,0.0,1.159642939520083,135.56122626519578,116.06877251410108,63.69753429710998,476.7519815565068,49.99473274738909,125.06299997965495,127.59699961344401,25.75,311.8861067497796 109745,2020-11-09,GS,214.49000549316406,218.0,209.3699951171875,200.01832580566406,6960500.0,0.0,0.04018887885376898,202.14956940561325,173.32243681997267,57.287814216153265,145.71315803071903,32.24197328256112,188.20193583170573,187.67245229085287,25.75,311.8861067497796 109746,2020-11-09,HD,287.9800109863281,288.4200134277344,269.4700012207031,251.28704833984375,7856400.0,0.0,-0.6343037395815259,274.32245843746375,247.00901281497764,47.14305934855489,-56.99256521217123,24.250537268679704,260.820866394043,260.1221903483073,25.75,311.8861067497796 109747,2020-11-09,HON,204.89999389648438,210.0,193.4199981689453,185.87681579589844,7735200.0,0.0,4.280526827749924,179.4810801218094,149.49987233180386,66.93507415342818,354.34653659144175,57.403264018328294,162.7869908650716,158.82251688639323,25.75,311.8861067497796 109748,2020-11-09,IBM,112.69598388671875,114.47418975830078,110.20076751708984,96.53157806396484,9405841.0,0.0,-1.780894911742834,105.71755293805565,85.90022355120216,48.065091145632046,-19.083338549484946,0.12127473275789498,97.88253377278646,99.53352928161621,25.75,311.8861067497796 109749,2020-11-09,INTC,46.63999938964844,47.349998474121094,45.540000915527344,41.91301345825195,48481700.0,0.0,-1.5569830822568633,52.420342759573984,36.70195338300414,40.35434607298555,-69.89862555289118,11.201812318339584,45.585679880777995,45.492237917582194,25.75,311.8861067497796 109750,2020-11-09,JNJ,148.42999267578125,148.99000549316406,144.9199981689453,134.89385986328125,12351600.0,0.0,-1.4300534836621637,139.056615611266,124.98095000152694,51.24793303328397,34.99163664121855,17.40016776739577,133.6780232747396,135.68842620849608,25.75,311.8861067497796 109751,2020-11-09,JPM,113.16000366210938,118.9000015258789,110.3499984741211,107.34722900390625,47792400.0,0.0,1.9009812860550852,100.92869135976319,85.56531956552978,64.20156306088967,426.1997896751395,43.21862110066345,92.31913299560547,91.15918566385905,25.75,311.8861067497796 109752,2020-11-09,KO,52.5,53.2599983215332,52.06999969482422,47.99078369140625,33442000.0,0.0,0.12321158903650797,47.28792670738166,43.43172241676385,60.67053577894445,275.50470918354495,29.89128636106185,45.3656063079834,45.09230187733968,25.75,311.8861067497796 109753,2020-11-09,MCD,226.7899932861328,227.85000610351562,207.1699981689453,199.37710571289062,7981200.0,0.0,-1.8716766420684792,219.78066609514968,194.80253397809253,47.242595981264735,-86.81923797465697,8.985734247857424,207.82054494222004,204.41876856486002,25.75,311.8861067497796 109754,2020-11-09,MMM,174.1300048828125,175.42999267578125,163.14999389648438,144.30255126953125,4418100.0,0.0,-0.6882776769039651,153.68394699454313,138.3717948877811,50.1137695767541,42.66099805927687,18.104176988875558,145.51075083414713,145.3308115641276,25.75,311.8861067497796 109755,2020-11-09,MRK,80.8969497680664,81.26908111572266,76.66984558105469,69.81266784667969,11184046.0,0.0,-0.36463549766611436,71.2672694563369,65.22212873702246,50.50439390781178,105.75506207084359,31.6874181530723,68.89454879760743,70.97752100626627,25.75,311.8861067497796 109756,2020-11-09,MSFT,224.44000244140625,228.1199951171875,217.8800048828125,212.55349731445312,44395000.0,0.0,1.3000979281868297,222.1852914089696,194.53011844210465,53.659285998961955,105.07330662138142,12.69487539848704,207.3636672973633,206.81235326131184,25.75,311.8861067497796 109757,2020-11-09,NKE,135.05999755859375,136.35000610351562,128.77000427246094,125.18025970458984,7491700.0,0.0,0.9241447975953179,129.21996263205418,117.59433561623683,59.17262623868822,122.73108800559322,29.022900901379163,123.7211924235026,117.55996716817221,25.75,311.8861067497796 109758,2020-11-09,PG,146.14999389648438,146.9199981689453,137.60000610351562,128.09197998046875,12664700.0,0.0,0.26532295668181405,135.0045233341863,126.98531278641913,50.57327417399661,-4.877234985333945,17.768568575731138,130.48293635050456,128.79317461649578,25.75,311.8861067497796 109759,2020-11-09,TRV,138.4499969482422,138.47000122070312,134.1300048828125,125.57091522216797,2734300.0,0.0,3.7038334055482522,125.0651280851865,101.77142052931546,63.678578356481914,195.67939162031215,43.21460695169286,110.43844477335612,107.91159413655599,25.75,311.8861067497796 109760,2020-11-09,UNH,366.30999755859375,367.95001220703125,348.9800109863281,335.66595458984375,4635300.0,0.0,7.2088741281500575,342.0908265376341,284.6215849613894,60.95190791471847,213.30879824990961,41.10241065365557,310.46580301920574,302.78992513020836,25.75,311.8861067497796 109761,2020-11-09,V,214.69000244140625,217.64999389648438,212.27999877929688,208.27101135253906,17916900.0,0.0,-0.5001720849269304,206.7237631672963,175.37244502362168,58.52601506591656,193.6096192261291,33.99321775391624,193.52157592773438,196.8243258158366,25.75,311.8861067497796 109762,2020-11-09,VZ,60.040000915527344,60.58000183105469,59.5099983215332,50.56079864501953,24265900.0,0.0,-0.016102726290171177,50.25588507631359,47.336429834575085,57.54886613874963,127.04333157859075,15.864947645613379,49.14316622416178,49.51291637420654,25.75,311.8861067497796 109763,2020-11-09,WBA,39.47999954223633,40.72999954223633,38.54999923706055,34.56253433227539,12109900.0,0.0,0.21773817028890008,34.41578907498974,29.355479388145028,55.634229267789166,237.81109033933046,33.687823365438305,31.75096346537272,32.05841760635376,25.75,311.8861067497796 109764,2020-11-09,WMT,148.0,148.1999969482422,143.47999572753906,137.0245361328125,9399500.0,0.0,0.6845523537755298,140.250388135162,132.74103947714266,55.17763065098398,100.77528430224747,24.65635643073071,135.93822428385417,133.4132822672526,25.75,311.8861067497796 109765,2020-11-10,AAPL,115.55000305175781,117.58999633789062,114.12999725341797,114.10753631591797,138023400.0,1.0,0.045045131246766346,120.59663235808412,106.68275606965025,52.10128381288616,-4.203733473005737,6.438303910984448,113.995339457194,114.815873336792,24.799999237060547,50.666790141484334 109766,2020-11-10,AMGN,244.0,245.83999633789062,239.47000122070312,219.79779052734375,3742800.0,1.0,-1.7250245443985648,220.85563748007695,194.41573092812615,52.61097176651993,50.38928156278028,17.09321575735987,213.53865814208984,218.65271504720053,24.799999237060547,50.666790141484334 109767,2020-11-10,AXP,118.58999633789062,119.88999938964844,115.12000274658203,111.49732208251953,7056800.0,1.0,1.2990134059798066,110.5117570037476,82.47043675235592,61.91156410295807,222.60906065292522,40.17808751559896,97.46066233317057,97.05666071573893,24.799999237060547,50.666790141484334 109768,2020-11-10,BA,182.8000030517578,193.9499969482422,180.3800048828125,188.69000244140625,46404300.0,1.0,1.460362904525084,183.19290100732303,139.11910308203244,59.22765270574365,236.7279274596409,39.18668075211716,162.81633453369142,164.25550130208333,24.799999237060547,50.666790141484334 109769,2020-11-10,CAT,171.89999389648438,174.99000549316406,170.77000427246094,161.5900421142578,3499100.0,1.0,2.963136310429718,164.17630499064285,142.5110058003728,59.91817427974178,132.0349783485382,22.921800756134438,150.26329294840494,143.2391675313314,24.799999237060547,50.666790141484334 109770,2020-11-10,CRM,258.05999755859375,259.0,242.89999389648438,247.66000366210938,6863200.0,1.0,0.5144790069508076,269.02416889848405,230.10082804975818,52.12158293565354,-24.35086864069303,4.425171165864074,252.1873331705729,248.47316716512043,24.799999237060547,50.666790141484334 109771,2020-11-10,CSCO,38.209999084472656,39.029998779296875,38.16999816894531,35.38742446899414,31514500.0,1.0,-0.44515265425341255,37.39679796819621,31.86914365167684,47.211526906657234,12.892358984922952,20.782967538048926,35.04439303080241,35.935777791341145,24.799999237060547,50.666790141484334 109772,2020-11-10,CVX,81.13999938964844,83.1500015258789,79.70999908447266,73.00230407714844,15039700.0,1.0,0.522640413133999,69.72046944321359,57.372265084374305,57.94866360147818,332.7961801971926,27.967700006481603,63.73443094889323,67.08165105183919,24.799999237060547,50.666790141484334 109773,2020-11-10,DIS,139.97000122070312,142.3699951171875,137.6699981689453,142.11000061035156,18115400.0,1.0,2.2529774809578953,138.59631065909295,114.34868750985238,63.20930037719553,322.52619143939705,48.45414479570648,125.61999994913737,127.80933303833008,24.799999237060547,50.666790141484334 109774,2020-11-10,GS,215.25,218.3800048828125,211.17999267578125,202.38211059570312,4166500.0,1.0,1.256073943124079,203.45630835342124,172.6354930992155,58.41070591664342,149.9625316338836,32.768130845267166,188.84344380696615,187.91475575764974,24.799999237060547,50.666790141484334 109775,2020-11-10,HD,272.7900085449219,275.7900085449219,269.25,256.4994812011719,4828500.0,1.0,-0.7530706791716852,272.96827019415593,246.98655310906668,49.90775219393479,-91.52892450212806,24.555820945416084,260.92821909586587,259.94909413655597,24.799999237060547,50.666790141484334 109776,2020-11-10,HON,199.41000366210938,203.02000427246094,198.1300048828125,190.58529663085938,5882200.0,1.0,5.71177274779177,184.84576059854606,147.00651906453987,68.77696920251915,305.3652306389661,57.403264018328294,163.9655283610026,159.50221277872723,24.799999237060547,50.666790141484334 109777,2020-11-10,IBM,111.55831909179688,112.97322845458984,111.13766479492188,98.52021026611328,5881449.0,1.0,-1.3152734482455202,104.99200753099218,86.17441016309961,50.2920950807942,-11.75007128562981,0.12127473275789664,97.84628855387369,99.46736234029134,24.799999237060547,50.666790141484334 109778,2020-11-10,INTC,45.400001525878906,46.47999954223633,45.25,41.765953063964844,39224500.0,1.0,-1.496969880782565,51.839767859952424,36.547092415316136,40.04871706919035,-72.41505335537731,13.443074588529576,45.42083549499512,45.4441868464152,24.799999237060547,50.666790141484334 109779,2020-11-10,JNJ,147.25,148.75,146.25999450683594,136.92538452148438,7386500.0,1.0,-0.8462529398404683,139.04197705861782,124.98819719675328,53.80099647435039,55.545278479956536,17.40016776739577,133.7155756632487,135.6926592508952,24.799999237060547,50.666790141484334 109780,2020-11-10,JPM,117.3499984741211,117.44999694824219,114.69000244140625,106.99828338623047,20539300.0,1.0,2.710677713682884,103.79391720768213,84.14546954158546,63.79887867120989,369.13978940110485,43.218621100663434,92.9939682006836,91.43048820495605,24.799999237060547,50.666790141484334 109781,2020-11-10,KO,52.56999969482422,54.279998779296875,52.45000076293945,49.27796173095703,29706700.0,1.0,0.4206482796383426,48.13449676390333,42.92840034608203,63.8767200867378,302.70046778111265,37.01995368291091,45.5195810953776,45.185981559753415,24.799999237060547,50.666790141484334 109782,2020-11-10,MCD,215.75,215.99000549316406,211.33999633789062,199.47064208984375,4255600.0,1.0,-2.0363951510526874,219.32945861042197,193.94183197795695,47.3394180705339,-114.26698258405077,8.985734247857422,207.65347849527996,204.5101526896159,24.799999237060547,50.666790141484334 109783,2020-11-10,MMM,165.19000244140625,169.27000427246094,163.86000061035156,149.34426879882812,3500400.0,1.0,-0.2317876536302208,153.92485347857053,138.35251163373414,54.54833321142403,37.06525689004211,18.104176988875555,145.7853520711263,145.41786677042643,24.799999237060547,50.666790141484334 109784,2020-11-10,MRK,78.03434753417969,78.27290344238281,77.29962158203125,70.34168243408203,8593914.0,1.0,-0.1909473138374267,71.33053412947416,65.1935549208188,51.79103211421741,79.18381359094114,31.6874181530723,68.87171147664388,70.93361028035481,24.799999237060547,50.666790141484334 109785,2020-11-10,MSFT,214.5,216.5,209.72000122070312,205.37074279785156,44045100.0,1.0,0.9445889266676204,221.05897203112198,194.5031083521788,50.07881051114301,-11.113824404479509,3.904847231329366,207.4853271484375,206.83242060343426,24.799999237060547,50.666790141484334 109786,2020-11-10,NKE,130.0500030517578,130.1199951171875,126.25,123.97650146484375,8014700.0,1.0,0.9165035066807832,129.0776116924789,117.5920431537125,57.55527928062238,12.411721449901536,17.245720165601156,123.76520055135092,117.92050209045411,24.799999237060547,50.666790141484334 109787,2020-11-10,PG,138.10000610351562,140.6199951171875,137.14999389648438,130.19911193847656,7854000.0,1.0,0.23188603688942067,134.7425648477692,126.95452224939879,53.5614013030264,-64.20844813821387,19.5513105234977,130.59921417236328,128.87839279174804,24.799999237060547,50.666790141484334 109788,2020-11-10,TRV,135.27999877929688,136.82000732421875,134.10000610351562,127.51602172851562,1591100.0,1.0,4.278788993687584,127.14288360406886,101.88844421575536,64.85665813847162,178.66910075834227,43.081108431012474,111.33992182413736,108.24382247924805,24.799999237060547,50.666790141484334 109789,2020-11-10,UNH,349.489990234375,355.8999938964844,348.1700134277344,339.2048645019531,3733200.0,1.0,8.222893119637604,345.3642841957842,283.4839183188642,61.90773434265967,172.300026316983,39.95831575513843,312.04950663248695,303.34130045572914,24.799999237060547,50.666790141484334 109790,2020-11-10,V,211.94000244140625,214.05999755859375,210.5500030517578,208.88796997070312,7943600.0,1.0,0.898439660955404,208.65577042574924,174.32080122952422,58.82162302635063,161.11227502512457,29.730941211028185,193.97432505289714,197.05086390177408,24.799999237060547,50.666790141484334 109791,2020-11-10,VZ,60.279998779296875,61.40999984741211,60.20000076293945,51.62541198730469,22051800.0,1.0,0.19129217522009156,50.71476449746048,47.02456808310593,61.5105007807606,178.11863417650335,24.530607024870406,49.21312942504883,49.554307556152345,24.799999237060547,50.666790141484334 109792,2020-11-10,WBA,39.79999923706055,43.7599983215332,39.54999923706055,36.79545974731445,18133200.0,1.0,0.5742829141930557,35.490047610975935,28.817296253464992,60.219099746301,341.18197002533935,48.78682562040114,31.952824592590332,32.08213701248169,24.799999237060547,50.666790141484334 109793,2020-11-10,WMT,143.75,146.44000244140625,143.52999877929688,138.95285034179688,6066400.0,1.0,0.8493883064842294,140.11687287049915,132.81059447569226,57.25908692752247,99.92432758667313,24.656356430730717,136.2061503092448,133.57174631754557,24.799999237060547,50.666790141484334 109794,2020-11-11,AAPL,117.19000244140625,119.62999725341797,116.44000244140625,117.57099914550781,112295000.0,2.0,0.3759420838328822,120.31126284330963,106.82139096528411,54.469643076294126,62.97311125877378,12.720160562483196,114.12257792154948,114.88354415893555,23.450000762939453,18.920562226451153 109795,2020-11-11,AMGN,242.52000427246094,245.6699981689453,238.5,218.96990966796875,2244800.0,2.0,-0.8431879871034766,221.42222947009384,194.12570754162493,52.12651148454966,50.243899233218535,14.903573112865686,213.1301762898763,218.64043299357095,23.450000762939453,18.920562226451153 109796,2020-11-11,AXP,115.93000030517578,116.0,110.30000305175781,106.8528060913086,5642700.0,2.0,1.871913069580316,111.45438277691743,82.13457977801421,57.65987376137506,144.38001358119786,24.205395879228682,97.8224469502767,97.29468994140625,23.450000762939453,18.920562226451153 109797,2020-11-11,BA,189.88999938964844,190.0,180.41000366210938,182.14999389648438,29907800.0,2.0,2.818750359995022,186.0542777720363,138.1487251576512,56.43262490280126,185.41290400393575,39.18668075211716,163.37933451334635,164.45416793823242,23.450000762939453,18.920562226451153 109798,2020-11-11,CAT,172.3800048828125,172.74000549316406,167.47000122070312,158.9265899658203,2345500.0,2.0,3.1583197634626856,164.7698592628029,142.5592422996971,58.15632434110302,97.38750824747059,14.588415731750318,150.92651875813803,143.7382568359375,23.450000762939453,18.920562226451153 109799,2020-11-11,CRM,253.50999450683594,256.739990234375,251.2100067138672,254.17999267578125,4163400.0,2.0,0.8216771485520837,267.91357568640706,230.44642187218668,54.2519723622102,12.571882022241626,4.425171165864066,252.282666015625,249.30933380126953,23.450000762939453,18.920562226451153 109800,2020-11-11,CSCO,39.0099983215332,39.45000076293945,38.439998626708984,35.94491958618164,27332800.0,2.0,-0.28262590331296167,37.308885084249546,31.905877031228975,49.589286812875045,37.241152370168706,25.168922561041583,35.053532155354816,35.90125662485759,23.450000762939453,18.920562226451153 109801,2020-11-11,CVX,84.0999984741211,84.48999786376953,81.80000305175781,72.46623229980469,11640600.0,2.0,1.0677975896549867,71.31733520550819,56.61114227251916,57.157474142916435,295.28370627271255,31.844444401091703,64.04084103902181,67.00592753092448,23.450000762939453,18.920562226451153 109802,2020-11-11,DIS,141.47000122070312,142.0,136.6199951171875,137.82000732421875,9600900.0,2.0,2.741681973720972,140.17801018908452,113.8899890784936,59.026250693228576,234.32844019582978,44.29553932876549,126.07800013224283,127.95766652425131,23.450000762939453,18.920562226451153 109803,2020-11-11,GS,218.63999938964844,219.9199981689453,215.02999877929688,202.92185974121094,2680700.0,2.0,2.237433125392073,204.74401939707553,171.98246375722135,58.66738251219639,156.18118818376018,34.956167223401394,189.37327626546224,188.1931889851888,23.450000762939453,18.920562226451153 109804,2020-11-11,HD,277.32000732421875,281.69000244140625,276.1700134277344,258.5286560058594,2987900.0,2.0,-0.6756682037852215,272.0869988778459,246.99846407381423,50.94114286518938,-27.412263541393813,11.655665091905638,260.9294621785482,259.8598169962565,23.450000762939453,18.920562226451153 109805,2020-11-11,HON,202.3000030517578,202.9499969482422,198.33999633789062,188.0470733642578,3238500.0,2.0,6.565548490115134,188.4436816195596,145.84493379792085,66.70479319918886,247.12453445116284,57.4032640183283,165.05631205240886,160.16130676269532,23.450000762939453,18.920562226451153 109806,2020-11-11,IBM,112.92543029785156,113.14531707763672,111.1089859008789,97.92697143554688,4486922.0,2.0,-0.982805331439593,103.97488228106485,86.61166862225545,49.63526905870298,-12.27507737631259,0.7682744798556504,97.77022654215494,99.38471934000651,23.450000762939453,18.920562226451153 109807,2020-11-11,INTC,45.900001525878906,46.459999084472656,45.86000061035156,42.60237503051758,31496900.0,2.0,-1.366168385078744,51.22827027297769,36.532346792451996,42.60625326836412,-59.24099806334692,13.443074588529571,45.265925852457684,45.414334551493326,23.450000762939453,18.920562226451153 109808,2020-11-11,JNJ,149.1699981689453,149.1999969482422,146.86000061035156,136.482177734375,6382400.0,2.0,-0.4145709704067144,138.98974164243623,125.01273180727082,53.17255668074669,60.27407068772753,19.034004094150042,133.68233235677084,135.67268854777018,23.450000762939453,18.920562226451153 109809,2020-11-11,JPM,116.88999938964844,116.95999908447266,113.95999908447266,105.40045928955078,14443400.0,2.0,3.1867025912779923,105.65408586136742,83.62231794722634,61.95805807519629,277.31172910857197,39.99064420177071,93.58764063517252,91.69623832702636,23.450000762939453,18.920562226451153 109810,2020-11-11,KO,53.93000030517578,54.29999923706055,53.33000183105469,48.912803649902344,17399900.0,2.0,0.6197595916822749,48.70060146851185,42.678156389764524,62.38423211722144,264.25685596498454,37.15389605114179,45.64769045511881,45.27040596008301,23.450000762939453,18.920562226451153 109811,2020-11-11,MCD,214.80999755859375,219.25,214.3000030517578,203.865478515625,4126900.0,2.0,-1.7916560896412363,218.58803593752603,193.78558161618488,51.652160599172255,-64.53100459048643,17.834822957493405,207.60765991210937,204.64921875,23.450000762939453,18.920562226451153 109812,2020-11-11,MMM,170.72999572753906,170.74000549316406,167.60000610351562,149.4060821533203,2884400.0,2.0,0.1334336595908212,154.0163389807178,138.33254712768067,54.599519979251156,66.82873772272465,21.677801693175418,146.0511235555013,145.5107650756836,23.450000762939453,18.920562226451153 109813,2020-11-11,MRK,78.12023162841797,78.12023162841797,76.89885711669922,70.2983169555664,5741678.0,2.0,-0.05615014457875134,71.4122809335412,65.15950709136114,51.67711530511145,74.03570396966826,28.241871326094977,68.81707534790038,70.89184646606445,23.450000762939453,18.920562226451153 109814,2020-11-11,MSFT,212.38999938964844,218.0399932861328,212.1999969482422,210.7626953125,29440800.0,2.0,1.0854189531225984,220.49985345235925,194.64274756082435,52.538151541475166,27.560099337154,0.9063253368887528,207.68712056477864,206.9227732340495,23.450000762939453,18.920562226451153 109815,2020-11-11,NKE,128.69000244140625,129.8000030517578,127.18000030517578,123.9279556274414,6058700.0,2.0,0.8961996534742553,129.0776116924789,117.5920431537125,57.489723868084695,16.824040856095944,17.24572016560116,123.8338010152181,118.25907986958822,23.450000762939453,18.920562226451153 109816,2020-11-11,PG,141.85000610351562,143.0,140.64999389648438,131.87930297851562,5554300.0,2.0,0.3370787777174087,134.59236619123357,126.99568617693053,55.767228887636264,24.955401402789246,6.498303484145085,130.7182637532552,128.9760747273763,23.450000762939453,18.920562226451153 109817,2020-11-11,TRV,136.08999633789062,136.60000610351562,133.85000610351562,126.20682525634766,966300.0,2.0,4.576054320020518,128.36912708342183,102.80648250520123,63.42429798954058,159.55334703377162,41.90274284749971,112.17438074747722,108.56939086914062,23.450000762939453,18.920562226451153 109818,2020-11-11,UNH,356.1600036621094,356.80999755859375,349.4100036621094,337.2963562011719,2048200.0,2.0,8.77139858333743,348.28740115123423,283.4235455040392,61.073705085041134,152.405561052478,40.53733778949727,313.32599589029945,303.919765218099,23.450000762939453,18.920562226451153 109819,2020-11-11,V,212.1699981689453,214.27999877929688,211.6699981689453,208.29058837890625,5337200.0,2.0,1.9363250937289251,210.55220880268973,173.45259466410715,58.40465106692467,150.14398356185455,30.033488165918985,194.38986206054688,197.2743003845215,23.450000762939453,18.920562226451153 109820,2020-11-11,VZ,61.290000915527344,61.349998474121094,60.470001220703125,51.540924072265625,12196900.0,2.0,0.34486131366266193,51.170134976909075,46.786345430805774,61.04282412880743,166.5914363459047,24.530607024870406,49.273309326171876,49.5887170791626,23.450000762939453,18.920562226451153 109821,2020-11-11,WBA,42.52000045776367,42.75,41.310001373291016,36.00481414794922,7338300.0,2.0,0.784011108308853,36.11134606636688,28.67646769248321,58.02271711268629,288.6326800986527,48.78682562040113,32.11269156138102,32.09198382695516,23.450000762939453,18.920562226451153 109822,2020-11-11,WMT,146.9199981689453,148.9600067138672,146.39999389648438,141.26303100585938,6268600.0,2.0,1.1531415610788258,140.88159638124708,132.43153380674121,59.58506576393625,191.703394854932,34.679352130147485,136.462939453125,133.78287404378256,23.450000762939453,18.920562226451153 109823,2020-11-12,AAPL,119.62000274658203,120.52999877929688,118.56999969482422,117.29550170898438,103162300.0,3.0,0.6089305892551096,120.07091357860008,106.93460628834328,54.248921339759036,81.93816741130334,15.398972064367786,114.2085459391276,114.94424972534179,25.350000381469727,14.091275600754459 109824,2020-11-12,AMGN,240.5500030517578,240.88999938964844,235.63999938964844,215.74029541015625,2438200.0,3.0,-0.4003144657763755,221.72527196339203,194.01644404002596,50.258840434351576,29.48260893543579,8.508259481005089,212.57674051920574,218.58963877360026,25.350000381469727,14.091275600754459 109825,2020-11-12,AXP,109.81999969482422,112.12000274658203,109.55000305175781,106.83357238769531,4941200.0,3.0,2.2978994271605018,112.37723324666706,81.8531157218388,57.6429154930392,113.82040765007727,21.89512834835549,98.14911677042643,97.52888730367025,25.350000381469727,14.091275600754459 109826,2020-11-12,BA,178.9499969482422,184.58999633789062,176.25,176.72000122070312,20288400.0,3.0,3.4177297158137208,187.5473227708405,137.90367973160087,54.23435859167315,131.70639426604998,30.772643062201844,163.67466786702474,164.57833455403645,25.350000381469727,14.091275600754459 109827,2020-11-12,CAT,168.8300018310547,171.10000610351562,167.64999389648438,158.61709594726562,2185500.0,3.0,3.250560042695355,165.22785200850538,142.57879472001022,57.95148868428509,86.75368163281784,14.588415731750318,151.65524241129557,144.23762486775715,25.350000381469727,14.091275600754459 109828,2020-11-12,CRM,247.39999389648438,254.97000122070312,246.36000061035156,249.4199981689453,5607000.0,3.0,0.6732809495626952,267.0647210762248,230.46527617719312,52.488116677814126,-20.70180751883515,10.519508177093575,252.14833272298176,250.04783376057944,25.350000381469727,14.091275600754459 109829,2020-11-12,CSCO,38.97999954223633,39.38999938964844,38.400001525878906,35.34171676635742,29368300.0,3.0,-0.20018806523091826,37.12066120079416,31.97528835364921,47.20915672543866,23.91359592125624,24.467399282328703,35.04957160949707,35.85834229787191,25.350000381469727,14.091275600754459 109830,2020-11-12,CVX,80.9800033569336,82.23999786376953,79.91000366210938,70.8931884765625,8920700.0,3.0,1.357261424794217,72.2584098856641,56.29929198811521,54.88282377914699,200.77993154344907,21.948903595182376,64.34109980265299,66.92214851379394,25.350000381469727,14.091275600754459 109831,2020-11-12,DIS,136.33999633789062,138.49000549316406,134.10000610351562,135.52000427246094,13768200.0,3.0,2.9098498431390567,141.12418592355186,113.75981371023722,56.9364842895933,160.62549972431015,34.62079855887259,126.48500035603841,128.08683331807455,25.350000381469727,14.091275600754459 109832,2020-11-12,GS,215.22000122070312,216.86000061035156,212.39999389648438,199.62745666503906,3005500.0,3.0,2.718005081202108,205.60079875497178,171.67567829580946,56.46695474571932,112.95079975243672,27.38769444007461,189.8683659871419,188.39035212198894,25.350000381469727,14.091275600754459 109833,2020-11-12,HD,283.0,283.69000244140625,273.8399963378906,257.12310791015625,3818600.0,3.0,-0.7194488110025077,271.0009692377762,247.03269317677464,50.199082387545765,-35.24239635253161,15.356467913074527,260.8866460164388,259.78013865152997,25.350000381469727,14.091275600754459 109834,2020-11-12,HON,197.5500030517578,199.30999755859375,195.67999267578125,186.9853057861328,2659800.0,3.0,7.074940635388515,191.29723904343413,145.40268618849947,65.84629801113832,190.26305637947007,49.27184876477787,166.14095509847004,160.81103897094727,25.350000381469727,14.091275600754459 109835,2020-11-12,IBM,110.54492950439453,111.25238800048828,108.48948669433594,95.67096710205078,6797117.0,3.0,-0.8910907100450061,102.8584072411147,87.00915486215679,47.20969025080584,-39.76397864929694,8.840397151883444,97.6348882039388,99.27930119832357,25.350000381469727,14.091275600754459 109836,2020-11-12,INTC,46.130001068115234,46.189998626708984,44.54999923706055,41.315574645996094,42881300.0,3.0,-1.3507704531919487,50.48288872172008,36.49542930196156,39.89745005033444,-71.53036815904933,23.42014204017864,45.05413106282552,45.36790211995443,25.350000381469727,14.091275600754459 109837,2020-11-12,JNJ,147.61000061035156,148.64999389648438,146.75,136.9438934326172,4710300.0,3.0,-0.034802124176792404,139.17570207934645,124.92927533764576,53.75470335743392,58.84341421168685,18.421920547897066,133.7124979654948,135.65582631429035,25.350000381469727,14.091275600754459 109838,2020-11-12,JPM,112.52999877929688,113.95999908447266,112.05999755859375,104.10569763183594,22063000.0,3.0,3.42005502591482,106.95004689317199,83.39615748304871,60.49486692662177,195.0634172242003,31.730098559602858,94.11692479451497,91.93692118326823,25.350000381469727,14.091275600754459 109839,2020-11-12,KO,53.04999923706055,53.209999084472656,52.61000061035156,48.39244842529297,15024400.0,3.0,0.7271858770278286,49.071461902038024,42.58298832379205,60.30703150076644,180.53347935453556,26.77821477190089,45.76423619588216,45.36200504302978,25.350000381469727,14.091275600754459 109840,2020-11-12,MCD,217.55999755859375,217.82000732421875,210.8800048828125,199.23684692382812,4253200.0,3.0,-1.9487267971158815,217.49773934570476,193.32645346435385,47.42089058706524,-98.67662703726137,6.249968304880956,207.40443623860676,204.72369105021158,25.350000381469727,14.091275600754459 109841,2020-11-12,MMM,168.14999389648438,169.19000244140625,165.5800018310547,147.4989013671875,2216700.0,3.0,0.2659153247922461,153.81693908053612,138.35270813626076,52.70502809527081,27.768343210409725,14.348288240030632,146.2942326863607,145.57785619099934,25.350000381469727,14.091275600754459 109842,2020-11-12,MRK,76.86068725585938,77.29007720947266,75.4103012084961,69.25762939453125,7464799.0,3.0,-0.032917750232684284,71.47522249441145,65.1659419037819,49.001392355273154,22.663532345387516,16.17319985869519,68.76561889648437,70.8259937286377,25.350000381469727,14.091275600754459 109843,2020-11-12,MSFT,217.2100067138672,219.11000061035156,214.4600067138672,209.6823272705078,21593900.0,3.0,1.0972032160481149,220.00586422810397,194.7260129081265,52.007089443525174,35.47915109004921,1.2111146978831684,207.78379872639974,207.0158831278483,25.350000381469727,14.091275600754459 109844,2020-11-12,NKE,126.62000274658203,127.83999633789062,125.62999725341797,122.93777465820312,4780400.0,3.0,0.7910901794447369,128.8949856262258,117.54556689452616,56.140495494730416,-35.96818306394134,10.177254515815449,123.8338010152181,118.55823046366373,25.350000381469727,14.091275600754459 109845,2020-11-12,PG,142.2899932861328,142.5500030517578,141.07000732421875,131.9535675048828,5631700.0,3.0,0.421577624882957,134.47802956924153,127.02779776230142,55.86308954323928,22.64228142007919,6.4983034841450875,130.83209584554035,129.0863789876302,25.350000381469727,14.091275600754459 109846,2020-11-12,TRV,133.97999572753906,133.97999572753906,131.19000244140625,123.81283569335938,1289500.0,3.0,4.5658322108974545,128.8355788208508,104.187870123241,60.88087140885088,124.38041991249503,29.749060089830685,112.94088516235351,108.88182118733724,25.350000381469727,14.091275600754459 109847,2020-11-12,UNH,351.3999938964844,360.5199890136719,349.75,339.8953857421875,2907300.0,3.0,9.308510364911626,351.3519475525892,283.22079109487174,61.79873272822828,146.59244833176754,42.9356226861506,314.64756266276044,304.5639923095703,25.350000381469727,14.091275600754459 109848,2020-11-12,V,211.42999267578125,212.5399932861328,207.13999938964844,204.24993896484375,7302500.0,3.0,2.4050858061051485,211.7419995588609,173.1464770036391,55.64461001526264,108.20915243589197,18.77712375364115,194.5603790283203,197.39807688395183,25.350000381469727,14.091275600754459 109849,2020-11-12,VZ,60.90999984741211,61.0099983215332,60.34000015258789,51.36349105834961,13293300.0,3.0,0.4470947707208097,51.52750349235235,46.65119447517695,60.05089868402188,140.40480961551367,22.27654907917704,49.32868944803874,49.621980857849124,25.350000381469727,14.091275600754459 109850,2020-11-12,WBA,41.06999969482422,41.2400016784668,40.16999816894531,35.42268753051758,5858400.0,3.0,0.8929560190225914,36.48622121895795,28.573540019140193,56.45441224947816,195.77726912145505,35.520491112429184,32.25460224151611,32.09951372146607,25.350000381469727,14.091275600754459 109851,2020-11-12,WMT,148.47999572753906,148.7100067138672,147.10000610351562,141.50169372558594,4188100.0,3.0,1.3970222873510636,141.55532499387073,132.11101259157851,59.81875956929192,178.9658262599243,34.67935213014747,136.62681376139324,134.03457272847493,25.350000381469727,14.091275600754459 109852,2020-11-13,AAPL,119.44000244140625,119.66999816894531,117.87000274658203,117.34471130371094,81581900.0,4.0,0.7884576128631835,120.14330484757672,106.90600011458149,54.283152556192185,64.06174496833601,12.527507169503743,114.41959050496419,114.9637435913086,23.100000381469727,33.77469327799308 109853,2020-11-13,AMGN,236.88999938964844,238.58999633789062,235.0,217.40728759765625,1767100.0,4.0,0.08420763530074282,222.22761741353938,193.80998787210515,51.19259684132207,30.07796090204179,7.082572319784434,212.3815165201823,218.59331385294595,23.100000381469727,33.77469327799308 109854,2020-11-13,AXP,112.33999633789062,115.63999938964844,112.20999908447266,110.57418823242188,4811500.0,4.0,2.903859239919072,113.94274882278975,81.25689335860673,60.009222604593155,143.95416551094013,28.561630542302535,98.59153645833334,97.82814127604166,23.100000381469727,33.77469327799308 109855,2020-11-13,BA,179.0,187.27000427246094,178.7100067138672,187.11000061035156,19724500.0,4.0,4.6768989092526,190.78175119354023,136.64525075958477,57.51056001724445,160.50537491850127,33.53943723392845,164.30900115966796,164.87050120035806,23.100000381469727,33.77469327799308 109856,2020-11-13,CAT,170.3000030517578,172.22000122070312,169.19000244140625,161.03672790527344,2120200.0,4.0,3.4788037220185117,165.76843144934665,142.4118984456729,59.1161005981148,101.90243570710466,16.776517900055953,152.3642593383789,144.78570912679035,23.100000381469727,33.77469327799308 109857,2020-11-13,CRM,252.83999633789062,253.7899932861328,247.55999755859375,249.50999450683594,5160000.0,4.0,0.5565225989661258,266.032463016084,230.59353490872067,52.51831030758603,-20.48405092602894,10.519508177093572,252.20366566975912,250.7145004272461,23.100000381469727,33.77469327799308 109858,2020-11-13,CSCO,41.20000076293945,41.52000045776367,40.560001373291016,37.836753845214844,49106400.0,4.0,0.06571562691008381,37.41606516184787,31.79321218190213,56.203838077831264,142.32523483196854,42.73717917765942,35.14492492675781,35.85037110646566,23.100000381469727,33.77469327799308 109859,2020-11-13,CVX,81.1500015258789,83.3499984741211,81.02999877929688,72.96713256835938,10890300.0,4.0,1.7340247966871516,73.59677067456693,55.852037614007294,57.205603411167765,200.99031265164865,25.461155102598127,64.6879337310791,66.89607683817546,23.100000381469727,33.77469327799308 109860,2020-11-13,DIS,140.89999389648438,141.19000244140625,136.52000427246094,138.36000061035156,21062300.0,4.0,3.2349970288323675,142.5387700328256,113.50022990613924,58.799709893715345,177.96465791560112,39.28333921702094,127.0120002746582,128.25750007629395,23.100000381469727,33.77469327799308 109861,2020-11-13,GS,215.85000610351562,220.9600067138672,215.41000366210938,203.88043212890625,2832100.0,4.0,3.4028158518893576,207.48221621398474,170.9919720184371,58.543504721562776,141.77727250363694,33.59375599769387,190.46334381103514,188.67643610636392,23.100000381469727,33.77469327799308 109862,2020-11-13,HD,276.4200134277344,279.7300109863281,275.260009765625,257.9888000488281,3939200.0,4.0,-0.6764929473499137,269.7879123820574,247.2693431721418,50.65705207046471,-42.155800722066566,15.356467913074523,260.8202489217122,259.748530069987,23.100000381469727,33.77469327799308 109863,2020-11-13,HON,198.83999633789062,201.89999389648438,198.83999633789062,191.06175231933594,2355200.0,4.0,7.718597559429298,194.66630000972776,144.64027347660038,67.50719819169672,185.9472644646649,51.86027969215341,167.30077565511067,161.53940658569337,23.100000381469727,33.77469327799308 109864,2020-11-13,IBM,110.12428283691406,112.20841217041016,109.95220184326172,97.63452911376953,4898000.0,4.0,-0.6524422198688882,101.53639138654151,87.72288290545069,49.43457058630227,-19.060708800151104,4.936655701020552,97.57927729288737,99.21608047485351,23.100000381469727,33.77469327799308 109865,2020-11-13,INTC,44.9900016784668,45.58000183105469,44.970001220703125,41.78433609008789,30884700.0,4.0,-1.285919075652906,49.54945785578968,36.66514976444958,41.30375147038717,-65.44617178410869,23.420142040178625,44.8953742980957,45.316507466634114,23.100000381469727,33.77469327799308 109866,2020-11-13,JNJ,149.08999633789062,150.41000366210938,148.41000366210938,138.4213409423828,5893500.0,4.0,0.38099323617470304,139.52387943466826,124.74731349746064,55.58257635239774,88.34167811968489,25.016527133320583,133.82515563964844,135.6478411356608,23.100000381469727,33.77469327799308 109867,2020-11-13,JPM,114.69999694824219,114.86000061035156,113.56999969482422,104.75767517089844,11847900.0,4.0,3.615915625673267,108.233288499696,83.26719749273563,60.97494607229288,181.91010976509276,33.71074010876228,94.64003957112631,92.20636393229167,23.100000381469727,33.77469327799308 109868,2020-11-13,KO,53.25,53.5,52.88999938964844,48.794132232666016,12447900.0,4.0,0.8351079042881153,49.48626626877898,42.48039365858919,61.33511408992258,174.372436922619,29.087930161113025,45.88869387308757,45.46060078938802,23.100000381469727,33.77469327799308 109869,2020-11-13,MCD,213.75999450683594,214.38999938964844,212.33999633789062,199.4332275390625,3072100.0,4.0,-2.033914489823843,216.2313461609404,193.08830868525098,47.60925812162811,-97.75005528075248,6.2499683048809525,207.11175638834635,204.79570337931315,23.100000381469727,33.77469327799308 109870,2020-11-13,MMM,167.9199981689453,170.25999450683594,167.27999877929688,149.918212890625,1812100.0,4.0,0.559674639001571,153.63956753874749,138.4258911404517,54.7647296773576,60.79758045448296,17.17333682939118,146.5717768351237,145.6998524983724,23.100000381469727,33.77469327799308 109871,2020-11-13,MRK,76.56488800048828,78.10114288330078,76.0687026977539,70.32434844970703,7694206.0,4.0,0.0707537967502816,71.63247842660633,65.11796026357922,51.65564116946927,66.61357108431116,20.5292369393969,68.77400283813476,70.77791964213053,23.100000381469727,33.77469327799308 109872,2020-11-13,MSFT,216.36000061035156,217.4199981689453,214.16000366210938,210.72372436523438,18621100.0,4.0,1.1770065724374774,219.59632368318228,194.82896928556772,52.486006103582646,28.683283155767302,0.5785561279504448,208.1186055501302,207.04719009399415,23.100000381469727,33.77469327799308 109873,2020-11-13,NKE,127.91000366210938,128.60000610351562,126.83000183105469,124.52983856201172,3986100.0,4.0,0.8267264279653688,128.92033067816885,117.54740308647959,57.788269243826356,3.1917277459675644,12.928654461978063,123.88686981201172,118.89005025227864,23.100000381469727,33.77469327799308 109874,2020-11-13,PG,142.2100067138672,144.47999572753906,141.8800048828125,133.93075561523438,6466800.0,4.0,0.640700529614719,134.61105958031263,126.95856627417955,58.34914060744178,80.40437196284302,3.2864269224138374,131.04629923502605,129.2130204518636,23.100000381469727,33.77469327799308 109875,2020-11-13,TRV,133.77000427246094,135.08999633789062,132.6300048828125,125.89823150634766,1135000.0,4.0,4.672147521185877,129.4601907184325,105.55604844782728,62.24521889417963,131.3618395417026,32.33423986607663,113.75290069580078,109.23937238057455,23.100000381469727,33.77469327799308 109876,2020-11-13,UNH,356.8599853515625,357.94000244140625,352.7900085449219,341.103759765625,2442100.0,4.0,9.719639057588324,354.20527815906115,282.8389143458217,62.1379121357854,133.84029155252398,42.93562268615061,316.04425048828125,305.2613118489583,23.100000381469727,33.77469327799308 109877,2020-11-13,V,209.91000366210938,211.27999877929688,207.3000030517578,206.4271697998047,6377500.0,4.0,2.91862231909073,213.19921308757637,172.72113298175958,56.78302099480542,104.41767385944038,18.777123753641153,194.86516418457032,197.50656611124674,23.100000381469727,33.77469327799308 109878,2020-11-13,VZ,60.630001068115234,61.189998626708984,60.380001068115234,51.59162139892578,10652800.0,4.0,0.5402955432115206,51.89873839472472,46.53428467656434,60.89605465907022,138.06461729865373,24.3044618444595,49.397526295979816,49.660300699869794,23.100000381469727,33.77469327799308 109879,2020-11-13,WBA,41.099998474121094,42.7400016784668,40.939998626708984,37.108245849609375,6447500.0,4.0,1.1025960740219034,37.21458285945539,28.3056642184865,59.715899465941064,232.22498692784026,42.705808314993924,32.4555944442749,32.14295587539673,23.100000381469727,33.77469327799308 109880,2020-11-13,WMT,148.94000244140625,150.94000244140625,147.52000427246094,143.70684814453125,6579400.0,4.0,1.7480862027525461,142.72919806375094,131.49367943869046,61.923231263098586,216.85296682891305,42.424328279212176,136.9462900797526,134.352299118042,23.100000381469727,33.77469327799308 109939,2020-11-16,AAPL,118.91999816894531,120.98999786376953,118.1500015258789,118.36799621582031,91183000.0,0.0,1.0017569820364827,120.71148132274283,106.78253952076304,55.007309989925886,80.31690542872514,16.7054229240396,114.55080388387044,114.90051231384277,22.450000762939453,29.52051955487991 109940,2020-11-16,AMGN,237.4199981689453,239.82000732421875,235.25999450683594,216.76612854003906,2069200.0,0.0,0.411712745391128,223.08548346598556,193.6396813289363,50.8130647066626,38.881583818939944,9.524788887931413,211.84347229003907,218.6028299967448,22.450000762939453,29.52051955487991 109941,2020-11-16,AXP,119.0999984741211,120.38999938964844,116.75,114.11284637451172,5339100.0,0.0,3.627807785581311,116.31635919004712,80.44107107728685,62.08225599032498,176.7487565775862,36.39303466873902,99.07913335164388,98.19547068277994,22.450000762939453,29.52051955487991 109942,2020-11-16,BA,194.55999755859375,202.94000244140625,191.35000610351562,202.39999389648438,40562800.0,0.0,6.82984405047884,197.60641944307224,133.34958183866604,61.68601144699144,242.15541857470308,46.82312050166749,165.3490010579427,165.4521677652995,22.450000762939453,29.52051955487991 109943,2020-11-16,CAT,175.0,175.0,171.8300018310547,162.42471313476562,3902400.0,0.0,3.7287050990885575,166.63801056447483,142.16852019724394,59.77719240499176,122.2029352319548,22.07349607413997,153.00923767089844,145.34216791788737,22.450000762939453,29.52051955487991 109944,2020-11-16,CRM,249.52000427246094,253.49000549316406,248.17999267578125,249.88999938964844,5712600.0,0.0,0.48901690070067616,265.51509124485614,230.59890716822977,52.649748918987875,-18.1067237760898,10.519508177093586,252.1489990234375,251.4205004374186,22.450000762939453,29.52051955487991 109945,2020-11-16,CSCO,41.7400016784668,42.59000015258789,41.349998474121094,38.878639221191406,34572600.0,0.0,0.35640919773196345,38.11344821678888,31.39194309485663,59.20635774686832,177.77265152138423,49.31987896139925,35.26586837768555,35.86067015329997,22.450000762939453,29.52051955487991 109946,2020-11-16,CVX,86.23999786376953,89.18000030517578,85.54000091552734,78.178466796875,18980200.0,0.0,2.425167778118066,76.14889073947579,54.85364603420585,62.25665316400486,256.676306667238,40.4949768737223,65.16424598693848,66.95290616353353,22.450000762939453,29.52051955487991 109947,2020-11-16,DIS,141.57000732421875,144.74000549316406,141.57000732421875,144.6699981689453,16382500.0,0.0,3.9562375404875354,145.22032180881482,112.8626776113512,62.52634353323523,209.28323776604864,44.814741568653325,127.72200012207031,128.54466667175294,22.450000762939453,29.52051955487991 109948,2020-11-16,GS,223.52999877929688,224.60000610351562,220.02999877929688,206.9514617919922,3004700.0,0.0,4.145552402025686,209.8984989134668,170.12889519053712,59.9698508845607,163.30906207405323,38.57599424601683,191.10174916585285,189.0047622680664,22.450000762939453,29.52051955487991 109949,2020-11-16,HD,279.17999267578125,281.2900085449219,276.3999938964844,260.2226867675781,5360200.0,0.0,-0.4569269575526391,269.3211585755308,247.3488838439028,51.83931206785963,-19.139736150047472,11.774256327811406,260.7417526245117,259.7148010253906,22.450000762939453,29.52051955487991 109950,2020-11-16,HON,205.99000549316406,209.61000061035156,203.39999389648438,197.7451934814453,4898800.0,0.0,8.668077948069055,199.1153942548573,143.7747226274669,69.98299364098158,197.94148310392077,58.58487061402242,168.58556009928387,162.35824890136718,22.450000762939453,29.52051955487991 109951,2020-11-16,IBM,113.0975112915039,113.33651733398438,111.96940612792969,98.89620208740234,5536896.0,0.0,-0.35738539098107935,100.33885957779952,88.47206190047197,50.81251747416149,2.0395031898142384,0.39466766776540924,97.52618891398112,99.17375043233235,22.450000762939453,29.52051955487991 109952,2020-11-16,INTC,46.040000915527344,46.75,45.790000915527344,42.45531463623047,36306300.0,0.0,-1.1669298892772915,48.3593665965928,37.1203037372695,43.26929954563515,-46.7536116555644,10.429596353684532,44.73830006917318,45.27462272644043,22.450000762939453,29.52051955487991 109953,2020-11-16,JNJ,150.9199981689453,151.3000030517578,149.8000030517578,139.298583984375,6266400.0,0.0,0.7723965305557101,140.48292948791877,124.39125721862419,56.63537465078131,104.79609877597768,28.15591351056343,133.90580088297526,135.633989461263,22.450000762939453,29.52051955487991 109954,2020-11-16,JPM,117.79000091552734,118.61000061035156,115.7300033569336,107.71454620361328,19858600.0,0.0,3.9640363987413565,109.9587796829212,83.14870017547725,63.079911881068455,194.9731883845193,41.296395291892374,95.19896723429362,92.52584597269694,22.450000762939453,29.52051955487991 109955,2020-11-16,KO,54.5,54.619998931884766,53.279998779296875,49.15928649902344,14908200.0,0.0,0.9392744152209787,49.936481820913144,42.41633266272943,62.25449395492231,181.64928278864352,37.25854396321584,46.024714914957684,45.56633898417155,22.450000762939453,29.52051955487991 109956,2020-11-16,MCD,215.5,216.75,213.6300048828125,202.65924072265625,3702100.0,0.0,-1.820132690378756,215.3885145406619,193.06432206822484,50.61582852655327,-65.64304693384823,12.994867193174489,206.8206354777018,204.8952974955241,22.450000762939453,29.52051955487991 109957,2020-11-16,MMM,172.6199951171875,173.88999938964844,170.17999267578125,153.5118408203125,2434300.0,0.0,1.0701210631691254,154.3867452293474,138.05926459731273,57.6019911737433,127.00252320932357,26.022093633845145,146.89876658121744,145.8786521911621,22.450000762939453,29.52051955487991 109958,2020-11-16,MRK,77.5095443725586,78.13931274414062,76.04962158203125,69.53515625,9503474.0,0.0,0.08821612906230314,71.7376990347221,65.14369363495562,49.67687897898931,54.73614603093259,20.736446823279685,68.74336090087891,70.71740989685058,22.450000762939453,29.52051955487991 109959,2020-11-16,MSFT,214.8699951171875,217.74000549316406,214.52000427246094,211.42453002929688,24953300.0,0.0,1.2820221146342305,219.87526335582575,194.8429892076508,52.81380112143512,32.54118725005477,1.2820601121489783,208.34083658854166,207.11548182169597,22.450000762939453,29.52051955487991 109960,2020-11-16,NKE,129.4600067138672,130.32000732421875,127.37000274658203,126.30634307861328,6116200.0,0.0,0.9869406419145434,129.21248320553704,117.51541596438484,59.542791374989065,50.64968815438641,18.9358209210542,123.9580591837565,119.22338829040527,22.450000762939453,29.52051955487991 109961,2020-11-16,PG,144.77999877929688,144.77999877929688,141.25999450683594,132.21347045898438,7976600.0,0.0,0.668085180064196,134.72402681601164,126.96660733926177,55.53840989411303,49.39082575157022,0.12730988661948126,131.16417897542317,129.30196278889974,22.450000762939453,29.52051955487991 109962,2020-11-16,TRV,137.8000030517578,138.97999572753906,134.97999572753906,127.4505615234375,1163500.0,0.0,4.826031739770187,129.74222472480557,107.56043869682527,63.232672502869264,146.20180759203905,40.53227784263906,114.51285985310872,109.63362426757813,22.450000762939453,29.52051955487991 109963,2020-11-16,UNH,358.95001220703125,359.5799865722656,351.010009765625,342.2066955566406,2790100.0,0.0,10.018966796631446,357.0853400558711,283.0853417068242,62.45268889114856,121.8797731987112,39.84338730334014,317.28045959472655,305.96411895751953,22.450000762939453,29.52051955487991 109964,2020-11-16,V,214.57000732421875,215.08999633789062,211.8300018310547,208.6044158935547,12083200.0,0.0,3.4613885368106025,215.15964950094764,172.3324708603805,57.90079215024991,128.96888318832856,25.01545851584785,195.17462921142578,197.65166854858398,22.450000762939453,29.52051955487991 109965,2020-11-16,VZ,60.810001373291016,61.459999084472656,60.70000076293945,51.44797897338867,14289400.0,0.0,0.5957002222629768,52.19844822874839,46.53790583619302,60.0683065851659,136.69099168093618,27.34410771475358,49.44987055460612,49.69580847422282,22.450000762939453,29.52051955487991 109966,2020-11-16,WBA,43.790000915527344,44.869998931884766,43.720001220703125,38.31593322753906,8055800.0,0.0,1.3506185167875842,38.154213996630205,27.98551702906559,61.83462665476395,264.5082195360245,50.995063919967166,32.67222569783529,32.210146299997966,22.450000762939453,29.52051955487991 109967,2020-11-16,WMT,150.52999877929688,153.39999389648438,149.27999877929688,145.5205841064453,11520100.0,0.0,2.14790055847331,144.30928441825455,130.81951807197981,63.547670067727,249.44818703753614,49.486957291908034,137.28485768636068,134.68338940938312,22.450000762939453,29.52051955487991 109968,2020-11-17,AAPL,119.55000305175781,120.66999816894531,118.95999908447266,117.47262573242188,74271000.0,1.0,1.0860302728038818,120.97616684362312,106.722749019414,54.22976787115482,72.1518507875092,16.705422924039592,114.76152801513672,114.79800669352214,22.709999084472656,52.53972249308613 109969,2020-11-17,AMGN,235.00999450683594,236.92999267578125,232.1199951171875,212.90084838867188,1935100.0,1.0,0.35527174839683084,223.3371661699428,193.65354885691266,48.56749990580311,16.657447227749913,2.19485124908225,211.2772669474284,218.57931162516277,22.709999084472656,52.53972249308613 109970,2020-11-17,AXP,116.97000122070312,117.79000091552734,114.13999938964844,112.0069808959961,4023200.0,1.0,3.9856721317817687,117.9672134330396,80.07299118732172,60.162321934652454,134.70192073482716,28.1419663812893,99.5645248413086,98.47694943745931,22.709999084472656,52.53972249308613 109971,2020-11-17,BA,200.25,211.1999969482422,196.0500030517578,210.0500030517578,38299300.0,1.0,9.049048591740814,205.44091546364248,129.7960855739552,63.54044676039903,246.17974488760203,52.20586328866159,167.0326680501302,165.9818344116211,22.709999084472656,52.53972249308613 109972,2020-11-17,CAT,172.1699981689453,172.47999572753906,170.19000244140625,161.22427368164062,2110800.0,1.0,3.7862428586623196,167.12982598662452,142.0467670309536,58.92470967833776,92.85301383182494,17.362899539458372,153.67510223388672,145.8281280517578,22.709999084472656,52.53972249308613 109973,2020-11-17,CRM,253.74000549316406,258.2699890136719,250.4600067138672,256.1700134277344,5090700.0,1.0,0.9315247595058338,265.54439599969095,230.58960363409815,54.7893473352538,20.622137919223114,2.640409900867248,252.3499994913737,252.21566721598307,22.709999084472656,52.53972249308613 109974,2020-11-17,CSCO,41.91999816894531,42.349998474121094,41.619998931884766,38.275447845458984,23140900.0,1.0,0.5319810970612551,38.56318689858801,31.18713849508875,56.87128049423923,153.73099296392508,49.31987896139924,35.3667054494222,35.86197249094645,22.709999084472656,52.53972249308613 109975,2020-11-17,CVX,86.4000015258789,87.52999877929688,84.83000183105469,77.6166763305664,14329000.0,1.0,2.8942091334582045,78.09406836677944,54.37086464713657,61.44783661114451,197.69375713477265,36.90042844043249,65.63354899088542,66.96932131449381,22.709999084472656,52.53972249308613 109976,2020-11-17,DIS,144.39999389648438,144.8300018310547,142.55999755859375,144.5,9354900.0,1.0,4.462665579840092,147.4693659078952,112.56863381744661,62.36911754455433,179.302359945225,44.95064780666185,128.50766677856444,128.7748332977295,22.709999084472656,52.53972249308613 109977,2020-11-17,GS,220.02000427246094,224.85000610351562,218.3300018310547,209.06398010253906,2722900.0,1.0,4.8487457193324985,212.3876637536096,169.18642529668338,60.926503702464,150.32111100943277,33.57283590083795,191.8325963338216,189.292599995931,22.709999084472656,52.53972249308613 109978,2020-11-17,HD,272.1000061035156,273.5299987792969,269.3999938964844,253.6140594482422,8532200.0,1.0,-0.8068791225581435,268.21708846722163,247.1898664888331,48.29780077692713,-105.63917083385398,23.212002249849917,260.6176483154297,259.5166089375814,22.709999084472656,52.53972249308613 109979,2020-11-17,HON,206.91000366210938,206.91000366210938,203.36000061035156,194.65469360351562,3447800.0,1.0,9.066655721577945,202.2522966590849,143.75473459091512,67.52192201559845,158.746071404024,58.46213126090921,169.82488454182942,163.09617487589517,22.709999084472656,52.53972249308613 109980,2020-11-17,IBM,112.42829895019531,113.32695770263672,111.9216079711914,98.3447494506836,4324687.0,1.0,-0.16613326653676097,100.60206918689548,88.37659902599515,50.19405164977469,1.1941441974421965,0.589551610337547,97.45581690470378,99.08763771057129,22.709999084472656,52.53972249308613 109981,2020-11-17,INTC,45.75,46.119998931884766,45.40999984741211,41.84867477416992,31118000.0,1.0,-1.1087993204091688,47.25517456136741,37.53383262552224,41.955269171272896,-53.19418876303783,13.587376392034937,44.57073783874512,45.22475649515788,22.709999084472656,52.53972249308613 109982,2020-11-17,JNJ,150.0,150.6300048828125,149.1199951171875,137.91348266601562,7297700.0,1.0,0.9597568807508594,141.0618759355798,124.2555557050452,54.52447227835427,83.36192526906105,23.91847654009352,134.00091451009115,135.5908971150716,22.709999084472656,52.53972249308613 109983,2020-11-17,JPM,115.38999938964844,116.44000244140625,114.58000183105469,106.62178039550781,14553200.0,1.0,4.104434188974409,111.23303007717763,83.3198256051954,61.805394136784635,148.1620507463024,36.18760184307917,95.75269139607748,92.78556620279947,22.709999084472656,52.53972249308613 109984,2020-11-17,KO,53.65999984741211,53.75,53.029998779296875,49.00409698486328,14248400.0,1.0,0.9978025817428318,50.29515117989508,42.370786243810976,61.610411284451196,140.5297117558356,33.58588016930476,46.16895217895508,45.65907656351725,22.709999084472656,52.53972249308613 109985,2020-11-17,MCD,215.60000610351562,217.38999938964844,214.02000427246094,201.9860076904297,2443100.0,1.0,-1.6856027738357966,214.15043724893457,193.23267584920995,49.996418459240026,-60.03414114802993,14.772391158684407,206.56878967285155,204.96740341186523,22.709999084472656,52.53972249308613 109986,2020-11-17,MMM,173.0399932861328,174.5,170.86000061035156,153.31759643554688,2589900.0,1.0,1.4423530848784196,154.8561451161859,137.82738149514225,57.40067540356669,127.40003630640506,27.41507492362526,147.23458607991537,146.0274309794108,22.709999084472656,52.53972249308613 109987,2020-11-17,MRK,77.34732818603516,78.20610809326172,76.72709655761719,70.6799087524414,9509133.0,1.0,0.19221141948371212,72.01248078084792,65.14903044962084,52.41229080496521,83.831187054481,21.121174000368068,68.79741923014323,70.66966540018717,22.709999084472656,52.53972249308613 109988,2020-11-17,MSFT,216.10000610351562,217.67999267578125,214.0800018310547,208.72854614257812,24154100.0,1.0,1.134625068530113,219.8614573070167,194.8383061817528,51.402536967017475,14.660997518998828,0.2395400426909017,208.61821950276692,207.1279729207357,22.709999084472656,52.53972249308613 109989,2020-11-17,NKE,130.47999572753906,132.60000610351562,129.11000061035156,128.344970703125,7002900.0,1.0,1.2638429773979993,129.78120628080615,117.30781883516065,61.445179901421646,118.34207901147532,26.154958293641013,124.10561599731446,119.55712458292643,22.709999084472656,52.53972249308613 109990,2020-11-17,PG,141.88999938964844,143.47000122070312,141.75,131.70294189453125,6396800.0,1.0,0.6412009588353271,134.73990246689632,126.96806872450995,54.72764962277558,27.653811791326856,0.12730988661948792,131.25827178955078,129.36593373616537,22.709999084472656,52.53972249308613 109991,2020-11-17,TRV,136.0800018310547,136.17999267578125,134.0800018310547,126.2816390991211,1218000.0,1.0,4.798351412906214,130.32709850158295,108.5587619415323,61.97011280293532,119.37224044748405,36.443920232608235,115.24570032755534,109.96090342203776,22.709999084472656,52.53972249308613 109992,2020-11-17,UNH,352.3900146484375,353.3599853515625,347.5,337.6800231933594,2557600.0,1.0,9.77820450283798,358.95089587063325,283.97128735690586,60.323393335517125,88.859266219521,33.7443696321445,318.48406270345055,306.6758499145508,22.709999084472656,52.53972249308613 109993,2020-11-17,V,210.55999755859375,212.08999633789062,209.5,206.65274047851562,7268800.0,1.0,3.691497494373664,216.57550878987968,172.2217308951789,56.54462521634771,99.05672578317842,19.03859465721585,195.51990203857423,197.72703119913737,22.709999084472656,52.53972249308613 109994,2020-11-17,VZ,60.560001373291016,61.02000045776367,60.36000061035156,51.329689025878906,11698200.0,1.0,0.6228836049405402,52.4348829459196,46.59719751367513,59.38069581476589,112.1189712833631,20.813601498835766,49.503845342000325,49.72126318613688,22.709999084472656,52.53972249308613 109995,2020-11-17,WBA,39.90999984741211,40.77000045776367,39.560001373291016,34.62335968017578,25101600.0,1.0,1.234982158859495,38.29707608445848,28.047701785719738,53.01521212509551,87.8235813216295,15.966926228970985,32.78517519632975,32.211739190419515,22.709999084472656,52.53972249308613 109996,2020-11-17,WMT,150.5,153.24000549316406,149.17999267578125,142.58990478515625,14237200.0,1.0,2.2028815402203747,144.93289906388105,130.71807292098225,59.31762935038462,191.94239446735148,48.694312987845336,137.5629659016927,134.97040774027508,22.709999084472656,52.53972249308613 109997,2020-11-18,AAPL,118.61000061035156,119.81999969482422,118.0,116.13446044921875,76322100.0,2.0,1.0329317142287664,121.10545206960789,106.72740468088038,53.0699692336582,43.192568644246506,12.249901626055694,114.8647829691569,114.69010098775227,23.84000015258789,8.4870208803817 109998,2020-11-18,AMGN,234.0500030517578,234.3699951171875,227.63999938964844,208.6142578125,2466200.0,2.0,-0.034947332229478434,223.352320175515,193.66906959499283,46.22396368059198,-13.117495865775949,7.270119720162263,210.41715443929036,218.29254252115885,23.84000015258789,8.4870208803817 109999,2020-11-18,AXP,116.94000244140625,118.76000213623047,114.19000244140625,109.85299682617188,3264300.0,2.0,4.048801626718841,119.1715390722276,80.10047401981342,58.256006982768966,118.78179949822632,29.82842079894587,99.92640686035156,98.72699712117513,23.84000015258789,8.4870208803817 110000,2020-11-18,BA,223.02000427246094,223.02000427246094,203.0,203.3000030517578,65990700.0,2.0,10.14615700906299,210.56882406359557,128.61217721814273,60.852042598587445,227.20621956778157,58.61405298697188,168.32233479817708,166.45800120035807,23.84000015258789,8.4870208803817 110001,2020-11-18,CAT,172.0399932861328,175.3800048828125,172.0399932861328,162.00270080566406,3165100.0,2.0,3.850270983792825,167.8495601790008,141.92315252851873,59.313931123959534,108.74939472955253,22.980786346032094,154.26624298095703,146.33529612223307,23.84000015258789,8.4870208803817 110002,2020-11-18,CRM,256.3999938964844,262.6600036621094,255.85000610351562,257.1600036621094,5880500.0,2.0,1.3465768640525368,265.95552878884615,230.4714716383999,55.12006376099068,51.976749796993396,4.073556781636206,252.25599924723306,252.90083389282228,23.84000015258789,8.4870208803817 110003,2020-11-18,CSCO,41.900001525878906,42.2400016784668,41.2599983215332,37.763641357421875,21327700.0,2.0,0.6226470978084677,38.87337001449992,31.083503307033286,54.968364383713585,128.18576646308728,42.99992247810695,35.425196965535484,35.85806528727213,23.84000015258789,8.4870208803817 110004,2020-11-18,CVX,87.37000274658203,87.9000015258789,84.25,75.1554946899414,10583700.0,2.0,3.03237565837901,79.22235586214532,54.5300370974494,58.031054520125416,156.90001855327375,33.90866335577306,65.97745895385742,66.96038856506348,23.84000015258789,8.4870208803817 110005,2020-11-18,DIS,144.5,145.47999572753906,143.35000610351562,143.89999389648438,9456200.0,2.0,4.7607193621881265,149.30863430539236,112.45636508425608,61.801708227502345,157.3156548080071,45.977804446608,129.20733311971028,129.00999997456867,23.84000015258789,8.4870208803817 110006,2020-11-18,GS,225.0,227.72000122070312,223.50999450683594,208.73826599121094,2856200.0,2.0,5.318441400998779,214.79218084144932,168.77250574302334,60.69514786052198,157.0158287276124,37.63619813637701,192.47472483317057,189.595667775472,23.84000015258789,8.4870208803817 110007,2020-11-18,HD,270.5,275.3800048828125,269.0,251.15667724609375,5122200.0,2.0,-1.2678934545992888,267.3609481683548,246.6795974859421,47.06106796413071,-101.0774837546079,18.858737819097286,260.2155426025391,259.2870277404785,23.84000015258789,8.4870208803817 110008,2020-11-18,HON,204.5,204.97000122070312,200.9600067138672,190.65411376953125,4422300.0,2.0,8.95647346937588,204.25545755939254,144.50522817058794,64.48517183483612,125.20951421326451,50.96680922900533,170.78428751627604,163.68627599080403,23.84000015258789,8.4870208803817 110009,2020-11-18,IBM,112.54302215576172,113.65200805664062,111.61567687988281,97.56767272949219,4818713.0,2.0,-0.0763876280895488,100.89540768683517,88.36355303704178,49.318991078580986,0.0016193151976475178,0.8210877552990957,97.30188954671225,99.00284983317057,23.84000015258789,8.4870208803817 110010,2020-11-18,INTC,45.54999923706055,45.689998626708984,45.040000915527344,41.416683197021484,32817900.0,2.0,-1.085080404283218,45.8402449237965,38.20851301077382,41.03720941198941,-57.43582226122497,16.645980312358812,44.34923426310221,45.16328004201253,23.84000015258789,8.4870208803817 110011,2020-11-18,JNJ,148.8699951171875,149.75999450683594,147.3699951171875,136.0850830078125,6661000.0,2.0,0.949756534172451,141.35952199043518,124.27557322440859,51.88373932772272,54.163976607013176,13.58659439421456,133.98521575927734,135.51871617635092,23.84000015258789,8.4870208803817 110012,2020-11-18,JPM,117.33999633789062,118.61000061035156,115.19999694824219,105.8320541381836,12571200.0,2.0,4.104660172886412,112.15871118133455,83.85237432891935,60.885701187124106,136.23806071806783,40.52515888496794,96.22774887084961,93.02545178731283,23.84000015258789,8.4870208803817 110013,2020-11-18,KO,53.75,54.02000045776367,52.560001373291016,48.02729797363281,15278200.0,2.0,0.954365724626264,50.470098429912866,42.43501631618088,57.72194818217632,109.50364133277388,26.769173694655773,46.26176274617513,45.73643964131673,23.84000015258789,8.4870208803817 110014,2020-11-18,MCD,216.10000610351562,217.83999633789062,215.41000366210938,201.52780151367188,3095200.0,2.0,-1.5975447533359954,212.54135835129478,193.65701353591226,49.5693242455968,-51.20688118700942,16.06131266000134,206.2271759033203,205.03140767415366,23.84000015258789,8.4870208803817 110015,2020-11-18,MMM,174.5,174.6999969482422,171.3300018310547,151.3397674560547,2615800.0,2.0,1.559775256401963,155.1454596237066,137.7349679275629,55.36259977200867,110.22740425080917,27.8909465781203,147.37909749348958,146.149574025472,23.84000015258789,8.4870208803817 110016,2020-11-18,MRK,77.70037841796875,78.21565246582031,76.55534362792969,69.59584045410156,8678174.0,2.0,0.18502038482398575,72.10962211451587,65.2409447494978,49.76241858723235,60.257170530839865,19.526524480887726,68.8034891764323,70.60012245178223,23.84000015258789,8.4870208803817 110017,2020-11-18,MSFT,213.64999389648438,215.1699981689453,210.92999267578125,205.97671508789062,28372800.0,2.0,0.7866935657266936,219.6945916979078,194.69689847543202,49.99198529209664,-29.374257650995435,7.079964593169576,208.67670135498048,207.04950510660808,23.84000015258789,8.4870208803817 110018,2020-11-18,NKE,133.07000732421875,133.97999572753906,131.52999877929688,127.78191375732422,5572800.0,2.0,1.421470259067334,130.1087378948715,117.19385762514806,60.630601571394415,149.53635022471727,30.177990972451102,124.1564198811849,119.88664271036784,23.84000015258789,8.4870208803817 110019,2020-11-18,PG,141.99000549316406,142.10000610351562,139.66000366210938,129.6793212890625,6097100.0,2.0,0.4514022647429954,134.5882002129086,126.86366135935701,51.63671427498445,-55.18407948955389,10.425776065434018,131.2513687133789,129.38771540323893,23.84000015258789,8.4870208803817 110020,2020-11-18,TRV,135.44000244140625,137.27999877929688,134.25999450683594,125.6550521850586,1333200.0,2.0,4.671998338453307,131.03506275926046,108.72702220167706,61.29148844947494,112.10020706917105,38.771195723890436,115.88689549763997,110.26660168965658,23.84000015258789,8.4870208803817 110021,2020-11-18,UNH,353.42999267578125,354.04998779296875,343.0899963378906,330.40081787109375,2722500.0,2.0,8.89746319848473,359.7581741208617,285.24705659202885,57.0856676164122,65.36131038571327,26.34378287837786,319.1662607828776,307.2124552408854,23.84000015258789,8.4870208803817 110022,2020-11-18,V,209.72000122070312,211.14999389648438,207.6699981689453,203.82818603515625,6977900.0,2.0,3.6043933602946936,217.44808603924255,172.30033162433168,54.62897031099038,77.52774828100144,14.44487027422611,195.70508524576823,197.7277348836263,23.84000015258789,8.4870208803817 110023,2020-11-18,VZ,61.130001068115234,61.150001525878906,60.29999923706055,50.96636199951172,11698800.0,2.0,0.6080993857903607,52.55655864710019,46.77716213231875,57.29668531697357,100.50293247537414,22.439304442662866,49.54152908325195,49.74275252024333,23.84000015258789,8.4870208803817 110024,2020-11-18,WBA,39.939998626708984,39.95000076293945,38.220001220703125,33.61054992675781,14434700.0,2.0,1.0495160615336658,38.34626614470758,28.110966330573184,50.95315327234769,42.078613726197304,7.388871631664349,32.84872531890869,32.19992736180623,23.84000015258789,8.4870208803817 110025,2020-11-18,WMT,149.86000061035156,151.6699981689453,149.0500030517578,142.32264709472656,8312300.0,2.0,2.1995340430338786,145.4359525459729,130.66273062053102,58.947464469534566,155.55194017869536,47.60681782056889,137.82389221191406,135.26410878499348,23.84000015258789,8.4870208803817 110026,2020-11-19,AAPL,117.58999633789062,119.05999755859375,116.80999755859375,116.73466491699219,74113000.0,3.0,1.0274385365438121,121.3654398525067,106.7713910495929,53.5310956515834,29.831962831798304,6.844826734696192,114.99164632161458,114.56440963745118,23.110000610351562,16.11203061688193 110027,2020-11-19,AMGN,226.97000122070312,226.97000122070312,223.58999633789062,205.78402709960938,2595700.0,3.0,-0.5660496621561322,223.314270451134,193.54483599417847,44.749128146452016,-59.54145217970943,14.887812756456542,209.99582010904948,217.92888387044272,23.110000610351562,16.11203061688193 110028,2020-11-19,AXP,113.77999877929688,114.80000305175781,112.52999877929688,109.75682067871094,3249800.0,3.0,4.044449696439386,120.13752997170954,80.0335775112006,58.1708689203485,92.34262989193634,24.483850978713367,100.18539733886719,98.98581581115722,23.110000610351562,16.11203061688193 110029,2020-11-19,BA,200.4499969482422,209.44000244140625,199.89999389648438,205.6699981689453,34236100.0,3.0,11.079148604529081,215.45586985973426,127.3851305064767,61.44455433568011,171.2434398956498,52.86779349530482,169.5780014038086,167.02083460489908,23.110000610351562,16.11203061688193 110030,2020-11-19,CAT,172.5,173.25,170.7100067138672,162.15272521972656,2012100.0,3.0,3.868525496811259,168.38138917580363,141.79178129538775,59.39065126277785,89.16114333669633,19.014276310227636,154.80365854899088,146.8343999226888,23.110000610351562,16.11203061688193 110031,2020-11-19,CRM,256.8399963378906,267.0899963378906,255.66000366210938,264.6499938964844,8084600.0,3.0,2.2539066300258526,268.16787161712955,229.7571283828705,57.55037790827729,85.32486140326625,10.396054373475309,252.4036656697591,252.77300033569335,23.110000610351562,16.11203061688193 110032,2020-11-19,CSCO,41.0,41.369998931884766,40.77000045776367,37.626548767089844,22177700.0,3.0,0.675649859304059,39.153446455924495,31.018200806648753,54.46339759151922,100.52605079611943,34.70459537475437,35.467237599690755,35.84749615987142,23.110000610351562,16.11203061688193 110033,2020-11-19,CVX,83.55000305175781,85.95999908447266,83.05999755859375,76.44850158691406,8820200.0,3.0,3.2092146465127485,80.4746315162523,54.47218588181899,59.2621430777678,129.40529755507706,27.784011816262183,66.32228571573893,66.99277941385905,23.110000610351562,16.11203061688193 110034,2020-11-19,DIS,142.57000732421875,143.3000030517578,141.6999969482422,141.72000122070312,8892500.0,3.0,4.7660815210915075,150.55927592786492,112.62172382799447,59.75833374336314,120.83883062597009,38.94284768926,129.8283332824707,129.16900011698405,23.110000610351562,16.11203061688193 110035,2020-11-19,GS,224.3000030517578,224.94000244140625,222.11000061035156,208.98951721191406,1505200.0,3.0,5.645870406793392,216.9303160504512,168.4183701678105,60.813889007788866,131.80947613261523,33.38173399623769,192.9893575032552,189.88411483764648,23.110000610351562,16.11203061688193 110036,2020-11-19,HD,270.4200134277344,272.3800048828125,268.70001220703125,252.1805877685547,3929400.0,3.0,-1.5329586194539786,266.85389996898243,246.23444079029488,47.638989793610776,-102.23121361254356,19.352646061138767,259.7938919067383,258.98500671386716,23.110000610351562,16.11203061688193 110037,2020-11-19,HON,201.27999877929688,203.08999633789062,199.88999938964844,192.18038940429688,3263000.0,3.0,8.889834450972359,206.31522461683537,144.9761953660748,65.10456466991538,110.12796292465372,47.63864188722605,171.72442626953125,164.2895482381185,23.110000610351562,16.11203061688193 110038,2020-11-19,IBM,111.4149169921875,112.28489685058594,110.79350280761719,97.9102554321289,3597822.0,3.0,0.022124955269916313,101.18845963508085,88.32740035027072,49.71876694287161,-2.696502802664631,2.862139291990033,96.9556755065918,98.93022346496582,23.110000610351562,16.11203061688193 110039,2020-11-19,INTC,44.91999816894531,45.66999816894531,44.70000076293945,41.93140411376953,29469100.0,3.0,-1.013071261204253,43.45527787345437,39.868202351155,42.58575464480036,-53.80594421768368,19.44671296116812,44.123596064249675,45.108557319641115,23.110000610351562,16.11203061688193 110040,2020-11-19,JNJ,147.3000030517578,147.4600067138672,145.58999633789062,135.8726806640625,7987700.0,3.0,0.9141542918056018,141.55050931306585,124.27481112150444,51.58350847399426,28.964947833640405,4.145362481970123,133.9313486735026,135.43930130004884,23.110000610351562,16.11203061688193 110041,2020-11-19,JPM,114.18000030517578,115.81999969482422,113.55999755859375,106.11672973632812,10202500.0,3.0,4.080769636226307,113.08285654516348,84.09261037378184,61.10154803744061,106.64841987500682,33.20998063771412,96.6495465596517,93.29146321614583,23.110000610351562,16.11203061688193 110042,2020-11-19,KO,52.4900016784668,53.22999954223633,51.95000076293945,48.50199890136719,17189500.0,3.0,0.9473259165664345,50.683228745034995,42.44554399056071,59.0221511600596,86.61433479739567,18.387722726856918,46.343010075887044,45.81794134775797,23.110000610351562,16.11203061688193 110043,2020-11-19,MCD,214.83999633789062,215.47999572753906,213.3300018310547,201.14442443847656,2840500.0,3.0,-1.5409305751441593,210.30789573611463,194.57763130245957,49.20550393982606,-65.81644168946015,7.99167064465323,205.89397633870442,205.07182388305665,23.110000610351562,16.11203061688193 110044,2020-11-19,MMM,170.57000732421875,171.8800048828125,169.3000030517578,152.8359832763672,2986000.0,3.0,1.7533537154108672,155.51606537163892,137.5749075287517,56.56937973050494,81.72341630632575,19.39766830959809,147.537575785319,146.28488108317057,23.110000610351562,16.11203061688193 110045,2020-11-19,MRK,77.07061004638672,77.07061004638672,75.69656372070312,69.71727752685547,7037110.0,3.0,0.18696517675101632,72.1923080940095,65.26059412767019,50.055036824309454,30.165428442835616,11.668434132243036,68.80088780721029,70.53461227416992,23.110000610351562,16.11203061688193 110046,2020-11-19,MSFT,211.3800048828125,213.02999877929688,209.92999267578125,207.2843017578125,24792700.0,3.0,0.6094413982736171,219.5679500897529,194.63726841610645,50.657560351279564,-40.355516348256224,9.326811049646262,208.7544377644857,206.91691462198892,23.110000610351562,16.11203061688193 110047,2020-11-19,NKE,131.9199981689453,132.11000061035156,129.92999267578125,128.05374145507812,4642800.0,3.0,1.5504525865884204,130.40302129638704,117.08304971801726,60.889543608179444,109.33113369983903,21.944145906068737,124.22760950724283,120.22036832173666,23.110000610351562,16.11203061688193 110048,2020-11-19,PG,139.8699951171875,140.1199951171875,138.4499969482422,129.5215301513672,5284100.0,3.0,0.28496807160956905,134.52510624942514,126.74853114071159,51.40253716001609,-98.48471657057107,15.910735641624369,131.20997365315756,129.41717529296875,23.110000610351562,16.11203061688193 110049,2020-11-19,TRV,133.1199951171875,134.17999267578125,131.4600067138672,125.18753051757812,1118600.0,3.0,4.482466442391157,131.60084094109203,108.88411236701344,60.777757763623455,84.7137054302049,26.197414732373183,116.45577392578124,110.596683883667,23.110000610351562,16.11203061688193 110050,2020-11-19,UNH,342.2900085449219,343.07000732421875,334.3299865722656,323.19842529296875,3935600.0,3.0,7.5314782877194375,359.9932655749812,286.0928062023625,54.1128337114304,20.881399672565223,13.059803073340682,319.63267720540364,307.683144124349,23.110000610351562,16.11203061688193 110051,2020-11-19,V,207.24000549316406,208.72999572753906,205.52999877929688,203.57321166992188,5657200.0,3.0,3.4747338373902323,218.2565693598473,172.4606166142738,54.456685505606856,61.154055144218006,9.178168013588797,195.86512298583983,197.68893585205078,23.110000610351562,16.11203061688193 110052,2020-11-19,VZ,60.400001525878906,60.439998626708984,59.900001525878906,50.87342834472656,12663000.0,3.0,0.5821728896551903,52.66561954692704,46.9114419154753,56.76949404335827,75.30107097907947,14.69454979980982,49.57025680541992,49.76213556925456,23.110000610351562,16.11203061688193 110053,2020-11-19,WBA,38.130001068115234,38.439998626708984,37.02000045776367,33.276466369628906,12780900.0,3.0,0.8655970284557526,38.37174999030859,28.15410316673487,50.285738419048386,1.4190235809509149,0.28750619064395705,32.8843417485555,32.19456650416056,23.110000610351562,16.11203061688193 110054,2020-11-19,WMT,149.4600067138672,152.4499969482422,149.32000732421875,145.2151336669922,6196900.0,3.0,2.402585114615107,146.4865144284414,130.43026871364845,61.628396321164686,172.27533217361346,49.95453943699904,138.1662790934245,135.60490493774415,23.110000610351562,16.11203061688193 110055,2020-11-20,AAPL,118.63999938964844,118.7699966430664,117.29000091552734,115.45552062988281,73604300.0,4.0,0.9093860634708619,121.49519100996609,106.88743991044406,52.3960552393228,19.378927397414337,6.8448267346961815,115.0103879292806,114.44215965270996,23.700000762939453,6.800105799679467 110056,2020-11-20,AMGN,223.22000122070312,225.08999633789062,221.47999572753906,204.4101104736328,2956200.0,4.0,-1.0853049544881799,223.29179817527344,193.34222892433596,44.04342942009766,-73.54670992989163,18.611373270854212,209.6314910888672,217.50244903564453,23.700000762939453,6.800105799679467 110057,2020-11-20,AXP,113.73999786376953,114.54000091552734,111.9000015258789,108.2567367553711,3702300.0,4.0,3.8752846552253715,120.96456822361239,80.32199336086026,56.83076647705586,79.57510196622137,22.43902594980654,100.38541056315104,99.16967849731445,23.700000762939453,6.800105799679467 110058,2020-11-20,BA,204.58999633789062,206.5800018310547,199.1699981689453,199.6199951171875,18230900.0,4.0,11.20124549594172,218.77298869261392,127.29401112428059,59.08308446054908,136.4051176909642,51.4863329384318,170.65433451334636,167.4445012410482,23.700000762939453,6.800105799679467 110059,2020-11-20,CAT,172.4499969482422,173.1199951171875,171.30999755859375,161.52438354492188,2449800.0,4.0,3.7886175828462285,168.8008778643522,141.7136683392611,58.90936312214745,83.57822039328244,19.014276310227647,155.24928639729816,147.2991060892741,23.700000762939453,6.800105799679467 110060,2020-11-20,CRM,263.5899963378906,265.0199890136719,257.82000732421875,258.0400085449219,7286100.0,4.0,2.411799704894264,268.9621580014953,229.71484242575076,54.839284589683324,68.69284624108677,10.396054373475305,252.13899892171224,252.46833368937175,23.700000762939453,6.800105799679467 110061,2020-11-20,CSCO,41.04999923706055,41.38999938964844,40.91999816894531,37.44377136230469,19776300.0,4.0,0.6948959921817988,39.38441794021465,30.98372552292012,53.781971894954815,96.25574520540205,34.869446504533336,35.50135765075684,35.83327700297038,23.700000762939453,6.800105799679467 110062,2020-11-20,CVX,85.72000122070312,86.30999755859375,84.87999725341797,76.50199890136719,8294600.0,4.0,3.3154590566421263,81.58596825826444,54.63356413614475,59.3132251961582,123.44017624092619,28.807746562903603,66.70463460286459,67.02415758768717,23.700000762939453,6.800105799679467 110063,2020-11-20,DIS,141.7100067138672,142.61000061035156,140.86000061035156,141.07000732421875,8481600.0,4.0,4.6641169584490285,151.5867361702571,112.86626370767262,59.15505661309511,102.27059046321013,35.39207728768747,130.3646667480469,129.29133364359538,23.700000762939453,6.800105799679467 110064,2020-11-20,GS,223.0,224.80999755859375,222.6300048828125,207.85415649414062,1848100.0,4.0,5.747492614396521,218.68737934219945,168.3652741612185,59.967019534245125,118.22406722402539,33.38173399623769,193.47979431152345,190.10846710205078,23.700000762939453,6.800105799679467 110065,2020-11-20,HD,271.45001220703125,272.3699951171875,268.8699951171875,251.13809204101562,4111000.0,4.0,-1.8063231956030563,265.9760630836916,245.88455550761697,47.09745434379032,-99.21747061483599,19.352646061138778,259.29405263264977,258.71653544108074,23.700000762939453,6.800105799679467 110066,2020-11-20,HON,201.77000427246094,203.3300018310547,200.5,191.49781799316406,2359000.0,4.0,8.681865598047636,208.00952254158963,145.86798905509008,64.58347049521133,100.28821922031894,47.913965273278656,172.62294108072916,164.87075017293293,23.700000762939453,6.800105799679467 110067,2020-11-20,IBM,112.42829895019531,112.84894561767578,111.55831909179688,97.70973205566406,5255418.0,4.0,0.08305887567378534,101.4245202601831,88.30841812482666,49.48242265641319,10.392190452248917,0.17823477953714395,96.70435587565105,98.8476661682129,23.700000762939453,6.800105799679467 110068,2020-11-20,INTC,45.65999984741211,45.880001068115234,45.33000183105469,41.71999740600586,24199300.0,4.0,-0.9619732225314621,42.97313898378248,40.12405149168138,42.115794459654005,-47.416818900275196,16.85432631169545,43.90764020284017,45.052592277526855,23.700000762939453,6.800105799679467 110069,2020-11-20,JNJ,147.0500030517578,147.94000244140625,146.1300048828125,135.15245056152344,6354900.0,4.0,0.8183888311526175,141.64488768753768,124.28385681929826,50.55728251534524,34.32944911276604,6.388279356036001,133.7894505818685,135.33741709391276,23.700000762939453,6.800105799679467 110070,2020-11-20,JPM,114.43000030517578,115.6500015258789,114.08999633789062,105.20762634277344,12718900.0,4.0,3.9430264135882283,113.78103100834645,84.38250735224926,60.00758509653715,94.4399605045263,33.2099806377141,97.05879440307618,93.49288864135742,23.700000762939453,6.800105799679467 110071,2020-11-20,KO,53.189998626708984,53.25,52.59000015258789,48.082069396972656,15645600.0,4.0,0.8975160105671023,50.82995953688779,42.495084332130766,57.40653897656696,82.8257309169806,18.576404169906002,46.399609375,45.89138774871826,23.700000762939453,6.800105799679467 110072,2020-11-20,MCD,214.38999938964844,215.22000122070312,213.6300048828125,200.19064331054688,3932600.0,4.0,-1.5550993793570171,207.54810455080042,195.97034332517615,48.29326965999166,-65.55474173199919,7.991670644653234,205.55921885172526,205.12066930135092,23.700000762939453,6.800105799679467 110073,2020-11-20,MMM,171.5,172.9499969482422,170.9600067138672,153.9759521484375,2656900.0,4.0,1.9759741991252895,156.20916696409296,137.28669942995003,57.47550934428187,103.465341860489,22.304887183645953,147.6872553507487,146.43653895060223,23.700000762939453,6.800105799679467 110074,2020-11-20,MRK,76.78434753417969,77.10877990722656,76.0782470703125,69.76930236816406,8415440.0,4.0,0.1905083466358377,72.24394542586941,65.26272647964817,50.183632821719975,38.56929608721223,11.943487271676764,68.8034896850586,70.46595115661621,23.700000762939453,6.800105799679467 110075,2020-11-20,MSFT,212.1999969482422,213.2899932861328,210.0,205.3033905029297,22843100.0,4.0,0.30560200573970064,219.2317694640098,194.45866785288473,49.62252758298498,-46.18744368030516,8.597001185091981,208.59646962483723,206.663227335612,23.700000762939453,6.800105799679467 110076,2020-11-20,NKE,133.3000030517578,133.52999877929688,131.91000366210938,129.0924530029297,4318100.0,4.0,1.7166983218072005,130.8903655104177,116.885965818928,61.880635543272156,152.74954449213504,26.362821388534453,124.29232737223307,120.58254496256511,23.700000762939453,6.800105799679467 110077,2020-11-20,PG,139.52999877929688,140.35000610351562,138.6300048828125,129.30801391601562,4726900.0,4.0,0.13429077819654367,134.35540300824454,126.63232739947027,51.0782769623565,-87.50243680318725,14.486217189772766,131.12238210042318,129.44584617614746,23.700000762939453,6.800105799679467 110078,2020-11-20,TRV,132.9499969482422,134.8000030517578,132.67999267578125,125.82343292236328,1322400.0,4.0,4.333617810332285,132.203758221008,109.0835495182498,61.234938369669166,86.59146693786612,27.747047095108663,117.03930384318033,110.88105659484863,23.700000762939453,6.800105799679467 110079,2020-11-20,UNH,335.0,337.6600036621094,331.7099914550781,320.9925537109375,3702000.0,4.0,6.199466413337063,360.097568109813,286.3817074028823,53.23449227728521,3.5416653488780905,9.382890416642256,319.8519765218099,308.0717010498047,23.700000762939453,6.800105799679467 110080,2020-11-20,V,207.1300048828125,208.11000061035156,203.80999755859375,199.95423889160156,9653500.0,4.0,3.044857649523408,218.63785776390736,172.68424306617075,52.046621591421065,44.28891610518082,5.025603176431836,195.7850565592448,197.57725321451824,23.700000762939453,6.800105799679467 110081,2020-11-20,VZ,60.209999084472656,60.33000183105469,59.95000076293945,50.72978973388672,14225400.0,4.0,0.5437673081756742,52.75588251197311,46.99692510521439,55.946432053461095,68.82593630938237,14.694549799809828,49.59025370279948,49.77954266866048,23.700000762939453,6.800105799679467 110082,2020-11-20,WBA,37.40999984741211,38.08000183105469,37.13999938964844,32.995140075683594,9018500.0,4.0,0.6891945827556967,38.36951618907058,28.150775902299042,49.718428114331594,-6.689672502241518,0.28750619064395655,32.93172238667806,32.17481463750203,23.700000762939453,6.800105799679467 110083,2020-11-20,WMT,151.1699981689453,152.75999450683594,149.80999755859375,143.42044067382812,7312400.0,4.0,2.3911244320447054,147.06820968608992,130.45856643695697,59.149058542882315,146.14704784439158,50.889459716778184,138.40365804036458,135.82144165039062,23.700000762939453,6.800105799679467 110142,2020-11-23,AAPL,117.18000030517578,117.62000274658203,113.75,112.0215835571289,127959300.0,0.0,0.5325991335960651,121.49269812966415,106.79135719870499,49.48231231518996,-44.39182959132527,8.18376066280912,114.67139587402343,114.26599248250325,22.65999984741211,23.2582722796969 110143,2020-11-23,AMGN,222.05999755859375,223.1699981689453,220.33999633789062,203.53997802734375,2032600.0,0.0,-1.5491730287600944,223.30155645664948,193.22689508143648,43.593027710833525,-81.36491267845412,20.617134221686765,209.15294291178387,217.05681177775065,22.65999984741211,23.2582722796969 110144,2020-11-23,AXP,114.23999786376953,116.77999877929688,113.72000122070312,111.6319351196289,3022900.0,0.0,3.9678317470899316,122.13370237500959,81.00008821336931,59.027761831273445,95.96249684965159,26.996848275897538,100.68927510579427,99.39367472330729,22.65999984741211,23.2582722796969 110145,2020-11-23,BA,203.24000549316406,214.2100067138672,201.8699951171875,211.52999877929688,28372400.0,0.0,12.119341694499496,224.0007846342793,127.13621487743941,62.05307558522114,147.9116169264982,55.935507623219536,172.1270009358724,168.0400011698405,22.65999984741211,23.2582722796969 110146,2020-11-23,CAT,173.75999450683594,175.5,173.24000549316406,163.91587829589844,2403500.0,0.0,3.8736110482468007,169.83419728874264,141.7663672864527,60.179897072677385,106.1872528342371,24.02499490686826,155.6605982462565,147.79963175455728,22.65999984741211,23.2582722796969 110147,2020-11-23,CRM,261.2300109863281,261.739990234375,254.61000061035156,257.6400146484375,5383600.0,0.0,2.4761118634916386,269.75859539558206,230.48440692375388,54.67803992668399,53.11159261033211,4.6831439757249145,251.82466583251954,252.24400049845377,22.65999984741211,23.2582722796969 110148,2020-11-23,CSCO,41.029998779296875,41.79999923706055,41.02000045776367,38.05609893798828,19651400.0,0.0,0.7509024727851923,39.73818143815273,30.9927931407047,55.70274115669523,107.98444798198321,38.283855581434636,35.540351994832356,35.83062171936035,22.65999984741211,23.2582722796969 110149,2020-11-23,CVX,87.44999694824219,91.58000183105469,86.76000213623047,81.17469024658203,13379300.0,0.0,3.73366627665645,83.43218020289052,54.67058049352062,63.453891484410654,150.84649904299565,42.03397743661318,67.22779947916666,67.1228682200114,22.65999984741211,23.2582722796969 110150,2020-11-23,DIS,142.4499969482422,147.75,141.6999969482422,145.97999572753906,12887000.0,0.0,4.922757849424812,153.21077524678276,113.43422444804143,62.141639864700174,121.18551628720844,44.64524984129283,131.06499989827475,129.46533368428547,22.65999984741211,23.2582722796969 110151,2020-11-23,GS,226.05999755859375,230.0,225.72999572753906,212.9539794921875,3371300.0,0.0,6.168436148808411,221.21709910886685,168.41244190675818,62.400039042500886,140.01395803919527,41.094919324722994,193.9361094156901,190.4554339090983,22.65999984741211,23.2582722796969 110152,2020-11-23,HD,270.010009765625,273.69000244140625,269.54998779296875,252.6180419921875,3294200.0,0.0,-1.8818541557904496,265.8542431413827,245.57448152902745,47.96610801778153,-80.88776663693794,15.808234810803635,258.81283009847004,258.5088404337565,22.65999984741211,23.2582722796969 110153,2020-11-23,HON,203.64999389648438,205.3000030517578,203.4199981689453,193.94369506835938,2806400.0,0.0,8.615101099925084,209.56124002738903,147.65365102485708,65.60399302350783,102.67667583158196,50.21103565286712,173.57216186523436,165.45513076782225,22.65999984741211,23.2582722796969 110154,2020-11-23,IBM,112.26577758789062,115.21988677978516,112.11280822753906,100.34172058105469,5910318.0,0.0,0.33981178541539236,102.14743309344396,88.37710914288417,52.54541014159822,52.075285007575786,10.334261521068635,96.55669250488282,98.8032096862793,22.65999984741211,23.2582722796969 110155,2020-11-23,INTC,45.47999954223633,46.209999084472656,45.45000076293945,42.33583068847656,35489600.0,0.0,-0.8618501871060431,42.91636878213391,40.151166236786985,43.97881091831305,-37.855208090146625,12.744068979328299,43.67997016906738,44.99122645060221,22.65999984741211,23.2582722796969 110156,2020-11-23,JNJ,146.00999450683594,146.00999450683594,143.0399932861328,133.7762451171875,7318300.0,0.0,0.6242497729030845,141.69399574642858,124.3178313409738,48.644349435200425,-3.4800201155495034,8.366735218184985,133.57489929199218,135.20243860880535,22.65999984741211,23.2582722796969 110157,2020-11-23,JPM,116.05000305175781,118.16999816894531,115.56999969482422,108.23796081542969,13209200.0,0.0,4.031909243658177,114.7916018076956,84.89903997697238,62.33305810457698,107.49389720222736,38.80345202028018,97.53109741210938,93.73845062255859,22.65999984741211,23.2582722796969 110158,2020-11-23,KO,52.95000076293945,53.16999816894531,52.20000076293945,48.09120178222656,13191900.0,0.0,0.8489915621198918,50.96783750008157,42.62011988212058,57.43275270183963,71.16168071970993,13.124861200248757,46.44799296061198,45.94083792368571,22.65999984741211,23.2582722796969 110159,2020-11-23,MCD,215.13999938964844,217.60000610351562,214.64999389648438,202.91172790527344,3010300.0,0.0,-1.3314117867323887,205.89112563608825,196.94752640248595,50.9756544877444,-39.17801560818616,15.659047586359682,205.2752680460612,205.17272211710613,22.65999984741211,23.2582722796969 110160,2020-11-23,MMM,173.75999450683594,174.86000061035156,173.4499969482422,155.08920288085938,2064300.0,0.0,2.2166800587628472,157.33649495378177,136.99698588117917,58.35331422642907,131.00551447084428,27.307933010122465,147.89317423502604,146.58349939982097,22.65999984741211,23.2582722796969 110161,2020-11-23,MRK,76.91793823242188,77.4427490234375,75.74427795410156,69.62187957763672,9498548.0,0.0,0.17935307654187227,72.32238647413297,65.30916870164828,49.807700758384605,36.18710187080655,11.94348727167678,68.80117746988932,70.39727249145508,22.65999984741211,23.2582722796969 110162,2020-11-23,MSFT,210.9499969482422,212.2899932861328,208.16000366210938,205.0301513671875,25683500.0,0.0,0.042271701550021135,219.2397205472101,194.50717428921567,49.47827436381536,-56.94464954281115,12.991036338877695,208.24804077148437,206.3671905517578,22.65999984741211,23.2582722796969 110163,2020-11-23,NKE,134.3800048828125,134.88999938964844,133.08999633789062,130.2088165283203,6118400.0,0.0,1.916438956020528,131.717610593922,116.61788211237682,62.92519664653768,178.4618406750544,30.39677592014281,124.4434430440267,120.93590380350749,22.65999984741211,23.2582722796969 110164,2020-11-23,PG,139.32000732421875,139.9499969482422,137.86000061035156,128.8067169189453,4770600.0,0.0,-0.025281115590757963,134.29484112790985,126.45710741945344,50.30749903159187,-101.58484960488617,18.088656846656423,130.9697697957357,129.4575466156006,22.65999984741211,23.2582722796969 110165,2020-11-23,TRV,135.55999755859375,135.55999755859375,133.6300048828125,125.89823150634766,918000.0,0.0,4.173579392366577,132.55152606830507,109.95988521709533,61.28984268541715,86.46752453886117,29.68168958243828,117.60319493611654,111.18663088480632,22.65999984741211,23.2582722796969 110166,2020-11-23,UNH,335.54998779296875,336.260009765625,331.5899963378906,321.3378601074219,2535700.0,0.0,5.1127639859669785,360.1470597228298,287.4830733338108,53.35709393677251,1.1360286747667279,9.209006132464634,320.0146952311198,308.42303365071615,22.65999984741211,23.2582722796969 110167,2020-11-23,V,204.6999969482422,209.0,204.6999969482422,204.15185546875,6101900.0,0.0,3.0082134384086032,219.47093111964122,173.35960171727285,54.46467824516742,61.0632169862504,6.982508842722882,195.85274658203124,197.45914764404296,22.65999984741211,23.2582722796969 110168,2020-11-23,VZ,60.0099983215332,60.38999938964844,60.0,50.890316009521484,11601400.0,0.0,0.5202862015608716,52.84919967484113,47.10808067489032,56.672667865268224,70.787943250112,15.60947160915218,49.60940539042155,49.801993942260744,22.65999984741211,23.2582722796969 110169,2020-11-23,WBA,37.68000030517578,38.040000915527344,37.220001220703125,33.3907585144043,8205200.0,0.0,0.574692774737585,38.40389180164859,28.222515249437837,50.53033139792622,-2.01407549083365,0.287506190643956,32.975203323364255,32.170055294036864,22.65999984741211,23.2582722796969 110170,2020-11-23,WMT,150.3699951171875,151.39999389648438,149.3699951171875,144.07908630371094,6185700.0,0.0,2.4074375152403604,147.67990504130432,130.68405827656676,59.76361068516165,121.71499205963993,46.730443359587134,138.61621653238933,135.9905657450358,22.65999984741211,23.2582722796969 110171,2020-11-24,AAPL,113.91000366210938,115.8499984741211,112.58999633789062,113.32038116455078,113874200.0,1.0,0.33493397906005384,121.43868942257842,106.72442092898407,50.55808455319087,-53.56406924463897,12.495142671373108,114.48374430338542,114.04218292236328,21.639999389648438,14.669843844422372 110172,2020-11-24,AMGN,222.4499969482422,223.0500030517578,219.82000732421875,201.9279327392578,3198300.0,1.0,-2.0235442435069615,223.34035301590515,193.05141334151674,42.75507084324826,-83.07360327485348,21.559692010583813,208.62581532796224,216.58127466837564,21.639999389648438,14.669843844422372 110173,2020-11-24,AXP,119.0,120.83999633789062,117.88999938964844,115.76680755615234,6163400.0,1.0,4.3249700704433565,123.69258636835173,81.88943267461701,61.51024341902821,120.52594258260635,34.45907696658157,101.18225428263347,99.70174763997396,21.639999389648438,14.669843844422372 110174,2020-11-24,BA,219.42999267578125,222.9499969482422,215.75999450683594,218.49000549316406,31132000.0,1.0,13.255749887700858,229.76450657937977,127.697492932339,63.648216333654325,163.8604728410496,60.38421138526895,174.00533447265624,168.81783447265624,21.639999389648438,14.669843844422372 110175,2020-11-24,CAT,176.25,178.32000732421875,175.27000427246094,165.9040985107422,3447000.0,1.0,4.054662116075235,170.92463748795103,142.4568856443732,61.211389246241005,127.47823923185352,29.546178453667714,156.15340983072917,148.35380096435546,21.639999389648438,14.669843844422372 110176,2020-11-24,CRM,260.0,262.30999755859375,257.82000732421875,260.8399963378906,5797300.0,1.0,2.7535502779218177,270.8629989336813,230.43400271426796,55.75469876592265,78.80867502894984,5.610329245501616,251.6249994913737,252.04716720581055,21.639999389648438,14.669843844422372 110177,2020-11-24,CSCO,42.13999938964844,42.709999084472656,41.900001525878906,38.9426155090332,22849700.0,1.0,0.8569441715431765,40.20362570429754,31.051944898119462,58.29837292960187,136.6462558958603,45.11097668628439,35.62565231323242,35.842439842224124,21.639999389648438,14.669843844422372 110178,2020-11-24,CVX,93.38999938964844,95.81999969482422,93.0,85.26776123046875,17257400.0,1.0,4.345285387614112,85.83790171930332,54.683062330989664,66.53959110955667,178.12483527295353,50.01980093922583,67.91991628011068,67.31469650268555,21.639999389648438,14.669843844422372 110179,2020-11-24,DIS,148.16000366210938,151.86000061035156,147.85000610351562,151.49000549316406,16711700.0,1.0,5.508841858137458,155.60169573492053,113.86130475336073,65.10380685439056,146.51950399871745,50.68261493244034,131.81599985758464,129.79233385721844,21.639999389648438,14.669843844422372 110180,2020-11-24,GS,231.10000610351562,238.1199951171875,230.6300048828125,221.0224609375,3915200.0,1.0,7.071579191078513,224.89828563519106,168.6231117647113,65.80170795901171,169.71242355192675,50.65083212472374,194.76405283610026,190.96153666178387,21.639999389648438,14.669843844422372 110181,2020-11-24,HD,274.0,275.54998779296875,272.57000732421875,254.3958282470703,4773400.0,1.0,-1.7777674956526823,265.6621873428777,245.4379621932551,49.006602568707336,-50.938193445828475,10.849808311236723,258.28382568359376,258.3500653584798,21.639999389648438,14.669843844422372 110182,2020-11-24,HON,208.3000030517578,208.7899932861328,206.74000549316406,197.0816192626953,4053600.0,1.0,8.714933681286908,210.8956944572123,150.2930781257955,66.87093535352335,108.38053367134425,54.04874267689459,174.74581502278645,166.13631540934244,21.639999389648438,14.669843844422372 110183,2020-11-24,IBM,115.54492950439453,119.24474334716797,115.49713134765625,103.95967102050781,8109115.0,1.0,0.8257104046232655,103.51379363169046,88.30086701284078,56.3121470511945,127.4307391417163,24.677591983600713,96.58755493164062,98.84321174621581,21.639999389648438,14.669843844422372 110184,2020-11-24,INTC,46.290000915527344,47.29999923706055,46.0099983215332,43.20901107788086,33901200.0,1.0,-0.7039291432492405,43.1847811313434,40.03896764795347,46.5042670588781,-16.743143780036743,0.28873708611409266,43.482926813761395,44.9365052541097,21.639999389648438,14.669843844422372 110185,2020-11-24,JNJ,144.0,144.75999450683594,143.61000061035156,133.7762451171875,11034800.0,1.0,0.46503256461181763,141.7709573575902,124.39967099934341,48.644349435200425,-5.439239274736253,8.366735218184978,133.46746419270832,135.0709996541341,21.639999389648438,14.669843844422372 110186,2020-11-24,JPM,120.06999969482422,123.5,119.70999908447266,113.24260711669922,20121600.0,1.0,4.45483014887229,116.4510548833289,85.4425471064172,65.73687881173794,138.6891739976782,48.546142065705496,98.22103347778321,94.10654640197754,21.639999389648438,14.669843844422372 110187,2020-11-24,KO,53.13999938964844,53.59000015258789,53.02000045776367,48.584163665771484,13827600.0,1.0,0.8406233090366868,51.14969102268697,42.741346727557165,58.847045108881844,87.01706258970589,17.49172628159924,46.539282353719074,46.0030320485433,21.639999389648438,14.669843844422372 110188,2020-11-24,MCD,219.00999450683594,221.25,218.25,205.44577026367188,3870900.0,1.0,-0.9388393617926454,204.8411082581435,197.69270979605574,53.30911879197533,2.8346325251638658,25.796360706707112,205.0371358235677,205.26919072469076,21.639999389648438,14.669843844422372 110189,2020-11-24,MMM,175.0,177.22000122070312,174.89999389648438,157.70758056640625,3086000.0,1.0,2.5888793931234773,158.85397365562267,137.03191806801016,60.34499372454621,154.94473587242695,33.00588813613987,148.2458257039388,146.81294987996418,21.639999389648438,14.669843844422372 110190,2020-11-24,MRK,76.35496520996094,77.18511199951172,76.02098846435547,69.50047302246094,12790840.0,1.0,0.15888442945659165,72.38252408767099,65.4354904386962,49.491850143707396,35.158926246571255,11.943487271676771,68.78470077514649,70.33202311197917,21.639999389648438,14.669843844422372 110191,2020-11-24,MSFT,209.58999633789062,214.25,208.86000061035156,208.6894989013672,33979700.0,1.0,0.12739081977986189,219.3202455576046,194.54051341456335,51.43423831865779,-20.725097644186754,7.126876220466594,207.9742228190104,206.18697052001954,21.639999389648438,14.669843844422372 110192,2020-11-24,NKE,135.0,135.99000549316406,134.2100067138672,130.76211547851562,7204700.0,1.0,2.09522895371299,132.59944258203686,116.38742951879324,63.43886794207914,185.07167192620233,33.5444157111363,124.62141571044921,121.30495580037434,21.639999389648438,14.669843844422372 110193,2020-11-24,PG,138.8300018310547,139.83999633789062,138.07000732421875,128.38900756835938,7101800.0,1.0,-0.18333526985156823,134.1095360867749,126.26646183802976,49.6615244483084,-97.77902479563038,18.088656846656434,130.81184997558594,129.46905441284179,21.639999389648438,14.669843844422372 110194,2020-11-24,TRV,136.8000030517578,136.94000244140625,134.75999450683594,127.54407501220703,2098500.0,1.0,4.131923368588872,132.67474769250157,111.45446068152187,62.49885021822014,93.7025930271751,33.15579314445617,118.33572311401367,111.51731592814127,21.639999389648438,14.669843844422372 110195,2020-11-24,UNH,336.17999267578125,340.0,334.42999267578125,322.2490234375,3759700.0,1.0,4.275779227481337,360.0740192699043,289.04264637950973,53.68851057687526,12.226355107439087,13.775792918324688,320.16143086751305,308.8185231526693,21.639999389648438,14.669843844422372 110196,2020-11-24,V,210.85000610351562,213.82000732421875,209.39999389648438,205.64256286621094,10110800.0,1.0,3.064138781196874,220.2641339020932,174.51866333911772,55.29288132381267,88.01184089061839,16.895598990338957,196.03802083333332,197.4266014099121,21.639999389648438,14.669843844422372 110197,2020-11-24,VZ,60.599998474121094,60.79999923706055,60.36000061035156,51.23674392700195,15481400.0,1.0,0.5235954111453083,52.94869080123994,47.28403777542021,58.21065310219522,84.60926283850321,21.740824090179743,49.64545567830404,49.83007971445719,21.639999389648438,14.669843844422372 110198,2020-11-24,WBA,38.41999816894531,38.59000015258789,37.70000076293945,33.865516662597656,8786000.0,1.0,0.5163066204512177,38.44627483060833,28.43885280916217,51.50248326088824,15.533968812070132,3.8472278859719165,33.05623035430908,32.18392432530721,21.639999389648438,14.669843844422372 110199,2020-11-24,WMT,151.74000549316406,151.97999572753906,150.27000427246094,144.48960876464844,5718400.0,1.0,2.4255314660212832,148.29393402815532,130.88049529313372,60.15014828241494,121.98538210309863,48.722035821874954,138.77945505777996,136.18960189819336,21.639999389648438,14.669843844422372 110200,2020-11-25,AAPL,115.55000305175781,116.75,115.16999816894531,114.16657257080078,76499200.0,2.0,0.24375365416364048,121.32201680776382,107.33518152597642,51.257658526845816,-10.537430537369481,8.278312930677947,114.3213518778483,113.74833081563314,21.25,16.83225658073148 110201,2020-11-25,AMGN,221.10000610351562,223.77000427246094,218.9199981689453,201.79049682617188,2550300.0,2.0,-2.3831058180020364,222.95660625305865,193.92884296569136,42.68271012507998,-78.47861916152168,23.245854826892597,208.14535776774088,216.14074681599934,21.25,16.83225658073148 110202,2020-11-25,AXP,119.5,120.9800033569336,118.25,115.94950866699219,4646600.0,2.0,4.570066337520075,124.6686832502237,83.70004691335052,61.61654573642276,110.69357939028113,34.70511025409893,101.68773396809895,99.99882074991862,21.25,16.83225658073148 110203,2020-11-25,BA,217.7100067138672,221.0,213.08999633789062,217.61000061035156,19254100.0,2.0,13.924835690723086,233.9232793429605,130.48572029082854,63.30017883055967,140.47867649805204,55.265240400393544,175.81766764322916,169.57633438110352,21.25,16.83225658073148 110204,2020-11-25,CAT,176.4600067138672,176.47999572753906,172.77999877929688,163.77523803710938,2506400.0,2.0,3.9804806400832433,170.48632669914193,145.09631032478384,59.504064401442626,94.17301177423336,21.230689565771215,156.52896169026693,148.81438547770182,21.25,16.83225658073148 110205,2020-11-25,CRM,263.7300109863281,266.1000061035156,245.0500030517578,246.82000732421875,26394900.0,2.0,1.8211333846848277,270.54980947801243,231.58619363478056,50.335137585654365,9.577555435571089,14.3436934093772,251.12466684977213,251.47333399454752,21.25,16.83225658073148 110206,2020-11-25,CSCO,42.779998779296875,42.79999923706055,42.209999084472656,38.84208297729492,22617700.0,2.0,0.9222398398725176,40.50142913616453,31.374700777165543,57.9003660699591,130.8599986304178,45.74548934824848,35.70516459147135,35.85545012156169,21.25,16.83225658073148 110207,2020-11-25,CVX,94.68000030517578,94.68000030517578,92.13999938964844,82.16452026367188,10556600.0,2.0,4.527403242008944,86.88817058980658,55.97179988443659,62.406885250690515,143.36332842920544,45.66860165087456,68.52177352905274,67.46725349426269,21.25,16.83225658073148 110208,2020-11-25,DIS,150.27000427246094,150.27000427246094,147.24000549316406,149.08999633789062,9552000.0,2.0,5.713791939663878,156.59543873547204,115.92956126452793,62.886681718615534,121.44385282262238,48.11956509076956,132.56599985758464,130.05133374532065,21.25,16.83225658073148 110209,2020-11-25,GS,235.0,237.4499969482422,232.42999267578125,220.12904357910156,2272800.0,2.0,7.627312335878486,227.2426165778802,170.63129394458076,65.12679126970889,152.08599414289978,50.65083212472374,195.54918619791667,191.44359741210937,21.25,16.83225658073148 110210,2020-11-25,HD,273.4800109863281,274.739990234375,271.2099914550781,255.00088500976562,3001700.0,2.0,-1.6276920230716314,265.6418102500272,245.85299108053923,49.36310329029206,-53.85322387176122,13.73668818879849,257.87644653320314,258.1874849955241,21.25,16.83225658073148 110211,2020-11-25,HON,208.0,208.63999938964844,206.5500030517578,196.88250732421875,2434300.0,2.0,8.677951034198628,210.7916360797248,154.87856808287285,66.70964234593993,98.43046052354764,53.36080078326687,175.85244140625,166.77612380981446,21.25,16.83225658073148 110212,2020-11-25,IBM,117.5239028930664,118.86233520507812,116.73995971679688,103.7758560180664,4326151.0,2.0,1.1823270957780068,104.08739093022959,89.32103878778798,56.07819723678513,135.36855881908593,24.6775919836007,96.58922882080078,98.87891489664713,21.25,16.83225658073148 110213,2020-11-25,INTC,47.029998779296875,47.18000030517578,46.56999969482422,43.24578094482422,28126900.0,2.0,-0.5692466363887618,43.37673876811239,40.13374020527628,46.609116460768085,-8.932715716354108,0.28873708611409044,43.29562594095866,44.884830156962074,21.25,16.83225658073148 110214,2020-11-25,JNJ,144.05999755859375,144.1699981689453,142.86000061035156,133.5995635986328,7594600.0,2.0,0.32089596900476636,141.6944163708758,125.05966306638007,48.392783966223774,-13.72131379719913,11.760919196558259,133.36214345296224,134.96570383707683,21.25,16.83225658073148 110215,2020-11-25,JPM,121.37000274658203,122.37999725341797,120.47000122070312,112.05802917480469,11715600.0,2.0,4.640914895212305,117.24253863666361,86.99176617290671,64.31381589829778,121.28568040548416,48.5461420657055,98.88862482706706,94.45565719604492,21.25,16.83225658073148 110216,2020-11-25,KO,53.06999969482422,53.279998779296875,52.790000915527344,48.319419860839844,10194800.0,2.0,0.8033680686602906,51.140912435715656,43.20383320027067,57.78049654388691,70.69971693853961,14.133374042674635,46.624789810180665,46.067001787821454,21.25,16.83225658073148 110217,2020-11-25,MCD,219.97999572753906,220.58999633789062,217.9199981689453,205.0997772216797,1889200.0,2.0,-0.6481699340723424,205.43562004092908,197.53300788875842,52.95311255884673,0.9292230815886213,24.35183766019678,204.7790547688802,205.37282842000326,21.25,16.83225658073148 110218,2020-11-25,MMM,176.83999633789062,177.33999633789062,175.4499969482422,157.74317932128906,2052200.0,2.0,2.8538254458682104,159.9031262086908,137.759474499317,60.3716482398718,144.55881690954928,33.29009690356439,148.54756927490234,147.01679916381835,21.25,16.83225658073148 110219,2020-11-25,MRK,76.46946716308594,76.77481079101562,75.9542007446289,69.43108367919922,6023590.0,2.0,0.13550175915001716,72.28694695240483,65.86755515330805,49.30697968016144,26.76539488429044,11.20339503158803,68.77169265747071,70.27767130533854,21.25,16.83225658073148 110220,2020-11-25,MSFT,215.11000061035156,215.2899932861328,212.4600067138672,208.69924926757812,21012900.0,2.0,0.19340564738098465,219.03980127295915,195.9645490078026,51.43942043381638,8.04173706191771,4.063523348756197,207.76561482747397,205.97868881225585,21.25,16.83225658073148 110221,2020-11-25,NKE,134.25,135.8000030517578,133.6199951171875,131.5775909423828,4484500.0,2.0,2.276481507954742,133.3285134380959,116.96500768006814,64.1952161918592,164.76223877993917,30.1692642343466,124.8764035542806,121.63986994425456,21.25,16.83225658073148 110222,2020-11-25,PG,138.16000366210938,139.38999938964844,138.0399932861328,128.7324676513672,8411300.0,2.0,-0.27767905622792455,134.0563367116349,126.41434428812096,50.20538853423081,-92.22916714694396,18.242065265940692,130.670610555013,129.4885944366455,21.25,16.83225658073148 110223,2020-11-25,TRV,135.55999755859375,136.5,134.02999877929688,127.19808959960938,986700.0,2.0,4.0245994609935565,132.80178637209124,112.68524976072126,62.077222788555936,82.62956178963624,29.536936767576126,119.08352584838867,111.86311785380046,21.25,16.83225658073148 110224,2020-11-25,UNH,338.82000732421875,338.82000732421875,329.1400146484375,319.5444641113281,3145100.0,2.0,3.3555467869505833,358.65015426007466,292.88234696062847,52.54215298961806,-4.08428754003636,5.734398564331673,320.5239491780599,309.1644790649414,21.25,16.83225658073148 110225,2020-11-25,V,209.6699981689453,211.9499969482422,208.8699951171875,206.8292694091797,6772900.0,2.0,3.1677020214963534,219.99829806059495,177.75538083344804,55.95263609610684,79.79367713978317,15.449403528174487,196.3320541381836,197.391636912028,21.25,16.83225658073148 110226,2020-11-25,VZ,60.66999816894531,60.7400016784668,60.33000183105469,51.042415618896484,10604300.0,2.0,0.504719224148694,52.8818724899809,47.697279426523004,57.03579832711996,74.02959898170805,21.052930175422244,49.70122133890788,49.85645942687988,21.25,16.83225658073148 110227,2020-11-25,WBA,38.5,39.18000030517578,38.06999969482422,34.34905242919922,6644000.0,2.0,0.5032513000930621,38.41103202436408,28.90367592241326,52.48625381359169,31.391385060353127,7.6286695013652235,33.16119492848714,32.224097887674965,21.25,16.83225658073148 110228,2020-11-25,WMT,151.25,152.38999938964844,151.2100067138672,144.93829345703125,4611100.0,2.0,2.4478587651306327,148.70355619333526,131.59635530568818,60.57833704737655,120.34180652578256,50.13091849550943,139.0305180867513,136.25706151326497,21.25,16.83225658073148 110258,2020-11-27,AAPL,116.56999969482422,117.48999786376953,116.22000122070312,114.71758270263672,46691300.0,4.0,0.2134934824492234,121.37816928142023,107.42353054768132,51.71785065182714,15.26613027333513,4.824752518960539,114.19304326375325,113.50917282104493,20.84000015258789,6.264599721228368 110259,2020-11-27,AMGN,221.41000366210938,226.2100067138672,221.38999938964844,205.9122314453125,1698300.0,4.0,-2.3088563603900525,222.5824279010048,195.0778702557335,45.542136306778104,-42.57787308330841,16.018263186162905,207.8823486328125,215.65883356730143,20.84000015258789,6.264599721228368 110260,2020-11-27,AXP,120.52999877929688,121.69000244140625,119.79000091552734,115.95912170410156,2447700.0,4.0,4.710779651295255,125.15412891149424,86.05323803186513,61.622314982050256,106.36414005625866,36.00732690415466,102.20571441650391,100.26525128682455,20.84000015258789,6.264599721228368 110261,2020-11-27,BA,218.25,219.92999267578125,216.0399932861328,216.5,9970200.0,4.0,14.201813571003385,236.91147601020262,134.31852429497317,62.85172432037126,128.1790331636402,55.26524040039354,177.5596674601237,170.27166773478191,20.84000015258789,6.264599721228368 110262,2020-11-27,CAT,174.41000366210938,175.9199981689453,173.8800048828125,164.197265625,976900.0,4.0,3.910665665732239,170.22881912090529,147.26795211932907,59.734386255024646,93.27066405805618,21.230689565771215,156.8741490681966,149.2319788614909,20.84000015258789,6.264599721228368 110263,2020-11-27,CRM,251.0,251.83999633789062,247.02999877929688,247.6300048828125,7395000.0,4.0,1.1344688617837164,270.0324330759791,233.15257058613025,50.6220011748737,-26.28353660827692,14.343693409377206,250.7883336385091,250.9890007019043,20.84000015258789,6.264599721228368 110264,2020-11-27,CSCO,42.86000061035156,42.97999954223633,42.63999938964844,39.02486801147461,10769500.0,4.0,0.9774687013771128,40.739235232150904,31.777560498439907,58.43410457546621,129.48566802658317,47.05401286255223,35.78833211263021,35.86562054951985,20.84000015258789,6.264599721228368 110265,2020-11-27,CVX,91.33000183105469,92.58999633789062,90.54000091552734,81.42439270019531,4627700.0,4.0,4.559452316690425,87.64493223224066,57.311300601621646,61.46500300506399,117.87859307437398,37.72430445713326,69.08255513509114,67.60586395263672,20.84000015258789,6.264599721228368 110266,2020-11-27,DIS,149.0,150.35000610351562,146.52999877929688,147.1300048828125,5306400.0,4.0,5.652898332595299,157.18295181337723,117.9010485833513,61.127994900677855,105.46022732258633,45.049787703207954,133.225,130.24700050354005,20.84000015258789,6.264599721228368 110267,2020-11-27,GS,237.0,237.3000030517578,233.7899932861328,219.06814575195312,1050400.0,4.0,7.8911648325062345,228.69585696137742,173.40865658842725,64.3164324222322,136.4376891128037,50.65083212472374,196.3805404663086,191.83693974812826,20.84000015258789,6.264599721228368 110268,2020-11-27,HD,275.239990234375,276.5799865722656,274.3599853515625,256.890380859375,1625300.0,4.0,-1.3408333141225057,265.68712761098504,246.39965675180792,50.48147770084153,-20.416648050181763,8.648458813328329,257.51808878580727,258.0135800679525,20.84000015258789,6.264599721228368 110269,2020-11-27,HON,207.6699981689453,209.4199981689453,207.60000610351562,198.5225830078125,1434200.0,4.0,8.680914245180276,210.57426498996335,159.41678420437256,67.38006862803692,95.69899450985784,54.25722695220701,177.04078725179036,167.37249806722005,20.84000015258789,6.264599721228368 110270,2020-11-27,IBM,118.73805236816406,119.79923248291016,118.46080017089844,103.90118408203125,2187395.0,4.0,1.4582515045400015,104.69187870149294,90.13671550627073,56.20652501039459,153.38546696988402,27.751706414616244,96.62390645345052,98.8510924021403,20.84000015258789,6.264599721228368 110271,2020-11-27,INTC,47.36000061035156,48.099998474121094,47.36000061035156,43.613441467285156,15921400.0,4.0,-0.42790996812354365,43.58488708181774,40.261863177581674,47.67001924409102,15.331085220972966,9.368011098481134,43.11145515441895,44.817078336079916,20.84000015258789,6.264599721228368 110272,2020-11-27,JNJ,144.5,144.66000366210938,143.22000122070312,133.8971405029297,3059000.0,4.0,0.22804983126218303,141.43565075247548,126.03968036324719,48.85363940719004,-3.210170807391175,8.942643285884,133.2947530110677,134.82981618245444,20.84000015258789,6.264599721228368 110273,2020-11-27,JPM,122.0,122.3499984741211,121.08000183105469,111.31420135498047,5983600.0,4.0,4.674483176430471,117.59094563381838,88.85182780368162,63.421976152022715,110.70382596042687,48.54614206570549,99.48550847371419,94.76947339375813,20.84000015258789,6.264599721228368 110274,2020-11-27,KO,53.11000061035156,53.189998626708984,52.61000061035156,48.109458923339844,8499300.0,4.0,0.7482752776968908,51.046613298300414,43.72536622440467,56.93392617612424,60.06279219477723,11.467874299837435,46.707254282633464,46.09623025258382,20.84000015258789,6.264599721228368 110275,2020-11-27,MCD,219.02000427246094,220.39999389648438,217.66000366210938,204.15536499023438,1394400.0,4.0,-0.4883886523660692,205.7605008992664,197.5241869059094,51.973054432689985,-1.2431226537919167,23.160759463011743,204.42653045654296,205.40555674235026,20.84000015258789,6.264599721228368 110276,2020-11-27,MMM,177.82000732421875,179.6300048828125,175.57000732421875,157.538330078125,1267100.0,4.0,3.0125407846509233,160.60241012521743,138.82083358816146,60.13104894001562,142.05097677289424,38.60360034389946,148.82247060139974,147.14792175292968,20.84000015258789,6.264599721228368 110277,2020-11-27,MRK,76.62213897705078,76.98473358154297,75.91603088378906,69.25762939453125,5644528.0,4.0,0.10180101458703916,72.06778809003939,66.43100722856414,48.83526122452763,25.41747225120695,13.13300045183923,68.79481811523438,70.1845541636149,20.84000015258789,6.264599721228368 110278,2020-11-27,MSFT,214.85000610351562,216.27000427246094,214.0399932861328,210.02633666992188,14512200.0,4.0,0.34878713531946914,218.94494789450167,197.13715049417019,52.15818451015955,32.198453733006346,1.1499343065798968,207.64017384847006,205.72147572835286,20.84000015258789,6.264599721228368 110279,2020-11-27,NKE,136.0,136.1300048828125,133.33999633789062,130.32528686523438,3506800.0,4.0,2.292646784947621,133.70116247825683,117.69805856056152,62.152614319473656,138.89131065605596,31.20875398158792,125.0462865193685,121.92220052083333,20.84000015258789,6.264599721228368 110280,2020-11-27,PG,138.58999633789062,138.88999938964844,137.52999877929688,128.66748046875,4252200.0,4.0,-0.35361485720190444,133.99260973378114,126.57461209849424,50.09943928518425,-97.92445484419036,20.931813856331175,130.5336659749349,129.47120272318523,20.84000015258789,6.264599721228368 110281,2020-11-27,TRV,135.67999267578125,135.67999267578125,133.5500030517578,125.72055053710938,538000.0,4.0,3.776783033122655,132.65609074518397,113.95124796941565,60.28067258372458,68.22377711452427,27.108830149821316,119.76306279500325,112.14113502502441,20.84000015258789,6.264599721228368 110282,2020-11-27,UNH,333.5299987792969,338.8999938964844,331.8399963378906,324.0999450683594,1558600.0,4.0,2.959727295506468,356.03871554176067,298.7794790383175,54.24448090337815,5.8799986409273695,5.841962281652797,320.9513651529948,309.46840413411456,20.84000015258789,6.264599721228368 110283,2020-11-27,V,212.0,212.02999877929688,208.80999755859375,206.9371795654297,3512900.0,4.0,3.2213503615857633,219.81194919071638,180.53169552363912,56.013697327603566,74.3298682948563,15.61785242136155,196.7161865234375,197.30738576253256,20.84000015258789,6.264599721228368 110284,2020-11-27,VZ,60.52000045776367,60.7400016784668,60.40999984741211,51.18605422973633,5763700.0,4.0,0.4956367534445718,52.82487139809087,48.07704510581538,57.688772083918344,71.97265278524148,21.052930175422237,49.76937929789225,49.866143798828126,20.84000015258789,6.264599721228368 110285,2020-11-27,WBA,39.2400016784668,39.2400016784668,38.61000061035156,34.287513732910156,3024000.0,4.0,0.4823786454065626,38.16678355557375,29.664316908293433,52.346454662470904,35.91306402609523,8.021905042017071,33.21400496164958,32.25730895996094,20.84000015258789,6.264599721228368 110286,2020-11-27,WMT,152.14999389648438,152.72000122070312,151.10000610351562,144.71873474121094,3666500.0,4.0,2.41994118151689,148.90085309489103,132.5140455867496,60.25061719998259,108.80067765459758,51.28256910334494,139.25548858642577,136.31942977905274,20.84000015258789,6.264599721228368 110345,2020-11-30,AAPL,116.97000122070312,120.97000122070312,116.80999755859375,117.1380615234375,169410200.0,0.0,0.38043902612773195,121.02726506806188,108.79551706694788,53.70412858115737,81.06974558186604,9.660214903731738,114.20074996948242,113.48257662455241,20.56999969482422,23.747457833000684 110346,2020-11-30,AMGN,224.3300018310547,225.27999877929688,219.4499969482422,203.37510681152344,4857700.0,0.0,-2.4267636636984378,222.06623626690057,196.19525817890022,44.139936262643715,-58.33524624431649,20.005369655001314,207.51323903401692,215.28944549560546,20.56999969482422,23.747457833000684 110347,2020-11-30,AXP,120.02999877929688,121.4800033569336,118.0,114.03592681884766,3517700.0,0.0,4.61392377065674,124.88247682793278,88.95486066596371,59.76324774359712,89.1510591535219,29.0700551574687,102.6442034403483,100.49867095947266,20.56999969482422,23.747457833000684 110348,2020-11-30,BA,215.6999969482422,217.77999877929688,208.52000427246094,210.7100067138672,16501900.0,0.0,13.795095197161118,237.50899329662815,140.35300774096953,60.537445660088416,102.4610596684829,40.802063174771085,179.00500081380207,170.970667775472,20.56999969482422,23.747457833000684 110349,2020-11-30,CAT,173.61000061035156,174.8800048828125,172.42999267578125,162.79986572265625,2382600.0,0.0,3.699927837028298,169.774464119167,149.27349730661425,58.59289705907231,72.99486417569172,16.264656143853763,157.05748138427734,149.66527684529623,20.56999969482422,23.747457833000684 110350,2020-11-30,CRM,245.47999572753906,247.6300048828125,236.07000732421875,245.8000030517578,18966400.0,0.0,0.4375723645914604,268.59585174090614,235.94215179913294,49.947732414325955,-78.81820611112667,27.734367430903067,250.36333414713542,250.66883392333983,20.56999969482422,23.747457833000684 110351,2020-11-30,CSCO,42.439998626708984,43.04999923706055,42.40999984741211,39.31732940673828,34741600.0,0.0,1.0329301862079916,40.95397705771991,32.21353850624493,59.288422111252174,120.75416733386132,42.364112335870495,35.87546056111653,35.902852121988936,20.56999969482422,23.747457833000684 110352,2020-11-30,CVX,90.01000213623047,90.8499984741211,86.9000015258789,77.74150848388672,14288400.0,0.0,4.238811086530902,87.64925402083253,58.973436942912606,57.033993997121975,84.15371331770592,21.59712966273084,69.53873647054037,67.69642181396485,20.56999969482422,23.747457833000684 110353,2020-11-30,DIS,147.05999755859375,148.69000244140625,146.2899932861328,148.00999450683594,9710100.0,0.0,5.610967774756006,157.46543805885855,120.29456178855357,61.62643005288263,95.31678605746633,43.971601642276894,133.9316665649414,130.49316698710123,20.56999969482422,23.747457833000684 110354,2020-11-30,GS,232.0500030517578,235.0,230.36000061035156,214.58255004882812,2705400.0,0.0,7.6501337714096564,228.5595980547917,177.4107129193294,60.996766836508094,107.3503867426845,39.01469954884828,197.13651479085286,192.19398752848306,20.56999969482422,23.747457833000684 110355,2020-11-30,HD,275.2200012207031,277.760009765625,271.9200134277344,258.2121276855469,4624100.0,0.0,-0.9953678173979483,265.4951120608837,247.58762414517105,51.2604592354211,-15.30905998171804,14.096124244944876,257.20006408691404,258.05670572916665,20.56999969482422,23.747457833000684 110356,2020-11-30,HON,207.1699981689453,208.25,203.9199981689453,193.31800842285156,6465700.0,0.0,8.169128312588612,208.61736010112745,165.1410535951616,63.20170738172807,75.214098562374,40.62563819979108,177.98487854003906,167.9791618347168,20.56999969482422,23.747457833000684 110357,2020-11-30,IBM,118.64244842529297,119.50286865234375,117.67686462402344,103.2076644897461,6263448.0,0.0,1.6024898458716308,105.21839883870743,90.73451482706406,55.28191782543389,143.6999376513843,23.25242274573869,96.60691502888997,98.86291262308757,20.56999969482422,23.747457833000684 110358,2020-11-30,INTC,47.41999816894531,48.5,47.27000045776367,44.44066619873047,46332700.0,0.0,-0.24631020708110185,43.979434764426,40.27079602475857,49.983274225399455,36.80647323933187,13.25027652493722,42.9454293568929,44.79140148162842,20.56999969482422,23.747457833000684 110359,2020-11-30,JNJ,144.22999572753906,144.86000061035156,143.05999755859375,134.52940368652344,15663200.0,0.0,0.20314522139429414,141.0645145926655,127.20268358848688,49.83821529703794,4.5989279162475025,7.757078023130728,133.22042694091797,134.7703369140625,20.56999969482422,23.747457833000684 110360,2020-11-30,JPM,120.0,120.72000122070312,117.7699966430664,108.24713897705078,14411800.0,0.0,4.402846703630601,117.23441662977612,91.03022723008715,59.88006042699224,81.80909683432257,32.53984661616856,99.98658447265625,95.03702430725097,20.56999969482422,23.747457833000684 110361,2020-11-30,KO,52.09000015258789,52.189998626708984,51.08000183105469,47.4746208190918,43203600.0,0.0,0.64594170064656,50.832250930915265,44.29982685839137,54.43909902495091,18.063409900843066,8.045060395916098,46.76734046936035,46.12559388478597,20.56999969482422,23.747457833000684 110362,2020-11-30,MCD,216.4600067138672,217.57000732421875,214.42999267578125,204.53160095214844,3413600.0,0.0,-0.3276250796814679,206.04905302740679,197.7716546752299,52.336607032077616,-25.361414063303265,9.262434459024865,204.09496358235677,205.4824254353841,20.56999969482422,23.747457833000684 110363,2020-11-30,MMM,175.77000427246094,176.0,172.6999969482422,153.83343505859375,6141300.0,0.0,2.807012278895286,160.60792683505858,140.07479106044926,55.95858269368178,84.8461592762253,25.239435674228112,148.91824849446616,147.26438751220704,20.56999969482422,23.747457833000684 110364,2020-11-30,MRK,76.33587646484375,76.85114288330078,75.77290344238281,69.71727752685547,14501910.0,0.0,0.11090425929333492,71.5638250831776,67.38419966657825,50.142833738216396,27.81903704322313,11.369140779570655,68.81100718180339,70.11976127624511,20.56999969482422,23.747457833000684 110365,2020-11-30,MSFT,214.10000610351562,214.75999450683594,210.83999633789062,208.89442443847656,33064800.0,0.0,0.3762549933289847,218.23402121407102,199.03162362235477,51.4857866272193,3.1055582950894265,9.950182520107138,207.4770024617513,205.67817281087238,20.56999969482422,23.747457833000684 110366,2020-11-30,NKE,133.91000366210938,135.2899932861328,132.69000244140625,130.76211547851562,9652500.0,0.0,2.314031586101848,133.4626789273067,119.35579946624797,62.58223330267637,118.61080915717388,27.2213501903576,125.26308949788411,122.2757204691569,20.56999969482422,23.747457833000684 110367,2020-11-30,PG,138.0,139.1999969482422,136.74000549316406,128.90884399414062,11640400.0,0.0,-0.3898248490198455,133.85987897981366,126.87164720426838,50.50077988450754,-93.29205008219898,25.016592676167832,130.38753509521484,129.49245160420736,20.56999969482422,23.747457833000684 110368,2020-11-30,TRV,133.16000366210938,134.0,129.57000732421875,121.2412109375,2684100.0,0.0,3.1822583647863354,131.76890429504735,115.67445202819485,55.2647210004384,28.341414141328535,8.999314802918075,120.27209218343098,112.37744598388672,20.56999969482422,23.747457833000684 110369,2020-11-30,UNH,335.1099853515625,337.94000244140625,330.2900085449219,322.5654296875,5265700.0,0.0,2.493471739970232,352.58459021086566,305.22582849030624,53.57481812396935,-1.9059336580151685,3.3979720335000305,321.15723876953126,309.81058705647786,20.56999969482422,23.747457833000684 110370,2020-11-30,V,209.5399932861328,210.5399932861328,206.60000610351562,206.29966735839844,7725500.0,0.0,3.175816316803349,218.35720400611532,184.82210355003704,55.5431260710094,59.15690677879645,9.193873299359925,197.05589294433594,197.33524475097656,20.56999969482422,23.747457833000684 110371,2020-11-30,VZ,60.31999969482422,60.599998474121094,60.189998626708984,51.042415618896484,21839100.0,0.0,0.4714142247809576,52.71894176144087,48.47194263797319,56.795819075847284,60.11423972914497,15.580037147070131,49.83584747314453,49.87231934865316,20.56999969482422,23.747457833000684 110372,2020-11-30,WBA,39.0099983215332,39.099998474121094,37.88999938964844,33.41712951660156,13859300.0,0.0,0.3910958742468722,37.84985977880239,30.36541560419321,50.382964856129995,11.656647135505647,2.4285507451125867,33.244463030497236,32.27717196146647,20.56999969482422,23.747457833000684 110373,2020-11-30,WMT,151.60000610351562,152.9499969482422,150.10000610351562,145.85470581054688,10898500.0,0.0,2.461109528301961,148.8922957748296,133.86287237702587,61.36917698998184,101.20015619283494,40.75336590062539,139.5125971476237,136.45068842569987,20.56999969482422,23.747457833000684 110374,2020-12-01,AAPL,121.01000213623047,123.47000122070312,120.01000213623047,120.74913787841797,127728200.0,1.0,0.7949644003343934,120.97556615082097,110.23824610503841,56.4680170482593,158.83083645121326,18.326967512029555,114.42835998535156,113.51485544840494,20.770000457763672,17.354441637937907 110375,2020-12-01,AMGN,224.8800048828125,225.77999877929688,222.72000122070312,206.1595458984375,3050600.0,1.0,-2.269365257206772,221.7730384802316,197.0706062341239,46.026604318064464,-31.688652542531724,18.45597738401846,207.3888727823893,214.95903498331705,20.770000457763672,17.354441637937907 110376,2020-12-01,AXP,120.31999969482422,122.56999969482422,119.8499984741211,115.32447052001953,3583400.0,1.0,4.588249016738203,124.59923064635937,91.78922607971485,60.58736995377058,92.09691591694234,31.349380627249136,103.20385360717773,100.73425470987955,20.770000457763672,17.354441637937907 110377,2020-12-01,BA,214.30999755859375,218.08999633789062,213.0,213.00999450683594,15754200.0,1.0,13.502706948180617,237.93112785283265,146.37187202509702,61.12565546693998,100.68603917411637,41.04406673201998,180.53500061035157,171.67000096638998,20.770000457763672,17.354441637937907 110378,2020-12-01,CAT,175.38999938964844,176.57000732421875,172.94000244140625,162.49037170410156,2710200.0,1.0,3.4679664502441767,169.8600912912572,150.1247719899928,58.33748001598567,76.1973982568581,20.330658800725573,157.26840362548828,150.07135594685872,20.770000457763672,17.354441637937907 110379,2020-12-01,CRM,245.0,246.6999969482422,238.6999969482422,241.35000610351562,18872000.0,1.0,-0.4684012557419237,267.1410210937681,238.28698336179832,48.32843036623785,-82.82998202841355,27.734367430903067,249.9080012003581,250.44633407592772,20.770000457763672,17.354441637937907 110380,2020-12-01,CSCO,43.0099983215332,44.06999969482422,43.0099983215332,39.792572021484375,23942500.0,1.0,1.1025227240898943,41.146588901010354,32.71917075780312,60.64804533848374,130.3644339526324,49.933656343094235,36.004629643758136,35.94996636708577,20.770000457763672,17.354441637937907 110381,2020-12-01,CVX,89.27999877929688,89.70999908447266,87.06999969482422,77.9822769165039,9913600.0,1.0,3.9584975066827184,87.72502584142144,60.35531702356879,57.24245375864351,76.77728788049723,21.597129662730836,70.05010630289713,67.7961186726888,20.770000457763672,17.354441637937907 110382,2020-12-01,DIS,149.57000732421875,151.39999389648438,149.0,149.44000244140625,8825500.0,1.0,5.628248252428762,157.25227340408077,123.43872696213015,62.43613381616894,103.34479838957718,48.5845704643084,134.77199986775716,130.78400026957195,20.770000457763672,17.354441637937907 110383,2020-12-01,GS,231.9600067138672,234.8699951171875,231.35000610351562,217.1557159423828,2577600.0,1.0,7.579377555262482,228.17134846069334,181.8141266979981,62.15592112121456,104.85475581546207,39.014699548848284,197.99439188639323,192.54149703979493,20.770000457763672,17.354441637937907 110384,2020-12-01,HD,278.7300109863281,278.95001220703125,275.54998779296875,257.458251953125,3942400.0,1.0,-0.7734989787625466,265.5145871530761,248.11360040795907,50.78904329574507,9.828332182455625,10.655830159652023,256.9788452148438,258.16436869303385,20.770000457763672,17.354441637937907 110385,2020-12-01,HON,207.08999633789062,209.8300018310547,205.92999267578125,195.47946166992188,3795500.0,1.0,7.847484569582605,207.58259166914354,169.34218555253614,64.15662798093035,78.4128121763878,42.93986685841033,179.10386861165364,168.61571680704753,20.770000457763672,17.354441637937907 110386,2020-12-01,IBM,118.45124053955078,120.2963638305664,117.66730499267578,102.9068832397461,5553319.0,1.0,1.6732411549391912,105.63469398066003,91.30950996831457,54.8768988494859,149.69923381332634,26.069682349240903,96.59115346272786,98.89923235575358,20.770000457763672,17.354441637937907 110387,2020-12-01,INTC,48.75,50.22999954223633,48.709999084472656,45.55284118652344,57768000.0,1.0,-0.012503726245775226,44.641768542415804,40.10673571478634,52.88027460705513,102.10399489032167,27.590262399248495,42.803701146443686,44.78897546132406,20.770000457763672,17.354441637937907 110388,2020-12-01,JNJ,146.2899932861328,149.1300048828125,145.86000061035156,137.1051025390625,9738200.0,1.0,0.38678687174143533,141.01156916152297,128.15916295517627,53.60223564774383,77.37700036025622,13.681662241615939,133.3483088175456,134.76856104532877,20.770000457763672,17.354441637937907 110389,2020-12-01,JPM,120.33999633789062,121.58000183105469,119.62999725341797,109.95514678955078,12668900.0,1.0,4.276102549543722,117.0578880150198,92.99648820568332,61.13059819173587,88.13420622475225,34.500063439563895,100.5969357808431,95.29983317057291,20.770000457763672,17.354441637937907 110390,2020-12-01,KO,52.13999938964844,52.33000183105469,51.790000915527344,47.87944030761719,18968800.0,1.0,0.5906979547413869,50.64417323271442,44.8373628695805,55.7190918340679,31.64697513822361,6.226135194417585,46.853397115071616,46.15325247446696,20.770000457763672,17.354441637937907 110391,2020-12-01,MCD,218.8800048828125,218.92999267578125,215.52999877929688,203.30877685546875,4224800.0,1.0,-0.29548431586391644,206.04077560423457,198.23481338502324,51.03763509098719,-14.556400846634459,13.648296257574206,203.82767537434896,205.57117385864257,20.770000457763672,17.354441637937907 110392,2020-12-01,MMM,174.22000122070312,175.69000244140625,170.00999450683594,151.86524963378906,3859600.0,1.0,2.456990683188991,160.55955904484148,140.9226934575999,53.903066573406335,57.44909844573705,14.206501249334757,148.990212504069,147.35599695841472,20.770000457763672,17.354441637937907 110393,2020-12-01,MRK,77.24236297607422,78.6832046508789,77.11832427978516,70.7232666015625,10166543.0,1.0,0.19702240558636674,71.32113423825376,68.04663233279115,52.869833006411945,93.51517242469224,26.95249705989896,68.89426218668619,70.07532234191895,20.770000457763672,17.354441637937907 110394,2020-12-01,MSFT,214.50999450683594,217.32000732421875,213.35000610351562,210.982666015625,30904500.0,1.0,0.5600709623872433,217.23492101505076,201.43672052547657,52.65073938797028,46.93546362539733,2.1715340559243486,207.55992685953777,205.71914825439453,20.770000457763672,17.354441637937907 110395,2020-12-01,NKE,136.44000244140625,136.5,134.75,131.4805145263672,3833100.0,1.0,2.3617235157680767,133.47110331744895,120.61422383098854,63.291151725999285,135.98047052125835,31.371593143925487,125.52228368123373,122.64849433898925,20.770000457763672,17.354441637937907 110396,2020-12-01,PG,139.16000366210938,139.5399932861328,138.16000366210938,129.37295532226562,7169700.0,1.0,-0.3767289264168596,133.83062660182125,126.98165672337406,51.28022709941087,-59.735929647087005,22.114256768774528,130.33318735758465,129.52605094909669,20.770000457763672,17.354441637937907 110397,2020-12-01,TRV,132.50999450683594,134.24000549316406,131.99000549316406,124.75733184814453,1218300.0,1.0,2.960685909647907,131.3221027343052,117.00870247199364,58.09612902475328,47.01663465018349,9.827462255334135,120.94445927937825,112.6534865061442,20.770000457763672,17.354441637937907 110398,2020-12-01,UNH,344.7699890136719,354.1000061035156,339.92999267578125,327.216796875,3817700.0,1.0,2.470805405262638,349.5050207436609,311.0952569663,55.30500162076205,46.615482323693634,23.169930326038752,321.6997385660807,310.29762776692706,20.770000457763672,17.354441637937907 110399,2020-12-01,V,212.1300048828125,213.6699981689453,211.0399932861328,207.1333465576172,8047900.0,1.0,3.1704541800390587,216.6976626646992,189.1039562928203,56.042695582532275,74.87933975182041,16.239753966674154,197.5307820638021,197.44717966715496,20.770000457763672,17.354441637937907 110400,2020-12-01,VZ,60.43000030517578,60.91999816894531,60.279998779296875,51.18605422973633,14282600.0,1.0,0.4585225690028807,52.66786262074981,48.7663632245871,57.47672524493206,64.144697059519,21.124648745620945,49.928226979573566,49.882700284322105,20.770000457763672,17.354441637937907 110401,2020-12-01,WBA,38.380001068115234,39.20000076293945,38.310001373291016,33.812767028808594,8002200.0,1.0,0.3466819277394393,37.712659429670836,30.774306894181706,51.242945256911085,21.860169853433998,3.172935833584923,33.300852139790855,32.30652503967285,20.770000457763672,17.354441637937907 110402,2020-12-01,WMT,153.60000610351562,153.66000366210938,151.66000366210938,145.7115020751953,7645100.0,1.0,2.453893439022295,148.8620542179701,135.0615526545885,61.14478952087438,104.43562102031689,43.725994138161575,139.82093607584636,136.6067667643229,20.770000457763672,17.354441637937907 110403,2020-12-02,AAPL,122.0199966430664,123.37000274658203,120.88999938964844,121.10335540771484,89004200.0,2.0,1.1389322382996454,121.01404587637212,111.46218169320797,56.7301491943239,154.32555205047333,18.326967512029572,114.61768264770508,113.68629557291666,21.170000076293945,32.35863742830813 110404,2020-12-02,AMGN,225.0800018310547,230.0800018310547,224.61000061035156,207.51516723632812,2641200.0,2.0,-2.0120449715230393,221.40031552631416,198.17468599956476,46.92936428210061,-2.204166002244392,5.887883164281466,207.29786682128906,214.76069310506185,21.170000076293945,32.35863742830813 110405,2020-12-02,AXP,119.27999877929688,122.8499984741211,118.9000015258789,117.63230895996094,3271900.0,2.0,4.699946802845915,124.61299845689169,94.27945836073528,62.02834906977185,89.44175414183215,27.531220785327932,103.81895599365234,101.04022229512533,21.170000076293945,32.35863742830813 110406,2020-12-02,BA,213.00999450683594,224.99000549316406,210.3000030517578,223.85000610351562,25912300.0,2.0,13.984481103293632,239.7450463912964,151.5779547073364,63.75937892778429,106.31080855789459,46.27025496736575,182.4220006306966,172.71616770426434,21.170000076293945,32.35863742830813 110407,2020-12-02,CAT,173.25999450683594,174.4199981689453,172.27999877929688,163.0624542236328,1971000.0,2.0,3.2923455481936514,170.1532465245346,150.4112035487076,58.681889442021536,64.21964147000028,17.939864651948817,157.45303039550782,150.48168716430663,21.170000076293945,32.35863742830813 110408,2020-12-02,CRM,225.47999572753906,226.0,215.6300048828125,220.77999877929688,52225500.0,2.0,-2.8137840068725097,271.10293240539465,232.69007143982017,41.841783354697824,-254.24795548190775,47.48202828717768,248.73500111897786,250.104833984375,21.170000076293945,32.35863742830813 110409,2020-12-02,CSCO,43.38999938964844,43.959999084472656,43.349998474121094,40.11244583129883,17422200.0,2.0,1.1699994297764178,41.382885069973234,33.1418181465795,61.542318710638206,122.41649796496756,49.933656343094235,36.14750760396321,36.01478811899821,21.170000076293945,32.35863742830813 110410,2020-12-02,CVX,87.26000213623047,91.30999755859375,87.0999984741211,80.14028930664062,10509600.0,2.0,3.8659166589301464,87.80164894046963,61.988178406332125,59.083129572214396,82.65117964995581,25.95229794174169,70.6216921488444,67.97513682047526,21.170000076293945,32.35863742830813 110411,2020-12-02,DIS,149.49000549316406,154.00999450683594,148.33999633789062,153.61000061035156,10601900.0,2.0,5.910296933570521,157.87349037471392,125.77651038822552,64.68407631112211,109.62780879551705,52.602174337816486,135.72733332316082,131.1075003306071,21.170000076293945,32.35863742830813 110412,2020-12-02,GS,232.0800018310547,238.1300048828125,231.5800018310547,222.3675079345703,2136300.0,2.0,7.853322586942568,229.13696638913666,184.66548112062895,64.3743522464905,110.78223830029184,43.73458794663904,198.95340779622396,193.10708719889323,21.170000076293945,32.35863742830813 110413,2020-12-02,HD,273.9700012207031,274.1099853515625,269.57000732421875,253.71470642089844,4168600.0,2.0,-0.8894857262341986,265.37297456041665,247.80918791516933,48.497904710663335,-63.439271469020625,23.109885555795206,256.56117095947263,258.21584345499673,21.170000076293945,32.35863742830813 110414,2020-12-02,HON,205.99000549316406,209.0399932861328,205.97000122070312,197.1858673095703,2459900.0,2.0,7.642177989255487,207.02396131196926,172.70941271146822,64.90050333585438,75.18580116374049,42.939866858410355,180.22721252441406,169.31876907348632,21.170000076293945,32.35863742830813 110415,2020-12-02,IBM,117.44741821289062,119.15869903564453,117.02677154541016,104.12678527832031,3860472.0,2.0,1.8069189397081402,106.24318446598015,91.71134892025033,56.22257314048809,134.50565299409976,22.198969507333153,96.83980356852213,98.97084617614746,21.170000076293945,32.35863742830813 110416,2020-12-02,INTC,49.220001220703125,50.060001373291016,49.18000030517578,45.8653450012207,33753500.0,2.0,0.1957495613503042,45.26868685507023,39.973753559358485,53.66044702132103,127.06104080345418,27.5902623992485,42.70736910502116,44.80955174763997,21.170000076293945,32.35863742830813 110417,2020-12-02,JNJ,147.85000610351562,149.7100067138672,147.6999969482422,137.7466583251953,7745500.0,2.0,0.5774360693773701,140.8184510525244,129.337515133999,54.4823148320242,94.0851742500493,16.105218766229136,133.49049631754556,134.7979471842448,21.170000076293945,32.35863742830813 110418,2020-12-02,JPM,119.69999694824219,122.30999755859375,119.2699966430664,112.06720733642578,10811300.0,2.0,4.296554523163195,117.31729475491495,94.44784043795615,62.62100204266447,89.41039082798481,36.18266280869747,101.2602419535319,95.65243339538574,21.170000076293945,32.35863742830813 110419,2020-12-02,KO,51.900001525878906,52.130001068115234,51.63999938964844,47.943851470947266,14913100.0,2.0,0.5458224294717482,50.498353655775865,45.27244140342824,55.92291384897437,25.901004544750446,7.999994513558118,46.92242991129557,46.200548807779946,21.170000076293945,32.35863742830813 110420,2020-12-02,MCD,214.0,214.39999389648438,209.1300048828125,198.3422393798828,6223700.0,2.0,-0.6631264868130131,206.16030648755,197.67703634692268,46.21795797292147,-112.25021423674293,8.580489340744384,203.34964192708333,205.5483154296875,21.170000076293945,32.35863742830813 110421,2020-12-02,MMM,170.25999450683594,172.5800018310547,170.22000122070312,153.04974365234375,2421800.0,2.0,2.2492468967717514,160.707589589802,141.46572583988547,54.93368138816181,48.32653575758789,14.206501249334757,149.06045633951823,147.50560913085937,21.170000076293945,32.35863742830813 110422,2020-12-02,MRK,78.18701934814453,78.95037841796875,77.5667953491211,70.96610260009766,7165805.0,2.0,0.2816201507921221,70.88239157563032,68.91118905181108,53.50488288468327,104.6219286119184,28.901243975514202,68.99717483520507,70.0623385111491,21.170000076293945,32.35863742830813 110423,2020-12-02,MSFT,214.8800048828125,215.47000122070312,212.8000030517578,210.16299438476562,23724500.0,2.0,0.6323168369667655,216.63235415896074,202.96427364865647,52.142331604333926,27.748659300538407,3.735619471267261,207.60157877604166,205.93446680704753,21.170000076293945,32.35863742830813 110424,2020-12-02,NKE,135.16000366210938,136.32000732421875,134.6699981689453,131.61642456054688,4132700.0,2.0,2.3830165857172574,133.6349822116607,121.51721581690373,63.42676145534864,123.03018733663166,30.84424188782589,125.7517074584961,123.01835581461589,21.170000076293945,32.35863742830813 110425,2020-12-02,PG,139.3699951171875,139.94000244140625,137.49000549316406,128.43540954589844,6963000.0,2.0,-0.4369653575188579,133.7907854456342,126.75601173454153,49.64653260757688,-70.2614340921408,25.745583917822735,130.23004862467448,129.5751043955485,21.170000076293945,32.35863742830813 110426,2020-12-02,TRV,132.5800018310547,134.27999877929688,132.4199981689453,125.34649658203125,948400.0,2.0,2.8003481425458148,131.10858850227598,117.94227743400334,58.55086983185392,47.555808404182514,9.973398601192791,121.44102020263672,112.98312428792318,21.170000076293945,32.35863742830813 110427,2020-12-02,UNH,341.7699890136719,351.8299865722656,341.5,333.325927734375,2864300.0,2.0,2.9122276286155966,347.7180532394923,315.3958780349218,57.459108266337324,52.194356301826254,23.16993032603875,322.4717692057292,310.9621007283529,21.170000076293945,32.35863742830813 110428,2020-12-02,V,211.0,211.39999389648438,208.47999572753906,206.13294982910156,9728900.0,2.0,3.0503188161394235,214.74740987698067,193.22394632419122,55.27169213651969,57.086495606901316,8.855147843419317,197.94849548339843,197.616539255778,21.170000076293945,32.35863742830813 110429,2020-12-02,VZ,61.400001525878906,61.95000076293945,61.0099983215332,51.84510040283203,14169900.0,2.0,0.49577042436384744,52.6577713186095,49.08147543126844,60.43628086364705,94.60097486797457,35.66365729116422,50.04398282368978,49.91131089528402,21.170000076293945,32.35863742830813 110430,2020-12-02,WBA,38.5,40.099998474121094,38.38999938964844,35.02601623535156,8350800.0,2.0,0.40471729749073404,37.75248782902378,30.990217325395164,53.78406593101104,47.70633592374122,9.793683256206034,33.382622973124185,32.36753877003988,21.170000076293945,32.35863742830813 110431,2020-12-02,WMT,152.0,152.6199951171875,149.52999877929688,143.687744140625,7849000.0,2.0,2.258835830828673,148.7277272261581,135.93474683390048,58.04223173665835,69.59368711138272,23.805555815644748,140.03158721923828,136.7988026936849,21.170000076293945,32.35863742830813 110432,2020-12-03,AAPL,123.5199966430664,123.77999877929688,122.20999908447266,120.9655990600586,78967600.0,3.0,1.3844543145186492,121.59051047111402,111.69136590217701,56.593048470306705,152.69343171098487,19.769363879041908,114.82336756388347,113.78177134195964,21.280000686645508,30.692772256623854 110433,2020-12-03,AMGN,226.0,228.4499969482422,225.52000427246094,207.83572387695312,2167800.0,3.0,-1.761940001760621,221.3474883533322,198.05660557977325,47.14561780347766,-3.094390757172,5.887883164281464,207.28214060465496,214.5011294047038,21.280000686645508,30.692772256623854 110434,2020-12-03,AXP,122.8499984741211,123.94999694824219,122.12000274658203,118.3919677734375,4285100.0,3.0,4.7944982294715,124.17996019379522,97.281885204154,62.49527149301272,94.66143763588131,30.04808201914399,104.51419118245443,101.35709546407064,21.280000686645508,30.692772256623854 110435,2020-12-03,BA,228.3000030517578,242.0,226.52999877929688,237.1999969482422,45945100.0,3.0,15.26752871553083,242.61753821569906,157.2624620894767,66.63891020421366,137.50370673119656,56.44481416122471,184.86666717529297,173.9898343404134,21.280000686645508,30.692772256623854 110436,2020-12-03,CAT,173.8699951171875,175.0800018310547,173.27999877929688,163.77523803710938,2903900.0,3.0,3.174091464206981,168.33488174703297,154.04898055765455,59.117491018417276,69.47121841725702,19.64647555618942,157.71082153320313,150.8391143798828,21.280000686645508,30.692772256623854 110437,2020-12-03,CRM,226.11000061035156,226.11000061035156,220.1300048828125,220.97000122070312,21395300.0,3.0,-4.604111790844115,274.0857123932749,226.73029102469388,41.91627713462665,-202.31721150630514,47.276897982315226,247.62633463541667,249.61383412679035,21.280000686645508,30.692772256623854 110438,2020-12-03,CSCO,43.779998779296875,44.13999938964844,43.599998474121094,40.31351089477539,27710700.0,3.0,1.225571846078502,41.522858645545995,33.69094865120694,62.10233115258231,116.68208314333704,51.22538370799895,36.30135256449382,36.08099880218506,21.280000686645508,30.692772256623854 110439,2020-12-03,CVX,90.58000183105469,91.11000061035156,89.06999969482422,80.07787322998047,8249800.0,3.0,3.7443467161547517,87.56749919322804,63.9229339274995,59.007125863922546,83.03888663933941,25.952297941741687,71.21492474873861,68.13758913675944,21.280000686645508,30.692772256623854 110440,2020-12-03,DIS,153.4499969482422,154.44000244140625,152.1300048828125,153.24000549316406,9063200.0,3.0,6.034406153794038,157.98246302494766,128.48453831782575,64.33071687856466,110.81031026299942,53.24559607166288,136.614333597819,131.43883374532064,21.280000686645508,30.692772256623854 110441,2020-12-03,GS,237.2899932861328,238.85000610351562,234.63999938964844,220.32772827148438,2142600.0,3.0,7.815737865568906,228.94778436562228,188.47324377158475,62.88192463056916,106.17568155671478,44.74421811342172,200.00325571695964,193.64271392822266,21.280000686645508,30.692772256623854 110442,2020-12-03,HD,270.6300048828125,271.92999267578125,267.1400146484375,250.94454956054688,4168900.0,3.0,-1.1912031186547551,264.5359757873776,247.4251722839115,46.87906169297004,-98.75644095878955,27.499767772121974,256.09863026936847,258.1004564921061,21.280000686645508,30.692772256623854 110443,2020-12-03,HON,206.61000061035156,209.44000244140625,206.41000366210938,197.39447021484375,2779400.0,3.0,7.410875595525226,205.59319038426347,176.99794731104905,64.99238211215544,72.70663016031017,43.576091104183774,181.3697758992513,170.00202306111655,21.280000686645508,30.692772256623854 110444,2020-12-03,IBM,118.6998062133789,119.36902618408203,117.86807250976562,103.28285217285156,4757417.0,3.0,1.8237382790229475,106.28729415718855,92.77931122000872,55.04771180816579,124.0815644378735,23.028490754000476,97.1237403869629,99.01398124694825,21.280000686645508,30.692772256623854 110445,2020-12-03,INTC,49.91999816894531,51.11000061035156,49.779998779296875,46.867225646972656,50261200.0,3.0,0.4366023075741623,46.09596626035988,39.66303528077781,56.07261269769687,181.09132900638377,35.0377850965756,42.64230410257975,44.83602797190348,21.280000686645508,30.692772256623854 110446,2020-12-03,JNJ,148.0399932861328,149.5800018310547,147.69000244140625,138.54632568359375,7310500.0,3.0,0.7840157591424202,140.6655305127718,130.47252948478678,55.569012804130224,91.42773694202404,16.045201947126028,133.67842559814454,134.8031084696452,21.280000686645508,30.692772256623854 110447,2020-12-03,JPM,121.8499984741211,121.88999938964844,120.36000061035156,111.33258056640625,12904400.0,3.0,4.205011859608078,116.48263965905791,97.20997127233856,61.76878772195127,84.68462777660544,36.18266280869747,101.92966944376627,95.97838389078775,21.280000686645508,30.692772256623854 110448,2020-12-03,KO,51.900001525878906,52.939998626708984,51.900001525878906,48.560279846191406,17318900.0,3.0,0.5536171170495123,50.280082909482076,45.85804613409702,57.84396556881543,45.268752962330076,2.6317923792694713,47.019921747843426,46.252383677164715,21.280000686645508,30.692772256623854 110449,2020-12-03,MCD,210.94000244140625,213.22999572753906,210.55999755859375,198.9536590576172,3732500.0,3.0,-0.8948340084289157,206.24659448408326,197.3941159651355,46.8570770656231,-110.06500713394698,8.580489340744384,202.86892344156902,205.5024523417155,21.280000686645508,30.692772256623854 110450,2020-12-03,MMM,171.0399932861328,173.38999938964844,171.0399932861328,153.03192138671875,2377800.0,3.0,2.0594305084830467,160.16729852073937,143.16768225318643,54.91457118784047,54.44849691629886,16.73052924052986,149.1824951171875,147.61769332885743,21.280000686645508,30.692772256623854 110451,2020-12-03,MRK,78.18701934814453,78.21565246582031,77.11832427978516,70.63654327392578,7085109.0,3.0,0.3184014561927029,70.97253016361113,68.89303074947482,52.51152154012046,76.38720857262653,23.012746470985842,69.09488347371419,70.02162005106608,21.280000686645508,30.692772256623854 110452,2020-12-03,MSFT,214.61000061035156,216.3800048828125,213.64999389648438,209.060302734375,25120900.0,3.0,0.5937498339769149,216.55149859885253,202.89046764870605,51.45091743048028,31.73066555974525,0.8829290563127953,207.6016072591146,205.99141794840494,21.280000686645508,30.692772256623854 110453,2020-12-03,NKE,135.10000610351562,137.9499969482422,135.0,132.9561004638672,4930900.0,3.0,2.4794110392389825,134.25482036259092,121.83125599238957,64.75444898393602,131.33108917117463,36.40424758702088,125.99537048339843,123.37527402242024,21.280000686645508,30.692772256623854 110454,2020-12-03,PG,138.08999633789062,138.35000610351562,135.5399932861328,127.48858642578125,8742500.0,3.0,-0.5547095298443594,133.8471049717247,126.39336133686905,48.04737880768305,-119.81834148015977,35.152136555563274,130.0716542561849,129.57437477111816,21.280000686645508,30.692772256623854 110455,2020-12-03,TRV,133.75,135.6199951171875,132.42999267578125,126.32838439941406,980800.0,3.0,2.7211418187949903,130.09395827996647,120.05009079229916,59.31211282529736,54.20540598245141,14.905917441126991,121.75553944905599,113.31759389241536,21.280000686645508,30.692772256623854 110456,2020-12-03,UNH,347.8999938964844,352.7699890136719,346.489990234375,334.40008544921875,4169200.0,3.0,3.3105712665734472,347.0039807264239,315.5460345323651,57.82879694103482,59.90949798357212,24.201126075856667,323.29942728678384,311.5685450236003,21.280000686645508,30.692772256623854 110457,2020-12-03,V,209.77999877929688,211.11000061035156,207.61000061035156,204.04397583007812,9203300.0,3.0,2.7547923993029144,213.1900729751318,196.19079402926272,53.676526677652355,46.54679830458906,6.399571212093824,198.2727478027344,197.6867769877116,21.280000686645508,30.692772256623854 110458,2020-12-03,VZ,61.11000061035156,61.83000183105469,61.040000915527344,52.166175842285156,11937200.0,3.0,0.5449162671886256,52.495226749493014,49.62592994301187,61.77700377484325,93.24258401404722,35.663657291164206,50.18452339172363,49.94415804545085,21.280000686645508,30.692772256623854 110459,2020-12-03,WBA,39.9900016784668,43.66999816894531,39.970001220703125,37.64592742919922,17235500.0,3.0,0.6545702060929486,38.083753462919894,31.26964772116214,58.6036512671632,135.75921441802407,30.069101956668927,33.55462042490641,32.483078161875405,21.280000686645508,30.692772256623854 110460,2020-12-03,WMT,150.27999877929688,150.27999877929688,148.38999938964844,142.52316284179688,8575300.0,3.0,1.9873701272852315,148.21587714266371,137.1472850887816,56.34040670867198,40.76665976343632,14.7095474501671,140.18750813802083,136.9485181172689,21.280000686645508,30.692772256623854 110461,2020-12-04,AAPL,122.5999984741211,122.86000061035156,121.5199966430664,120.28668212890625,78260400.0,4.0,1.5068790428089187,122.02105027253549,111.59782408659538,55.90423942377992,122.39439441881498,16.08126348672876,115.04309285481771,113.92863171895345,20.790000915527344,25.83464496309831 110462,2020-12-04,AMGN,225.75,230.3300018310547,225.75,209.9423828125,2008800.0,4.0,-1.3778571616266504,221.27663206323652,198.01801820531816,48.570356181981566,12.693119746863344,0.557662109532395,207.36665802001954,214.35142873128254,20.790000915527344,25.83464496309831 110463,2020-12-04,AXP,124.3499984741211,125.31999969482422,123.8499984741211,120.23824310302734,5048600.0,4.0,4.961220048937804,123.70060776529522,100.35082122030047,63.62000348052729,99.24984881590169,33.1395902765557,105.16327006022135,101.72085940043131,20.790000915527344,25.83464496309831 110464,2020-12-04,BA,236.36000061035156,238.17999267578125,230.25,232.7100067138672,29378400.0,4.0,15.740600658381567,243.72981395441718,163.71218738835626,64.84624701808872,122.04971150910212,56.44481416122471,186.98800048828124,175.24016774495442,20.790000915527344,25.83464496309831 110465,2020-12-04,CAT,175.9199981689453,183.80999755859375,175.6199951171875,170.8840789794922,6086200.0,4.0,3.6123572973509965,169.37694579617784,154.80007141573623,63.128086755195966,129.31528462405532,37.90579999002275,158.1353525797526,151.3589884440104,20.790000915527344,25.83464496309831 110466,2020-12-04,CRM,223.82000732421875,228.60000610351562,221.82000732421875,225.86000061035156,20504800.0,4.0,-5.564236322236354,274.27910282002347,223.1009005369101,43.8317359249871,-155.41075135048985,42.481569943406946,246.8326680501302,249.2481674194336,20.790000915527344,25.83464496309831 110467,2020-12-04,CSCO,43.88999938964844,44.5099983215332,43.88999938964844,40.560272216796875,17319800.0,4.0,1.2748295216208376,41.67815650885902,34.18911186272301,62.79024666189533,114.5727264758839,53.842130291603155,36.47073465983073,36.15977439880371,20.790000915527344,25.83464496309831 110468,2020-12-04,CVX,91.22000122070312,93.44999694824219,90.91999816894531,83.18110656738281,10791100.0,4.0,3.853980369486422,87.46689220759988,66.00195430424093,61.55101067370509,98.49292784656562,32.24235098490652,71.83748639424643,68.37929776509603,20.790000915527344,25.83464496309831 110469,2020-12-04,DIS,153.69000244140625,154.67999267578125,152.80999755859375,154.13999938964844,6033300.0,4.0,6.134668945953166,157.97327023000855,131.21173114328246,64.81438919515034,107.96741570613688,53.62120642211716,137.50033365885417,131.78750038146973,20.790000915527344,25.83464496309831 110470,2020-12-04,GS,237.6999969482422,239.75,236.9499969482422,224.17340087890625,2373000.0,4.0,8.004000210776269,229.5533016854015,191.3971835440907,64.48765302810098,109.52809521568983,46.03805182445821,201.1040517171224,194.27671279907227,20.790000915527344,25.83464496309831 110471,2020-12-04,HD,267.4700012207031,268.7300109863281,262.82000732421875,247.06068420410156,7732800.0,4.0,-1.7238404417929587,263.07506585961397,246.98534521216342,44.71429446873651,-151.6336102924547,34.596030445049344,255.61056518554688,257.98766606648763,20.790000915527344,25.83464496309831 110472,2020-12-04,HON,209.38999938964844,212.88999938964844,209.38999938964844,201.62255859375,3198800.0,4.0,7.482484752082058,204.8657599013879,180.59360594333867,66.81383659075128,84.37449068477797,48.83573839003408,182.52809295654296,170.77902018229167,20.790000915527344,25.83464496309831 110473,2020-12-04,IBM,118.5181655883789,121.77820587158203,118.20267486572266,106.28251647949219,5776849.0,4.0,2.055421942217876,107.0833606433637,93.15890543939997,58.255207539908724,145.34653705312166,31.916809474575324,97.48844884236654,99.13044637044271,20.790000915527344,25.83464496309831 110474,2020-12-04,INTC,51.060001373291016,52.650001525878906,51.0,47.78636169433594,39767700.0,4.0,0.6936504708432167,47.028585075009744,39.31039769781741,58.14054325124455,251.70283020274795,44.058566237537875,42.595710118611656,44.88786093393961,20.790000915527344,25.83464496309831 110475,2020-12-04,JNJ,149.7899932861328,150.30999755859375,149.27000427246094,139.7272491455078,6747100.0,4.0,1.0311360115139507,140.51733410205873,131.6876692548749,57.132493593298044,106.45905379093334,19.302114031389582,133.87031962076824,134.87089106241862,20.790000915527344,25.83464496309831 110476,2020-12-04,JPM,122.4800033569336,123.29000091552734,121.69000244140625,112.34268951416016,13583700.0,4.0,4.1659485280440265,116.08440737790875,99.26019406252095,62.494801738859074,90.67984855650447,39.58383470185802,102.52532857259115,96.33694000244141,20.790000915527344,25.83464496309831 110477,2020-12-04,KO,52.779998779296875,53.869998931884766,52.7599983215332,49.544742584228516,18122400.0,4.0,0.6319476791028649,50.11388157841428,46.465379819901145,60.675545378100296,77.52417226029753,13.12784936117071,47.129232533772786,46.32349389394124,20.790000915527344,25.83464496309831 110478,2020-12-04,MCD,211.60000610351562,213.3800048828125,210.10000610351562,198.2293701171875,3151100.0,4.0,-1.123951737040585,206.31880774457744,196.91819024126238,46.184508555928836,-123.54418893202303,10.025823556423516,202.33414001464843,205.42067286173503,20.790000915527344,25.83464496309831 110479,2020-12-04,MMM,172.1300048828125,173.16000366210938,171.5399932861328,153.59300231933594,2663600.0,4.0,1.9320032643233844,159.88946736662032,144.3948679605281,55.41964622064759,56.22499566427231,16.730529240529858,149.2779108683268,147.7766545613607,20.790000915527344,25.83464496309831 110480,2020-12-04,MRK,77.42366027832031,78.20610809326172,77.39503479003906,71.06148529052734,8651554.0,4.0,0.37748872008226897,71.14886670643753,68.84504503672653,53.65913929637104,85.01951610942344,23.012746470985842,69.17380218505859,70.00678202311198,20.790000915527344,25.83464496309831 110481,2020-12-04,MSFT,214.22000122070312,215.3800048828125,213.17999267578125,209.1774444580078,24666000.0,4.0,0.5661117801410285,215.13222231702497,203.49523587389302,51.52156174772504,23.321675614288562,2.3652784227052552,207.60262145996094,206.14635111490887,20.790000915527344,25.83464496309831 110482,2020-12-04,NKE,137.0800018310547,137.39999389648438,135.63999938964844,133.44729614257812,4344000.0,4.0,2.5658620636419016,134.9909250556466,121.84904763112095,65.23316250406933,121.89181825660785,36.40424758702087,126.23631413777669,123.74215876261393,20.790000915527344,25.83464496309831 110483,2020-12-04,PG,137.2100067138672,137.86000061035156,135.8699951171875,127.60926055908203,6617200.0,4.0,-0.6310113347951187,133.64950141432567,126.13518257615286,48.26708225761082,-111.57724131495667,35.15213655556327,129.94850387573243,129.59796549479168,20.790000915527344,25.83464496309831 110484,2020-12-04,TRV,135.5399932861328,136.19000244140625,134.2100067138672,127.32901000976562,934600.0,4.0,2.70789740507189,129.77100189388995,121.18194763003584,60.08493177507373,65.39173327481438,16.974393388981735,122.06787821451823,113.69726181030273,20.790000915527344,25.83464496309831 110485,2020-12-04,UNH,346.0,351.4700012207031,345.75,336.7678527832031,3255100.0,4.0,3.7738182771822153,346.54768106557225,315.6905452527871,58.648238157608766,56.63686631139563,22.81399200758164,324.112021891276,312.3325673421224,20.790000915527344,25.83464496309831 110486,2020-12-04,V,209.74000549316406,212.72000122070312,208.50999450683594,208.58480834960938,5720100.0,4.0,2.854092616737745,212.29037514834448,198.59469412655784,56.49959862762828,60.14123871682224,10.398050934810655,198.76272379557292,197.8738245646159,20.790000915527344,25.83464496309831 110487,2020-12-04,VZ,61.54999923706055,61.79999923706055,61.27000045776367,52.00564193725586,10495800.0,4.0,0.564404849431476,52.37768942876187,50.030745629831884,60.71284736950482,89.90591217298893,35.66365729116422,50.30337740580241,49.9814359664917,20.790000915527344,25.83464496309831 110488,2020-12-04,WBA,43.04999923706055,43.45000076293945,41.720001220703125,38.16463851928711,11221500.0,4.0,0.8842430823427918,38.55217340514306,31.356927699593264,59.46934403955452,144.7340720808948,30.06910195666893,33.740433057149254,32.61710958480835,20.790000915527344,25.83464496309831 110489,2020-12-04,WMT,149.50999450683594,149.50999450683594,147.5800018310547,142.15081787109375,6963100.0,4.0,1.7223324971904503,147.78958981129864,138.09287936594745,55.79928078279011,27.48246836053671,8.646787231516496,140.35806427001953,137.14103113810222,20.790000915527344,25.83464496309831 110548,2020-12-07,AAPL,122.30999755859375,124.56999969482422,122.25,121.7625961303711,86712000.0,0.0,1.7033601714402664,122.72095788062079,111.3957901662542,57.07906290799588,140.37716891059017,22.410736698204726,115.33526204427083,114.12448348999024,21.299999237060547,13.800177736383935 110549,2020-12-07,AMGN,229.0,229.2100067138672,225.11000061035156,207.41436767578125,2250300.0,0.0,-1.2629005067684602,221.13789035162458,197.82180813470356,46.99768024605954,-3.503658725241219,2.3465002458132997,207.39177347819012,214.1206263224284,21.299999237060547,13.800177736383935 110550,2020-12-07,AXP,124.51000213623047,124.87000274658203,122.62999725341797,119.18049621582031,4253700.0,0.0,4.95092576778589,121.30219083915807,105.36959260810755,62.509003270938535,88.73381726891273,27.764526789935733,105.89921340942382,102.0575777689616,21.299999237060547,13.800177736383935 110551,2020-12-07,BA,238.5,244.0800018310547,237.11000061035156,238.1699981689453,33246700.0,0.0,16.367415878873288,244.31220804955285,171.1727925607987,65.99693788496585,126.31925022258861,59.48560198440555,189.34833374023438,176.53916778564454,21.299999237060547,13.800177736383935 110552,2020-12-07,CAT,180.38999938964844,180.38999938964844,176.55999755859375,167.6016082763672,4587400.0,0.0,3.6527119846378753,168.5661993590877,157.2445397766545,60.30235496196916,101.00182435838627,37.90579999002274,158.45171864827475,151.7624771118164,21.299999237060547,13.800177736383935 110553,2020-12-07,CRM,228.11000061035156,229.8699951171875,226.25,227.6999969482422,12864100.0,0.0,-6.106280206518335,273.6912297668508,220.44377389525857,44.543607082027535,-123.02315216976433,39.996356010540715,246.0720011393229,248.99150060017902,21.299999237060547,13.800177736383935 110554,2020-12-07,CSCO,44.290000915527344,44.4900016784668,43.90999984741211,40.53285598754883,14086800.0,0.0,1.2967066961755833,41.74598754055185,34.74458214633779,62.65952018389513,105.53952590363997,53.84213029160314,36.63920288085937,36.23341414133708,21.299999237060547,13.800177736383935 110555,2020-12-07,CVX,91.81999969482422,92.37999725341797,89.87999725341797,80.9339370727539,9398400.0,0.0,3.716694293528178,86.18923229126638,69.12031284423166,58.816781070824206,81.12973931532832,27.112403800994727,72.40945599873861,68.59029095967611,21.299999237060547,13.800177736383935 110556,2020-12-07,DIS,153.17999267578125,153.8800048828125,152.25999450683594,153.67999267578125,6815500.0,0.0,6.10661596610035,157.190653900231,134.61634683219089,64.35299357558674,98.63025771949417,50.65612217992479,138.34466654459635,132.15300025939942,21.299999237060547,13.800177736383935 110557,2020-12-07,GS,238.5399932861328,239.85000610351562,235.4499969482422,223.11607360839844,1788600.0,0.0,7.975940326202789,228.728386303931,195.8040309934323,63.70383972452559,98.62397630599963,40.189716287027174,202.18077138264974,194.87897491455078,21.299999237060547,13.800177736383935 110558,2020-12-07,HD,263.5,264.5,261.0,245.7972869873047,6379000.0,0.0,-2.2222878040896603,261.8246248618499,246.3585691078767,44.030097807495444,-177.6024625519429,37.35732616966702,255.02329762776694,257.7975062052409,21.299999237060547,13.800177736383935 110559,2020-12-07,HON,211.50999450683594,211.7899932861328,209.35000610351562,200.1247100830078,2595100.0,0.0,7.333831819728829,202.79990548355806,185.28448782698882,65.56367502519498,77.00738237950813,48.6640142372683,183.6776865641276,171.49676996866862,21.299999237060547,13.800177736383935 110560,2020-12-07,IBM,120.9273452758789,121.38623046875,119.09178161621094,104.19363403320312,8701151.0,0.0,2.0468823727410665,107.17452065487237,94.09464285831123,55.40717533529607,123.82189858453897,31.916809474575313,97.77693837483724,99.19974276224772,21.299999237060547,13.800177736383935 110561,2020-12-07,INTC,51.0,51.290000915527344,49.560001373291016,46.14108657836914,51040300.0,0.0,0.7558896154829498,47.4034700491919,39.377621640871574,53.47864333891498,166.00784087385898,26.50036948801922,42.667649841308595,44.90740572611491,21.299999237060547,13.800177736383935 110562,2020-12-07,JNJ,149.35000610351562,149.91000366210938,148.50999450683594,138.51844787597656,6634700.0,0.0,1.1165693158137913,140.38981903833658,132.53131285863608,55.08011335106258,84.98018609429433,14.36453093446829,134.0169942220052,134.90513712565104,21.299999237060547,13.800177736383935 110563,2020-12-07,JPM,121.1500015258789,122.16999816894531,120.20999908447266,111.9202880859375,9724300.0,0.0,4.054172316412917,114.46666837689058,102.61532472613676,61.98559036603896,78.41183815549692,31.654728211459666,103.07844111124675,96.66965293884277,21.299999237060547,13.800177736383935 110564,2020-12-07,KO,53.7599983215332,53.779998779296875,52.70000076293945,48.75349426269531,16210900.0,0.0,0.6229965704000975,49.54296300124856,47.39739229965476,57.466187014055485,61.90597629542815,12.293061528981001,47.21703707377116,46.36541830698649,21.299999237060547,13.800177736383935 110565,2020-12-07,MCD,208.52999877929688,209.11000061035156,206.19000244140625,196.4891815185547,3826000.0,0.0,-1.4294698258775327,206.52253731980298,196.11335135207204,44.593612825525625,-213.65447302577095,21.327512945595878,201.75506490071615,205.29804611206055,21.299999237060547,13.800177736383935 110566,2020-12-07,MMM,171.72000122070312,172.5,169.17999267578125,151.5356903076172,2526800.0,0.0,1.646033915236984,159.25464289889757,145.78920628323132,53.16068800694815,31.056482705761404,6.316992191656018,149.33153330485027,147.856884765625,21.299999237060547,13.800177736383935 110567,2020-12-07,MRK,78.30152893066406,79.6469497680664,78.29198455810547,71.55581665039062,8829190.0,0.0,0.45891413536850223,71.42518098887074,68.75518781606091,54.9687281272908,125.95280104121218,34.0698346470729,69.25127588907877,69.98712463378907,21.299999237060547,13.800177736383935 110568,2020-12-07,MSFT,214.3699951171875,215.5399932861328,212.99000549316406,209.1090850830078,24620000.0,0.0,0.5325534484446166,213.13981339249096,204.62444899764574,51.47634351077922,23.318470712215188,2.9921778595811013,207.5578842163086,206.32188161214194,21.299999237060547,13.800177736383935 110569,2020-12-07,NKE,137.0,138.86000061035156,136.8000030517578,134.96473693847656,4590800.0,0.0,2.725403162620239,135.9045433194263,121.91873167447017,66.67947998207873,132.6114345364371,41.23960932563335,126.52881037394205,124.08239809672038,21.299999237060547,13.800177736383935 110570,2020-12-07,PG,136.61000061035156,137.74000549316406,136.55999755859375,127.8041763305664,6918000.0,0.0,-0.6680521023754977,133.20947431806823,126.06001573320133,48.63007205519421,-96.04353802430612,35.152136555563274,129.80307362874348,129.60264981587727,21.299999237060547,13.800177736383935 110571,2020-12-07,TRV,134.6199951171875,135.0500030517578,133.42999267578125,125.21556854248047,970900.0,0.0,2.4980678766441855,128.7198276643797,122.87837179851091,57.69073118045415,45.029069598223266,12.957843315752529,122.31506754557292,114.0167687733968,21.299999237060547,13.800177736383935 110572,2020-12-07,UNH,348.7200012207031,349.8900146484375,345.2200012207031,334.8138427734375,2999400.0,0.0,3.93787917329405,346.68862582758834,315.70798061772416,57.69121485101945,46.658382558524735,21.77274069394288,324.70379943847655,313.0939127604167,21.299999237060547,13.800177736383935 110573,2020-12-07,V,211.97000122070312,214.5,211.8000030517578,208.5553741455078,10624500.0,0.0,2.8970186327285603,210.72773043176807,201.5773156497749,56.476518998696605,68.6206022307825,14.704322768115674,199.25106658935547,198.07441787719728,21.299999237060547,13.800177736383935 110574,2020-12-07,VZ,61.52000045776367,61.70000076293945,61.18000030517578,51.83665084838867,12537500.0,0.0,0.5597609469550591,52.1931442300674,50.45356216031346,59.59493373069298,80.78497668860999,33.046126875406436,50.39885482788086,50.0122745513916,21.299999237060547,13.800177736383935 110575,2020-12-07,WBA,43.18000030517578,43.33000183105469,42.06999969482422,37.30305480957031,6781700.0,0.0,0.985379050340704,38.73392327898046,31.663833297557623,57.40653836806542,124.91426161781847,30.069101956668938,33.88217652638753,32.736346848805745,21.299999237060547,13.800177736383935 110576,2020-12-07,WMT,148.4600067138672,148.99000549316406,147.16000366210938,141.3871307373047,6159700.0,0.0,1.4341333005781394,147.6291522622685,138.47669337982134,54.684886393276045,15.643765365879677,5.554533656238894,140.49361826578777,137.32256622314452,21.299999237060547,13.800177736383935 110577,2020-12-08,AAPL,124.37000274658203,124.9800033569336,123.08999633789062,122.38247680664062,82225500.0,1.0,1.8873360364642195,123.44991420334345,111.45989033156864,57.57021602473094,143.2498966700409,23.882203243494093,115.64776662190755,114.27566070556641,20.68000030517578,7.41822138515659 110578,2020-12-08,AMGN,229.00999450683594,229.10000610351562,226.35000610351562,209.69509887695312,2124500.0,1.0,-0.9765040516519718,220.75647083915263,197.79339793526142,48.5523952995525,8.229971528183786,2.346500245813295,207.56175231933594,213.8741605122884,20.68000030517578,7.41822138515659 110579,2020-12-08,AXP,122.47000122070312,124.55000305175781,122.0199966430664,118.776611328125,3623000.0,1.0,4.85422090384462,121.95495631817462,105.30821049090741,62.08077367687844,82.78914785851575,25.06586248432077,106.75311228434245,102.32516136169434,20.68000030517578,7.41822138515659 110580,2020-12-08,BA,238.6999969482422,241.6999969482422,234.4600067138672,236.57000732421875,19682000.0,1.0,16.544352569663545,246.77275063640982,174.43325064532846,65.34849555957672,112.26211300027153,54.31305090401843,191.8730005900065,177.72616780598958,20.68000030517578,7.41822138515659 110581,2020-12-08,CAT,177.66000366210938,180.74000549316406,177.5,167.72354125976562,2001600.0,1.0,3.6524294051521338,169.18045195577884,157.38243714334226,60.37052134775022,101.24851179595669,38.54556718631657,158.94064687093098,152.17296981811523,20.68000030517578,7.41822138515659 110582,2020-12-08,CRM,228.64999389648438,229.5,225.66000366210938,227.86000061035156,12116800.0,1.0,-6.4486073997160815,272.78571679967547,218.2072870455394,44.60676144703277,-114.77974235452513,40.511644097711006,245.60133463541666,248.6785006205241,20.68000030517578,7.41822138515659 110583,2020-12-08,CSCO,44.209999084472656,44.529998779296875,43.93000030517578,40.5511360168457,13348500.0,1.0,1.3005278843184982,41.798425828754525,35.25603927439489,62.71306537515775,99.45941889378105,54.146009075270165,36.84331448872884,36.2999631245931,20.68000030517578,7.41822138515659 110584,2020-12-08,CVX,90.33999633789062,92.45999908447266,90.19000244140625,81.6294937133789,7627300.0,1.0,3.6222644869038874,86.09719921412486,70.39758533177357,59.3943531009781,80.09631894195577,27.344166065521396,73.05235888163249,68.81873563130696,20.68000030517578,7.41822138515659 110585,2020-12-08,DIS,152.4199981689453,154.8800048828125,152.25,153.72000122070312,7900600.0,1.0,6.018237635427681,158.14961581274915,134.77038540795397,64.37581059273785,96.44805429665054,52.440242317994624,139.33333333333334,132.52750027974446,20.68000030517578,7.41822138515659 110586,2020-12-08,GS,237.00999450683594,239.19000244140625,236.5800018310547,223.4810028076172,1371800.0,1.0,7.892173340492263,229.56713319658317,197.31155180097542,63.86067312374869,94.36027359324423,40.18971628702719,203.39063466389973,195.48080469767254,20.68000030517578,7.41822138515659 110587,2020-12-08,HD,261.7200012207031,262.5,258.7300109863281,244.93624877929688,5338100.0,1.0,-2.656170833261882,262.45539750003616,245.09271651363574,43.56017133417222,-184.7540977604037,40.69551330803031,254.62327321370444,257.5259780883789,20.68000030517578,7.41822138515659 110588,2020-12-08,HON,210.32000732421875,213.05999755859375,209.89999389648438,201.04428100585938,2302300.0,1.0,7.207145501107192,203.2006462845239,186.40049354701907,65.96808946919438,79.01835957809472,50.598845268517756,185.0268325805664,172.1980779012044,20.68000030517578,7.41822138515659 110589,2020-12-08,IBM,119.80879211425781,120.77437591552734,119.15869903564453,105.03752899169922,5643170.0,1.0,2.084184787957028,107.58263378672052,94.53712481923651,56.30004643569895,114.56786259302743,31.916809474575313,98.19733327229818,99.27445602416992,20.68000030517578,7.41822138515659 110590,2020-12-08,INTC,49.83000183105469,50.720001220703125,49.810001373291016,46.591468811035156,28956500.0,1.0,0.8319662788124162,47.8161978584092,39.432739366932594,54.51152650640089,147.68751944478518,26.500369488019217,42.79961929321289,44.93247985839844,20.68000030517578,7.41822138515659 110591,2020-12-08,JNJ,150.0,152.13999938964844,149.5500030517578,140.91744995117188,8339800.0,1.0,1.3621531891034522,141.08866138234507,132.43482952341665,58.16549077268778,111.80981659096052,24.203788539808393,134.28272857666016,134.97059377034506,20.68000030517578,7.41822138515659 110592,2020-12-08,JPM,121.04000091552734,122.33000183105469,120.76000213623047,112.03047943115234,9592100.0,1.0,3.929187160292713,114.86992480553832,102.68039334021364,62.06899571531631,78.14354032105174,32.100473528393614,103.71389287312826,96.98297284444173,20.68000030517578,7.41822138515659 110593,2020-12-08,KO,52.939998626708984,53.47999954223633,52.790000915527344,48.928306579589844,12485800.0,1.0,0.6228290595687156,49.58355234833302,47.45055524138866,57.974232576164944,58.77554238722278,12.293061528980996,47.33257840474447,46.40934346516927,20.68000030517578,7.41822138515659 110594,2020-12-08,MCD,206.5500030517578,209.10000610351562,206.41000366210938,196.0188751220703,2709400.0,1.0,-1.6900629148467772,206.8146299341564,195.4854356786366,44.168246242697485,-198.17707855270405,21.327512945595885,201.2987045288086,205.1276845296224,20.68000030517578,7.41822138515659 110595,2020-12-08,MMM,169.74000549316406,172.8300018310547,169.6999969482422,153.59300231933594,1730800.0,1.0,1.5673416920700731,158.50366594664985,147.46922834045955,55.05582713087383,42.57402109956876,7.549783810772698,149.5608647664388,147.93770370483398,20.68000030517578,7.41822138515659 110596,2020-12-08,MRK,78.52098846435547,79.90457916259766,78.49236297607422,72.1368637084961,8664969.0,1.0,0.5638305179587917,71.8160565910152,68.59673180009808,56.464717920117515,136.13824353064845,35.83135498725326,69.37673645019531,69.97295977274577,20.68000030517578,7.41822138515659 110597,2020-12-08,MSFT,213.97000122070312,216.9499969482422,212.88999938964844,210.78750610351562,23284100.0,1.0,0.6340834585982691,212.79653893304896,204.79112433599403,52.53444959308507,39.153862217277926,1.9998823932942635,207.76861521402995,206.50299987792968,20.68000030517578,7.41822138515659 110598,2020-12-08,NKE,138.24000549316406,140.44000244140625,137.64999389648438,135.32464599609375,6953600.0,1.0,2.8480517186938528,136.73627000657754,122.1014436164693,67.01614971527684,135.53782304320924,45.99012208252468,126.88572514851889,124.40792668660482,20.68000030517578,7.41822138515659 110599,2020-12-08,PG,137.02000427246094,138.77999877929688,136.42999267578125,128.14764404296875,6493500.0,1.0,-0.6620603836513794,133.20728321419037,126.0677732433292,49.27882441310235,-75.60055862159506,24.848822299153046,129.70251057942707,129.60551910400392,20.68000030517578,7.41822138515659 110600,2020-12-08,TRV,133.07000732421875,135.8000030517578,132.75,126.48735046386719,1113300.0,1.0,2.4066562013582313,128.77929934740965,122.9105436396509,58.7148135554233,48.71723291758968,15.925074704050907,122.74273935953777,114.34095141092936,20.68000030517578,7.41822138515659 110601,2020-12-08,UNH,344.75,349.8999938964844,344.0799865722656,334.8138427734375,2471200.0,1.0,4.02154079647795,346.59889651780634,315.71249874586556,57.69121485101945,41.668573576960846,19.444262022998657,325.5366180419922,313.74193166097007,20.68000030517578,7.41822138515659 110602,2020-12-08,V,209.9499969482422,213.1300048828125,209.88999938964844,208.67311096191406,8646200.0,1.0,2.907027780095916,210.79036885009657,201.5548871923839,56.549963089237124,58.4769717498206,8.711418523904747,199.9045857747396,198.20679270426433,20.68000030517578,7.41822138515659 110603,2020-12-08,VZ,61.18000030517578,61.70000076293945,60.880001068115234,51.921142578125,13421100.0,1.0,0.5564836006980229,52.221954718084525,50.560786065606884,59.97610543407982,74.853671989757,24.48767574776599,50.501373291015625,50.037136522928876,20.68000030517578,7.41822138515659 110604,2020-12-08,WBA,41.90999984741211,42.470001220703125,41.65999984741211,36.916221618652344,6207400.0,1.0,1.022528753053983,38.9184896792943,31.71463562588149,56.496342190502695,98.29178787625305,26.093240070131202,34.03506361643473,32.843199761708576,20.68000030517578,7.41822138515659 110605,2020-12-08,WMT,147.36000061035156,149.85000610351562,147.17999267578125,142.66627502441406,6905500.0,1.0,1.2940328098896998,146.93882353757215,139.73119599367783,56.200561700078644,25.617654193618314,11.093236566835053,140.7255869547526,137.51555582682292,20.68000030517578,7.41822138515659 110606,2020-12-09,AAPL,124.52999877929688,125.94999694824219,121.0,119.82423400878906,115089200.0,2.0,1.805892219928296,123.60751499976264,111.87395930443658,54.88865775541533,109.12745540921381,12.279220692183895,115.82424672444661,114.38125394185384,22.270000457763672,18.711386268868488 110607,2020-12-09,AMGN,229.77999877929688,231.58999633789062,227.8800048828125,210.52857971191406,2210000.0,2.0,-0.6745026136390209,219.20091371239207,198.42203398047903,49.1166515515693,24.74608778158241,5.23238200276542,207.8028788248698,213.61732584635416,22.270000457763672,18.711386268868488 110608,2020-12-09,AXP,123.27999877929688,123.95999908447266,121.01000213623047,117.01689147949219,3622800.0,2.0,4.582759715921711,122.29872271482104,105.51640103395825,60.22128595741203,72.83847288502089,20.558836517471608,107.61085789998373,102.57283261617025,22.270000457763672,18.711386268868488 110609,2020-12-09,BA,238.63999938964844,240.83999633789062,228.27999877929688,232.05999755859375,19043600.0,2.0,16.134665692886273,248.60846094932253,176.93453984413452,63.528381512287204,96.91610601641987,42.769815328812456,194.4336669921875,178.86900100708007,22.270000457763672,18.711386268868488 110610,2020-12-09,CAT,179.6199951171875,180.47999572753906,177.0,168.8770751953125,2915500.0,2.0,3.7026046849701686,169.98841839699256,157.30317401023402,61.02548719006332,99.99511980075467,36.3995074018782,159.6333989461263,152.67896830240886,22.270000457763672,18.711386268868488 110611,2020-12-09,CRM,228.0500030517578,228.83999633789062,220.07000732421875,220.57000732421875,15651800.0,2.0,-7.224861988155482,273.58342272714907,214.7005814842767,42.33445852734977,-128.23887410472912,45.27168270522238,244.61033477783204,248.1600008646647,22.270000457763672,18.711386268868488 110612,2020-12-09,CSCO,44.470001220703125,44.83000183105469,44.36000061035156,40.84358596801758,22679800.0,2.0,1.3120302029362634,41.87273751699853,35.72734373605323,63.57745353336881,102.52229446891556,56.44508165606846,37.08154551188151,36.36791477203369,22.270000457763672,18.711386268868488 110613,2020-12-09,CVX,92.19999694824219,93.0199966430664,89.37000274658203,80.64856719970703,11129400.0,2.0,3.4287511047041335,86.14143522741553,71.11797563073877,58.20348924284571,72.45814279857704,23.056975441844408,73.70445353190104,69.04459953308105,22.270000457763672,18.711386268868488 110614,2020-12-09,DIS,156.2899932861328,157.4600067138672,153.88999938964844,154.42999267578125,10804300.0,2.0,5.937048943876363,159.09425742420856,135.05774300303753,64.78955387382356,103.138304820856,56.75277838759041,140.37066650390625,132.91400006612142,22.270000457763672,18.711386268868488 110615,2020-12-09,GS,240.0,245.36000061035156,239.52999877929688,227.20506286621094,3552300.0,2.0,8.033680654475916,231.0442851146069,198.31669511000246,65.43725808266558,108.18100878386512,49.66436231318047,204.89400685628254,196.19650700887044,22.270000457763672,18.711386268868488 110616,2020-12-09,HD,264.6099853515625,265.7699890136719,262.25,248.5487060546875,4550100.0,2.0,-2.677664696448147,262.258226950304,244.49480954871945,46.05881484556152,-121.81549600172929,30.025722549365696,254.3188440958659,257.23817850748696,22.270000457763672,18.711386268868488 110617,2020-12-09,HON,212.83999633789062,213.82000732421875,210.72000122070312,201.20545959472656,2946400.0,2.0,7.038614677354758,203.949561514967,186.7135946129627,66.04040270046654,80.85064904512825,51.7618708851408,186.48892110188802,172.90474599202474,22.270000457763672,18.711386268868488 110618,2020-12-09,IBM,120.26768493652344,122.07456970214844,120.17208099365234,105.93993377685547,6813121.0,2.0,2.1616456398571273,108.1853173712655,94.67641358576576,57.24699562520088,119.92169654843767,36.732929727859435,98.69338150024414,99.35940500895182,22.270000457763672,18.711386268868488 110619,2020-12-09,INTC,50.279998779296875,50.84000015258789,49.72999954223633,46.02159881591797,34068400.0,2.0,0.8366296903140551,48.06365783409048,39.61084396644664,52.97208326892277,125.12870017974667,27.343621266617678,42.94544347127279,44.939083099365234,22.270000457763672,18.711386268868488 110620,2020-12-09,JNJ,152.8300018310547,153.5,151.75999450683594,142.3586883544922,8440100.0,2.0,1.65400967825218,142.0334824231766,132.0333388658859,59.87818061860735,131.23881963369917,29.48562646220389,134.62174377441406,135.0517603556315,22.270000457763672,18.711386268868488 110621,2020-12-09,JPM,123.16999816894531,123.30000305175781,120.44000244140625,111.15811157226562,13073900.0,2.0,3.716896657093116,115.10644975158358,102.85985121277189,60.97337231607285,75.57924025992297,34.85389578062906,104.37872975667318,97.33012631734212,22.270000457763672,18.711386268868488 110622,2020-12-09,KO,53.369998931884766,53.599998474121094,53.0,49.06631851196289,11508400.0,2.0,0.6266095507070162,49.545014361033935,47.46792890678833,58.38024167238042,62.48768105363866,13.747678222687743,47.449677022298175,46.45039571126302,22.270000457763672,18.711386268868488 110623,2020-12-09,MCD,209.49000549316406,209.52999877929688,207.3300018310547,196.30105590820312,3010900.0,2.0,-1.8524611649762335,207.01966829202343,194.96343870260546,44.49685423221174,-168.50631120474802,19.44215248816531,200.89226938883465,204.9338175455729,22.270000457763672,18.711386268868488 110624,2020-12-09,MMM,172.6699981689453,175.63999938964844,171.92999267578125,156.11337280273438,2790900.0,2.0,1.6888819923434824,158.73074233024968,147.91906235725034,57.247998598341525,75.15539046168689,17.438902590618746,150.0251948038737,148.0883420308431,22.270000457763672,18.711386268868488 110625,2020-12-09,MRK,79.98091888427734,80.03816986083984,78.7595443725586,72.38837432861328,7168320.0,2.0,0.6596680692516088,72.19164919209703,68.42580838846936,57.10285080605326,138.8354532361948,36.767808523375614,69.53515294392903,69.9622641245524,22.270000457763672,18.711386268868488 110626,2020-12-09,MSFT,215.16000366210938,215.22999572753906,211.2100067138672,206.6793212890625,32440600.0,2.0,0.37868529379247207,212.66426861890997,205.0542524992541,49.78559532738021,-6.659677600757075,3.930876243112232,207.73956400553385,206.56098353068035,22.270000457763672,18.711386268868488 110627,2020-12-09,NKE,140.57000732421875,140.57000732421875,138.27000427246094,135.003662109375,4341300.0,2.0,2.886081910196282,137.2224732980863,122.7179563894137,66.39719941544772,127.08286740233038,46.37146659758578,127.24423650105794,124.728267288208,22.270000457763672,18.711386268868488 110628,2020-12-09,PG,137.8300018310547,138.0399932861328,136.25,126.62528991699219,6773400.0,2.0,-0.7712625242314743,133.2604865981635,125.65718765720756,46.58148058556197,-101.94141688366884,25.89401248488124,129.51840311686198,129.58301582336426,22.270000457763672,18.711386268868488 110629,2020-12-09,TRV,134.89999389648438,135.80999755859375,134.38999938964844,126.95790100097656,1600100.0,2.0,2.3451478809308384,128.6945434917017,122.93948742260496,59.093784191056734,57.07520759701376,15.965882319474503,123.26246592203776,114.70897941589355,22.270000457763672,18.711386268868488 110630,2020-12-09,UNH,348.8900146484375,349.4100036621094,341.6099853515625,331.4933166503906,2600400.0,2.0,3.7763728527297644,345.74511948878336,315.7951209897323,56.02855430396375,27.745351710064632,14.378810189689716,326.34027201334635,314.3560262044271,22.270000457763672,18.711386268868488 110631,2020-12-09,V,213.22999572753906,213.5,208.9499969482422,205.5445098876953,6251100.0,2.0,2.6321661684933986,210.44805462217298,201.5628554120067,54.04307776882217,47.16712911771991,5.803279524930173,200.55207214355468,198.28033243815105,22.270000457763672,18.711386268868488 110632,2020-12-09,VZ,61.45000076293945,61.81999969482422,61.09000015258789,51.929595947265625,14949500.0,2.0,0.5482485286537511,52.265853324826324,50.54730585486118,60.01514628104246,78.81656642799646,26.509054515273434,50.616284434000654,50.05823771158854,22.270000457763672,18.711386268868488 110633,2020-12-09,WBA,42.529998779296875,42.619998931884766,41.459999084472656,36.72280502319336,6505200.0,2.0,1.0245526520884098,38.908718066713426,31.71714176605024,56.03678441882427,88.40559763407293,24.114936878317906,34.21654675801595,32.94451217651367,22.270000457763672,18.711386268868488 110634,2020-12-09,WMT,150.0,150.0,147.88999938964844,141.53985595703125,6713200.0,2.0,1.0796638638339005,146.55509752154535,140.3736225712281,54.53878644839662,21.418611419557813,12.054799300341793,140.897417195638,137.6891352335612,22.270000457763672,18.711386268868488 110635,2020-12-10,AAPL,120.5,123.87000274658203,120.1500015258789,121.26079559326172,81312200.0,3.0,1.8361004989543375,123.99797735350292,111.85247659547169,56.077121449592475,94.66207672931309,7.886203081339008,116.22541681925456,114.56661415100098,22.520000457763672,12.323599765638347 110636,2020-12-10,AMGN,229.6199951171875,230.0,227.52000427246094,208.9806365966797,1558100.0,3.0,-0.5536878025804697,217.54082898403638,199.08319140170582,48.1030518217222,7.416790140475493,4.041664482732954,208.2071111043294,213.3436378479004,22.520000457763672,12.323599765638347 110637,2020-12-10,AXP,120.72000122070312,122.12999725341797,119.69999694824219,117.1611328125,2818800.0,3.0,4.32935769820584,122.23603167228723,106.6099247486112,60.32206140744406,64.17050940539899,14.821728108602631,108.58014907836915,102.83407974243164,22.520000457763672,12.323599765638347 110638,2020-12-10,BA,228.10000610351562,237.00999450683594,228.02000427246094,234.42999267578125,16185000.0,3.0,15.818874551564221,249.39825486803676,181.37274580334997,64.07236394661382,91.17892222614304,42.29113939446846,197.31000010172525,179.98516743977865,22.520000457763672,12.323599765638347 110639,2020-12-10,CAT,179.24000549316406,179.52999877929688,177.13999938964844,167.73292541503906,3109400.0,3.0,3.608449668908719,170.27001751407246,157.90220843807597,60.00787038671351,93.21782647897308,36.3995074018782,160.4990264892578,153.12690353393555,22.520000457763672,12.323599765638347 110640,2020-12-10,CRM,220.57000732421875,224.30999755859375,220.16000366210938,222.9199981689453,9258600.0,3.0,-7.563240393328925,273.0767667939303,212.0812379668119,43.29768546247591,-121.49044732744416,45.27168270522238,244.0933349609375,247.69866739908855,22.520000457763672,12.323599765638347 110641,2020-12-10,CSCO,44.540000915527344,44.61000061035156,44.11000061035156,40.505435943603516,17741500.0,3.0,1.2791151491600559,41.87739530050174,36.1787375882922,61.86208358462214,92.00660357775693,49.756423022480014,37.34384371439616,36.43294728597005,22.520000457763672,12.323599765638347 110642,2020-12-10,CVX,91.55000305175781,94.55999755859375,90.77999877929688,83.2435302734375,11992100.0,3.0,3.4450695706320857,86.35796855708115,71.97917209843642,60.37757170288073,86.42432666887007,27.928115350462786,74.52008934020996,69.28134346008301,22.520000457763672,12.323599765638347 110643,2020-12-10,DIS,153.32000732421875,155.33999633789062,152.5,154.69000244140625,8993200.0,3.0,5.826522412495706,159.564717592789,136.27428234617582,64.94379870223028,93.19698813080502,48.97314068581976,141.5779998779297,133.29066683451336,22.520000457763672,12.323599765638347 110644,2020-12-10,GS,240.0,245.17999267578125,239.50999450683594,228.68344116210938,2541700.0,3.0,8.170929603230206,232.49006894770093,199.4470694189983,66.04556944657733,105.88538527374932,49.582238599262745,206.62999114990234,196.89528096516926,22.520000457763672,12.323599765638347 110645,2020-12-10,HD,264.0799865722656,266.07000732421875,262.1099853515625,247.8280792236328,4234300.0,3.0,-2.7214758214053063,261.70558724922375,243.97739157157702,45.64183727406073,-116.65784434880486,29.06576533018702,254.211301167806,256.99964472452797,22.520000457763672,12.323599765638347 110646,2020-12-10,HON,210.25,212.8000030517578,210.22000122070312,200.949462890625,2987200.0,3.0,6.805941335599272,204.2223193137729,187.73107576679348,65.8106408929822,78.05633608008198,49.29015876314859,188.11829681396483,173.58041229248047,22.520000457763672,12.323599765638347 110647,2020-12-10,IBM,120.79350280761719,121.34799194335938,119.44550323486328,104.41087341308594,5024147.0,3.0,2.0757238778273575,108.42326591233494,95.08685524245023,55.15213781441926,96.55646808164812,31.189308185069038,99.24580510457356,99.39443550109863,22.520000457763672,12.323599765638347 110648,2020-12-10,INTC,49.65999984741211,50.720001220703125,49.59000015258789,46.19622802734375,33706000.0,3.0,0.8446796541932855,48.327054420901604,39.706832679318126,53.389360565281685,111.62254623199901,25.547267647711735,43.1393684387207,44.942969767252606,22.520000457763672,12.323599765638347 110649,2020-12-10,JNJ,152.82000732421875,152.97999572753906,151.67999267578125,141.56832885742188,7392900.0,3.0,1.8007744357591093,142.67232761962592,131.90310878174128,58.519073787608875,116.976713547517,28.920709288542053,135.08185297648112,135.12729619344074,22.520000457763672,12.323599765638347 110650,2020-12-10,JPM,119.98999786376953,120.77999877929688,119.55999755859375,110.44184875488281,13668400.0,3.0,3.4510766175063026,115.149014984373,103.32142492651568,60.07271445465573,60.95918343465996,29.751264711260113,105.10509134928385,97.65897331237792,22.520000457763672,12.323599765638347 110651,2020-12-10,KO,53.400001525878906,53.5099983215332,52.97999954223633,48.808692932128906,12097300.0,3.0,0.6018792960769659,49.532249510526995,47.47028268551793,57.311053598616475,55.6837079986637,13.41255694050332,47.61722208658854,46.49111003875733,22.520000457763672,12.323599765638347 110652,2020-12-10,MCD,208.5,208.75999450683594,207.07000732421875,195.6896514892578,2956400.0,3.0,-2.0073585947658614,206.892567554795,194.2729567371972,43.917480690316616,-163.95705697318945,20.243220734527423,200.72353515625,204.69173431396484,22.520000457763672,12.323599765638347 110653,2020-12-10,MMM,174.8699951171875,175.39999389648438,172.69000244140625,154.5103302001953,2228800.0,3.0,1.6369813135250126,158.68027312175647,148.47995637043104,55.46788915600302,66.49172299238164,17.438902590618746,150.5096694946289,148.16899795532225,22.520000457763672,12.323599765638347 110654,2020-12-10,MRK,79.8282470703125,80.09542083740234,78.9312973022461,71.97209167480469,7349205.0,3.0,0.6940291519350268,72.41685717460037,68.36797787788986,55.704816731298,130.70256428574123,37.18773974157716,69.7320157368978,69.92497291564942,22.520000457763672,12.323599765638347 110655,2020-12-10,MSFT,211.77000427246094,213.0800018310547,210.36000061035156,205.4302520751953,26733300.0,3.0,0.07463066562999643,212.57904154769125,204.60623524674236,48.979508653381224,-39.668853647916976,6.859917892551719,208.011794535319,206.65865427652994,22.520000457763672,12.323599765638347 110656,2020-12-10,NKE,138.27999877929688,139.13999938964844,137.24000549316406,133.82666015625,4511000.0,3.0,2.7890959282443646,137.3214419437624,123.60885819661841,64.14975721762283,102.30598438413095,38.112637676700984,127.75475514729818,125.03999290466308,22.520000457763672,12.323599765638347 110657,2020-12-10,PG,136.52000427246094,136.9199981689453,135.0399932861328,125.78984069824219,6800500.0,3.0,-0.9146759620878697,133.11199119030778,125.19673683703597,45.17761071156518,-133.98463622812721,32.62748278683453,129.45187657674154,129.56089769999187,22.520000457763672,12.323599765638347 110658,2020-12-10,TRV,134.47999572753906,137.5399932861328,134.39999389648438,128.65179443359375,1352800.0,3.0,2.405357671449437,129.0820391730638,122.79648865896742,60.44587589881014,75.38073958971606,22.89099996778642,123.76353200276692,115.08934160868327,22.520000457763672,12.323599765638347 110659,2020-12-10,UNH,345.1600036621094,345.4599914550781,339.260009765625,326.91180419921875,2896900.0,3.0,3.1757773411215453,344.9914079683352,315.51037730998513,53.814841879312965,2.5515221791848233,9.649587347622614,327.39112854003906,314.90511118570964,22.520000457763672,12.323599765638347 110660,2020-12-10,V,208.50999450683594,209.3000030517578,207.25,203.61241149902344,10492000.0,3.0,2.232695049554735,210.2001574391997,201.34293490699173,52.55469055739643,22.5836533675057,0.6006415773607805,201.4351374308268,198.32591349283854,22.520000457763672,12.323599765638347 110661,2020-12-10,VZ,61.2599983215332,61.349998474121094,60.33000183105469,51.12689971923828,15464400.0,3.0,0.4715159551165584,52.251450346403836,50.520306397980924,54.76746809810718,40.12596767566654,7.099474046803736,50.734575017293295,50.06916548411051,22.520000457763672,12.323599765638347 110662,2020-12-10,WBA,41.369998931884766,42.040000915527344,41.279998779296875,36.617305755615234,4861700.0,3.0,1.0060466182819283,38.97441561679309,31.71269337673719,55.780758949985845,73.71154895057816,22.26939420019513,34.43534863789876,33.029440848032635,22.520000457763672,12.323599765638347 110663,2020-12-10,WMT,147.75,148.14999389648438,146.57000732421875,140.8787841796875,6884100.0,3.0,0.8466720536164587,146.59766038390495,140.29263502625128,53.57699293135455,-8.40088706530374,1.7068464553364477,141.13726094563802,137.86919835408528,22.520000457763672,12.323599765638347 110664,2020-12-11,AAPL,122.43000030517578,122.76000213623047,120.55000305175781,120.4441146850586,86939800.0,4.0,1.7736953972639071,124.24919661235828,111.91611863422375,55.221542453520264,78.82968241504182,7.886203081338995,116.46446838378907,114.76766662597656,23.309999465942383,102.84369670821998 110665,2020-12-11,AMGN,226.47000122070312,227.8000030517578,225.5,208.28451538085938,2019300.0,4.0,-0.5082535284822711,216.48143351712488,199.39700886568764,47.64563306825142,-18.234369021695517,2.57076968500583,208.54447021484376,213.05349578857422,23.309999465942383,102.84369670821998 110666,2020-12-11,AXP,120.11000061035156,120.5,118.83999633789062,115.61296081542969,2942800.0,4.0,3.9579850441242,121.81927872459458,107.90461653907728,58.671676503790344,51.648934896155716,11.111154028806647,109.51482264200847,103.09059104919433,23.309999465942383,102.84369670821998 110667,2020-12-11,BA,232.82000732421875,236.22000122070312,228.3300018310547,230.3300018310547,17311800.0,4.0,15.064122968310187,247.37285669182802,188.75914404059387,62.40657909193413,83.9296504973251,42.291139394468445,200.04466705322267,181.03183415730794,23.309999465942383,102.84369670821998 110668,2020-12-11,CAT,176.99000549316406,179.77999877929688,176.22999572753906,168.1455535888672,2673400.0,4.0,3.5264757679817933,170.4325765361737,158.69249518013487,60.255130092026,93.23710122686336,32.14261563782997,161.26868082682293,153.53883692423503,23.309999465942383,102.84369670821998 110669,2020-12-11,CRM,221.9199981689453,222.74000549316406,219.97999572753906,222.4199981689453,8214400.0,4.0,-7.782046945606368,272.82239272837205,209.63561203237015,43.13908288424179,-116.23103018454363,45.43234771147826,243.60266825358073,247.330167388916,23.309999465942383,102.84369670821998 110670,2020-12-11,CSCO,43.939998626708984,44.33000183105469,43.720001220703125,40.505435943603516,14577700.0,4.0,1.2387501907979512,41.61790882012276,36.954595986395795,61.86208358462214,83.6926341481763,39.789967438090684,37.6067512512207,36.498734601338704,23.309999465942383,102.84369670821998 110671,2020-12-11,CVX,92.52999877929688,93.27999877929688,91.02999877929688,82.44095611572266,9584500.0,4.0,3.354571631690888,85.9201731684022,73.5717442510314,59.38919909785548,77.91789521294368,27.92811535046279,75.25272890726725,69.50134239196777,23.309999465942383,102.84369670821998 110672,2020-12-11,DIS,169.67999267578125,179.4499969482422,165.3300018310547,175.72000122070312,87410700.0,4.0,7.3511351761442825,165.7073729484877,134.15162668530135,74.34659370716233,221.87202496917996,73.42651942960747,143.3839998881022,134.04900016784669,23.309999465942383,102.84369670821998 110673,2020-12-11,GS,240.80999755859375,241.1999969482422,237.10000610351562,224.55706787109375,2077300.0,4.0,7.856175444671976,232.23935187705905,202.19074761024564,62.851533411896646,85.65105849820463,39.70961954742126,208.22315622965496,197.61601791381835,23.309999465942383,102.84369670821998 110674,2020-12-11,HD,263.3599853515625,265.3599853515625,262.6499938964844,247.5847625732422,3454500.0,4.0,-2.744196682626182,261.2849215977885,243.4442226893208,45.49796517872816,-111.64498864590539,29.06576533018702,254.09844156901042,256.78296254475913,23.309999465942383,102.84369670821998 110675,2020-12-11,HON,209.5500030517578,215.25999450683594,209.5500030517578,203.47120666503906,3120700.0,4.0,6.74725156738964,204.54270621887844,189.05927894957858,66.98126743082001,89.10183611402917,53.29109976898331,189.7235326131185,174.29276123046876,23.309999465942383,102.84369670821998 110676,2020-12-11,IBM,118.62332916259766,119.99044036865234,118.17399597167969,103.83433532714844,4687544.0,4.0,1.9387596428537393,108.23618426293974,96.09027371435518,54.37600547508628,73.72825487473777,21.940834624890048,99.71696497599284,99.41024856567383,23.309999465942383,102.84369670821998 110677,2020-12-11,INTC,50.13999938964844,50.13999938964844,49.119998931884766,45.70909118652344,29398800.0,4.0,0.8025007080595259,48.41278823212809,40.06045052214437,52.05645032280782,84.99275221949819,19.49788049817135,43.32131385803223,44.93949794769287,23.309999465942383,102.84369670821998 110678,2020-12-11,JNJ,151.52999877929688,153.41000366210938,151.22999572753906,142.21922302246094,5977400.0,4.0,1.947162604398585,143.3649293071395,131.73804005321205,59.30598280585862,117.80214369836776,25.62526818266082,135.59967295328775,135.23261006673178,23.309999465942383,102.84369670821998 110679,2020-12-11,JPM,118.94000244140625,120.0199966430664,118.37000274658203,109.78986358642578,9981600.0,4.0,3.1514743323974557,114.91926759715602,104.11958890919163,59.248602327834305,49.67605810619089,23.022447705457676,105.79043629964193,97.9942408243815,23.309999465942383,102.84369670821998 110680,2020-12-11,KO,52.79999923706055,53.540000915527344,52.779998779296875,49.08470916748047,10638100.0,4.0,0.597663106282873,49.59750703780368,47.47425123245999,58.16032293510527,55.809384354054906,9.949898043593324,47.79214172363281,46.54007625579834,23.309999465942383,102.84369670821998 110681,2020-12-11,MCD,207.47000122070312,208.94000244140625,206.72999572753906,195.42625427246094,2770800.0,4.0,-2.126852842296927,207.09127981815536,193.6931852087001,43.664107997438244,-149.35141612153305,21.336741039997005,200.5379180908203,204.48001454671223,23.309999465942383,102.84369670821998 110682,2020-12-11,MMM,172.3000030517578,174.64999389648438,172.1699981689453,154.98233032226562,1875700.0,4.0,1.615315762211054,158.20288076855212,149.70569161914318,55.885706083839885,59.645224212790524,14.841280027438586,151.0113505045573,148.21528549194335,23.309999465942383,102.84369670821998 110683,2020-12-11,MRK,79.05534362792969,79.59923553466797,78.7404556274414,71.9460678100586,7979158.0,4.0,0.7109650861723651,72.59065760106289,68.46302129298009,55.61675801073014,116.48057611453815,34.01633492884721,69.93639475504557,69.8862361907959,23.309999465942383,102.84369670821998 110684,2020-12-11,MSFT,210.0500030517578,213.32000732421875,209.11000061035156,208.10398864746094,30979400.0,4.0,0.04885026282721583,212.47168471069972,204.5557582214292,50.74546368639183,-35.98909999469815,11.119807726117118,208.30696563720704,206.83560078938802,23.309999465942383,102.84369670821998 110685,2020-12-11,NKE,137.38999938964844,138.13999938964844,136.22999572753906,133.66131591796875,4172400.0,4.0,2.66813533729956,137.00300909725593,124.99964516910148,63.835751264175656,85.84187259556519,30.400179974348656,128.23452275594076,125.38504308064779,23.309999465942383,102.84369670821998 110686,2020-12-11,PG,134.4600067138672,136.8000030517578,134.1999969482422,126.71810913085938,6548000.0,4.0,-0.9425633565291207,132.76224788863135,125.02293430131004,47.01312861432614,-129.48600376969864,36.88330253317787,129.4190778096517,129.5570198059082,23.309999465942383,102.84369670821998 110687,2020-12-11,TRV,134.8000030517578,136.64999389648438,133.66000366210938,126.99553680419922,1273500.0,4.0,2.29299598507842,129.10727911339217,123.08951882972306,58.49033886078958,54.437813996645986,18.4285577520477,124.1794657389323,115.45098342895508,23.309999465942383,102.84369670821998 110688,2020-12-11,UNH,338.1300048828125,338.8800048828125,334.3299865722656,324.4285888671875,3071700.0,4.0,2.470942855783619,343.701440386923,315.25366520389724,52.648498200127285,-36.58512911149602,0.34515426189588516,328.497314453125,315.4374247233073,23.309999465942383,102.84369670821998 110689,2020-12-11,V,205.36000061035156,206.88999938964844,204.5,202.26882934570312,9227600.0,4.0,1.787094940724728,210.32725251441988,201.01772886985745,51.53369147068355,-4.435015699454974,7.283087374213708,202.1428476969401,198.34681727091473,23.309999465942383,102.84369670821998 110690,2020-12-11,VZ,60.08000183105469,60.529998779296875,59.970001220703125,50.99171447753906,13673000.0,4.0,0.39524043286363764,52.250671036087624,50.48390805021609,53.94567167589655,7.782283434852504,0.6209916404764056,50.83568522135417,50.074774742126465,23.309999465942383,102.84369670821998 110691,2020-12-11,WBA,41.599998474121094,41.66999816894531,40.849998474121094,36.511802673339844,5937100.0,4.0,0.9716664699240383,39.06634437809434,31.729676129718158,55.518345891934196,59.26913411170444,17.7964700206351,34.6816224416097,33.09914407730103,23.309999465942383,102.84369670821998 110692,2020-12-11,WMT,146.9199981689453,147.50999450683594,145.94000244140625,140.84043884277344,5620300.0,4.0,0.6514210409160341,146.66276032037774,140.16140960149727,53.520358233855696,-24.895302503841734,2.869469794523672,141.37964680989583,138.04178059895833,23.309999465942383,102.84369670821998 110751,2020-12-14,AAPL,122.5999984741211,123.3499984741211,121.54000091552734,119.82423400878906,79184500.0,0.0,1.6551402876072814,124.41029289330189,112.00297462378796,54.56782512286264,82.08173237797534,10.658720506265421,116.89436823527018,115.0156852722168,24.719999313354492,31.973693121786376 110752,2020-12-14,AMGN,229.47999572753906,232.19000244140625,227.5800018310547,210.17137145996094,2904700.0,0.0,-0.3163463783234022,214.96624907075338,200.1886016982896,49.00533355577626,12.97486503419745,10.625298261137692,208.9714111328125,212.8002601623535,24.719999313354492,31.973693121786376 110753,2020-12-14,AXP,121.7300033569336,121.79000091552734,116.6500015258789,112.85316467285156,5336300.0,0.0,3.4017636422976096,121.708563201901,108.24322970581383,55.85367096374331,37.78506278736186,2.1272198834482605,110.35205408732097,103.32057723999023,24.719999313354492,31.973693121786376 110754,2020-12-14,BA,235.0,237.6300048828125,228.3699951171875,228.6199951171875,19231200.0,0.0,14.164711671283413,245.8798396431577,194.40316053994775,61.71431428314674,80.79563586068363,43.46576688705348,202.85233357747396,182.15650075276693,24.719999313354492,31.973693121786376 110755,2020-12-14,CAT,180.60000610351562,183.3300018310547,177.77999877929688,166.98265075683594,2533600.0,0.0,3.3292962662048637,170.5783242181286,159.1413397833362,59.18823428726077,113.67223739990578,39.95694750415437,161.9251703898112,153.9543815612793,24.719999313354492,31.973693121786376 110756,2020-12-14,CRM,223.08999633789062,223.47000122070312,220.4499969482422,221.27000427246094,8508500.0,0.0,-7.956529689752841,272.3619933067863,207.2720124305184,42.766350999252474,-110.55986637282317,43.60479252860094,243.23600158691406,246.97166748046874,24.719999313354492,31.973693121786376 110757,2020-12-14,CSCO,44.27000045776367,44.90999984741211,44.150001525878906,40.43232345581055,16112300.0,0.0,1.1871760769205366,41.69636033955582,37.13570142802231,61.47828351064099,89.36723271680563,45.550653712002706,37.86082433064779,36.57175528208415,24.719999313354492,31.973693121786376 110758,2020-12-14,CVX,93.4000015258789,93.69999694824219,89.23999786376953,79.75684356689453,12198400.0,0.0,3.0313227111701337,85.37330554687847,74.79758297240863,56.20598098820263,60.986155081551765,18.005560938356705,75.87539278666178,69.68510144551595,24.719999313354492,31.973693121786376 110759,2020-12-14,DIS,173.8000030517578,177.3000030517578,168.80999755859375,169.3000030517578,30939400.0,0.0,7.9497221293303255,168.49642620989215,134.45657366803755,68.54081729945597,195.88465569880682,73.42651942960747,144.98566665649415,134.72683347066243,24.719999313354492,31.973693121786376 110760,2020-12-14,GS,243.27999877929688,243.5,237.38999938964844,222.49850463867188,1927800.0,0.0,7.35582824840418,231.94898199811018,204.34292474017104,61.321063639456064,82.8698557319417,43.51306766436577,209.77562052408854,198.301980082194,24.719999313354492,31.973693121786376 110761,2020-12-14,HD,266.1400146484375,268.6000061035156,265.2699890136719,248.5487060546875,4576800.0,0.0,-2.6538292542066984,260.5551687193688,243.22996616832657,46.193076892235744,-81.0783581057164,18.288864452022075,254.10831146240236,256.6563456217448,24.719999313354492,31.973693121786376 110762,2020-12-14,HON,216.0,216.6999969482422,211.6999969482422,200.83572387695312,3345300.0,0.0,6.414139856296771,204.73423376642208,189.84514855779665,64.5902812567353,93.46961273690553,55.488626749256056,191.22991129557292,174.98697611490886,24.719999313354492,31.973693121786376 110763,2020-12-14,IBM,119.80879211425781,120.68833923339844,118.04015350341797,103.21602630615234,5282300.0,0.0,1.7600335580188187,108.1404168594029,96.7441908371303,53.54010706078895,68.09405221913623,25.041328247016253,100.09201685587566,99.44540634155274,24.719999313354492,31.973693121786376 110764,2020-12-14,INTC,49.81999969482422,51.34000015258789,49.7400016784668,46.38926315307617,33436400.0,0.0,0.8145679503514245,48.58107088327125,40.35266057730004,53.72516495848171,104.00219710729633,28.854096607650277,43.52076059977214,44.953901863098146,24.719999313354492,31.973693121786376 110765,2020-12-14,JNJ,153.25,153.47999572753906,148.99000549316406,138.61146545410156,8547300.0,0.0,1.7518659777438756,143.38104262381492,131.7409391877085,53.48787641927369,78.98335058018772,10.584031674348722,135.99969736735025,135.2468594868978,24.719999313354492,31.973693121786376 110766,2020-12-14,JPM,121.33999633789062,121.41999816894531,118.11000061035156,108.63282012939453,12112400.0,0.0,2.7885291969803774,114.65202624713801,104.77434475505926,57.79307598609462,46.5106545551725,27.73546942010278,106.41058247884115,98.31340866088867,24.719999313354492,31.973693121786376 110767,2020-12-14,KO,53.650001525878906,53.84000015258789,53.18000030517578,49.0111083984375,22292000.0,0.0,0.5816775616911016,49.6237902076827,47.46966567915811,57.84289073619989,66.86041339252597,14.152593708062033,47.96339073181152,46.5893372853597,24.719999313354492,31.973693121786376 110768,2020-12-14,MCD,210.72999572753906,214.74000549316406,210.2100067138672,199.3393096923828,4745000.0,0.0,-1.8840834831631241,207.08954543472208,193.6855278074654,48.252299323299866,-38.67178155821824,2.931386044708834,200.54351501464845,204.36951243082683,24.719999313354492,31.973693121786376 110769,2020-12-14,MMM,175.6699981689453,176.1999969482422,172.99000549316406,154.1451416015625,3700100.0,0.0,1.5131488851743882,157.96572493013755,150.36554032865152,54.93989352198419,66.83970487720646,20.4479473912061,151.44156545003256,148.28926569620768,24.719999313354492,31.973693121786376 110770,2020-12-14,MRK,78.84542083740234,79.27481079101562,76.3740463256836,70.20662689208984,13139300.0,0.0,0.577372994626657,72.5878723108254,68.45403442745585,50.13657081750811,25.333784712387395,2.582908246678097,70.10244954427084,69.81605186462403,24.719999313354492,31.973693121786376 110771,2020-12-14,MSFT,213.10000610351562,216.2100067138672,212.8800048828125,209.02127075195312,28798400.0,0.0,0.10126874460416957,212.25756244939606,204.59963512140473,51.343168005594684,10.642830854865421,0.16504304335771977,208.7057093302409,207.0687131245931,24.719999313354492,31.973693121786376 110772,2020-12-14,NKE,138.9199981689453,139.0,136.1999969482422,132.56214904785156,7599000.0,0.0,2.4552767155835795,136.60265895591988,126.20322635902153,61.7568872379384,80.54934506778945,33.7666369280378,128.76760965983073,125.73927866617838,24.719999313354492,31.973693121786376 110773,2020-12-14,PG,137.02000427246094,137.92999267578125,135.77000427246094,126.10547637939453,6485300.0,0.0,-1.0025419807064395,131.7603490893728,125.2423051769846,45.962488247200675,-104.00662209324261,25.48469093566662,129.38040033976236,129.54523913065592,24.719999313354492,31.973693121786376 110774,2020-12-14,TRV,136.19000244140625,136.77999877929688,133.6699981689453,126.09209442138672,1344500.0,0.0,2.106762838608063,129.11550584112376,123.10067839349539,57.44170822142659,47.77269797356027,18.981063040818526,124.61983439127604,115.81299781799316,24.719999313354492,31.973693121786376 110775,2020-12-14,UNH,340.0299987792969,343.2300109863281,335.8599853515625,323.5238952636719,2479000.0,0.0,1.8183939219102854,341.94290522263856,315.2542139179864,52.221930673315775,-38.54185202756467,7.7301040379203405,329.52667134602865,315.90606892903645,24.719999313354492,31.973693121786376 110776,2020-12-14,V,207.85000610351562,211.3000030517578,206.97000122070312,203.25938415527344,11967700.0,0.0,1.4966309093196912,210.27510828072198,200.75309453910225,52.24131741904171,17.395310366045297,5.422344459591103,202.98672587076823,198.42764434814453,24.719999313354492,31.973693121786376 110777,2020-12-14,VZ,60.61000061035156,61.060001373291016,59.77000045776367,50.67909240722656,15706500.0,0.0,0.30603773109795185,52.24940836862763,50.39391781850617,52.07630143717357,0.4906557211694737,9.631123946232325,50.91989707946777,50.078517786661784,24.719999313354492,31.973693121786376 110778,2020-12-14,WBA,42.04999923706055,42.13999938964844,41.20000076293945,36.467838287353516,6695700.0,0.0,0.9301502035829188,38.98227839356219,31.74970135802473,55.40598457483315,62.73452839017859,21.166088785378573,34.911371040344235,33.17216920852661,24.719999313354492,31.973693121786376 110779,2020-12-14,WMT,147.6999969482422,147.72000122070312,145.39999389648438,139.5469970703125,8362700.0,0.0,0.38784245890695956,146.87988891694596,139.52829589750718,51.616433291612196,-48.35180078333939,6.715355842396879,141.61614634195965,138.2150800069173,24.719999313354492,31.973693121786376 110780,2020-12-15,AAPL,124.33999633789062,127.9000015258789,124.12999725341797,125.82625579833984,157243700.0,1.0,2.0221869935942323,125.658900068574,111.50019340676779,59.383891881298155,175.5937640663843,28.41977435797804,117.52728220621745,115.31069653828939,22.889999389648438,20.465117112387315 110781,2020-12-15,AMGN,229.00999450683594,231.27999877929688,227.0,211.15142822265625,2566600.0,1.0,-0.08420552031071793,213.55582913719894,201.03755160010576,49.70716395985593,6.366282462612643,8.651131735321197,209.33185729980468,212.6320457458496,22.889999389648438,20.465117112387315 110782,2020-12-15,AXP,118.79000091552734,119.30999755859375,115.55999755859375,114.52635192871094,4528900.0,1.0,3.0606847337293885,121.72061332344958,108.27253013968519,57.14462115075091,27.282170586721783,2.084960799647588,111.17582321166992,103.66255900065104,22.889999389648438,20.465117112387315 110783,2020-12-15,BA,230.0,232.5,224.36000061035156,229.5,18993700.0,1.0,13.368823304762799,246.1319265168777,196.86107427657933,61.939080830058344,70.35309065689101,35.10554020904434,205.54900004069012,183.37566731770832,22.889999389648438,20.465117112387315 110784,2020-12-15,CAT,179.92999267578125,182.75999450683594,179.02000427246094,170.44326782226562,2360300.0,1.0,3.4129308239785416,171.37132984564406,159.1501896245708,61.2978181835458,132.65796743289252,39.95694750415437,162.50256754557293,154.53728586832682,22.889999389648438,20.465117112387315 110785,2020-12-15,CRM,222.07000732421875,222.13999938964844,218.1999969482422,220.14999389648438,10766800.0,1.0,-8.091905548466883,271.64568721724066,205.0143179707476,42.39727706830666,-112.0404126306913,45.846911288383914,242.8260014851888,246.55666732788086,22.889999389648438,20.465117112387315 110786,2020-12-15,CSCO,44.38999938964844,44.79999923706055,44.13999938964844,40.87101364135742,18159400.0,1.0,1.1682351640183768,41.870006987754955,37.161292221839766,62.90673401831681,89.45426945615331,45.29439173846173,38.129520416259766,36.663709004720054,22.889999389648438,20.465117112387315 110787,2020-12-15,CVX,89.41999816894531,90.4800033569336,88.7699966430664,79.69441223144531,11775300.0,1.0,2.7385397442742203,85.37697590853811,74.94550715420603,56.13358627084056,43.1437579909593,15.49126692381484,76.4183479309082,69.8957950592041,22.889999389648438,20.465117112387315 110788,2020-12-15,DIS,170.49000549316406,174.47000122070312,167.82000732421875,173.94000244140625,18802600.0,1.0,8.698247788928626,172.36008633375337,133.5199139714224,70.27625502197762,183.63426827043259,69.61270551665433,146.77933349609376,135.53566678365073,22.889999389648438,20.465117112387315 110789,2020-12-15,GS,239.5,243.61000061035156,237.19000244140625,226.84011840820312,2348000.0,1.0,7.226330794215016,232.40276693235563,205.8780054675467,63.27231263602584,86.6616549281445,42.676424356996314,211.43682200113932,199.07364145914713,22.889999389648438,20.465117112387315 110790,2020-12-15,HD,267.510009765625,268.760009765625,266.20001220703125,250.79478454589844,3754100.0,1.0,-2.3736111414258687,259.15099307565686,243.69135158987044,47.79789752733252,-62.76482564562987,17.76975084768439,254.0680130004883,256.61122080485023,22.889999389648438,20.465117112387315 110791,2020-12-15,HON,214.0,214.89999389648438,211.8800048828125,203.0351104736328,2502500.0,1.0,6.255508929605327,205.43025293995822,189.67812108347925,65.64887498195236,94.59316027993499,55.48862674925606,192.53722076416017,175.83312225341797,22.889999389648438,20.465117112387315 110792,2020-12-15,IBM,118.91969299316406,120.3919677734375,118.011474609375,105.22135925292969,4556585.0,1.0,1.7599182159905808,108.3286560467029,97.18846736638302,55.81881030233043,72.43407575732874,24.823538699348976,100.49959615071614,99.54844080607096,22.889999389648438,20.465117112387315 110793,2020-12-15,INTC,50.97999954223633,51.0099983215332,50.209999084472656,46.573081970214844,25465600.0,1.0,0.8294031261598178,48.77522467094671,40.57028352302301,54.17111445847619,98.95151878964869,28.85409660765028,43.72085978190104,44.973954836527504,22.889999389648438,20.465117112387315 110794,2020-12-15,JNJ,150.0,150.75,149.52999877929688,140.00619506835938,7612600.0,1.0,1.6901519975677957,143.46926221273335,131.72348070718854,55.24382598284119,70.50515103243598,10.584031674348724,136.39757843017577,135.3471476236979,22.889999389648438,20.465117112387315 110795,2020-12-15,JPM,119.29000091552734,120.9000015258789,118.62000274658203,110.48774719238281,12590200.0,1.0,2.620363751783941,114.70947237377963,104.99421872729458,59.44535354016925,51.64720222015354,27.73546942010278,107.0249132792155,98.70959065755208,22.889999389648438,20.465117112387315 110796,2020-12-15,KO,53.790000915527344,54.220001220703125,53.599998474121094,49.5355339050293,16193700.0,1.0,0.604358983842296,49.69930265448651,47.4317779729549,59.4732764932101,98.32504925594138,19.255140315433188,48.13507995605469,46.66803099314372,22.889999389648438,20.465117112387315 110797,2020-12-15,MCD,213.22000122070312,216.2100067138672,212.74000549316406,202.1047821044922,3798200.0,1.0,-1.4518010466004228,207.02675177792796,193.69287560244314,51.16037215294611,16.75931383463508,7.920899212824726,200.6550089518229,204.3652587890625,22.889999389648438,20.465117112387315 110798,2020-12-15,MMM,174.38999938964844,175.05999755859375,172.5500030517578,155.5701446533203,2270600.0,1.0,1.5295352063238,158.10539717708727,150.4316984650026,56.24383840880183,63.75966143667366,18.088717293898444,151.83157348632812,148.50752080281575,22.889999389648438,20.465117112387315 110799,2020-12-15,MRK,76.81298065185547,77.3282470703125,76.33587646484375,70.34648895263672,10087838.0,1.0,0.4772841642612349,72.5782114017119,68.54482860683304,50.54193034295056,-29.15671881813452,2.1697174949175757,70.22980422973633,69.78693504333496,22.889999389648438,20.465117112387315 110800,2020-12-15,MSFT,215.1699981689453,215.4199981689453,212.24000549316406,208.95297241210938,27000600.0,1.0,0.13573499530110666,211.8778277576417,204.7322140514403,51.29522253774876,-13.258184699212887,2.1864773191554034,209.10671844482422,207.26581115722655,22.889999389648438,20.465117112387315 110801,2020-12-15,NKE,137.42999267578125,139.44000244140625,137.25,135.58729553222656,7637000.0,1.0,2.5018490054077063,136.8013523584039,126.93262820189882,65.00187404846382,102.34021579443657,35.47359342121325,129.3267852783203,126.16480509440105,22.889999389648438,20.465117112387315 110802,2020-12-15,PG,136.38999938964844,137.5399932861328,136.24000549316406,126.84806823730469,5397000.0,1.0,-0.9788707035111486,131.06016990247593,125.40594414171352,47.4354818035493,-89.58695263111309,25.484690935666617,129.3231564839681,129.5559892018636,22.889999389648438,20.465117112387315 110803,2020-12-15,TRV,134.7100067138672,137.32000732421875,134.32000732421875,129.16937255859375,975600.0,1.0,2.1823258619927373,129.45086517835756,122.9372001597772,59.97047287762938,86.31419308460063,21.346550957993085,125.06271870930989,116.25996526082356,22.889999389648438,20.465117112387315 110804,2020-12-15,UNH,339.1400146484375,341.010009765625,337.0400085449219,326.9310607910156,2616500.0,1.0,1.5582118770750526,339.5486638832864,316.1208917807761,53.683934251098556,-46.21699002908521,7.7301040379203405,330.4470998128255,316.57263844807943,22.889999389648438,20.465117112387315 110805,2020-12-15,V,208.5399932861328,209.44000244140625,206.16000366210938,204.34799194335938,9796100.0,1.0,1.3388442591565308,209.85674069410072,200.74581973070394,53.02111643329817,0.523822861501013,3.026732085222712,203.76798451741536,198.6108319600423,22.889999389648438,20.465117112387315 110806,2020-12-15,VZ,60.06999969482422,60.7400016784668,59.970001220703125,51.16070556640625,15876000.0,1.0,0.27108124832609093,52.23570541161937,50.37889343481617,54.584406254944476,3.7492093396327286,9.631123946232334,51.000165939331055,50.10059871673584,22.889999389648438,20.465117112387315 110807,2020-12-15,WBA,41.599998474121094,42.0099983215332,41.189998626708984,36.33597946166992,5459400.0,1.0,0.8765045592032052,38.64372467009304,31.89025970490696,55.060244369189235,54.87599402686108,21.053206946565766,35.08604176839193,33.259504572550455,22.889999389648438,20.465117112387315 110808,2020-12-15,WMT,145.52000427246094,146.36000061035156,144.86000061035156,139.47998046875,10623800.0,1.0,0.1715691120924987,146.7643757188863,139.03974873179732,51.518201902969636,-76.61914872992921,10.503262602068704,141.79790852864582,138.35894215901692,22.889999389648438,20.465117112387315 110809,2020-12-16,AAPL,127.41000366210938,128.3699951171875,126.55999755859375,125.75737762451172,98208600.0,2.0,2.2812197779385315,126.73867784118212,111.24889082336867,59.30925409564856,182.74973272392978,29.95730352891435,118.10322138468425,115.57623850504557,22.5,12.398178255608348 110810,2020-12-16,AMGN,229.99000549316406,231.27999877929688,228.11000061035156,209.2371063232422,2589100.0,2.0,-0.054078611902951934,212.87686052447935,201.3501460062824,48.36223067487606,-2.1205462810793887,8.65113173532121,209.63304087320964,212.366574605306,22.5,12.398178255608348 110811,2020-12-16,AXP,118.93000030517578,119.58999633789062,118.27999877929688,114.43019104003906,2943700.0,2.0,2.750907116424571,121.70080509617337,108.5346593813657,57.04544368010459,34.02874873629166,0.9417454476915721,111.90375264485677,103.99799016316732,22.5,12.398178255608348 110812,2020-12-16,BA,229.3300018310547,232.3699951171875,225.3000030517578,225.8699951171875,17858400.0,2.0,12.303339741426726,246.38548678086147,198.18951321913852,60.42531209917694,64.38586815612696,35.10554020904432,207.95633341471355,184.52683385213217,22.5,12.398178255608348 110813,2020-12-16,CAT,180.85000610351562,181.27000427246094,178.36000061035156,168.3424835205078,2031800.0,2.0,3.2719787431882708,171.56435309960287,159.66898735449868,59.37058648161682,102.46080913828871,36.61471072784892,162.87176411946615,155.05690155029296,22.5,12.398178255608348 110814,2020-12-16,CRM,221.47999572753906,224.0,220.25,223.6199951171875,8821400.0,2.0,-7.828944593403634,269.5252590209221,203.87974433601156,43.947648820821904,-93.7814732974958,40.89683473918703,242.37566782633465,246.15400060017905,22.5,12.398178255608348 110815,2020-12-16,CSCO,44.70000076293945,45.13999938964844,44.529998779296875,40.87101364135742,16192000.0,2.0,1.1400821962002397,41.99808851339255,37.29276727579202,62.90673401831681,93.91845029098154,48.5838159885693,38.37445386250814,36.751436678568524,22.5,12.398178255608348 110816,2020-12-16,CVX,89.19999694824219,89.3499984741211,87.8499984741211,79.0880355834961,9892900.0,2.0,2.4295710234307535,85.33975381012948,75.12986517790762,55.41641012922409,27.809437410077898,10.56212157503332,76.95310096740722,70.10766042073568,22.5,12.398178255608348 110817,2020-12-16,DIS,173.99000549316406,174.85000610351562,171.6199951171875,173.1199951171875,11105800.0,2.0,9.120160495924893,175.32939070529554,133.41260911159898,69.57458121729692,178.5664739343851,69.88444752934113,148.41600011189777,136.30083338419595,22.5,12.398178255608348 110818,2020-12-16,GS,243.55999755859375,243.89999389648438,241.1199951171875,228.09393310546875,2400900.0,2.0,7.142540732803496,233.03716231932785,207.14660538086744,63.817619214528506,93.61062765492915,43.18976277367934,212.900026957194,199.90311431884766,22.5,12.398178255608348 110819,2020-12-16,HD,268.5299987792969,270.75,267.510009765625,252.30152893066406,4669600.0,2.0,-2.0068212030957397,259.0290579846675,243.68203362910208,48.856461296569485,-38.19290432846299,11.277283398438847,253.87223205566406,256.5763158162435,22.5,12.398178255608348 110820,2020-12-16,HON,213.38999938964844,214.3300018310547,209.22999572753906,199.37576293945312,2930100.0,2.0,5.768023825572271,205.58295800945692,189.9975229475743,62.436186985711515,71.97321333169916,41.49039818065729,193.54641621907552,176.597678120931,22.5,12.398178255608348 110821,2020-12-16,IBM,120.3919677734375,121.00382232666016,119.78011322021484,104.9038314819336,4738485.0,2.0,1.7144419495814276,108.3248890585363,97.84814255767465,55.37393994047661,79.173744275852,27.695625243672062,100.86227416992188,99.64261411031087,22.5,12.398178255608348 110822,2020-12-16,INTC,50.709999084472656,51.459999084472656,50.68000030517578,46.98670196533203,28351000.0,2.0,0.864569566917524,48.92972709783773,40.92958381524821,55.176610377872386,104.48819508777046,32.229256116062224,43.92288373311361,44.99740352630615,22.5,12.398178255608348 110823,2020-12-16,JNJ,150.1999969482422,150.9199981689453,149.5500030517578,139.16932678222656,8486100.0,2.0,1.5557808734925516,143.5730418879683,131.74528544357466,53.978913858472666,63.11692708405598,11.50291634809452,136.7734120686849,135.44718526204426,22.5,12.398178255608348 110824,2020-12-16,JPM,120.30000305175781,121.08000183105469,119.86000061035156,110.80915832519531,11169400.0,2.0,2.484388137204448,114.68813742881635,105.43429146522662,59.727945900580075,57.32975595933061,28.379703333795803,107.55323130289713,99.12689984639486,22.5,12.398178255608348 110825,2020-12-16,KO,53.599998474121094,53.79999923706055,52.939998626708984,48.81789779663086,15679600.0,2.0,0.5579947220789094,49.677822249678414,47.434638458939745,56.38627602647364,53.434888371285666,7.402947312975713,48.26063448588054,46.72609157562256,22.5,12.398178255608348 110826,2020-12-16,MCD,214.8800048828125,217.50999450683594,213.66000366210938,201.10772705078125,2682000.0,2.0,-1.1761106399416121,206.94922223737524,193.68257707903103,50.11007464125874,28.04573064597212,12.187864955898906,200.60110982259116,204.34438756306966,22.5,12.398178255608348 110827,2020-12-16,MMM,174.61000061035156,175.85000610351562,174.35000610351562,156.22027587890625,1949900.0,2.0,1.5768052114724753,158.3180752196868,150.509288366739,56.83339219323767,84.08819237584466,21.0564708402692,152.16761220296223,148.722189839681,22.5,12.398178255608348 110828,2020-12-16,MRK,76.6030502319336,77.05152893066406,76.00190734863281,69.77833557128906,9487649.0,2.0,0.34810507683880587,72.56208782209306,68.47079486833663,48.87233858653123,-74.9771237963329,1.5395390887755696,70.33215001424153,69.75109545389812,22.5,12.398178255608348 110829,2020-12-16,MSFT,214.75,220.11000061035156,214.72000122070312,213.9784393310547,35023300.0,2.0,0.5620835784661153,212.9508269999013,204.18420412802837,54.52746264578162,100.9119279369999,13.686811761602307,209.54222869873047,207.46750717163087,22.5,12.398178255608348 110830,2020-12-16,NKE,139.07000732421875,140.49000549316406,137.4600067138672,134.56591796875,6573400.0,2.0,2.4283487544181526,136.9595204092679,127.39655487759734,63.13091221617891,99.5442287621276,39.45402439619933,129.7807253519694,126.51668027242025,22.5,12.398178255608348 110831,2020-12-16,PG,136.7100067138672,138.27000427246094,136.7100067138672,127.4236068725586,5382500.0,2.0,-0.903257695448886,130.3435219497009,125.69465859229129,48.559715054229954,-64.78198483435142,18.217515556790836,129.20093434651693,129.55709940592448,22.5,12.398178255608348 110832,2020-12-16,TRV,137.72999572753906,137.97000122070312,136.22000122070312,129.33876037597656,1253300.0,2.0,2.23017026902842,129.89497608745103,122.79880137836929,60.10545505156181,117.39245297630971,24.194342241573196,125.4358144124349,116.71287282307942,22.5,12.398178255608348 110833,2020-12-16,UNH,336.8299865722656,341.6600036621094,334.260009765625,326.6134338378906,2365600.0,2.0,1.3112703827004566,338.044065982004,316.51883074651164,53.52597981134716,-65.7107491326194,2.1994098717529154,331.0612345377604,317.3127156575521,22.5,12.398178255608348 110834,2020-12-16,V,208.47999572753906,209.1300048828125,207.13999938964844,204.259765625,7504400.0,2.0,1.192926758456963,209.71327546800566,200.64998747144747,52.94863361400742,-9.946170548301259,3.0267320852227204,204.4287907918294,198.7417905171712,22.5,12.398178255608348 110835,2020-12-16,VZ,60.20000076293945,60.45000076293945,59.66999816894531,50.61994552612305,17165900.0,2.0,0.1974668925326455,52.24956168017712,50.29406281628283,51.45642278378825,-45.08964908526861,2.8528912419296693,51.06100107828776,50.11074085235596,22.5,12.398178255608348 110836,2020-12-16,WBA,41.400001525878906,41.400001525878906,40.2400016784668,35.55350875854492,7870700.0,2.0,0.7620665246484037,38.678508464613095,31.94849081822382,53.02888012430522,22.269857243573,10.592483125669562,35.18887112935384,33.33481235504151,22.5,12.398178255608348 110837,2020-12-16,WMT,146.24000549316406,146.88999938964844,145.0800018310547,139.3362274169922,8550300.0,2.0,-0.01129850121679965,146.91818140952486,138.56057530434234,51.301555861658585,-77.67176205656352,5.987870265864208,141.8991470336914,138.48067982991537,22.5,12.398178255608348 110838,2020-12-17,AAPL,128.89999389648438,129.5800018310547,128.0399932861328,126.63309478759766,94359800.0,3.0,2.528026664403882,127.84866579910886,111.18876629927982,59.970968616287436,188.3024595335419,33.86670270846033,118.56068751017253,115.933154296875,21.93000030517578,14.828999382838033 110839,2020-12-17,AMGN,229.1199951171875,231.3800048828125,228.8300018310547,211.80174255371094,2510400.0,3.0,0.17472773770640515,213.37717595726093,201.1685790476219,50.22859208076944,15.302599096010521,8.971192703887436,209.7082722981771,212.21829630533855,21.93000030517578,14.828999382838033 110840,2020-12-17,AXP,119.41000366210938,119.66999816894531,118.45999908447266,114.41097259521484,3746700.0,3.0,2.475321390841671,121.46020967589754,109.23105237854583,57.024981784935136,29.608009803774934,0.5976636796264958,112.6275156656901,104.37970428466797,21.93000030517578,14.828999382838033 110841,2020-12-17,BA,227.24000549316406,228.49000549316406,220.52999877929688,221.24000549316406,17465600.0,3.0,10.95900627032762,245.5821814528766,200.78681879126404,58.53764213958006,46.42379653873954,25.189462408898226,210.27666676839192,185.6945007324219,21.93000030517578,14.828999382838033 110842,2020-12-17,CAT,180.6699981689453,180.72999572753906,178.5800018310547,168.03302001953125,2296500.0,3.0,3.099572147127276,171.70366089826715,160.13271147722114,59.0874892137105,95.4372742872664,36.61471072784892,163.620160929362,155.6143938700358,21.93000030517578,14.828999382838033 110843,2020-12-17,CRM,224.89999389648438,226.72999572753906,224.5,225.9199981689453,9946900.0,3.0,-7.350226284385911,266.81745548810846,203.46354731950873,44.96335208888906,-73.25918039024201,33.773282098410526,241.54833424886067,245.98616714477538,21.93000030517578,14.828999382838033 110844,2020-12-17,CSCO,44.90999984741211,44.93000030517578,44.599998474121094,40.962398529052734,16141600.0,3.0,1.1123226005326572,42.05190675039162,37.55882475595604,63.21085212179532,90.2125228396456,48.58381598856929,38.62578481038411,36.85638427734375,21.93000030517578,14.828999382838033 110845,2020-12-17,CVX,89.54000091552734,89.55000305175781,87.55000305175781,78.83834838867188,11748900.0,3.0,2.139896026904381,84.99025079455858,75.84765356335159,55.11645150551582,21.026943340429643,8.941405962359223,77.47865206400553,70.36779969533285,21.93000030517578,14.828999382838033 110846,2020-12-17,DIS,173.82000732421875,174.83999633789062,171.9600067138672,173.5500030517578,9004600.0,3.0,9.381088058911331,177.86160045538583,133.84540027703605,69.73848888056897,166.43039712689495,69.88444752934112,150.03200022379556,137.13866678873697,21.93000030517578,14.828999382838033 110847,2020-12-17,GS,245.0,245.92999267578125,243.0,228.71151733398438,2983600.0,3.0,7.0447627515472675,233.41470343137917,208.7663894030935,64.08929888112169,99.50656150413931,46.757558540364684,214.38568013509115,200.82818705240885,21.93000030517578,14.828999382838033 110848,2020-12-17,HD,272.1600036621094,274.3299865722656,271.29998779296875,256.40069580078125,4247000.0,3.0,-1.3695813449292302,259.6142229539969,243.6212705152414,51.61764503741433,19.084771762765836,0.6109440365753545,253.64709879557293,256.71459910074867,21.93000030517578,14.828999382838033 110849,2020-12-17,HON,210.9499969482422,211.94000244140625,210.0,200.92105102539062,2148300.0,3.0,5.443629430970759,205.44218209022415,191.16499259239305,63.22242388402211,70.49936728874208,41.49039818065729,194.6165568033854,177.44916458129882,21.93000030517578,14.828999382838033 110850,2020-12-17,IBM,120.53536987304688,120.54492950439453,119.41682434082031,104.9038314819336,3962248.0,3.0,1.6592745961317235,108.05301890831284,98.85362858314225,55.37393994047661,70.61343166398619,24.672515117077033,101.28699747721355,99.75984865824381,21.93000030517578,14.828999382838033 110851,2020-12-17,INTC,51.150001525878906,51.31999969482422,50.220001220703125,46.55470657348633,26399000.0,3.0,0.8478078061454966,48.8852783168994,41.487834933833014,53.89893063067966,86.41602578538269,25.712516947945797,44.08465347290039,45.03083794911702,21.93000030517578,14.828999382838033 110852,2020-12-17,JNJ,150.08999633789062,153.88999938964844,149.9600067138672,142.84219360351562,9920300.0,3.0,1.7257668802772628,144.2920369659557,131.7020014251576,58.312557414858254,116.95195627189383,25.752545800872532,137.243972269694,135.60489756266276,21.93000030517578,14.828999382838033 110853,2020-12-17,JPM,121.26000213623047,121.44999694824219,119.58000183105469,109.89087677001953,11618000.0,3.0,2.2762891910417693,114.44454823899095,106.08376291823562,58.5226818053908,48.49221889567521,29.75569549992432,108.14766642252604,99.55210507710775,21.93000030517578,14.828999382838033 110854,2020-12-17,KO,53.29999923706055,53.709999084472656,53.150001525878906,49.0111083984375,12677300.0,3.0,0.530723343096966,49.715574987938155,47.49526676316047,57.00779512171872,61.15209836057451,7.40294731297572,48.39810676574707,46.80943380991618,21.93000030517578,14.828999382838033 110855,2020-12-17,MCD,215.38999938964844,215.7899932861328,213.52999877929688,201.53099060058594,2558800.0,3.0,-0.9129462986724945,206.94950450563303,193.68261371946463,50.55584235668931,16.84850009106122,11.634843551689217,200.62147674560546,204.35301259358724,21.93000030517578,14.828999382838033 110856,2020-12-17,MMM,176.0,177.4600067138672,175.38999938964844,157.32461547851562,2327800.0,3.0,1.68396629226757,158.54201047841102,150.88383791026084,57.8317689767372,113.25976235015357,26.831648193723538,152.6979237874349,148.9969108581543,21.93000030517578,14.828999382838033 110857,2020-12-17,MRK,76.70801544189453,76.87023162841797,76.03053283691406,69.76959991455078,11710038.0,3.0,0.24223251918296285,72.55573392973207,68.49452470674254,48.84667326676522,-75.22002534831724,1.5395390887755767,70.32724533081054,69.71959075927734,21.93000030517578,14.828999382838033 110858,2020-12-17,MSFT,219.8699951171875,220.88999938964844,217.9199981689453,214.1150665283203,32515800.0,3.0,0.9006108935087411,213.83057796437478,204.11828830759785,54.612176687981254,131.02867239808498,16.00636541361389,209.65916697184244,207.7822718302409,21.93000030517578,14.828999382838033 110859,2020-12-17,NKE,139.9199981689453,140.74000549316406,138.75,136.66700744628906,8727000.0,3.0,2.510697875020128,137.33453713913738,127.91004751662436,65.2588768042248,117.57885484803741,40.389915878878135,130.21571502685546,126.7378963470459,21.93000030517578,14.828999382838033 110860,2020-12-17,PG,138.00999450683594,139.1199951171875,137.9499969482422,128.3332977294922,7405300.0,3.0,-0.7611552681182019,130.14824258900032,125.75533559703486,50.297842367732876,-26.479156950967095,10.269156184643897,129.12698109944662,129.5987579345703,21.93000030517578,14.828999382838033 110861,2020-12-17,TRV,137.75,138.8300018310547,137.75,129.8939666748047,1428800.0,3.0,2.2865301186748326,130.4250741026169,122.69259481217806,60.5564456323339,163.2627910552414,27.88714613193332,125.91906153361002,117.20246467590331,21.93000030517578,14.828999382838033 110862,2020-12-17,UNH,339.80999755859375,342.6000061035156,337.30999755859375,328.8560791015625,2525700.0,3.0,1.2817549265722619,337.8945010715843,316.5139217799782,54.50373413782973,-40.719359144669134,3.98116118009024,330.68846232096354,318.1240559895833,21.93000030517578,14.828999382838033 110863,2020-12-17,V,209.0,211.77999877929688,208.85000610351562,207.1136932373047,6517200.0,3.0,1.2926730644920497,209.90906265273875,200.7827510069292,55.00689364580024,37.272715502227015,10.619743131427343,205.0009516398112,199.00502141316733,21.93000030517578,14.828999382838033 110864,2020-12-17,VZ,59.97999954223633,60.150001525878906,59.61000061035156,50.704437255859375,12095500.0,3.0,0.14428157349928483,52.26041515375757,50.25701686833715,51.90193165901202,-77.79272680440265,1.5111524740728164,51.13957977294922,50.13497104644775,21.93000030517578,14.828999382838033 110865,2020-12-17,WBA,40.83000183105469,40.959999084472656,40.349998474121094,35.94034957885742,5612700.0,3.0,0.6945816738438069,38.70692996841411,32.15304927963276,53.89874124383387,19.027426474988896,10.592483125669581,35.33558387756348,33.426124795277914,21.93000030517578,14.828999382838033 110866,2020-12-17,WMT,146.05999755859375,146.44000244140625,145.14999389648438,139.97816467285156,10226500.0,3.0,-0.10323341999495028,146.97796541043795,138.26634306124174,52.22955613176968,-83.127883976419,5.9878702658642124,142.0478764851888,138.65002772013347,21.93000030517578,14.828999382838033 110867,2020-12-18,AAPL,128.9600067138672,129.10000610351562,126.12000274658203,124.62586212158203,192541500.0,4.0,2.532463338113047,128.4333667058684,111.39318511297927,57.744370799661695,139.72210534623358,22.289312562404664,118.81765950520834,116.2386085510254,21.56999969482422,22.33894569188907 110868,2020-12-18,AMGN,232.0399932861328,232.0399932861328,227.25,209.2829132080078,5888900.0,4.0,0.1510685169430417,213.57297514277275,201.32266847294989,48.44943925375668,-1.566870699801586,2.88327061846544,209.64980875651042,212.06245651245118,21.56999969482422,22.33894569188907 110869,2020-12-18,AXP,118.58999633789062,119.36000061035156,116.6500015258789,112.99742126464844,8394100.0,4.0,2.1184359282931666,121.1523615168208,109.86296059621631,55.509981973718226,1.4403641200159627,8.168184840114357,113.24934946695963,104.73961512247722,21.56999969482422,22.33894569188907 110870,2020-12-18,BA,222.0500030517578,223.4600067138672,218.61000061035156,219.75,19092800.0,4.0,9.66200375339838,244.804333061024,202.97266736622208,57.93511015207697,31.83556451247186,21.357004808568632,212.3653335571289,186.92283401489257,21.56999969482422,22.33894569188907 110871,2020-12-18,CAT,180.07000732421875,181.3000030517578,177.47000122070312,169.71176147460938,5262700.0,4.0,3.063089691961693,172.03329710719277,160.55897889378377,60.153716510967605,95.95770024312387,30.6201522438415,164.17880198160807,156.18805847167968,21.56999969482422,22.33894569188907 110872,2020-12-18,CRM,227.02000427246094,227.82000732421875,224.39999389648438,227.42999267578125,11845400.0,4.0,-6.770943417409171,261.88080833685365,204.67819434869324,45.63243982751814,-64.23182534223218,30.94758413440196,240.45533396402996,245.81750030517577,21.56999969482422,22.33894569188907 110873,2020-12-18,CSCO,44.900001525878906,45.56999969482422,44.77000045776367,41.5290412902832,41027000.0,4.0,1.1230998600874642,42.12480263468173,37.87617812398527,65.04893798913994,103.69431453667572,54.47215699865951,38.87589747111003,36.97726580301921,21.56999969482422,22.33894569188907 110874,2020-12-18,CVX,87.9800033569336,88.70999908447266,86.26000213623047,77.75043487548828,27427600.0,4.0,1.8017712789798708,84.84973845762529,76.11835922914229,53.80377689728368,-4.515072714878128,2.064186003940206,77.95710080464681,70.6120039621989,21.56999969482422,22.33894569188907 110875,2020-12-18,DIS,173.60000610351562,175.83999633789062,172.27999877929688,172.88999938964844,21172100.0,4.0,9.425961634542574,179.61963903574483,135.20436151357157,69.1470235169328,153.7561391596182,70.67307074797739,151.5630002339681,137.9786668141683,21.56999969482422,22.33894569188907 110876,2020-12-18,GS,245.38999938964844,245.38999938964844,240.55999755859375,226.5594482421875,4088100.0,4.0,6.71619884721116,233.10922037016627,210.8288655673337,62.400297797133334,85.38594003759705,35.79959063977648,215.6417007446289,201.57795384724935,21.56999969482422,22.33894569188907 110877,2020-12-18,HD,274.5899963378906,275.739990234375,270.29998779296875,253.1064453125,9817000.0,4.0,-1.1175007959160155,259.68491795288185,243.64316127075097,49.40037271205342,12.838228024477834,3.2918401872315037,253.2150451660156,256.81116383870443,21.56999969482422,22.33894569188907 110878,2020-12-18,HON,212.2899932861328,212.50999450683594,208.6199951171875,199.11985778808594,6686200.0,4.0,4.9837536848629895,205.185047807461,192.11607371353512,61.666084759321826,56.75471092164045,34.29594182277951,195.4892094930013,178.2711031595866,21.56999969482422,22.33894569188907 110879,2020-12-18,IBM,120.06692504882812,120.84130096435547,119.47418975830078,105.1545181274414,7900229.0,4.0,1.6171409935420513,107.6555250367687,99.97554872421765,55.672425184863634,70.8484026870381,26.196232605326752,101.64128443400065,99.89141896565755,21.56999969482422,22.33894569188907 110880,2020-12-18,INTC,50.56999969482422,50.68000030517578,47.11000061035156,43.62262725830078,119298400.0,4.0,0.5911156800426838,48.72576897602741,41.81646658915814,46.36118648212717,12.74100731453835,7.303984588603599,44.13918940226237,45.01023349761963,21.56999969482422,22.33894569188907 110881,2020-12-18,JNJ,153.64999389648438,155.10000610351562,151.6699981689453,143.66978454589844,17137200.0,4.0,1.9052985917627723,145.0810532047751,131.69269557452176,59.2079341948981,143.15106457558852,30.617925525220606,137.73103790283204,135.7728635152181,21.56999969482422,22.33894569188907 110882,2020-12-18,JPM,119.13999938964844,119.87999725341797,118.2699966430664,109.34908294677734,28954800.0,4.0,2.044088068507051,114.1568180967816,106.69472838148987,57.810658835852685,19.306326245848826,20.960148080667683,108.59854303995768,99.96949361165365,21.56999969482422,22.33894569188907 110883,2020-12-18,KO,53.08000183105469,53.84000015258789,52.619998931884766,49.443538665771484,35480100.0,4.0,0.5378046105982008,49.82242999829262,47.482565729246446,58.380987746386296,60.590636802053346,1.5733241303519256,48.54177742004394,46.89252802530925,21.56999969482422,22.33894569188907 110884,2020-12-18,MCD,215.14999389648438,216.85000610351562,213.82000732421875,202.31170654296875,7929100.0,4.0,-0.6340801293550555,207.05890062752712,193.68994580801973,51.384689145528114,36.08790557613315,15.275021973214306,200.62298380533855,204.3567273457845,21.56999969482422,22.33894569188907 110885,2020-12-18,MMM,176.75999450683594,177.4600067138672,175.11000061035156,157.11978149414062,4682000.0,4.0,1.7323938720028025,158.7932026196165,151.0610255908327,57.57625621373165,108.69567569546207,25.129867601494364,153.1319346110026,149.25482610066732,21.56999969482422,22.33894569188907 110886,2020-12-18,MRK,76.05915832519531,76.50763702392578,74.85687255859375,69.51611328125,33161759.0,4.0,0.13630229364305535,72.56443055209144,68.46571165982263,48.088604690616364,-115.19953724221382,14.067631717077322,70.31851654052734,69.67634506225586,21.56999969482422,22.33894569188907 110887,2020-12-18,MSFT,218.58999633789062,219.69000244140625,216.02000427246094,213.3051300048828,63354900.0,4.0,1.0909651539259073,214.42790984334135,204.12303925333833,53.995298739420114,105.02736525793917,8.41959367829503,209.52525380452474,208.0413619995117,21.56999969482422,22.33894569188907 110888,2020-12-18,NKE,141.08999633789062,141.13999938964844,137.1699981689453,133.5348358154297,17970800.0,4.0,2.2967446300098686,137.09995205978566,128.6927420320112,59.92509781345855,84.46863945803275,27.115373212355788,130.46993179321288,126.94509315490723,21.56999969482422,22.33894569188907 110889,2020-12-18,PG,138.25999450683594,140.07000732421875,137.4499969482422,129.06663513183594,19988800.0,4.0,-0.5826474736622913,130.06566173931722,125.7924269447648,51.65997181191274,-8.023377825179978,2.069943100680242,129.0236328125,129.64325319925945,21.56999969482422,22.33894569188907 110890,2020-12-18,TRV,138.58999633789062,139.77999877929688,137.5,130.67506408691406,3347100.0,4.0,2.3669391378119684,131.0524481174344,122.61397415429411,61.19488115722663,189.19765828349603,31.809661187373255,126.3002301534017,117.69993146260579,21.56999969482422,22.33894569188907 110891,2020-12-18,UNH,342.5199890136719,342.6099853515625,334.0,325.6894226074219,8742700.0,4.0,0.9914126132460979,337.87967943184043,316.77784315116736,52.878694867604175,-58.42415991479995,2.691783314494088,330.2152516682943,318.8743072509766,21.56999969482422,22.33894569188907 110892,2020-12-18,V,211.02000427246094,211.97999572753906,209.8699951171875,207.2411651611328,13298200.0,4.0,1.3662592632637711,210.0873100568315,200.97129895195755,55.09765310204955,44.51647251676286,11.180805347240911,205.4575642903646,199.26792831420897,21.56999969482422,22.33894569188907 110893,2020-12-18,VZ,60.0,60.779998779296875,59.790000915527344,51.084659576416016,31909400.0,4.0,0.13129905483094717,52.25824552957757,50.2803096156861,53.87267260382951,-38.842045906082674,14.090583715104831,51.20463981628418,50.16163673400879,21.56999969482422,22.33894569188907 110894,2020-12-18,WBA,40.9900016784668,41.18000030517578,40.400001525878906,35.7733039855957,11942400.0,4.0,0.6204678924251041,38.672711960243234,32.43695104940032,53.45651386942169,16.448209424982824,12.59128813559864,35.4411060333252,33.51508757273356,21.56999969482422,22.33894569188907 110895,2020-12-18,WMT,146.6199951171875,147.17999267578125,145.16000366210938,139.83444213867188,13794700.0,4.0,-0.18555079874437297,146.69925857591292,138.00698074293476,52.00005103849819,-83.06280296689799,0.49887569115879876,142.14376627604167,138.80568466186523,21.56999969482422,22.33894569188907 110954,2020-12-21,AAPL,125.0199966430664,128.30999755859375,123.44999694824219,126.17062377929688,121251600.0,0.0,2.630308233650325,129.1348197934425,111.76324234034658,58.957539308449455,116.00155387950183,8.358458794616181,119.13055165608723,116.50334345499674,25.15999984741211,56.242784930117416 110955,2020-12-21,AMGN,225.67999267578125,227.94000244140625,221.5800018310547,208.2021026611328,2311400.0,0.0,0.044592006714538,213.5992372878167,201.675605546656,47.69945906652899,-55.643708776102514,15.274431846647015,209.56441599527994,211.8355339050293,25.15999984741211,56.242784930117416 110956,2020-12-21,AXP,115.7699966430664,118.0,113.72000122070312,111.93966674804688,4528300.0,0.0,1.7303038132536983,120.52206388821537,110.86155122408931,54.391383832416885,-55.32919615306177,18.86143834581764,113.88143997192383,105.06896883646647,25.15999984741211,56.242784930117416 110957,2020-12-21,BA,212.33999633789062,219.42999267578125,211.10000610351562,219.30999755859375,18726500.0,0.0,8.50062547553938,242.58775683514855,207.15824383623814,57.753511028733506,9.104532160800616,7.585937704040094,214.41766662597655,187.97750066121418,25.15999984741211,56.242784930117416 110958,2020-12-21,CAT,176.94000244140625,180.88999938964844,176.32000732421875,168.9614715576172,2071000.0,0.0,2.9397473796706777,172.05638290206235,161.27960190018376,59.43753516128419,73.99081645748568,24.5667719496032,164.76870473225912,156.73725509643555,25.15999984741211,56.242784930117416 110959,2020-12-21,CRM,224.89999389648438,227.44000244140625,224.7100067138672,226.47000122070312,9219000.0,0.0,-6.3165080859389775,257.9352430650116,205.46675888811342,45.27047910689851,-61.04841505782713,30.947584134401957,239.3326675415039,245.54633356730145,25.15999984741211,56.242784930117416 110960,2020-12-21,CSCO,44.470001220703125,44.959999084472656,44.06999969482422,41.01724624633789,19865300.0,0.0,1.077917768083907,41.97353141418122,38.3847968328891,62.14771429637961,76.87202576672706,36.23102500895468,39.0998109181722,37.08056170145671,25.15999984741211,56.242784930117416 110961,2020-12-21,CVX,84.3499984741211,86.83999633789062,83.52999877929688,76.76952362060547,11430500.0,0.0,1.4380763902850617,84.81309579025321,76.18175436843819,52.634532734676185,-55.86574930620545,10.690106403071988,78.43185323079427,70.83942019144693,25.15999984741211,56.242784930117416 110962,2020-12-21,DIS,170.08999633789062,171.94000244140625,168.19000244140625,170.69000244140625,11424200.0,0.0,9.17820229610848,180.45309325504863,137.33290680598654,67.18225956646934,120.7460126339376,53.140144993678476,153.00400034586588,138.75683352152507,25.15999984741211,56.242784930117416 110963,2020-12-21,GS,250.2899932861328,260.8500061035156,248.75999450683594,240.4544677734375,7408500.0,0.0,7.490673712720337,235.55365482812536,211.64446223730434,68.02810260903817,172.65628699226826,57.36240219814616,217.41362457275392,202.56178639729816,25.15999984741211,56.242784930117416 110964,2020-12-21,HD,268.55999755859375,271.95001220703125,265.8800048828125,253.61178588867188,4339000.0,0.0,-0.8669546697191493,259.8506343328688,243.72481427552964,49.74295790101569,-23.044704494240584,8.590081458913994,252.84978942871095,256.87193908691404,25.15999984741211,56.242784930117416 110965,2020-12-21,HON,205.6300048828125,211.16000366210938,204.85000610351562,199.70761108398438,2467500.0,0.0,4.613543563398764,204.66947107187178,193.45262975820634,61.98200707267855,29.205205385251137,16.932723145837134,196.3503153483073,179.059903717041,25.15999984741211,56.242784930117416 110966,2020-12-21,IBM,118.5181655883789,118.71892547607422,116.36711120605469,103.09904479980469,6397022.0,0.0,1.4017319967894792,106.67329363008649,101.49671140531389,52.68351433160625,20.637235603491142,2.8754866803044115,101.94709726969401,99.97692642211913,25.15999984741211,56.242784930117416 110967,2020-12-21,INTC,46.31999969482422,46.45000076293945,45.2400016784668,42.611568450927734,53775700.0,0.0,0.3026129905700685,48.596017962091906,42.03537470758583,44.15827376309068,-66.3905819389528,20.69194476687648,44.1689084370931,44.96091550191243,25.15999984741211,56.242784930117416 110968,2020-12-21,JNJ,152.00999450683594,153.41000366210938,150.0500030517578,142.28428649902344,7893400.0,0.0,1.9137204748936938,145.47191813956147,132.01501423348543,57.08453104184102,96.75628885654838,19.418484417957714,138.09527537027995,135.9025011698405,25.15999984741211,56.242784930117416 110969,2020-12-21,JPM,123.16999816894531,125.0,121.08999633789062,113.45379638671875,28323600.0,0.0,2.166311189154584,113.9044770482549,107.77168643441112,61.483395799904294,116.17680748531504,38.40423281473046,109.22879053751628,100.44301147460938,25.15999984741211,56.242784930117416 110970,2020-12-21,KO,52.68000030517578,53.0,51.97999954223633,48.587890625,14926600.0,0.0,0.46896696096527535,49.81727296362028,47.53830488672152,54.79828293635181,-62.78090503922506,11.157719814760808,48.6566219329834,46.961057090759276,25.15999984741211,56.242784930117416 110971,2020-12-21,MCD,210.6199951171875,212.5500030517578,208.00999450683594,199.10415649414062,4342500.0,0.0,-0.6642421928521287,207.02848187235784,193.6117158815484,47.967198886556545,-73.42707908448257,7.138370258922261,200.50977986653646,204.2748779296875,25.15999984741211,56.242784930117416 110972,2020-12-21,MMM,173.61000061035156,176.1300048828125,173.02999877929688,156.44293212890625,1704600.0,0.0,1.6965996461128157,158.94608109067883,151.15484511781727,56.71962724017089,66.28978666348787,13.08123533089234,153.5486806233724,149.50366846720377,25.15999984741211,56.242784930117416 110973,2020-12-21,MRK,75.19084167480469,75.69656372070312,74.17938995361328,69.30632781982422,11140764.0,0.0,0.03502020213888102,72.58670658862081,68.39713816845926,47.45804396333087,-150.41094556730494,20.323302090197963,70.305685933431,69.63278299967448,25.15999984741211,56.242784930117416 110974,2020-12-21,MSFT,217.5500030517578,224.0,217.27999877929688,217.2084197998047,37181900.0,0.0,1.539044000811458,215.78535965044836,203.95609237591884,56.447873173587,208.18402125297388,20.954992519543204,209.50749969482422,208.290402730306,25.15999984741211,56.242784930117416 110975,2020-12-21,NKE,144.82000732421875,147.9499969482422,142.50999450683594,140.09100341796875,16111300.0,0.0,2.6259428407598193,138.3705210576831,128.5220280756177,65.9510643413333,193.81512639194955,49.232279564206365,130.96857477823895,127.26997261047363,25.15999984741211,56.242784930117416 110976,2020-12-21,PG,137.9600067138672,138.42999267578125,136.22000122070312,127.65567779541016,6732400.0,0.0,-0.5487060834910693,129.88402402962393,125.80883104239753,48.98780000481399,-62.3401473576225,11.20754625518135,128.84695154825846,129.65346298217773,25.15999984741211,56.242784930117416 110977,2020-12-21,TRV,139.14999389648438,139.14999389648438,136.25999450683594,130.0069122314453,1373200.0,0.0,2.3496641285764497,131.46093368425088,122.62383651838586,60.330763147196635,152.74241403916704,22.511563327946238,126.6750249226888,118.18174260457357,25.15999984741211,56.242784930117416 110978,2020-12-21,UNH,332.07000732421875,336.95001220703125,329.3999938964844,323.4756774902344,2892700.0,0.0,0.5760432403146751,337.74516630342487,317.1606686575126,51.76259373063282,-94.58645653548686,11.161315074544717,329.8901062011719,319.43037974039714,25.15999984741211,56.242784930117416 110979,2020-12-21,V,208.27000427246094,209.8000030517578,204.7899932861328,204.9854736328125,7576700.0,0.0,1.2284011573269993,209.52623387024116,202.035498612669,53.13556007340705,-77.38043950883703,5.009460318997316,205.8118932088216,199.46500523885092,25.15999984741211,56.242784930117416 110980,2020-12-21,VZ,60.060001373291016,60.130001068115234,59.279998779296875,50.26507568359375,18567500.0,0.0,0.054251368642518116,52.307555193307756,50.18452854692662,49.36264318714269,-159.79411282080991,2.735472131751817,51.23167775472005,50.17185605367025,25.15999984741211,56.242784930117416 110981,2020-12-21,WBA,40.54999923706055,41.02000045776367,40.15999984741211,35.755714416503906,4801300.0,0.0,0.5539275237800396,38.568635384553744,32.817085059171845,53.408780389789634,6.246578206829455,9.730558147315664,35.55241317749024,33.59796495437622,25.15999984741211,56.242784930117416 110982,2020-12-21,WMT,145.5,146.6699981689453,145.05999755859375,139.85360717773438,8517700.0,0.0,-0.24640109751175032,146.62791785797964,137.72163811125864,52.029128848710826,-91.7926577760888,0.38191582646555305,142.16710764567057,138.95259221394858,25.15999984741211,56.242784930117416 110983,2020-12-22,AAPL,131.61000061035156,134.41000366210938,129.64999389648438,129.76202392578125,168904800.0,1.0,2.9634857762136164,130.02152432723713,112.65058184341717,61.60846528371752,200.99496618383276,28.304721938355016,119.64088872273763,116.78406168619792,24.229999542236328,19.80633414275626 110984,2020-12-22,AMGN,225.72000122070312,226.47999572753906,220.0800018310547,202.4133758544922,3571600.0,1.0,-0.5011167081733277,213.72444164328905,201.43774097389846,43.93159885806452,-96.64627168157605,19.302071045498597,209.1850819905599,211.46346003214518,24.229999542236328,19.80633414275626 110985,2020-12-22,AXP,116.19000244140625,116.26000213623047,114.37999725341797,110.15108489990234,3632300.0,1.0,1.2638142444875484,120.74624968013511,110.48928041019691,52.5394077763673,-76.81056515001981,18.861438345817632,113.79105021158854,105.32765528361003,24.229999542236328,19.80633414275626 110986,2020-12-22,BA,223.27999877929688,223.88999938964844,217.6999969482422,218.77999877929688,13280000.0,1.0,7.451561389688379,242.07574469039284,208.39525598099388,57.52881243235166,20.67712849407516,13.79591724814124,215.7316665649414,188.8558339436849,24.229999542236328,19.80633414275626 110987,2020-12-22,CAT,179.2899932861328,180.16000366210938,176.47999572753906,165.60400390625,2493300.0,1.0,2.5417780929555818,172.01058576106638,161.49421160221485,56.3327776116514,42.25677655071202,24.566771949603208,164.94877014160156,157.20299555460613,24.229999542236328,19.80633414275626 110988,2020-12-22,CRM,227.0,231.8699951171875,226.60000610351562,231.1699981689453,10339600.0,1.0,-5.513557478962213,253.599698563313,207.15530174186276,47.38424565669323,-40.81953120897374,19.249562206441443,238.39566752115886,245.2880002339681,24.229999542236328,19.80633414275626 110989,2020-12-22,CSCO,44.439998626708984,45.06999969482422,44.439998626708984,40.84358596801758,16024000.0,1.0,1.0163814884079017,41.829158966823584,38.80791798324965,61.1897542692938,77.13985891309216,37.47136515140725,39.29752438863118,37.170700009663896,24.229999542236328,19.80633414275626 110990,2020-12-22,CVX,85.44000244140625,85.80000305175781,84.30000305175781,75.22682189941406,8585800.0,1.0,1.0136773927193303,85.0994522052431,75.30061111873152,50.83711570171485,-76.35997455970272,10.690106403071988,78.61351064046224,71.01036656697592,24.229999542236328,19.80633414275626 110991,2020-12-22,DIS,170.0,171.4499969482422,169.16000366210938,170.4499969482422,6419200.0,1.0,8.860348219007648,181.3661843935061,138.86681578959934,66.9675143835738,110.46069504277935,53.14014499367846,153.93266703287762,139.4978335062663,24.229999542236328,19.80633414275626 110992,2020-12-22,GS,256.8599853515625,257.70001220703125,249.8000030517578,234.00753784179688,3599800.0,1.0,7.497807202971643,236.3648859441717,212.9385869562189,63.46847152025358,145.09951290354869,57.36240219814617,218.54659830729167,203.3742670694987,24.229999542236328,19.80633414275626 110993,2020-12-22,HD,270.05999755859375,271.3599853515625,268.510009765625,252.72267150878906,3140100.0,1.0,-0.7317045251427601,259.8582695901553,243.7276419699033,49.13743514521944,-13.38282993066303,8.590081458914007,252.89764353434245,256.8592549641927,24.229999542236328,19.80633414275626 110994,2020-12-22,HON,210.57000732421875,211.2100067138672,207.85000610351562,197.1290283203125,2019600.0,1.0,4.065217993486897,204.37980260865967,194.06083154661374,59.747279850749514,28.613756473991156,17.08471561221698,196.7253890991211,179.75618998209634,24.229999542236328,19.80633414275626 110995,2020-12-22,IBM,117.88719177246094,118.75717163085938,117.02677154541016,103.28285217285156,4535561.0,1.0,1.2316528069068227,106.17980891685579,102.28430927772428,52.91734855468006,23.950093997358064,3.1110834806745356,102.17213973999023,100.02733675638835,24.229999542236328,19.80633414275626 110996,2020-12-22,INTC,46.25,46.34000015258789,45.77000045776367,42.43693542480469,32171200.0,1.0,0.05919869912079889,48.581993711342776,42.05950943196777,43.78651912973147,-63.50166963475765,20.69194476687648,44.18637250264486,44.88602619171142,24.229999542236328,19.80633414275626 110997,2020-12-22,JNJ,152.39999389648438,153.89999389648438,151.86000061035156,142.00535583496094,4699500.0,1.0,1.8762591568529103,145.6051038947441,132.7047395500801,56.66132401731604,108.1342775344942,21.592139285018956,138.33232523600262,136.0051742553711,24.229999542236328,19.80633414275626 110998,2020-12-22,JPM,123.38999938964844,123.5199966430664,121.61000061035156,111.72744750976562,11788200.0,1.0,2.0996682970371126,113.84413449464944,108.18097765745017,59.23967541902729,87.54980551291075,38.40423281473046,109.37479782104492,100.84696540832519,24.229999542236328,19.80633414275626 110999,2020-12-22,KO,52.810001373291016,53.18000030517578,52.38999938964844,48.54187774658203,9689500.0,1.0,0.40601943364727333,49.80835515041652,47.59229029636083,54.6118451502588,-36.07316652580526,7.996045383206949,48.67499173482259,47.020299021403,24.229999542236328,19.80633414275626 111000,2020-12-22,MCD,211.1999969482422,212.91000366210938,210.3699951171875,199.3393096923828,2772800.0,1.0,-0.661545067893428,206.74878985337602,193.53416607924117,48.228334672761086,-44.95700844288966,5.776141821368133,200.5085199991862,204.16453247070314,24.229999542236328,19.80633414275626 111001,2020-12-22,MMM,175.0500030517578,175.92999267578125,174.17999267578125,155.65919494628906,1381200.0,1.0,1.5867009229860685,158.98410228301432,151.17382313202475,55.72648226783269,63.28380881621948,13.081235330892344,153.92723541259767,149.7189931233724,24.229999542236328,19.80633414275626 111002,2020-12-22,MRK,75.37213897705078,76.32633972167969,74.65648651123047,69.4199447631836,9052414.0,1.0,-0.03566749460796359,72.59612267721243,68.36752859842233,47.84122420126625,-111.4448155813453,12.2064688263446,70.29259516398112,69.59357198079427,24.229999542236328,19.80633414275626 111003,2020-12-22,MSFT,222.69000244140625,225.6300048828125,221.85000610351562,218.52577209472656,22612200.0,1.0,1.9776518958202587,217.17146562376567,203.9195484753554,57.24369265301653,273.77745241397884,25.099707595402528,209.70657552083333,208.5351214090983,24.229999542236328,19.80633414275626 111004,2020-12-22,NKE,143.0500030517578,143.47000122070312,141.08999633789062,138.5637969970703,6339400.0,1.0,2.7321079598710583,139.04285871597588,128.6851884641999,63.64490742779043,134.44200596677618,39.77793167909406,131.4146926879883,127.56794255574545,24.229999542236328,19.80633414275626 111005,2020-12-22,PG,137.2899932861328,138.07000732421875,136.3800048828125,126.75526428222656,5023100.0,1.0,-0.5876886240554171,129.7844485297562,125.70326127859344,47.370215593320395,-74.25527087072098,11.207546255181361,128.80239435831706,129.6426653544108,24.229999542236328,19.80633414275626 111006,2020-12-22,TRV,137.5399932861328,137.89999389648438,136.25999450683594,128.4353485107422,1186600.0,1.0,2.183985871500198,131.59515451123698,122.74332739183919,58.32672659943112,95.78005443071743,22.51156332794622,126.77050603230795,118.60447540283204,24.229999542236328,19.80633414275626 111007,2020-12-22,UNH,335.1600036621094,336.9800109863281,333.4700012207031,322.4458312988281,2069700.0,1.0,0.16189382756039095,337.67311534223853,317.3435167378396,51.24209733329252,-79.2738278114697,11.093907453457044,329.4494354248047,319.95761922200523,24.229999542236328,19.80633414275626 111008,2020-12-22,V,208.38999938964844,208.39999389648438,205.60000610351562,201.8765106201172,7396200.0,1.0,0.8583853507247454,209.74433763413643,201.58986036391045,50.567995714478755,-115.9505956711151,5.009460318997307,205.59874318440754,199.56015955607097,24.229999542236328,19.80633414275626 111009,2020-12-22,VZ,59.31999969482422,59.41999816894531,58.86000061035156,49.84260940551758,12951500.0,1.0,-0.040432890509961794,52.41973693404591,49.96757614578808,47.25321796951272,-228.20874711335514,5.540628338099363,51.20773811340332,50.17545216878255,24.229999542236328,19.80633414275626 111010,2020-12-22,WBA,40.599998474121094,40.61000061035156,39.16999816894531,34.52488708496094,8079800.0,1.0,0.39729653587202307,38.47500509243321,33.024128208348046,50.16614317535982,-35.79731415581177,1.3246312347573752,35.55115826924642,33.65106086730957,24.229999542236328,19.80633414275626 111011,2020-12-22,WMT,145.14999389648438,146.22999572753906,143.13999938964844,138.15774536132812,12533000.0,1.0,-0.42655026739882373,146.5792530556248,137.17816881937517,49.29554378005282,-135.76474837484164,15.56833188871371,142.2048812866211,139.07155278523763,24.229999542236328,19.80633414275626 111012,2020-12-23,AAPL,132.16000366210938,132.42999267578125,130.77999877929688,128.85682678222656,88223700.0,2.0,3.11854093598717,130.55549511844194,113.67025561397993,60.58810345465309,175.77084432274498,28.30472193835502,120.13253173828124,117.06393559773763,23.309999465942383,8.031570571670287 111013,2020-12-23,AMGN,221.47999572753906,223.5800018310547,220.66000366210938,204.19944763183594,1763500.0,2.0,-0.7804768791016272,213.47098716192488,201.9183469445204,45.31047293334636,-95.9889634034173,19.302071045498597,208.6651372273763,211.10189768473307,23.309999465942383,8.031570571670287 111014,2020-12-23,AXP,115.77999877929688,118.19000244140625,115.77999877929688,112.45892333984375,2725200.0,2.0,1.0680295947146732,120.77047094905457,110.13427071964661,54.60267447206597,-32.49078554987085,9.283168335106096,113.82310358683269,105.64188296000162,23.309999465942383,8.031570571670287 111015,2020-12-23,BA,219.5500030517578,224.39999389648438,219.32000732421875,219.69000244140625,10869000.0,2.0,6.617319889321664,242.0428458564674,208.54815450974354,57.82029796417267,21.872601497088237,14.498214508379931,216.76499989827474,189.79066721598306,23.309999465942383,8.031570571670287 111016,2020-12-23,CAT,177.4499969482422,179.2899932861328,177.00999450683594,167.32962036132812,1862500.0,2.0,2.3386686756442145,172.07208285423764,161.5752666941022,57.51277477366031,48.691977518149095,24.56677194960322,165.1400894165039,157.70169118245443,23.309999465942383,8.031570571670287 111017,2020-12-23,CRM,232.5,233.17999267578125,227.11000061035156,227.42999267578125,7090500.0,2.0,-5.119980575754596,246.9823649215861,210.4316350173787,45.92417243946568,-40.892337189493325,15.974580159097536,237.7213338216146,244.95433349609374,23.309999465942383,8.031570571670287 111018,2020-12-23,CSCO,44.650001525878906,44.79999923706055,44.349998474121094,40.560272216796875,12032600.0,2.0,0.9339860812890421,41.7662315283219,39.03261109252771,59.638303753156066,64.12381964257878,35.171885442882896,39.46995264689128,37.25717283884684,23.309999465942383,8.031570571670287 111019,2020-12-23,CVX,85.0,86.66000366210938,85.0,76.41283416748047,7223100.0,2.0,0.7642298417347462,84.31708731520551,75.19748330247027,52.13701099626423,-61.54279711961167,5.92529573259252,78.72719497680664,71.23081296284994,23.309999465942383,8.031570571670287 111020,2020-12-23,DIS,172.9600067138672,175.9499969482422,172.3000030517578,173.5500030517578,9994000.0,2.0,8.757638551827228,182.87016453709631,139.56883540186854,68.32055553413126,120.06727896797373,58.50001566420233,154.9806671142578,140.3003335316976,23.309999465942383,8.031570571670287 111021,2020-12-23,GS,251.5,260.5799865722656,251.3000030517578,239.95858764648438,3376100.0,2.0,7.892678643252225,239.01408048313297,212.18300508815608,65.66597684153518,165.87175306248918,60.207365196008986,219.7991475423177,204.32129567464193,23.309999465942383,8.031570571670287 111022,2020-12-23,HD,270.05999755859375,271.0,268.20001220703125,252.5074462890625,2337100.0,2.0,-0.6345697624455227,259.67932103682733,243.7177523274305,48.9881047266829,-16.96179131122973,9.425095216495675,252.7645757039388,256.84639739990234,23.309999465942383,8.031570571670287 111023,2020-12-23,HON,209.61000061035156,212.13999938964844,209.24000549316406,199.07241821289062,2046700.0,2.0,3.744319170958363,204.38149944000548,194.2582146102875,60.847847268487335,51.785320746433875,19.995132570216782,197.00829315185547,180.48691075642904,23.309999465942383,8.031570571670287 111024,2020-12-23,IBM,118.43212127685547,119.7036361694336,118.29827880859375,103.52517700195312,2817819.0,2.0,1.1036947065350091,106.1804405777334,102.24022821499119,53.23255672365112,39.52658710565951,8.95339301059827,102.33897196451822,100.09263025919596,23.309999465942383,8.031570571670287 111025,2020-12-23,INTC,46.16999816894531,47.029998779296875,46.06999969482422,42.80459213256836,22564200.0,2.0,-0.10285639241097755,48.62137417830918,41.97968707047012,44.7986424506394,-50.02849780986335,13.764179795636117,44.22099380493164,44.82091464996338,23.309999465942383,8.031570571670287 111026,2020-12-23,JNJ,152.8000030517578,153.60000610351562,151.89999389648438,141.2800750732422,4607300.0,2.0,1.7676700958365075,145.51946832666064,133.54075811376904,55.55347940840409,92.39626345247517,21.59213928501897,138.47748158772785,136.09652862548828,23.309999465942383,8.031570571670287 111027,2020-12-23,JPM,122.77999877929688,126.5199966430664,122.3499984741211,114.849609375,14973200.0,2.0,2.272588706456233,114.26201531765666,107.92379706027303,61.844722677798956,143.14237354386242,46.33430722358238,109.63650868733724,101.31523844401042,23.309999465942383,8.031570571670287 111028,2020-12-23,KO,52.95000076293945,53.38999938964844,52.939998626708984,48.836299896240234,7040300.0,2.0,0.37556123548029063,49.82113468054404,47.60472438928017,55.61150385556296,23.458115877347325,4.2964444795800185,48.66026967366536,47.089925384521486,23.309999465942383,8.031570571670287 111029,2020-12-23,MCD,212.3000030517578,213.42999267578125,211.7899932861328,199.43338012695312,1658800.0,2.0,-0.6443887664598833,205.9611810049478,193.7205359139975,48.33563617175564,-26.85715886539638,3.739550470501083,200.5072779337565,204.08037821451822,23.309999465942383,8.031570571670287 111030,2020-12-23,MMM,175.3000030517578,175.80999755859375,173.9600067138672,154.9556121826172,1762600.0,2.0,1.426389612631084,158.64527299895684,151.23745557770332,54.83481331188101,47.78448052232661,11.780462938068057,154.1142801920573,149.9498161315918,23.309999465942383,8.031570571670287 111031,2020-12-23,MRK,75.94465637207031,76.74618530273438,75.92557525634766,69.71715545654297,6056078.0,2.0,-0.06693401088399753,72.5879184084402,68.39740111060277,48.85066634606359,-57.68866099363339,7.059751801886195,70.27177759806315,69.57174453735351,23.309999465942383,8.031570571670287 111032,2020-12-23,MSFT,223.11000061035156,223.55999755859375,220.8000030517578,215.67640686035156,18699600.0,2.0,2.071453425682506,217.83794937307454,203.95175552194502,54.99516042898921,188.42773386804612,20.740199612193347,210.05009765625,208.76771240234376,23.309999465942383,8.031570571670287 111033,2020-12-23,NKE,142.55999755859375,143.60000610351562,141.6999969482422,137.89260864257812,3388300.0,2.0,2.7306085353420713,139.4813676750533,128.95972882152873,62.64892743725905,127.198902001146,40.149018608275064,131.8785629272461,127.8218817392985,23.309999465942383,8.031570571670287 111034,2020-12-23,PG,137.38999938964844,137.5500030517578,136.1300048828125,126.560302734375,6004200.0,2.0,-0.6270856824565954,129.73474992839192,125.57008939655925,47.02242784217319,-82.80313622852209,13.090957031985614,128.68110071818035,129.6401574452718,23.309999465942383,8.031570571670287 111035,2020-12-23,TRV,137.2899932861328,138.55999755859375,136.91000366210938,129.81869506835938,1901500.0,2.0,2.139644673298804,131.86363585024696,122.70230805844444,59.55022986405124,130.16730022034864,25.69935253109008,126.84726181030274,119.09359181722006,23.309999465942383,8.031570571670287 111036,2020-12-23,UNH,336.489990234375,341.6499938964844,336.0299987792969,324.92901611328125,2348100.0,2.0,0.03366166513018243,337.5833888918878,317.70124245576847,52.43511823557764,-42.083833976956,0.9110544781855641,328.97357381184895,320.511540222168,23.309999465942383,8.031570571670287 111037,2020-12-23,V,207.3300018310547,207.3300018310547,205.11000061035156,201.34693908691406,6523100.0,2.0,0.5164597349179019,209.96438271669547,200.9402529034217,50.14106055197513,-131.78581113637975,6.510021445628529,205.34737548828124,199.66085027058918,23.309999465942383,8.031570571670287 111038,2020-12-23,VZ,59.20000076293945,59.279998779296875,58.88999938964844,49.8172607421875,14012100.0,2.0,-0.11617705654452948,52.49399827768545,49.751366483667084,47.12821136577905,-206.54723278484224,5.540628338099358,51.14746640523275,50.18029791514079,23.309999465942383,8.031570571670287 111039,2020-12-23,WBA,39.470001220703125,40.2400016784668,39.439998626708984,35.05238723754883,4200200.0,2.0,0.3121321383058273,38.41049073194713,33.20732962632923,51.472384352072275,-26.364528266512483,1.3246312347573688,35.49305585225423,33.72294022242228,23.309999465942383,8.031570571670287 111040,2020-12-23,WMT,143.5399932861328,144.22000122070312,142.3000030517578,137.21884155273438,6810200.0,2.0,-0.637730117227818,146.48256306831047,136.5477820854981,47.85551256197118,-171.0852197366421,21.187264028744554,142.14708099365234,139.17661565144857,23.309999465942383,8.031570571670287 111041,2020-12-24,AAPL,131.32000732421875,133.4600067138672,131.10000610351562,129.8505859375,54930100.0,3.0,3.283758205335971,131.14327078489137,114.65088128420044,61.315731495208425,171.42505545918544,31.19429624554725,120.54185129801432,117.3322146097819,21.530000686645508,6.722285762845251 111042,2020-12-24,AMGN,223.24000549316406,224.5800018310547,222.2899932861328,204.19027709960938,955400.0,3.0,-0.9911860369113583,213.15805291869881,202.47125921509027,45.3045550391815,-76.88979785558051,15.132696800063968,208.172482808431,210.65132954915364,21.530000686645508,6.722285762845251 111043,2020-12-24,AXP,116.93000030517578,117.44000244140625,115.81999969482422,112.84354400634766,707000.0,3.0,0.9331477758990161,120.73411664173464,109.86002856090208,54.9403970113278,-40.78633883087582,9.283168335106092,114.02279485066732,105.92262090047201,21.530000686645508,6.722285762845251 111044,2020-12-24,BA,219.6199951171875,219.8800048828125,216.0500030517578,217.14999389648438,6398500.0,3.0,5.6856790590768185,242.065489157888,208.47951053693623,56.696738735997144,-3.2908857021520777,8.442846189981074,217.9316665649414,190.65550053914387,21.530000686645508,6.722285762845251 111045,2020-12-24,CAT,179.4499969482422,179.85000610351562,178.35000610351562,168.3987579345703,585700.0,3.0,2.238173198685786,172.14274276642936,161.96695877165655,58.23610885103512,66.0896827302199,26.59041568745077,165.45582834879556,158.1911735534668,21.530000686645508,6.722285762845251 111046,2020-12-24,CRM,228.3000030517578,229.19000244140625,224.8300018310547,225.77999877929688,6146300.0,3.0,-4.884898690901167,243.84336301848438,211.4666360659883,45.287302904263576,-49.89999307845486,20.059171384297613,236.77466735839843,244.5286666870117,21.530000686645508,6.722285762845251 111047,2020-12-24,CSCO,44.45000076293945,44.59000015258789,44.22999954223633,40.706504821777344,5720500.0,3.0,0.8704528381454892,41.65058999479106,39.33469481050679,60.17742736282494,58.03070771385651,32.024360083600975,39.628672154744464,37.34110215504964,21.530000686645508,6.722285762845251 111048,2020-12-24,CVX,85.93000030517578,85.93000030517578,84.80999755859375,76.091796875,3335600.0,3.0,0.5344747417998121,84.14536972975458,74.761928549054,51.75383077983254,-76.5040414673119,6.87205805664997,78.84804712931314,71.44444408416749,21.530000686645508,6.722285762845251 111049,2020-12-24,DIS,173.99000549316406,174.5800018310547,172.3800048828125,173.72999572753906,2721000.0,3.0,8.591724256214576,183.99997517777814,140.90302470015155,68.39830468834262,105.9377588762551,58.50001566420233,156.17766672770182,141.12783342997233,21.530000686645508,6.722285762845251 111050,2020-12-24,GS,257.0400085449219,257.6199951171875,253.75,239.6872100830078,968100.0,3.0,8.090457445892696,241.11741413137108,212.03548809030863,65.48016411247345,154.48354882672888,60.20736519600898,221.0246592203776,205.19896774291993,21.530000686645508,6.722285762845251 111051,2020-12-24,HD,269.44000244140625,271.3599853515625,269.3999938964844,253.54629516601562,1093900.0,3.0,-0.46836432841070064,259.50575215647376,243.74586222340906,49.75062074503104,3.8054505428734604,8.198191276425739,252.59849700927734,256.7639795939128,21.530000686645508,6.722285762845251 111052,2020-12-24,HON,210.52999877929688,210.6999969482422,208.60000610351562,198.63633728027344,754900.0,3.0,3.415445327674945,204.3507797993472,194.46431724655122,60.46409637535666,31.31884956514949,16.974651589825513,197.36126861572265,181.20879033406575,21.530000686645508,6.722285762845251 111053,2020-12-24,IBM,119.50286865234375,119.59847259521484,118.74761199951172,104.18527221679688,1842111.0,3.0,1.0435220842764323,106.19038291635798,102.27122749623967,54.098511569414654,45.13709912561575,8.953393010598251,102.54758199055989,100.15890426635742,21.530000686645508,6.722285762845251 111054,2020-12-24,INTC,46.599998474121094,47.09000015258789,46.34000015258789,43.264163970947266,11865600.0,3.0,-0.19198947824283863,48.61990804408483,41.98299150730677,46.054618599438456,-42.257623680091996,13.160389741586792,44.2430534362793,44.75448964436849,21.530000686645508,6.722285762845251 111055,2020-12-24,JNJ,151.85000610351562,153.0399932861328,151.82000732421875,141.77291870117188,2114900.0,3.0,1.7017639688255883,145.30754737755962,134.57001457312396,56.15607753337284,85.37087235048584,20.983390704019993,138.65383961995443,136.16808598836263,21.530000686645508,6.722285762845251 111056,2020-12-24,JPM,125.08999633789062,125.55000305175781,123.56999969482422,114.34454345703125,4164900.0,3.0,2.341879054209244,114.67393746334335,107.740526342809,61.19027298459649,133.82632767196802,46.334307223582385,109.93464482625326,101.76114273071289,21.530000686645508,6.722285762845251 111057,2020-12-24,KO,53.02000045776367,53.54999923706055,53.02000045776367,49.167518615722656,3265500.0,3.0,0.37384008080127984,49.865042955639744,47.64562598967276,56.72082140948902,57.87797994401072,1.4655004125646738,48.66876017252604,47.15822531382243,21.530000686645508,6.722285762845251 111058,2020-12-24,MCD,212.1199951171875,212.74000549316406,211.13999938964844,198.84075927734375,1047700.0,3.0,-0.6708783557162974,205.13452695521818,193.92128816929352,47.69146490406261,-39.514329794116236,6.153959969969447,200.33978729248048,203.9737236022949,21.530000686645508,6.722285762845251 111059,2020-12-24,MMM,174.4199981689453,174.7899932861328,173.4199981689453,155.42764282226562,656200.0,3.0,1.3221892967108602,158.29828329526683,151.35289163149096,55.33086599771601,31.265965438785617,8.505313409833505,154.31499888102215,150.1830612182617,21.530000686645508,6.722285762845251 111060,2020-12-24,MRK,76.33587646484375,76.74618530273438,76.21183013916016,70.04930877685547,2957456.0,3.0,-0.06417122730456981,72.57057257169299,68.4765694571156,49.970056492718676,-39.97931870465778,7.059751801886183,70.26347732543945,69.54027633666992,21.530000686645508,6.722285762845251 111061,2020-12-24,MSFT,221.4199981689453,223.61000061035156,221.1999969482422,217.3645477294922,10550600.0,3.0,2.2560048540167656,218.75868354164962,203.89755119956132,56.05315394667222,180.18843281696823,20.880556603926596,210.27015940348306,208.97863998413087,21.530000686645508,6.722285762845251 111062,2020-12-24,NKE,141.10000610351562,142.19000244140625,141.10000610351562,137.73703002929688,1821900.0,3.0,2.685904896998153,139.85858460921452,129.1984557960589,62.41471890438056,107.31664295625325,36.01423294117568,132.33886540730794,128.08633321126302,21.530000686645508,6.722285762845251 111063,2020-12-24,PG,136.1999969482422,138.1300048828125,136.1999969482422,127.84133911132812,2588200.0,3.0,-0.5486151120172877,129.63015756793607,125.58556890301121,49.54060740240649,-51.411175502519285,7.439183583624005,128.54650192260743,129.63238283793132,21.530000686645508,6.722285762845251 111064,2020-12-24,TRV,138.05999755859375,138.63999938964844,136.83999633789062,130.32688903808594,416800.0,3.0,2.1210606931100955,132.2173336305143,122.66149022202474,59.99657058628634,124.46721535199306,26.093313959165176,126.984597269694,119.57948900858561,21.530000686645508,6.722285762845251 111065,2020-12-24,UNH,336.44000244140625,341.4100036621094,336.44000244140625,328.00909423828125,1360600.0,3.0,0.17851550037562447,337.24670956364406,318.8843847967075,53.88302240597046,-27.169295887221917,0.9110544781855653,328.66399841308595,320.9949971516927,21.530000686645508,6.722285762845251 111066,2020-12-24,V,206.63999938964844,208.82000732421875,206.60000610351562,204.68142700195312,3367900.0,3.0,0.5086827501160087,209.82109843833865,200.8687529410559,52.7400653083882,-49.45277884083014,1.308050623891214,205.2270701090495,199.80846608479817,21.530000686645508,6.722285762845251 111067,2020-12-24,VZ,59.0,59.06999969482422,58.65999984741211,49.71586227416992,7751100.0,3.0,-0.18228558799131633,52.56542361387993,49.54728581299996,46.61787835922066,-204.35719224398449,10.073763991159232,51.08663101196289,50.17997016906738,21.530000686645508,6.722285762845251 111068,2020-12-24,WBA,39.95000076293945,40.040000915527344,39.08000183105469,34.83259582519531,2678000.0,3.0,0.22431761571373698,38.38607799470177,33.2800967031742,50.897334762384155,-35.84250683010504,5.289482535105602,35.45398190816243,33.78333673477173,21.530000686645508,6.722285762845251 111069,2020-12-24,WMT,143.5399932861328,144.38999938964844,143.17999267578125,137.4871063232422,3018200.0,3.0,-0.7745167971704063,146.14656221014852,136.1386642302812,48.30189252299446,-143.39272200567675,19.467266233672543,142.0212168375651,139.24207814534506,21.530000686645508,6.722285762845251 111157,2020-12-28,AAPL,133.99000549316406,137.33999633789062,133.50999450683594,134.49478149414062,124486200.0,0.0,3.7462573273744795,132.7241840560218,115.04768789222038,64.48558620120447,203.50045238529543,40.80165475518183,121.1151606241862,117.6618532816569,21.700000762939453,13.399652441835773 111158,2020-12-28,AMGN,223.02999877929688,226.89999389648438,223.02999877929688,204.84974670410156,1495100.0,0.0,-1.092368730142823,213.20476038993075,202.3183032697372,45.83086789102122,-49.45908528831062,5.9499259004783065,207.80946451822916,210.19310251871744,21.700000762939453,13.399652441835773 111159,2020-12-28,AXP,118.05000305175781,119.3499984741211,117.5999984741211,113.81477355957031,1878700.0,0.0,0.8943139759341534,120.65642089168904,109.72328949649454,55.79935304260932,-9.004355389868659,0.15620253221384167,114.25550155639648,106.20230916341146,21.700000762939453,13.399652441835773 111160,2020-12-28,BA,218.19000244140625,219.1999969482422,215.16000366210938,216.08999633789062,9090600.0,0.0,4.806408756529038,242.09101788417314,208.41298144444016,56.225068379963986,-18.368132374345564,6.79954810286908,219.24399973551434,191.45933380126954,21.700000762939453,13.399652441835773 111161,2020-12-28,CAT,180.47999572753906,181.1199951171875,178.30999755859375,167.28274536132812,1508800.0,0.0,2.044904534842175,172.116084313374,162.30216519834474,57.184824733783834,63.27698879185479,31.072980295721504,165.74468332926432,158.69996287027996,21.700000762939453,13.399652441835773 111162,2020-12-28,CRM,227.22000122070312,227.83999633789062,222.0500030517578,224.63999938964844,6422500.0,0.0,-4.7359894880859486,239.71205387720542,213.29894465795084,44.84282757222908,-55.008046177561305,24.822385830126407,235.94866739908855,244.04850006103516,21.700000762939453,13.399652441835773 111163,2020-12-28,CSCO,44.93000030517578,45.34000015258789,44.720001220703125,41.053794860839844,13458400.0,0.0,0.8384604389337795,41.54816097940603,39.64001651082835,61.442736127767155,84.67367395336171,41.17574606171739,39.81907475789388,37.434323183695476,21.700000762939453,13.399652441835773 111164,2020-12-28,CVX,85.61000061035156,86.62999725341797,84.62000274658203,75.70835876464844,8051900.0,0.0,0.31778864909567517,84.04675732035736,74.28893756489654,51.28809822854665,-84.24578744165697,2.797763419598218,79.00855280558268,71.67482630411784,21.700000762939453,13.399652441835773 111165,2020-12-28,DIS,175.75,179.9199981689453,175.0500030517578,178.86000061035156,13145400.0,0.0,8.773054194677258,185.5089141097783,142.5670853409053,70.5307293914544,119.28016434982375,64.07235947340072,157.62233327229816,142.05366681416828,21.700000762939453,13.399652441835773 111166,2020-12-28,GS,257.80999755859375,262.6499938964844,257.0,242.89666748046875,2793400.0,0.0,8.409238494529347,243.56876336183552,211.96699103269572,66.63522322177906,174.592749228348,64.8836401033317,222.4669662475586,206.16766611735025,21.700000762939453,13.399652441835773 111167,2020-12-28,HD,272.1700134277344,272.25,269.239990234375,251.9833526611328,2633800.0,0.0,-0.4574880847169993,258.8659144801063,243.89499707995228,48.61951802780689,3.1855219500524052,5.084271864151056,252.4271718343099,256.65690892537435,21.700000762939453,13.399652441835773 111168,2020-12-28,HON,211.0,211.22999572753906,209.3800048828125,199.02500915527344,1715700.0,0.0,3.149863345584805,204.36205207409844,194.50328758654607,60.692665230624826,38.53090463980805,18.78437038323621,197.76259206136066,181.95177357991537,21.700000762939453,13.399652441835773 111169,2020-12-28,IBM,119.59847259521484,121.03250122070312,118.98661804199219,104.29389190673828,3781499.0,0.0,0.9931511209150017,106.2039721732785,102.29690902178986,54.242735359494574,59.319959629828205,17.559952270552653,102.83501281738282,100.23495051066081,21.700000762939453,13.399652441835773 111170,2020-12-28,INTC,47.189998626708984,47.63999938964844,46.86000061035156,43.264163970947266,21269200.0,0.0,-0.2596351782166053,48.64327300375722,41.924698798000584,46.05461859943845,-33.33943359008193,7.566400297475348,44.30800641377767,44.6810687383016,21.700000762939453,13.399652441835773 111171,2020-12-28,JNJ,153.32000732421875,153.8699951171875,152.3000030517578,142.4423828125,3855500.0,0.0,1.68413933724122,145.02330441599707,135.70878176564355,56.97575811190294,96.4358661938211,25.140623351796958,138.83712259928384,136.27481028238932,21.700000762939453,13.399652441835773 111172,2020-12-28,JPM,125.81999969482422,126.6500015258789,124.79000091552734,115.0975341796875,8072600.0,0.0,2.42954591930787,115.27598219870104,107.516814889922,61.81350285955984,159.39037409906032,49.08096635994529,110.30103937784831,102.20898208618163,21.700000762939453,13.399652441835773 111173,2020-12-28,KO,53.849998474121094,54.439998626708984,53.72999954223633,49.829952239990234,9020500.0,0.0,0.42107501988834173,50.00565649739214,47.6770617795854,58.848573844118675,169.44943403407498,12.634960228728945,48.71667696634928,47.24045658111572,21.700000762939453,13.399652441835773 111174,2020-12-28,MCD,212.99000549316406,214.8800048828125,212.19000244140625,201.3146514892578,2550100.0,0.0,-0.48663944314947116,204.63117994171012,194.14056383270395,50.53810006180325,8.490812905735703,2.4565563874971246,200.40904744466147,203.9067418416341,21.700000762939453,13.399652441835773 111175,2020-12-28,MMM,175.30999755859375,176.39999389648438,174.38999938964844,155.59683227539062,1403000.0,0.0,1.2389797828151075,157.98364788449393,151.47337726199046,55.512038738068384,62.38617554099375,16.319414799954714,154.58492991129557,150.43958129882813,21.700000762939453,13.399652441835773 111176,2020-12-28,MRK,76.95610809326172,77.42366027832031,76.45992279052734,70.32026672363281,4804242.0,0.0,-0.03966047829226227,72.5387526993634,68.61465306235534,50.877272128718566,-12.157844917079432,1.2887777386254011,70.29889856974283,69.53225873311361,21.700000762939453,13.399652441835773 111177,2020-12-28,MSFT,224.4499969482422,226.02999877929688,223.02000427246094,219.52113342285156,17933500.0,0.0,2.5469222978627215,220.0514495663325,203.55426485017142,57.377330009758765,199.86517925039223,27.520697644591646,210.5981196085612,209.19095916748046,21.700000762939453,13.399652441835773 111178,2020-12-28,NKE,142.5399932861328,142.9199981689453,141.0399932861328,138.54434204101562,4081500.0,0.0,2.6846730343074228,140.17151085354266,129.70743506930893,63.15414118360898,112.8314360703253,38.37869958175859,132.85908432006835,128.34644266764323,21.700000762939453,13.399652441835773 111179,2020-12-28,PG,138.14999389648438,139.38999938964844,137.9499969482422,128.7324676513672,3714700.0,0.0,-0.4097961193108546,129.64077103038892,125.58145415882008,51.209513638930844,14.129942638227341,3.7329820906937634,128.43913192749022,129.6356138865153,21.700000762939453,13.399652441835773 111180,2020-12-28,TRV,138.8300018310547,139.8800048828125,138.47000122070312,130.985595703125,1100300.0,0.0,2.1348753634712523,132.65869071227158,122.74663765686904,60.5798207321372,159.5601703703959,32.061778983682295,127.22368927001953,120.08228721618653,21.700000762939453,13.399652441835773 111181,2020-12-28,UNH,343.2099914550781,347.7900085449219,343.05999755859375,332.97552490234375,2308200.0,0.0,0.6861531108735335,337.7412885353579,319.27736380839207,56.111508617893975,47.64530258610466,11.720892052835149,328.43333638509114,321.54044952392576,21.700000762939453,13.399652441835773 111182,2020-12-28,V,209.85000610351562,213.4600067138672,208.9499969482422,208.53578186035156,5816200.0,0.0,0.8042626196720448,210.07447595851886,200.77523565036785,55.51301996635041,84.11277231290201,12.85940077951315,205.36993153889975,199.96515528361002,21.700000762939453,13.399652441835773 111183,2020-12-28,VZ,59.15999984741211,59.18000030517578,58.650001525878906,49.83415985107422,15355600.0,0.0,-0.22256584908129184,52.591565422585326,49.385954566428346,47.306526282769404,-172.9021779134656,7.437781541776686,51.035653305053714,50.18217137654622,21.700000762939453,13.399652441835773 111184,2020-12-28,WBA,39.68000030517578,40.29999923706055,39.29999923706055,34.867759704589844,4714500.0,0.0,0.15576583351250406,38.35358372296762,33.370615572076325,50.9879587401409,-26.03697074941524,2.121583784778747,35.43548431396484,33.84504327774048,21.700000762939453,13.399652441835773 111185,2020-12-28,WMT,144.0399932861328,145.3000030517578,143.3300018310547,139.1350555419922,6448300.0,0.0,-0.7413991096220514,145.64542224103843,136.08143627946936,50.96917450162538,-106.88734327386491,10.493586374330768,141.94232889811198,139.2845713297526,21.700000762939453,13.399652441835773 111186,2020-12-29,AAPL,138.0500030517578,138.7899932861328,134.33999633789062,132.70399475097656,121047300.0,1.0,3.923067015244854,133.73882325261746,115.58964201837863,62.444525294305464,179.4191875164666,43.9292881776808,121.62713673909505,118.02336362202962,23.079999923706055,14.865381529856185 111187,2020-12-29,AMGN,225.8800048828125,229.47000122070312,225.27000427246094,207.799072265625,1564400.0,1.0,-0.9239204395315141,213.01982644288188,202.94563376219622,48.1396321795869,11.233142604318402,3.1931575598937596,207.48919067382812,209.93535359700522,23.079999923706055,14.865381529856185 111188,2020-12-29,AXP,119.23999786376953,119.3499984741211,118.0,113.60322570800781,1860400.0,1.0,0.8368214097295379,120.65739318368911,109.67904709341049,55.560703122864886,-11.80258485253497,0.156202532213843,114.35646947224934,106.47400296529135,23.079999923706055,14.865381529856185 111189,2020-12-29,BA,218.3000030517578,221.67999267578125,215.39999389648438,216.25,14593800.0,1.0,4.075511703287759,241.52180298721808,209.53619567000848,56.28186081457652,-21.70990854962346,10.824723650874185,220.2153330485026,192.26216710408528,23.079999923706055,14.865381529856185 111190,2020-12-29,CAT,179.1699981689453,179.3800048828125,175.11000061035156,165.66966247558594,1490300.0,1.0,1.7415004849927982,171.86897758509414,162.83625160191755,55.68184803500403,6.259908689784122,12.560189087717577,165.89911448160808,159.13168690999348,23.079999923706055,14.865381529856185 111191,2020-12-29,CRM,224.97000122070312,225.3000030517578,220.86000061035156,222.4600067138672,6122400.0,1.0,-4.7392538932009245,235.0209579726741,215.6560409286931,43.9887708689489,-61.28060850020461,26.81766958656099,235.04700113932293,243.625333404541,23.079999923706055,14.865381529856185 111192,2020-12-29,CSCO,44.970001220703125,45.25,44.529998779296875,40.79789352416992,11829000.0,1.0,0.7834262823363005,41.411583109023596,39.92465079295394,59.989794843269976,71.50721837329708,36.20978301712894,39.91777941385905,37.53135217030843,23.079999923706055,14.865381529856185 111193,2020-12-29,CVX,85.26000213623047,85.72000122070312,84.05000305175781,75.44975280761719,7670800.0,1.0,0.12376928474557758,84.1748351824812,73.93168413514574,50.96809160320064,-105.62283652107998,5.919735129912112,79.09130681355795,71.88962027231852,23.079999923706055,14.865381529856185 111194,2020-12-29,DIS,180.00999450683594,180.1999969482422,176.22000122070312,177.3000030517578,6875400.0,1.0,8.690699735013169,186.35708103172092,144.64791927345485,69.06467959538175,108.44745631092097,64.34073397196597,158.9203333536784,142.9661668141683,23.079999923706055,14.865381529856185 111195,2020-12-29,GS,260.260009765625,260.8599853515625,256.5,241.4182586669922,1430900.0,1.0,8.445228202847346,244.75302554861378,213.46629970773387,65.58940699487111,153.27554194746844,62.85010718261533,223.71822713216145,207.0907854715983,23.079999923706055,14.865381529856185 111196,2020-12-29,HD,269.9800109863281,270.4599914550781,265.07000732421875,249.1195831298828,2572100.0,1.0,-0.6722021232365591,257.7384873972254,244.11316970726676,46.61084682273256,-54.53514346625315,17.041946635496746,252.13153127034505,256.47589009602865,23.079999923706055,14.865381529856185 111197,2020-12-29,HON,211.39999389648438,211.39999389648438,207.8800048828125,198.25714111328125,1527600.0,1.0,2.8446359848072973,203.7369103955921,195.6223425340954,59.98392514075194,17.00792926132495,11.43576265742235,198.0024383544922,182.65160700480143,23.079999923706055,14.865381529856185 111198,2020-12-29,IBM,119.83747863769531,119.96176147460938,117.82026672363281,103.4416275024414,3647402.0,1.0,0.8743818253926037,106.19203737436112,102.33224012197678,52.89376118921555,26.54424807357099,8.63186753693414,103.02858276367188,100.30393002827962,23.079999923706055,14.865381529856185 111199,2020-12-29,INTC,47.220001220703125,50.66999816894531,46.4900016784668,45.39657974243164,84531400.0,1.0,-0.1395678995224543,48.66766771318701,41.99589544294093,51.530626108100684,19.120781272863344,16.687493476485475,44.428414535522464,44.66189441680908,23.079999923706055,14.865381529856185 111200,2020-12-29,JNJ,154.11000061035156,154.92999267578125,153.8000030517578,143.32569885253906,5212000.0,1.0,1.7216023517324857,144.74893590811828,136.86277979012388,58.04633346133141,116.53434599956304,30.15708834919825,139.00060119628907,136.41287841796876,23.079999923706055,14.865381529856185 111201,2020-12-29,JPM,126.19999694824219,126.27999877929688,124.88999938964844,114.79449462890625,8389200.0,1.0,2.446369556923287,115.58937398529083,107.85815866851776,61.40298683227418,147.77652023130972,49.0809663599453,110.63560002644857,102.63781979878743,23.079999923706055,14.865381529856185 111202,2020-12-29,KO,54.45000076293945,54.4900016784668,54.02000045776367,49.80235290527344,8320600.0,1.0,0.45108221874109944,50.00642041189198,47.90907107370373,58.72414007555183,169.25320996187497,13.358085331448896,48.750284322102864,47.319489097595216,23.079999923706055,14.865381529856185 111203,2020-12-29,MCD,214.63999938964844,215.77999877929688,212.4499969482422,200.08242797851562,1665700.0,1.0,-0.4350440003355516,203.8359505759923,194.49087590105844,49.15962230431868,7.287844886645396,5.88838684795053,200.4306874593099,203.77122192382814,23.079999923706055,14.865381529856185 111204,2020-12-29,MMM,175.5500030517578,175.63999938964844,173.14999389648438,154.83094787597656,1218900.0,1.0,1.098571524592387,158.00623190178058,151.55054452644205,54.47733885818192,18.2949096097104,8.67779788115648,154.74868774414062,150.66023228963215,23.079999923706055,14.865381529856185 111205,2020-12-29,MRK,77.09923553466797,77.8530502319336,77.06106567382812,71.16812896728516,5708037.0,1.0,0.047630805792692854,72.58460680689346,68.71388409886826,53.60083461126466,33.8262209954337,6.242288071825549,70.32702458699545,69.5505137125651,23.079999923706055,14.865381529856185 111206,2020-12-29,MSFT,226.30999755859375,227.17999267578125,223.5800018310547,218.73069763183594,17403200.0,1.0,2.68276960759988,220.97477441712152,203.61456731871834,56.72922112462766,176.12121050694728,30.484308140404153,210.86501871744792,209.49181213378907,23.079999923706055,14.865381529856185 111207,2020-12-29,NKE,142.8300018310547,143.05999755859375,140.42999267578125,137.70782470703125,3232400.0,1.0,2.5863826077298313,140.2673282361543,130.30618860954883,61.849862915892935,99.29791737697336,33.957003568023694,133.29835052490233,128.59261016845704,23.079999923706055,14.865381529856185 111208,2020-12-29,PG,139.22000122070312,139.94000244140625,138.1999969482422,128.4911346435547,5139300.0,1.0,-0.3156163949440156,129.57168307526794,125.60877117888245,50.73936565079363,34.941277407010276,8.187851344355412,128.25781122843424,129.65205523173015,23.079999923706055,14.865381529856185 111209,2020-12-29,TRV,139.5800018310547,139.64999389648438,138.02999877929688,130.1951446533203,859000.0,1.0,2.058313834983778,132.17982810311545,124.12089363760722,59.50285565556033,125.47730206029134,28.136706735123916,127.36691970825196,120.55991020202637,23.079999923706055,14.865381529856185 111210,2020-12-29,UNH,347.989990234375,351.2900085449219,345.0,334.32305908203125,2275700.0,1.0,1.1835510808869003,338.2324010756535,319.96201420754966,56.69881879687086,82.26975840879341,17.758090462279757,328.2073130289713,322.1257817586263,23.079999923706055,14.865381529856185 111211,2020-12-29,V,214.61000061035156,215.24000549316406,213.5399932861328,210.2422332763672,6093400.0,1.0,1.1628040820585284,210.7386181736945,200.50535002698908,56.677230049297215,164.1142088952923,17.585644533254147,205.49710032145182,200.18113225301107,23.079999923706055,14.865381529856185 111212,2020-12-29,VZ,59.029998779296875,59.2400016784668,58.63999938964844,49.690513610839844,15686100.0,1.0,-0.2630470545798005,52.6252690845205,49.21706070368751,46.552158887530766,-158.56683680474174,5.958253235312472,50.972283045450844,50.18490467071533,23.079999923706055,14.865381529856185 111213,2020-12-29,WBA,39.810001373291016,40.34000015258789,39.2400016784668,34.647972106933594,4004400.0,1.0,0.08274914925677024,38.21348522542492,33.63379832865223,50.38666959221714,-27.08201973736163,2.8426723230005413,35.353475189208986,33.90453481674194,23.079999923706055,14.865381529856185 111214,2020-12-29,WMT,145.63999938964844,145.85000610351562,143.58999633789062,138.25360107421875,5979400.0,1.0,-0.7773186668396477,144.77853512017194,136.18821292670307,49.554499449989116,-98.7235823345012,5.379551930985814,141.76055399576822,139.35342203776042,23.079999923706055,14.865381529856185 111215,2020-12-30,AAPL,135.5800018310547,135.99000549316406,133.39999389648438,131.57247924804688,96452100.0,2.0,3.9266224625990986,134.58278115878232,115.82801824917665,61.178815126901455,138.9084412836259,38.84576841883038,122.06728617350261,118.30904502868653,22.770000457763672,14.893887476051253 111216,2020-12-30,AMGN,227.97999572753906,229.02999877929688,226.5800018310547,208.0738525390625,1891400.0,2.0,-0.759496481319303,213.04188411916314,203.11500674997748,48.351794885446886,29.658563352479536,3.1931575598937467,207.19944814046224,209.52146021525064,22.770000457763672,14.893887476051253 111217,2020-12-30,AXP,118.25,119.94999694824219,118.1500015258789,114.84368133544922,1954200.0,2.0,0.8811946753226181,120.63468351811977,109.65367784052282,56.684458413305926,7.156001222802954,2.7589928453768007,114.38083063761393,106.7299819946289,22.770000457763672,14.893887476051253 111218,2020-12-30,BA,216.36000061035156,218.5500030517578,214.3699951171875,216.6699981689453,10812600.0,2.0,3.489931111481411,241.17668281255288,210.2473162108846,56.435336684394414,-37.82053272045205,8.739730968104041,220.69099985758464,193.02000045776367,22.770000457763672,14.893887476051253 111219,2020-12-30,CAT,179.77000427246094,182.22999572753906,178.69000244140625,168.8489532470703,2720600.0,2.0,1.7375632369956975,171.60324958736044,163.73783775394816,57.93597858914604,85.42033178078634,22.92433683483312,166.1132558186849,159.56124674479167,22.770000457763672,14.893887476051253 111220,2020-12-30,CRM,223.1300048828125,223.63999938964844,221.5800018310547,222.39999389648438,4724000.0,2.0,-4.692590231436014,230.54043331769128,218.24156436297278,43.964925047287494,-60.06380908734785,26.817669586560992,234.13066762288412,243.13983332316081,22.770000457763672,14.893887476051253 111221,2020-12-30,CSCO,44.7400016784668,45.060001373291016,44.439998626708984,40.65166473388672,11043100.0,2.0,0.7197154438132998,41.330462441209036,40.09168073200874,59.16278680749651,59.8995155686497,33.826189128950205,39.97688026428223,37.62137432098389,22.770000457763672,14.893887476051253 111222,2020-12-30,CVX,84.61000061035156,86.58000183105469,84.54000091552734,76.091796875,7901800.0,2.0,0.021566525632906064,84.23109870046821,73.68637261300836,51.74142442460649,-83.39120447798153,0.7031809010589941,79.02175114949544,72.09299856821696,22.770000457763672,14.893887476051253 111223,2020-12-30,DIS,178.5,183.39999389648438,178.3699951171875,181.1699981689453,11680400.0,2.0,8.835855256191422,187.62377845961547,146.5542214183142,70.63130358277489,114.87287268260663,67.32278271107836,160.13700002034506,143.92950007120768,22.770000457763672,14.893887476051253 111224,2020-12-30,GS,258.80999755859375,260.6499938964844,257.8299865722656,242.7656707763672,1566500.0,2.0,8.484669217202224,246.10600248964556,214.67431825010055,66.09116413269975,146.32544336504688,62.850107182615325,224.9120340983073,208.00689163208008,22.770000457763672,14.893887476051253 111225,2020-12-30,HD,266.1099853515625,267.29998779296875,264.9200134277344,248.249267578125,2511400.0,2.0,-0.9021918313538322,256.6333727128143,244.29738595417783,46.01320276627104,-78.58266102884646,17.441865080114756,251.73241729736327,256.2370849609375,22.770000457763672,14.893887476051253 111226,2020-12-30,HON,210.0,211.58999633789062,209.55999755859375,199.98248291015625,1602100.0,2.0,2.7107143385379686,203.44786134443407,196.36169370927686,61.041390252005776,45.49966449645023,12.171483283125584,198.07701466878254,183.3312873840332,22.770000457763672,14.893887476051253 111227,2020-12-30,IBM,118.35564422607422,119.35946655273438,118.193115234375,103.89283752441406,3535794.0,2.0,0.8073584551504496,106.1434601906003,102.47941273420439,53.52674526611906,25.558926056751304,8.631867536934138,103.19513727823893,100.36066309611003,22.770000457763672,14.893887476051253 111228,2020-12-30,INTC,49.11000061035156,49.189998626708984,48.560001373291016,44.80833053588867,37385400.0,2.0,-0.0908334395344852,48.636665883203186,41.952446207861264,50.07989833132874,16.588698465096392,16.687493476485486,44.506848398844404,44.62257423400879,22.770000457763672,14.893887476051253 111229,2020-12-30,JNJ,154.74000549316406,156.3800048828125,154.60000610351562,145.1017303466797,5412800.0,2.0,1.8730120423709593,145.19023793844195,137.22114054056198,60.11084200557913,138.18424485022695,36.39021559408517,139.19403940836588,136.54992014567057,22.770000457763672,14.893887476051253 111230,2020-12-30,JPM,125.48999786376953,125.8499984741211,124.9000015258789,115.11590576171875,7398000.0,2.0,2.457311248761741,116.03476434828633,107.92884420273907,61.68219763313997,136.60430057589386,49.08096635994528,110.88231201171875,103.04063962300619,22.770000457763672,14.893887476051253 111231,2020-12-30,KO,54.04999923706055,54.630001068115234,54.029998779296875,50.08755874633789,8142700.0,2.0,0.4922030573717322,50.10368952417095,48.032613805296826,59.636516410218746,182.1309874251082,15.452533817710973,48.78122673034668,47.40297082265218,22.770000457763672,14.893887476051253 111232,2020-12-30,MCD,212.9600067138672,213.36000061035156,211.27999877929688,199.0006866455078,1855000.0,2.0,-0.4759552098769859,203.19360912378434,194.70240833227032,47.971339299347534,-29.93285436170574,0.9526198609168849,200.3087356567383,203.56468556722004,22.770000457763672,14.893887476051253 111233,2020-12-30,MMM,173.8800048828125,174.9199981689453,173.3800048828125,155.06251525878906,1419100.0,2.0,0.994518332595618,157.86088034291552,152.01562264780713,54.74119531223302,11.681684988048533,8.677797881156472,154.80037689208984,150.84957173665364,22.770000457763672,14.893887476051253 111234,2020-12-30,MRK,77.91984558105469,77.98664093017578,76.85114288330078,70.44264221191406,5933357.0,2.0,0.05760502445311033,72.57238418364727,68.69804428314961,51.09330366746405,12.470163580574255,3.5272700687879848,70.35727411905924,69.55031750996908,22.770000457763672,14.893887476051253 111235,2020-12-30,MSFT,225.22999572753906,225.6300048828125,221.47000122070312,216.3204345703125,20272300.0,2.0,2.566358114792621,221.3986315271355,203.72448706417308,54.77744276221241,121.35397108083367,20.796775003742084,211.02821553548176,209.6845260620117,22.770000457763672,14.893887476051253 111236,2020-12-30,NKE,142.16000366210938,142.61000061035156,140.66000366210938,137.71754455566406,3052100.0,2.0,2.480675365627121,140.35156049498408,130.84565935364873,61.85933105312559,92.66844011372655,33.95700356802369,133.6787239074707,128.8183915456136,22.770000457763672,14.893887476051253 111237,2020-12-30,PG,138.60000610351562,138.9199981689453,137.5500030517578,127.88774108886719,3261400.0,2.0,-0.2863660523531024,129.31943664500884,125.7124961858017,49.56245381932039,1.1821787562228925,2.212423523803988,128.11362024943034,129.63889961242677,22.770000457763672,14.893887476051253 111238,2020-12-30,TRV,138.9499969482422,139.89999389648438,138.85000610351562,130.88209533691406,1253800.0,2.0,2.029672648279032,132.32816802403715,124.58503006556248,60.1399233783994,137.05272999373022,29.41096187583555,127.48130416870117,120.99708201090495,22.770000457763672,14.893887476051253 111239,2020-12-30,UNH,347.0799865722656,349.010009765625,344.4700012207031,332.0515441894531,1866000.0,2.0,1.378559116322549,338.52038253180154,320.15750748284694,55.4058979775089,68.97198166741198,16.46877984336794,327.8688079833984,322.5746337890625,22.770000457763672,14.893887476051253 111240,2020-12-30,V,216.0,220.38999938964844,215.64999389648438,214.1554412841797,8875100.0,2.0,1.7426260480038138,212.33787550703576,199.60830216630407,59.20955336827695,263.82072318112563,29.424278822537136,205.68213450113933,200.42838185628256,22.770000457763672,14.893887476051253 111241,2020-12-30,VZ,58.83000183105469,58.939998626708984,58.060001373291016,49.12441635131836,18259800.0,2.0,-0.33692416728742813,52.69534215088863,48.94082384947759,43.71052625443006,-189.06395904532394,17.673109690796814,50.8948309580485,50.17235075632731,22.770000457763672,14.893887476051253 111242,2020-12-30,WBA,39.52000045776367,39.72999954223633,39.20000076293945,34.58643341064453,4194300.0,2.0,0.01969026531531881,38.12460826396258,33.800041928298164,50.215147978871215,-34.39451856399765,3.3501336673655318,35.22915852864583,33.95069211324056,22.770000457763672,14.893887476051253 111243,2020-12-30,WMT,144.8800048828125,145.14999389648438,143.94000244140625,138.13861083984375,6250400.0,2.0,-0.8057754478367087,143.74448362922791,136.46497529411195,49.36957564465805,-95.9497101411231,5.379551930985813,141.51448822021484,139.39967295328776,22.770000457763672,14.893887476051253 111244,2020-12-31,AAPL,134.0800018310547,134.74000549316406,131.72000122070312,130.5590057373047,99116600.0,3.0,3.8038133454231513,135.13786351030498,116.21850093061299,60.0510066806036,109.90982254229249,30.069064309651143,122.50349884033203,118.63251342773438,22.75,8.379255581581907 111245,2020-12-31,AMGN,227.30999755859375,230.25,225.88999938964844,210.59266662597656,1821000.0,3.0,-0.4210880230081102,213.31169381610744,203.15294699199802,50.28062053037108,62.589924855237825,7.522114005257641,207.12250874837238,209.19988784790038,22.75,8.379255581581907 111246,2020-12-31,AXP,119.70999908447266,121.05999755859375,119.16000366210938,116.266845703125,1747800.0,3.0,1.0194467312534812,120.4692381284585,109.68257690450048,57.94658502530808,38.72571734152989,8.051612692748353,114.5228261311849,107.04367548624674,22.75,8.379255581581907 111247,2020-12-31,BA,216.24000549316406,216.89999389648438,212.6999969482422,214.05999755859375,10487600.0,3.0,2.7831664269158125,241.53202460130316,208.91297356764213,55.189807850916885,-57.73664495301108,5.306017531378639,220.82466634114584,193.928667195638,22.75,8.379255581581907 111248,2020-12-31,CAT,180.25,182.10000610351562,178.75,170.70584106445312,1717800.0,3.0,1.8628050111824166,171.56275301776898,164.54267300762163,59.19010573217371,97.57400873169868,22.924336834833113,166.42930806477864,160.05220514933268,22.75,8.379255581581907 111249,2020-12-31,CRM,222.27000427246094,222.7899932861328,220.1699981689453,222.52999877929688,6011100.0,3.0,-4.59218281083821,230.4590763629678,218.49792131769627,44.03291458066457,-61.36711371203048,29.35624282418535,233.00933380126952,242.6796666463216,22.75,8.379255581581907 111250,2020-12-31,CSCO,44.380001068115234,44.84000015258789,44.15999984741211,40.89842987060547,15105500.0,3.0,0.6812826274572927,41.30632907596827,40.19441250118016,60.12248485896226,51.847783546093225,26.46623448619329,40.06431299845378,37.715509223937985,22.75,8.379255581581907 111251,2020-12-31,CVX,84.9000015258789,85.19999694824219,83.95999908447266,75.30708312988281,8350700.0,3.0,-0.1213508809819075,84.20025748892145,73.23389320687933,50.72979733084069,-104.07811223601975,4.107920321450554,78.94476470947265,72.28915685017904,22.75,8.379255581581907 111252,2020-12-31,DIS,181.22000122070312,183.39999389648438,180.27000427246094,181.17999267578125,7073500.0,3.0,8.849684867275954,188.89366332417734,148.04133576029534,70.6352765069676,109.07190809797102,67.32278271107836,161.3596664428711,144.93366661071778,22.75,8.379255581581907 111253,2020-12-31,GS,258.79998779296875,263.92999267578125,258.0,246.75167846679688,2043100.0,3.0,8.736851033187406,248.44791163875604,214.7708261542127,67.53965409123515,151.4619738825841,65.99395049699574,226.1682907104492,209.0004435221354,22.75,8.379255581581907 111254,2020-12-31,HD,265.57000732421875,265.95001220703125,263.5799865722656,248.58612060546875,2607900.0,3.0,-1.0452303431521273,256.2329029900031,244.18499709544616,46.28894687777517,-88.36946978110059,21.07539635347398,251.5648193359375,256.0912338256836,22.75,8.379255581581907 111255,2020-12-31,HON,211.0,213.0,209.6699981689453,201.64151000976562,1406400.0,3.0,2.7072426824434785,203.50737539372474,196.74774393000573,62.03924649514706,69.39187047598841,17.601469956336295,198.30990854899088,184.06739654541016,22.75,8.379255581581907 111256,2020-12-31,IBM,118.75717163085938,120.4875717163086,118.53728485107422,105.1795883178711,3738822.0,3.0,0.8482933884256738,106.23387248506224,102.49428074369753,55.298781828371744,58.25764896878544,15.707051582940101,103.42296524047852,100.43939107259115,22.75,8.379255581581907 111257,2020-12-31,INTC,48.75,50.189998626708984,48.720001220703125,45.791812896728516,28576800.0,3.0,0.026838401942278267,48.63050628013418,41.95125260048106,52.39770333282281,39.92426693874777,23.216646540239598,44.63828633626302,44.60451208750407,22.75,8.379255581581907 111258,2020-12-31,JNJ,156.52999877929688,157.66000366210938,155.11000061035156,146.3384246826172,5099900.0,3.0,2.068946681010118,145.89285632058235,137.37769879416376,61.47639527528328,147.62772846814403,41.33097934840272,139.47487080891926,136.7378926595052,22.75,8.379255581581907 111259,2020-12-31,JPM,125.08999633789062,127.33000183105469,124.81999969482422,116.68616485595703,8580200.0,3.0,2.563143086081382,116.7799759259679,107.6455283770106,63.033704047055984,158.16105129236163,53.03167333937529,111.21779149373373,103.4852414449056,22.75,8.379255581581907 111260,2020-12-31,KO,54.45000076293945,54.93000030517578,54.27000045776367,50.45559310913086,8495000.0,3.0,0.5481699535316622,50.26382080548254,48.12365668780359,60.793401589406656,204.61897511731064,19.888557904592545,48.829609934488936,47.499281056722005,22.75,8.379255581581907 111261,2020-12-31,MCD,211.25,214.92999267578125,210.77999877929688,201.84140014648438,2610900.0,3.0,-0.2759745368201152,203.54805990283478,194.69787362988006,51.17731534324972,5.284599557848799,7.160121616222755,200.30391540527344,203.4363525390625,22.75,8.379255581581907 111262,2020-12-31,MMM,174.1199951171875,174.8699951171875,173.17999267578125,155.6680908203125,1841300.0,3.0,0.9499696562228905,157.867543326656,152.27079438086355,55.43991075481109,15.24202578156507,7.377607165866083,154.87872670491535,151.05665639241536,22.75,8.379255581581907 111263,2020-12-31,MRK,76.94656372070312,78.18701934814453,76.69847106933594,71.50028991699219,5511118.0,3.0,0.14913387281774249,72.63274128951394,68.69110590897239,54.31637631342718,39.182153053480015,5.97890418120531,70.3846201578776,69.59101969401041,22.75,8.379255581581907 111264,2020-12-31,MSFT,221.6999969482422,223.0,219.67999267578125,217.0425567626953,20942100.0,3.0,2.503511472073427,221.88393924699835,203.92713558210323,55.254578324698976,90.01769673162262,13.176882247580114,211.30534922281902,209.96178436279297,22.75,8.379255581581907 111265,2020-12-31,NKE,141.6999969482422,141.7899932861328,140.3699951171875,137.6105499267578,2949900.0,3.0,2.36105131249289,140.3397167827908,131.45691560246314,61.68500040490063,78.81268048789086,31.671306358667646,133.98757654825846,129.04659627278645,22.75,8.379255581581907 111266,2020-12-31,PG,138.30999755859375,139.2899932861328,137.38999938964844,129.1594696044922,4076400.0,3.0,-0.1587372578818531,129.45943596841295,125.64490286825698,51.99042621816852,45.68178313474105,5.391996498430005,128.02883783976236,129.64355481465657,22.75,8.379255581581907 111267,2020-12-31,TRV,139.0800018310547,140.5399932861328,138.11000061035156,132.09603881835938,970200.0,3.0,2.0809415956965296,132.70069506710962,124.88745724612278,61.25417251599424,135.93974389462932,22.53598029400414,127.67511749267578,121.46040891011556,22.75,8.379255581581907 111268,2020-12-31,UNH,345.0400085449219,351.0899963378906,344.04998779296875,337.52813720703125,1969000.0,3.0,1.952512329347428,339.2899425660418,319.8081683958722,57.8056708544203,104.16382141653547,20.13705160298133,327.8637451171875,323.173903910319,22.75,8.379255581581907 111269,2020-12-31,V,218.39999389648438,219.82000732421875,216.1999969482422,214.51832580566406,5922200.0,3.0,2.2059915837431276,213.81784308498348,198.96687218601264,59.43700638652827,232.36714850941672,29.424278822537133,205.94432067871094,200.73211135864258,22.75,8.379255581581907 111270,2020-12-31,VZ,58.060001373291016,58.79999923706055,58.02000045776367,49.63981628417969,12906300.0,3.0,-0.3498509798382301,52.59013919436756,48.82549839413341,46.770762216262874,-156.89505639200797,18.422304630465863,50.838501866658525,50.171173604329425,22.75,8.379255581581907 111271,2020-12-31,WBA,39.33000183105469,40.0,39.029998779296875,35.061180114746094,7696000.0,3.0,0.007932298277374628,38.12321574427848,33.804950835921716,51.53187675437317,-23.389390584587957,0.40331560289585755,35.243752543131514,34.01446386973063,22.75,8.379255581581907 111272,2020-12-31,WMT,144.1999969482422,144.27000427246094,142.85000610351562,138.10986328125,5938000.0,3.0,-0.8211812729747976,143.15079552278533,136.500875314617,49.321974932351914,-105.86320418032763,14.356118427540137,141.36515350341796,139.46405970255535,22.75,8.379255581581907 111360,2021-01-04,AAPL,133.52000427246094,133.61000061035156,126.76000213623047,127.33170318603516,143301900.0,0.0,3.40679843932449,135.21381419361916,116.77916065989648,56.61304276025321,64.57327070321391,8.436325560717533,122.87674026489258,118.87076161702474,26.969999313354492,37.68473478718094 111361,2021-01-04,AMGN,231.25,231.25,223.6699981689453,207.6067352294922,3088200.0,0.0,-0.3893484246433161,213.3050385316738,203.13670341168557,48.07872044762104,28.931525782142057,1.0820542423210677,207.08892466227215,208.75303955078124,26.969999313354492,37.68473478718094 111362,2021-01-04,AXP,121.30000305175781,121.80000305175781,116.8499984741211,113.50706481933594,3472100.0,0.0,0.895992781708955,120.03166175369495,109.63166298385389,54.74652217710454,-8.299442845135678,3.618339827788645,114.64462839762369,107.28551762898763,26.969999313354492,37.68473478718094 111363,2021-01-04,BA,210.0,210.1999969482422,202.49000549316406,202.72000122070312,21225600.0,0.0,1.293101323143361,241.66128025278758,205.33571834340384,50.20920855028011,-132.990300238988,12.708437919278563,220.80533294677736,194.5638338724772,26.969999313354492,37.68473478718094 111364,2021-01-04,CAT,183.0,185.97999572753906,180.25,170.82777404785156,4078300.0,0.0,1.9494272088797686,171.498254206171,165.31242542029383,59.27259099252969,142.0676830687199,34.92378239122249,166.72347717285157,160.4948600769043,26.969999313354492,37.68473478718094 111365,2021-01-04,CRM,222.63999938964844,223.75,215.72000122070312,220.30999755859375,10319900.0,0.0,-4.6382775751457075,230.51422396849821,218.3767733459549,43.108927023720945,-70.28806117852763,36.757349953051424,231.78100026448567,242.01849975585938,26.969999313354492,37.68473478718094 111366,2021-01-04,CSCO,44.310001373291016,44.369998931884766,43.349998474121094,40.50225067138672,24392500.0,0.0,0.6118035032810667,41.29037084927616,40.22924470553342,57.86399545040624,8.962243325756361,8.084345567356658,40.155599975585936,37.79039847056071,26.969999313354492,37.68473478718094 111367,2021-01-04,CVX,85.1500015258789,85.94999694824219,83.88999938964844,75.5389175415039,9234900.0,0.0,-0.21344637890140916,84.11018413913376,72.87007098781936,51.02246107657879,-94.66141518491024,0.6031207085023828,78.95754547119141,72.46750221252441,26.969999313354492,37.68473478718094 111368,2021-01-04,DIS,182.25999450683594,182.58999633789062,174.72999572753906,177.67999267578125,13426600.0,0.0,8.480466643854726,189.18288022652743,150.19611757620694,67.33539060420713,85.37942319880996,43.57094774256451,162.48566640218098,145.84649976094565,26.969999313354492,37.68473478718094 111369,2021-01-04,GS,267.0,267.5799865722656,260.1600036621094,247.95877075195312,3572000.0,0.0,8.93115638716904,250.45458120482255,215.52726083619308,67.96830926527531,153.79009677490322,69.10413295584455,227.47564086914062,209.9751828511556,26.969999313354492,37.68473478718094 111370,2021-01-04,HD,266.010009765625,266.44000244140625,261.05999755859375,246.9951629638672,5002000.0,0.0,-1.2723000962483297,256.1908262972245,243.83213512855679,45.161924491891604,-104.28150686284482,27.490623539791542,251.4261021931966,255.82082239786783,26.969999313354492,37.68473478718094 111371,2021-01-04,HON,212.83999633789062,213.00999450683594,206.36000061035156,197.1384735107422,2328900.0,0.0,2.3144543686873646,203.53979350883287,196.68972614448745,57.876839170727514,-7.313261574034836,1.8067818745925648,198.52605387369792,184.655170694987,26.969999313354492,37.68473478718094 111372,2021-01-04,IBM,120.31549072265625,120.38240814208984,117.62906646728516,103.55860900878906,5417443.0,0.0,0.7413888654703555,106.2179204347113,102.5378084776422,52.68102047575281,15.182800738893183,8.477879264652195,103.62266311645507,100.46227633158365,26.969999313354492,37.68473478718094 111373,2021-01-04,INTC,49.88999938964844,51.38999938964844,49.400001525878906,45.6539421081543,46102500.0,0.0,0.10772734985755505,48.49245874646607,41.967971780267334,52.047251627806496,58.69015118771785,30.230511592772093,44.779528299967446,44.56438128153483,26.969999313354492,37.68473478718094 111374,2021-01-04,JNJ,157.24000549316406,157.3800048828125,154.1300048828125,145.5201416015625,11765900.0,0.0,2.133602842355401,146.317970513275,137.64996619326797,60.06883360063482,122.4248675290448,32.883638859745425,139.78937276204428,136.8872942606608,26.969999313354492,37.68473478718094 111375,2021-01-04,JPM,127.5,127.86000061035156,124.77999877929688,115.584228515625,16819900.0,0.0,2.528946406278777,117.21064336304725,107.64002573485313,61.46001604933207,143.1635763883887,54.3864399997577,111.54286397298178,103.88530642191569,26.969999313354492,37.68473478718094 111376,2021-01-04,KO,54.27000045776367,54.630001068115234,52.029998779296875,48.54187774658203,25611100.0,0.0,0.4331106557495801,50.26522320132857,48.12041408199663,52.67260481418558,2.2082096209599738,15.498795767034052,48.846762593587236,47.55426266988118,26.969999313354492,37.68473478718094 111377,2021-01-04,MCD,214.49000549316406,214.72000122070312,208.22000122070312,197.74024963378906,4055400.0,0.0,-0.4433068192063274,203.53022899651182,194.59436359382022,46.864479266640565,-51.08896065197807,3.3931599337298626,200.17766367594402,203.20241978963216,26.969999313354492,37.68473478718094 111378,2021-01-04,MMM,175.0,176.1999969482422,170.5500030517578,153.06752014160156,2996200.0,0.0,0.6967880504356856,157.86390724905007,152.27799033395772,51.88167416105253,-53.475660549398455,8.079854028636872,154.93631846110026,151.15770797729493,26.969999313354492,37.68473478718094 111379,2021-01-04,MRK,78.24427795410156,78.33015441894531,76.22137451171875,70.76605224609375,10502637.0,0.0,0.1605733116321204,72.6397166000346,68.69708149566853,51.86184477678245,11.811045995651805,0.4593844865198285,70.42362721761067,69.61355819702149,26.969999313354492,37.68473478718094 111380,2021-01-04,MSFT,222.52999877929688,223.0,214.80999755859375,212.4269256591797,37130100.0,0.0,2.0575441115762487,221.87317600278686,204.2745611187952,51.65119317350609,32.368309578194356,4.367433948633957,211.52035624186198,210.09852879842123,26.969999313354492,37.68473478718094 111381,2021-01-04,NKE,142.85000610351562,142.97000122070312,138.32000732421875,136.27793884277344,6178500.0,0.0,2.134117038380481,140.28551885743866,131.8432973657059,59.52366152747053,57.593696546458766,16.633614388851605,134.2707773844401,129.2135986328125,26.969999313354492,37.68473478718094 111382,2021-01-04,PG,139.66000366210938,139.86000061035156,136.35000610351562,127.93413543701172,8330900.0,0.0,-0.1546816714953252,129.48898084205968,125.65991289573329,49.61006438923349,11.85613938570469,3.9881218560018064,127.97066497802734,129.61101684570312,26.969999313354492,37.68473478718094 111383,2021-01-04,TRV,140.6300048828125,140.66000366210938,134.32000732421875,127.65426635742188,1559700.0,0.0,1.7430657132201333,132.63353229909697,125.08720820993621,55.39305301572848,35.69686864841397,5.073347499301857,127.74175796508788,121.81432673136393,26.969999313354492,37.68473478718094 111384,2021-01-04,UNH,351.45001220703125,352.0799865722656,340.3800048828125,336.39239501953125,4203800.0,0.0,2.289339403462691,339.6360685461875,319.6612733727578,57.14593421965429,85.9051622878515,10.947439745772277,328.06346435546874,323.61486256917317,26.969999313354492,37.68473478718094 111385,2021-01-04,V,220.25,220.25,214.24000549316406,213.56700134277344,10318300.0,0.0,2.4679986237215132,214.8597004662998,198.8773173559658,58.551574216771684,184.7896363431717,21.814490986135915,206.26894785563152,200.98701655069988,26.969999313354492,37.68473478718094 111386,2021-01-04,VZ,58.959999084472656,59.150001525878906,58.439998626708984,49.72431564331055,19129800.0,0.0,-0.3492512290588792,52.384684958707616,48.7867666098959,47.257084503700035,-116.27265871381442,9.133184074246925,50.79710032145182,50.16931470235189,26.969999313354492,37.68473478718094 111387,2021-01-04,WBA,40.16999816894531,41.560001373291016,39.939998626708984,36.39751052856445,9101800.0,0.0,0.10523167565165181,37.92391412182514,33.87941076831158,54.99771895014628,41.19826584072329,18.650593041108845,35.3366512298584,34.09268827438355,26.969999313354492,37.68473478718094 111388,2021-01-04,WMT,144.3000030517578,146.88999938964844,144.27999877929688,140.39016723632812,10727400.0,0.0,-0.6419885837408685,142.80833030647776,136.63004097037773,53.037500786662896,-46.030029273675275,8.05620232312255,141.300737508138,139.56231486002605,26.969999313354492,37.68473478718094 111389,2021-01-05,AAPL,128.88999938964844,131.74000549316406,128.42999267578125,128.90599060058594,97664900.0,1.0,3.182507142096526,135.32102822167303,117.53387747901054,57.83129954510143,65.39463934047974,8.436325560717535,123.28245112101237,119.13704872131348,25.34000015258789,16.964679562967937 111390,2021-01-05,AMGN,226.94000244140625,228.89999389648438,224.35000610351562,208.6142578125,2494000.0,1.0,-0.2796720269990942,213.17829348455146,203.13063595880791,48.860442149114405,21.416464178525057,1.0820542423210624,207.18326568603516,208.58954289754232,25.34000015258789,16.964679562967937 111391,2021-01-05,AXP,118.26000213623047,119.27999877929688,117.0999984741211,114.11284637451172,2112700.0,1.0,0.8373833124592096,119.06410383933071,109.98668122536655,55.30696996710232,-32.713499085182434,3.6183398277886463,114.78982925415039,107.48761329650878,25.34000015258789,16.964679562967937 111392,2021-01-05,BA,204.74000549316406,213.35000610351562,204.60000610351562,211.6300048828125,19338300.0,1.0,0.8217047240238742,240.80207256982038,204.08692584326553,53.61186321924415,-96.94978046349215,6.689238940568554,221.00399983723958,195.2910006205241,25.34000015258789,16.964679562967937 111393,2021-01-05,CAT,181.2100067138672,185.8000030517578,181.2100067138672,172.22515869140625,2933700.0,1.0,2.106550187656893,171.8377282552729,165.10705934238337,60.22567615490947,158.10576098435035,34.92378239122249,167.0592249552409,160.9314417521159,25.34000015258789,16.964679562967937 111394,2021-01-05,CRM,219.49000549316406,223.0,217.99000549316406,221.52000427246094,8657200.0,1.0,-4.525009090518068,230.39386391684369,218.0631337638204,43.77417316527878,-64.7334151209194,36.757349953051424,230.34333394368488,241.373499806722,25.34000015258789,16.964679562967937 111395,2021-01-05,CSCO,43.68000030517578,44.06999969482422,43.380001068115234,40.52067947387695,17763700.0,1.0,0.5518662762387265,41.291810418536755,40.22384586198082,57.940024376431964,-5.131711108971169,8.084345567356642,40.25207099914551,37.85965429941813,25.34000015258789,16.964679562967937 111396,2021-01-05,CVX,85.48999786376953,89.22000122070312,85.31999969482422,77.58099365234375,13414800.0,1.0,-0.12026787550753681,83.38662953559248,73.03361429985674,53.53727874137851,-38.69609613266413,17.915113753697664,78.99529520670573,72.65879046122232,25.34000015258789,16.964679562967937 111397,2021-01-05,DIS,176.1999969482422,180.33999633789062,176.1999969482422,178.44000244140625,7771800.0,1.0,8.155177172120375,189.31628857384266,152.4927095340675,67.67462140654621,80.32621234367845,43.57094774256452,163.70966644287108,146.7689998626709,25.34000015258789,16.964679562967937 111398,2021-01-05,GS,263.8800048828125,273.5,262.57000732421875,253.50738525390625,4207100.0,1.0,9.424234885319947,253.64536188325602,215.2698785952596,69.8608829085783,165.83433835607974,73.33278202702655,228.9595698038737,210.97446365356444,25.34000015258789,16.964679562967937 111399,2021-01-05,HD,262.6600036621094,266.5299987792969,262.260009765625,248.98854064941406,3822600.0,1.0,-1.2766887188156772,256.1520766057629,244.06367046454957,46.839561616437145,-75.27525814763787,27.09623688632589,251.3197006225586,255.55679626464843,25.34000015258789,16.964679562967937 111400,2021-01-05,HON,206.97999572753906,210.19000244140625,206.97999572753906,197.62197875976562,2172100.0,1.0,2.0189089077613573,203.4349531085682,196.3945085613537,58.18843630545785,-34.71206972377774,1.8067818745925768,198.7074401855469,185.21593322753907,25.34000015258789,16.964679562967937 111401,2021-01-05,IBM,119.5124282836914,121.1089859008789,119.13002014160156,105.3968276977539,6395872.0,1.0,0.7958214125256973,106.01655626838608,102.6506037657936,55.17056943985747,86.35670379271204,13.119874561678122,103.87221552530924,100.41394551595052,25.34000015258789,16.964679562967937 111402,2021-01-05,INTC,49.45000076293945,50.83000183105469,49.33000183105469,46.5179443359375,24866600.0,1.0,0.23879747423134745,48.264994961051826,42.06859382984173,54.04004108490013,58.562711315173935,29.492922167223973,44.932412974039714,44.528004519144694,25.34000015258789,16.964679562967937 111403,2021-01-05,JNJ,156.25,158.75999450683594,155.07000732421875,147.23104858398438,9602300.0,1.0,2.2964274250002745,147.14610766685223,137.57220898353842,61.95302598685838,141.134544735797,38.42366486341697,140.16798502604166,137.04966684977214,25.34000015258789,16.964679562967937 111404,2021-01-05,JPM,124.98999786376953,126.30000305175781,123.7699966430664,116.21315002441406,13731200.0,1.0,2.523504610481808,117.69434665675307,107.54336849217272,62.01985818893889,115.49884204592851,45.81837438084807,111.87941131591796,104.26447893778483,25.34000015258789,16.964679562967937 111405,2021-01-05,KO,52.33000183105469,52.619998931884766,52.029998779296875,48.00825119018555,20323800.0,1.0,0.2954602480795785,50.296899532645774,47.93508861127513,50.71830895840371,-109.69903033974353,15.498795767034052,48.830304336547854,47.586657206217446,25.34000015258789,16.964679562967937 111406,2021-01-05,MCD,210.17999267578125,211.9499969482422,209.6199951171875,198.92544555664062,2576100.0,1.0,-0.47481013698276797,203.54852783380176,194.6456723004756,48.17026563978564,-49.52990997652707,3.3931599337298577,200.10369771321615,202.99883702596028,25.34000015258789,16.964679562967937 111407,2021-01-05,MMM,172.00999450683594,173.25,170.64999389648438,152.8092803955078,2295300.0,1.0,0.4698854672908226,157.9319636918918,152.13156169873318,51.541853319401575,-112.11826166847256,8.079854028636868,154.9354283650716,151.23650207519532,25.34000015258789,16.964679562967937 111408,2021-01-05,MRK,76.97518920898438,77.6717529296875,76.25,70.888427734375,10956526.0,1.0,0.17746808684381676,72.62530968199367,68.69418265809422,52.23401157715852,-2.787130190802094,0.45938448651983016,70.46266555786133,69.6317766825358,25.34000015258789,16.964679562967937 111409,2021-01-05,MSFT,217.25999450683594,218.52000427246094,215.6999969482422,212.63182067871094,23823000.0,1.0,1.7010365901057014,221.85745876506437,204.63571597858797,51.79555523262383,9.93961933973691,4.3674339486339635,211.6986068725586,210.22652231852214,25.34000015258789,16.964679562967937 111410,2021-01-05,NKE,138.60000610351562,141.66000366210938,138.60000610351562,137.37710571289062,4163100.0,1.0,2.019681935328748,140.33226627528802,132.18953090488776,60.69865163348485,54.01022016973419,16.6336143888516,134.58155619303386,129.40458285013835,25.34000015258789,16.964679562967937 111411,2021-01-05,PG,137.99000549316406,138.9199981689453,136.27000427246094,128.75103759765625,6856400.0,1.0,-0.0845754793576532,129.61721140315174,125.64586003849865,51.15247815742741,10.707966326985646,4.685698359899062,127.94498189290364,129.5774777730306,25.34000015258789,16.964679562967937 111412,2021-01-05,TRV,135.72000122070312,136.4499969482422,133.1199951171875,126.60028839111328,937700.0,1.0,1.3744061303411144,132.67267765110466,124.9751906960633,54.1218468564088,-45.119581250345,11.799607351447333,127.78884989420573,122.12231190999348,25.34000015258789,16.964679562967937 111413,2021-01-05,UNH,348.69000244140625,351.3599853515625,344.4800109863281,331.86865234375,3160500.0,1.0,2.166277559718935,338.8833176848034,319.92410419019666,54.5792687969961,74.7702111249434,10.947439745772284,328.35247192382815,323.9925745646159,25.34000015258789,16.964679562967937 111414,2021-01-05,V,216.30999755859375,218.4600067138672,213.63999938964844,210.37957763671875,6869700.0,1.0,2.3908820360566665,215.06999047757373,198.84650427340281,55.67677932179089,126.5368077174466,19.514934100303787,206.4958267211914,201.18047485351562,25.34000015258789,16.964679562967937 111415,2021-01-05,VZ,58.86000061035156,59.09000015258789,58.459999084472656,49.496185302734375,16220000.0,1.0,-0.3629996995875828,52.19098294627185,48.72952295887952,46.08123714913883,-112.30036745461082,9.133184074246934,50.75119222005208,50.160724512736,25.34000015258789,16.964679562967937 111416,2021-01-05,WBA,41.5,42.040000915527344,40.77000045776367,36.1865234375,7431000.0,1.0,0.1634332811374506,37.53113115505757,34.07438222690043,54.36279798021457,56.56963762097939,23.274132218235753,35.43365313212077,34.15899744033813,25.34000015258789,16.964679562967937 111417,2021-01-05,WMT,146.60000610351562,147.07000732421875,144.49000549316406,139.642822265625,8832700.0,1.0,-0.5538966045539553,142.46311052315403,136.72446119315455,51.75111292880854,-45.94735925243017,9.360864407694134,141.1149937947591,139.6406364440918,25.34000015258789,16.964679562967937 111418,2021-01-06,AAPL,127.72000122070312,131.0500030517578,126.37999725341797,124.56682586669922,155088000.0,2.0,2.6243682593190414,135.23717962792588,117.89814904639053,53.54443869533501,31.718302667441197,0.5391568679929991,123.58616129557292,119.29827461242675,25.06999969482422,46.12697605372348 111419,2021-01-06,AMGN,225.0,233.52999877929688,225.0,213.6427764892578,3754800.0,2.0,0.2105793131985365,214.03872780723728,202.89304251746975,52.54903220792672,109.76539719940848,15.107536295242943,207.49102121988932,208.56125615437824,25.06999969482422,46.12697605372348 111420,2021-01-06,AXP,121.0,124.7300033569336,120.80999755859375,118.33426666259766,5861500.0,2.0,1.1186728588207444,118.85165912449405,110.11450298488096,58.97007775198929,111.44378987065383,19.748596534990533,115.12574691772461,107.75557874043783,25.06999969482422,46.12697605372348 111421,2021-01-06,BA,210.22000122070312,215.61000061035156,209.33999633789062,211.02999877929688,16202200.0,2.0,0.3951490130484103,238.54073237465408,203.634266099467,53.3578430777098,-84.64458968476826,2.491370411388945,221.38433329264322,196.0193339029948,25.06999969482422,46.12697605372348 111422,2021-01-06,CAT,187.14999389648438,197.27999877929688,186.14999389648438,181.80992126464844,8034700.0,2.0,2.9702424112006724,176.00126080188505,162.3643580945993,65.88963336538802,371.01929795568446,57.36507833307976,167.73540954589845,161.49234797159832,25.06999969482422,46.12697605372348 111423,2021-01-06,CRM,218.0,220.4600067138672,215.77999877929688,216.14999389648438,9789800.0,2.0,-4.813075816708022,230.56546126520007,216.7365361102882,41.54390952117022,-89.69349198743652,40.30639861743004,228.9470001220703,240.5429995218913,25.06999969482422,46.12697605372348 111424,2021-01-06,CSCO,44.130001068115234,44.869998931884766,43.88999938964844,40.90763854980469,21823100.0,2.0,0.52948636622272,41.3035664574373,40.24956807930586,59.52633845176378,41.8951959199898,21.037297728169488,40.36753323872884,37.93444544474284,25.06999969482422,46.12697605372348 111425,2021-01-06,CVX,89.0,90.77999877929688,87.81999969482422,80.07787322998047,13916800.0,2.0,0.1532870763704608,83.26251319034812,73.07212426082377,56.370856655623804,17.534080017985467,24.611191586962047,79.1144910176595,72.90956281026205,25.06999969482422,46.12697605372348 111426,2021-01-06,DIS,178.32000732421875,181.61000061035156,177.27999877929688,179.1199951171875,7517800.0,2.0,7.861628686383739,189.0267531967524,155.3262451552984,67.98238350021612,81.4890153901939,45.59401762237659,164.97799936930338,147.67133305867512,25.06999969482422,46.12697605372348 111427,2021-01-06,GS,276.2900085449219,288.3800048828125,273.1000061035156,267.1872253417969,6383500.0,2.0,10.794420554582501,260.0313695422221,213.2909861096334,73.80785231924061,218.92570039999015,80.50276786719685,230.93733876546224,212.20856653849285,25.06999969482422,46.12697605372348 111428,2021-01-06,HD,264.05999755859375,269.7699890136719,261.8699951171875,250.4111328125,3949200.0,2.0,-1.1520948036144034,256.03205772029327,244.6450739325388,48.013698736731136,-43.67943453344773,13.575198985153062,251.29546864827475,255.29476064046224,25.06999969482422,46.12697605372348 111429,2021-01-06,HON,209.4499969482422,213.97999572753906,209.22999572753906,201.22439575195312,2747900.0,2.0,2.0517209829623653,203.53777514108515,196.40165509573126,60.44373381359554,69.27965344243286,16.482919247132,199.0316594441732,185.82730026245116,25.06999969482422,46.12697605372348 111430,2021-01-06,IBM,121.3193130493164,126.08030700683594,121.14722442626953,108.02883911132812,8322708.0,2.0,1.0393598295348028,106.88079789966288,102.16988264232931,58.411518558959266,283.7690432161632,36.62845198401308,104.21618576049805,100.46027081807455,25.06999969482422,46.12697605372348 111431,2021-01-06,INTC,50.439998626708984,52.150001525878906,50.20000076293945,46.968318939208984,36809600.0,2.0,0.3746937226571774,48.38228007144078,42.034031955536754,55.047401774303,91.62036427890564,36.71771603265162,45.107357025146484,44.50749861399333,25.06999969482422,46.12697605372348 111432,2021-01-06,JNJ,157.24000549316406,160.22999572753906,156.72000122070312,148.61651611328125,8230100.0,2.0,2.5083480556203597,148.0582005314927,137.6699229426284,63.39976544611005,160.5698866809042,43.714068732533285,140.61678721110027,137.20311889648437,25.06999969482422,46.12697605372348 111433,2021-01-06,JPM,129.8800048828125,132.77000427246094,127.87999725341797,121.6700439453125,24909100.0,2.0,2.925790985123001,119.57970597175787,106.63298476310541,66.40069138104624,250.35946502278142,60.738843682358315,112.42815856933593,104.74347648620605,25.06999969482422,46.12697605372348 111434,2021-01-06,KO,51.970001220703125,52.02000045776367,50.189998626708984,46.48097610473633,38724500.0,2.0,0.062413508780011284,50.66798015815306,47.33675616997195,45.69825670763632,-242.8787619408742,33.83123606433791,48.77693456013997,47.58827196756999,25.06999969482422,46.12697605372348 111435,2021-01-06,MCD,211.3000030517578,211.7100067138672,209.02999877929688,198.47390747070312,3083400.0,2.0,-0.5301014140393079,203.48861625260318,194.904056476889,47.70819573937438,-57.17810847783672,5.835349560486279,200.04647318522134,202.8028460184733,25.06999969482422,46.12697605372348 111436,2021-01-06,MMM,172.72000122070312,175.57000732421875,172.0399932861328,155.13375854492188,3346400.0,2.0,0.47218642441217185,157.59995392854245,152.82337828581302,54.327442092046155,-7.664426174789696,5.615901299283839,154.9740219116211,151.33063863118488,25.06999969482422,46.12697605372348 111437,2021-01-06,MRK,76.88931274414062,78.95037841796875,76.63167572021484,72.00726318359375,10521396.0,2.0,0.27793413645625265,72.70086457143496,68.66377242197323,55.488728509828576,63.6126430235092,15.29876540482171,70.53726425170899,69.67037696838379,25.06999969482422,46.12697605372348 111438,2021-01-06,MSFT,212.1699981689453,216.49000549316406,211.94000244140625,207.11839294433594,35930700.0,2.0,0.9625189509965253,222.00186356804616,204.292241961739,47.8209073453367,-59.61047882975966,15.872818420318993,211.7591069539388,210.17778828938802,25.06999969482422,46.12697605372348 111439,2021-01-06,NKE,141.25,143.57000732421875,139.52999877929688,138.466552734375,6072900.0,2.0,1.9939159396621449,140.57331383739904,132.29866492236658,61.834625300415226,84.0701056165968,25.67129377339594,134.89402618408204,129.59317677815756,25.06999969482422,46.12697605372348 111440,2021-01-06,PG,138.77000427246094,141.0399932861328,138.60000610351562,130.1063232421875,10578000.0,2.0,0.07942880213002468,130.02045679176274,125.47282934104976,53.59055566943735,165.77692798925702,13.182227684208625,127.97159220377604,129.5469871520996,25.06999969482422,46.12697605372348 111441,2021-01-06,TRV,136.1300048828125,139.13999938964844,135.4600067138672,130.9009246826172,1278900.0,2.0,1.4129782282015668,132.66343085070454,125.5529731104771,58.173537359940774,65.28067761706805,4.427756119467585,127.95809961954753,122.49870173136394,25.06999969482422,46.12697605372348 111442,2021-01-06,UNH,337.1099853515625,359.489990234375,335.1099853515625,345.79595947265625,6561400.0,2.0,3.1561849168157323,341.7426868721253,318.1629466727966,60.26343492910329,121.78757827688287,9.294721850137314,329.1792521158854,324.51561431884767,25.06999969482422,46.12697605372348 111443,2021-01-06,V,213.8000030517578,216.1699981689453,212.07000732421875,208.5259552001953,7206200.0,2.0,2.1553492213139123,215.0673106745368,198.84624218190854,54.07941131987397,72.79214899631323,13.520804244648746,206.78155059814452,201.28330357869467,25.06999969482422,46.12697605372348 111444,2021-01-06,VZ,58.810001373291016,59.540000915527344,58.540000915527344,50.096092224121094,22678500.0,2.0,-0.32177872180472633,51.98338615288415,48.76306388984045,49.49948765413505,-73.74178374597336,2.1439450091906034,50.73006896972656,50.16016133626302,25.06999969482422,46.12697605372348 111445,2021-01-06,WBA,42.209999084472656,43.43000030517578,41.869998931884766,37.83055877685547,12503300.0,2.0,0.33831846029983836,37.666564062180115,33.9916997165064,58.24814071484774,125.83455020174726,34.753429928891045,35.59483375549316,34.263278071085615,25.06999969482422,46.12697605372348 111446,2021-01-06,WMT,145.08999633789062,148.10000610351562,145.00999450683594,140.51467895507812,7306300.0,2.0,-0.4090166387439922,142.329817310082,136.77050922800393,53.12323809545926,-20.546654683295987,16.599443268235238,141.01813507080078,139.71089655558268,25.06999969482422,46.12697605372348 111447,2021-01-07,AAPL,128.36000061035156,131.6300048828125,127.86000061035156,128.81744384765625,109578200.0,3.0,2.4962532669136692,135.38074109782826,118.3980842805897,56.79027859801254,55.50773735832497,2.682673999763346,124.14602330525716,119.4087095896403,22.3700008392334,29.04573948085044 111448,2021-01-07,AMGN,231.86000061035156,235.3699951171875,231.47000122070312,214.34803771972656,2647800.0,3.0,0.6485397569440465,214.84627439089863,202.55078981808575,53.04046083169814,185.17141346189777,20.515612971715516,207.85128987630208,208.50211639404296,22.3700008392334,29.04573948085044 111449,2021-01-07,AXP,124.0999984741211,125.69000244140625,117.3499984741211,117.39825439453125,8696600.0,3.0,1.2516403525765156,118.53395096883051,110.2943754471851,57.88190236265487,66.02689109515272,3.8545815213951435,115.31795756022136,108.00361633300781,22.3700008392334,29.04573948085044 111450,2021-01-07,BA,213.38999938964844,216.60000610351562,211.77999877929688,212.7100067138672,14474100.0,3.0,0.19046754751428807,236.10971130336355,203.6792871097224,53.98930184496408,-72.30560414821387,0.6371537548020602,221.42366689046224,196.77533391316732,22.3700008392334,29.04573948085044 111451,2021-01-07,CAT,196.85000610351562,197.3699951171875,192.1999969482422,182.1569061279297,5297500.0,3.0,3.6407551405499987,178.80882547096968,161.0001299123311,66.07057813963749,358.2152727807371,57.48793102555593,168.34344380696615,162.00202102661132,22.3700008392334,29.04573948085044 111452,2021-01-07,CRM,217.02999877929688,220.66000366210938,216.5,217.97999572753906,8443100.0,3.0,-4.837936201795969,230.21555604275179,216.09844084445527,42.57533155765954,-85.30084741826649,39.54883071066511,227.6249994913737,239.7248326619466,22.3700008392334,29.04573948085044 111453,2021-01-07,CSCO,44.20000076293945,45.11000061035156,44.16999816894531,41.4235954284668,18218800.0,3.0,0.547077169308892,41.409386946272875,40.23099353163239,61.52776302014469,78.95761598737036,24.45153218427134,40.479783121744795,38.010067558288576,22.3700008392334,29.04573948085044 111454,2021-01-07,CVX,90.38999938964844,90.81999969482422,89.30999755859375,80.452392578125,9286600.0,3.0,0.39574008266394856,83.06045231819392,73.15647501945257,56.77985043299001,34.68833454310876,24.779383028322698,79.09041442871094,73.1591069539388,22.3700008392334,29.04573948085044 111455,2021-01-07,DIS,179.5,179.9499969482422,177.5800018310547,178.5800018310547,7300800.0,3.0,7.4989729589340755,188.05999161726697,158.779006795819,67.45479934437658,74.25748099424295,45.59401762237659,166.06466623942057,148.56483306884766,22.3700008392334,29.04573948085044 111456,2021-01-07,GS,287.7699890136719,295.8900146484375,286.67999267578125,272.8948974609375,4009700.0,3.0,12.200227381262863,266.7051877093061,211.55855740788147,75.20913626388892,233.94435658914355,82.9727123118101,232.93536936442058,213.43573939005535,22.3700008392334,29.04573948085044 111457,2021-01-07,HD,266.95001220703125,268.7799987792969,266.1700134277344,249.18511962890625,3833200.0,3.0,-1.1391508242577402,255.68537348613717,245.41664525165578,47.08651710821188,-27.55555827092018,13.575198985153058,251.18103790283203,254.99693400065104,22.3700008392334,29.04573948085044 111458,2021-01-07,HON,212.88999938964844,214.00999450683594,210.8000030517578,201.5562286376953,2057300.0,3.0,2.0805180130170697,203.60295722889947,196.38766777110055,60.64601006589591,90.10952435630725,16.588402994304857,199.28541056315103,186.4287862141927,22.3700008392334,29.04573948085044 111459,2021-01-07,IBM,124.32122039794922,124.7227554321289,122.61949920654297,107.77815246582031,4714740.0,3.0,1.198323930062287,107.42668375396593,101.89805913543836,57.99838395681264,261.8773823440299,36.62845198401308,104.46406682332356,100.51037966410318,22.3700008392334,29.04573948085044 111460,2021-01-07,INTC,51.4900016784668,52.689998626708984,51.29999923706055,47.97018814086914,32092300.0,3.0,0.5568163183066446,48.632426322716526,41.92175763724441,57.20589034353326,125.29583364008079,39.431772639920084,45.29516894022624,44.48756955464681,22.3700008392334,29.04573948085044 111461,2021-01-07,JNJ,159.0,161.02999877929688,158.35000610351562,149.11865234375,7747200.0,3.0,2.6858540261364965,149.08007596574708,137.4681677476318,63.914229050612946,170.40008713421685,46.39342635254241,141.12820078531902,137.3515500386556,22.3700008392334,29.04573948085044 111462,2021-01-07,JPM,135.69000244140625,138.19000244140625,134.9199981689453,125.66558074951172,21940400.0,3.0,3.526362550944711,122.32689111145471,105.24930975524451,69.1003370026896,327.5246758367253,68.50535017276889,113.00907923380534,105.27008832295736,22.3700008392334,29.04573948085044 111463,2021-01-07,KO,50.09000015258789,50.2599983215332,49.52000045776367,45.965736389160156,53225700.0,3.0,-0.16198597662920378,51.004126165962774,46.70435314311926,44.17241345155332,-291.87942705447387,38.98378469847247,48.706085713704425,47.577039337158205,22.3700008392334,29.04573948085044 111464,2021-01-07,MCD,213.22000122070312,213.22000122070312,210.55999755859375,199.39573669433594,3142000.0,3.0,-0.49384351453124964,203.38842132439873,195.34193756232003,48.7465161002387,-20.308323259476126,1.0108395826209327,199.9292734781901,202.60227076212564,22.3700008392334,29.04573948085044 111465,2021-01-07,MMM,171.55999755859375,173.4600067138672,166.16000366210938,151.1527557373047,5863400.0,3.0,0.15103525317977073,158.01506170005948,152.1642458560929,49.305876295515944,-199.23938064133205,21.376638340967965,154.84280700683593,151.36799062093098,22.3700008392334,29.04573948085044 111466,2021-01-07,MRK,78.76908111572266,80.50572204589844,78.31106567382812,73.44075012207031,10447931.0,3.0,0.4678317472110507,73.0307352163436,68.46429041842202,59.17565484339298,164.05844090526512,29.648250264148924,70.66455993652343,69.73286870320638,22.3700008392334,29.04573948085044 111467,2021-01-07,MSFT,214.0399932861328,219.33999633789062,213.7100067138672,213.0124053955078,27694500.0,3.0,0.8431170195828201,222.04392730981084,204.47266814917356,51.90260075769744,-0.21154841820540604,5.58080710923525,212.02518208821616,210.13661142985026,22.3700008392334,29.04573948085044 111468,2021-01-07,NKE,143.1999969482422,145.63999938964844,143.0,140.99560546875,5256900.0,3.0,2.152754013723495,141.29072700890384,132.1483476981274,64.31182052353752,146.57888180464087,33.96482471643334,135.2535858154297,129.8485144297282,22.3700008392334,29.04573948085044 111469,2021-01-07,PG,139.75,140.1300048828125,138.0399932861328,128.89027404785156,7355400.0,3.0,0.11001024019034844,130.10883719833663,125.45871193496417,51.21771417647904,92.41566716526808,7.978084774568623,127.97437744140625,129.47207361857096,22.3700008392334,29.04573948085044 111470,2021-01-07,TRV,139.52000427246094,139.72000122070312,137.72000122070312,130.8726806640625,1258100.0,3.0,1.4248431327009712,132.74017893734322,125.91475804385793,58.138654479231874,93.39143891303466,7.521530961092421,128.12391459147136,122.86355476379394,22.3700008392334,29.04573948085044 111471,2021-01-07,UNH,358.5400085449219,366.45001220703125,357.9200134277344,351.3399963378906,3366700.0,3.0,4.338044790778497,345.8605254326043,315.6977234687629,62.210864717656236,244.28446708958757,4.535107414527215,330.1793233235677,325.0970092773438,22.3700008392334,29.04573948085044 111472,2021-01-07,V,212.1999969482422,215.22000122070312,212.1999969482422,209.6930694580078,10967900.0,3.0,2.039355712137933,215.1763678273898,198.83918087866488,54.92180051982561,70.29890925465494,13.520804244648735,206.96625773111978,201.4095021565755,22.3700008392334,29.04573948085044 111473,2021-01-07,VZ,58.27000045776367,58.7599983215332,58.08000183105469,49.98335647583008,19079900.0,3.0,-0.29480925506581457,51.718785211946624,48.83388622054849,48.89686422511015,-101.4181925806435,8.219401592225067,50.69983698527018,50.15462118784587,22.3700008392334,29.04573948085044 111474,2021-01-07,WBA,44.040000915527344,46.709999084472656,43.11000061035156,39.79110336303711,15553600.0,3.0,0.6278780011589333,38.49181277516875,33.453939177956244,62.21642025747795,228.21882868587485,52.63046225193422,35.80817858378092,34.39169095357259,22.3700008392334,29.04573948085044 111475,2021-01-07,WMT,147.6199951171875,147.75999450683594,146.0399932861328,140.505126953125,6846000.0,3.0,-0.2916075188065861,141.85562214322536,137.02858958773166,53.10612125637598,-11.041427479892873,16.59944326823525,140.8990030924479,139.75760981241862,22.3700008392334,29.04573948085044 111476,2021-01-08,AAPL,132.42999267578125,132.6300048828125,130.22999572753906,129.9292755126953,105158200.0,4.0,2.456124066463417,135.29810903941487,119.49122048939371,57.59204333428341,72.45635703792661,6.4004474888837395,124.69965311686198,119.5916987101237,21.559999465942383,24.21517661450862 111477,2021-01-08,AMGN,235.52999877929688,238.86000061035156,235.10000610351562,218.44229125976562,2511100.0,4.0,1.3108875122811696,216.60540819657317,201.58302716719638,55.79014280113593,264.96096206959623,29.607850590279742,208.40176849365236,208.5137919108073,21.559999465942383,24.21517661450862 111478,2021-01-08,AXP,122.06999969482422,122.19999694824219,119.5199966430664,117.51404571533203,2934500.0,4.0,1.3507903706817928,118.63031043773267,110.24773140186693,57.9811292343333,48.370105803179605,3.8545815213951506,115.376198832194,108.27922655741374,21.559999465942383,24.21517661450862 111479,2021-01-08,BA,213.61000061035156,214.10000610351562,208.16000366210938,209.89999389648438,14144000.0,4.0,-0.19622656102893643,234.52294508119923,203.05005296567577,52.75353048399497,-93.35825335920282,7.199477834536026,221.13733317057293,197.5713338216146,21.559999465942383,24.21517661450862 111480,2021-01-08,CAT,193.85000610351562,195.25999450683594,191.32000732421875,182.18504333496094,3186600.0,4.0,4.126840102959505,181.00783143744528,160.13192075982036,66.08566978583579,271.0656388237481,52.88329143212154,168.88614196777343,162.5197758992513,21.559999465942383,24.21517661450862 111481,2021-01-08,CRM,220.0,222.32000732421875,219.22000122070312,222.0399932861328,7301700.0,4.0,-4.478406086272798,230.20575480304,216.25524068035844,44.81025441101618,-60.32971217864956,33.16917596085222,226.3316660563151,238.97833277384441,21.559999465942383,24.21517661450862 111482,2021-01-08,CSCO,44.47999954223633,45.40999984741211,44.25,41.51573181152344,20936300.0,4.0,0.5619745507819545,41.52022829539133,40.187366766864535,61.8760248822835,99.1144873842831,28.577950154975458,40.56555366516113,38.09560298919678,21.559999465942383,24.21517661450862 111483,2021-01-08,CVX,92.08000183105469,92.43000030517578,90.44999694824219,81.21928405761719,11152100.0,4.0,0.64236281151247,83.15673323664961,73.1172657867879,57.621380677001696,73.59310227433835,31.367297036043702,78.95546518961588,73.43769073486328,21.559999465942383,24.21517661450862 111484,2021-01-08,DIS,178.80999755859375,180.02000427246094,176.60000610351562,178.69000244140625,7894500.0,4.0,7.138157574904028,186.3832759559524,162.88172343369604,67.50793703001538,69.39317187706965,41.132510535021396,166.971332804362,149.3936663309733,21.559999465942383,24.21517661450862 111485,2021-01-08,GS,292.0,292.2799987792969,285.05999755859375,271.4259033203125,2800800.0,4.0,13.045424338170392,271.8275892876752,210.85823987492248,74.1528846413564,193.56624027372894,77.77953805359682,234.61548411051433,214.68976847330728,21.559999465942383,24.21517661450862 111486,2021-01-08,HD,267.3500061035156,270.7300109863281,267.0,251.83364868164062,3757700.0,4.0,-0.9047490832416258,255.78974280271495,245.64077019777335,49.275538267894916,12.073416734769463,5.832084025444427,251.09563191731772,254.68972880045573,21.559999465942383,24.21517661450862 111487,2021-01-08,HON,212.8000030517578,213.41000366210938,207.6699981689453,199.11033630371094,3278900.0,4.0,1.8842562633344926,203.4718227131778,196.30928995772064,58.37006914472021,3.987690616227717,2.192631217348725,199.35303446451823,187.04942474365234,21.559999465942383,24.21517661450862 111488,2021-01-08,IBM,122.9158706665039,123.63288879394531,121.39579010009766,107.39379119873047,4891305.0,4.0,1.2785510424448745,107.70932443148507,101.76080420010672,57.354962194330774,180.93615740071792,26.965177780607835,104.57853749593099,100.5830462137858,21.559999465942383,24.21517661450862 111489,2021-01-08,INTC,52.45000076293945,52.529998779296875,51.27000045776367,47.473846435546875,34625400.0,4.0,0.6535652664016709,48.83328280460111,41.86612591732272,55.83194112662018,110.38947802366167,39.07755543200978,45.437330118815105,44.460128466288246,21.559999465942383,24.21517661450862 111490,2021-01-08,JNJ,160.50999450683594,161.10000610351562,159.8800048828125,148.81178283691406,8228900.0,4.0,2.7698380135894354,149.88567722975336,137.30787593186773,63.35126390751245,171.80139121879506,46.631074709446565,141.62938537597657,137.54842478434244,21.559999465942383,24.21517661450862 111491,2021-01-08,JPM,135.97000122070312,136.35000610351562,134.1199951171875,125.80433654785156,12035100.0,4.0,3.9677781998071,124.50012255558671,104.5407008086711,69.1892730094135,250.56230884393258,63.40518027672572,113.42780354817708,105.82441851298015,21.559999465942383,24.21517661450862 111492,2021-01-08,KO,50.029998779296875,51.130001068115234,49.84000015258789,46.99619674682617,29674000.0,4.0,-0.2537495793823794,51.05165479396611,46.44981233860226,47.779810510554704,-188.0290568230755,25.426602291621712,48.65315348307292,47.59621791839599,21.559999465942383,24.21517661450862 111493,2021-01-08,MCD,212.89999389648438,216.1199951171875,212.22999572753906,203.05477905273438,2639100.0,4.0,-0.16791906308392868,203.77664338388448,195.6290878172874,52.61037482789787,62.255616746300866,12.61563036106603,199.84957377115884,202.44335479736327,21.559999465942383,24.21517661450862 111494,2021-01-08,MMM,169.1699981689453,169.5399932861328,164.61000061035156,148.39186096191406,4808100.0,4.0,-0.322542430046866,158.8453270000889,150.5618293719814,46.23957807856674,-275.91548288841506,26.6584647590684,154.53228302001952,151.38905436197916,21.559999465942383,24.21517661450862 111495,2021-01-08,MRK,80.50572204589844,80.50572204589844,78.76908111572266,72.57540893554688,9563105.0,4.0,0.5422504444933054,73.06972448193055,68.44400461352843,56.26526147036938,140.69961437982687,29.648250264148928,70.76705780029297,69.77587928771973,21.559999465942383,24.21517661450862 111496,2021-01-08,MSFT,218.67999267578125,220.5800018310547,217.02999877929688,214.3102264404297,22956200.0,4.0,0.8434902105820754,221.86754588538759,205.4121400887335,52.74462023090947,33.69946616024785,1.392223661785807,212.21253967285156,210.093381245931,21.559999465942383,24.21517661450862 111497,2021-01-08,NKE,145.5500030517578,146.82000732421875,144.89999389648438,142.357421875,3950500.0,4.0,2.3613019159655835,142.22516585692802,131.94928482666575,65.55712080269237,169.47951726160636,38.16889389998334,135.64009602864584,130.13075586954753,21.559999465942383,24.21517661450862 111498,2021-01-08,PG,138.47000122070312,139.05999755859375,137.0,128.8345947265625,7448500.0,4.0,0.12827472312406485,130.19738123542137,125.59109837883645,51.110523541718635,36.22089526248717,1.0535707931751455,127.98923034667969,129.40054016113282,21.559999465942383,24.21517661450862 111499,2021-01-08,TRV,139.2100067138672,139.77000427246094,137.89999389648438,131.4185028076172,995100.0,4.0,1.461442837048736,132.89348938877913,126.2075077730861,58.63453009364927,94.96752893439313,7.796595572578227,128.2530621846517,123.29439264933268,21.559999465942383,24.21517661450862 111500,2021-01-08,UNH,367.0,367.489990234375,358.760009765625,349.761474609375,2947800.0,4.0,5.088645012368772,349.0040094134154,314.38105528385023,61.32562441787741,218.75685606053486,6.426355165371859,331.0964050292969,325.62891794840493,21.559999465942383,24.21517661450862 111501,2021-01-08,V,214.1699981689453,216.1199951171875,212.75,211.30149841308594,6513000.0,4.0,2.053544808634342,215.65071544434554,198.9405321142482,56.07067256601762,88.76718395025624,16.271525896238213,207.15488891601564,201.5964548746745,21.559999465942383,24.21517661450862 111502,2021-01-08,VZ,58.22999954223633,58.36000061035156,57.369998931884766,49.359962463378906,28411600.0,4.0,-0.3200491182429346,51.41770337719698,48.87800470690947,45.713310292031615,-132.73049838501714,21.380302399704938,50.637277603149414,50.14136664072672,21.559999465942383,24.21517661450862 111503,2021-01-08,WBA,45.04999923706055,46.470001220703125,44.619998931884766,39.74713897705078,9895400.0,4.0,0.8440784539338608,39.145569836755506,33.10261551175524,62.07954576744585,223.04137801954835,52.630462251934205,36.00423266092936,34.53023150761922,21.559999465942383,24.21517661450862 111504,2021-01-08,WMT,146.8800048828125,147.0,145.80999755859375,140.48597717285156,8159400.0,4.0,-0.1978247717684951,141.65134485580558,137.1274789967335,53.07065738483215,-17.966756873122502,14.270903462156332,140.7655487060547,139.77250188191732,21.559999465942383,24.21517661450862 111563,2021-01-11,AAPL,129.19000244140625,130.1699981689453,128.5,126.9085922241211,100384500.0,0.0,2.1557276035866266,135.04302306202558,120.31108612986897,54.737479923566674,32.840283465637604,0.6205387754310071,125.12438710530598,119.72286949157714,24.079999923706055,25.998176147837874 111564,2021-01-11,AMGN,240.0,240.35000610351562,234.42999267578125,217.599609375,2600500.0,0.0,1.7476595632645058,217.94319048709457,201.10714215450702,55.10315771641345,236.87874454069058,33.100364574752945,208.92873891194662,208.53704833984375,24.079999923706055,25.998176147837874 111565,2021-01-11,AXP,120.41999816894531,121.41000366210938,119.38999938964844,116.81926727294922,3311000.0,0.0,1.3576544650108815,118.56902930930875,110.27482597633579,57.14545723960714,27.942177874093638,3.2661354118876695,115.4051907857259,108.54646237691243,24.079999923706055,25.998176147837874 111566,2021-01-11,BA,203.02999877929688,207.77999877929688,201.00999450683594,206.7899932861328,16770300.0,0.0,-0.7450470473397957,232.18192505981278,202.62707304809737,51.406359579294595,-131.96577386711687,18.556222661947764,220.77666625976562,198.2971669514974,24.079999923706055,25.998176147837874 111567,2021-01-11,CAT,191.55999755859375,195.4600067138672,190.30999755859375,181.80992126464844,2540800.0,0.0,4.430722115159,182.7527600143072,159.79469176791937,65.68274282958988,218.80859169683828,47.58892668758308,169.48729807535807,163.0081298828125,24.079999923706055,25.998176147837874 111568,2021-01-11,CRM,219.6300048828125,220.5800018310547,216.22999572753906,218.25,7199000.0,0.0,-4.44802262729209,230.32001139492988,215.67398427157403,43.187120995998974,-95.10257782502062,38.57592527400308,225.37933247884115,238.25199966430665,24.079999923706055,25.998176147837874 111569,2021-01-11,CSCO,45.150001525878906,45.95000076293945,45.02000045776367,41.79212951660156,25058200.0,0.0,0.5892908397966323,41.68397531981438,40.15228909974128,62.917745218185274,174.11900507399764,35.37026731612374,40.66388854980469,38.18452657063802,24.079999923706055,25.998176147837874 111570,2021-01-11,CVX,89.12000274658203,92.0999984741211,88.56999969482422,81.68299102783203,10635000.0,0.0,0.8652562427184876,82.7843761680414,73.33356893083555,58.131305148836674,60.78061692591465,18.421294046276195,78.9394142150879,73.73059387207032,24.079999923706055,25.998176147837874 111571,2021-01-11,DIS,177.75,181.25999450683594,177.35000610351562,179.08999633789062,6461300.0,0.0,6.80602927915956,183.08228605788003,168.62271272141686,67.70627930617917,71.50624335589545,43.475304345289565,167.971332804362,150.2686663309733,24.079999923706055,25.998176147837874 111572,2021-01-11,GS,286.79998779296875,295.0,284.20001220703125,274.9347839355469,2649700.0,0.0,13.83886058610048,276.98143239800095,210.32953104194044,75.01977644003566,180.36537781100267,78.85659953513893,236.44234212239584,215.99576416015626,24.079999923706055,25.998176147837874 111573,2021-01-11,HD,267.4700012207031,273.3699951171875,267.260009765625,253.83641052246094,3764400.0,0.0,-0.5510259873573773,256.08187190840283,245.9494742219683,50.86561101533938,48.881646151011275,3.672043006747906,251.05681610107422,254.46663131713868,24.079999923706055,25.998176147837874 111574,2021-01-11,HON,208.11000061035156,209.6199951171875,207.8300018310547,197.52719116210938,2938900.0,0.0,1.5827261488590523,203.4129531826282,196.0259323154187,56.93927441165414,-72.80175386651975,2.1926312173487204,199.37452392578126,187.6134826660156,24.079999923706055,25.998176147837874 111575,2021-01-11,IBM,122.32313537597656,123.97705841064453,122.04589080810547,107.4355697631836,5859587.0,0.0,1.330169422901065,108.08990732602774,101.68269094057382,57.40809271784766,182.12386528585137,28.485841622745745,104.70052795410156,100.64487838745117,24.079999923706055,25.998176147837874 111576,2021-01-11,INTC,51.290000915527344,52.2400016784668,51.25,47.37274932861328,32925000.0,0.0,0.7138529606078876,48.99063985091575,41.82642100113504,55.55081475932713,100.55352769988343,38.82620513210504,45.57489573160807,44.43526083628337,24.079999923706055,25.998176147837874 111577,2021-01-11,JNJ,160.55999755859375,161.32000732421875,158.77000427246094,148.18881225585938,7066200.0,0.0,2.7543766695030456,150.4594152117697,137.39618628969512,62.20068559887162,152.87994968729313,36.3834793762723,142.11569366455078,137.73891855875652,24.079999923706055,25.998176147837874 111578,2021-01-11,JPM,134.5800018310547,138.1999969482422,134.11000061035156,127.68185424804688,15937900.0,0.0,4.418173317309666,126.75923506069665,104.00558885287757,70.382514176357,231.04231933450075,65.9525783142406,113.94859771728515,106.41861127217611,24.079999923706055,25.998176147837874 111579,2021-01-11,KO,50.619998931884766,50.86000061035156,49.95000076293945,46.186553955078125,19304400.0,0.0,-0.38733929621582774,51.189718158118545,46.04953507674474,45.39560168265131,-185.18021342178716,25.426602291621702,48.58205795288086,47.60342388153076,24.079999923706055,25.998176147837874 111580,2021-01-11,MCD,215.08999633789062,216.1199951171875,213.1199951171875,201.51217651367188,2545400.0,0.0,-0.03370815337856925,203.67329497161816,196.31468873199512,50.935701882265185,64.87447319125724,12.615630361066035,199.72998708089193,202.25452092488607,24.079999923706055,25.998176147837874 111581,2021-01-11,MMM,166.10000610351562,167.13999938964844,165.0,147.12725830078125,2736600.0,0.0,-0.7907833636048451,159.68762699847719,148.9812221836517,44.916015661982456,-265.757159647803,26.65846475906842,154.1784189860026,151.36299413045248,24.079999923706055,25.998176147837874 111582,2021-01-11,MRK,79.67557525634766,81.67938995361328,79.43701934814453,74.29737091064453,13488179.0,0.0,0.7317406874488057,73.63365238301421,68.11260463602875,60.286049257675735,197.80563687672802,38.615361181957944,70.92926737467448,69.8504800160726,24.079999923706055,25.998176147837874 111583,2021-01-11,MSFT,218.47000122070312,218.91000366210938,216.72999572753906,212.23171997070312,23031300.0,0.0,0.6683633887305405,221.28995461893433,206.66987814473757,51.25792686226288,4.876283663816751,2.393666016247281,212.33028869628907,210.0479517618815,24.079999923706055,25.998176147837874 111584,2021-01-11,NKE,146.0,147.10000610351562,144.8000030517578,143.03831481933594,4252000.0,0.0,2.552100969794992,143.09063667185774,132.00497947804462,66.16773140365285,162.32667892625253,39.151499658186765,136.0221201578776,130.4492618560791,24.079999923706055,25.998176147837874 111585,2021-01-11,PG,138.75,139.44000244140625,137.60000610351562,127.9620132446289,7239900.0,0.0,0.07151504340936299,130.08213819348612,125.92355867541039,49.43329768204588,40.81337052865905,2.143439475964383,127.96354853312174,129.31707954406738,24.079999923706055,25.998176147837874 111586,2021-01-11,TRV,138.67999267578125,139.35000610351562,137.22000122070312,129.329345703125,1017200.0,0.0,1.3068067926660092,132.90266125909596,126.26609102972242,56.00759294159876,53.96311205175876,3.328863103806335,128.32410405476887,123.70381495157878,24.079999923706055,25.998176147837874 111587,2021-01-11,UNH,362.6199951171875,364.2900085449219,359.19000244140625,347.22052001953125,2695100.0,0.0,5.416034620266828,351.18216194065695,314.2337743386399,59.906123261974756,184.45236413231413,6.4263551653718665,332.01894022623696,326.2714447021484,24.079999923706055,25.998176147837874 111588,2021-01-11,V,213.9600067138672,214.86000061035156,212.47999572753906,208.790771484375,7353100.0,0.0,1.8409734932442348,215.7484360114743,199.3606475456546,53.854282473624835,52.03477822789882,15.097451868685575,207.22027231852215,201.77616322835286,24.079999923706055,25.998176147837874 111589,2021-01-11,VZ,57.75,58.04999923706055,57.290000915527344,49.06959915161133,15688000.0,0.0,-0.3593395416908862,51.31421473917322,48.77576328817053,44.3228417377194,-135.02034672494662,22.71509019650492,50.57151705423991,50.136369196573895,24.079999923706055,25.998176147837874 111590,2021-01-11,WBA,45.72999954223633,47.84000015258789,45.58000183105469,41.9362678527832,11220900.0,0.0,1.178478508685643,40.37654019139033,32.4035413668372,65.93933980148793,258.6941182397606,58.10864019906473,36.25713984171549,34.70916738510132,24.079999923706055,25.998176147837874 111591,2021-01-11,WMT,146.0,147.99000549316406,146.0,141.11830139160156,8754800.0,0.0,-0.07165202918289992,141.69878120199843,137.10399437173203,54.11727972011943,7.497546125984219,21.485599528910008,140.63821563720703,139.83436686197916,24.079999923706055,25.998176147837874 111592,2021-01-12,AAPL,128.5,129.69000244140625,126.86000061035156,126.73149108886719,91951100.0,1.0,1.8816798272545157,134.55006897343512,121.43277785884027,54.573421776731614,15.959490686849387,6.849319637039036,125.52485071818033,119.8589469909668,23.329999923706055,17.562017254767635 111593,2021-01-12,AMGN,237.1199951171875,238.77999877929688,235.35000610351562,216.70201110839844,1771500.0,1.0,1.9983402592830828,218.9258435459819,200.96623866837356,54.3655001072991,199.1081405890913,33.10036457475295,209.28839823404948,208.585373433431,23.329999923706055,17.562017254767635 111594,2021-01-12,AXP,122.0,122.31999969482422,120.72000122070312,117.35965728759766,2671300.0,1.0,1.3906685062946735,118.83182983516879,110.18669509769255,57.6367302322908,58.02129833414722,7.200683273050244,115.45187530517578,108.82879486083985,23.329999923706055,17.562017254767635 111595,2021-01-12,BA,206.64999389648438,209.05999755859375,204.80999755859375,208.41000366210938,12836200.0,1.0,-1.0373124462537078,230.2789681975,202.33803009351564,52.065982253638424,-107.52557617679246,15.843277973049815,220.50699971516926,199.0333335876465,23.329999923706055,17.562017254767635 111596,2021-01-12,CAT,194.67999267578125,198.0,193.30999755859375,185.26116943359375,2466100.0,1.0,4.89362699728062,185.0837985185614,159.1752148481378,67.56492134605594,221.99944347762892,52.052573536751176,170.1894282023112,163.53178863525392,23.329999923706055,17.562017254767635 111597,2021-01-12,CRM,218.0,218.3000030517578,214.08999633789062,215.52000427246094,10736000.0,1.0,-4.591305643366809,230.70338591711638,214.60061035973908,42.05208120489756,-131.61152004192982,42.1562406799465,224.30899912516276,237.54866638183594,23.329999923706055,17.562017254767635 111598,2021-01-12,CSCO,45.29999923706055,45.93000030517578,44.959999084472656,42.18830871582031,20145000.0,1.0,0.6355809642922878,41.92990741529996,40.07464428147738,64.36168991811547,189.11046702794673,33.85823480207605,40.76933657328288,38.27883434295654,23.329999923706055,17.562017254767635 111599,2021-01-12,CVX,92.66000366210938,93.91999816894531,91.70999908447266,83.23460388183594,10923900.0,1.0,1.1538027627267127,82.9894351538076,73.20787472168068,59.80543590821346,121.79084359316045,25.970969727876103,78.99975458780925,74.0411548614502,23.329999923706055,17.562017254767635 111600,2021-01-12,DIS,177.3000030517578,178.32000732421875,174.86000061035156,175.99000549316406,8349800.0,1.0,6.2209604982515145,183.09575288685463,168.63624631968835,64.54730270580454,51.24125632619804,32.18306421827111,168.93333282470704,151.07916641235352,23.329999923706055,17.562017254767635 111601,2021-01-12,GS,297.1400146484375,303.9800109863281,296.0199890136719,282.77587890625,4814400.0,1.0,14.928291312641988,282.90293359624906,210.229910947208,76.81719865707444,199.39344202826172,81.94513821372624,238.56593322753906,217.47323684692384,23.329999923706055,17.562017254767635 111602,2021-01-12,HD,271.1099853515625,277.94000244140625,270.6499938964844,258.60931396484375,4030900.0,1.0,0.11313142490561745,257.40201141358614,245.7317898559451,54.39039461440716,140.21035465820367,17.39859865839307,251.1141138712565,254.31610132853191,23.329999923706055,17.562017254767635 111603,2021-01-12,HON,207.86000061035156,209.47999572753906,205.25999450683594,198.02011108398438,2498800.0,1.0,1.3677690882787203,202.75957062462223,196.13420531531918,57.2765865457999,-101.2490660231235,8.417238959164793,199.35777486165364,188.19928105672201,23.329999923706055,17.562017254767635 111604,2021-01-12,IBM,123.41300201416016,124.13957977294922,122.3135757446289,107.96199035644531,3921663.0,1.0,1.3974462136280579,108.53395223612813,101.65141153340312,58.08871965576188,177.3198040740169,29.229641768116238,104.8358881632487,100.7298973083496,23.329999923706055,17.562017254767635 111605,2021-01-12,INTC,51.900001525878906,53.849998474121094,51.560001373291016,48.9352912902832,39883900.0,1.0,0.8775990545994503,49.484104487709786,41.65557637471697,58.86266877425919,148.1844634298431,47.05926211528861,45.75229072570801,44.43187294006348,23.329999923706055,17.562017254767635 111606,2021-01-12,JNJ,159.14999389648438,159.66000366210938,157.3300018310547,147.0358123779297,6903200.0,1.0,2.618896974677398,150.78956928755892,137.5476911494528,60.110447127435876,112.44908823698094,24.33346175552863,142.55364939371745,137.92420120239257,23.329999923706055,17.562017254767635 111607,2021-01-12,JPM,139.44000244140625,141.66000366210938,138.8300018310547,129.6888885498047,18033500.0,1.0,4.880802731820154,129.09620632688305,103.65852008302905,71.59885731031059,245.07616335079834,70.11210222608392,114.56108729044597,107.02329788208007,23.329999923706055,17.562017254767635 111608,2021-01-12,KO,50.040000915527344,50.369998931884766,49.7599983215332,46.10375213623047,18538700.0,1.0,-0.4941947545408212,51.26322050298231,45.67793702875598,45.15720696895027,-176.55278211844734,27.198790528395733,48.515201059977215,47.611227671305336,23.329999923706055,17.562017254767635 111609,2021-01-12,MCD,213.69000244140625,214.3300018310547,210.94000244140625,199.03831481933594,2952000.0,1.0,-0.12551810967175925,203.20770279720966,197.14148696109112,48.380788498213384,4.082653223471201,2.3126181398375674,199.55941874186198,201.99297459920248,23.329999923706055,17.562017254767635 111610,2021-01-12,MMM,165.89999389648438,167.17999267578125,164.0800018310547,148.29393005371094,2949100.0,1.0,-1.055559187513694,159.9815682454346,148.01844090983886,46.38078376423482,-225.94952691529932,29.85451811079888,153.87027231852213,151.34637145996095,23.329999923706055,17.562017254767635 111611,2021-01-12,MRK,81.22137451171875,81.2404556274414,78.76908111572266,72.62785339355469,10128606.0,1.0,0.7386818942421058,73.73943679463123,68.07499878276134,55.19641935610546,126.55380869828709,28.640430368934034,71.04160817464192,69.91821314493815,23.329999923706055,17.562017254767635 111612,2021-01-12,MSFT,216.5,217.10000610351562,213.32000732421875,209.73358154296875,23249300.0,1.0,0.3242573900392074,221.1279396551422,206.99485239808047,49.522392454218384,-46.98418709811856,13.115037264153676,212.3205301920573,209.98035202026367,23.329999923706055,17.562017254767635 111613,2021-01-12,NKE,146.5,146.85000610351562,144.3800048828125,141.09288024902344,3678800.0,1.0,2.5173122745105445,143.36065771940656,132.47811486360126,62.87321545009737,131.23325806431887,35.693800140897466,136.38103993733725,130.71366322835286,23.329999923706055,17.562017254767635 111614,2021-01-12,PG,137.85000610351562,138.25,136.24000549316406,127.21939849853516,6333500.0,1.0,-0.0330097001399281,130.05338450260578,126.00244130305829,48.04522475746027,-47.13813381239435,8.884587842572817,127.91527913411458,129.22447255452474,23.329999923706055,17.562017254767635 111615,2021-01-12,TRV,137.52999877929688,140.7100067138672,137.3699951171875,132.14308166503906,830100.0,1.0,1.395218381149391,133.1127535690579,126.57075320584445,58.59230846439677,98.16006941701421,11.19760595016638,128.53818842569987,124.15062561035157,23.329999923706055,17.562017254767635 111616,2021-01-12,UNH,357.94000244140625,360.0799865722656,355.2300109863281,343.9672546386719,2372500.0,1.0,5.351295512081265,352.3807532741333,314.98904958231196,58.124169714043255,132.71547411060936,2.0194684014487945,332.6811838785807,326.81627451578777,23.329999923706055,17.562017254767635 111617,2021-01-12,V,212.33999633789062,212.7899932861328,207.47000122070312,204.83837890625,9331600.0,1.0,1.3381586844329831,215.60398668028668,199.7620518328969,50.59725626705136,-35.52519818467319,4.108378201018347,207.1503122965495,201.9332494099935,23.329999923706055,17.562017254767635 111618,2021-01-12,VZ,57.27000045776367,57.45000076293945,56.689998626708984,48.89881134033203,22699300.0,1.0,-0.3996516983781859,51.225920377381634,48.65476733624141,43.51742604224708,-150.9208858606619,31.974625363338138,50.4952756245931,50.132327461242674,23.329999923706055,17.562017254767635 111619,2021-01-12,WBA,47.9900016784668,48.47999954223633,47.31999969482422,42.164852142333984,6661300.0,1.0,1.4452775432423977,41.42383971445939,31.921546790667566,66.30975860779853,256.4928018168105,60.395823657156676,36.51971778869629,34.86686137517293,23.329999923706055,17.562017254767635 111620,2021-01-12,WMT,149.0,149.92999267578125,148.32000732421875,142.7279052734375,7791100.0,1.0,0.15641925577202187,142.1667476229412,136.82477459385566,56.66242504496794,86.3417495375748,33.25221598723154,140.5718546549479,139.91367162068684,23.329999923706055,17.562017254767635 111621,2021-01-13,AAPL,128.75999450683594,131.4499969482422,128.49000549316406,128.7878875732422,88636800.0,2.0,1.8095694106224869,133.75570315738437,123.12350903133634,56.15201911715899,43.03345560252265,0.3179646807654431,125.91317825317383,120.05696411132813,22.209999084472656,24.42873935089078 111622,2021-01-13,AMGN,235.99000549316406,238.5,235.22000122070312,217.75535583496094,1412300.0,2.0,2.255996905185441,219.96161688931824,200.6888637625372,55.09526382222647,183.33147082142315,32.44520160550203,209.76773986816406,208.6404894510905,22.209999084472656,24.42873935089078 111623,2021-01-13,AXP,121.5999984741211,123.88999938964844,121.16000366210938,118.1123275756836,3678300.0,2.0,1.4607282082726556,119.30533327936456,110.23910794377997,58.32509924503101,82.9947746293456,13.676147008473908,115.58775533040365,109.11597938537598,22.209999084472656,24.42873935089078 111624,2021-01-13,BA,207.14999389648438,208.7899932861328,204.85000610351562,207.2100067138672,8570500.0,2.0,-1.350200336473307,228.4994736259359,201.9765258247477,51.52998598436839,-108.03635328396898,15.843277973049815,220.3903330485026,199.69766693115236,22.209999084472656,24.42873935089078 111625,2021-01-13,CAT,198.7899932861328,200.1699981689453,195.8000030517578,183.7137451171875,3154700.0,2.0,5.077092677437207,186.66064691428306,159.27147588845133,65.88875909434965,197.5351194436021,55.51270994117841,170.88655751546224,163.9720194498698,22.209999084472656,24.42873935089078 111626,2021-01-13,CRM,217.0,218.89999389648438,215.52999877929688,218.17999267578125,6839200.0,2.0,-4.439049038107896,230.77593539435105,214.21905972283645,43.54756108882471,-109.81699088661757,39.71549843238638,223.3883321126302,236.8758331298828,22.209999084472656,24.42873935089078 111627,2021-01-13,CSCO,45.290000915527344,45.970001220703125,45.18000030517578,41.79212951660156,19367300.0,2.0,0.6330010292524406,42.02104931890584,40.119482983950604,61.869482591788305,176.9354488463312,34.38056217492853,40.85182991027832,38.363645235697426,22.209999084472656,24.42873935089078 111628,2021-01-13,CVX,93.19999694824219,93.5199966430664,91.94000244140625,83.15435791015625,9723300.0,2.0,1.3603218360723872,83.61646898188523,72.92059232792921,59.677769786376096,109.4928223270942,25.970969727876103,79.18018290201823,74.3594596862793,22.209999084472656,24.42873935089078 111629,2021-01-13,DIS,174.39999389648438,177.72999572753906,173.74000549316406,176.1199951171875,6839500.0,2.0,5.702048682667311,182.74282626716194,169.671172145924,64.61891048352693,45.489832824829804,27.363289519306512,169.87033284505208,151.90099970499674,22.209999084472656,24.42873935089078 111630,2021-01-13,GS,300.0799865722656,303.7200012207031,299.1000061035156,283.4589538574219,2413800.0,2.0,15.666201236235025,287.6382881429816,211.59060132235044,76.96655633747213,182.41446376496907,81.94513821372624,240.8618133544922,218.99916407267253,22.209999084472656,24.42873935089078 111631,2021-01-13,HD,278.30999755859375,280.4800109863281,273.94000244140625,256.47552490234375,3921400.0,2.0,0.461976635511661,258.0082278490432,245.91825530525372,52.64382294200588,164.16719812331243,23.84598929060839,251.0562271118164,254.12814559936524,22.209999084472656,24.42873935089078 111632,2021-01-13,HON,208.27999877929688,208.6199951171875,206.39999389648438,196.2568359375,2145100.0,2.0,1.0431081990643065,202.75199213295912,195.683895013037,55.66302910959014,-131.06418265635617,8.417238959164793,199.4557357788086,188.72030715942384,22.209999084472656,24.42873935089078 111633,2021-01-13,IBM,123.4703598022461,124.04397583007812,120.8986587524414,106.04856872558594,8030874.0,2.0,1.2815930140022829,108.58226490722207,101.88635310425254,54.79616297675681,103.94253917729833,17.82489869170314,104.93058497111002,100.76875,22.209999084472656,24.42873935089078 111634,2021-01-13,INTC,59.5,60.25,56.900001525878906,52.34531784057617,124070700.0,2.0,1.2679139350481137,50.814494602285194,40.92079172889156,64.78607063287515,339.91892887345045,66.32038434959784,46.01577911376953,44.48060423533122,22.209999084472656,24.42873935089078 111635,2021-01-13,JNJ,158.22999572753906,158.4600067138672,156.75,146.8126220703125,6643100.0,2.0,2.4651025798368096,150.75113320915108,138.40624288948175,59.70864961783543,89.74377802469317,19.776985342554028,142.9630900065104,138.09175847371418,22.209999084472656,24.42873935089078 111636,2021-01-13,JPM,138.58999633789062,140.7899932861328,138.10000610351562,129.8091278076172,14816800.0,2.0,5.197231726925153,130.94185117297894,103.93050600475544,71.67096050662084,204.70376287729584,65.55070899827372,115.27982025146484,107.63320236206054,22.209999084472656,24.42873935089078 111637,2021-01-13,KO,49.97999954223633,50.36000061035156,49.95000076293945,46.14975357055664,18864100.0,2.0,-0.5686119393273543,51.29147768109296,45.363544367857244,45.32223145154728,-158.27386322667988,27.19879052839574,48.471038818359375,47.61918964385986,22.209999084472656,24.42873935089078 111638,2021-01-13,MCD,210.91000366210938,213.1300048828125,210.89999389648438,199.4992218017578,2069800.0,2.0,-0.15925107273196204,203.20725857980327,197.15792238943502,48.87503999808718,0.05342543708453689,2.1293118502584862,199.39167277018228,201.74331817626953,22.209999084472656,24.42873935089078 111639,2021-01-13,MMM,167.27000427246094,167.74000549316406,166.0500030517578,148.089111328125,2098000.0,2.0,-1.2673142847823158,160.23510169143137,147.15930443649833,46.15787171877826,-173.5270385960127,26.27394558867442,153.67879486083984,151.29852167765299,22.209999084472656,24.42873935089078 111640,2021-01-13,MRK,79.55152893066406,79.55152893066406,78.4542007446289,71.97229766845703,10093812.0,2.0,0.6834070907904106,73.84578826578812,68.14521438924118,53.36630428074383,66.31716228839562,24.138707738269176,71.11677551269531,69.96389134724934,22.209999084472656,24.42873935089078 111641,2021-01-13,MSFT,214.02000427246094,216.75999450683594,213.92999267578125,211.1095428466797,20087100.0,2.0,0.16072672708662594,220.9758442545027,207.3557750081926,50.477792297471005,-38.434939665259975,13.115037264153678,212.39436747233074,209.93568496704103,22.209999084472656,24.42873935089078 111642,2021-01-13,NKE,144.8300018310547,145.1300048828125,142.42999267578125,139.13772583007812,3330100.0,2.0,2.3054021205740014,143.08786422778738,133.4084660334431,59.77878893255543,79.07732326718205,20.796507009829153,136.66022694905598,130.96165822347004,22.209999084472656,24.42873935089078 111643,2021-01-13,PG,137.10000610351562,138.07000732421875,137.10000610351562,127.4143295288086,6078800.0,2.0,-0.0989760728688509,129.93338472191215,126.25332639869332,48.438376270599846,-21.104979793104437,8.884587842572806,127.86546198527019,129.12649854024252,22.209999084472656,24.42873935089078 111644,2021-01-13,TRV,140.00999450683594,142.74000549316406,139.60000610351562,133.86524963378906,1409200.0,2.0,1.5859677157172882,133.47256225263928,126.9882600435033,60.07745289443442,163.14074052214417,21.405185833363443,128.95898971557617,124.61554094950358,22.209999084472656,24.42873935089078 111645,2021-01-13,UNH,356.0400085449219,356.80999755859375,351.2300109863281,341.72467041015625,1974500.0,2.0,5.060694955962163,352.97753544571117,316.2123449253826,56.916860192295665,92.19075187692661,9.752625459806158,333.3198252360026,327.23853200276693,22.209999084472656,24.42873935089078 111646,2021-01-13,V,209.41000366210938,211.0,208.6300048828125,205.31893920898438,6688500.0,2.0,0.9673010813438907,215.51606723453588,200.0559267840188,50.97022462359405,-37.32303482541146,4.108378201018346,207.11762135823568,202.0867571512858,22.209999084472656,24.42873935089078 111647,2021-01-13,VZ,57.220001220703125,57.25,56.880001068115234,48.7280158996582,16985400.0,2.0,-0.440305569131354,51.18709676974466,48.498483293121545,42.714436607676966,-141.07243780694432,31.974625363338138,50.418128967285156,50.12698822021484,22.209999084472656,24.42873935089078 111648,2021-01-13,WBA,49.029998779296875,49.54999923706055,47.720001220703125,43.02643585205078,10244400.0,2.0,1.7065680509409944,42.53331895603521,31.467927305561467,67.68026817705362,244.40717296808506,63.916698597475396,36.84002799987793,35.04224551518758,22.209999084472656,24.42873935089078 111649,2021-01-13,WMT,148.75,149.07000732421875,147.42999267578125,141.27159118652344,5356500.0,2.0,0.217151825304569,142.36878443160955,136.7951971968084,53.86579023631641,54.43035329462587,24.12920412548379,140.41908416748046,139.9658406575521,22.209999084472656,24.42873935089078 111650,2021-01-14,AAPL,130.8000030517578,131.0,128.75999450683594,126.8397216796875,90221800.0,3.0,1.5770415267597002,133.72011067558392,123.26044810127154,54.30264544925132,26.850861596349922,0.31796468076544937,126.11619771321615,120.27227884928385,23.25,34.28629596462249 111651,2021-01-14,AMGN,236.5,243.49000549316406,235.67999267578125,221.3458251953125,2594000.0,3.0,2.7185744894938466,221.6604490632921,200.00947128582897,57.49222656607777,217.54375299582117,43.79634722277258,210.2739491780599,208.8314109802246,23.25,34.28629596462249 111652,2021-01-14,AXP,122.6500015258789,124.5,122.08999633789062,119.4439926147461,3404700.0,3.0,1.6052015025877608,120.00575302454564,110.0304522672024,59.52872698009546,106.72808987812125,16.10747614470387,115.72507273356119,109.46446317036947,23.25,34.28629596462249 111653,2021-01-14,BA,208.7899932861328,214.19000244140625,208.2100067138672,209.91000366210938,12446800.0,3.0,-1.364569151042275,225.87664605974408,202.64035375715048,52.66422244745919,-76.25564520827551,4.333840156906481,220.28700002034506,200.4110003153483,23.25,34.28629596462249 111654,2021-01-14,CAT,196.10000610351562,197.91000366210938,195.36000061035156,185.12985229492188,2486600.0,3.0,5.2759408036761215,188.3660072488259,159.03477400117413,66.67150437012373,164.9282811111577,53.11767062877505,171.64120686848958,164.45480524698894,23.25,34.28629596462249 111655,2021-01-14,CRM,218.22999572753906,219.5,215.5500030517578,215.60000610351562,6548000.0,3.0,-4.474983116241191,231.05466216498573,213.48533417290489,42.44839094237423,-129.03805013964055,37.197377750771594,222.52999877929688,236.21899998982747,23.25,34.28629596462249 111656,2021-01-14,CSCO,44.869998931884766,45.599998474121094,44.849998474121094,41.598655700683594,22333500.0,3.0,0.6083322170055112,42.08072993308064,40.13256657570842,60.68242057114404,117.34056818124361,25.631233288517922,40.91203269958496,38.45833117167155,23.25,34.28629596462249 111657,2021-01-14,CVX,93.94000244140625,96.31999969482422,93.79000091552734,85.1518325805664,13950200.0,3.0,1.6659649944690926,84.69230483145753,72.39049851326902,61.778746455224,155.18314281772976,36.32962689598516,79.4191680908203,74.73463719685873,23.25,34.28629596462249 111658,2021-01-14,DIS,177.00999450683594,178.35000610351562,173.39999389648438,173.42999267578125,8951200.0,3.0,5.01592614028641,182.75841854493336,169.60457889159005,61.940643486967915,36.85596224014428,28.897490913112993,170.6699991861979,152.72099952697755,23.25,34.28629596462249 111659,2021-01-14,GS,304.04998779296875,309.4100036621094,303.5400085449219,288.0718994140625,3192200.0,3.0,16.433787844864867,292.78233858281226,212.5697289831057,77.9586071293567,179.11206317192824,83.67205968671449,243.2256861368815,220.61003901163738,23.25,34.28629596462249 111660,2021-01-14,HD,274.5,274.8999938964844,267.6700134277344,251.1317138671875,4641400.0,3.0,0.30373679901657624,258.01322985909883,245.946946227327,48.60059132785955,50.03907206430109,2.6945767400027067,250.84534250895183,253.91209386189777,23.25,34.28629596462249 111661,2021-01-14,HON,208.0399932861328,209.77999877929688,207.17999267578125,197.76417541503906,3661500.0,3.0,0.8971005866451378,202.0486584769172,195.8601351632195,56.74073602951831,-84.03579367734852,2.9067908800374282,199.53189290364583,189.31788075764973,23.25,34.28629596462249 111662,2021-01-14,IBM,122.39006042480469,124.43594360351562,121.94072723388672,107.76144409179688,7848347.0,3.0,1.312859419417677,108.89477685066068,101.82784964470066,57.05059403141804,142.73560228155597,19.91777044735731,105.09240366617838,100.84177856445312,23.25,34.28629596462249 111663,2021-01-14,INTC,58.45000076293945,60.13999938964844,57.84000015258789,54.459354400634766,74680900.0,3.0,1.7279081232670137,52.527132960489354,39.9967806137294,67.76299474611837,319.23004015839354,66.32038434959784,46.31266288757324,44.55818201700846,23.25,34.28629596462249 111664,2021-01-14,JNJ,160.4499969482422,161.9499969482422,159.61000061035156,149.3789825439453,10030800.0,3.0,2.5212399711793125,151.18115604397786,138.91349880221355,62.67626721370999,141.37405279284036,35.080033098741474,143.37221934000652,138.36026407877605,23.25,34.28629596462249 111665,2021-01-14,JPM,140.49000549316406,142.75,140.0,130.56753540039062,18565600.0,3.0,5.446418220782235,132.7333912729938,104.14694472554136,72.13259146905557,192.2240915745519,68.01245977444086,115.96689987182617,108.28191782633463,23.25,34.28629596462249 111666,2021-01-14,KO,50.15999984741211,50.18000030517578,49.220001220703125,45.294105529785156,34303600.0,3.0,-0.6886929171068132,51.3132006976245,44.917678513801285,42.841711786156665,-173.72422005547992,34.076688540572725,48.38486099243164,47.61912905375163,23.25,34.28629596462249 111667,2021-01-14,MCD,212.10000610351562,212.6699981689453,208.0,196.122314453125,3666700.0,3.0,-0.4532481277528859,203.2694274657648,196.49750673833677,45.56809751645659,-80.68259607587949,10.320162232748617,199.1521240234375,201.48989969889323,23.25,34.28629596462249 111668,2021-01-14,MMM,167.27000427246094,167.36000061035156,165.22999572753906,148.20484924316406,2895400.0,3.0,-1.4095442932969604,160.2416302692234,146.41624631769068,46.30871587723936,-162.2889003189486,29.324291158608993,153.55678151448566,151.27349700927735,23.25,34.28629596462249 111669,2021-01-14,MRK,78.64503479003906,79.00763702392578,78.12976837158203,71.82369232177734,11366398.0,3.0,0.6204579482849795,73.9253882176284,68.21333477431496,52.95456812915388,42.80961180211917,19.53162141547559,71.15345637003581,70.023859278361,23.25,34.28629596462249 111670,2021-01-14,MSFT,215.91000366210938,217.4600067138672,212.74000549316406,207.86981201171875,29480800.0,3.0,-0.2276672974126086,221.1108390420632,207.11246418059304,48.253258467606415,-62.56104416247513,16.761030042049605,212.2906056722005,209.92526626586914,23.25,34.28629596462249 111671,2021-01-14,NKE,143.66000366210938,144.89999389648438,140.92999267578125,137.4451904296875,4104000.0,3.0,1.9780861888766026,143.0348344220497,133.64728532892684,57.2552513216989,44.805417787441904,10.794583849792666,136.85904947916666,131.1906665802002,23.25,34.28629596462249 111672,2021-01-14,PG,137.42999267578125,137.64999389648438,135.27999877929688,126.0590591430664,6172800.0,3.0,-0.25764393329551183,130.03479296488888,126.07301724629275,45.93816694887795,-113.72547719456416,21.796102118113335,127.75499877929687,129.04409306844076,23.25,34.28629596462249 111673,2021-01-14,TRV,142.42999267578125,143.1300048828125,141.11000061035156,133.93113708496094,1621900.0,3.0,1.7225974729142024,134.06281308472433,126.87418566405493,60.134042976330015,175.7595116224707,23.217739415505314,129.26478322347006,125.10462125142415,23.25,34.28629596462249 111674,2021-01-14,UNH,356.8500061035156,358.80999755859375,350.4200134277344,337.3837890625,2919900.0,3.0,4.4290635870419806,353.1742053258971,317.0609478723451,54.644080227402014,74.98498333294502,5.310189913581247,333.6587249755859,327.6792317708333,23.25,34.28629596462249 111675,2021-01-14,V,210.57000732421875,211.2100067138672,201.72999572753906,197.97312927246094,12887500.0,3.0,0.0797292198124353,216.24847765687167,198.68603009459315,45.53428649743023,-136.36183909495156,24.052709029352645,206.8122807820638,202.17153142293293,23.25,34.28629596462249 111676,2021-01-14,VZ,56.88999938964844,57.43000030517578,56.65999984741211,48.71092987060547,18341100.0,3.0,-0.4685021531600455,51.004057978807296,48.43654451447884,42.63302601537569,-130.9705390329775,35.226197897669046,50.335624821980794,50.13192590077718,23.25,34.28629596462249 111677,2021-01-14,WBA,49.189998626708984,49.65999984741211,48.56999969482422,43.36051559448242,7422900.0,3.0,1.918485003081841,43.557792933733516,31.14590694114441,68.19917838029191,219.88612360828552,64.26581370919847,37.15828628540039,35.22956921259562,23.25,34.28629596462249 111678,2021-01-14,WMT,147.82000732421875,148.0,146.0399932861328,140.81170654296875,7672400.0,3.0,0.22557370365416318,142.4882456904851,136.80890854535477,53.011069420076815,24.26220180681408,11.396609220309582,140.2557576497396,140.03834686279296,23.25,34.28629596462249 111679,2021-01-15,AAPL,128.77999877929688,130.22000122070312,127.0,125.09813690185547,111598500.0,4.0,1.2379597377323535,133.76736822565678,123.14726647893306,52.69758301591462,-4.035639555710502,6.823948492793236,126.24935709635416,120.43351987202962,24.34000015258789,19.8629455859252 111680,2021-01-15,AMGN,241.17999267578125,246.83999633789062,240.02000427246094,224.85385131835938,2855200.0,4.0,3.3298544586452294,224.08420197121734,199.14739287741548,59.66819049842569,241.55852333838078,49.844320998306856,210.8519053141276,209.07488606770832,24.34000015258789,19.8629455859252 111681,2021-01-15,AXP,122.4800033569336,122.86000061035156,121.70999908447266,117.87108612060547,3948200.0,4.0,1.5746259131016274,120.32754391702926,110.05275088277543,57.49958025750121,66.7020843815973,13.96992224741192,115.73303197224935,109.77599398295085,24.34000015258789,19.8629455859252 111682,2021-01-15,BA,208.9600067138672,209.25,204.1999969482422,204.32000732421875,11103300.0,4.0,-1.8062017574902995,224.2490958252627,202.11290521233497,50.150720957061885,-105.27867415210413,11.327236563133553,219.63600006103516,201.02900034586588,24.34000015258789,19.8629455859252 111683,2021-01-15,CAT,195.66000366210938,195.7100067138672,190.8800048828125,182.52264404296875,3317100.0,4.0,5.163626388993265,189.35281907444883,159.46597822779725,63.87967735565211,113.50398683888322,31.136251300932514,172.28987986246744,164.87145512898763,24.34000015258789,19.8629455859252 111684,2021-01-15,CRM,216.1699981689453,217.8699951171875,212.99000549316406,213.13999938964844,8525600.0,4.0,-4.6483794894890025,231.3989433672054,212.09305339793133,41.417235129293104,-163.89963836252596,41.96771623770599,222.27533213297525,235.50516662597656,24.34000015258789,19.8629455859252 111685,2021-01-15,CSCO,44.959999084472656,45.650001525878906,44.880001068115234,41.856624603271484,30271700.0,4.0,0.602650955001323,42.17834453924963,40.133513065730845,61.69611751699022,126.98007746958604,26.407331524209027,40.97017199198405,38.55883979797363,24.34000015258789,19.8629455859252 111686,2021-01-15,CVX,94.22000122070312,94.30999755859375,91.70999908447266,82.11993408203125,10244600.0,4.0,1.6445828025096603,85.04672921087801,72.33926398370205,57.10656842782005,86.8875635463582,22.69630208779092,79.48515625,75.0534241994222,24.34000015258789,19.8629455859252 111687,2021-01-15,DIS,172.9499969482422,174.19000244140625,170.1699981689453,171.44000244140625,12232500.0,4.0,4.262458532655614,182.87879328334253,169.31620488560276,60.03636629872256,5.840922138529684,15.331798776484721,171.26433258056642,153.4958329518636,24.34000015258789,19.8629455859252 111688,2021-01-15,GS,301.19000244140625,304.8599853515625,296.8800048828125,281.653076171875,3863700.0,4.0,16.33585085116826,295.7009329684747,215.0070489040839,73.40751228724915,139.3326704831034,64.04048335587017,245.20187174479167,222.0776397705078,24.34000015258789,19.8629455859252 111689,2021-01-15,HD,268.6300048828125,276.3900146484375,268.0,257.916748046875,5131700.0,4.0,0.7175546189568252,258.85364210216767,245.66805589587923,53.31061961248436,111.81846698361277,6.740697365532227,250.98541056315105,253.77329076131184,24.34000015258789,19.8629455859252 111690,2021-01-15,HON,207.52999877929688,207.86000061035156,205.1999969482422,195.26141357421875,3887500.0,4.0,0.5728332723863616,202.24583141169938,195.25152729191387,54.46669958433263,-174.1747083472205,11.146844127335113,199.46774444580078,189.84747848510742,24.34000015258789,19.8629455859252 111691,2021-01-15,IBM,122.63862609863281,123.55640411376953,122.05545043945312,107.27682495117188,5131153.0,4.0,1.2837354532469192,109.10687474453044,101.8530510977547,56.22981478423505,109.18751645361641,19.917770447357313,105.19740498860678,101.01860427856445,24.34000015258789,19.8629455859252 111692,2021-01-15,INTC,58.849998474121094,59.650001525878906,57.5,52.924381256103516,50265400.0,4.0,1.9461631694785595,53.49537859214781,39.62230291114809,63.71704533302887,242.38555358856402,62.72640114555369,46.547964096069336,44.62766660054525,24.34000015258789,19.8629455859252 111693,2021-01-15,JNJ,160.3000030517578,161.41000366210938,159.11000061035156,149.0535430908203,7630800.0,4.0,2.51052919638434,151.25997177825946,139.82310469879133,62.07647754585983,120.05648536830554,31.245839917093893,143.74911549886068,138.61980590820312,24.34000015258789,19.8629455859252 111694,2021-01-15,JPM,137.42999267578125,141.64999389648438,137.00999450683594,128.22755432128906,27881000.0,4.0,5.392917202869754,133.76826737617378,104.85390822197076,68.56637891214712,143.53868483108906,50.47718495953912,116.50557810465494,108.88291002909342,24.34000015258789,19.8629455859252 111695,2021-01-15,KO,49.15999984741211,49.18000030517578,48.529998779296875,44.80647659301758,24366800.0,4.0,-0.8138242773644038,51.415941304746724,44.413795786317735,41.50257781093033,-187.33679599526656,39.82119149978999,48.28028182983398,47.60135587056478,24.34000015258789,19.8629455859252 111696,2021-01-15,MCD,207.97000122070312,210.6999969482422,207.4199981689453,197.4486083984375,3593700.0,4.0,-0.5726212535391824,203.20142001522152,196.19960232364565,47.02442515602863,-90.15173052514328,12.597975247794146,199.122336324056,201.23598912556966,24.34000015258789,19.8629455859252 111697,2021-01-15,MMM,165.6300048828125,166.25999450683594,163.3800048828125,147.43894958496094,3550700.0,4.0,-1.5660122864537414,160.1367482357601,145.64299572175943,45.43727479144061,-172.10898560623372,35.73650416678669,153.36975504557293,151.21510569254556,24.34000015258789,19.8629455859252 111698,2021-01-15,MRK,78.09160614013672,79.67557525634766,77.82442474365234,72.88133239746094,10203538.0,4.0,0.6484382221795926,74.12207046105331,68.32695221350724,55.48329324310404,67.07714044751535,25.607694168925455,71.21729736328125,70.10723609924317,24.34000015258789,19.8629455859252 111699,2021-01-15,MSFT,213.52000427246094,214.50999450683594,212.02999877929688,207.50872802734375,31746500.0,4.0,-0.5581745313446049,221.38572747495593,206.19060461732923,48.009316379046616,-87.70432929973633,18.930786610328965,212.20213012695314,209.9018544514974,24.34000015258789,19.8629455859252 111700,2021-01-15,NKE,140.55999755859375,142.3800048828125,139.8800048828125,136.8810272216797,6412400.0,4.0,1.654095317661472,142.86402784749828,134.04960282877124,56.433780634141456,1.9635311005218625,4.3306383083508635,137.03453623453777,131.39312184651692,24.34000015258789,19.8629455859252 111701,2021-01-15,PG,135.25,136.1999969482422,134.66000366210938,125.11221313476562,7757600.0,4.0,-0.45455212166177716,130.30600151873315,125.57066931866918,44.286088088947665,-181.04542455197318,25.63353928869865,127.64422556559245,128.93713709513347,24.34000015258789,19.8629455859252 111702,2021-01-15,TRV,141.83999633789062,144.1199951171875,141.07000732421875,134.79689025878906,1915900.0,4.0,1.8790757697936442,134.77637879173326,126.7064329453273,60.887659696067686,185.59048149148126,27.739706167644652,129.57979634602864,125.51040827433268,24.34000015258789,19.8629455859252 111703,2021-01-15,UNH,349.1199951171875,353.04998779296875,345.739990234375,338.1249084472656,3777000.0,4.0,3.942842680979993,353.337571800748,318.04872885843173,54.961717743267236,37.51229258348823,14.015934084931162,333.818690999349,328.1452301025391,24.34000015258789,19.8629455859252 111704,2021-01-15,V,201.5399932861328,203.25999450683594,200.42999267578125,197.7083282470703,8755000.0,4.0,-0.6376941634107425,216.86295376137508,197.41641025229677,45.353911665631045,-186.02748918975516,27.106140326856256,206.53146006266277,202.2399777730306,24.34000015258789,19.8629455859252 111705,2021-01-15,VZ,56.779998779296875,57.5,56.709999084472656,49.00128173828125,15785300.0,4.0,-0.4620924656965997,50.887927184779585,48.39080892972237,44.49280880199147,-116.03929609699583,33.062910232789115,50.24083086649577,50.14240684509277,24.34000015258789,19.8629455859252 111706,2021-01-15,WBA,48.70000076293945,49.27000045776367,48.43000030517578,43.00884246826172,7451900.0,4.0,2.0346000295554205,44.3567337527058,31.092499493143812,67.0272842422062,180.29734296732363,62.1316635939411,37.424380493164065,35.403501733144125,24.34000015258789,19.8629455859252 111707,2021-01-15,WMT,145.13999938964844,145.89999389648438,143.6699981689453,138.57931518554688,11973500.0,4.0,0.05151889944818322,142.48785622411765,136.73360678857767,49.09881627105194,-78.24070663684998,6.149338357309014,140.08547668457032,140.05853195190429,24.34000015258789,19.8629455859252 111795,2021-01-19,AAPL,127.77999877929688,128.7100067138672,126.94000244140625,125.77706909179688,90757300.0,1.0,1.012349396948622,133.79974626034257,123.02928587466718,53.25478561737316,-13.961277039680208,7.065050531671241,126.40973943074545,120.61655349731446,23.239999771118164,32.5728222054081 111796,2021-01-19,AMGN,246.5,249.0,246.3800048828125,227.4001922607422,2172900.0,1.0,3.973957364824088,226.72557277435857,198.06586704497738,61.16107936250024,247.0718442338793,53.30744141632604,211.5040542602539,209.39309743245443,23.239999771118164,32.5728222054081 111797,2021-01-19,AXP,125.48999786376953,128.05999755859375,124.23999786376953,122.3099594116211,5818500.0,1.0,1.8868243785926353,121.60840085578599,109.56179262565934,61.34614275817189,179.96591858621332,32.2226508182566,115.86363169352214,110.18891143798828,23.239999771118164,32.5728222054081 111798,2021-01-19,BA,206.99000549316406,211.52000427246094,206.52000427246094,210.7100067138672,11947200.0,1.0,-1.6218831729691487,223.092308280982,202.21669287868596,52.81384044468981,-74.16541986226743,6.611195701754785,218.75300038655598,201.8098337809245,23.239999771118164,32.5728222054081 111799,2021-01-19,CAT,194.2899932861328,196.11000061035156,193.44000244140625,182.96578979492188,2361200.0,1.0,5.052136678055746,190.24947845199063,160.06259582779455,64.14367988779202,112.32107395768344,32.067038550919044,172.9295649210612,165.32019322713217,23.239999771118164,32.5728222054081 111800,2021-01-19,CRM,215.35000610351562,217.27999877929688,213.6999969482422,216.75999450683594,7753800.0,1.0,-4.442483823973163,230.97623930581855,211.59975709310723,43.50632831679909,-124.46660349935158,41.96771623770598,222.13499857584637,234.88066660563152,23.239999771118164,32.5728222054081 111801,2021-01-19,CSCO,45.33000183105469,45.630001068115234,44.77000045776367,41.635494232177734,28868800.0,1.0,0.5736919770475382,42.229341894836345,40.14982528045662,60.31711139107621,98.56138357462048,23.379502066146344,41.014238103230795,38.6577953338623,23.239999771118164,32.5728222054081 111802,2021-01-19,CVX,93.5,95.02999877929688,93.29000091552734,84.27794647216797,9574800.0,1.0,1.7812378250878425,85.79290965085796,72.13704335207173,59.369122787526024,115.83334581259103,25.45474960156161,79.62515869140626,75.42004172007243,23.239999771118164,32.5728222054081 111803,2021-01-19,DIS,172.10000610351562,173.7100067138672,171.44000244140625,172.25999450683594,7834700.0,1.0,3.688972354886232,182.93969665035894,169.12630066409417,60.55331438578142,5.571082457286086,15.331798776484732,171.89833221435546,154.25633290608724,23.239999771118164,32.5728222054081 111804,2021-01-19,GS,305.0,306.6000061035156,293.79998779296875,275.2809753417969,6727800.0,1.0,15.564640310104352,296.9152034160757,218.44972425726408,69.25551863796713,117.08789563576266,55.807760128947336,247.0336466471354,223.51845118204753,23.239999771118164,32.5728222054081 111805,2021-01-19,HD,278.0,278.0,273.0199890136719,255.6707305908203,3615800.0,1.0,0.8544241153620078,258.7281260429042,245.7205754341466,51.68864198716161,132.07046718883225,11.014498743315224,251.14294993082683,253.62079010009765,23.239999771118164,32.5728222054081 111806,2021-01-19,HON,208.24000549316406,208.75999450683594,206.4499969482422,196.0103759765625,2656300.0,1.0,0.3719959582978163,202.04733921212562,194.95895198660486,55.02470729858617,-128.10646082278913,6.745067639947981,199.4216079711914,190.39569193522135,23.239999771118164,32.5728222054081 111807,2021-01-19,IBM,123.59464263916016,123.8910140991211,122.45697784423828,107.80322265625,5646308.0,1.0,1.2882799069000157,109.3842467911304,101.86561816858641,56.92614717439488,115.91186668116427,21.859088829118846,105.34808400472005,101.23591219584146,23.239999771118164,32.5728222054081 111808,2021-01-19,INTC,57.939998626708984,58.34000015258789,57.099998474121094,53.301231384277344,35647100.0,1.0,2.1250443336356213,54.45969347769563,39.332640506679375,64.25902795259744,192.84935325212982,58.421232361829,46.76243095397949,44.70236752827962,23.239999771118164,32.5728222054081 111809,2021-01-19,JNJ,162.0,163.0399932861328,161.10000610351562,151.3595428466797,9057600.0,1.0,2.657481940857025,152.09349734493057,139.84131405643663,64.56231920029849,146.29126746985372,37.4344955115468,144.1762227376302,138.92732416788738,23.239999771118164,32.5728222054081 111810,2021-01-19,JPM,139.86000061035156,140.6999969482422,137.82000732421875,127.67261505126953,19843800.0,1.0,5.245274045325715,134.40293906699702,105.99741035927252,67.7446902010173,124.17102937263127,50.47718495953914,117.05024592081706,109.48995768229166,23.239999771118164,32.5728222054081 111811,2021-01-19,KO,48.7400016784668,49.040000915527344,48.2400016784668,44.63166046142578,29114500.0,1.0,-0.9165327635352014,51.44716007622827,43.94463222113501,41.02697760838683,-169.05162545123966,42.08837121536704,48.1493278503418,47.58462479909261,23.239999771118164,32.5728222054081 111812,2021-01-19,MCD,210.67999267578125,211.0,207.8800048828125,196.67735290527344,3331600.0,1.0,-0.721146263184977,203.09473554785876,195.8209230214772,46.27956188956033,-83.04107766840718,11.038576625867877,199.0464594523112,200.95769144694012,23.239999771118164,32.5728222054081 111813,2021-01-19,MMM,167.25999450683594,169.5500030517578,166.8000030517578,150.618408203125,3903200.0,1.0,-1.4171228495982007,159.55382038062768,145.55530284935278,49.51694867446881,-82.50224644292996,15.769101611719114,153.2893046061198,151.23589986165365,23.239999771118164,32.5728222054081 111814,2021-01-19,MRK,79.74236297607422,80.0572509765625,78.8740463256836,72.71525573730469,8467316.0,1.0,0.649722199239207,74.25740231449085,68.4861859423451,55.00304601836489,84.50695211838324,28.88762600937357,71.28658777872721,70.1907356262207,23.239999771118164,32.5728222054081 111815,2021-01-19,MSFT,213.75,216.97999572753906,212.6300048828125,211.20712280273438,30480900.0,1.0,-0.515729339022613,221.32482007813005,205.96071764159652,50.65265141740836,-42.904478430833045,8.420950735722206,212.27369079589843,209.93764902750652,23.239999771118164,32.5728222054081 111816,2021-01-19,NKE,140.99000549316406,141.22000122070312,138.41000366210938,135.47056579589844,6537800.0,1.0,1.268890785534154,142.93697773032628,133.85700878090418,54.41461468387881,-43.158900608744595,4.047235087778568,137.11835174560548,131.55686111450194,23.239999771118164,32.5728222054081 111817,2021-01-19,PG,135.6999969482422,136.36000061035156,133.55999755859375,124.01687622070312,9184900.0,1.0,-0.6910221413422164,130.6575307208162,124.78749796570726,42.45876194830861,-210.20649782470576,31.965158351142502,127.52850189208985,128.80007807413736,23.239999771118164,32.5728222054081 111818,2021-01-19,TRV,143.6300048828125,144.2899932861328,142.0399932861328,135.0509490966797,1616400.0,1.0,2.0005255590347133,135.4444550525047,126.55405492674336,61.11083208051602,189.2532826779488,28.51251753688378,129.87054850260418,125.81304397583008,23.239999771118164,32.5728222054081 111819,2021-01-19,UNH,356.2099914550781,356.9599914550781,351.55999755859375,338.98150634765625,3361300.0,1.0,3.5853002915781644,353.5971721301129,318.8016712536762,55.335716598189954,72.3123785022214,5.36446838616782,333.9714050292969,328.63541615804036,23.239999771118164,32.5728222054081 111820,2021-01-19,V,203.0500030517578,204.1699981689453,200.07000732421875,197.77699279785156,9772000.0,1.0,-1.1870333266895159,217.25958287378052,196.08611109594602,45.411917465565665,-164.7210087880155,23.393933721446682,206.32256062825522,202.2976542154948,23.239999771118164,32.5728222054081 111821,2021-01-19,VZ,57.439998626708984,57.58000183105469,56.97999954223633,48.7194709777832,18821300.0,1.0,-0.4742852502513273,50.7470827161081,48.333156770586235,43.09020489105671,-109.88598825023091,30.512137213766866,50.1259407043457,50.15523204803467,23.239999771118164,32.5728222054081 111822,2021-01-19,WBA,49.27000045776367,49.27000045776367,47.93000030517578,42.33189392089844,5860600.0,1.0,2.0483854222501208,44.9255867065597,31.162800973494015,64.80965626135014,147.15094203635087,54.46989242432409,37.580579376220705,35.56759990056356,23.239999771118164,32.5728222054081 111823,2021-01-19,WMT,144.63999938964844,145.07000732421875,142.6699981689453,137.3817138671875,8041200.0,1.0,-0.18097108251336635,142.51808931397173,136.44372861815717,47.16700851360551,-122.90073981790005,12.37451307298676,139.91409505208333,140.0508015950521,23.239999771118164,32.5728222054081 111824,2021-01-20,AAPL,128.66000366210938,132.49000549316406,128.5500030517578,129.9095916748047,104319500.0,2.0,1.1537123343300948,133.79295111458967,123.56445397574234,56.482574281494784,49.411650096857024,8.82402948933123,126.73050308227539,120.88679796854655,21.579999923706055,24.270180964764087 111825,2021-01-20,AMGN,247.4199981689453,253.35000610351562,246.1199951171875,231.1463623046875,2768200.0,2.0,4.732148906050185,229.99014430540385,196.98764042360008,63.23236348163091,230.98387269439215,59.34983325213381,212.21085357666016,209.78875579833985,21.579999923706055,24.270180964764087 111826,2021-01-20,AXP,127.19000244140625,129.5399932861328,127.06999969482422,124.42323303222656,4090200.0,2.0,2.278502275665602,123.22328636180288,109.08948829640025,62.99559316299981,225.95094456111303,36.332415205109996,116.00313135782878,110.58320070902506,21.579999923706055,24.270180964764087 111827,2021-01-20,BA,213.24000549316406,215.58999633789062,211.2100067138672,211.4499969482422,9727000.0,2.0,-1.3999604664230674,222.1354050035761,202.3435958509161,53.113911566510474,-46.92462471791786,1.3946496198246918,218.0443333943685,202.51616694132488,21.579999923706055,24.270180964764087 111828,2021-01-20,CAT,192.66000366210938,193.89999389648438,190.4199981689453,181.34410095214844,2501100.0,2.0,4.777847490540978,190.84424584813797,160.6310623794011,62.41664509067979,79.96737084361803,19.07713218213911,173.27823232014973,165.70679244995117,21.579999923706055,24.270180964764087 111829,2021-01-20,CRM,221.99000549316406,224.63999938964844,219.97000122070312,223.44000244140625,9857700.0,2.0,-3.6976648339996245,230.40125846579366,211.7757389096946,47.10696022041655,11.477619427876558,13.6161435961197,222.05433197021483,234.44350001017253,21.579999923706055,24.270180964764087 111830,2021-01-20,CSCO,45.33000183105469,45.5,45.13999938964844,41.773712158203125,16499400.0,2.0,0.5554914502191295,42.26390978394297,40.13972447814199,60.882463595423324,111.37710362899672,23.379502066146344,41.05468610127767,38.762710380554196,21.579999923706055,24.270180964764087 111831,2021-01-20,CVX,95.0,95.55999755859375,94.30000305175781,85.05374145507812,8735400.0,2.0,1.929891498677975,86.64816889616023,72.01211476472844,60.15082943659662,129.2317654107352,27.490683161831093,79.68757985432943,75.76253312428793,21.579999923706055,24.270180964764087 111832,2021-01-20,DIS,175.22000122070312,177.8800048828125,173.0,173.63999938964844,9809200.0,2.0,3.307706111047594,182.91319191966647,169.22780539478663,61.4221042155428,26.939030259982435,26.710678403744275,172.54833221435547,155.02433293660482,21.579999923706055,24.270180964764087 111833,2021-01-20,GS,295.82000732421875,297.45001220703125,287.4800109863281,271.7908020019531,4792600.0,2.0,14.504622322786417,296.76321030490385,223.12485274441258,67.10492583028628,86.9957986509456,40.356911675453446,248.620893351237,224.8624725341797,21.579999923706055,24.270180964764087 111834,2021-01-20,HD,273.25,277.2099914550781,271.5,256.7095031738281,3498400.0,2.0,1.0347860736930272,259.2040406588597,245.6049666043239,52.381803875522145,114.28066884476617,6.107127118717188,251.4645772298177,253.5375712076823,21.579999923706055,24.270180964764087 111835,2021-01-20,HON,207.9199981689453,208.6699981689453,206.6699981689453,197.26174926757812,2452400.0,2.0,0.3102301661066065,201.9836600979213,194.83682024875839,55.95760099949082,-99.41725800177782,6.745067639947985,199.276247660319,190.90217030843098,21.579999923706055,24.270180964764087 111836,2021-01-20,IBM,123.99617767333984,125.2963638305664,122.90631103515625,108.68891906738281,5856240.0,2.0,1.3478129685488085,109.79299141519058,101.81031363852034,58.08675021170094,138.5055134777967,29.528839537535834,105.42829742431641,101.45837313334147,21.579999923706055,24.270180964764087 111837,2021-01-20,INTC,58.2400016784668,59.220001220703125,58.09000015258789,53.92625045776367,28701300.0,2.0,2.290835435818721,55.4262121048094,39.39648419951188,65.15214148254078,187.63872163300033,60.85666031649516,46.96709391276042,44.781402015686034,21.579999923706055,24.270180964764087 111838,2021-01-20,JNJ,163.1999969482422,164.13999938964844,161.8000030517578,150.98760986328125,6839900.0,2.0,2.7126612953624374,152.7488800176228,139.91771391548264,63.8638478976366,142.0960275232224,41.249399351822056,144.55156809488932,139.21094385782877,21.579999923706055,24.270180964764087 111839,2021-01-20,JPM,137.82000732421875,138.1699981689453,135.44000244140625,125.75808715820312,16028800.0,2.0,4.91709813218678,134.4593308051553,107.5819190422568,64.96611289170158,90.42105731021532,37.43084868027196,117.49742584228515,110.01137720743814,21.579999923706055,24.270180964764087 111840,2021-01-20,KO,48.540000915527344,48.81999969482422,48.310001373291016,44.7880744934082,23115800.0,2.0,-0.974080084752643,51.33364351120834,43.59260236891862,41.645927641227345,-147.95255524724254,42.08837121536704,47.99077224731445,47.56000239054362,21.579999923706055,24.270180964764087 111841,2021-01-20,MCD,210.14999389648438,214.41000366210938,209.6300048828125,200.9477996826172,4077700.0,2.0,-0.4886313994648219,202.84798914332484,195.93127873997597,50.7481838150498,30.23763170101049,4.955098142321054,199.13707377115887,200.73560689290363,21.579999923706055,24.270180964764087 111842,2021-01-20,MMM,169.0399932861328,170.5800018310547,168.42999267578125,151.5980224609375,2672300.0,2.0,-1.206176166542889,158.9473322256784,145.60961510098178,50.69203996493871,-50.34220026303351,10.33721957857794,153.22280527750652,151.25035807291667,21.579999923706055,24.270180964764087 111843,2021-01-20,MRK,79.43701934814453,79.72328186035156,78.50190734863281,72.07717895507812,11097901.0,2.0,0.5924232106126937,74.26344738486134,68.73624743935741,53.17373562708068,55.80064301825626,23.225098880785076,71.32044423421225,70.24712320963542,21.579999923706055,24.270180964764087 111844,2021-01-20,MSFT,217.6999969482422,225.7899932861328,217.2899932861328,218.91612243652344,37777300.0,2.0,0.13836563246096034,221.9553094257555,205.8913275371351,55.528158714684714,92.77532457877527,18.903247247885233,212.5983133951823,210.1004674275716,21.579999923706055,24.270180964764087 111845,2021-01-20,NKE,140.3800048828125,143.2100067138672,140.00999450683594,138.90426635742188,4654400.0,2.0,1.2265455041823543,142.58786045788543,134.74306910754427,58.18264104228268,25.960684896935906,6.784775019269801,137.3002507527669,131.7682824452718,21.579999923706055,24.270180964764087 111846,2021-01-20,PG,132.52999877929688,133.8000030517578,131.25999450683594,122.46663665771484,12506600.0,2.0,-0.9920816131667749,131.07912221582444,123.70590662328688,40.03987374938336,-302.19660014387273,42.84218719510739,127.35708109537761,128.652792485555,21.579999923706055,24.270180964764087 111847,2021-01-20,TRV,143.27999877929688,145.5500030517578,142.6699981689453,136.47198486328125,1929600.0,2.0,2.1862394942768617,136.3575696043726,126.22063245251219,62.3537496725887,203.573322543527,34.09687430015213,130.1753143310547,126.12159627278646,21.579999923706055,24.270180964764087 111848,2021-01-20,UNH,351.8800048828125,352.0799865722656,345.8299865722656,337.6821594238281,3036800.0,2.0,3.1606647584756047,353.4836578928162,320.1144591726135,54.62394138282271,30.10905001658644,15.41852614089289,334.0018819173177,329.05695190429685,21.579999923706055,24.270180964764087 111849,2021-01-20,V,203.02999877929688,207.19000244140625,202.22999572753906,202.0432586669922,12675700.0,2.0,-1.2635709114728968,217.19436188487973,195.63154143543275,48.8983844824387,-95.2811819524649,11.809557587334595,206.10450897216796,202.43361638387043,21.579999923706055,24.270180964764087 111850,2021-01-20,VZ,57.0099983215332,57.38999938964844,56.65999984741211,48.89881134033203,19923100.0,2.0,-0.4641266878586734,50.426225662808335,48.43542900027761,44.247262928602126,-113.13916374311515,35.77623436550097,50.02237968444824,50.162878545125324,21.579999923706055,24.270180964764087 111851,2021-01-20,WBA,47.959999084472656,48.16999816894531,47.060001373291016,42.27914047241211,5731800.0,2.0,2.0316342676758268,45.41207764834161,31.326893680393738,64.63725579742682,114.91103657942092,41.989454096326824,37.71772944132487,35.72908124923706,21.579999923706055,24.270180964764087 111852,2021-01-20,WMT,143.58999633789062,145.66000366210938,142.88999938964844,139.4128875732422,7925200.0,2.0,-0.1990280538519471,142.49252890802194,136.427133567564,50.57866586331209,-69.20973164109338,7.86222724644394,139.8228307088216,140.09044748942057,21.579999923706055,24.270180964764087 111853,2021-01-21,AAPL,133.8000030517578,139.6699981689453,133.58999633789062,134.67189025878906,120150900.0,3.0,1.6312175160798006,134.7280191918203,123.47951254646097,59.79236903863531,162.25650205673188,29.93649387769587,127.16081288655599,121.24803746541342,21.31999969482422,29.23713178154045 111854,2021-01-21,AMGN,252.0,252.72999572753906,249.52000427246094,230.84410095214844,2215900.0,3.0,5.248133978249285,232.63270697345055,196.6092775846549,62.9521419988887,202.4218832173504,59.34983325213381,212.9918446858724,210.19180908203126,21.31999969482422,29.23713178154045 111855,2021-01-21,AXP,128.2899932861328,128.88999938964844,126.0999984741211,122.96612548828125,3654900.0,3.0,2.4431700858135628,124.10234140424343,109.31307912798313,61.13481684354791,183.571741817317,30.776721358258314,116.12931900024414,111.01426620483399,21.31999969482422,29.23713178154045 111856,2021-01-21,BA,211.72000122070312,211.92999267578125,206.33999633789062,207.41000366210938,11091300.0,3.0,-1.5324141013115025,221.1746636145166,202.11433785032716,51.2724135995605,-77.83993927708906,7.4909851212672,217.0190002441406,203.1836669921875,21.31999969482422,29.23713178154045 111857,2021-01-21,CAT,192.35000610351562,193.72000122070312,190.0500030517578,181.20269775390625,1951200.0,3.0,4.497220122793067,191.29136305838463,161.4080677887833,62.26542512520415,71.08396166419703,17.562757030391985,173.73160196940105,166.0916603088379,21.31999969482422,29.23713178154045 111858,2021-01-21,CRM,223.69000244140625,224.74000549316406,220.82000732421875,222.1699981689453,6785900.0,3.0,-3.1732894438291908,229.85582234713866,211.89117472317383,46.52377656283625,13.688700232718718,13.287532648376422,221.8699986775716,233.97099990844725,21.31999969482422,29.23713178154045 111859,2021-01-21,CSCO,45.20000076293945,45.2400016784668,44.720001220703125,41.561798095703125,17488400.0,3.0,0.5179965658069179,42.29910491498003,40.15898453204145,59.53715307693002,55.14491264180368,11.705654988465392,41.08898417154948,38.86409352620443,21.31999969482422,29.23713178154045 111860,2021-01-21,CVX,93.86000061035156,94.66000366210938,91.22000122070312,82.04859161376953,10393100.0,3.0,1.7846379336806564,86.904059537067,72.28413092313808,55.84539117304616,71.80136238223555,8.997926280227633,79.72473500569662,76.06709550221761,21.31999969482422,29.23713178154045 111861,2021-01-21,DIS,173.24000549316406,175.0,171.02000427246094,171.27999877929688,8416400.0,3.0,2.783036428455972,182.84947623039068,169.3505207178515,59.11863018074478,-12.480062787206425,18.61922849755004,173.13499908447267,155.7398328145345,21.31999969482422,29.23713178154045 111862,2021-01-21,GS,290.45001220703125,292.739990234375,288.5299987792969,270.7615966796875,2516000.0,3.0,13.426727209319097,297.38503389329674,225.53374204664462,66.47521403126419,75.0555485155951,40.356911675453446,250.20907745361328,226.1949244181315,21.31999969482422,29.23713178154045 111863,2021-01-21,HD,276.2200012207031,280.70001220703125,275.6700134277344,261.1548156738281,4397900.0,3.0,1.5189146897792511,260.6205011483141,244.9428090933852,55.22573436480932,182.3697417657583,15.297186881596438,251.97649485270182,253.49989624023436,21.31999969482422,29.23713178154045 111864,2021-01-21,HON,206.86000061035156,207.80999755859375,205.10000610351562,194.5598907470703,2705100.0,3.0,0.04276990373844569,202.05889227550009,194.24681603748817,53.47990636726025,-152.9722158062063,13.568285867987012,199.09075368245442,191.38422012329102,21.31999969482422,29.23713178154045 111865,2021-01-21,IBM,124.397705078125,126.42447662353516,124.3307876586914,110.00074005126953,13116003.0,3.0,1.4837426768908273,110.34241957436154,101.95105500449588,59.74849766895691,167.26974597820606,35.00312056445011,105.62186762491862,101.69940299987793,21.31999969482422,29.23713178154045 111866,2021-01-21,INTC,59.040000915527344,63.95000076293945,58.220001220703125,57.40980911254883,86519500.0,3.0,2.6725130816621956,56.99032002944341,39.31220034103998,69.54062445644486,214.14175363208113,70.71307630801982,47.34271799723307,45.005183919270834,21.31999969482422,29.23713178154045 111867,2021-01-21,JNJ,161.32000732421875,162.47999572753906,160.05999755859375,150.3832244873047,6818000.0,3.0,2.676766385904301,153.09991180820822,140.3765759237254,62.72315212851001,108.31965205426334,28.047429692936227,144.94706064860026,139.48202743530274,21.31999969482422,29.23713178154045 111868,2021-01-21,JPM,135.69000244140625,136.16000366210938,134.32000732421875,124.70368957519531,13411700.0,3.0,4.519833457069467,134.6241434465488,108.54209571971096,63.482678221862955,69.87447702323712,31.687509409865793,117.92353922526041,110.50099016825358,21.31999969482422,29.23713178154045 111869,2021-01-21,KO,48.779998779296875,49.09000015258789,48.459999084472656,45.03648376464844,19702500.0,3.0,-0.9882502653824403,51.2631812450976,43.3079239489942,42.63508168327988,-123.53782059234261,36.612768972072715,47.86687189737956,47.54195448557536,21.31999969482422,29.23713178154045 111870,2021-01-21,MCD,214.05999755859375,215.9600067138672,213.32000732421875,200.8537139892578,2674900.0,3.0,-0.30839859688123283,202.99309139154707,195.96113224126543,50.65215412681778,88.35622804670524,11.171888296675899,199.28255818684895,200.51881154378256,21.31999969482422,29.23713178154045 111871,2021-01-21,MMM,170.22000122070312,171.49000549316406,169.38999938964844,151.9988250732422,2688200.0,3.0,-0.9951860934633316,158.43052473592408,145.68201188516966,51.173083093828495,-32.84472107874779,5.655350268677133,153.23824310302734,151.2848882039388,21.31999969482422,29.23713178154045 111872,2021-01-21,MRK,78.06298065185547,78.53053283691406,77.25190734863281,70.95835876464844,9043716.0,3.0,0.4515289654651866,74.16266821915175,69.00222969954942,50.148434230541,-7.297878498645708,6.435039024065343,71.30052897135417,70.27590243021648,21.31999969482422,29.23713178154045 111873,2021-01-21,MSFT,224.6999969482422,226.3000030517578,222.4199981689453,219.53089904785156,30709400.0,3.0,0.6982983952681536,222.33426704031177,205.74461784738355,55.88770779465759,123.22729110564188,20.148573917024308,212.94570719401042,210.2517957051595,21.31999969482422,29.23713178154045 111874,2021-01-21,NKE,142.41000366210938,143.80999755859375,141.1300048828125,137.74673461914062,4011200.0,3.0,1.087052560990486,142.43119019471578,134.66531249083107,56.5524683548039,28.848978467043516,9.810898309956857,137.39298400878906,131.96089719136555,21.31999969482422,29.23713178154045 111875,2021-01-21,PG,130.64999389648438,131.99000549316406,130.50999450683594,122.34617614746094,8761600.0,3.0,-1.2262580307912856,131.44455203639194,122.80952663792448,39.8573472190023,-286.58885249660153,45.85935111414987,127.17514775594076,128.4891106923421,21.31999969482422,29.23713178154045 111876,2021-01-21,TRV,148.1300048828125,152.2899932861328,147.10000610351562,139.9539031982422,2835300.0,3.0,2.5845873221782654,138.1195246979606,125.45337645560384,65.17500009247325,309.711454914671,54.44512450174802,130.6665921529134,126.49082984924317,21.31999969482422,29.23713178154045 111877,2021-01-21,UNH,350.80999755859375,360.8900146484375,350.739990234375,341.6861267089844,3749800.0,3.0,3.1113589275561253,353.28334601187004,322.1358159754347,56.41125333357917,86.28172428746497,1.738972879745211,334.2309580485026,329.4673787434896,21.31999969482422,29.23713178154045 111878,2021-01-21,V,206.0500030517578,207.1699981689453,204.75,201.1900177001953,6513500.0,3.0,-1.3772013936377334,217.2413972877168,195.20496043933397,48.260667351190754,-79.51026072940714,11.809557587334607,205.85899709065754,202.5550318400065,21.31999969482422,29.23713178154045 111879,2021-01-21,VZ,57.189998626708984,57.5099983215332,57.04999923706055,48.9073486328125,13601500.0,3.0,-0.4501974696282858,50.30240031151631,48.42348164649151,44.303028361446536,-97.44753020061106,31.774593238650965,49.92473627726237,50.16179555257161,21.31999969482422,29.23713178154045 111880,2021-01-21,WBA,47.790000915527344,47.900001525878906,46.70000076293945,41.382389068603516,5624400.0,3.0,1.9238218919343097,45.70331126275731,31.59832753118801,61.748762031569335,92.6531957598241,37.09008396219489,37.85370724995931,35.86794188817342,21.31999969482422,29.23713178154045 111881,2021-01-21,WMT,145.36000061035156,145.72999572753906,144.2100067138672,138.78054809570312,4775300.0,3.0,-0.2613501628940753,142.44749916403902,136.36485740334382,49.5482442459906,-52.013157507459375,7.31577084505797,139.73594462076824,140.114781443278,21.31999969482422,29.23713178154045 111882,2021-01-22,AAPL,136.27999877929688,139.85000610351562,135.02000427246094,136.8365478515625,114459400.0,4.0,2.1594211272322354,136.06073273567574,122.85425139518361,61.180664206605826,174.02123618620524,30.368604534972526,127.64261525472006,121.6451909383138,21.90999984741211,103.09219556058339 111883,2021-01-22,AMGN,252.25999450683594,255.22999572753906,250.55999755859375,232.19053649902344,1866600.0,4.0,5.699995956181624,234.7834054100623,197.4362952124963,63.6935746496165,188.0283898216135,62.533866696099004,213.74169260660807,210.651722462972,21.90999984741211,103.09219556058339 111884,2021-01-22,AXP,125.73999786376953,127.05999755859375,124.87999725341797,121.72132873535156,2954800.0,4.0,2.4450409073673995,124.3227618700419,110.24968304572958,59.57952765285153,137.91789093490263,23.98381166429249,116.2274762471517,111.49029426574707,21.90999984741211,103.09219556058339 111885,2021-01-22,BA,205.5500030517578,206.6999969482422,204.27000427246094,205.83999633789062,7514600.0,4.0,-1.7439676576283318,220.24063493163922,201.75436628906388,50.567591491063105,-99.99391949353624,11.033427287135702,215.99466654459636,203.93383356730143,21.90999984741211,103.09219556058339 111886,2021-01-22,CAT,190.85000610351562,192.82000732421875,189.30999755859375,180.96701049804688,2027000.0,4.0,4.207303741636622,191.29344862184368,162.94228288450395,62.00639794337336,59.80128475083451,14.450848857756052,174.1730509440104,166.5568489074707,21.90999984741211,103.09219556058339 111887,2021-01-22,CRM,224.89999389648438,227.7899932861328,223.75,225.77000427246094,10186100.0,4.0,-2.439111207445677,228.5472489433797,212.65974873728436,48.397112150832704,85.4210608905772,3.5258213516905514,221.80033213297526,233.70083338419596,21.90999984741211,103.09219556058339 111888,2021-01-22,CSCO,44.75,44.88999938964844,44.22999954223633,41.24854278564453,14643400.0,4.0,0.45772810951567067,42.303855490520164,40.19472963826402,57.59113062804895,-15.368419272527957,0.08445641751483163,41.11223106384277,38.97777277628581,21.90999984741211,103.09219556058339 111889,2021-01-22,CVX,90.4000015258789,92.02999877929688,89.83000183105469,81.79891967773438,7810600.0,4.0,1.6305806792134803,86.9929870534587,72.85241318457841,55.503941715886135,38.94281060771388,1.8694838224593895,79.73038253784179,76.39137070973715,21.90999984741211,103.09219556058339 111890,2021-01-22,DIS,174.0,175.25,171.88999938964844,172.77999877929688,9517200.0,4.0,2.4599130426253737,182.6272924687368,169.80570466261082,60.10243163186585,-11.068653008258243,19.3146486623326,173.77033233642578,156.55183283487955,21.90999984741211,103.09219556058339 111891,2021-01-22,GS,286.69000244140625,290.5899963378906,285.5,270.7803039550781,2568800.0,4.0,12.43070367276681,297.0034397069939,229.59261284427558,66.48112840266245,64.01696973824316,33.12461908579651,251.7857208251953,227.58817774454752,21.90999984741211,103.09219556058339 111892,2021-01-22,HD,279.260009765625,285.0799865722656,277.8699951171875,265.7874755859375,4501900.0,4.0,2.250465083521874,263.1950623862173,243.6747282631968,57.93421898590452,233.52773085675778,25.128459363412208,252.67153574625652,253.64740447998048,21.90999984741211,103.09219556058339 111893,2021-01-22,HON,204.25999450683594,204.4600067138672,201.38999938964844,191.73483276367188,3502700.0,4.0,-0.39262689199188117,202.72070134059138,193.04558741673284,51.03563062847694,-243.80081846294664,27.05101049497211,198.7804387410482,191.90363566080728,21.90999984741211,103.09219556058339 111894,2021-01-22,IBM,115.3919677734375,115.3919677734375,112.1988525390625,99.10511016845703,39814421.0,4.0,0.7041645069983531,111.04981365704973,100.82588672136825,44.56664808972096,-230.69242964035266,28.68340185114478,105.42412033081055,101.81072680155437,21.90999984741211,103.09219556058339 111895,2021-01-22,INTC,58.849998474121094,59.619998931884766,56.650001525878906,52.07876968383789,85729300.0,4.0,2.5158241821647565,57.207931524709196,40.058772271677526,57.98117036781677,117.69474840738911,56.71187736185619,47.525628026326494,45.16262365976969,21.90999984741211,103.09219556058339 111896,2021-01-22,JNJ,162.36000061035156,165.16000366210938,161.8699951171875,152.0755157470703,8137000.0,4.0,2.7531367267271776,153.62020615825907,140.86329756488544,64.556864860142,136.05974969427547,37.64330059497851,145.3189961751302,139.80086237589518,21.90999984741211,103.09219556058339 111897,2021-01-22,JPM,132.69000244140625,134.39999389648438,132.1999969482422,123.74181365966797,12933200.0,4.0,4.080347288635551,134.39369481964525,109.97398096160475,62.14357008964014,49.66684591441252,21.420198028868004,118.3139170328776,111.01390495300294,21.90999984741211,103.09219556058339 111898,2021-01-22,KO,48.810001373291016,48.939998626708984,48.4900016784668,44.6132698059082,15400300.0,4.0,-1.021850805144247,51.19158129081013,42.986663109214284,41.39830646308981,-117.68686236536924,36.61276897207273,47.72303733825684,47.52780787150065,21.90999984741211,103.09219556058339 111899,2021-01-22,MCD,212.50999450683594,214.13999938964844,211.1699981689453,200.712646484375,2196400.0,4.0,-0.174929294997213,203.10381736956083,195.9877399424509,50.50392389478357,32.86358821515786,1.343037333239754,199.43901723225912,200.36886088053384,21.90999984741211,103.09219556058339 111900,2021-01-22,MMM,170.1999969482422,170.1999969482422,167.24000549316406,150.54713439941406,2349300.0,4.0,-0.9343437128264895,157.9734013532665,145.62792921313977,49.36847262839668,-65.66801099644222,14.787221143068372,153.13671417236327,151.34878946940105,21.90999984741211,103.09219556058339 111901,2021-01-22,MRK,77.18511199951172,77.70037841796875,77.06106567382812,70.78352355957031,9436926.0,4.0,0.32204913919848366,74.05641759664903,69.24483820169081,49.69140434951769,-26.935894022459845,4.11970893035571,71.25541763305664,70.31607704162597,21.90999984741211,103.09219556058339 111902,2021-01-22,MSFT,227.0800018310547,230.07000732421875,225.8000030517578,220.48719787597656,30172700.0,4.0,1.2053202852351035,222.69780865503606,205.57721881078425,56.454232126847984,156.7951321797489,28.789333487831748,213.26903025309244,210.5188227335612,21.90999984741211,103.09219556058339 111903,2021-01-22,NKE,141.08999633789062,141.8800048828125,139.30999755859375,135.5484161376953,4150500.0,4.0,0.7900107173944946,142.50552090495154,134.28944369465785,53.60192803956875,-41.52361866358377,0.6476219222109209,137.40044301350912,132.143084081014,21.90999984741211,103.09219556058339 111904,2021-01-22,PG,131.02000427246094,131.47000122070312,129.99000549316406,121.4029769897461,7202800.0,4.0,-1.4709960910180229,131.880196032331,121.83865391273736,38.438039734283684,-262.450115095478,47.89769222729151,126.95032552083333,128.3264180501302,21.90999984741211,103.09219556058339 111905,2021-01-22,TRV,146.83999633789062,147.97000122070312,144.4499969482422,137.24362182617188,1237900.0,4.0,2.65102443034408,138.79927437829375,125.65445410681369,61.46586247490627,188.61003902656816,36.70497849581749,131.0251345316569,126.88393694559733,21.90999984741211,103.09219556058339 111906,2021-01-22,UNH,353.30999755859375,354.6199951171875,347.5400085449219,334.5155334472656,2585100.0,4.0,2.4652587835640816,352.24531754936476,324.3808146527837,52.57472488472109,28.74393197158614,3.8127751869919213,334.22101440429685,329.87881622314455,21.90999984741211,103.09219556058339 111907,2021-01-22,V,203.99000549316406,205.3300018310547,201.8000030517578,198.1300811767578,7316200.0,4.0,-1.6946310223472096,217.48421577126922,194.5874990114456,46.033408562001625,-118.04629613127786,20.174481414949796,205.50756276448567,202.70607426961263,21.90999984741211,103.09219556058339 111908,2021-01-22,VZ,57.16999816894531,57.689998626708984,56.7599983215332,49.078147888183594,16364500.0,4.0,-0.4205287971432128,50.24399433054862,48.405441475725794,45.43261894765055,-91.34757186674673,36.60160467996078,49.829969787597655,50.16567153930664,21.90999984741211,103.09219556058339 111909,2021-01-22,WBA,46.83000183105469,47.459999084472656,46.13999938964844,41.71647262573242,4679500.0,4.0,1.8440801503472883,45.90880069113381,32.11199665688864,62.3963881839646,80.09226702644169,29.651160014028882,38.01371561686198,36.02438961664836,21.90999984741211,103.09219556058339 111910,2021-01-22,WMT,145.60000610351562,147.33999633789062,145.1199951171875,140.1985321044922,6406500.0,4.0,-0.19408414320437828,142.50985768486464,136.5065775568346,51.82498581368678,26.856167004237744,4.5720598337934915,139.6536865234375,140.18963673909505,21.90999984741211,103.09219556058339 111969,2021-01-25,AAPL,143.07000732421875,145.08999633789062,136.5399932861328,140.6247100830078,157611700.0,0.0,2.8508366572563375,138.31166916226903,121.78010329866845,63.46443132615585,223.55926458863385,41.58016279888631,128.33596445719402,122.08010559082031,23.190000534057617,19.837007508372153 111970,2021-01-25,AMGN,252.0500030517578,257.1099853515625,251.85000610351562,235.48794555664062,1830700.0,0.0,6.252102832876631,237.3614992954072,197.98705111963187,65.44553123184022,180.03940743165356,64.75315958284162,214.57367146809895,211.1882751464844,23.190000534057617,19.837007508372153 111971,2021-01-25,AXP,124.23999786376953,125.0,120.31999969482422,116.90612030029297,6156700.0,0.0,2.034523745305293,124.17411020941978,110.84305440239663,54.07455238100856,40.87696304954517,2.6750439919752416,116.22378387451172,111.91732088724773,23.190000534057617,19.837007508372153 111972,2021-01-25,BA,203.27000427246094,203.8000030517578,199.3000030517578,203.36000061035156,14276200.0,0.0,-2.0876748876218016,219.0692795845244,201.29272145307328,49.456645556453964,-124.72918822516931,18.994719309630888,215.03799997965496,204.73583348592123,23.190000534057617,19.837007508372153 111973,2021-01-25,CAT,190.55999755859375,191.3699951171875,186.97000122070312,176.62997436523438,3837100.0,0.0,3.586240404020373,190.996171616048,164.16959529069027,57.456343779780845,30.267071316772135,5.051392129553696,174.43148091634114,167.0324399312337,23.190000534057617,19.837007508372153 111974,2021-01-25,CRM,229.69000244140625,230.3000030517578,221.32000732421875,225.9199981689453,8213500.0,0.0,-1.8241388742923448,228.22338638582525,212.8326118441552,48.474909933795374,82.70119775737706,3.768768695557349,221.97866516113282,233.29449996948242,23.190000534057617,19.837007508372153 111975,2021-01-25,CSCO,45.040000915527344,45.16999816894531,44.709999084472656,41.48809051513672,16581300.0,0.0,0.4244021793379602,42.30320489521528,40.288162063402886,58.66005397144671,41.8412600179019,5.977290207025353,41.133714548746745,39.10763003031413,23.190000534057617,19.837007508372153 111976,2021-01-25,CVX,90.62000274658203,91.02999877929688,89.33000183105469,81.05878448486328,7689400.0,0.0,1.4322563114194082,87.0426652305366,73.26733003923879,54.482391234545254,22.080021970147563,0.6294412548796865,79.744056447347,76.72425498962403,23.190000534057617,19.837007508372153 111977,2021-01-25,DIS,171.88999938964844,173.11000061035156,168.77000427246094,171.88999938964844,7833700.0,0.0,2.1077233953773202,182.72994780882252,169.53704895631418,59.227593284568286,-64.10396672198408,7.10475628868506,174.35233256022136,157.3614995320638,23.190000534057617,19.837007508372153 111978,2021-01-25,GS,285.5299987792969,286.3500061035156,277.5,264.838623046875,4575000.0,0.0,11.0347026680015,296.406722199004,232.67733389230463,62.83869374440147,40.174967594260146,16.2224161047237,253.04017283121746,228.96708984375,23.190000534057617,19.837007508372153 111979,2021-01-25,HD,283.8500061035156,285.7699890136719,281.4200134277344,266.7982177734375,4025900.0,0.0,2.878599782083512,265.5742085275899,242.72465927026164,58.50081137789635,231.32888179231483,26.56383199180109,253.27985280354818,253.79934844970703,23.190000534057617,19.837007508372153 111980,2021-01-25,HON,201.33999633789062,202.55999755859375,200.10000610351562,191.37460327148438,4737700.0,0.0,-0.7580116129011003,203.10169646063142,191.8948108025522,50.72978817813869,-248.74749620495413,31.04882518116789,198.45274353027344,192.47083231608073,23.190000534057617,19.837007508372153 111981,2021-01-25,IBM,113.53728485107422,114.2829818725586,112.28489685058594,99.08003997802734,14315974.0,0.0,0.08335932158394144,111.59774147202246,99.83344520400293,44.53970957649254,-216.98099169976288,28.683401851144772,105.19545720418294,101.94441935221354,23.190000534057617,19.837007508372153 111982,2021-01-25,INTC,56.380001068115234,56.5,54.060001373291016,50.95740509033203,61968500.0,0.0,2.274938277012005,57.2146291108677,40.86735598129538,55.957160577790766,65.45628921011966,36.91035214409769,47.6901549021403,45.317799186706544,23.190000534057617,19.837007508372153 111983,2021-01-25,JNJ,165.00999450683594,166.08999633789062,163.66000366210938,154.3350372314453,9924400.0,0.0,2.96184298992344,154.37530127850226,141.41369866046256,66.81183103638867,151.66712006354038,40.58269702997701,145.71820780436198,140.16997578938802,23.190000534057617,19.837007508372153 111984,2021-01-25,JPM,132.13999938964844,133.1699981689453,130.05999755859375,122.19725036621094,14212800.0,0.0,3.5663078080353614,134.26394590405417,110.83849397631694,60.039747191590784,30.547049177861094,11.99780892826334,118.68188832600912,111.53030904134114,23.190000534057617,19.837007508372153 111985,2021-01-25,KO,48.41999816894531,48.84000015258789,48.2400016784668,44.88008117675781,16604200.0,0.0,-1.0152468929793699,51.020487537769355,42.76213499030682,42.48638919403835,-108.17769680591798,39.09602718152234,47.58349609375,47.51658655802409,23.190000534057617,19.837007508372153 111986,2021-01-25,MCD,212.22000122070312,214.0500030517578,210.55999755859375,200.67503356933594,2615300.0,0.0,-0.07136629335332145,203.20080135370992,196.0149213025401,50.463190853090815,18.716556486481835,1.303411875630922,199.5848164876302,200.23854293823243,23.190000534057617,19.837007508372153 111987,2021-01-25,MMM,168.8800048828125,172.49000549316406,168.22999572753906,151.7494659423828,3353100.0,0.0,-0.7801149016311513,157.631977522994,145.64873841938882,50.85341183194786,-29.984987549422836,3.392703419569502,152.99125061035156,151.50822270711262,23.190000534057617,19.837007508372153 111988,2021-01-25,MRK,77.01335906982422,77.47137451171875,76.39312744140625,70.93212890625,9957677.0,0.0,0.22878931277938364,73.96835552207894,69.45439762123162,50.09134165639025,-38.26042531517576,3.716515596684379,71.20687611897786,70.37101453145345,23.190000534057617,19.837007508372153 111989,2021-01-25,MSFT,229.1199951171875,229.77999877929688,224.22000122070312,223.98065185546875,33152100.0,0.0,1.8675039035420866,224.16789749522405,204.93755447010795,58.469845134011386,151.38520657521676,22.834507473568397,213.84574127197266,210.79265263875325,23.190000534057617,19.837007508372153 111990,2021-01-25,NKE,138.99000549316406,139.17999267578125,134.74000549316406,133.7974853515625,5998700.0,0.0,0.40860726477282583,142.78625667486662,133.5991955956412,51.392639031814106,-139.45861054502637,20.875183007949243,137.36023712158203,132.30223681132,23.190000534057617,19.837007508372153 111991,2021-01-25,PG,129.9499969482422,133.0,129.89999389648438,123.49485778808594,9640000.0,0.0,-1.4791052643649323,131.94768053091897,121.46462491952046,43.087797042047704,-180.0990350008015,32.238416858848176,126.84597778320312,128.18219045003255,23.190000534057617,19.837007508372153 111992,2021-01-25,TRV,144.5,146.55999755859375,143.25999450683594,137.73297119140625,1284800.0,0.0,2.7119016076967455,139.52901864078913,125.71613745662299,61.87115949538847,149.45792633807883,29.56129131637695,131.38430353800456,127.32338473002116,23.190000534057617,19.837007508372153 111993,2021-01-25,UNH,347.1499938964844,350.3900146484375,344.6000061035156,334.76580810546875,2506300.0,0.0,1.9509257798535486,351.37574384938597,326.23406755198124,52.69089714295809,4.883936000682355,8.705501276642877,334.33009745279946,330.33518473307294,23.190000534057617,19.837007508372153 111994,2021-01-25,V,200.33999633789062,201.63999938964844,195.75,197.11009216308594,19282400.0,0.0,-2.0053840599213686,217.7831041411539,193.86492594917814,45.31230139470055,-163.0993020265587,33.91599437343901,205.2264155069987,202.88924382527668,23.190000534057617,19.837007508372153 111995,2021-01-25,VZ,57.470001220703125,58.619998931884766,57.18000030517578,49.88942337036133,22444300.0,0.0,-0.3277746272772717,50.256267945913045,48.400384123178746,50.37768542967383,-34.81158155899438,9.937575907098296,49.76196403503418,50.189124234517415,23.190000534057617,19.837007508372153 111996,2021-01-25,WBA,46.689998626708984,47.939998626708984,46.29999923706055,42.041770935058594,5428400.0,0.0,1.7865389911544511,46.12080135690658,32.59893436086685,63.026930662946306,80.0447432690545,32.98314873340464,38.19101448059082,36.20378061930339,23.190000534057617,19.837007508372153 111997,2021-01-25,WMT,145.36000061035156,146.25,144.27000427246094,140.07398986816406,6343700.0,0.0,-0.14910605383030884,142.45953400259575,136.84241607064646,51.613360229525135,-8.567204446214545,1.5807169748697139,139.60482432047527,140.25112075805663,23.190000534057617,19.837007508372153 111998,2021-01-26,AAPL,143.60000610351562,144.3000030517578,141.3699951171875,140.86087036132812,98390600.0,1.0,3.3788948108762327,140.17048242662523,121.02231847669505,63.602525863948564,222.2804498626909,41.58016279888632,128.98930028279622,122.60735855102538,23.020000457763672,62.80472503533837 111999,2021-01-26,AMGN,256.5899963378906,259.07000732421875,254.86000061035156,236.86184692382812,2008900.0,1.0,6.723015134987378,239.6936609030589,198.92204649440203,66.14959135868106,172.7193994466331,66.93589786103342,215.50304514567057,211.855078125,23.020000457763672,62.80472503533837 112000,2021-01-26,AXP,118.75,120.29000091552734,115.72000122070312,112.08126831054688,8932500.0,1.0,1.3048195565269793,124.2559498834076,110.68498715882873,49.34824274818325,-73.7740106440457,13.378652852471564,116.05445505777995,112.31730206807454,23.020000457763672,62.80472503533837 112001,2021-01-26,BA,205.33999633789062,208.35000610351562,201.7899932861328,202.05999755859375,11011800.0,1.0,-2.4368739592654833,218.3855369338014,200.4674644700072,48.87438329662312,-102.58076988808544,9.412978413095521,213.95900014241536,205.6345001220703,23.020000457763672,62.80472503533837 112002,2021-01-26,CAT,187.60000610351562,189.41000366210938,186.8300018310547,176.5074005126953,2506000.0,1.0,3.049005511337583,190.70484787713247,165.27178328741832,57.33334087562936,20.228303408483107,4.502502424184098,174.72396341959634,167.6114949544271,23.020000457763672,62.80472503533837 112003,2021-01-26,CRM,227.8000030517578,227.91000366210938,224.5399932861328,226.25999450683594,5021000.0,1.0,-1.2944128213713384,228.319013241131,212.7849845616034,48.6564210640984,84.91754143247051,3.7687686955573443,222.08999837239583,233.09166666666667,23.020000457763672,62.80472503533837 112004,2021-01-26,CSCO,44.88999938964844,45.349998474121094,44.77000045776367,41.699989318847656,13087800.0,1.0,0.4103592362829289,42.32823246898246,40.362482939342726,59.59205487992178,63.70178217365673,9.734236642426234,41.173532994588214,39.258688354492186,23.020000457763672,62.80472503533837 112005,2021-01-26,CVX,92.19999694824219,92.91000366210938,89.2699966430664,79.68550109863281,7827800.0,1.0,1.1510022908966278,86.958482429768,73.71088326237069,52.623358917550284,27.9542402646458,8.401824495730487,79.62545547485351,77.07277240753174,23.020000457763672,62.80472503533837 112006,2021-01-26,DIS,173.0,173.35000610351562,169.0500030517578,169.55999755859375,7523200.0,1.0,1.6219026037982758,183.08118214892798,168.76881479931419,56.98134243013603,-102.29913319232963,7.879937532860098,174.8479990641276,158.21299947102864,23.020000457763672,62.80472503533837 112007,2021-01-26,GS,283.92999267578125,285.7699890136719,280.0799865722656,263.6409606933594,3296800.0,1.0,9.719678072899228,295.39497985389596,236.08445129844776,62.12889480496595,37.47648445804677,16.222416104723703,254.2054234822591,230.41770731608074,23.020000457763672,62.80472503533837 112008,2021-01-26,HD,285.4200134277344,285.6499938964844,281.70001220703125,264.4772033691406,2472200.0,1.0,3.1527714050345708,267.0104621470502,242.38149647111385,56.6870249561987,189.375409684251,26.56383199180108,253.83482360839844,254.0230623881022,23.020000457763672,62.80472503533837 112009,2021-01-26,HON,203.83999633789062,204.77000427246094,200.97999572753906,190.606689453125,2201900.0,1.0,-1.096901466782839,203.45647787084184,190.7370646096269,50.06811731062816,-198.54903860543087,19.096004368351227,198.1079844156901,193.11314061482747,23.020000457763672,62.80472503533837 112010,2021-01-26,IBM,113.93881225585938,117.1988525390625,113.21223449707031,102.3470458984375,11186656.0,1.0,-0.14336061432435088,111.66188830861667,99.58547573557279,48.71840503364149,-130.50262488530987,13.923525665151912,105.12666295369466,102.18623402913411,23.020000457763672,62.80472503533837 112011,2021-01-26,INTC,55.279998779296875,56.20000076293945,54.849998474121094,50.74600601196289,31485900.0,1.0,2.0434210370707078,57.14848472161749,41.68168457464715,55.57879271040554,62.00662024984745,36.91035214409769,47.84181416829427,45.490591303507486,23.020000457763672,62.80472503533837 112012,2021-01-26,JNJ,169.6999969482422,173.64999389648438,169.38999938964844,158.51930236816406,14205700.0,1.0,3.425393628804926,156.14296768408815,141.3206706215759,70.41737345912026,225.01313264758522,57.84870080648287,146.28324025472006,140.6825466156006,23.020000457763672,62.80472503533837 112013,2021-01-26,JPM,132.75,133.1699981689453,131.33999633789062,121.69778442382812,11307800.0,1.0,3.0830852018133896,133.99106682301155,111.84669715403922,59.3674140227171,29.86645333111603,11.997808928263352,119.05708618164063,112.08108876546224,23.020000457763672,62.80472503533837 112014,2021-01-26,KO,48.90999984741211,49.400001525878906,48.61000061035156,45.349308013916016,12922600.0,1.0,-0.9610719218748542,50.73852632382955,42.66227514406596,44.36568967684046,-84.69585555241127,27.166942838678004,47.468183263142905,47.54270267486572,23.020000457763672,62.80472503533837 112015,2021-01-26,MCD,212.50999450683594,215.50999450683594,212.1699981689453,202.59390258789062,2907800.0,1.0,0.16365827401136812,203.60526992202998,195.9857670652747,52.48564262688368,86.10425149378968,5.040974673752032,199.81495819091796,200.26924667358398,23.020000457763672,62.80472503533837 112016,2021-01-26,MMM,173.77999877929688,176.83999633789062,172.0800018310547,156.701171875,5148900.0,1.0,-0.25538228397152807,157.88907350497473,145.5189953426815,56.312260776532426,65.64928587880505,13.95170898245241,153.06427866617838,151.78697408040364,23.020000457763672,62.80472503533837 112017,2021-01-26,MRK,77.4332046508789,77.4332046508789,76.45992279052734,70.14545440673828,7748283.0,1.0,0.09036055066343351,73.95861965710405,69.47374804919478,48.00161507208849,-49.96756367067369,3.7165155966843875,71.14598821004232,70.43900197347006,23.020000457763672,62.80472503533837 112018,2021-01-26,MSFT,231.86000061035156,234.17999267578125,230.0800018310547,226.7129364013672,49169600.0,1.0,2.582986657688565,226.02004486679257,204.02024596572696,59.9690176202238,201.61628362524522,32.17060357704906,214.55516408284504,211.28347930908203,23.020000457763672,62.80472503533837 112019,2021-01-26,NKE,137.75999450683594,137.85000610351562,134.7100067138672,131.41433715820312,5312300.0,1.0,-0.08497828492548365,143.3819488693297,132.37123411406876,48.57374324522205,-172.8609412161514,20.98806113804521,137.27982635498046,132.5172907511393,23.020000457763672,62.80472503533837 112020,2021-01-26,PG,132.25,133.47000122070312,131.42999267578125,124.28864288330078,5996700.0,1.0,-1.4052808169202677,131.84827826527172,121.20875756236501,44.72658735432745,-130.61597824506805,27.795210943845873,126.7959378560384,128.12390721638997,23.020000457763672,62.80472503533837 112021,2021-01-26,TRV,146.80999755859375,147.55999755859375,143.69000244140625,135.2391815185547,1277300.0,1.0,2.5297577515752323,139.780268644856,125.95611670060299,58.62071376241546,124.44533418013086,32.71951617202941,131.60388310750326,127.68370755513509,23.020000457763672,62.80472503533837 112022,2021-01-26,UNH,350.510009765625,351.510009765625,342.57000732421875,330.24200439453125,2467500.0,1.0,1.1648523238819166,351.1179126952794,326.7151897217128,50.38315101851064,-15.14612745922065,12.009068917504813,334.44110412597655,330.91611633300784,23.020000457763672,62.80472503533837 112023,2021-01-26,V,201.75999450683594,203.49000549316406,200.97000122070312,198.12026977539062,9605300.0,1.0,-2.145414190829257,217.93726234100177,193.05465202667403,46.17612906076108,-110.3084334157456,26.782017065718307,205.04334411621093,203.23924077351887,23.020000457763672,62.80472503533837 112024,2021-01-26,VZ,56.9900016784668,57.279998779296875,56.40999984741211,48.3095588684082,37892700.0,1.0,-0.37739773506201857,50.27149154150372,48.244530187011904,42.60040893765512,-121.1727066051861,23.20468453842831,49.668052673339844,50.20131384531657,23.020000457763672,62.80472503533837 112025,2021-01-26,WBA,47.7599983215332,49.290000915527344,47.54999923706055,43.246219635009766,5473600.0,1.0,1.8171788454449995,46.400958293559604,33.16013980519528,65.25827176653664,97.6692630224021,41.336688330777505,38.411978276570636,36.4236634572347,23.020000457763672,62.80472503533837 112026,2021-01-26,WMT,145.6300048828125,147.80999755859375,145.47000122070312,141.32908630371094,5010500.0,1.0,-0.012045942751967686,142.5522671789962,137.13388089229284,53.589112739627105,77.3069568070732,8.93155929413517,139.61983439127604,140.37854766845703,23.020000457763672,62.80472503533837 112027,2021-01-27,AAPL,143.42999267578125,144.3000030517578,140.41000366210938,139.7785186767578,140843800.0,2.0,3.6677682178106465,141.15230593682048,120.56886868476153,62.48281467855034,187.4509970308382,36.963480957637465,129.63378041585287,123.04912439982097,37.209999084472656,87.27404986212589 112028,2021-01-27,AMGN,255.47000122070312,259.44000244140625,250.32000732421875,229.95562744140625,3237900.0,2.0,6.464424471262873,240.28133788658116,200.84495758461023,59.81229426233816,129.79199578251436,44.74198115955281,216.2254155476888,212.38494288126628,37.209999084472656,87.27404986212589 112029,2021-01-27,AXP,114.86000061035156,116.80000305175781,112.0999984741211,110.09342193603516,5816900.0,2.0,0.559669617420198,124.66955510975635,109.89924677012647,47.57593691775306,-136.635713325408,23.447596269711468,115.8704704284668,112.69264653523763,37.209999084472656,87.27404986212589 112030,2021-01-27,BA,196.89999389648438,199.47000122070312,191.85000610351562,194.02999877929688,20948500.0,2.0,-3.32326203529189,219.07987950649985,197.56712214144935,45.45483724855109,-180.07800333011878,23.750985789572372,212.7490000406901,206.39683354695637,37.209999084472656,87.27404986212589 112031,2021-01-27,CAT,184.1999969482422,185.5500030517578,179.33999633789062,170.3035888671875,4095300.0,2.0,2.0984575238523178,190.3834793184153,165.89523619672138,51.554652595131685,-40.91238613449684,19.540141641194197,174.7958979288737,168.03228937784831,37.209999084472656,87.27404986212589 112032,2021-01-27,CRM,223.6999969482422,227.80999755859375,221.5800018310547,224.77999877929688,7641100.0,2.0,-0.982696481007622,228.34176236078233,212.77623538091692,47.89662180774853,50.79163820400428,5.229667608751921,222.16866505940754,232.88566665649415,37.209999084472656,87.27404986212589 112033,2021-01-27,CSCO,45.2400016784668,46.459999084472656,45.08000183105469,42.10538864135742,29634500.0,2.0,0.4270200190322413,42.42658484194355,40.369289944433405,61.318023355967384,157.79892385620192,28.55330279508907,41.22686475118001,39.41680800120036,37.209999084472656,87.27404986212589 112034,2021-01-27,CVX,87.52999877929688,90.3499984741211,86.75,78.65107727050781,10178500.0,2.0,0.8350116014526066,86.79644003368549,74.16719750903911,51.260425645055626,-18.35629480281585,3.949861360255469,79.49912618001302,77.37592754364013,37.209999084472656,87.27404986212589 112035,2021-01-27,DIS,165.00999450683594,166.33999633789062,160.52000427246094,163.02999877929688,18239200.0,2.0,0.701878974397232,184.1759644462066,166.0910323189301,51.336632356790076,-240.63831050673448,18.088514533987695,174.42499898274738,158.9044994354248,37.209999084472656,87.27404986212589 112036,2021-01-27,GS,276.0,277.3699951171875,271.32000732421875,255.7530517578125,3891800.0,2.0,7.9493876850359015,294.46878952582665,238.2962800542515,57.68919673730553,5.335004511266849,0.2899554264546315,255.24528961181642,231.73422292073568,37.209999084472656,87.27404986212589 112037,2021-01-27,HD,279.989990234375,280.80999755859375,273.0799865722656,256.47552490234375,4337000.0,2.0,2.6933386803082726,267.1905364438031,242.65063939848207,51.04302293317791,69.33639952653476,0.630889460333045,254.1311823527018,254.11481196085612,37.209999084472656,87.27404986212589 112038,2021-01-27,HON,198.11000061035156,200.75999450683594,196.52999877929688,189.01405334472656,4108600.0,2.0,-1.4769610536361029,203.83237742001373,189.36006947940032,48.705162998881285,-256.22473041243546,32.37267808892047,197.626079305013,193.67480595906576,37.209999084472656,87.27404986212589 112039,2021-01-27,IBM,116.7112808227539,119.3021011352539,116.2715072631836,102.33033752441406,12705239.0,2.0,-0.3206893162905686,111.71666423072955,99.33434437522749,48.6989923275078,-75.58566152245965,4.66684344661287,105.07652969360352,102.39674733479818,37.209999084472656,87.27404986212589 112040,2021-01-27,INTC,54.61000061035156,54.849998474121094,53.29999923706055,49.256996154785156,49722900.0,2.0,1.7199646235860584,56.888824098634345,42.54062841601409,52.96904536777093,31.23679117997656,26.021076265056674,47.96007766723633,45.64069576263428,37.209999084472656,87.27404986212589 112041,2021-01-27,JNJ,169.1199951171875,170.9199981689453,167.4499969482422,156.10174560546875,14207300.0,2.0,3.5566849730263357,156.90266140532103,141.9269131796399,66.1237353481769,168.56789491308822,46.19520205793055,146.745991007487,141.17283198038737,37.209999084472656,87.27404986212589 112042,2021-01-27,JPM,129.58999633789062,129.85000610351562,127.3499984741211,118.25718688964844,17603900.0,2.0,2.3948934967554862,133.76258372332475,112.39114552472213,54.98006502611017,-9.947136022964688,3.891917366750818,119.33933029174804,112.56488329569498,37.209999084472656,87.27404986212589 112043,2021-01-27,KO,48.88999938964844,49.31999969482422,48.22999954223633,44.65006637573242,21242400.0,2.0,-0.963454717111027,50.29460454652057,42.588208334949165,42.23805435845107,-91.03984544885655,31.432447789514,47.3203618367513,47.556251780192056,37.209999084472656,87.27404986212589 112044,2021-01-27,MCD,212.38999938964844,213.14999389648438,207.0,194.71139526367188,5464000.0,2.0,-0.282874723563765,203.82553125981016,195.10518010493595,44.725835651769394,-154.30429956835314,15.088627624655281,199.79112955729167,200.16452382405598,37.209999084472656,87.27404986212589 112045,2021-01-27,MMM,177.30999755859375,187.27000427246094,177.16000366210938,166.23060607910156,8097000.0,2.0,0.9188261396954829,161.08443300207938,143.38701322594795,64.22344875393892,221.47232296610176,39.82475493047079,153.43922119140626,152.22528584798178,37.209999084472656,87.27404986212589 112046,2021-01-27,MRK,76.2022933959961,76.40267181396484,73.32061004638672,67.36585998535156,16230376.0,2.0,-0.2408588099729343,74.48577190994592,68.65115512252478,41.65041552807357,-175.93642759158843,31.431936662882432,70.99331461588541,70.4648546854655,37.209999084472656,87.27404986212589 112047,2021-01-27,MSFT,238.0,240.44000244140625,230.13999938964844,227.26914978027344,69870600.0,2.0,3.1584846217025415,227.56023378293082,203.25485868533087,60.271036470351966,212.14765642139437,42.71188373391817,215.19400278727213,211.75048421223957,37.209999084472656,87.27404986212589 112048,2021-01-27,NKE,132.22000122070312,132.86000061035156,130.27000427246094,127.44563293457031,7815900.0,2.0,-0.7873139866036922,144.52059598387137,130.12271608888256,44.3801367343279,-282.18616602653856,35.53753581499845,137.07263692220053,132.65357983907063,37.209999084472656,87.27404986212589 112049,2021-01-27,PG,132.38999938964844,133.10000610351562,127.69999694824219,119.89010620117188,10826700.0,2.0,-1.6823069730018858,132.06400781661145,120.10879186600573,38.38988463085264,-198.31799888607435,43.81142492093264,126.56833775838216,127.99370778401693,37.209999084472656,87.27404986212589 112050,2021-01-27,TRV,141.8699951171875,143.9199981689453,139.3000030517578,131.27732849121094,1637600.0,2.0,2.0421780472865123,139.7793413046543,125.98621731961326,53.961620111165814,23.789715140185887,9.648684833352132,131.74660949707032,127.96303761800131,37.209999084472656,87.27404986212589 112051,2021-01-27,UNH,337.0400085449219,338.0,329.010009765625,320.5015869140625,4770900.0,2.0,-0.2413052235278883,352.8254526211245,323.76025599703956,45.90489882400146,-138.02578159374747,30.076264533435427,334.3102040608724,331.4037592569987,37.209999084472656,87.27404986212589 112052,2021-01-27,V,197.63999938964844,199.6999969482422,193.9600067138672,191.21583557128906,13772400.0,2.0,-2.781456318895323,218.50850191170682,190.75141782706274,41.53709852620615,-185.51812100146196,39.77685622116252,204.67491099039714,203.40887934366862,37.209999084472656,87.27404986212589 112053,2021-01-27,VZ,56.63999938964844,56.959999084472656,55.060001373291016,47.079833984375,37239000.0,2.0,-0.5100731209693947,50.49005221072364,47.75053693112206,37.89032124287889,-178.2473927249803,39.819467409572376,49.53765665690104,50.1866709391276,37.209999084472656,87.27404986212589 112054,2021-01-27,WBA,51.52000045776367,55.4900016784668,50.470001220703125,44.99576950073242,15941000.0,2.0,1.9600410699132453,46.87443103622175,33.69946804214739,68.1469109075681,152.91661410824307,63.60696860630052,38.694777170817055,36.688199806213376,37.209999084472656,87.27404986212589 112055,2021-01-27,WMT,146.9600067138672,147.86000061035156,143.5500030517578,137.8128662109375,9970100.0,2.0,-0.18502157887763815,142.62011885746912,136.93381028071448,47.918470619249405,-33.917143916038704,4.122426032614529,139.51891530354817,140.44928105672201,37.209999084472656,87.27404986212589 112056,2021-01-28,AAPL,139.52000427246094,141.99000549316406,136.6999969482422,134.8883514404297,142621100.0,3.0,3.4621967973506287,141.38945920057364,120.5501510899537,57.732417038127686,111.80380077463856,20.70355300301712,130.13591766357422,123.5151429494222,30.209999084472656,44.47318925438786 112057,2021-01-28,AMGN,252.47999572753906,276.69000244140625,243.4499969482422,226.9238739013672,5205600.0,3.0,5.946307008213324,240.47130854391145,202.56746709085417,57.31856674213043,133.74871823801783,64.11782307209654,216.78383229573566,212.87762171427408,30.209999084472656,44.47318925438786 112058,2021-01-28,AXP,117.43000030517578,120.37999725341797,116.5999984741211,114.802490234375,5788500.0,3.0,0.34513685568082053,124.62236711564788,110.06636121687166,51.816654517841435,-37.02577797686921,9.937957134375244,115.93544794718424,113.1437510172526,30.209999084472656,44.47318925438786 112059,2021-01-28,BA,198.0500030517578,200.4199981689453,196.0,197.22999572753906,10403200.0,3.0,-3.7245832837685384,218.53372983175032,196.21127138895278,46.98399231563346,-146.02379237236732,21.781717020393458,211.70266672770182,207.2775001525879,30.209999084472656,44.47318925438786 112060,2021-01-28,CAT,182.25999450683594,187.61000061035156,181.30999755859375,173.8014678955078,3445400.0,3.0,1.6088452336503565,189.52085347925694,167.57104257787196,54.244541649022125,-17.155755313665786,11.966709842247317,175.0231918334961,168.47418111165365,30.209999084472656,44.47318925438786 112061,2021-01-28,CRM,225.0,229.60000610351562,225.0,226.5,7246000.0,3.0,-0.5900673821365672,228.95059105925074,212.57140601106178,48.85677029856462,90.26760027762525,0.35605834856631663,222.3429982503255,232.78949991861978,30.209999084472656,44.47318925438786 112062,2021-01-28,CSCO,45.90999984741211,46.27000045776367,45.29999923706055,41.773712158203125,21166000.0,3.0,0.4087484909741619,42.447737489856074,40.4457191599242,59.178652459617574,129.1626694934922,28.55330279508907,41.27157770792643,39.56620101928711,30.209999084472656,44.47318925438786 112063,2021-01-28,CVX,88.66999816894531,90.1500015258789,88.25,79.3823013305664,8155500.0,3.0,0.636256010793673,86.56362118227388,74.79327121274567,52.166376262171234,-0.4597884178790811,3.9498613602554666,79.48664143880208,77.68101711273194,30.209999084472656,44.47318925438786 112064,2021-01-28,DIS,166.1699981689453,172.8800048828125,165.9499969482422,171.8800048828125,14449100.0,3.0,0.67904751261824,183.95630287626324,165.76869407197893,57.271131639976346,-91.51636068182506,1.3699165223456493,174.51099904378256,159.74833285013835,30.209999084472656,44.47318925438786 112065,2021-01-28,GS,274.6099853515625,279.8299865722656,271.3299865722656,257.3343811035156,3778700.0,3.0,6.597962654486366,293.1052298366592,241.2514519870713,58.30707914225316,6.35336342356157,4.231006787063827,256.40648549397787,233.0910530090332,30.209999084472656,44.47318925438786 112066,2021-01-28,HD,276.1700134277344,282.9599914550781,274.92999267578125,260.2190246582031,3463000.0,3.0,2.6013177092060005,267.6443913622239,243.30672863289325,53.29362951989464,101.13149658375585,4.8217297892864375,254.52019297281902,254.3142522176107,30.209999084472656,44.47318925438786 112067,2021-01-28,HON,200.6199951171875,205.35000610351562,199.6300048828125,192.2941436767578,3731700.0,3.0,-1.4962374435883135,203.73469018697583,188.86145696878592,51.51707272162705,-141.42371225360029,12.090844366956603,197.34135996500652,194.2856356302897,30.209999084472656,44.47318925438786 112068,2021-01-28,IBM,117.39962005615234,117.78202819824219,114.7896728515625,100.3333511352539,8455969.0,3.0,-0.6152712384331096,111.92676701502461,98.81341395421367,46.41238757414418,-117.4642364771344,10.164322094569748,104.98044052124024,102.53622868855794,30.209999084472656,44.47318925438786 112069,2021-01-28,INTC,54.790000915527344,57.400001525878906,54.70000076293945,51.536468505859375,49202600.0,3.0,1.6287818703879253,56.93865526172219,43.104786129269016,56.22428257220862,65.38107920120646,35.099008868770234,48.13165117899577,45.82620588938395,30.209999084472656,44.47318925438786 112070,2021-01-28,JNJ,168.1999969482422,170.86000061035156,167.8000030517578,157.29193115234375,8944400.0,3.0,3.713960115708062,157.81195520111316,142.41424261382826,67.14401985435389,161.34557526869796,46.195202057930544,147.3686731974284,141.68418528238934,30.209999084472656,44.47318925438786 112071,2021-01-28,JPM,129.89999389648438,132.1699981689453,128.99000549316406,120.33820343017578,13761800.0,3.0,1.9944267453504096,133.40385019002372,113.30424993815014,56.96978728513735,7.824965061907756,4.527155785932494,119.72950973510743,113.07004610697429,30.209999084472656,44.47318925438786 112072,2021-01-28,KO,48.689998626708984,49.5,48.61000061035156,45.220497131347656,17498900.0,3.0,-0.9088375907984272,49.75658649971376,42.668040804363386,44.48483412366268,-73.33103024773212,27.647106810763315,47.194008127848306,47.57869942982992,30.209999084472656,44.47318925438786 112073,2021-01-28,MCD,208.6300048828125,210.36000061035156,205.1300048828125,194.54208374023438,5401600.0,3.0,-0.6430052024673785,204.05770415372555,194.3189727871924,44.57938548580249,-200.15413658290535,20.946141209778936,199.6312220255534,200.0873685201009,30.209999084472656,44.47318925438786 112074,2021-01-28,MMM,185.0,186.5800018310547,182.5800018310547,163.35398864746094,4153700.0,3.0,1.5988452960023665,162.76838105566566,142.55536924951014,60.78609203090028,209.61749646321974,39.824754930470775,153.74618275960287,152.5938741048177,30.209999084472656,44.47318925438786 112075,2021-01-28,MRK,73.54962158203125,74.91412353515625,73.54007720947266,68.10882568359375,12972039.0,3.0,-0.4383484093584826,74.7167462375424,68.11425046655916,43.709826782181054,-167.0218739331695,31.431936662882443,70.92338790893555,70.51291872660319,30.209999084472656,44.47318925438786 112076,2021-01-28,MSFT,235.61000061035156,242.63999938964844,235.08999633789062,233.15338134765625,49111200.0,3.0,4.04277660319471,230.60179711780532,201.6555637220384,63.30116893473964,243.1380230984822,45.87203496640311,215.99840647379557,212.35205790201823,30.209999084472656,44.47318925438786 112077,2021-01-28,NKE,132.36000061035156,136.3699951171875,131.5,131.044677734375,6244600.0,3.0,-1.0415014727021799,144.70995139710686,129.26704597838142,48.54743789207387,-187.8125055898023,17.2864262891126,137.02205454508464,132.89483210245768,30.209999084472656,44.47318925438786 112078,2021-01-28,PG,127.83999633789062,131.64999389648438,127.44000244140625,121.73918151855469,8242000.0,3.0,-1.7326740845224435,131.91427737282146,119.58332699729573,41.965520648314296,-168.0002993913043,44.72499565382203,126.42279459635417,127.90159746805827,30.209999084472656,44.47318925438786 112079,2021-01-28,TRV,140.27999877929688,141.3800048828125,139.11000061035156,131.74786376953125,1680700.0,3.0,1.674434049920194,139.76391747986457,126.15691305602411,54.406832447985614,1.0325084832148437,8.773879364019297,131.93513514200848,128.27748476664226,30.209999084472656,44.47318925438786 112080,2021-01-28,UNH,336.6400146484375,346.5799865722656,334.510009765625,325.46807861328125,2769900.0,3.0,-0.9440583205804955,353.39615253156524,322.3040580397238,48.32747960126207,-74.68703184680187,14.2140744143664,334.37501017252606,331.95084075927736,30.209999084472656,44.47318925438786 112081,2021-01-28,V,200.0,202.0,198.1699981689453,194.4032440185547,11041300.0,3.0,-2.9938162146764284,218.1684020275491,189.50761878543918,44.21362021922998,-125.52611592942316,31.585858648460135,204.37970631917318,203.6832160949707,30.209999084472656,44.47318925438786 112082,2021-01-28,VZ,55.0,56.33000183105469,55.0,47.284786224365234,24000800.0,3.0,-0.5918588073537947,50.567217312351005,47.43279909084724,39.05214857737662,-173.19472023418885,40.43177020811507,49.42451311747233,50.17220509847005,30.209999084472656,44.47318925438786 112083,2021-01-28,WBA,50.54999923706055,51.95000076293945,50.439998626708984,44.556182861328125,6288900.0,3.0,2.0145667723229224,47.06760577256454,34.49711438124405,66.70531439143973,117.04773445951228,63.28631240320538,38.96438865661621,36.93787984848022,30.209999084472656,44.47318925438786 112084,2021-01-28,WMT,144.4600067138672,146.25999450683594,143.6300048828125,137.72662353515625,7433900.0,3.0,-0.3253150505041731,142.66215811976255,136.83907326451478,47.79015970992681,-63.85664589406833,4.122426032614525,139.45823618570964,140.53719126383464,30.209999084472656,44.47318925438786 112085,2021-01-29,AAPL,135.8300018310547,136.74000549316406,130.2100067138672,129.8407440185547,177523800.0,4.0,2.85902319157168,141.31056374018155,120.45587302739656,53.39754958491418,9.948041455481977,1.2243363779518608,130.26973393758138,123.89850807189941,33.09000015258789,28.370281762086474 112086,2021-01-29,AMGN,244.92999267578125,246.47000122070312,240.25,221.1351318359375,3792800.0,4.0,5.010830346664875,240.0428510309232,204.30205253352995,52.957436533671896,39.14453751314711,53.448150521061535,217.1166224161784,213.22423985799153,33.09000015258789,28.370281762086474 112087,2021-01-29,AXP,117.73999786376953,118.38999938964844,115.80999755859375,112.18742370605469,5059300.0,4.0,-0.03548684715116224,124.77311806734994,109.64998450223013,49.5156262154333,-77.57986752038498,12.204390097643639,115.8574836730957,113.51665344238282,33.09000015258789,28.370281762086474 112088,2021-01-29,BA,198.3000030517578,201.57000732421875,193.1199951171875,194.19000244140625,13683700.0,4.0,-4.239069956725018,217.98050129014547,194.51650035780375,45.724231718488035,-153.762597387955,25.61756533950924,210.52566680908203,208.03733342488607,33.09000015258789,28.370281762086474 112089,2021-01-29,CAT,183.5,188.82000732421875,180.72999572753906,172.38720703125,4541400.0,4.0,1.0940929118858094,189.1394773190242,168.3062441165227,53.01337805001747,-21.389949500485834,7.683087052425558,175.0879898071289,168.7952786763509,33.09000015258789,28.370281762086474 112090,2021-01-29,CRM,224.66000366210938,228.7899932861328,223.02000427246094,225.55999755859375,6473000.0,4.0,-0.35071352641372755,229.35980906600392,212.47818837051952,48.35301507268629,62.50345740143756,5.570749069708839,222.52333170572916,232.67466659545897,33.09000015258789,28.370281762086474 112091,2021-01-29,CSCO,44.849998474121094,45.369998931884766,44.47999954223633,41.07347869873047,22608100.0,4.0,0.33391600936417376,42.414601354953845,40.5210366913108,54.988576913437505,-9.650956592638,9.314778586492311,41.2783265431722,39.70392347971598,33.09000015258789,28.370281762086474 112092,2021-01-29,CVX,86.83000183105469,87.33999633789062,84.91999816894531,75.97587585449219,14699800.0,4.0,0.20154739311716696,86.57704183573331,74.76825845723543,47.87765935913436,-74.22654558416394,18.04964329514187,79.36269022623698,77.8905190785726,33.09000015258789,28.370281762086474 112093,2021-01-29,DIS,168.8000030517578,169.80999755859375,165.7899932861328,168.1699981689453,12848800.0,4.0,0.3574662304872902,183.26633837865654,165.15865856958567,54.394455711604735,-131.46081239196667,0.9349488000499206,174.31866556803385,160.5489995320638,33.09000015258789,28.370281762086474 112094,2021-01-29,GS,274.2699890136719,277.3999938964844,270.6199951171875,253.73199462890625,3412000.0,4.0,5.176593551044391,291.88307591601057,243.57023829297378,56.36721046643304,-6.6023659965982855,2.975296492550176,257.3028813680013,234.3698516845703,33.09000015258789,28.370281762086474 112095,2021-01-29,HD,275.80999755859375,277.05999755859375,270.0299987792969,253.45269775390625,4079500.0,4.0,1.9598128909431694,267.4687353839287,244.00272762876668,49.07524743682664,8.437443308453753,7.401844217200799,254.6087900797526,254.33840154012043,33.09000015258789,28.370281762086474 112096,2021-01-29,HON,196.50999450683594,200.94000244140625,194.5500030517578,185.21253967285156,4635100.0,4.0,-2.059203168864343,204.27854720240143,186.84060562962983,45.897701223898366,-239.30390988890784,25.58072427687725,196.74727427164714,194.64224751790366,33.09000015258789,28.370281762086474 112097,2021-01-29,IBM,114.93307495117188,115.96558380126953,113.67112731933594,99.52288055419922,12369473.0,4.0,-0.90371032648153,112.18916541305875,98.11401985915806,45.51513974825398,-139.45435604914405,14.158562910771508,104.79049123128256,102.64504369099934,33.09000015258789,28.370281762086474 112098,2021-01-29,INTC,55.97999954223633,57.15999984741211,55.36000061035156,51.02174758911133,37256200.0,4.0,1.4977204165987956,56.807432084940885,43.857351011372586,55.32970512103093,60.19416887568196,35.09900886877022,48.27994003295898,46.000399907430015,33.09000015258789,28.370281762086474 112099,2021-01-29,JNJ,164.25999450683594,166.0,160.5500030517578,151.6850128173828,22505900.0,4.0,3.3475815128468867,157.79408288700984,143.0904431750019,58.55018745242829,67.3950399686101,11.152494291118371,147.75796712239583,142.0777727762858,33.09000015258789,28.370281762086474 112100,2021-01-29,JPM,131.19000244140625,131.72000122070312,128.19000244140625,119.00634002685547,14808100.0,4.0,1.5516967199636156,133.0633423368056,114.03380121788192,55.35016434262704,-5.613609118449342,1.4953762338534007,120.01346282958984,113.51918805440268,33.09000015258789,28.370281762086474 112101,2021-01-29,KO,49.029998779296875,49.119998931884766,48.11000061035156,44.300453186035156,18670300.0,4.0,-0.929083090426893,49.0562108946788,42.789705853368076,41.77370277865325,-88.40345391231745,33.347191673158335,47.019505437215166,47.57729269663493,33.09000015258789,28.370281762086474 112102,2021-01-29,MCD,205.11000061035156,209.39999389648438,203.11000061035156,195.50152587890625,5203300.0,4.0,-0.8412943221420335,204.15497751806134,193.87178334619648,45.6231463467037,-203.6940601122231,26.778715747300403,199.4111134847005,200.0330612182617,33.09000015258789,28.370281762086474 112103,2021-01-29,MMM,182.2899932861328,182.97999572753906,174.8699951171875,156.44293212890625,4217200.0,4.0,1.5620940261472072,162.92490852001026,142.53688347217724,53.64962496850638,92.06352926894023,11.504601096493124,153.77527567545573,152.8034245808919,33.09000015258789,28.370281762086474 112104,2021-01-29,MRK,74.41793823242188,74.78053283691406,72.89122009277344,67.36585998535156,10671470.0,4.0,-0.6473492234450191,75.01024272041634,67.51307576102896,42.17013578524725,-176.58561566435446,35.79677729764558,70.82403361002604,70.52691891988118,33.09000015258789,28.370281762086474 112105,2021-01-29,MSFT,235.99000549316406,238.02000427246094,231.35000610351562,226.35191345214844,42503100.0,4.0,4.146959188446402,231.8094225928331,201.45108613519423,58.01065009349814,157.36153567731833,32.58161469947255,216.5783711751302,212.84254480997723,33.09000015258789,28.370281762086474 112106,2021-01-29,NKE,133.9499969482422,135.02999877929688,132.14999389648438,129.9455108642578,7166100.0,4.0,-1.3164650771168738,144.9255187874216,128.27427521892605,47.424824203268926,-184.16349924182043,17.2864262891126,136.83399505615233,133.08039016723632,33.09000015258789,28.370281762086474 112107,2021-01-29,PG,130.19000244140625,130.2899932861328,128.07000732421875,119.7313461303711,8344100.0,4.0,-1.9125591278250198,131.97217712479306,118.70978774947453,39.39712141298576,-166.0759616273822,44.724995653822035,126.18557052612304,127.75436350504557,33.09000015258789,28.370281762086474 112108,2021-01-29,TRV,138.97000122070312,138.97000122070312,135.8699951171875,128.2659454345703,2277100.0,4.0,1.089473796773973,139.8968445948223,125.762370950832,50.65680376419327,-78.28154251240332,5.036761739483824,131.905020904541,128.48386980692547,33.09000015258789,28.370281762086474 112109,2021-01-29,UNH,336.5299987792969,339.0199890136719,330.6300048828125,321.0694580078125,3899200.0,4.0,-1.8347769683305728,354.40695272657655,320.1950492265484,46.42271667871277,-123.73368913641457,18.989538263417778,334.17962341308595,332.3133616129557,33.09000015258789,28.370281762086474 112110,2021-01-29,V,197.82000732421875,203.0500030517578,192.80999755859375,189.52894592285156,21503000.0,4.0,-3.5149103832256685,217.42798838572142,187.78538289113405,41.22770683986985,-151.4255059454409,40.300899711404895,203.88573811848957,203.82686131795248,33.09000015258789,28.370281762086474 112111,2021-01-29,VZ,55.0,55.27000045776367,54.47999954223633,46.75532150268555,26231200.0,4.0,-0.6914275843718087,50.74020018551012,47.022906732824836,37.192849003243374,-201.748456863506,45.56288304688735,49.27766698201497,50.138916460673016,33.09000015258789,28.370281762086474 112112,2021-01-29,WBA,50.2400016784668,51.40999984741211,49.849998474121094,44.17814636230469,10489400.0,4.0,2.0041715560856375,46.996188174990316,35.527703273984294,65.47313708653243,100.27159200781146,56.8251511849221,39.2257942199707,37.155917994181316,33.09000015258789,28.370281762086474 112113,2021-01-29,WMT,143.17999267578125,143.75,140.35000610351562,134.6032257080078,10836400.0,4.0,-0.6806842347077122,143.23123242515584,135.9164604459379,43.43295148109909,-215.488089230801,22.299143791354552,139.2956776936849,140.54679311116536,33.09000015258789,28.370281762086474 112172,2021-02-01,AAPL,133.75,135.3800048828125,130.92999267578125,131.98573303222656,106239800.0,0.0,2.5249800520483916,141.3920773451267,120.5170321519436,54.88664978216628,15.853296094519186,1.224336377951862,130.47734578450522,124.29028358459473,30.239999771118164,17.765214622078233 112173,2021-02-01,AMGN,244.3000030517578,245.47999572753906,239.5800018310547,220.21920776367188,2173500.0,0.0,4.147738388442832,239.7110093012285,205.59654837699418,52.30602716919289,30.480323120421687,51.24739902330726,217.4826924641927,213.55786666870117,30.239999771118164,17.765214622078233 112174,2021-02-01,AXP,117.69999694824219,119.29000091552734,117.0,112.9304428100586,3359800.0,0.0,-0.2740197131855808,124.83772367266144,109.251738607612,50.166082500696525,-54.27369409687014,8.867971284677202,115.80749206542968,113.85562235514323,30.239999771118164,17.765214622078233 112175,2021-02-01,BA,196.0,197.3800048828125,192.86000061035156,195.83999633789062,9061900.0,0.0,-4.46222587163831,217.34195851508423,193.33304301079465,46.52921641132012,-154.14102608732074,25.96791987472305,209.52466684977213,208.74050013224283,30.239999771118164,17.765214622078233 112176,2021-02-01,CAT,185.9600067138672,186.8000030517578,182.02000427246094,174.1597442626953,2738200.0,0.0,0.81972761942896,188.85712399593135,168.93398775943976,54.356536996551505,-19.952523347620986,7.683087052425567,175.28189849853516,169.07683130900065,30.239999771118164,17.765214622078233 112177,2021-02-01,CRM,227.2100067138672,229.89999389648438,224.75,228.4600067138672,5696700.0,0.0,0.07215092024463843,230.2875824652183,212.14341576476215,49.99841775768914,91.95969214060995,1.962148133703602,222.68466542561848,232.53016662597656,30.239999771118164,17.765214622078233 112178,2021-02-01,CSCO,44.91999816894531,45.630001068115234,44.65999984741211,41.8289794921875,16776900.0,0.0,0.33174913112084425,42.434394726147424,40.594298282275425,58.28515057517287,56.149659819205006,13.692652085011975,41.31025873819987,39.842356300354005,30.239999771118164,17.765214622078233 112179,2021-02-01,CVX,85.98999786376953,87.30000305175781,84.56999969482422,77.05488586425781,8073600.0,0.0,-0.05525824551550329,86.37468118314247,75.14539938326378,49.24496522807382,-64.80812397810347,19.379320515601407,79.29491856892903,78.12400976816814,30.239999771118164,17.765214622078233 112180,2021-02-01,DIS,170.83999633789062,171.72999572753906,168.02999877929688,170.97000122070312,8140400.0,0.0,0.3248034610891182,182.23827070613507,165.16572709659928,56.11542887890172,-80.87014948303532,6.103083900220319,174.24699910481772,161.33149960835775,30.239999771118164,17.765214622078233 112181,2021-02-01,GS,272.6600036621094,276.79998779296875,272.0,257.06304931640625,2324100.0,0.0,4.269717920273138,290.90787919127655,245.5765721026688,57.712986454378274,-5.562762592105755,2.9752964925501733,258.26851857503254,235.5842727661133,30.239999771118164,17.765214622078233 112182,2021-02-01,HD,271.2300109863281,272.6499938964844,267.25,252.7507781982422,3707800.0,0.0,1.3788817680239447,267.28394346823916,244.60398530373354,48.66189806438839,-33.73179722621015,13.518089861556234,254.62376505533854,254.2479985555013,30.239999771118164,17.765214622078233 112183,2021-02-01,HON,197.5500030517578,197.77000427246094,195.27999877929688,185.3926544189453,2889000.0,0.0,-2.4624383508723895,204.0860422420533,185.40822503089592,46.052528882781196,-215.0388009050566,25.580724276877238,196.2811706542969,194.9137934366862,30.239999771118164,17.765214622078233 112184,2021-02-01,IBM,114.62715148925781,115.63097381591797,113.50860595703125,100.71772003173828,6538023.0,0.0,-1.0240818436789567,112.2398937088529,97.61710473475061,47.075520780902735,-121.32392694059352,14.74729007013315,104.65095418294271,102.7566141764323,30.239999771118164,17.765214622078233 112185,2021-02-01,INTC,55.95000076293945,57.38999938964844,55.709999084472656,52.1063346862793,26926600.0,0.0,1.4644886709073432,56.79860880796823,44.49762646730033,56.827049270937835,65.35405932225291,35.90957003659145,48.45059445699056,46.18673909505208,30.239999771118164,17.765214622078233 112186,2021-02-01,JNJ,165.30999755859375,165.30999755859375,162.60000610351562,151.2944793701172,9971400.0,0.0,2.9912300075430664,157.78922245025038,143.59090908051135,58.01515727741382,67.73995324080134,11.15249429111837,148.16213887532552,142.4677754720052,30.239999771118164,17.765214622078233 112187,2021-02-01,JPM,129.39999389648438,130.07000732421875,128.47999572753906,119.8849868774414,11080700.0,0.0,1.257236799608009,132.83728960795264,114.57973614888327,56.199973915929796,-11.586204840315045,1.4953762338533962,120.31599044799805,113.93461087544759,30.239999771118164,17.765214622078233 112188,2021-02-01,KO,48.27000045776367,48.689998626708984,48.18000030517578,44.604068756103516,12183600.0,0.0,-0.91013706214828,47.97512832245975,43.28563599028439,42.960437082121324,-84.30758225761583,33.34719167315835,46.87904446919759,47.56983947753906,30.239999771118164,17.765214622078233 112189,2021-02-01,MCD,208.47999572753906,209.69000244140625,206.60000610351562,195.58619689941406,2812500.0,0.0,-0.9803072624490028,203.87876484503437,193.5224756945164,45.716479714444866,-139.38198182758163,25.359279428325333,199.22706247965496,199.91408615112306,30.239999771118164,17.765214622078233 112190,2021-02-01,MMM,175.97000122070312,177.11000061035156,173.97000122070312,155.58795166015625,2569700.0,0.0,1.4472950847234358,162.91610228566742,142.53767579050447,52.85547228786444,46.254474832292395,8.755990396285636,153.7541982014974,152.9609052022298,30.239999771118164,17.765214622078233 112191,2021-02-01,MRK,74.41793823242188,74.74236297607422,73.7977066040039,67.61933135986328,8224599.0,0.0,-0.7834991621734844,75.1510293037945,66.98419332193791,42.88024352367737,-145.93256682782533,35.79677729764557,70.75206680297852,70.54210840861002,30.239999771118164,17.765214622078233 112192,2021-02-01,MSFT,235.05999755859375,242.5,232.42999267578125,233.85594177246094,33314200.0,0.0,4.779936872660585,234.4963150001604,200.4455322288435,61.66720493664907,188.9572710563174,39.625191677556806,217.24095458984374,213.3915916442871,30.239999771118164,17.765214622078233 112193,2021-02-01,NKE,135.3699951171875,136.0500030517578,133.3000030517578,132.0076904296875,4366800.0,0.0,-1.3523855986938997,144.8760473244245,127.76346073221615,49.68303541235391,-136.59194199694622,12.266439424227748,136.74872080485025,133.26472307840984,30.239999771118164,17.765214622078233 112194,2021-02-01,PG,129.0,129.66000366210938,128.1999969482422,120.44109344482422,6534200.0,0.0,-1.9750811380592808,131.6249961621513,118.18513109614949,40.72375058614708,-144.523195768688,44.72499565382203,125.9528200785319,127.57687721252441,30.239999771118164,17.765214622078233 112195,2021-02-01,TRV,137.0800018310547,138.5,135.88999938964844,130.06336975097656,1232200.0,0.0,0.762140224287009,139.89735489347927,125.55859374543677,52.408527358765035,-67.13639164020752,5.036761739483818,131.92917455037434,128.68249448140463,30.239999771118164,17.765214622078233 112196,2021-02-01,UNH,335.0299987792969,338.1499938964844,332.739990234375,321.47369384765625,3020200.0,0.0,-2.479477585830068,355.00847134964454,317.98808626754294,46.62272347879611,-115.08860255586144,18.989538263417778,334.0082987467448,332.5347666422526,30.239999771118164,17.765214622078233 112197,2021-02-01,V,195.13999938964844,199.2100067138672,195.02000427246094,194.54054260253906,12970700.0,0.0,-3.4833335962937326,215.72502911873858,187.49056383780442,45.16642557966719,-123.91393284442847,40.3008997114049,203.5617640177409,203.99527740478516,30.239999771118164,17.765214622078233 112198,2021-02-01,VZ,55.27000045776367,55.27000045776367,54.220001220703125,46.35395431518555,20541100.0,0.0,-0.7935756886238465,50.85381670607868,46.580704015356865,35.85418262192738,-195.27118727942232,47.95881543788601,49.135467274983725,50.09823417663574,30.239999771118164,17.765214622078233 112199,2021-02-01,WBA,49.810001373291016,50.33000183105469,48.79999923706055,42.929725646972656,6732200.0,0.0,1.8735984771144345,46.62737023971254,36.68337576248472,61.58671218168927,75.68777547984288,45.84630306932472,39.47166811625163,37.33026962280273,30.239999771118164,17.765214622078233 112200,2021-02-01,WMT,140.91000366210938,141.49000549316406,139.19000244140625,133.43438720703125,8648400.0,0.0,-1.0445909775694702,143.88215544718798,134.7979898164839,41.95222351545343,-254.7420863114148,27.49565462735149,139.0989496866862,140.4990483601888,30.239999771118164,17.765214622078233 112201,2021-02-02,AAPL,135.72999572753906,136.30999755859375,134.61000061035156,132.8220672607422,83305400.0,1.0,2.301206760941085,141.55358915032937,120.90455675421165,55.460682677113425,45.58196340248802,1.6997766714183788,130.68364486694335,124.62216618855794,25.559999465942383,18.722221517502522 112202,2021-02-02,AMGN,240.0,241.9499969482422,236.8000030517578,220.27415466308594,2444200.0,1.0,3.4286422947641313,238.8687461853501,207.70555343623195,52.34240745589935,13.745728638957178,42.20156902856189,217.76510620117188,213.73668924967447,25.559999465942383,18.722221517502522 112203,2021-02-02,AXP,118.29000091552734,122.41999816894531,118.27999877929688,116.47188568115234,4036700.0,1.0,-0.17527344229125674,124.81350594948043,109.57243841697465,53.14282172353941,5.422320467967015,1.968789439589052,115.87618916829427,114.2518524169922,25.559999465942383,18.722221517502522 112204,2021-02-02,BA,198.97999572753906,203.02999877929688,198.08999633789062,200.94000244140625,11130600.0,1.0,-4.179373456299771,217.36057871069107,193.13642293725815,48.95017582128347,-91.92600167627198,13.544247425850124,208.8480000813802,209.56233342488608,25.559999465942383,18.722221517502522 112205,2021-02-02,CAT,186.5,192.77999877929688,185.63999938964844,181.49496459960938,5265400.0,1.0,1.1805732135322842,188.68929349650972,170.16853731403717,59.333159234405464,38.77380221727079,11.44877942272062,175.73062998453776,169.67539545694987,25.559999465942383,18.722221517502522 112206,2021-02-02,CRM,231.47000122070312,235.9499969482422,231.3800048828125,234.1999969482422,7134900.0,1.0,0.8605237000525108,232.66143428120154,211.15856388774375,53.06039329246793,186.0005220075587,14.971672751148546,222.96066538492838,232.25449981689454,25.559999465942383,18.722221517502522 112207,2021-02-02,CSCO,45.52000045776367,45.939998626708984,45.43000030517578,42.22516632080078,16520900.0,1.0,0.3578754649093696,42.44070859853607,40.76027597482818,59.87918661022029,128.6233172461044,18.695163893162484,41.3523509979248,39.98906790415446,25.559999465942383,18.722221517502522 112208,2021-02-02,CVX,88.01000213623047,88.37000274658203,86.52999877929688,77.634521484375,9233100.0,1.0,-0.2095907819218894,86.13697336829858,75.59266759239478,49.97423523710942,-35.30509220879004,13.36803707281303,79.25479100545247,78.36672153472901,25.559999465942383,18.722221517502522 112209,2021-02-02,DIS,173.77000427246094,179.75999450683594,172.8000030517578,176.9600067138672,12215200.0,1.0,0.7733467043362623,182.1374620258427,165.19453718070025,59.497841581243954,38.60080132265363,23.861229413053945,174.36066589355468,162.19633305867512,25.559999465942383,18.722221517502522 112210,2021-02-02,GS,278.32000732421875,288.25,278.0,268.5159606933594,5195500.0,1.0,4.424167630847194,289.8293846190402,248.7107856690458,61.893383910208506,32.011906602093404,20.602372160843622,259.59533335367837,236.99050674438476,25.559999465942383,18.722221517502522 112211,2021-02-02,HD,270.0,275.69000244140625,269.989990234375,254.70675659179688,4111800.0,1.0,1.0640550134502575,266.88569018384567,245.77339795091996,49.87885643898149,7.610905246023092,5.3815273380152,254.56730041503906,254.107199605306,25.559999465942383,18.722221517502522 112212,2021-02-02,HON,197.8300018310547,200.8699951171875,197.50999450683594,189.71556091308594,2767800.0,1.0,-2.4054541338147715,203.90285309362218,184.8491229195614,49.631372900594606,-133.25325188002788,13.442031892713697,195.90765431722005,195.26210556030273,25.559999465942383,18.722221517502522 112213,2021-02-02,IBM,114.11090087890625,115.67877960205078,114.03441619873047,99.79861450195312,6633627.0,1.0,-1.1800385237033453,112.38593934128173,97.0950596516382,46.0265997666129,-113.21001430138617,14.500369264614822,104.48078028361003,102.88388888041179,25.559999465942383,18.722221517502522 112214,2021-02-02,INTC,57.189998626708984,58.279998779296875,56.880001068115234,53.310420989990234,23580900.0,1.0,1.5178155420045698,56.814776755362104,45.24710640809005,58.42743997296905,78.41250223673228,39.05788670005323,48.67578493754069,46.38021920522054,25.559999465942383,18.722221517502522 112215,2021-02-02,JNJ,163.3800048828125,163.66000366210938,161.17999267578125,149.93690490722656,11443300.0,1.0,2.569652603128077,157.5955976375592,144.22621022376893,56.16938410175503,40.61334943815306,5.493094116254352,148.39862925211588,142.82130076090496,25.559999465942383,18.722221517502522 112216,2021-02-02,JPM,131.94000244140625,134.38999938964844,131.22000122070312,123.5753173828125,12253600.0,1.0,1.3065924373691615,132.40086764002942,115.81526700352528,59.545345860587354,28.897818581323325,16.44877764043214,120.77213846842447,114.45990244547527,25.559999465942383,18.722221517502522 112217,2021-02-02,KO,48.79999923706055,49.349998474121094,48.630001068115234,45.045692443847656,13319800.0,1.0,-0.8496921354187918,47.36778319543891,43.54336258703179,44.657677181537636,-63.058920708491975,19.184481914748,46.74686393737793,47.5724853515625,25.559999465942383,18.722221517502522 112218,2021-02-02,MCD,208.08999633789062,212.6300048828125,207.64999389648438,197.3075408935547,2786000.0,1.0,-0.9407337516190637,203.87760018379993,193.4803694817274,47.60771823992971,-61.233251493903346,11.795116695623948,199.0862808227539,199.8538787841797,25.559999465942383,18.722221517502522 112219,2021-02-02,MMM,176.25,177.52999877929688,174.85000610351562,155.87295532226562,2844400.0,1.0,1.3635948377394698,163.1529046006398,142.58141699359848,53.09490025769783,56.41973681374974,9.864369865072838,153.7058095296224,153.20186665852864,25.559999465942383,18.722221517502522 112220,2021-02-02,MRK,74.22709655761719,75.30534362792969,74.14122009277344,67.97771453857422,9866710.0,1.0,-0.8526516051869493,75.23903070409398,66.6173581508865,43.88803231851083,-117.55072262756615,27.73504516999546,70.69233729044596,70.50979131062826,25.559999465942383,18.722221517502522 112221,2021-02-02,MSFT,241.3000030517578,242.30999755859375,238.69000244140625,233.7193603515625,25916300.0,1.0,5.210491960646635,236.84720492773263,200.22388577050955,61.566257310000566,184.73358599169114,39.625191677556806,217.8944310506185,213.77679901123048,25.559999465942383,18.722221517502522 112222,2021-02-02,NKE,137.05999755859375,139.86000061035156,136.75,135.7818145751953,7132800.0,1.0,-1.0640469233796352,144.85462758617226,127.73526804371053,53.467086813533065,-44.81734997563155,4.119505632094259,136.7192143758138,133.46746470133465,25.559999465942383,18.722221517502522 112223,2021-02-02,PG,129.60000610351562,130.72000122070312,128.69000244140625,120.27297973632812,6825600.0,1.0,-2.0149683520195936,131.38678019572433,117.65723149250809,40.50647876274969,-120.74174501802723,33.88433602007697,125.6841428120931,127.40556195576985,25.559999465942383,18.722221517502522 112224,2021-02-02,TRV,139.16000366210938,140.69000244140625,138.25,131.58787536621094,1403700.0,1.0,0.6186099219949881,139.7137130530848,126.13559648671014,53.84615964595852,-16.013729599109435,4.343794967703454,131.98563817342122,128.9523498535156,25.559999465942383,18.722221517502522 112225,2021-02-02,UNH,337.1000061035156,344.6400146484375,337.1000061035156,326.0167236328125,2663700.0,1.0,-2.5939218179801173,355.0745394695621,316.8844510089535,48.84298089146266,-64.73155664250122,7.54660343602106,333.9136535644531,332.3010579427083,25.559999465942383,18.722221517502522 112226,2021-02-02,V,200.85000610351562,204.35000610351562,200.0,198.70870971679688,11305100.0,1.0,-3.086394479511142,213.85071145583674,187.87905233810858,48.15576396689636,-61.81043828990926,23.11542108247908,203.28159790039064,204.14127477010092,25.559999465942383,18.722221517502522 112227,2021-02-02,VZ,54.43000030517578,55.16999816894531,54.16999816894531,46.54182815551758,18974500.0,1.0,-0.8495755700640757,50.84747422382964,46.26879774882661,36.952998809344884,-177.25143881099208,48.42547944318974,48.996713638305664,50.06814670562744,25.559999465942383,18.722221517502522 112228,2021-02-02,WBA,49.2400016784668,49.25,47.77000045776367,42.58684539794922,5516500.0,1.0,1.7225938115925103,46.286893917697455,37.64278557143828,60.56526593192366,57.710840149449794,35.87200229917504,39.69321797688802,37.51440092722575,25.559999465942383,18.722221517502522 112229,2021-02-02,WMT,139.75999450683594,142.14999389648438,139.44000244140625,134.87152099609375,9000800.0,1.0,-1.2031557760964233,143.99177313805862,134.13650750158982,44.36474914146389,-191.6633343797739,22.512470101610194,138.92872823079426,140.48830235799153,25.559999465942383,18.722221517502522 112230,2021-02-03,AAPL,135.75999450683594,135.77000427246094,133.61000061035156,131.78895568847656,89880900.0,2.0,2.0172477691413633,141.64152140545875,121.10492100787135,54.57331692582828,26.03047792937833,1.568563205997418,130.92241465250652,124.87003707885742,22.90999984741211,12.123282664672697 112231,2021-02-03,AMGN,231.55999755859375,239.8699951171875,231.38999938964844,217.1508331298828,4479200.0,2.0,2.5770212182103194,238.01856862697431,209.40938852634602,50.09543607845341,-13.48374082231069,26.46701543921773,218.0273701985677,213.83858947753907,22.90999984741211,12.123282664672697 112232,2021-02-03,AXP,120.08000183105469,120.9800033569336,119.55999755859375,116.22099304199219,2782500.0,2.0,-0.11592493981657981,124.79686911928331,109.7998899139198,52.91119202432633,0.25211586403141284,1.9687894395890497,115.9836415608724,114.61649551391602,22.90999984741211,12.123282664672697 112233,2021-02-03,BA,202.0,208.16000366210938,201.25999450683594,207.38999938964844,11836900.0,2.0,-3.395607579963354,216.82230901552902,193.2506920831038,51.805035050745936,-35.25256860872463,3.6248050871130886,208.43600006103514,210.40066680908203,22.90999984741211,12.123282664672697 112234,2021-02-03,CAT,190.91000366210938,191.52999877929688,189.05999755859375,180.50502014160156,2979000.0,2.0,1.3708632440168174,188.46565009447787,171.22016686108853,58.443521114134704,39.986677327358066,11.448779422720632,176.0904052734375,170.13460362752278,22.90999984741211,12.123282664672697 112235,2021-02-03,CRM,235.0,236.0,232.25999450683594,234.82000732421875,5357600.0,2.0,1.517847660663108,234.77284345546354,210.37715501865756,53.37940516062425,177.70337993951586,15.096252501944713,223.20699920654297,231.83116658528647,22.90999984741211,12.123282664672697 112236,2021-02-03,CSCO,45.75,46.15999984741211,45.540000915527344,42.169883728027344,13173600.0,2.0,0.3698564544665075,42.39014019278609,40.97576480599321,59.550708815125056,132.74108942616363,22.119675300890705,41.37371241251628,40.12480494181315,22.90999984741211,12.123282664672697 112237,2021-02-03,CVX,87.05000305175781,89.38999938964844,86.88999938964844,79.32879638671875,9256500.0,2.0,-0.1929622551938195,86.0502430963903,75.85417813774056,52.057212703497,-12.524704325944063,7.834841843212631,79.30740305582682,78.63225193023682,22.90999984741211,12.123282664672697 112238,2021-02-03,DIS,177.0,178.42999267578125,175.75999450683594,176.42999267578125,5508600.0,2.0,1.0736760832798495,181.8439874925726,165.28701073740788,59.08102387440149,43.05168199268024,23.861229413053938,174.47866566975912,163.0208329518636,22.90999984741211,12.123282664672697 112239,2021-02-03,GS,286.6099853515625,289.80999755859375,285.17999267578125,269.99432373046875,2712800.0,2.0,4.612689468236169,289.2680083615458,250.92085577419633,62.38986634592165,43.38047860445327,22.649030598925172,261.0431625366211,238.342431640625,22.90999984741211,12.123282664672697 112240,2021-02-03,HD,271.8900146484375,275.7200012207031,270.7099914550781,256.58782958984375,2802700.0,2.0,0.9553269974495606,266.6841286186175,246.73488841019116,51.03363479714482,20.711017988349255,5.301910556629885,254.6833465576172,253.9491958618164,22.90999984741211,12.123282664672697 112241,2021-02-03,HON,199.6300048828125,199.89999389648438,197.41000366210938,188.78651428222656,1910100.0,2.0,-2.4075077789372017,203.64495751819516,184.2234720472345,48.910009090567726,-129.76508425707794,13.729556141076957,195.5632095336914,195.52620951334634,22.90999984741211,12.123282664672697 112242,2021-02-03,IBM,113.80496978759766,114.53154754638672,112.92543029785156,99.5312271118164,7024308.0,2.0,-1.310109121525926,112.42925262138414,96.46518631294202,45.72001342555729,-121.81510011648037,18.8316015964193,104.29333724975587,102.96731084187826,22.90999984741211,12.123282664672697 112243,2021-02-03,INTC,57.88999938964844,58.33000183105469,57.380001068115234,53.01629638671875,21893200.0,2.0,1.5188358795889485,56.79187203894992,45.91984632958035,57.885215721101474,74.53699376598901,39.237151016382114,48.98890724182129,46.56404832204183,22.90999984741211,12.123282664672697 112244,2021-02-03,JNJ,160.94000244140625,161.52000427246094,159.57000732421875,149.239501953125,8601900.0,2.0,2.154439841471458,157.5213176612461,144.50133553699612,55.23548827812583,12.982772056325308,0.6383550657933725,148.58428649902345,143.15766220092775,22.90999984741211,12.123282664672697 112245,2021-02-03,JPM,133.64999389648438,135.75999450683594,133.50999450683594,124.99040985107422,10600800.0,2.0,1.4432563112899004,131.9632259697384,117.13063465648231,60.734993980883836,46.47486002218159,20.538017068215318,121.29351603190104,114.94602953592936,22.90999984741211,12.123282664672697 112246,2021-02-03,KO,48.95000076293945,49.09000015258789,48.66999816894531,44.87087631225586,12274100.0,2.0,-0.8065973442287273,46.79973198543001,43.79767630924773,44.12008146059644,-64.49180581816601,19.184481914748,46.59444185892741,47.56810963948568,22.90999984741211,12.123282664672697 112247,2021-02-03,MCD,208.35000610351562,209.99000549316406,207.92999267578125,196.3199005126953,3020700.0,2.0,-0.9777943789106018,203.8508759580496,193.2465392030832,46.64317688813077,-96.09214993470495,11.79511669562394,198.8865539550781,199.75476888020833,22.90999984741211,12.123282664672697 112248,2021-02-03,MMM,175.3800048828125,177.44000244140625,173.5500030517578,156.28260803222656,2874200.0,2.0,1.3151570275040285,163.43912892280494,142.64252543510523,53.446448604134986,51.32369744176528,5.619269701621783,153.6779037475586,153.4049191792806,22.90999984741211,12.123282664672697 112249,2021-02-03,MRK,74.08396911621094,74.57061004638672,73.61640930175781,67.58436584472656,10034810.0,2.0,-0.9284922856305116,75.32610399687613,66.19987866913951,43.026109052588495,-134.68350000172512,31.77130352260252,70.62794570922851,70.47323112487793,22.90999984741211,12.123282664672697 112250,2021-02-03,MSFT,239.57000732421875,245.08999633789062,239.25999450683594,237.1249542236328,27158100.0,2.0,5.76011392580773,239.62008828915344,199.90031576358092,63.123361455169054,182.88309397384313,43.78935615959622,218.68842519124348,214.10683949788412,22.90999984741211,12.123282664672697 112251,2021-02-03,NKE,139.6999969482422,140.05999755859375,138.00999450683594,134.84800720214844,4678600.0,2.0,-0.9005064192211307,144.7355818618136,127.60140391699497,52.45733831166132,-41.104620849964924,4.8983878550237145,136.7629867553711,133.616459274292,22.90999984741211,12.123282664672697 112252,2021-02-03,PG,128.9499969482422,129.1999969482422,127.75,120.42241668701172,7309400.0,2.0,-2.0113355195747715,130.9002782797995,117.31087131736848,40.79693316955496,-124.19595356748086,38.26774617611373,125.39600219726563,127.2098175048828,22.90999984741211,12.123282664672697 112253,2021-02-03,TRV,139.41000366210938,140.35000610351562,138.02000427246094,130.4868621826172,1083400.0,2.0,0.4112776087217185,139.3449677795893,126.89299913935598,52.65774584635531,-30.966272736884353,3.3080323220507952,131.97936477661133,129.13979746500652,22.90999984741211,12.123282664672697 112254,2021-02-03,UNH,338.0,340.1600036621094,334.6000061035156,325.2178039550781,2537100.0,2.0,-2.717757224093816,355.2678421876011,316.0260634520473,48.476158443422854,-89.38249567442871,11.06822921457042,333.89793294270834,332.0565923055013,22.90999984741211,12.123282664672697 112255,2021-02-03,V,203.07000732421875,203.50999450683594,200.97999572753906,197.4827880859375,13458600.0,2.0,-2.8380240254678597,212.4768872853353,187.96319755353187,47.37003445631776,-62.00225772683669,23.115421082479077,202.9563186645508,204.2069414774577,22.90999984741211,12.123282664672697 112256,2021-02-03,VZ,54.310001373291016,54.900001525878906,54.25,46.78948211669922,13909300.0,2.0,-0.8640124766245236,50.79709156081748,46.04851009323525,38.39211295505607,-163.20086814143477,48.42547944318974,48.8535410563151,50.02909043629964,22.90999984741211,12.123282664672697 112257,2021-02-03,WBA,48.310001373291016,49.2400016784668,48.02000045776367,42.991268157958984,5211200.0,2.0,1.6169162589297628,45.67928602525602,38.93086793592562,61.34747482034637,58.21230131902996,35.87200229917505,39.933816782633464,37.68746140797933,22.90999984741211,12.123282664672697 112258,2021-02-03,WMT,140.66000366210938,142.0500030517578,140.6300048828125,135.28347778320312,4988900.0,2.0,-1.2808136292345011,144.04426539484643,133.64808079655984,45.04206997161164,-153.37371833380246,22.512470101610198,138.77702941894532,140.46039784749348,22.90999984741211,12.123282664672697 112259,2021-02-04,AAPL,136.3000030517578,137.39999389648438,134.58999633789062,135.18353271484375,84183100.0,3.0,2.04257666634021,141.78104927986973,122.0270638182748,56.916417643934835,59.08576983379145,3.817269406837239,131.22284495035808,125.17669830322265,21.770000457763672,35.33803853030321 112260,2021-02-04,AMGN,236.27999877929688,237.86000061035156,233.75,217.27908325195312,2819700.0,3.0,1.8906597438309234,237.7466444562018,210.04494337338804,50.18627191930975,-15.358363649937413,26.46701543921773,218.3299362182617,213.94717610677083,21.770000457763672,35.33803853030321 112261,2021-02-04,AXP,120.98999786376953,125.41000366210938,120.80000305175781,120.5247573852539,3915900.0,3.0,0.27521448910403024,125.03302092181684,109.78278718365192,56.291811291193895,74.21939755521403,15.562065769413252,116.26981124877929,115.07562561035157,21.770000457763672,35.33803853030321 112262,2021-02-04,BA,209.8699951171875,212.47999572753906,208.02000427246094,210.63999938964844,11869900.0,3.0,-2.483590354002189,216.7622765301251,193.2717246295429,53.17012281893117,21.284486197829104,3.9302502085370983,208.14700012207032,211.28233337402344,21.770000457763672,35.33803853030321 112263,2021-02-04,CAT,192.0,192.61000061035156,190.1999969482422,180.69354248046875,2253800.0,3.0,1.5193673206420328,188.37058128933032,171.2035977878181,58.56591196169259,45.864482985772725,14.580742585478944,176.48147430419922,170.62508951822917,21.770000457763672,35.33803853030321 112264,2021-02-04,CRM,235.52000427246094,238.22999572753906,235.47000122070312,237.97999572753906,4770700.0,3.0,2.267626503450032,237.26948616189898,210.06351249532756,54.99214924196854,198.986704352529,20.63944230844977,223.59066569010417,231.46166661580403,21.770000457763672,35.33803853030321 112265,2021-02-04,CSCO,45.869998931884766,47.31999969482422,45.77000045776367,43.53346633911133,22285700.0,3.0,0.48380420210381914,42.82514080500724,40.80334697270273,64.51734693133668,239.67752637708003,37.06126442954973,41.45758641560872,40.27869866689046,21.770000457763672,35.33803853030321 112266,2021-02-04,CVX,89.51000213623047,89.6500015258789,87.94999694824219,79.3644790649414,7917600.0,3.0,-0.17488872567464853,86.05018988425739,75.78289193336956,52.10066544060716,-4.7023108770992605,6.419541474257924,79.39390157063802,78.91287740071614,21.770000457763672,35.33803853030321 112267,2021-02-04,DIS,177.58999633789062,181.3800048828125,176.49000549316406,180.22999572753906,9035400.0,3.0,1.5998754004468196,182.06941837886168,165.17257991215396,61.102136550870355,85.19105073484573,29.461490636374986,174.79666544596355,163.90033289591472,21.770000457763672,35.33803853030321 112268,2021-02-04,GS,290.0,295.8299865722656,289.5199890136719,274.8598937988281,2994700.0,3.0,5.0959621443703895,289.71365703607364,251.24247394537167,63.987343145480075,64.07354233778639,30.083546733166404,262.1900100708008,239.80181732177735,21.770000457763672,35.33803853030321 112269,2021-02-04,HD,274.25,279.44000244140625,274.25,260.9397277832031,2976000.0,3.0,1.2064142824183932,266.91798483365284,247.55389169222605,53.592582446176614,76.23433857837576,4.283889494422423,254.9276112874349,253.88870035807292,21.770000457763672,35.33803853030321 112270,2021-02-04,HON,199.8300018310547,201.4600067138672,198.8300018310547,190.16114807128906,2273300.0,3.0,-2.2720233777952217,202.59074423462755,184.17136056273574,50.02187090494906,-94.85499675212019,7.759809968390631,195.2449940999349,195.7976547241211,21.770000457763672,35.33803853030321 112271,2021-02-04,IBM,114.63671112060547,115.77437591552734,113.64244842529297,101.11878967285156,4771957.0,3.0,-1.2704430993211275,112.02900576670827,96.17442822377025,47.85346386478686,-90.53392662949315,12.032668744724694,104.22732874552409,103.08721300760905,21.770000457763672,35.33803853030321 112272,2021-02-04,INTC,57.61000061035156,58.880001068115234,57.189998626708984,54.364540100097656,29853800.0,3.0,1.6098788234406811,56.90518590592309,46.54615457869605,59.66044123191655,79.4581063128393,41.26846456861398,49.380672963460285,46.77479070027669,21.770000457763672,35.33803853030321 112273,2021-02-04,JNJ,161.0,162.08999633789062,159.75999450683594,150.625,7758100.0,3.0,1.915102737457346,157.52747740594586,144.69602418096818,56.714549350043235,21.555645317082732,1.5276720505771006,148.86231028238933,143.47879282633463,21.770000457763672,35.33803853030321 112274,2021-02-04,JPM,135.47000122070312,138.66000366210938,135.47000122070312,127.86683654785156,12419500.0,3.0,1.7633403215258028,132.2847701178579,117.42876976861673,63.021592819944054,76.95012034305473,28.460801627322034,121.77395070393881,115.50137062072754,21.770000457763672,35.33803853030321 112275,2021-02-04,KO,48.959999084472656,49.06999969482422,48.650001525878906,45.09169006347656,20597400.0,3.0,-0.7460268542333992,46.62477662375282,43.83370306679893,44.9854578520832,-59.152276589541955,19.48055837999539,46.47790184020996,47.56726188659668,21.770000457763672,35.33803853030321 112276,2021-02-04,MCD,210.0,212.11000061035156,208.6699981689453,198.5021514892578,2777500.0,3.0,-0.8216048280438883,203.8522193193057,193.2480202436826,49.00475482984895,-31.279701534150472,2.643796081115432,198.86648712158203,199.68813349405926,21.770000457763672,35.33803853030321 112277,2021-02-04,MMM,175.7899932861328,177.2899932861328,175.50999450683594,157.72537231445312,1833000.0,3.0,1.377311939121057,163.7416798052337,142.59913592962957,54.68387830817517,69.15248804592282,5.619269701621784,153.72065175374348,153.63466618855793,21.770000457763672,35.33803853030321 112278,2021-02-04,MRK,73.44465637207031,73.48282623291016,72.08015441894531,66.45680236816406,18867563.0,3.0,-1.0672785970926384,75.39215882272819,65.57877776174448,40.658240351301934,-175.86794503854398,41.92182586788331,70.53296152750652,70.41932373046875,21.770000457763672,35.33803853030321 112279,2021-02-04,MSFT,242.66000366210938,243.24000549316406,240.3699951171875,236.15892028808594,25296100.0,3.0,6.048024565468012,241.4237761798125,201.00068060729686,62.38173499568127,156.03058946657873,43.789356159596224,219.32010854085286,214.41380411783854,21.770000457763672,35.33803853030321 112280,2021-02-04,NKE,139.5500030517578,141.0500030517578,138.9199981689453,136.79348754882812,4533700.0,3.0,-0.6069191997695498,144.58989566024135,127.57978360001258,54.31675385861477,-6.725828943856201,8.817874336796026,136.65306955973307,133.810822168986,21.770000457763672,35.33803853030321 112281,2021-02-04,PG,129.3800048828125,129.4600067138672,128.5800018310547,120.49713134765625,6613700.0,3.0,-1.9796079369574784,129.97778612080901,117.27244428690582,40.94605057259088,-105.92964381778671,35.60933768882458,125.15738398234049,127.00216776529948,21.770000457763672,35.33803853030321 112282,2021-02-04,TRV,139.24000549316406,144.17999267578125,138.7899932861328,135.44622802734375,2701400.0,3.0,0.6397697656086336,139.56315218833973,127.12934506507825,57.07248994304768,48.490534716149675,17.82780119804687,132.1606753031413,129.41785011291503,21.770000457763672,35.33803853030321 112283,2021-02-04,UNH,332.32000732421875,335.2900085449219,328.3900146484375,316.96923828125,5962200.0,3.0,-3.441812912561261,354.8935606922309,313.51767282827694,44.876423247446375,-148.45218205748944,19.23684209852241,333.68105163574216,331.785578918457,21.770000457763672,35.33803853030321 112284,2021-02-04,V,203.24000549316406,209.67999267578125,203.10000610351562,205.2208709716797,14534800.0,3.0,-1.9938066700132993,211.92307934395993,188.1864970720557,52.43742179474865,1.4395602809399939,5.405598369379175,202.96416524251302,204.3880292256673,21.770000457763672,35.33803853030321 112285,2021-02-04,VZ,54.7599983215332,55.369998931884766,54.59000015258789,47.088375091552734,14761700.0,3.0,-0.8416338330397011,50.58054422642995,45.96428571436594,40.09920553931816,-130.88763360911332,35.386082817014305,48.7476510365804,49.98966439565023,21.770000457763672,35.33803853030321 112286,2021-02-04,WBA,48.93000030517578,49.52000045776367,48.5099983215332,43.31655502319336,3476400.0,3.0,1.5416428692106336,45.23810932238163,39.9206442634338,61.97505130513751,61.497288255914114,37.20599074336645,40.185844802856444,37.86912899017334,21.770000457763672,35.33803853030321 112287,2021-02-04,WMT,141.7899932861328,143.17999267578125,141.25999450683594,136.55775451660156,5782100.0,3.0,-1.2254088046216225,143.88012966469236,133.41652408286623,47.102760330599175,-101.92914367489799,13.809720542049591,138.66716766357422,140.4171376546224,21.770000457763672,35.33803853030321 112288,2021-02-05,AAPL,137.35000610351562,137.4199981689453,135.86000061035156,134.76470947265625,75693800.0,4.0,2.0057336158646137,142.04518718177258,122.35765247887196,56.544166449529726,60.2596744595626,3.8841330825389195,131.3896011352539,125.51524492899577,20.8700008392334,13.923429554759451 112289,2021-02-05,AMGN,238.30999755859375,238.8800048828125,235.3800048828125,216.4547119140625,2421800.0,4.0,1.2656043538292465,237.5755380515264,210.42671719749706,49.586114187802046,-14.94458876912579,28.17912885285601,218.79798075358073,213.9915313720703,20.8700008392334,13.923429554759451 112290,2021-02-05,AXP,126.62000274658203,127.33999633789062,125.62999725341797,121.85641479492188,3184200.0,4.0,0.6847554932848254,125.5111250443468,109.75049910116103,57.273653299388656,128.75452960311262,20.68402422970907,116.65998891194661,115.22551956176758,20.8700008392334,13.923429554759451 112291,2021-02-05,BA,212.25,213.1999969482422,206.66000366210938,207.92999267578125,9546100.0,4.0,-1.956926791133128,216.04911257523443,193.50688718062494,51.902022959087596,13.315122344360994,1.4413426899258583,207.78533325195312,211.75849990844728,20.8700008392334,13.923429554759451 112292,2021-02-05,CAT,192.52000427246094,194.3300018310547,190.00999450683594,181.96640014648438,2240000.0,4.0,1.7199404443964283,188.3503991811532,171.2047292978507,59.40106322125202,53.51498981887814,19.431982260170273,177.02688751220703,170.9878288269043,20.8700008392334,13.923429554759451 112293,2021-02-05,CRM,239.14999389648438,239.36000061035156,236.41000366210938,238.88999938964844,5020000.0,4.0,2.9018110569875546,239.62580914526555,209.79818987817194,55.451245884886596,196.65511790930535,23.350159020528206,223.8479990641276,231.12183329264323,20.8700008392334,13.923429554759451 112294,2021-02-05,CSCO,47.56999969482422,48.34000015258789,47.5,44.29818344116211,25488600.0,4.0,0.6285691384265135,43.44179987883543,40.474146700144054,66.87687683795072,331.25557025096816,46.677135626279224,41.572739664713545,40.43513202667236,20.8700008392334,13.923429554759451 112295,2021-02-05,CVX,89.94000244140625,90.47000122070312,88.63999938964844,79.59632873535156,8017300.0,4.0,-0.1402403886605157,86.03786612042603,75.70960931292359,52.39070544372666,6.067219065284702,1.9102545419025092,79.5395517985026,79.07653121948242,20.8700008392334,13.923429554759451 112296,2021-02-05,DIS,181.7100067138672,182.32000732421875,179.3300018310547,181.16000366210938,6640500.0,4.0,2.068096291578115,182.58708677610582,164.91291169801525,61.58255558371486,107.9828538648641,31.18554503151586,175.1536656697591,164.54316635131835,20.8700008392334,13.923429554759451 112297,2021-02-05,GS,295.0,297.239990234375,292.19000244140625,274.6259765625,2938100.0,4.0,5.3978608758297355,289.8614813271224,251.2677575644791,63.852459571929884,67.16236829534009,31.726507913957146,263.54395802815753,241.0452781677246,20.8700008392334,13.923429554759451 112298,2021-02-05,HD,280.2900085449219,281.760009765625,277.80999755859375,260.9770812988281,2389900.0,4.0,1.3923665464476471,266.8576728317405,248.7933998611306,53.614106569531124,98.6907418932268,9.76034437200746,255.2027582804362,254.05020090738932,20.8700008392334,13.923429554759451 112299,2021-02-05,HON,202.22999572753906,203.8699951171875,201.27999877929688,192.36997985839844,1868100.0,4.0,-1.9637795206320163,201.29282950017412,184.55065041925948,51.766730852576615,-51.4450251500729,0.836004272678465,195.08635915120442,195.90587412516277,20.8700008392334,13.923429554759451 112300,2021-02-05,IBM,115.67877960205078,116.45315551757812,115.21988677978516,101.76216125488281,4775722.0,4.0,-1.17356465829414,111.5962844162987,96.00555045308606,48.69879080701424,-66.45276303181865,8.411365152148429,104.17663904825847,103.17438939412435,20.8700008392334,13.923429554759451 112301,2021-02-05,INTC,59.0,59.08000183105469,58.119998931884766,53.80046463012695,23432600.0,4.0,1.617865094398745,56.957492743706545,47.07687538983837,58.59151981183651,78.33862078451216,42.02188293958496,49.75945727030436,46.97291488647461,20.8700008392334,13.923429554759451 112302,2021-02-05,JNJ,164.86000061035156,165.44000244140625,163.86000061035156,152.9123992919922,9495300.0,4.0,1.8882339785458555,157.6933346657731,144.9095416159652,59.02668181984318,77.0798174034321,13.257051212379134,149.2258783976237,143.77910181681315,20.8700008392334,13.923429554759451 112303,2021-02-05,JPM,139.38999938964844,139.49000549316406,137.3800048828125,127.61711883544922,10051300.0,4.0,1.9741028445500177,132.47774281035535,117.430950884713,62.69370330570811,83.30725606977197,30.57846080140808,122.30360641479493,115.83920211791992,20.8700008392334,13.923429554759451 112304,2021-02-05,KO,49.5,49.779998779296875,49.27000045776367,45.680519104003906,12742000.0,4.0,-0.6430974944031576,46.58441160579802,43.84554635623811,47.239412948867916,-32.90630369640571,4.894845405547925,46.38252321879069,47.52875747680664,20.8700008392334,13.923429554759451 112305,2021-02-05,MCD,212.58999633789062,214.17999267578125,212.00999450683594,199.96014404296875,2600200.0,4.0,-0.573563981022744,203.90534000248203,193.25134029536952,50.51841975366615,53.862069863492046,5.435723839215832,198.8871815999349,199.69785079956054,20.8700008392334,13.923429554759451 112306,2021-02-05,MMM,177.60000610351562,179.22999572753906,176.6999969482422,159.4264373779297,1822400.0,4.0,1.546010442584162,164.46590003299644,142.70228386592936,56.10690397840765,93.8187299794248,11.453552939384938,153.84622650146486,153.88673095703126,20.8700008392334,13.923429554759451 112307,2021-02-05,MRK,72.92938995361328,73.4542007446289,71.95610809326172,66.25576782226562,13901825.0,4.0,-1.1798885359783213,75.1720018594072,65.080436495085,40.249694241897465,-164.73107684086875,42.65816390753685,70.42748896280925,70.36004206339518,20.8700008392334,13.923429554759451 112308,2021-02-05,MSFT,242.22999572753906,243.27999877929688,240.4199981689453,236.34432983398438,18054800.0,4.0,6.21946272766138,243.27924574196297,201.47840348899408,62.46928273311465,138.30342551030319,43.8530164208972,219.9140604654948,214.81031799316406,20.8700008392334,13.923429554759451 112309,2021-02-05,NKE,141.33999633789062,145.57000732421875,141.2899932861328,141.1512451171875,6151500.0,4.0,-0.022356880503679122,144.61685984813147,127.56838337696621,58.11281833824094,84.4524381300579,24.087240434499225,136.73931783040365,134.07700525919597,20.8700008392334,13.923429554759451 112310,2021-02-05,PG,129.1199951171875,130.10000610351562,129.02999877929688,121.00142669677734,5063700.0,4.0,-1.8919618208806241,129.17326096737594,117.28808470523148,41.96667041365888,-88.09847128634726,29.079366682974417,124.96558939615885,126.88399187723796,20.8700008392334,13.923429554759451 112311,2021-02-05,TRV,144.66000366210938,146.47999572753906,143.57000732421875,136.30258178710938,933600.0,4.0,0.8798101341411382,139.85404071131254,127.3814466544101,57.775834285080414,106.70475468669858,25.052523772358448,132.42291641235352,129.59671122233073,20.8700008392334,13.923429554759451 112312,2021-02-05,UNH,332.1099853515625,333.4800109863281,323.4800109863281,312.3396301269531,7227900.0,4.0,-4.339183542186902,353.4883454734996,311.02285142591444,43.02153678129726,-174.64158115125733,25.055037852561597,333.34417826334635,331.3968068440755,20.8700008392334,13.923429554759451 112313,2021-02-05,V,209.97999572753906,210.1300048828125,208.66000366210938,204.75009155273438,10284000.0,4.0,-1.3472164258549242,211.01849256289478,188.59678606259348,52.12157541855411,22.17131967596798,4.236570596863895,203.05995127360026,204.3293472290039,20.8700008392334,13.923429554759451 112314,2021-02-05,VZ,55.20000076293945,55.68000030517578,55.16999816894531,47.242088317871094,12069500.0,4.0,-0.8022474152194832,50.338887609155435,45.93181551584456,40.969400853281314,-101.12862806481822,27.489224137300383,48.66096700032552,49.93435255686442,20.8700008392334,13.923429554759451 112315,2021-02-05,WBA,49.650001525878906,50.0,49.2400016784668,43.79131317138672,4293300.0,4.0,1.5029718563895713,45.140088151190305,40.41868641546008,62.88489878504183,68.98893675449325,39.51180026290391,40.49472567240397,38.022941970825194,20.8700008392334,13.923429554759451 112316,2021-02-05,WMT,143.4600067138672,144.85000610351562,142.52999877929688,138.31106567382812,6817200.0,4.0,-1.0281704160479137,143.6980037285286,133.37924389110032,49.78287114199002,-35.3925525018104,2.3262668540333387,138.67227834065756,140.43857981363934,20.8700008392334,13.923429554759451 112375,2021-02-08,AAPL,136.02999877929688,136.9600067138672,134.9199981689453,134.9125213623047,71297200.0,0.0,1.9658018767361511,142.30445802800378,122.59670621760166,56.64768369343956,48.78490009070323,0.3789889694978577,131.59145762125652,125.86199467976888,21.239999771118164,12.986803985952998 112376,2021-02-08,AMGN,237.99000549316406,239.6300048828125,235.85000610351562,217.599609375,2258200.0,0.0,0.8527966023775662,237.61106263218363,210.30692442836323,50.43764307642583,-13.30625333561621,29.469895783548317,219.2446528116862,213.95489501953125,21.239999771118164,12.986803985952998 112377,2021-02-08,AXP,126.87000274658203,128.39999389648438,126.75,123.50650787353516,3360900.0,0.0,1.1294488276943753,126.23625452481485,109.62461583651327,58.46952580054501,145.59259885626724,23.411584991632623,117.02824172973632,115.42567265828451,21.239999771118164,12.986803985952998 112378,2021-02-08,BA,209.5500030517578,211.99000549316406,208.3000030517578,211.9499969482422,11182100.0,0.0,-1.2013133820663313,216.3826554847447,193.37834457629043,53.60019373564597,38.13731605175839,1.441342689925859,207.52733306884767,212.1461664835612,21.239999771118164,12.986803985952998 112379,2021-02-08,CAT,195.0,197.5399932861328,194.6699981689453,186.16197204589844,2725700.0,0.0,2.1921736650188848,188.959060961421,170.9937603886767,62.011955063580444,98.79631905357368,27.631449431290168,177.65463256835938,171.39736099243163,21.239999771118164,12.986803985952998 112380,2021-02-08,CRM,239.50999450683594,241.11000061035156,237.1300048828125,238.92999267578125,4336400.0,0.0,3.3688005726758377,241.69570488691144,209.4172940754909,55.47189575171221,189.99008738306404,27.452424387485912,224.23133239746093,230.97633310953776,21.239999771118164,12.986803985952998 112381,2021-02-08,CSCO,48.560001373291016,49.34000015258789,48.560001373291016,45.090538024902344,25215400.0,0.0,0.7980335523289739,44.15956691185219,40.1138602884652,69.08072055794915,354.12623506381516,54.03659842850994,41.723748524983726,40.5968505859375,21.239999771118164,12.986803985952998 112382,2021-02-08,CVX,90.29000091552734,92.04000091552734,90.01000213623047,81.57598876953125,9886600.0,0.0,0.04642552356331464,86.06318468647501,75.719961218066,54.80782987063494,44.42931998031699,6.222449108450609,79.7116569519043,79.21942596435547,21.239999771118164,12.986803985952998 112383,2021-02-08,DIS,183.85000610351562,190.63999938964844,183.3000030517578,190.0,16085700.0,0.0,3.116552865241175,185.59389152300363,163.03710670697686,65.74293805781193,213.77668529469767,44.110101142920676,175.70199890136718,165.3413330078125,21.239999771118164,12.986803985952998 112384,2021-02-08,GS,295.0,300.8900146484375,294.5,280.8483581542969,2826200.0,0.0,6.069249457648311,290.8736458961213,251.19783847887865,65.83431854139371,85.05596402507788,35.8950005485624,264.90695037841795,242.35304896036783,21.239999771118164,12.986803985952998 112385,2021-02-08,HD,279.69000244140625,280.4200134277344,276.8900146484375,262.0720520019531,3475600.0,0.0,1.6095363074441025,267.0961094654927,249.57880355940966,54.25746438163321,86.21521296044615,7.161341772264321,255.52157847086588,254.14307708740233,21.239999771118164,12.986803985952998 112386,2021-02-08,HON,203.82000732421875,204.89999389648438,202.55999755859375,193.26113891601562,2075700.0,0.0,-1.6288090579092511,200.4827101406423,184.77585004002177,52.459455388898704,-30.740497857484822,4.322781486160062,194.89264984130858,195.95047149658203,21.239999771118164,12.986803985952998 112387,2021-02-08,IBM,117.22753143310547,118.52772521972656,117.01720428466797,103.28285217285156,6158848.0,0.0,-0.962980112371838,111.20646286011169,95.9842781066852,50.65469430909052,-26.504747167079366,1.9438264659581566,104.16856155395507,103.25376675923665,21.239999771118164,12.986803985952998 112388,2021-02-08,INTC,58.380001068115234,59.220001220703125,57.95000076293945,54.70669174194336,34358300.0,0.0,1.677976556697132,56.96501655936057,47.792636104824005,59.78889008978967,79.56512871727439,40.38558026826454,50.1561939239502,47.18859386444092,21.239999771118164,12.986803985952998 112389,2021-02-08,JNJ,165.02999877929688,165.9199981689453,163.8800048828125,153.3494110107422,6035300.0,0.0,1.8805259543582622,157.87005974739856,145.18657935172251,59.4547228495919,77.78683401887314,14.81122177720252,149.62818959554036,144.0528355916341,21.239999771118164,12.986803985952998 112390,2021-02-08,JPM,138.1999969482422,140.3000030517578,138.17999267578125,129.61488342285156,10136400.0,0.0,2.2760991149224594,132.94675207141853,117.3429963111498,64.23373603215947,94.6922573679979,32.65799651320258,122.79578221638998,116.21614545186361,21.239999771118164,12.986803985952998 112391,2021-02-08,KO,49.959999084472656,50.16999816894531,49.4900016784668,45.92893600463867,17833200.0,0.0,-0.53530935437837,46.30298518333463,44.02024670448276,48.16623359355122,-18.901303286318857,2.1211472289422693,46.285611089070635,47.472940381368,21.239999771118164,12.986803985952998 112392,2021-02-08,MCD,212.52999877929688,212.99000549316406,209.9600067138672,199.01950073242188,2696200.0,0.0,-0.4477307156108452,203.27839864769206,193.47475381812828,49.537071145607555,2.662120192687073,2.674378366115209,198.87338562011718,199.69033177693686,21.239999771118164,12.986803985952998 112393,2021-02-08,MMM,179.3000030517578,180.8699951171875,179.1699981689453,160.98500061035156,2355100.0,0.0,1.7848931126406455,165.2862385688285,143.14125929494102,57.375564424323585,118.8346707990131,16.138165105575826,154.04720611572264,154.08074315388998,21.239999771118164,12.986803985952998 112394,2021-02-08,MRK,72.3759536743164,72.70037841796875,71.2404556274414,65.59146118164062,16718534.0,0.0,-1.3076627952009545,75.06974483667008,64.48429874243149,38.91307053753305,-169.16594742671333,46.81653172759804,70.2899658203125,70.28087170918782,21.239999771118164,12.986803985952998 112395,2021-02-08,MSFT,243.14999389648438,243.67999267578125,240.80999755859375,236.60780334472656,22211900.0,0.0,6.303921137898698,244.95325453208895,202.03415238929776,62.5972438129821,126.35509601770764,44.52472254857532,220.6117736816406,215.3309356689453,21.239999771118164,12.986803985952998 112396,2021-02-08,NKE,145.14999389648438,145.8800048828125,142.8000030517578,139.49765014648438,6304300.0,0.0,0.30397760992494227,144.11999165230662,127.7792743999395,56.277134295540385,82.98180461199058,25.007922753932498,136.79281921386718,134.33569107055663,21.239999771118164,12.986803985952998 112397,2021-02-08,PG,129.92999267578125,130.10000610351562,128.11000061035156,120.62785339355469,7011200.0,0.0,-1.8315331122925187,128.24438316868552,117.39628837062114,41.418116234452185,-88.90827780938338,33.96548259508348,124.76784108479818,126.72447090148925,21.239999771118164,12.986803985952998 112398,2021-02-08,TRV,144.5800018310547,146.24000549316406,143.85000610351562,137.58241271972656,756100.0,0.0,1.1599443988794746,140.31204916899574,127.53982918793784,58.81899656470358,107.58333390763845,25.052523772358448,132.68170700073242,129.76448440551758,21.239999771118164,12.986803985952998 112399,2021-02-08,UNH,327.010009765625,327.0199890136719,323.80999755859375,312.176025390625,4758200.0,0.0,-5.005853404282391,351.73807536916485,309.01457660837417,42.956627892595435,-177.47659342420746,25.05503785256159,332.91907857259116,330.94632619222006,21.239999771118164,12.986803985952998 112400,2021-02-08,V,210.0,210.64999389648438,205.91000366210938,202.90631103515625,8637100.0,0.0,-0.972357940513632,209.3453088679932,189.4304510197021,50.87993420676319,5.464376082291328,10.705854793104157,203.11193033854167,204.22965291341146,21.239999771118164,12.986803985952998 112401,2021-02-08,VZ,55.369998931884766,55.47999954223633,54.790000915527344,47.01152038574219,17887700.0,0.0,-0.7806395734478926,50.19684895970474,45.83900995753159,40.06622258270655,-106.87613020027291,32.6376901456658,48.56744232177734,49.85745436350505,21.239999771118164,12.986803985952998 112402,2021-02-08,WBA,49.88999938964844,50.18000030517578,49.349998474121094,43.89680862426758,3732600.0,0.0,1.463961761601304,44.91529682387569,41.05844470749638,63.0879254052983,69.03456921015042,40.38925730162107,40.78953971862793,38.14129778544108,21.239999771118164,12.986803985952998 112403,2021-02-08,WMT,144.80999755859375,145.5800018310547,144.4600067138672,138.95298767089844,5275100.0,0.0,-0.8107144204925589,143.54451855649205,133.37943011294152,50.728374657663345,7.7782611411940845,2.280927706501117,138.730083211263,140.43858210245767,21.239999771118164,12.986803985952998 112404,2021-02-09,AAPL,136.6199951171875,137.8800048828125,135.85000610351562,134.02565002441406,76774200.0,1.0,1.8413664544335688,142.32599045862634,123.28687956700846,55.822316921013496,51.37763218781605,3.775733956724212,131.73062642415366,126.13623886108398,21.6299991607666,14.665837813574948 112405,2021-02-09,AMGN,237.27999877929688,237.6699981689453,234.7899932861328,216.7569580078125,1996500.0,1.0,0.45243319400157134,237.65648672784295,210.1772351959852,49.7972317445946,-28.94304446420097,26.04738710279112,219.66354217529297,213.918012491862,21.6299991607666,14.665837813574948 112406,2021-02-09,AXP,127.6500015258789,127.66000366210938,126.19999694824219,122.24240112304688,2175000.0,1.0,1.3641436500253548,126.70638127648704,109.69680246985087,57.20073708024134,116.52007573348456,21.101712653470877,117.34153696695964,115.68216590881347,21.6299991607666,14.665837813574948 112407,2021-02-09,BA,210.60000610351562,216.72999572753906,208.89999389648438,215.1199951171875,13615700.0,1.0,-0.34274104659030513,217.6612495538554,192.9327506902852,54.8991514652664,79.09233165226394,10.022871258145983,207.45966644287108,212.69566650390624,21.6299991607666,14.665837813574948 112408,2021-02-09,CAT,197.5399932861328,198.66000366210938,194.88999938964844,186.00167846679688,2331600.0,1.0,2.5243879692816904,189.53683951903525,170.83515755127723,61.854739542846815,99.41804885594955,30.27796746485183,178.24139658610025,171.8486124674479,21.6299991607666,14.665837813574948 112409,2021-02-09,CRM,239.55999755859375,240.0800018310547,236.24000549316406,236.6999969482422,5157200.0,1.0,3.518393262568935,242.96518971946549,209.99280893776105,54.02733621627848,155.74905085360504,23.848960176646436,224.59533233642577,230.68499984741212,21.6299991607666,14.665837813574948 112410,2021-02-09,CSCO,48.77000045776367,48.83000183105469,48.40999984741211,44.685150146484375,24795000.0,1.0,0.8893717831499401,44.59352952946704,39.96919973383863,66.73081512378552,262.6909574565491,50.70149296704223,41.856370035807295,40.742521095275876,21.6299991607666,14.665837813574948 112411,2021-02-09,CVX,91.0999984741211,91.2699966430664,89.80999755859375,81.11227416992188,7605500.0,1.0,0.15515320156396228,86.02254602592937,75.70352819282063,54.14175507309489,28.615823800066504,5.080509089960475,79.87900619506836,79.36352666219075,21.6299991607666,14.665837813574948 112412,2021-02-09,DIS,188.1699981689453,189.25,186.0399932861328,188.2100067138672,11270800.0,1.0,3.759685441550772,187.50614306639585,162.03685620118227,64.28467848343017,190.03357336682944,44.11010114292067,176.1846659342448,166.1811663309733,21.6299991607666,14.665837813574948 112413,2021-02-09,GS,299.6000061035156,302.45001220703125,297.70001220703125,281.1384582519531,2071700.0,1.0,6.549242804952826,291.62951833116193,251.06233347547874,65.92442412199078,90.07512583997246,37.63465150553607,266.2886586507162,243.6566589355469,21.6299991607666,14.665837813574948 112414,2021-02-09,HD,279.6600036621094,280.20001220703125,276.6199951171875,259.0210876464844,2507800.0,1.0,1.517959490039857,267.09753119456394,250.09584954274072,52.17172638871101,64.5614223010186,6.371092710926211,255.70407155354818,254.15128428141276,21.6299991607666,14.665837813574948 112415,2021-02-09,HON,203.60000610351562,203.8000030517578,201.0800018310547,191.51678466796875,1794000.0,1.0,-1.4869566518264037,199.84582233264427,184.8116971986057,50.97696937986777,-50.35556805922994,1.0227747566652265,194.65533142089845,196.00830001831054,21.6299991607666,14.665837813574948 112416,2021-02-09,IBM,116.53919982910156,117.20841217041016,115.72657775878906,103.38449096679688,4933982.0,1.0,-0.7789101499541999,110.78610271178857,95.99953037536963,50.784431394531154,-42.14464920703779,4.145009927714579,104.14186884562174,103.34472541809082,21.6299991607666,14.665837813574948 112417,2021-02-09,INTC,58.77000045776367,59.310001373291016,57.939998626708984,54.35529327392578,28754100.0,1.0,1.677918405132388,56.73624066618018,48.71966639253564,59.10334298929971,74.56150465489789,40.7717692076246,50.52589823404948,47.38447583516439,21.6299991607666,14.665837813574948 112418,2021-02-09,JNJ,165.1999969482422,166.58999633789062,164.97000122070312,154.6046600341797,5544200.0,1.0,1.9531902340939382,158.1283564987561,145.56986737819705,60.675421341422144,91.84634475574488,17.029361353798215,150.05591430664063,144.35487696329753,21.6299991607666,14.665837813574948 112419,2021-02-09,JPM,139.42999267578125,139.97999572753906,138.5399932861328,129.09695434570312,8614800.0,1.0,2.445451148348596,133.13910148116318,117.29215691117079,63.530374735650646,87.41088911241714,32.65799651320258,123.28752924601237,116.61108703613282,21.6299991607666,14.665837813574948 112420,2021-02-09,KO,49.849998474121094,50.02000045776367,49.630001068115234,45.72652816772461,14592900.0,1.0,-0.4609060595329595,46.2093728193832,44.06785648969883,47.46346082761535,-18.51532932879773,2.1211472289422564,46.170911407470705,47.41983578999837,21.6299991607666,14.665837813574948 112421,2021-02-09,MCD,212.07000732421875,216.17999267578125,211.77000427246094,203.1582794189453,3047300.0,1.0,-0.013882071527120843,203.6302511994243,193.28751155692336,53.63647314231969,110.07406163166497,8.972570800265194,199.01730295817057,199.6785451253255,21.6299991607666,14.665837813574948 112422,2021-02-09,MMM,181.22000122070312,181.89999389648438,180.17999267578125,161.1453094482422,1942800.0,1.0,1.9644994068739834,165.87249435169295,143.95680862682266,57.50625086511433,121.29433898883102,19.014672946144398,154.2377950032552,154.27639694213866,21.6299991607666,14.665837813574948 112423,2021-02-09,MRK,71.6603012084961,71.72709655761719,70.9542007446289,65.59146118164062,13484616.0,1.0,-1.3928686929371992,74.4993894861118,64.18406312008938,38.91307053753305,-159.7672212666468,48.416018288771056,70.14137090047201,70.20242411295573,21.6299991607666,14.665837813574948 112424,2021-02-09,MSFT,241.8699951171875,244.75999450683594,241.3800048828125,237.87635803222656,23565000.0,1.0,6.39944794562993,246.46551416248792,203.08635656505112,63.2218077492663,120.86730087318907,46.376310704805135,221.29550069173177,215.78283004760743,21.6299991607666,14.665837813574948 112425,2021-02-09,NKE,143.60000610351562,144.22000122070312,141.6999969482422,137.92181396484375,3436300.0,1.0,0.43048091859225224,143.22502399511745,128.16259197167943,54.57754050042614,46.76494422668384,19.50998603289116,136.79897867838542,134.56892204284668,21.6299991607666,14.665837813574948 112426,2021-02-09,PG,129.4600067138672,129.94000244140625,128.22999572753906,120.16093444824219,5917800.0,1.0,-1.800563605619729,127.4004900220272,117.46007363764078,40.7297560489333,-85.56162860673868,33.96548259508347,124.51182759602865,126.52916475931804,21.6299991607666,14.665837813574948 112427,2021-02-09,TRV,146.1300048828125,147.1699981689453,145.67999267578125,138.48582458496094,795500.0,1.0,1.4382711152159118,140.69479326484483,128.07273298027238,59.54875501806387,124.50159592496654,27.978280812184416,132.95367151896158,129.9691343943278,21.6299991607666,14.665837813574948 112428,2021-02-09,UNH,323.8999938964844,331.0400085449219,321.7099914550781,317.2676086425781,4096900.0,1.0,-5.064960149024387,349.4535416868329,308.3038191530108,45.599066115585494,-145.012076358271,17.15874090775144,332.5610290527344,330.61251373291014,21.6299991607666,14.665837813574948 112429,2021-02-09,V,205.75999450683594,207.6300048828125,203.6999969482422,202.5434112548828,7619400.0,1.0,-0.6965336630684931,208.14316281184966,190.00786105289643,50.63433642043443,-15.729393744210807,15.60369453014169,203.04066314697266,204.13386662801108,21.6299991607666,14.665837813574948 112430,2021-02-09,VZ,55.02000045776367,55.29999923706055,54.68000030517578,46.96881866455078,19605600.0,1.0,-0.7582205803207671,50.08086250610657,45.744918362423704,39.897710295598344,-102.67391555249169,34.08590149814169,48.475874201456705,49.7812526067098,21.6299991607666,14.665837813574948 112431,2021-02-09,WBA,49.83000183105469,50.54999923706055,49.54999923706055,43.958351135253906,5235800.0,1.0,1.4216243462008364,44.99640471323951,41.17954514637963,63.209377274308586,71.67431960738695,42.23063846266679,41.09373156229655,38.273856735229494,21.6299991607666,14.665837813574948 112432,2021-02-09,WMT,144.5800018310547,146.32000732421875,144.5800018310547,139.71946716308594,5302300.0,1.0,-0.5699603400340436,143.35782280921094,133.4262424373711,51.84823790605288,28.428656200294316,6.826815212527102,138.80449523925782,140.41285603841146,21.6299991607666,14.665837813574948 112433,2021-02-10,AAPL,136.47999572753906,136.99000549316406,134.39999389648438,133.41470336914062,73046600.0,2.0,1.674153596032994,142.2213558066108,124.0598354470513,55.24865965346935,33.24163183106099,1.8619142494959768,131.694623819987,126.40489222208659,21.989999771118164,14.52591751078771 112434,2021-02-10,AMGN,238.39999389648438,240.3000030517578,236.6999969482422,218.4148406982422,2964400.0,2.0,0.2658549753481054,237.57308774627816,210.43191713653434,51.06191088587266,-15.532963165685866,30.89256438011571,220.11571197509767,213.96258824666342,21.989999771118164,14.52591751078771 112435,2021-02-10,AXP,127.62999725341797,128.6999969482422,126.83999633789062,123.73809814453125,2929100.0,2.0,1.651790425360062,127.36399710372234,109.67703072830892,58.30811138331153,128.25172313149028,23.97779707974337,117.672314453125,115.96390800476074,21.989999771118164,14.52591751078771 112436,2021-02-10,BA,215.64999389648438,217.49000549316406,211.1199951171875,211.9199981689453,11510700.0,2.0,0.07856505566465444,218.11921328001958,192.82578641480464,53.33979989108514,81.27407279370834,11.345914534523075,207.32066650390624,213.28233311971027,21.989999771118164,14.52591751078771 112437,2021-02-10,CAT,198.5,199.7100067138672,196.25999450683594,186.41656494140625,2816400.0,2.0,2.7889982344788677,189.7397777761108,170.74775884498294,62.1119323735697,108.36701990383843,32.74284686287973,178.87919057210286,172.3119369506836,21.989999771118164,14.52591751078771 112438,2021-02-10,CRM,237.4499969482422,238.22000122070312,233.9600067138672,236.72000122070312,5535600.0,2.0,3.597095645187892,243.78273677547583,211.29526157657494,54.038443277201104,125.33450597818884,14.949040935904165,224.9979990641276,230.47333323160808,21.989999771118164,14.52591751078771 112439,2021-02-10,CSCO,46.150001525878906,47.40999984741211,45.83000183105469,43.524261474609375,44540900.0,2.0,0.8581912803882972,44.72528572429763,39.971038814886946,60.62187379325591,104.40074300079517,7.79156252833848,41.93871892293294,40.87889684041341,21.989999771118164,14.52591751078771 112440,2021-02-10,CVX,91.37999725341797,92.58999633789062,90.5999984741211,82.50337982177734,8778800.0,2.0,0.3495419676490883,85.92523094660874,75.7277208661354,55.80843564538119,56.2675207608176,11.772116226659177,80.10550689697266,79.55702985127768,21.989999771118164,14.52591751078771 112441,2021-02-10,DIS,189.97999572753906,190.6999969482422,185.80999755859375,189.6300048828125,11464600.0,2.0,4.333995029725656,189.819401289503,161.08759791704,64.92318526721039,183.81802800773977,46.12518588465835,176.54366607666014,167.08299967447917,21.989999771118164,14.52591751078771 112442,2021-02-10,GS,300.0,305.17999267578125,297.75,284.7127990722656,3213700.0,2.0,7.135803324205483,291.97314206301684,250.91240176022535,67.03262209429471,97.63137316209338,40.64770639361098,267.682529703776,245.07474797566732,21.989999771118164,14.52591751078771 112443,2021-02-10,HD,278.0299987792969,278.92999267578125,276.25,260.8180236816406,2410600.0,2.0,1.5722579123705032,267.26584738287744,250.14840432610694,53.26631032312677,61.19576642933604,5.234387027988983,255.9985605875651,254.2128662109375,21.989999771118164,14.52591751078771 112444,2021-02-10,HON,203.0,203.35000610351562,201.17999267578125,191.64952087402344,1894600.0,2.0,-1.3482847086650622,199.0356765670029,184.984783943251,51.08578216060643,-47.66453464570779,1.0227747566652285,194.40948181152345,196.08603693644207,21.989999771118164,14.52591751078771 112445,2021-02-10,IBM,117.61949920654297,117.98279571533203,115.8795394897461,103.50302124023438,5090673.0,2.0,-0.6163639165612835,110.2450866218373,96.0946495536998,50.94004175465626,-32.92954678522978,0.3025906772718474,104.11550649007161,103.4752596537272,21.989999771118164,14.52591751078771 112446,2021-02-10,INTC,59.29999923706055,59.41999816894531,58.119998931884766,54.42927932739258,16325100.0,2.0,1.6646532888823558,56.65364457147627,49.35166129095048,59.20522432062255,74.38040008070568,41.26883923719257,50.89806874593099,47.60303757985433,21.989999771118164,14.52591751078771 112447,2021-02-10,JNJ,167.88999938964844,167.94000244140625,165.6999969482422,155.10682678222656,5921300.0,2.0,2.0279212453083346,158.2609923651986,146.2443329521842,61.15936606651469,102.32946256824633,21.435504661924064,150.47806243896486,144.65759251912434,21.989999771118164,14.52591751078771 112448,2021-02-10,JPM,140.0,140.8699951171875,139.0399932861328,129.17095947265625,10323200.0,2.0,2.556169519156242,133.05481731464567,117.32464816997349,63.58930779555379,89.39401247547998,35.09893783603737,123.75664342244467,117.02884140014649,21.989999771118164,14.52591751078771 112449,2021-02-10,KO,50.40999984741211,50.58000183105469,49.529998779296875,45.634525299072266,22965400.0,2.0,-0.40469964928124114,46.115091499567306,44.115215125798905,47.140046286590255,-7.792156306417619,11.800647384809833,46.031063842773435,47.37387040456136,21.989999771118164,14.52591751078771 112450,2021-02-10,MCD,216.8800048828125,217.30999755859375,213.80999755859375,201.67208862304688,3161600.0,2.0,0.20762950432464322,203.9546157164829,193.22652442023585,52.06530701026228,125.59322909008264,12.721543129120338,199.0292175292969,199.71913248697916,21.989999771118164,14.52591751078771 112451,2021-02-10,MMM,181.8800048828125,182.3800048828125,180.63999938964844,161.26995849609375,1929000.0,2.0,2.0927726451261606,166.40673975096777,144.7201660717861,57.61079073631421,118.50876879574388,20.375263258803145,154.426899210612,154.50591456095378,21.989999771118164,14.52591751078771 112452,2021-02-10,MRK,71.87023162841797,71.92748260498047,71.1259536743164,65.46033477783203,11721566.0,2.0,-1.4542125288698458,74.17555055359998,63.79115019102892,38.64200500621765,-138.35002159438767,45.14940686411118,69.97937316894532,70.13913586934407,21.989999771118164,14.52591751078771 112453,2021-02-10,MSFT,245.0,245.9199981689453,240.88999938964844,236.9493408203125,22186700.0,2.0,6.327412613464645,247.26024077545694,205.01320587981652,62.433684529427296,109.40390463589934,48.35541318375572,221.8764409383138,216.2372802734375,21.989999771118164,14.52591751078771 112454,2021-02-10,NKE,142.4499969482422,142.60000610351562,140.89999389648438,138.57354736328125,4125700.0,2.0,0.5766775606588794,142.79704869289822,128.33863398532446,55.15695640234941,32.79434224813754,15.558817695508557,136.7999521891276,134.82951825459799,21.989999771118164,14.52591751078771 112455,2021-02-10,PG,128.75,129.16000366210938,127.95999908447266,119.74067687988281,8594100.0,2.0,-1.7893053240145065,126.61799082307998,117.49470067472275,40.109079411266556,-88.59029953134755,35.45670052400571,124.21210123697917,126.3256165822347,21.989999771118164,14.52591751078771 112456,2021-02-10,TRV,147.2100067138672,147.69000244140625,145.3300018310547,137.3283233642578,1528600.0,2.0,1.547606523626058,140.9923919719503,128.2936584430888,58.18218723575239,107.0616566271582,29.62045336886487,133.16509577433268,130.19439252217612,21.989999771118164,14.52591751078771 112457,2021-02-10,UNH,332.6600036621094,335.760009765625,329.7699890136719,320.89617919921875,4122700.0,2.0,-4.764089888688261,347.3008090890327,308.14944420686567,47.39556916134432,-91.73540016772041,8.555689578266128,332.15838419596355,330.29586029052734,21.989999771118164,14.52591751078771 112458,2021-02-10,V,207.97000122070312,207.97000122070312,205.94000244140625,202.46493530273438,8467600.0,2.0,-0.47875450554843724,207.76534978260887,190.14832972178564,50.57971946734897,-4.086044248801275,14.570224958698164,202.8383015950521,204.1041165669759,21.989999771118164,14.52591751078771 112459,2021-02-10,VZ,55.220001220703125,55.439998626708984,54.91999816894531,46.93465805053711,16232800.0,2.0,-0.7347402149678928,49.9725322085315,45.65683333101928,39.759323166184934,-88.01945153255652,30.275485255922618,48.379224141438804,49.707438723246256,21.989999771118164,14.52591751078771 112460,2021-02-10,WBA,50.439998626708984,51.66999816894531,50.060001373291016,45.373809814453125,7106400.0,2.0,1.485167241920628,45.35894832063009,41.13789730620097,65.8804418449578,93.95509101377384,47.480200323621496,41.44393323262533,38.43970877329509,21.989999771118164,14.52591751078771 112461,2021-02-10,WMT,145.8300018310547,145.89999389648438,143.5399932861328,138.09072875976562,6192300.0,2.0,-0.5047679235290161,142.68720175002102,133.63314584519384,49.3810486468231,-15.50627544312657,0.1514394928745852,138.76968434651693,140.35600662231445,21.989999771118164,14.52591751078771 112462,2021-02-11,AAPL,135.89999389648438,136.38999938964844,133.77000427246094,133.1584930419922,64280000.0,3.0,1.5036292666755742,142.2061904644374,124.51206133609972,55.00344235217448,24.722099403038982,4.2770615004939145,131.70977376302082,126.66845525105795,21.25,13.739467613542917 112463,2021-02-11,AMGN,238.63999938964844,239.1300048828125,233.99000549316406,216.88304138183594,1633900.0,3.0,-0.005549044282872728,237.61932186351743,210.29845157398256,49.86133956918243,-36.05345202656262,22.08239511446602,220.41851094563802,213.95385080973307,21.25,13.739467613542917 112464,2021-02-11,AXP,127.44999694824219,129.1199951171875,126.9800033569336,123.81529235839844,3733000.0,3.0,1.8644888285050314,127.95617031513655,109.65515399516619,58.36562551568049,121.99539468430787,25.155603460536874,118.0127166748047,116.18459307352701,21.25,13.739467613542917 112465,2021-02-11,BA,212.24000549316406,213.99000549316406,208.57000732421875,210.66000366210938,7140200.0,3.0,0.30724047363065665,218.48415120671584,192.80584818293258,52.72973456680064,53.130936789448036,5.767914829841099,207.13433329264322,213.67483317057292,21.25,13.739467613542917 112466,2021-02-11,CAT,197.58999633789062,198.4199981689453,194.38999938964844,187.0105438232422,2178200.0,3.0,3.011913444401131,190.26582572045655,170.5513907712427,62.486534675929086,95.29093223607653,24.372136090558552,179.5905532836914,172.74483388264974,21.25,13.739467613542917 112467,2021-02-11,CRM,238.92999267578125,242.88999938964844,238.5800018310547,241.24000549316406,6091600.0,3.0,3.978334654499406,245.40549052333535,211.97850911045373,56.495274159362594,156.62717893486263,26.51169939363752,225.6239990234375,230.33550008138022,21.25,13.739467613542917 112468,2021-02-11,CSCO,47.349998474121094,47.90999984741211,47.20000076293945,43.8375129699707,18589900.0,3.0,0.8489708772233726,44.90167018506543,39.99919269945606,61.60308322297881,144.03980288990437,12.927677229072406,42.0400395711263,40.978909492492676,21.25,13.739467613542917 112469,2021-02-11,CVX,92.37000274658203,92.44000244140625,90.08000183105469,82.05751037597656,8572400.0,3.0,0.4622895412114474,85.78789018761785,75.75537687170834,55.1439226871486,42.25410063697937,8.549610412324887,80.32576548258463,79.70853614807129,21.25,13.739467613542917 112470,2021-02-11,DIS,189.17999267578125,191.25,188.07000732421875,190.91000366210938,17507900.0,3.0,4.836670592259878,192.1391129526167,160.24688710841843,65.49835468447685,181.34103790031799,46.90144092603407,176.99733276367186,167.95883305867514,21.25,13.739467613542917 112471,2021-02-11,GS,303.9800109863281,305.010009765625,299.1700134277344,282.8788146972656,2159900.0,3.0,7.367738842717301,291.8741713193701,250.9533585878565,65.89512483418858,93.23421018363699,40.647706393610996,269.0645482381185,246.39138768513996,21.25,13.739467613542917 112472,2021-02-11,HD,277.92999267578125,280.25,276.010009765625,259.29248046875,2595300.0,3.0,1.4751861873861571,267.3445547128242,250.35139255280077,52.21679275997508,55.233812507347906,8.945218336528146,256.33765716552733,254.2345942179362,21.25,13.739467613542917 112473,2021-02-11,HON,202.17999267578125,203.10000610351562,200.8800048828125,191.66845703125,1709000.0,3.0,-1.2227629548007712,198.51604066160218,185.04558195802673,51.101799793460216,-47.02790389673304,2.1836768451756736,194.18985900878906,196.0961486816406,21.25,13.739467613542917 112474,2021-02-11,IBM,116.63479614257812,116.83556365966797,115.3250503540039,102.37689208984375,5629154.0,3.0,-0.5718224532041205,109.93643367206836,96.03613483989453,49.40476385039674,-50.10045809615728,3.0407342911436226,104.0800153096517,103.55429903666179,21.25,13.739467613542917 112475,2021-02-11,INTC,59.099998474121094,60.9900016784668,58.86000061035156,56.09378433227539,27539100.0,3.0,1.7680710097154844,57.07626553152873,49.303886980067944,61.440819174865084,99.07336382014293,47.93558776594949,51.254642232259116,47.84152838389079,21.25,13.739467613542917 112476,2021-02-11,JNJ,167.0,167.3800048828125,165.60000610351562,154.409423828125,4871300.0,3.0,2.0077276851598356,158.13173006333636,147.13327542982768,60.096833235934255,87.0852851598639,20.927057448150943,150.84751993815104,144.92406056722004,21.25,13.739467613542917 112477,2021-02-11,JPM,139.66000366210938,140.5500030517578,138.22000122070312,128.81024169921875,9201000.0,3.0,2.585009337501617,132.89325657066917,117.38632030311011,63.07536303921963,77.68808832150326,30.44229038099283,124.22383499145508,117.42971750895182,21.25,13.739467613542917 112478,2021-02-11,KO,49.810001373291016,50.59000015258789,49.79999923706055,46.27855682373047,21928600.0,3.0,-0.30467559199696836,46.15081835645869,44.0923685942249,49.62568665645459,16.689736214268535,11.966801936445599,45.913603973388675,47.331944147745766,21.25,13.739467613542917 112479,2021-02-11,MCD,214.5399932861328,214.8000030517578,212.39999389648438,201.5498046875,2583600.0,3.0,0.3690574677053462,204.20658238329608,193.17961604199687,51.93581381896363,77.36392401663407,6.851719025405529,199.07813008626303,199.75440877278646,21.25,13.739467613542917 112480,2021-02-11,MMM,179.35000610351562,179.8800048828125,175.83999633789062,159.12391662597656,2188400.0,3.0,1.9982281367944665,166.46906764475605,145.76131870778303,55.192494945790244,66.58141714112067,2.0486458970765598,154.56999816894532,154.65934295654296,21.25,13.739467613542917 112481,2021-02-11,MRK,71.38359069824219,71.6603012084961,70.83015441894531,65.32923126220703,8780982.0,3.0,-1.4961601163441998,73.888055127723,63.41433897628089,38.36558589031231,-129.46760850381708,46.99045060335884,69.78474324544271,70.05588391621907,21.25,13.739467613542917 112482,2021-02-11,MSFT,244.77999877929688,245.14999389648438,242.14999389648438,238.57896423339844,15751100.0,3.0,6.328865857815316,248.08472617259235,206.93566262135295,63.266431474751656,104.27844811849218,48.355413183755736,222.53804982503254,216.70153427124023,21.25,13.739467613542917 112483,2021-02-11,NKE,143.0,144.35000610351562,142.41000366210938,139.62408447265625,3828700.0,3.0,0.768450795383103,142.87500199156,128.30931655092047,56.09093859338422,64.75255849977418,21.618437223082886,136.86382751464845,135.0810890197754,21.25,13.739467613542917 112484,2021-02-11,PG,128.5399932861328,129.3300018310547,128.2100067138672,119.84341430664062,6139200.0,3.0,-1.7518982109469619,125.57554602973576,117.78005394585017,40.33900139907119,-80.72467121647202,33.4286959744893,123.92384389241536,126.0908275604248,21.25,13.739467613542917 112485,2021-02-11,TRV,146.0,147.17999267578125,145.5800018310547,137.71417236328125,887300.0,3.0,1.6464116039421413,141.31751092992283,128.35343175806543,58.51052107811867,99.65677912077072,29.62045336886487,133.41573003133138,130.39132486979167,21.25,13.739467613542917 112486,2021-02-11,UNH,335.0,336.6499938964844,331.5,320.57861328125,2776700.0,3.0,-4.4994065968248265,345.3223704113255,308.0132771716823,47.254287954101436,-78.9502628942261,6.972424957699828,331.7002360026042,329.95377451578776,21.25,13.739467613542917 112487,2021-02-11,V,207.3300018310547,211.58999633789062,207.19000244140625,206.92446899414062,8411100.0,3.0,0.05307235969252133,208.11490524289684,189.9593272400133,53.526602393270174,36.34983938191054,3.9895555779626175,202.7277094523112,204.1124048868815,21.25,13.739467613542917 112488,2021-02-11,VZ,55.02000045776367,55.060001373291016,54.47999954223633,46.627220153808594,17398800.0,3.0,-0.7324957698866541,49.8847517091787,45.53453425578712,38.515556552203996,-99.59929638254984,36.35210707829035,48.27711435953776,49.62469870249431,21.25,13.739467613542917 112489,2021-02-11,WBA,51.72999954223633,51.79999923706055,49.619998931884766,44.06385040283203,5906300.0,3.0,1.4135283924330793,45.438657037154066,41.16193004475512,61.59886393473672,79.38515185462548,42.05900046486619,41.757795842488605,38.5556355158488,21.25,13.739467613542917 112490,2021-02-11,WMT,144.13999938964844,144.9499969482422,143.7100067138672,137.9853515625,4263800.0,3.0,-0.45634506110863526,142.27939432300576,133.71232930980676,49.22427741247854,-27.401246393500873,0.15143949287458255,138.7607426961263,140.26064834594726,21.25,13.739467613542917 112491,2021-02-12,AAPL,134.35000610351562,135.52999877929688,133.69000244140625,133.39498901367188,60145100.0,4.0,1.3717579833907791,141.98571857492996,125.38805995900557,55.19334118518472,19.86912579949106,4.595777492411313,131.77052408854166,126.91890513102213,19.969999313354492,9.54472404356199 112492,2021-02-12,AMGN,235.0399932861328,237.35000610351562,233.49000549316406,218.88539123535156,1460300.0,4.0,-0.05839267198359721,237.63895505441067,210.03277498709323,51.40635121087898,-40.915617315679306,20.482981599729705,220.77889556884764,213.98917185465496,19.969999313354492,9.54472404356199 112493,2021-02-12,AXP,128.19000244140625,130.4600067138672,128.0,125.07941436767578,2873300.0,4.0,2.110726782381434,128.65811930042773,109.51674718516799,59.31638366080932,133.6556690618671,28.91186175930781,118.35390777587891,116.36736920674642,19.969999313354492,9.54472404356199 112494,2021-02-12,BA,210.36000061035156,213.16000366210938,209.6699981689453,210.97999572753906,6010800.0,4.0,0.5084272425142728,218.62112559559043,192.77587300060097,52.87134778530768,60.435604987384245,5.767914829841096,206.94466654459634,213.8178332010905,19.969999313354492,9.54472404356199 112495,2021-02-12,CAT,197.97999572753906,198.75999450683594,196.75999450683594,186.67111206054688,1804200.0,4.0,3.1251611355565387,190.5207941027883,170.4505483654734,62.12343307313065,104.73881107773616,25.287808538739476,180.18462524414062,173.14894053141276,19.969999313354492,9.54472404356199 112496,2021-02-12,CRM,240.9499969482422,241.55999755859375,238.91000366210938,240.3699951171875,4314400.0,4.0,4.162286501836547,246.22493695028066,213.63606158487556,55.90029266525183,134.6573437555327,26.51169939363752,226.2229990641276,230.17683334350585,19.969999313354492,9.54472404356199 112497,2021-02-12,CSCO,47.43000030517578,47.689998626708984,46.90999984741211,43.57032012939453,15239800.0,4.0,0.810757504245089,45.0145655151069,40.08346381228568,60.27776930213761,111.93012193368783,9.157928552477328,42.13732808430989,41.057104174296065,19.969999313354492,9.54472404356199 112498,2021-02-12,CVX,91.52999877929688,92.7300033569336,91.3499984741211,82.53014373779297,7858300.0,4.0,0.5830592241050709,85.29912348850303,75.98197468654581,55.722059909966305,58.797122290505044,10.094890244002293,80.54037704467774,79.78106409708658,19.969999313354492,9.54472404356199 112499,2021-02-12,DIS,193.0,193.85000610351562,186.55999755859375,187.6699981689453,27233800.0,4.0,4.91692399259972,193.58635671913618,160.22364389121537,62.801812238383654,157.79917250901042,50.50516471356985,177.21399943033853,168.6754997253418,19.969999313354492,9.54472404356199 112500,2021-02-12,GS,301.989990234375,306.70001220703125,301.7699890136719,286.62158203125,1977300.0,4.0,7.76406020331973,291.5619428704536,251.12055529849175,67.07467044229023,107.50129650417031,42.609087570115584,270.5264119466146,247.71922302246094,19.969999313354492,9.54472404356199 112501,2021-02-12,HD,277.1199951171875,278.7099914550781,276.5799865722656,259.7136535644531,2392200.0,4.0,1.4159194567862983,266.96078860832034,251.59335262703127,52.48417633237611,49.050681869216874,8.945218336528152,256.71980336507164,254.22611033121746,19.969999313354492,9.54472404356199 112502,2021-02-12,HON,202.3699951171875,203.7899932861328,201.64999389648438,192.9862060546875,1990300.0,4.0,-1.0053654995639363,197.69755423238905,185.38627145120472,52.227962382536106,-28.368752359230797,0.6804753170989856,193.95664978027344,196.016832224528,19.969999313354492,9.54472404356199 112503,2021-02-12,IBM,115.67877960205078,116.02294158935547,114.80879211425781,102.28374481201172,4049275.0,4.0,-0.5378393521877882,109.29207919215595,96.13271939182842,49.27768209704128,-56.53411681063951,5.620542829277801,104.02637888590495,103.61075808207194,19.969999313354492,9.54472404356199 112504,2021-02-12,INTC,60.599998474121094,62.5099983215332,60.43000030517578,57.15720748901367,26214200.0,4.0,1.9137788090856347,57.56760615634463,49.08233166408994,62.78856871223235,126.12399087381581,53.4089443354859,51.66627146402995,48.08655993143717,19.969999313354492,9.54472404356199 112505,2021-02-12,JNJ,164.39999389648438,166.85000610351562,164.0,154.89297485351562,4413100.0,4.0,2.007600303192504,158.27184733273037,147.5445573913907,60.58795606684505,70.0988055106767,12.845248753770502,151.17389475504558,145.18396708170573,19.969999313354492,9.54472404356199 112506,2021-02-12,JPM,139.0500030517578,141.61000061035156,139.0,130.64151000976562,8324600.0,4.0,2.72422992265912,132.90792028843995,117.37905404627686,64.57886005735452,93.35020382347587,33.60469688099856,124.74135513305664,117.8118335723877,19.969999313354492,9.54472404356199 112507,2021-02-12,KO,50.56999969482422,50.849998474121094,50.38999938964844,46.63737487792969,13137100.0,4.0,-0.19421341638802403,46.420726486117665,43.95678739938038,50.954908536558214,54.35970806908349,16.34740022630466,45.79859784444173,47.28991228739421,19.969999313354492,9.54472404356199 112508,2021-02-12,MCD,214.0,214.6999969482422,212.99000549316406,201.20175170898438,2781200.0,4.0,0.4635616747151232,204.42981391807436,193.46432823280455,51.55824525130167,74.80745948362521,6.851719025405531,199.15149892171223,199.73011728922526,19.969999313354492,9.54472404356199 112509,2021-02-12,MMM,177.27000427246094,178.83999633789062,177.2100067138672,160.46182250976562,1081500.0,4.0,2.0081105083263537,166.54768787415145,146.90839580504775,56.373539264563526,70.54387886908206,2.0486458970765473,154.7499750773112,154.77517598470052,19.969999313354492,9.54472404356199 112510,2021-02-12,MRK,71.2977066040039,71.66984558105469,71.1259536743164,65.5564956665039,6738116.0,4.0,-1.4938454233805487,73.52518629646505,63.15048814201152,39.14620011538311,-112.98436712220987,46.820476245281824,69.62187169392904,69.98957290649415,19.969999313354492,9.54472404356199 112511,2021-02-12,MSFT,243.92999267578125,245.3000030517578,242.72999572753906,239.06686401367188,16561100.0,4.0,6.296801392324795,248.04303687988357,210.09705711425704,63.51691125315647,98.20933379182894,48.63554348419773,223.2962641398112,217.1622398376465,19.969999313354492,9.54472404356199 112512,2021-02-12,NKE,143.11000061035156,143.4499969482422,141.39999389648438,138.24281311035156,3637000.0,4.0,0.7997563173862261,142.96616356709904,128.29791724344784,54.54570223723915,38.045748883681014,16.46226399484755,136.88133646647137,135.28003018697103,19.969999313354492,9.54472404356199 112513,2021-02-12,PG,128.0,128.1300048828125,126.58000183105469,119.18036651611328,8407300.0,4.0,-1.755518692990833,124.79309972663494,117.8746309862557,39.33092582561819,-97.02829049929454,42.285229357676656,123.63359807332357,125.87360916137695,19.969999313354492,9.54472404356199 112514,2021-02-12,TRV,145.83999633789062,147.13999938964844,144.83999633789062,137.3565673828125,1313000.0,4.0,1.6765335732243045,141.5686970417897,128.44478867598374,58.073360760613745,84.97766313839946,24.98627182226736,133.63154576619465,130.55642496744792,19.969999313354492,9.54472404356199 112515,2021-02-12,UNH,331.67999267578125,332.3999938964844,327.8800048828125,315.92974853515625,2760800.0,4.0,-4.6116079678814685,344.12204712900456,307.06819640126884,45.2132608784407,-99.54825410145531,12.519951029723686,331.1628428141276,329.515825398763,19.969999313354492,9.54472404356199 112516,2021-02-12,V,209.36000061035156,211.1300048828125,207.67999267578125,206.23687744140625,6911000.0,4.0,0.41429040819946295,209.06082112171373,189.83978617809095,53.02231202042318,39.23991412761216,3.9895555779626126,202.46375732421876,204.07294591267905,19.969999313354492,9.54472404356199 112517,2021-02-12,VZ,54.41999816894531,54.68000030517578,54.18000030517578,46.2856330871582,18357300.0,4.0,-0.7496388821069573,49.79858608288599,45.37817020373511,37.17876959173149,-108.13833403281033,40.15354303330224,48.18248825073242,49.53865960439046,19.969999313354492,9.54472404356199 112518,2021-02-12,WBA,50.16999816894531,50.709999084472656,50.0,44.29243850708008,2840700.0,4.0,1.3595274515217852,45.53090547220549,41.16287390096346,62.04415608889056,73.91844137291461,42.05900046486618,42.081329345703125,38.65524393717448,19.969999313354492,9.54472404356199 112519,2021-02-12,WMT,144.16000366210938,144.61000061035156,143.6699981689453,138.41647338867188,4474500.0,4.0,-0.3788149228099087,141.9573065455886,133.7948937717942,49.8974746261488,-26.322675494300565,0.43733431696703196,138.77000478108724,140.14224650065105,19.969999313354492,9.54472404356199 112607,2021-02-16,AAPL,135.49000549316406,136.00999450683594,132.7899932861328,131.24684143066406,80576300.0,1.0,1.0814452564360693,141.35613255690495,126.63251642991148,53.08809088650211,3.2619302983404874,8.268735063510938,131.79345194498697,127.1484753926595,21.459999084472656,17.58724100430352 112608,2021-02-16,AMGN,236.00999450683594,237.69000244140625,232.52999877929688,214.8529815673828,2018100.0,1.0,-0.42080263674967,237.69695459224778,208.97468847415848,48.30534818348991,-59.39623415946518,17.32813781170409,220.92090606689453,214.02170740763347,21.459999084472656,17.58724100430352 112609,2021-02-16,AXP,128.91000366210938,130.91000366210938,128.25,126.10230255126953,2730600.0,1.0,2.361192307529876,129.5455372777634,109.4524508508987,60.07947526867023,130.94099767540095,30.16992756374208,118.68175633748372,116.60229123433432,21.459999084472656,17.58724100430352 112610,2021-02-16,BA,213.0800018310547,217.39999389648438,212.3300018310547,217.17999267578125,10171100.0,1.0,1.1548448123824073,220.21975322171363,192.463243909634,55.54097841299521,123.72738071418794,13.957662950287252,207.04866638183594,213.9366663614909,21.459999084472656,17.58724100430352 112611,2021-02-16,CAT,199.75,205.17999267578125,199.24000549316406,190.81016540527344,3722700.0,1.0,3.508454480792608,191.92494069805463,169.87515390643756,64.71023009962157,169.160713597408,39.96077028797705,180.85476938883463,173.64203872680665,21.459999084472656,17.58724100430352 112612,2021-02-16,CRM,245.0,251.22999572753906,243.8000030517578,248.58999633789062,10837600.0,1.0,4.914701448246973,248.01952062710882,215.38647760287165,60.01603263469923,179.6042262841728,44.3975464158901,227.09166564941407,230.0504997253418,21.459999084472656,17.58724100430352 112613,2021-02-16,CSCO,47.2599983215332,47.2599983215332,46.400001525878906,42.8516731262207,18539000.0,1.0,0.7142508840887487,45.0455764763175,40.151957703369995,56.87337858413408,66.23721020181542,2.712268498866357,42.202436192830405,41.13337459564209,21.459999084472656,17.58724100430352 112614,2021-02-16,CVX,93.05000305175781,93.86000061035156,92.61000061035156,84.22125244140625,14006000.0,1.0,0.8059380548757389,85.6337979202605,75.85743209072582,57.73823249168994,97.70223785677837,16.00654085681906,80.83751602172852,79.89114036560059,21.459999084472656,17.58724100430352 112615,2021-02-16,DIS,187.3000030517578,188.44000244140625,184.86000061035156,186.35000610351562,11630700.0,1.0,4.818468754112615,194.63345087677052,160.66755009979195,61.730719584649236,115.09021454173285,43.689154686146104,177.386333211263,169.37299982706705,21.459999084472656,17.58724100430352 112616,2021-02-16,GS,310.0,312.9200134277344,309.2200012207031,291.8988952636719,2792200.0,1.0,8.407071325428547,293.63328615783314,250.07379392029188,68.65590850107405,144.70198576440808,49.21222743637212,272.0313191731771,249.09980494181315,21.459999084472656,17.58724100430352 112617,2021-02-16,HD,277.010009765625,278.6300048828125,274.8800048828125,257.7296447753906,2873500.0,1.0,1.1950810669405882,266.958859084317,251.57657182388613,51.0909876096114,25.99208245781631,3.0092450891405353,257.024587504069,254.29470342000326,21.459999084472656,17.58724100430352 112618,2021-02-16,HON,204.86000061035156,205.57000732421875,201.8800048828125,192.8629608154297,2283400.0,1.0,-0.8334142303640419,197.36220954561324,185.48177086210163,52.11184282853289,-13.692211006826822,7.806707776762475,193.66403147379557,195.98697001139323,21.459999084472656,17.58724100430352 112619,2021-02-16,IBM,114.86615753173828,115.2963638305664,114.11090087890625,101.6656265258789,6945231.0,1.0,-0.5543937733372672,108.66123260439234,96.20244613706275,48.422639965623596,-65.90540195889268,9.11496196587113,103.90924682617188,103.66610603332519,21.459999084472656,17.58724100430352 112620,2021-02-16,INTC,62.0,62.869998931884766,61.70000076293945,57.76752471923828,26326300.0,1.0,2.0548141710136605,58.244122218501566,48.890129948246475,63.54507130403816,138.3641882063197,54.61684646376882,52.06546185811361,48.351874097188315,21.459999084472656,17.58724100430352 112621,2021-02-16,JNJ,166.5800018310547,167.0500030517578,164.63999938964844,153.4888916015625,5656100.0,1.0,1.8726152253905752,158.18016938946937,148.07977018572592,58.42784330010135,61.37187712693769,13.616650373707817,151.41224365234376,145.4435572306315,21.459999084472656,17.58724100430352 112622,2021-02-16,JPM,143.5500030517578,145.32000732421875,142.39999389648438,133.7861785888672,12130600.0,1.0,3.053117277196236,134.00537198641297,116.83746477506163,66.96813223700687,143.06353692942147,43.256758557576426,125.31135559082031,118.26457354227702,21.459999084472656,17.58724100430352 112623,2021-02-16,KO,50.619998931884766,50.720001220703125,50.15999984741211,46.25095748901367,15093400.0,1.0,-0.1362810372758787,46.565799024610094,43.95616295048756,49.49979339428001,55.37279699637129,11.118694459626445,45.65844332377116,47.24402662913005,21.459999084472656,17.58724100430352 112624,2021-02-16,MCD,214.3699951171875,216.94000244140625,213.8300018310547,202.2646942138672,2892900.0,1.0,0.6171138125087055,204.8146670460207,193.56108368640116,52.645858611364076,116.84259734721707,14.896628508063356,199.16560872395834,199.7347620646159,21.459999084472656,17.58724100430352 112625,2021-02-16,MMM,179.0,179.69000244140625,176.32000732421875,158.6031036376953,1834000.0,1.0,1.844694786730912,166.10032422220507,148.4721748622676,54.31597041134157,58.19948418158935,1.1402486895685338,154.84780883789062,154.863267771403,21.459999084472656,17.58724100430352 112626,2021-02-16,MRK,71.91793823242188,71.97518920898438,70.65839385986328,64.90091705322266,9734453.0,1.0,-1.5273049074641563,72.87633180784482,63.00130109620792,37.72056623520212,-109.56702399685308,49.856877441492216,69.40189259847006,69.89325637817383,21.459999084472656,17.58724100430352 112627,2021-02-16,MSFT,245.02999877929688,246.1300048828125,242.9199981689453,237.80804443359375,26728500.0,1.0,6.099502583716884,246.9713860646587,214.19863957010693,62.38158140984303,90.55257226061909,50.23219004808478,223.9884470621745,217.64689814249675,21.459999084472656,17.58724100430352 112628,2021-02-16,NKE,143.3699951171875,143.3699951171875,141.02999877929688,137.843994140625,4873400.0,1.0,0.7833547849901095,143.06132941504993,128.29904808739147,54.10053435722984,30.519238322634187,14.560325641205857,136.8891179402669,135.4383472442627,21.459999084472656,17.58724100430352 112629,2021-02-16,PG,127.97000122070312,128.1699981689453,126.98999786376953,119.46053314208984,8246000.0,1.0,-1.715999867528609,124.11125465724395,117.99130805637911,39.98648490709602,-88.27917073241345,41.79047952959663,123.31030019124348,125.66956901550293,21.459999084472656,17.58724100430352 112630,2021-02-16,TRV,147.00999450683594,147.9199981689453,145.6699981689453,138.73049926757812,1122100.0,1.0,1.790629014914117,141.97146061331324,128.43538600533913,59.28249042047874,98.56278777329666,27.89103959200725,133.8526944478353,130.76390597025554,21.459999084472656,17.58724100430352 112631,2021-02-16,UNH,327.3599853515625,329.8399963378906,322.4800109863281,312.44549560546875,4339000.0,1.0,-4.924907190674389,342.74092439164383,305.88137785444997,43.74820626848479,-114.47170301947492,20.11613861941868,330.3267547607422,329.09524993896486,21.459999084472656,17.58724100430352 112632,2021-02-16,V,210.66000366210938,211.0500030517578,207.35000610351562,204.21340942382812,9652700.0,1.0,0.5311584914314551,209.57627318331748,189.97484223416296,51.543960030618706,34.77597055983785,4.904337892673456,202.1202601114909,204.03229039510092,21.459999084472656,17.58724100430352 112633,2021-02-16,VZ,54.11000061035156,54.31999969482422,53.83000183105469,46.24293518066406,22095700.0,1.0,-0.7579333029445365,49.63352179088928,45.26739983997009,37.012656180970005,-111.8737714038581,44.30223430643513,48.06925888061524,49.453880373636885,21.459999084472656,17.58724100430352 112634,2021-02-16,WBA,50.400001525878906,50.72999954223633,48.91999816894531,43.2022705078125,6058700.0,1.0,1.214760863099606,45.53598214089761,41.17714003622641,58.68674841589926,49.212464932142396,28.78162053438873,42.352699025472006,38.798225784301756,21.459999084472656,17.58724100430352 112635,2021-02-16,WMT,145.94000244140625,146.38999938964844,144.92999267578125,139.55662536621094,9297000.0,1.0,-0.22280266328144194,142.06460875706387,133.78532257838538,51.65118559214576,30.226743326715265,11.60041645343584,138.81823018391927,140.09169184366863,21.459999084472656,17.58724100430352 112636,2021-02-17,AAPL,131.25,132.22000122070312,129.47000122070312,128.93109130859375,97918500.0,2.0,0.6569358992957461,140.8805616375473,127.42348957094882,50.92201594518544,-56.988642430213545,20.359072898780887,131.8467648824056,127.36175257364908,21.5,51.28770803270022 112637,2021-02-17,AMGN,232.3300018310547,235.83999633789062,231.24000549316406,217.40902709960938,1575400.0,2.0,-0.4960455280924805,237.29685794732106,208.3756686029719,50.27237519005225,-65.5483544335955,13.075130524235467,221.24764912923177,214.16828689575195,21.5,51.28770803270022 112638,2021-02-17,AXP,130.0800018310547,131.16000366210938,128.44000244140625,124.05655670166016,3088800.0,2.0,2.3673244055260056,129.76524141824075,109.40740643942526,57.83510041000592,111.04467885246872,30.89620450362952,119.03340606689453,116.83901723225911,21.5,51.28770803270022 112639,2021-02-17,BA,215.52000427246094,218.7100067138672,212.67999267578125,215.52000427246094,9276000.0,2.0,1.515715972414398,220.93750406749115,192.22649281971587,54.68304091703383,114.76276331833746,16.35852824767719,207.47533315022787,214.1403330485026,21.5,51.28770803270022 112640,2021-02-17,CAT,202.38999938964844,202.89999389648438,199.7899932861328,190.73471069335938,2290400.0,2.0,3.7627539682090116,193.13656499769962,169.4404216966363,64.62699350656507,151.3839785323128,39.96077028797704,181.5183339436849,174.12090555826822,21.5,51.28770803270022 112641,2021-02-17,CRM,248.58999633789062,249.5,245.5,247.66000366210938,5879200.0,2.0,5.374004894252664,249.45832267626443,217.0376764692434,59.36755901000525,155.84605640163994,44.39754641589009,228.00333251953126,229.89216639200848,21.5,51.28770803270022 112642,2021-02-17,CSCO,46.31999969482422,46.400001525878906,45.869998931884766,42.61212921142578,13296300.0,2.0,0.6113917567565395,45.05207952369815,40.24311815391416,55.786934194313346,23.645990068220517,3.610602499572297,42.272765477498375,41.214182726542155,21.5,51.28770803270022 112643,2021-02-17,CVX,95.41999816894531,96.72000122070312,94.19999694824219,86.74436950683594,14342300.0,2.0,1.172648037993838,86.2335689908231,75.50430332363001,60.51334010149648,164.88606247446754,28.692220254755018,81.21103108723959,80.0842882792155,21.5,51.28770803270022 112644,2021-02-17,DIS,185.36000061035156,187.6300048828125,182.16000366210938,186.44000244140625,11391800.0,2.0,4.693599329213839,195.5772519889187,161.14174978110083,61.7766986176295,93.31652024034535,33.430009812075454,177.67833353678387,170.0819999694824,21.5,51.28770803270022 112645,2021-02-17,GS,310.0299987792969,314.9800109863281,308.760009765625,292.62872314453125,2333100.0,2.0,8.873267775406532,296.376397798477,249.0654570599214,68.86979332325548,143.04127984740128,51.200001885890586,273.52031758626305,250.49797922770182,21.5,51.28770803270022 112646,2021-02-17,HD,275.5400085449219,281.7900085449219,275.3999938964844,262.905029296875,3536400.0,2.0,1.4212915658757197,267.28868728772306,251.97017349108557,54.36023124866695,70.41913510395099,12.48420226019744,257.55491638183594,254.4905092875163,21.5,51.28770803270022 112647,2021-02-17,HON,201.36000061035156,202.19000244140625,199.86000061035156,191.4030303955078,2910200.0,2.0,-0.80565866286085,196.72611137630125,185.6571344733081,50.72970957850259,-52.686379237682154,0.825427656277213,193.47285003662108,195.99945195515951,21.5,51.28770803270022 112648,2021-02-17,IBM,114.02485656738281,115.25812530517578,113.78585052490234,101.58096313476562,4141219.0,2.0,-0.5677996584481946,107.81951244404522,96.42194034526142,48.30388094884378,-64.77399925858306,10.76002876187851,103.84332529703777,103.73299420674643,21.5,51.28770803270022 112649,2021-02-17,INTC,61.4900016784668,62.189998626708984,61.209999084472656,57.19419479370117,21055400.0,2.0,2.0961595554327914,58.70843841980087,48.815110087889565,62.31397580533788,120.03573417024143,48.99649749799356,52.45013694763183,48.61483262379964,21.5,51.28770803270022 112650,2021-02-17,JNJ,164.97000122070312,166.08999633789062,164.36000061035156,154.03750610351562,6676700.0,2.0,1.789281461167235,158.2581191158532,148.2696167850257,59.01842025808934,51.713787200034886,12.131354372754256,151.69615580240887,145.74276428222657,21.5,51.28770803270022 112651,2021-02-17,JPM,143.9499969482422,145.3800048828125,143.1199951171875,134.202392578125,10810100.0,2.0,3.309201451236504,135.15010133835284,116.3457131758073,67.27041172860918,143.15532505722183,43.39900106695927,125.93196105957031,118.73741251627604,21.5,51.28770803270022 112652,2021-02-17,KO,50.0,50.4900016784668,49.88999938964844,46.12215042114258,12794300.0,2.0,-0.09961456860192897,46.65910531967898,44.01190565139036,49.017106734364134,52.906385583871646,5.186715018372583,45.57778574625651,47.212274169921876,21.5,51.28770803270022 112653,2021-02-17,MCD,213.9600067138672,214.88999938964844,212.6300048828125,200.7785186767578,3280000.0,2.0,0.611830244429342,204.93274501330905,193.8531222962613,50.989999928192375,60.22908788507767,9.481820268410516,199.26688435872396,199.72227401733397,21.5,51.28770803270022 112654,2021-02-17,MMM,176.0500030517578,177.3000030517578,175.13999938964844,158.6210479736328,1578100.0,2.0,1.6970718204077855,165.93434205402716,149.43842100749626,54.33261688089418,39.252026679266436,5.332919967372851,155.03292643229167,154.98462244669597,21.5,51.28770803270022 112655,2021-02-17,MRK,71.04962158203125,72.57633972167969,70.96373748779297,66.02850341796875,13876463.0,2.0,-1.4461645094021804,72.06246553731272,63.14649213480642,41.510606378454085,-86.38096371964177,38.95273421785129,69.24397430419921,69.83380076090495,21.5,51.28770803270022 112656,2021-02-17,MSFT,241.32000732421875,244.30999755859375,240.94000244140625,238.84478759765625,21653500.0,2.0,5.958116902496698,245.95912748205018,217.97466463220763,62.94586869820252,79.49371275279937,39.198293608970644,224.8690424601237,218.19469935099283,21.5,51.28770803270022 112657,2021-02-17,NKE,141.3000030517578,144.55999755859375,140.2100067138672,140.06179809570312,6437100.0,2.0,0.9384962955123228,143.544662781992,128.27483795042988,56.158867429679475,47.877017161483565,19.102480817025153,137.01524658203124,135.64301198323568,21.5,51.28770803270022 112658,2021-02-17,PG,127.19000244140625,129.49000549316406,127.11000061035156,119.96482849121094,8845200.0,2.0,-1.6252535819228626,123.60323486115473,118.09412307951911,41.170163869405656,-72.54287922134708,26.296273813849986,123.04465662638346,125.50766080220541,21.5,51.28770803270022 112659,2021-02-17,TRV,146.91000366210938,148.82000732421875,146.75999450683594,139.6997833251953,924300.0,2.0,1.936935806989112,142.4949164633115,128.37681357819238,60.1218100586977,111.16288231321853,31.178145797079505,134.25421168009441,130.99798482259115,21.5,51.28770803270022 112660,2021-02-17,UNH,323.4599914550781,328.6000061035156,322.239990234375,314.6014709472656,2620000.0,2.0,-4.942258609292651,340.64032567674894,305.5439730293058,44.89125791406579,-103.83032331776295,20.4443675180791,329.600390625,328.83192749023436,21.5,51.28770803270022 112661,2021-02-17,V,205.25999450683594,208.27999877929688,205.05999755859375,203.83029174804688,8373200.0,2.0,0.5861066224889839,209.99228601283323,190.16415929966678,51.26400336682842,15.240518770642607,11.182092667907702,201.795703125,204.03232549031574,21.5,51.28770803270022 112662,2021-02-17,VZ,56.0,57.25,55.630001068115234,48.668235778808594,40531300.0,2.0,-0.5623230914645063,49.6248014962621,45.27099661469982,50.11053046548356,15.879173189194752,10.943873418309376,48.03405621846517,49.415578269958495,21.5,51.28770803270022 112663,2021-02-17,WBA,48.779998779296875,49.709999084472656,48.599998474121094,43.57151794433594,4917100.0,2.0,1.1169519541370931,45.545132931328496,41.291951648139275,59.45549381274059,33.5935760179414,25.078937138817015,42.59183260599772,38.96424191792806,21.5,51.28770803270022 112664,2021-02-17,WMT,144.64999389648438,147.5,144.5,141.03207397460938,8523700.0,2.0,0.019667829763022837,142.4625607193663,133.75240662682512,53.815304334487074,59.65139734725164,18.140544208142384,138.83962707519532,140.07018229166667,21.5,51.28770803270022 112665,2021-02-18,AAPL,129.1999969482422,130.0,127.41000366210938,127.81758880615234,96856700.0,3.0,0.2280302386714652,141.11038602349635,126.98446489813449,49.90908751987124,-89.1600842559926,26.761624841533806,131.81048482259115,127.54646797180176,22.489999771118164,40.223077208574594 112666,2021-02-18,AMGN,235.42999267578125,235.42999267578125,232.3000030517578,214.56692504882812,1945300.0,3.0,-0.7760639623624854,236.36253702341358,207.65204580129344,48.16430835777572,-77.38734171610848,13.075130524235451,221.4460713704427,214.31466852823894,22.489999771118164,40.223077208574594 112667,2021-02-18,AXP,127.48999786376953,128.8300018310547,126.08000183105469,123.9889907836914,2269700.0,3.0,2.339760826106371,129.70185501489982,109.42736861791269,57.76137689030776,76.04539627852381,18.463123983902246,119.36261088053385,117.07622006734212,22.489999771118164,40.223077208574594 112668,2021-02-18,BA,213.4499969482422,214.33999633789062,208.0800018310547,208.47999572753906,9121300.0,3.0,1.2195805475179213,220.63762315075934,192.22937361437738,51.21240779613455,38.46514738802427,5.32689083641798,207.37033284505208,214.18716634114583,22.489999771118164,40.223077208574594 112669,2021-02-18,CAT,201.5500030517578,202.8800048828125,198.5800018310547,188.4907989501953,2345800.0,3.0,3.7401095646707745,193.9242316912142,169.36742480292642,62.16694570827144,124.43994206035414,34.281189508699796,182.0605219523112,174.55987345377605,22.489999771118164,40.223077208574594 112670,2021-02-18,CRM,245.97000122070312,248.00999450683594,242.57000732421875,247.00999450683594,4152800.0,3.0,5.620763218260919,251.05619805205322,217.79680029999759,58.90734726094383,127.74777175178464,33.17523505194311,228.85299886067708,229.598166402181,22.489999771118164,40.223077208574594 112671,2021-02-18,CSCO,46.38999938964844,46.400001525878906,45.689998626708984,42.69504165649414,16867500.0,3.0,0.5304507921369535,45.06269289425297,40.32463773318843,56.087297225191776,16.455201454861584,5.71768328998923,42.34524421691894,41.29865760803223,22.489999771118164,40.223077208574594 112672,2021-02-18,CVX,95.75,95.77999877929688,94.30000305175781,85.91238403320312,9030600.0,3.0,1.3802237073493586,86.42908561639906,75.39465095586657,59.18758176243034,136.65266456455942,28.692220254755018,81.48874409993489,80.24201965332031,22.489999771118164,40.223077208574594 112673,2021-02-18,DIS,184.7899932861328,186.39999389648438,182.83999633789062,183.0,12380900.0,3.0,4.26786269809304,196.01392201942258,161.6410798116321,58.974918455506746,72.34269415386048,33.43000981207544,177.83033345540363,170.76999994913737,22.489999771118164,40.223077208574594 112674,2021-02-18,GS,309.2200012207031,314.5,307.5799865722656,289.9714050292969,2093300.0,3.0,8.925421750950022,298.5009857486774,248.7589294124554,67.14404237959533,124.48132265318915,47.661155316961114,274.73578491210935,251.84767735799153,22.489999771118164,40.223077208574594 112675,2021-02-18,HD,280.79998779296875,284.67999267578125,279.8299865722656,264.89837646484375,3532000.0,3.0,1.7413384081742151,267.9133894124948,252.16435869541533,55.54422698411844,120.05225706862046,20.113617289372822,258.08524424235026,254.7024724324544,22.489999771118164,40.223077208574594 112676,2021-02-18,HON,201.5,204.82000732421875,200.64999389648438,192.9388427734375,1764900.0,3.0,-0.6522166050350506,195.80449382001726,186.14646138017807,52.111907651005566,-18.667022250764592,9.283952838039076,193.31674550374348,196.0120928446452,22.489999771118164,40.223077208574594 112677,2021-02-18,IBM,115.20076751708984,115.62141418457031,114.43594360351562,102.2244644165039,5646413.0,3.0,-0.5204987578300546,106.58876587288535,97.00624145133341,49.28192387155927,-51.352577486079724,8.41554168122354,103.73757985432943,103.80489768981934,22.489999771118164,40.223077208574594 112678,2021-02-18,INTC,60.650001525878906,61.97999954223633,60.63999938964844,56.97227096557617,17846100.0,3.0,2.0869614793815856,59.06539365782879,48.762756900642884,61.834284558744805,109.35376587648759,42.55297276014678,52.798614501953125,48.865513737996416,22.489999771118164,40.223077208574594 112679,2021-02-18,JNJ,164.9600067138672,166.16000366210938,164.3000030517578,154.1118927001953,5189100.0,3.0,1.7095347765545341,158.30888401795306,148.53128016661725,59.099918600916574,48.252538511053686,12.437297866727647,151.9255172729492,146.04675114949544,22.489999771118164,40.223077208574594 112680,2021-02-18,JPM,144.0,145.7899932861328,143.39999389648438,134.65557861328125,10587800.0,3.0,3.5082770952265463,136.40417064175594,115.98139301791205,67.60433413787187,144.58905030259075,44.41679656888367,126.54670867919921,119.21305999755859,22.489999771118164,40.223077208574594 112681,2021-02-18,KO,50.15999984741211,50.849998474121094,50.029998779296875,46.71098327636719,12747100.0,3.0,-0.022779648071939107,46.8628067348806,44.00049511448463,51.26451908459275,97.9574963788794,11.890686455301958,45.53454348246257,47.18242390950521,22.489999771118164,40.223077208574594 112682,2021-02-18,MCD,213.2899932861328,215.86000061035156,212.64999389648438,202.6409454345703,2191000.0,3.0,0.7492879282447404,205.1671715762376,193.78801030852804,52.91008008580943,85.81490116026653,13.023690202460184,199.39073435465494,199.74721603393556,22.489999771118164,40.223077208574594 112683,2021-02-18,MMM,177.25,179.6699981689453,176.14999389648438,161.06346130371094,2087100.0,3.0,1.7569093424069138,166.01350101506364,150.30580593073716,56.56130614975932,62.449127186976476,3.4576193961726744,155.30806579589844,155.12174708048502,22.489999771118164,40.223077208574594 112684,2021-02-18,MRK,71.82251739501953,72.40457916259766,71.6030502319336,65.91487884521484,10004627.0,3.0,-1.3751765337111692,71.27924351948245,63.31348414165037,41.24893417563353,-78.05190926626817,38.952734217851294,69.07818934122722,69.77042744954427,22.489999771118164,40.223077208574594 112685,2021-02-18,MSFT,241.8000030517578,243.92999267578125,240.86000061035156,238.44378662109375,16925600.0,3.0,5.747457195119807,245.77849400047361,220.10806453224123,62.57032055507491,73.31543937904192,38.758120321646246,225.72944132486978,218.7140240987142,22.489999771118164,40.223077208574594 112686,2021-02-18,NKE,142.97999572753906,145.38999938964844,141.2100067138672,141.1317901611328,4486800.0,3.0,1.1347062899384923,143.9010269908116,128.1412261219814,57.1186160063261,65.99397382734183,22.18674014208387,137.140402730306,135.86097946166993,22.489999771118164,40.223077208574594 112687,2021-02-18,PG,127.80999755859375,129.85000610351562,127.58999633789062,120.96405792236328,6936400.0,3.0,-1.4559240464768806,123.422229319987,118.12487074715168,43.456150808226035,-57.381374821165,22.39700105643984,122.78509063720703,125.36503626505534,22.489999771118164,40.223077208574594 112688,2021-02-18,TRV,148.30999755859375,148.41000366210938,146.36000061035156,138.98460388183594,918200.0,3.0,1.9724389414010943,142.7856925212265,128.33729942213284,59.19051878415294,95.33867775818993,28.39746533492965,134.66702219645182,131.2279360453288,22.489999771118164,40.223077208574594 112689,2021-02-18,UNH,325.8999938964844,329.5799865722656,325.20001220703125,316.0934143066406,2383500.0,3.0,-4.78051556547598,338.3996005720351,305.62582362230086,45.68140834625499,-86.0478519439454,18.322504018205173,329.0745493570964,328.71351064046223,22.489999771118164,40.223077208574594 112690,2021-02-18,V,205.8800048828125,209.6999969482422,204.9600067138672,205.6376953125,7328600.0,3.0,0.7666582160945268,210.44846091657644,190.06742806047436,52.522485925303464,36.69150275039553,6.520943285795341,201.63764038085938,204.06673355102538,22.489999771118164,40.223077208574594 112691,2021-02-18,VZ,56.939998626708984,57.61000061035156,56.529998779296875,48.659698486328125,20759900.0,3.0,-0.40334002498754273,49.581697986407825,45.29018883915369,50.07261419331628,42.66751613550926,15.207557736197508,48.006173324584964,49.37868277231852,22.489999771118164,40.223077208574594 112692,2021-02-18,WBA,48.880001068115234,49.439998626708984,48.4900016784668,43.41885757446289,4660600.0,3.0,1.0154142101551002,45.533537284492475,41.417519005180374,58.98605973310527,19.450443199700047,23.771331092997436,42.83291041056315,39.13328177134196,22.489999771118164,40.223077208574594 112693,2021-02-18,WMT,139.0,140.6999969482422,137.5,131.8917999267578,32309100.0,3.0,-0.5197252160251935,142.84475786982918,132.61810071171377,41.81943331235561,-225.93508529059397,21.173442818312477,138.58125966389974,139.84812672932944,22.489999771118164,40.223077208574594 112694,2021-02-19,AAPL,130.24000549316406,130.7100067138672,128.8000030517578,127.97528076171875,87668800.0,4.0,-0.09802617976302486,141.26862377581932,126.15656619610449,50.05463676069808,-77.61469858921302,23.115031539783743,131.92409998575846,127.75513064066568,22.049999237060547,28.716677891529866 112695,2021-02-19,AMGN,232.00999450683594,233.14999389648438,230.85000610351562,213.79183959960938,2471500.0,4.0,-1.0484377690659699,235.3244205955785,206.98493609387464,47.60118196811303,-94.58571767871666,8.044707837627838,221.45104014078777,214.47103068033854,22.049999237060547,28.716677891529866 112696,2021-02-19,AXP,129.49000549316406,133.36000061035156,129.49000549316406,127.0962142944336,3419500.0,4.0,2.5393711698555137,130.3583919597792,109.18384055364854,60.17640976684889,130.08924104782048,31.762325737107496,119.65467580159505,117.39021135965983,22.049999237060547,28.716677891529866 112697,2021-02-19,BA,209.97000122070312,217.63999938964844,209.14999389648438,217.47000122070312,12415300.0,4.0,1.6908186950164463,221.97425541994116,191.89874110105492,54.986470762954994,98.71790278760822,11.743554309311218,207.58499959309896,214.4846664428711,22.049999237060547,28.716677891529866 112698,2021-02-19,CAT,203.25,211.4600067138672,202.6999969482422,197.90965270996094,4937300.0,4.0,4.431107445131573,196.74534281970924,168.21700917003685,67.53334176180395,216.57009005976428,49.740684404172555,182.59717966715496,175.1662946065267,22.049999237060547,28.716677891529866 112699,2021-02-19,CRM,248.0,249.38999938964844,245.97999572753906,246.55999755859375,4647700.0,4.0,5.7141409153505265,252.06712844132267,219.22486984969294,58.58211999737218,125.87163534342476,35.691568562460276,229.86666564941407,229.40683288574218,22.049999237060547,28.716677891529866 112700,2021-02-19,CSCO,46.540000915527344,46.61000061035156,45.58000183105469,42.08696365356445,25117700.0,4.0,0.4124828362367694,45.04740513224213,40.39244205098541,53.338158277524904,0.14716641898839936,2.912080805695889,42.38455505371094,41.37604414621989,22.049999237060547,28.716677891529866 112701,2021-02-19,CVX,95.12999725341797,96.37999725341797,94.6500015258789,86.6358413696289,8913900.0,4.0,1.5848368687832277,87.21114100477972,75.07132054307185,59.97635170801101,140.84691357119624,31.183775482063826,81.70734303792318,80.41091702779134,22.049999237060547,28.716677891529866 112702,2021-02-19,DIS,184.27000427246094,184.77999877929688,182.7899932861328,183.64999389648438,8834500.0,4.0,3.9375231104889963,196.37721069005374,162.51479065271968,59.33541366976653,64.92744107628297,33.22870895609203,177.98133341471353,171.47966639200845,22.049999237060547,28.716677891529866 112703,2021-02-19,GS,310.2300109863281,316.7799987792969,310.2300109863281,295.3235778808594,2749500.0,4.0,9.291522879481079,301.4956609331299,248.22045234812012,68.77435395389625,136.98706450567067,50.074610114508346,275.6736633300781,253.30550104777018,22.049999237060547,28.716677891529866 112704,2021-02-19,HD,282.8699951171875,283.9100036621094,279.44000244140625,261.7071228027344,4079900.0,4.0,1.717670104642366,267.9613303461938,252.17164847460697,53.25611222964248,89.96933612366334,18.621905731504036,258.46177724202477,254.87862294514974,22.049999237060547,28.716677891529866 112705,2021-02-19,HON,204.1199951171875,206.8300018310547,203.32000732421875,192.97669982910156,2434400.0,4.0,-0.521545864633822,195.52571353538247,186.26692257301596,52.146139792167475,18.98473978844012,16.1522327184164,193.0418223063151,196.03674087524413,22.049999237060547,28.716677891529866 112706,2021-02-19,IBM,115.43977355957031,115.44933319091797,113.17399597167969,100.75118255615234,6881320.0,4.0,-0.5950347959740583,104.18443586024114,98.4856157144659,47.16838302865247,-67.08396827389502,15.089437557599378,103.49499130249023,103.85558853149413,22.049999237060547,28.716677891529866 112707,2021-02-19,INTC,61.90999984741211,63.2599983215332,61.849998474121094,58.266876220703125,28290100.0,4.0,2.159245326424177,59.24318445277609,48.670672816511015,63.52856713734218,141.39515305294353,47.95576985527383,53.17523307800293,49.14129505157471,22.049999237060547,28.716677891529866 112708,2021-02-19,JNJ,165.60000610351562,165.9600067138672,162.91000366210938,151.5455322265625,8190900.0,4.0,1.422849390125947,158.24100758291547,148.71538737558063,55.18327731770005,10.358380774482361,4.700008595502632,152.0231511433919,146.3199691772461,22.049999237060547,28.716677891529866 112709,2021-02-19,JPM,145.86000061035156,148.83999633789062,145.86000061035156,136.90306091308594,11969800.0,4.0,3.803554012921367,138.04501689625693,115.5604838972001,69.21564064656718,175.77410047680647,51.37067465989706,127.05447591145834,119.74131724039714,22.049999237060547,28.716677891529866 112710,2021-02-19,KO,50.790000915527344,50.83000183105469,49.970001220703125,46.10375213623047,15968800.0,4.0,-0.01076184233344435,46.933613876923694,44.03641480959974,48.962002766698255,79.72196391890854,10.49875140312757,45.521969350179035,47.149451955159506,22.049999237060547,28.716677891529866 112711,2021-02-19,MCD,215.2899932861328,215.72999572753906,211.97000122070312,199.64031982421875,3181600.0,4.0,0.609077655442519,205.07048009051314,193.76336237774856,49.66699455143049,42.26237777807627,9.804025049904288,199.4296147664388,199.73804397583007,22.049999237060547,28.716677891529866 112712,2021-02-19,MMM,179.57000732421875,180.77000427246094,176.1999969482422,158.5222625732422,2986800.0,4.0,1.5810521251049465,165.78458937769744,151.18706131810336,53.73855801150712,52.99028380524279,7.296111828058309,155.42101593017577,155.19751892089843,22.049999237060547,28.716677891529866 112713,2021-02-19,MRK,71.98473358154297,72.05152893066406,70.85877990722656,64.95337677001953,12388198.0,4.0,-1.380588666633102,70.7131370665129,63.27909239515703,39.09176120660594,-88.06242650479564,44.65048633090445,68.84305979410807,69.69016202290852,22.049999237060547,28.716677891529866 112714,2021-02-19,MSFT,243.75,243.86000061035156,240.17999267578125,235.68563842773438,25262600.0,4.0,5.296889110438343,244.9629254343311,222.539107036372,60.02228020665147,62.64146025573727,34.882656981296456,226.6816828409831,219.22039489746095,22.049999237060547,28.716677891529866 112715,2021-02-19,NKE,145.42999267578125,145.5,141.5,138.1455535888672,7486000.0,4.0,1.0372826411749827,143.94134679067167,128.14078821909396,53.72311541167488,45.37653586372157,22.604772217161663,137.12970275878905,136.01186447143556,22.049999237060547,28.716677891529866 112716,2021-02-19,PG,129.35000610351562,129.44000244140625,127.0199966430664,118.71343994140625,8277900.0,4.0,-1.4862032061157606,123.28438602140965,117.89944042512356,39.84832164972204,-77.63065827908278,26.250769812317532,122.40532786051432,125.18846003214519,22.049999237060547,28.716677891529866 112717,2021-02-19,TRV,148.13999938964844,148.1699981689453,145.74000549316406,137.30950927734375,1124700.0,4.0,1.8441510703808888,142.4075959843835,128.45095656688605,57.04934592377376,72.64329672466621,24.040813987650747,134.8806416829427,131.41937065124512,22.049999237060547,28.716677891529866 112718,2021-02-19,UNH,328.75,328.8500061035156,324.1099853515625,312.4070129394531,2313800.0,4.0,-4.893386901572171,334.60039747884014,306.4971153385427,44.06641569456531,-91.10346120789104,19.99827162161348,327.9615844726562,328.57041829427084,22.049999237060547,28.716677891529866 112719,2021-02-19,V,209.33999633789062,209.52999877929688,203.75999450683594,201.099609375,15011500.0,4.0,0.5373666181662031,210.44227969428556,190.0645684502457,49.22114839060323,9.722543450945428,9.932010078762252,201.39009552001954,204.08582305908203,22.049999237060547,28.716677891529866 112720,2021-02-19,VZ,57.33000183105469,57.400001525878906,56.349998474121094,48.207088470458984,18689400.0,4.0,-0.31028981719045134,49.46696453809198,45.33489627123419,48.077508790694246,32.49349777255511,12.333056392841907,47.943206532796225,49.33663775126139,22.049999237060547,28.716677891529866 112721,2021-02-19,WBA,49.02000045776367,49.5,48.79999923706055,43.365604400634766,3569800.0,4.0,0.9200420582951025,45.384158305849866,41.76521951702611,58.81847331635848,17.06376421742364,24.23319768411678,43.017411931355795,39.30612284342448,22.049999237060547,28.716677891529866 112722,2021-02-19,WMT,137.8000030517578,139.4199981689453,137.6699981689453,132.54330444335938,12202000.0,4.0,-0.8844319404206828,143.00271736479777,131.83641685151082,42.76025037029323,-200.34087552903586,21.173442818312477,138.31554718017577,139.66684112548828,22.049999237060547,28.716677891529866 112781,2021-02-22,AAPL,128.00999450683594,129.72000122070312,125.5999984741211,124.16171264648438,103916400.0,0.0,-0.6565826400963601,141.5966014107099,124.56110504070611,46.66256642935139,-123.00284696020191,32.47389426322951,131.7689089457194,127.95746612548828,23.450000762939453,35.490575727256086 112782,2021-02-22,AMGN,230.3300018310547,233.8000030517578,230.1199951171875,213.5888214111328,2334800.0,0.0,-1.2660832250333272,233.77266228497126,206.6765228956928,47.450856270848476,-94.70135755550525,5.518369818781625,221.4257329305013,214.63851140340168,23.450000762939453,35.490575727256086 112783,2021-02-22,AXP,131.50999450683594,136.47000122070312,131.3699951171875,131.1876678466797,3923100.0,0.0,2.9932060966774117,131.98265844392046,108.50620798064008,63.05387802831455,163.59047035775737,39.057232777126195,120.11432291666667,117.71614023844401,23.450000762939453,35.490575727256086 112784,2021-02-22,BA,211.88999938964844,220.38999938964844,210.8000030517578,212.8800048828125,21413700.0,0.0,1.6746002286947999,222.54615964749527,192.03083772799303,52.82803154243402,96.78964574734586,16.768729371838297,207.59066619873047,214.50716654459634,23.450000762939453,35.490575727256086 112785,2021-02-22,CAT,209.6300048828125,218.8699951171875,209.33999633789062,205.59371948242188,4578300.0,0.0,5.534964587510757,201.29263713536216,166.13238575282145,71.00438465638305,271.2459837216594,58.7080494310686,183.37840677897137,175.86092529296874,23.450000762939453,35.490575727256086 112786,2021-02-22,CRM,244.25999450683594,244.52000427246094,240.3800048828125,240.9499969482422,5055000.0,0.0,5.274660248536861,252.29892064958244,220.5110769090113,54.68819430133477,81.04108109707443,16.6393240909769,230.63233235677083,229.12866592407227,23.450000762939453,35.490575727256086 112787,2021-02-22,CSCO,45.290000915527344,45.68000030517578,44.81999969482422,41.856624603271484,21435800.0,0.0,0.29698251536584763,45.011831351881995,40.48882401310824,52.33298889159213,-51.19416966322818,11.95189720855235,42.39898935953776,41.43938624064128,23.450000762939453,35.490575727256086 112788,2021-02-22,CVX,96.98999786376953,99.63999938964844,96.45999908447266,88.97808074951172,13178700.0,0.0,1.9139308133869406,88.5101778456215,74.4901998094078,62.40954819934938,192.06245326207,42.79324447418999,81.99153264363606,80.5409735361735,23.450000762939453,35.490575727256086 112789,2021-02-22,DIS,181.74000549316406,194.02000427246094,181.52999877929688,191.75999450683594,18799600.0,0.0,4.280789600679213,197.87190098009395,162.9180999354334,63.47772501109767,114.41058098394025,48.55874221814157,178.42066650390626,172.2426663716634,23.450000762939453,35.490575727256086 112790,2021-02-22,GS,313.0,320.55999755859375,312.2099914550781,296.4931945800781,3162300.0,0.0,9.565770704000329,304.3863073252491,247.90109501850097,69.12073973516601,138.28881842168082,53.84635077292067,276.46027323404945,254.69782129923502,23.450000762939453,35.490575727256086 112791,2021-02-22,HD,278.2099914550781,278.489990234375,273.6300048828125,258.16009521484375,3995500.0,0.0,1.396598206207159,267.1410434784566,252.22919730523483,50.8476689676477,-12.256839191915752,0.9653084562653834,258.76094309488934,254.9709904988607,23.450000762939453,35.490575727256086 112792,2021-02-22,HON,203.0399932861328,204.3000030517578,202.4199981689453,193.03358459472656,2205300.0,0.0,-0.4086871452424816,195.6758276921233,186.2466835993806,52.199254352987175,1.0290774529727642,12.0901652885247,192.7577341715495,196.02157236735027,23.450000762939453,35.490575727256086 112793,2021-02-22,IBM,113.2887191772461,115.80306243896484,113.23136138916016,102.33454895019531,6149643.0,0.0,-0.5203425232461427,104.17471250969513,98.81828294318572,49.57278361350659,-51.43527180485002,12.630170341571025,103.3135378519694,103.88880233764648,23.450000762939453,35.490575727256086 112794,2021-02-22,INTC,61.880001068115234,62.70000076293945,60.65999984741211,56.140010833740234,32288200.0,0.0,2.0216067104585207,59.45447760808104,48.8655037761963,59.07181342057484,100.34878860273493,35.30903282068484,53.447560501098636,49.371364720662434,23.450000762939453,35.490575727256086 112795,2021-02-22,JNJ,161.8699951171875,162.5399932861328,160.2899932861328,151.4519805908203,6447100.0,0.0,1.1745607159688518,158.25642618703804,148.63761525583303,55.04571249379753,-45.734130343687774,8.04927262352239,152.1009287516276,146.61456476847331,23.450000762939453,35.490575727256086 112796,2021-02-22,JPM,146.8699951171875,150.19000244140625,146.7899932861328,138.18870544433594,11488400.0,0.0,4.094109520583459,139.75259329485516,115.29759667706867,70.09581971487927,175.41492732619767,54.08839715321502,127.4719134012858,120.24049631754558,23.450000762939453,35.490575727256086 112797,2021-02-22,KO,49.849998474121094,50.880001068115234,49.66999816894531,46.58217239379883,14370900.0,0.0,0.03694103846238761,47.05011203595668,44.11680690935582,50.76437331261948,83.99261136878229,3.609375536431904,45.542517217000324,47.124301465352374,23.450000762939453,35.490575727256086 112798,2021-02-22,MCD,211.5,213.0,209.69000244140625,199.4709930419922,2910800.0,0.0,0.4787776966256274,204.97566246584393,193.7340146581795,49.48991281436951,-13.388957915853451,0.3685680243738834,199.43212331136067,199.6806983947754,23.450000762939453,35.490575727256086 112799,2021-02-22,MMM,176.4600067138672,177.08999633789062,175.00999450683594,158.1451416015625,2271500.0,0.0,1.3951708417274915,165.14432022873967,152.58713118727593,53.32996651682659,27.137709083268525,2.5796081845878396,155.6540954589844,155.24845123291016,23.450000762939453,35.490575727256086 112800,2021-02-22,MRK,71.08778381347656,71.62213897705078,70.3530502319336,65.49530029296875,8612464.0,0.0,-1.32586537103316,70.0447376208579,63.41866951415186,40.894010097808284,-86.67384979521056,48.16459555282285,68.57821146647136,69.6213857014974,23.450000762939453,35.490575727256086 112801,2021-02-22,MSFT,237.4199981689453,237.92999267578125,232.39999389648438,229.36729431152344,36446900.0,0.0,4.379489067751564,243.78068082091966,224.60936129333817,54.73966484289503,16.371288955229097,0.5400319267636122,227.22684580485026,219.6260139465332,23.450000762939453,35.490575727256086 112802,2021-02-22,NKE,141.5399932861328,142.4600067138672,136.25999450683594,132.9414825439453,8985900.0,0.0,0.5339931162961591,143.9303464522538,127.89109519813682,48.52296690609291,-49.71208425574936,3.730844909654249,136.8612319946289,136.0574089050293,23.450000762939453,35.490575727256086 112803,2021-02-22,PG,126.79000091552734,127.23999786376953,126.37999725341797,118.20916748046875,6975500.0,0.0,-1.5332162687439137,123.29557846348304,117.56886703212244,39.09598266593059,-101.02822125763711,30.399256115652236,122.04929097493489,125.01183420817057,23.450000762939453,35.490575727256086 112804,2021-02-22,TRV,145.8300018310547,148.0,144.88999938964844,139.15396118164062,1243900.0,0.0,1.8697604279541906,142.65824964852817,128.39133683828823,58.74909313131457,73.95978418800136,18.16481122029688,135.15668436686198,131.64029947916666,23.450000762939453,35.490575727256086 112805,2021-02-22,UNH,321.5,329.04998779296875,320.3500061035156,315.3522644042969,2688300.0,0.0,-4.691104932354392,332.16836829256385,307.0128176205221,45.65437252774688,-88.45163182466592,25.624931937512663,326.7619934082031,328.4706583658854,23.450000762939453,35.490575727256086 112806,2021-02-22,V,203.5500030517578,210.64999389648438,203.11000061035156,204.62594604492188,8337700.0,0.0,0.6329015778666189,210.89541042682197,190.2610242045257,51.6634249718973,37.41495928865303,6.070435597085539,201.22119140625,204.0937245686849,23.450000762939453,35.490575727256086 112807,2021-02-22,VZ,56.529998779296875,56.84000015258789,56.150001525878906,48.207088470458984,17854900.0,0.0,-0.23385116644126924,49.30804566243481,45.4067092051189,48.077508790694246,22.269637603067473,9.099950547198661,47.88399759928385,49.29191729227702,23.450000762939453,35.490575727256086 112808,2021-02-22,WBA,48.75,49.16999816894531,48.400001525878906,43.365604400634766,4379700.0,0.0,0.8348354771136783,45.2470557500092,42.06723525035701,58.81847331635848,-4.962371580989505,19.091131684397112,43.136561965942384,39.47237027486165,23.450000762939453,35.490575727256086 112809,2021-02-22,WMT,137.74000549316406,138.33999633789062,136.25,131.92054748535156,10702200.0,0.0,-1.2097704483161067,142.93783285232422,131.0735029020703,42.08726998504945,-201.75878660989352,26.818478527967354,138.02939453125,139.46419881184895,23.450000762939453,35.490575727256086 112810,2021-02-23,AAPL,123.76000213623047,126.70999908447266,118.38999938964844,124.02376556396484,158273000.0,1.0,-1.0977200028935954,140.90477140347744,123.59284059603428,46.54453612974489,-168.9624840562078,47.782782930808104,131.57205861409506,128.1358558654785,23.110000610351562,21.485910750500125 112811,2021-02-23,AMGN,232.64999389648438,238.0,230.97000122070312,214.50238037109375,2919200.0,1.0,-1.3492983720760208,230.869824835798,207.4808038263114,48.21217765714125,-71.78349008533857,17.39701654442012,221.29440256754557,214.84808553059895,23.110000610351562,21.485910750500125 112812,2021-02-23,AXP,136.47000122070312,138.30999755859375,134.27999877929688,132.14303588867188,4814400.0,1.0,3.3908758564070354,133.76565043114525,108.24690755225319,63.68766118690349,175.14044636500265,42.91667869724031,120.60195592244466,117.98907737731933,23.110000610351562,21.485910750500125 112813,2021-02-23,BA,214.14999389648438,214.75,206.60000610351562,212.1199951171875,15996700.0,1.0,1.5821821301456964,223.01223597419363,192.44076085197827,52.475199380488206,47.42364244824315,6.8373860964214845,207.66466623942057,214.40099970499674,23.110000610351562,21.485910750500125 112814,2021-02-23,CAT,219.52999877929688,220.74000549316406,213.27999877929688,207.592529296875,4125100.0,1.0,6.4961826234336115,205.47109934093535,165.0501790404123,71.81523446312659,255.5399262374731,60.604264839974206,184.22532297770184,176.55573247273762,23.110000610351562,21.485910750500125 112815,2021-02-23,CRM,235.25999450683594,238.9600067138672,229.00999450683594,235.63999938964844,8641600.0,1.0,4.446638151646397,252.01056190189394,221.77143577877013,51.34634558904264,25.54241081264141,10.603447713543924,231.08566589355468,228.7086659749349,23.110000610351562,21.485910750500125 112816,2021-02-23,CSCO,45.2599983215332,45.779998779296875,45.099998474121094,41.930328369140625,19714900.0,1.0,0.20898589754067132,44.99020383644934,40.55467531394129,52.62849318819319,-41.4045881339063,10.504733856840929,42.41280924479167,41.489181454976396,23.110000610351562,21.485910750500125 112817,2021-02-23,CVX,99.97000122070312,100.16000366210938,96.80000305175781,90.09945678710938,14874000.0,1.0,2.239411270837664,89.94011627642026,73.96432860883364,63.50829571166442,184.81596476866758,44.3928212804619,82.2875384012858,80.62150179545084,23.110000610351562,21.485910750500125 112818,2021-02-23,DIS,193.58999633789062,198.94000244140625,188.66000366210938,197.08999633789062,23191400.0,1.0,4.926131987200961,200.153851469104,163.15614914124754,65.84327602148335,155.6256323558533,54.504148394865915,179.03399963378905,173.0026662190755,23.110000610351562,21.485910750500125 112819,2021-02-23,GS,317.9800109863281,320.0,310.5799865722656,298.68267822265625,2942500.0,1.0,9.846285265023027,307.2574946516781,248.4143132096501,69.77013077762099,126.82376576871096,48.66906762085399,277.36883239746095,255.99215825398764,23.110000610351562,21.485910750500125 112820,2021-02-23,HD,269.3800048828125,269.6700134277344,257.5799865722656,250.10220336914062,12111000.0,1.0,0.48633570884476285,266.68216488747584,251.0184744557859,45.962793453906656,-232.09117664466905,33.42690127403977,258.7032282511393,254.89943008422853,23.110000610351562,21.485910750500125 112821,2021-02-23,HON,205.00999450683594,205.83999633789062,202.97000122070312,194.37977600097656,2459300.0,1.0,-0.20821918003281326,196.06695833816323,186.15607022628987,53.46376349577268,36.64692875331121,17.37540289945348,192.600048828125,195.9765416463216,23.110000610351562,21.485910750500125 112822,2021-02-23,IBM,115.602294921875,116.01338195800781,114.53154754638672,102.2075424194336,4739740.0,1.0,-0.46602468212979886,104.09151856626512,99.21422713075636,49.386280054489326,-39.25471536718613,11.120998501966078,103.1406628926595,103.85960019429525,23.110000610351562,21.485910750500125 112823,2021-02-23,INTC,60.47999954223633,61.5,59.16999816894531,56.51914978027344,27374600.0,1.0,1.9209766371552135,59.60706413398878,49.269091719282706,59.59453607814594,73.43058144903137,21.418025456901965,53.74907061258952,49.59320036570231,23.110000610351562,21.485910750500125 112824,2021-02-23,JNJ,161.47999572753906,163.19000244140625,160.39999389648438,150.114013671875,7042800.0,1.0,0.8599148413604496,158.2475103319622,148.22442875495187,53.08771910755801,-52.90287909396606,4.669109412384248,152.1443364461263,146.88686091105143,23.110000610351562,21.485910750500125 112825,2021-02-23,JPM,151.50999450683594,152.30999755859375,149.58999633789062,139.2985382080078,16234400.0,1.0,4.363629873596437,141.40471901675025,115.35559973935327,70.84035124813158,186.7335701846963,58.02615034027582,127.92172012329101,120.67476183573405,23.110000610351562,21.485910750500125 112826,2021-02-23,KO,51.0,51.5099983215332,50.41999816894531,46.49937057495117,16222300.0,1.0,0.06728883657427076,47.14628823667447,44.182559648457364,50.44542098102179,125.01595338791948,15.443740322896609,45.525956344604495,47.089554913838704,23.110000610351562,21.485910750500125 112827,2021-02-23,MCD,214.5,215.6999969482422,210.42999267578125,198.77493286132812,3243000.0,1.0,0.31570850995970545,204.85085542886023,193.6688116243624,48.75076429243807,19.003807856957632,10.166646403775728,199.28946177164713,199.56951777140299,23.110000610351562,21.485910750500125 112828,2021-02-23,MMM,177.5399932861328,177.5399932861328,174.7100067138672,158.19003295898438,2352300.0,1.0,1.2372190517334047,164.51869494457569,153.8568131731001,53.37362215110971,25.198778293920565,4.280443557259924,155.98070119222004,155.2564921061198,23.110000610351562,21.485910750500125 112829,2021-02-23,MRK,71.84160614013672,72.48091888427734,71.04962158203125,65.15442657470703,10900458.0,1.0,-1.295073622706127,69.16937641242832,63.71626048942714,40.12151658967854,-73.95825598291336,32.85364817860659,68.33084538777669,69.54895159403483,23.110000610351562,21.485910750500125 112830,2021-02-23,MSFT,230.3300018310547,234.8300018310547,228.72999572753906,228.1544647216797,30228700.0,1.0,3.51406970443108,243.2024806839639,225.60494271691502,53.79943510854361,-5.074241015519712,10.899483125977707,227.68832041422527,219.9504300435384,23.110000610351562,21.485910750500125 112831,2021-02-23,NKE,136.02999877929688,136.8300018310547,131.5800018310547,132.4162139892578,10364100.0,1.0,0.09169080479156833,143.9610790088773,127.72223550528284,48.03745931026428,-118.68548218325198,20.113573817935592,136.5298583984375,136.08497721354166,23.110000610351562,21.485910750500125 112832,2021-02-23,PG,127.77999877929688,129.92999267578125,127.19000244140625,119.08698272705078,10145300.0,1.0,-1.4825521668734467,122.7417675203093,117.68189046919265,41.098565677390525,-63.53040141207039,4.0915383198001365,121.72437057495117,124.85680046081544,23.110000610351562,21.485910750500125 112833,2021-02-23,TRV,149.3699951171875,149.9600067138672,147.1999969482422,140.52792358398438,949200.0,1.0,1.978120766662073,143.08391985192728,128.24516187414693,59.969859180952234,109.0494660743562,26.72127822638729,135.46033172607423,131.85669695536296,23.110000610351562,21.485910750500125 112834,2021-02-23,UNH,329.989990234375,333.94000244140625,326.6400146484375,317.1521911621094,3225700.0,1.0,-4.335578121861317,329.0880138252581,308.33181039349193,46.61258245321078,-57.836639190621554,14.435676766053806,325.6750172932943,328.38571116129555,23.110000610351562,21.485910750500125 112835,2021-02-23,V,207.39999389648438,213.91000366210938,206.5500030517578,208.34872436523438,10571700.0,1.0,0.9975121208150881,211.87767579074304,190.40262206081948,54.07567020529105,104.08482329789953,4.38045686370732,201.12276560465494,204.1388272603353,23.110000610351562,21.485910750500125 112836,2021-02-23,VZ,56.810001373291016,57.529998779296875,56.290000915527344,48.702392578125,21062000.0,1.0,-0.13178692531181468,48.97772593413898,45.61832585419109,50.39228538300163,53.21888637129443,17.822688573166793,47.86207860310872,49.24967810312907,23.110000610351562,21.485910750500125 112837,2021-02-23,WBA,48.599998474121094,48.650001525878906,47.810001373291016,42.966209411621094,4805900.0,1.0,0.7267038206301208,45.14210574042919,42.26462910759328,57.50713488667333,-49.05167851183958,11.795189042187566,43.24386431376139,39.62404848734538,23.110000610351562,21.485910750500125 112838,2021-02-23,WMT,137.11000061035156,137.38999938964844,135.05999755859375,129.79359436035156,10433400.0,1.0,-1.6205502072277227,143.05262266227626,129.93067354133703,39.87023014905115,-207.0435002425299,31.23027230150309,137.67298177083333,139.21926523844402,23.110000610351562,21.485910750500125 112839,2021-02-24,AAPL,124.94000244140625,125.55999755859375,122.2300033569336,123.52119445800781,111039900.0,2.0,-1.4709219565245348,139.87785946933494,122.88578493984475,46.10501344531485,-147.1285137331972,47.78278293080812,131.45914535522462,128.2917662302653,21.34000015258789,34.160443530193824 112840,2021-02-24,AMGN,229.8699951171875,230.7899932861328,227.7100067138672,212.22315979003906,2690500.0,2.0,-1.580936970987608,226.5857877549062,209.30097219382426,46.47441927899321,-110.66491327747185,6.307442891491428,221.1151875813802,215.0219632466634,21.34000015258789,34.160443530193824 112841,2021-02-24,AXP,137.1999969482422,140.9499969482422,136.80999755859375,134.98968505859375,4099500.0,2.0,3.8908811477398757,135.63031805786193,108.6730816003412,65.5112853493269,195.38362612747122,47.97032100535868,121.20763651529948,118.3064136505127,21.34000015258789,34.160443530193824 112842,2021-02-24,BA,212.10000610351562,229.61000061035156,211.60000610351562,229.33999633789062,30709300.0,2.0,2.8654195334451344,226.90639642492897,191.2746002791726,58.90797679144701,196.99750953231967,29.51161583190914,208.4163330078125,214.59649963378905,21.34000015258789,34.160443530193824 112843,2021-02-24,CAT,220.41000366210938,226.6699981689453,219.8800048828125,209.7516326904297,4925000.0,2.0,7.347479274158928,209.4389430526104,164.40675854651067,72.6692864011928,261.9569603297305,65.91081979790839,185.1567133585612,177.32200571695964,21.34000015258789,34.160443530193824 112844,2021-02-24,CRM,235.52999877929688,241.5,231.50999450683594,240.47000122070312,6128300.0,2.0,4.132528242865959,251.93255069971156,223.27044765233921,53.991825302918144,45.925181963280764,4.760407427249754,231.82633260091146,228.6028325398763,21.34000015258789,34.160443530193824 112845,2021-02-24,CSCO,45.2400016784668,45.79999923706055,45.040000915527344,42.142242431640625,17823600.0,2.0,0.15456589827547162,44.97581171777411,40.61329274389581,53.4861654760582,-37.13740366222975,11.240609302151965,42.42447967529297,41.54418411254883,21.34000015258789,34.160443530193824 112846,2021-02-24,CVX,100.33000183105469,104.04000091552734,99.80999755859375,93.42742919921875,16116000.0,2.0,2.7343762516201764,92.04459108226705,73.23404661304546,66.51329566524166,234.46685348535635,54.53293648613955,82.67901967366537,80.80921694437663,21.34000015258789,34.160443530193824 112847,2021-02-24,DIS,197.5800018310547,200.60000610351562,195.3300018310547,197.50999450683594,16205900.0,2.0,5.409107990264033,201.92334779792418,164.1816525072516,66.02266966213028,162.12237910871184,56.32474287817328,179.64799957275392,173.80966618855794,21.34000015258789,34.160443530193824 112848,2021-02-24,GS,320.1700134277344,330.9700012207031,320.1000061035156,309.377685546875,3934400.0,2.0,10.80701622883862,311.913297118292,248.33218322838763,72.67400637212097,173.67751540406928,58.67410012841774,278.5169291178385,257.47963562011716,21.34000015258789,34.160443530193824 112849,2021-02-24,HD,263.2300109863281,266.989990234375,254.02999877929688,243.29847717285156,14512700.0,2.0,-0.7751225906029049,267.83471694919706,247.7480497744358,42.404490261660335,-282.91275414532106,38.21517855755634,258.35196380615236,254.7043899536133,21.34000015258789,34.160443530193824 112850,2021-02-24,HON,204.88999938964844,212.13999938964844,203.5,200.05836486816406,3341500.0,2.0,0.40420832832626274,197.94131693185406,185.22687917410295,58.27980779245887,146.92794815092464,34.57619605731953,192.68442128499348,196.02947260538738,21.34000015258789,34.160443530193824 112851,2021-02-24,IBM,115.4875717163086,118.05927276611328,115.21988677978516,104.3243408203125,6087720.0,2.0,-0.24929573551976603,104.45485846501155,99.04861672419743,52.46942263896162,0.8709301889937973,2.4682800815912804,103.03695526123047,103.86874160766601,21.34000015258789,34.160443530193824 112852,2021-02-24,INTC,60.529998779296875,63.279998779296875,60.380001068115234,58.433326721191406,24669900.0,2.0,1.9729418156129697,59.97870454877151,49.666183375422825,62.121224507846705,120.74416274846253,30.52607584823762,54.11775652567545,49.84632612864176,21.34000015258789,34.160443530193824 112853,2021-02-24,JNJ,162.39999389648438,164.38999938964844,160.9199981689453,152.12562561035156,10286100.0,2.0,0.7640682869290742,157.28300488578034,148.54956652535245,55.54701474849218,-22.764317248666952,1.4170324892037787,152.27556355794272,147.19562861124675,21.34000015258789,34.160443530193824 112854,2021-02-24,JPM,150.11000061035156,153.75999450683594,150.11000061035156,141.74952697753906,15061400.0,2.0,4.720585039211954,143.2980407532375,115.46745225823715,72.40968354365543,186.95558127818302,60.50292714215399,128.39064254760743,121.16962013244628,21.34000015258789,34.160443530193824 112855,2021-02-24,KO,50.38999938964844,50.900001525878906,50.130001068115234,46.65577697753906,14442000.0,2.0,0.10277564115240523,47.2672620097993,44.19223277169484,51.04644098998749,99.09446644174366,8.866794137092871,45.54159711201986,47.06182753245036,21.34000015258789,34.160443530193824 112856,2021-02-24,MCD,210.83999633789062,214.10000610351562,210.4199981689453,200.6091766357422,2887100.0,2.0,0.3306713740925318,204.56995562163775,193.75123883637008,50.755718020951846,24.163570190166116,10.120908397611569,199.25936177571614,199.49467442830402,21.34000015258789,34.160443530193824 112857,2021-02-24,MMM,176.0,177.97999572753906,173.75999450683594,159.5010223388672,2742600.0,2.0,1.2039486362959053,164.52922428465303,154.12626887940945,54.655040392679524,25.89435843553911,0.3275429279268993,156.39315999348958,155.2857894897461,21.34000015258789,34.160443530193824 112858,2021-02-24,MRK,71.3740463256836,71.82251739501953,70.98282623291016,65.1806411743164,9838834.0,2.0,-1.2540991666667622,68.34488606304183,64.04426951557144,40.2113683769311,-77.06052151425682,33.425643721997474,68.02695439656576,69.47811088562011,21.34000015258789,34.160443530193824 112859,2021-02-24,MSFT,230.00999450683594,235.1999969482422,229.0,229.4064178466797,26339700.0,2.0,2.895859116878796,242.91377922163747,226.1629923237727,54.63157641024395,-4.486681058500708,9.556102715772658,228.26081034342448,220.29554951985676,21.34000015258789,34.160443530193824 112860,2021-02-24,NKE,135.05999755859375,135.9600067138672,133.9499969482422,131.94931030273438,6360900.0,2.0,-0.29313313283120124,143.92973252922314,127.80707929939013,47.59951352333478,-102.46614712293518,20.113573817935578,136.16022491455078,136.0911725362142,21.34000015258789,34.160443530193824 112861,2021-02-24,PG,127.3499984741211,128.24000549316406,126.91000366210938,119.21772003173828,7263000.0,2.0,-1.4155337018788003,121.6431958250866,118.27336987925912,41.395455660533386,-79.18907367173078,6.197217358657768,121.43289413452149,124.69822133382162,21.34000015258789,34.160443530193824 112862,2021-02-24,TRV,148.69000244140625,151.24000549316406,148.69000244140625,142.06185913085938,1484300.0,2.0,2.1628410099399105,143.95143072062433,128.05991876668037,61.292817089304464,134.69220375726272,31.70612527652827,135.88474884033204,132.10442644755045,21.34000015258789,34.160443530193824 112863,2021-02-24,UNH,328.489990234375,333.6000061035156,326.0400085449219,319.7508850097656,3360500.0,2.0,-3.8003199648601367,327.0609883059512,309.30972397432225,47.982422081566156,-50.854700830043804,15.423736131609655,324.7593627929688,328.38915150960287,21.34000015258789,34.160443530193824 112864,2021-02-24,V,212.36000061035156,220.52999877929688,211.2899932861328,215.53895568847656,12039000.0,2.0,1.8453876988160687,214.4138352950214,189.60833114784967,58.23965036821783,208.24109279607902,21.22789728012109,201.347705078125,204.28398869832355,21.34000015258789,34.160443530193824 112865,2021-02-24,VZ,57.08000183105469,57.41999816894531,56.66999816894531,48.77925491333008,17136900.0,2.0,-0.04418875038991388,49.072385533133726,45.57063585968854,50.74479469681779,62.76305014125656,17.8226885731668,47.85240046183268,49.211958758036296,21.34000015258789,34.160443530193824 112866,2021-02-24,WBA,48.279998779296875,49.2400016784668,47.97999954223633,43.640750885009766,4268400.0,2.0,0.6875133375514437,45.146174537877826,42.300013435144635,59.10026355329263,-19.923746547921837,17.216560340275425,43.30068041483561,39.778910128275555,21.34000015258789,34.160443530193824 112867,2021-02-24,WMT,135.8699951171875,136.16000366210938,133.0500030517578,127.62828826904297,15521900.0,2.0,-2.096649362294471,143.06489689135324,128.54831950879324,37.77463377217828,-214.243296012128,37.98098110462366,137.22331466674805,138.93076515197754,21.34000015258789,34.160443530193824 112868,2021-02-25,AAPL,124.68000030517578,126.45999908447266,120.54000091552734,119.22480010986328,148199500.0,3.0,-2.0892863188335298,139.5196723066065,121.18860024588375,42.55150470886394,-163.26261273694922,50.77204031540232,131.20892232259115,128.36688652038575,28.889999389648438,13.222738163088486 112869,2021-02-25,AMGN,229.99000549316406,230.5,226.89999389648438,209.9439697265625,2769200.0,3.0,-1.9262195595747187,224.26193438381563,209.62365979343048,44.803846556733085,-116.0828481745419,3.7054968572365947,220.88991953531902,215.08915888468425,28.889999389648438,13.222738163088486 112870,2021-02-25,AXP,140.6199951171875,140.63999938964844,136.3699951171875,132.27810668945312,3607500.0,3.0,4.021974413237416,136.20194596667486,110.31992216687009,62.42218813962657,164.63620817358165,45.67264792487823,121.704918162028,118.57839673360189,28.889999389648438,13.222738163088486 112871,2021-02-25,BA,227.8000030517578,228.5,214.7100067138672,216.4499969482422,19283000.0,3.0,2.809888550149992,226.8177134634478,193.6052830575483,53.3193391183749,137.60400073291427,29.51161583190914,208.68433278401693,214.5956662495931,28.889999389648438,13.222738163088486 112872,2021-02-25,CAT,223.6199951171875,224.39999389648438,219.72000122070312,209.13877868652344,4313000.0,3.0,7.8818289885277295,212.03477002665537,165.6944505543993,72.02840086008047,214.474410003202,65.26873318231013,185.9526336669922,178.0710309346517,28.889999389648438,13.222738163088486 112873,2021-02-25,CRM,238.52999877929688,240.35000610351562,229.77000427246094,231.0800018310547,8828900.0,3.0,3.090276616665875,251.3070300181766,224.52596863904995,48.66965505011776,11.669265871225614,8.307574268388306,232.34499918619792,228.32699915568034,28.889999389648438,13.222738163088486 112874,2021-02-25,CSCO,45.59000015258789,46.2400016784668,45.2400016784668,41.93954849243164,21916700.0,3.0,0.09399839488833805,44.97977704881774,40.59274339795961,52.544842805130685,-25.964221776592765,4.5042768009910965,42.41618766784668,41.59276212056478,28.889999389648438,13.222738163088486 112875,2021-02-25,CVX,104.9000015258789,104.95999908447266,101.58999633789062,92.55928039550781,13219200.0,3.0,3.021754309183734,93.52252979038639,73.14692821742611,65.06735267350072,213.8525613395561,56.5415903213037,82.98984222412109,80.99479840596517,28.889999389648438,13.222738163088486 112876,2021-02-25,DIS,197.72999572753906,197.9600067138672,190.3800048828125,190.97999572753906,12712000.0,3.0,5.204954152830908,201.08478751817984,167.81521248182014,60.87993657479607,109.86699316412785,38.64033208318989,180.14766591389974,174.54049936930338,28.889999389648438,13.222738163088486 112877,2021-02-25,GS,333.3299865722656,335.80999755859375,326.2900085449219,306.682861328125,4244000.0,3.0,11.221597060772865,314.39968663005845,250.9387746736525,70.89878250555854,171.82723384421655,62.153226951225804,279.31382853190104,258.9398808797201,28.889999389648438,13.222738163088486 112878,2021-02-25,HD,259.75,260.8999938964844,254.7100067138672,238.8811798095703,6545400.0,3.0,-2.106988311849534,270.04668860662764,243.77664360772783,40.30860562302134,-276.7237476720687,38.21517855755634,257.6943593343099,254.40423660278321,28.889999389648438,13.222738163088486 112879,2021-02-25,HON,209.9499969482422,210.4600067138672,204.25999450683594,195.0021514892578,2735000.0,3.0,0.47607943053731105,198.2948858461371,185.47212007427305,53.20776983901574,96.43814519773863,34.57619605731952,192.58382263183594,195.9707987467448,28.889999389648438,13.222738163088486 112880,2021-02-25,IBM,117.94454956054688,118.88145446777344,116.95984649658203,103.69776153564453,5953623.0,3.0,-0.12663640990969327,104.65100359397528,98.98921399635677,51.508639828437786,22.261609861549946,7.3363703856084985,102.8948143005371,103.8653512318929,28.889999389648438,13.222738163088486 112881,2021-02-25,INTC,62.40999984741211,63.540000915527344,60.130001068115234,55.853355407714844,36394000.0,3.0,1.7853619296758936,59.60555950181213,50.69896434767518,57.13924279952682,85.29972752076098,31.76104403139818,54.348358662923175,50.05032469431559,28.889999389648438,13.222738163088486 112882,2021-02-25,JNJ,163.1300048828125,163.6999969482422,161.99000549316406,152.28466796875,9719700.0,3.0,0.6929546413986429,156.83184285763107,148.61902078982988,55.73679843300496,-23.5076946583976,1.4170324892037933,152.45052541097004,147.50208740234376,28.889999389648438,13.222738163088486 112883,2021-02-25,JPM,154.27000427246094,154.89999389648438,150.58999633789062,139.82574462890625,18127700.0,3.0,4.792990807376356,144.08612221765642,116.83622656774399,69.3779437848398,167.55407955338117,62.369108318370934,128.72853775024413,121.64481252034506,28.889999389648438,13.222738163088486 112884,2021-02-25,KO,50.470001220703125,50.75,49.97999954223633,46.15895080566406,14211100.0,3.0,0.08977460377884228,47.26579250402511,44.3445907204622,49.08998001255068,72.0825634041785,5.5421471310617045,45.54343706766765,47.02931906382243,28.889999389648438,13.222738163088486 112885,2021-02-25,MCD,212.6999969482422,212.9199981689453,209.74000549316406,198.42689514160156,3131400.0,3.0,0.16454094760882754,204.35254052762627,194.3402039181745,48.42410979069238,-20.39428434159244,6.893276128776124,199.23898111979167,199.39919993082682,28.889999389648438,13.222738163088486 112886,2021-02-25,MMM,177.52000427246094,180.75,177.42999267578125,160.51571655273438,2634300.0,3.0,1.2451061268878334,163.16234481454842,154.92165939687737,55.63136571026526,63.21769521526871,10.859369041728366,156.80055287679036,155.33541259765624,28.889999389648438,13.222738163088486 112887,2021-02-25,MRK,70.81106567382812,71.56488800048828,70.68701934814453,65.2243423461914,10906955.0,3.0,-1.2042188108547975,68.20526248647138,63.969741328225886,40.36568945252004,-78.2383511171511,36.006317307086924,67.78017069498698,69.41088943481445,28.889999389648438,13.222738163088486 112888,2021-02-25,MSFT,232.0800018310547,234.58999633789062,227.8800048828125,223.9683380126953,39542200.0,3.0,1.944697910622466,243.45239710660098,225.29429326205138,50.54108817653247,-28.89167524065232,12.96751875167191,228.7353022257487,220.527916208903,28.889999389648438,13.222738163088486 112889,2021-02-25,NKE,137.60000610351562,139.17999267578125,134.52999877929688,131.84231567382812,5674300.0,3.0,-0.5998280044104263,143.38609040909168,128.7903896934474,47.4968625252562,-70.16382687959438,5.939542888244394,135.85187276204428,136.11645634969076,28.889999389648438,13.222738163088486 112890,2021-02-25,PG,127.48999786376953,128.99000549316406,126.29000091552734,118.20916748046875,7790800.0,3.0,-1.4273492538859358,121.73227135166995,118.01620048060543,39.794727902592356,-88.12143314727092,0.08393587047661956,121.13255310058594,124.52391611735025,28.889999389648438,13.222738163088486 112891,2021-02-25,TRV,151.30999755859375,151.47999572753906,147.8699951171875,139.2763214111328,1259900.0,3.0,2.060708949282656,144.15202739424095,128.65922138505593,57.70991816879484,104.52641051181743,25.84370022260394,136.12252349853514,132.33035596211752,28.889999389648438,13.222738163088486 112892,2021-02-25,UNH,331.0,333.6000061035156,327.3599853515625,316.5361633300781,2780100.0,3.0,-3.5940947055908623,326.82192869225906,309.152241229616,46.456988225188255,-52.16798601681882,15.423736131609633,323.84499308268227,328.2630884806315,28.889999389648438,13.222738163088486 112893,2021-02-25,V,219.2899932861328,220.4499969482422,212.5800018310547,209.95968627929688,11404300.0,3.0,2.043577697955584,214.73373112860435,191.1628203850675,54.28843354340498,171.14854906245301,21.2278972801211,201.51841532389324,204.33436381022136,28.889999389648438,13.222738163088486 112894,2021-02-25,VZ,56.119998931884766,56.86000061035156,55.7400016784668,48.249778747558594,24165300.0,3.0,-0.017291541092241403,49.174517584648925,45.585498284491706,48.299023512767214,20.6598955146755,2.651655876300848,47.83076604207357,49.163020833333334,28.889999389648438,13.222738163088486 112895,2021-02-25,WBA,49.06999969482422,49.88999938964844,48.119998931884766,42.841949462890625,5307700.0,3.0,0.5852515825195894,44.95659392308099,42.27421204615729,56.50503611732511,-23.355951807567457,22.804266696183248,43.32325032552083,39.921484057108565,28.889999389648438,13.222738163088486 112896,2021-02-25,WMT,133.10000610351562,134.00999450683594,131.47999572753906,126.42108154296875,11108200.0,3.0,-2.542069472050173,143.54449798737866,126.92953994597096,36.66322165735333,-216.0682350566266,42.67921569509734,136.67975387573242,138.62580426534018,28.889999389648438,13.222738163088486 112897,2021-02-26,AAPL,122.58999633789062,124.8499984741211,121.19999694824219,119.49087524414062,164560400.0,4.0,-2.52872492453119,139.68512965561226,119.48339527724906,42.833779519473964,-152.35611059741458,50.77204031540232,130.8990219116211,128.40610008239747,27.950000762939453,29.700575484501773 112898,2021-02-26,AMGN,230.30999755859375,230.30999755859375,223.6199951171875,207.54483032226562,3453500.0,4.0,-2.366173226080349,222.84681147272954,209.1008783466064,43.11616786947908,-127.51252609612752,6.229057308977977,220.54956868489583,215.15865427652994,27.950000762939453,29.700575484501773 112899,2021-02-26,AXP,137.10000610351562,138.25,133.7899932861328,130.52182006835938,3654800.0,4.0,3.938745709443225,136.73175953666802,111.36204158027533,60.51039059268769,124.04275159165567,32.752026455344314,122.11856791178386,118.85316162109375,27.950000762939453,29.700575484501773 112900,2021-02-26,BA,218.50999450683594,220.66000366210938,211.2899932861328,212.00999450683594,12838400.0,4.0,2.380171618622569,226.39945035967693,195.50154603924884,51.57580119108884,68.86008120226094,21.720646352481367,208.84433237711588,214.61733271280926,27.950000762939453,29.700575484501773 112901,2021-02-26,CAT,220.75,222.39999389648438,215.82000732421875,203.5383758544922,4461300.0,4.0,7.763901855195627,213.26674310564596,167.43616827130717,66.48544224990673,156.93659208031906,50.13017231272764,186.61345469156902,178.75000610351563,27.950000762939453,29.700575484501773 112902,2021-02-26,CRM,229.38999938964844,230.5,216.33999633789062,216.5,20372900.0,4.0,1.0754038105655184,253.1446836804529,221.68831497677363,42.01691985827046,-90.85779151110175,29.861019126954286,232.28899943033855,227.8386657714844,27.950000762939453,29.700575484501773 112903,2021-02-26,CSCO,45.58000183105469,45.779998779296875,44.7599983215332,41.34067153930664,22144900.0,4.0,-0.0022996441387732602,45.00818607523432,40.52103030965337,49.86263528087946,-65.18827568714995,10.803145835833682,42.40113906860351,41.62648448944092,27.950000762939453,29.700575484501773 112904,2021-02-26,CVX,100.30000305175781,101.05999755859375,97.61000061035156,90.43406677246094,14454100.0,4.0,3.0429394007732924,94.36717705186777,73.40745750013417,61.67216656054803,129.31715286855874,29.985586170457033,83.23249918619791,81.20634104410807,27.950000762939453,29.700575484501773 112905,2021-02-26,DIS,190.07000732421875,191.61000061035156,185.4499969482422,189.0399932861328,15844000.0,4.0,4.830930818743155,200.9536932346701,169.66230560566194,59.45658144262299,67.87925919931095,23.73744536811434,180.57833251953124,175.22433268229167,27.950000762939453,29.700575484501773 112906,2021-02-26,GS,325.7699890136719,328.67999267578125,319.0400085449219,298.935302734375,3732200.0,4.0,10.80049079272112,314.90187944590616,254.59667402089076,66.09688689123811,120.85798985272613,42.890883114797184,279.8297068277995,260.34576009114585,27.950000762939453,29.700575484501773 112907,2021-02-26,HD,257.7699890136719,260.239990234375,256.1099853515625,241.7729949951172,7871200.0,4.0,-2.895775476807131,270.64857992741054,241.33014932063637,42.2419327058591,-216.61945923628613,38.21517855755634,257.204275004069,254.1302510579427,27.950000762939453,29.700575484501773 112908,2021-02-26,HON,205.6300048828125,205.8000030517578,202.07000732421875,192.6787567138672,3665700.0,4.0,0.3416212586710401,198.3216054804419,185.48386174367923,51.09401185937387,18.26297371816641,24.297681579704864,192.4645533243815,195.96014455159505,27.950000762939453,29.700575484501773 112909,2021-02-26,IBM,116.8738021850586,116.8738021850586,113.65200805664062,100.70037841796875,9467346.0,4.0,-0.2682001338769595,104.63330307160493,99.0436172469986,47.22891009813963,-47.95846448728456,11.632644602558862,102.7165412902832,103.82356313069661,27.950000762939453,29.700575484501773 112910,2021-02-26,INTC,60.88999938964844,61.689998626708984,59.68000030517578,56.204742431640625,38216800.0,4.0,1.6460825003839332,59.518864674464346,51.25248656760109,57.61813338651017,58.01205735792302,27.565697148561224,54.477006149291995,50.24639263153076,27.950000762939453,29.700575484501773 112911,2021-02-26,JNJ,162.0,162.41000366210938,157.97000122070312,148.26144409179688,14417500.0,4.0,0.30840096720731935,156.24999892699964,148.29781601440664,50.1355089268875,-123.01550466305527,17.047099150348068,152.49881947835286,147.73095474243163,27.950000762939453,29.700575484501773 112912,2021-02-26,JPM,150.3000030517578,150.8699951171875,146.50999450683594,136.1168975830078,19829200.0,4.0,4.499235553047441,144.2184959220226,118.281722278661,64.03115702814927,106.5669776498482,37.51208132630284,128.93879674275715,122.109308497111,27.950000762939453,29.700575484501773 112913,2021-02-26,KO,50.20000076293945,50.209999084472656,48.970001220703125,45.07329559326172,23638400.0,4.0,-0.008039440779867846,47.272256084358666,44.323406986320045,45.17595350235588,-9.66215513407133,13.47625717212374,45.507555135091145,46.989296976725264,27.950000762939453,29.700575484501773 112914,2021-02-26,MCD,210.75,211.63999938964844,206.13999938964844,195.09547424316406,5334000.0,4.0,-0.23324770261828576,204.2733823902453,194.47470110584842,45.148754822889806,-103.19650724492915,8.314857680352468,199.0921895345052,199.24193115234374,27.950000762939453,29.700575484501773 112915,2021-02-26,MMM,179.44000244140625,179.4499969482422,174.61000061035156,157.19329833984375,3363300.0,4.0,0.9981265697490755,162.39222678537658,155.0757083952875,51.84993521815256,16.352279330694465,0.5736554002515495,157.104025777181,155.39141031901042,27.950000762939453,29.700575484501773 112916,2021-02-26,MRK,71.03053283691406,71.28816986083984,69.21755981445312,63.47615432739258,17644862.0,4.0,-1.2908720628054056,68.0546060666524,63.65713061242475,36.470191464940505,-104.86553456268557,46.93039968684503,67.4969659169515,69.3068707148234,27.950000762939453,29.700575484501773 112917,2021-02-26,MSFT,231.52999877929688,235.3699951171875,229.5399932861328,227.2840118408203,37819200.0,4.0,1.441822536903146,243.6889347564414,224.47081866152737,52.77149994219478,-19.09588736008547,9.882032662051355,229.27445119222006,220.83440933227538,27.950000762939453,29.700575484501773 112918,2021-02-26,NKE,135.89999389648438,136.85000610351562,133.36000061035156,131.3695831298828,6650200.0,4.0,-0.870991220641514,143.35636519908286,128.852605443007,47.033263454117936,-91.01017706060904,10.061848123475462,135.59293467203776,136.12658081054687,27.950000762939453,29.700575484501773 112919,2021-02-26,PG,126.54000091552734,126.93000030517578,121.81999969482422,115.36083984375,17718800.0,4.0,-1.6475573838418995,122.12055050794237,116.99008715685255,35.75529964865308,-199.75866834125432,27.308009934958793,120.73077011108398,124.29811604817708,27.950000762939453,29.700575484501773 112920,2021-02-26,TRV,148.08999633789062,148.17999267578125,145.17999267578125,136.92367553710938,1529100.0,4.0,1.7695316360332924,144.09502449180724,129.23380546424744,54.90569151143712,37.34837958707276,8.85303064644126,136.22447102864584,132.59173037211102,27.950000762939453,29.700575484501773 112921,2021-02-26,UNH,330.54998779296875,337.9100036621094,329.8500061035156,319.760498046875,5430000.0,4.0,-3.134351978548864,325.8620672119777,309.54134465325666,48.16676543020548,-23.350275838406446,5.430517154773372,323.11285400390625,328.21633961995445,27.950000762939453,29.700575484501773 112922,2021-02-26,V,214.0500030517578,215.2100067138672,210.74000549316406,208.623779296875,11730000.0,4.0,2.0689980497041063,214.9808529433511,192.33775209815283,53.391203194896676,119.09892819455389,14.803546436890047,201.62857666015626,204.37309900919595,27.950000762939453,29.700575484501773 112923,2021-02-26,VZ,56.470001220703125,56.61000061035156,55.290000915527344,47.225006103515625,23935200.0,4.0,-0.07776941947393823,49.17239532421839,45.58164253283727,44.04834477556603,-15.50419998029846,3.758162976692269,47.780665715535484,49.09939734141032,27.950000762939453,29.700575484501773 112924,2021-02-26,WBA,48.56999969482422,48.59000015258789,47.54999923706055,42.54018783569336,9430100.0,4.0,0.47439028757553814,44.8611056363761,42.168100830298705,55.55173074446524,-78.47243082151087,15.496488144927012,43.307042058308916,40.07353502909343,27.950000762939453,29.700575484501773 112925,2021-02-26,WMT,131.47999572753906,131.80999755859375,129.86000061035156,124.47614288330078,14156900.0,4.0,-3.0172276907548223,144.0739358902245,125.07505397793953,34.94941323816521,-219.91012405622382,47.09945400131607,136.11990559895833,138.2694948832194,27.950000762939453,29.700575484501773 112984,2021-03-01,AAPL,123.75,127.93000030517578,122.79000091552734,125.92559814453125,116307900.0,0.0,-2.3308858238411574,139.61935978381,119.15765056164895,49.09171074710926,-93.84253706537497,34.71199088528145,130.8685511271159,128.49237442016602,23.350000381469727,13.271973919648202 112985,2021-03-01,AMGN,225.8800048828125,227.92999267578125,225.22999572753906,209.5010528564453,2178100.0,0.0,-2.5278493925410146,222.393937633646,208.3903442877407,44.867889579417096,-114.65949741087915,6.229057308977975,220.1547429402669,215.2143460591634,23.350000381469727,13.271973919648202 112986,2021-03-01,AXP,138.17999267578125,139.77000427246094,138.1199951171875,133.85098266601562,2972100.0,0.0,4.0942262688540865,137.23757222840928,113.0225847845302,62.74766513339318,150.89926592770297,36.309708374390596,122.59880091349284,119.16193682352701,23.350000381469727,13.271973919648202 112987,2021-03-01,BA,219.60000610351562,226.97999572753906,219.02000427246094,224.38999938964844,18735400.0,0.0,3.003953083221461,226.8811489332158,198.03984716053418,55.749540239406194,161.73041082387343,30.034786872880638,209.32699890136718,214.80699946085613,23.350000381469727,13.271973919648202 112988,2021-03-01,CAT,219.30999755859375,222.5800018310547,218.89999389648438,207.19651794433594,2871200.0,0.0,7.874848890604511,214.5452968986517,169.63854556961002,68.1420520340576,152.00096151249667,50.354542334095434,187.34901021321613,179.49510854085287,23.350000381469727,13.271973919648202 112989,2021-03-01,CRM,219.89999389648438,220.1999969482422,215.02999877929688,217.5399932861328,14027700.0,0.0,-0.43249312649467697,254.34401412461142,219.68698410536905,42.59592300104612,-119.84370562284354,31.538990104115477,232.35366566975912,227.44183222452799,23.350000381469727,13.271973919648202 112990,2021-03-01,CSCO,45.220001220703125,46.220001220703125,45.220001220703125,42.308074951171875,17394100.0,0.0,-0.0005488367988064624,44.93806418310122,40.71461182703062,53.80327507251828,-17.924376317100197,4.0763940763793505,42.42478637695312,41.668409538269046,23.350000381469727,13.271973919648202 112991,2021-03-01,CVX,102.45999908447266,103.80000305175781,101.4000015258789,92.28797912597656,10439900.0,0.0,3.1727504790709276,95.12916885375213,74.27667602539825,63.39578605556063,163.98970332680804,37.75629992272729,83.47037073771159,81.44476941426595,23.350000381469727,13.271973919648202 112992,2021-03-01,DIS,193.22999572753906,196.89999389648438,191.38999938964844,194.97999572753906,10709900.0,0.0,4.956685599969006,200.61567411079352,172.6813244853979,62.25196276411997,106.51184579899973,32.108280990792814,181.29666595458986,175.98333257039388,23.350000381469727,13.271973919648202 112993,2021-03-01,GS,325.0,331.0400085449219,323.30999755859375,309.91656494140625,2957800.0,0.0,11.223479838053777,315.9619435088067,259.15506698924014,69.1595889107081,140.20340814833432,45.157817135578874,280.5578623453776,261.89177424112955,23.350000381469727,13.271973919648202 112994,2021-03-01,HD,258.80999755859375,262.4800109863281,258.4700012207031,244.84268188476562,4528900.0,0.0,-3.235895521097575,271.0157448180707,240.10198284306207,44.22562861255734,-165.88974408764756,30.955450250075806,256.99464060465493,253.91999155680338,23.350000381469727,13.271973919648202 112995,2021-03-01,HON,204.3300018310547,208.14999389648438,203.69000244140625,196.36380004882812,2536000.0,0.0,0.5263469882465301,198.3475529788531,186.57304028286566,54.086700632058246,96.41371559272021,30.39567075986439,192.41787414550782,195.97488352457682,23.350000381469727,13.271973919648202 112996,2021-03-01,IBM,115.05735778808594,116.94072723388672,114.58891296386719,102.23292541503906,5977367.0,0.0,-0.25380101033712776,104.55035010482763,99.39757469985986,49.45042177143779,-19.862497514765295,11.207594208842206,102.53225733439128,103.81233050028483,23.350000381469727,13.271973919648202 112997,2021-03-01,INTC,61.720001220703125,63.08000183105469,61.650001525878906,58.14666748046875,28495400.0,0.0,1.6731130653707211,59.50284059138165,51.98100263981953,60.16282410305936,107.60133699186335,34.45659905532133,54.59991658528646,50.45628973642985,23.350000381469727,13.271973919648202 112998,2021-03-01,JNJ,161.4499969482422,161.52999877929688,159.08999633789062,149.06610107421875,10551400.0,0.0,0.06778709608585132,156.36556972220163,147.92035404488823,51.15119566109809,-111.15799839342344,17.04709915034806,152.48839009602864,147.93030471801757,23.350000381469727,13.271973919648202 112999,2021-03-01,JPM,149.52000427246094,151.3800048828125,148.47999572753906,139.19679260253906,14845500.0,0.0,4.463501716563769,144.32705371337516,120.19220974487679,66.26461294014176,118.61654595417043,38.76472989362435,129.22643864949544,122.5966692606608,23.350000381469727,13.271973919648202 113000,2021-03-01,KO,49.439998626708984,50.439998626708984,49.400001525878906,45.9105339050293,13901200.0,0.0,-0.017794517022132084,47.17343554492664,44.58323559765149,48.454647246129795,37.324202197419915,8.70778962536111,45.528102747599284,46.95648187001546,23.350000381469727,13.271973919648202 113001,2021-03-01,MCD,207.35000610351562,210.3800048828125,207.35000610351562,197.09243774414062,2827500.0,0.0,-0.3829454518337627,204.13500855163082,194.7721661309864,47.35677527135348,-80.79603181102755,8.314857680352455,199.12452697753906,199.1383255004883,23.350000381469727,13.271973919648202 113002,2021-03-01,MMM,175.6999969482422,177.5,175.6999969482422,158.40553283691406,1840000.0,0.0,0.8899518729565443,162.33352658007294,155.3306686713919,53.05438049094421,13.608046058827872,0.5736554002515445,157.4440485636393,155.5004150390625,23.350000381469727,13.271973919648202 113003,2021-03-01,MRK,69.85687255859375,70.02862548828125,68.8740463256836,63.26638412475586,12594864.0,0.0,-1.3607857998681538,68.01504320496642,63.28674588805117,36.0384776348971,-115.93373917628624,49.10160940136809,67.21172231038412,69.18258934020996,23.350000381469727,13.271973919648202 113004,2021-03-01,MSFT,235.89999389648438,237.47000122070312,233.14999389648438,231.74400329589844,25324000.0,0.0,1.3871836275634735,243.32743830692985,225.3715240954139,55.56017741914417,5.4539532276531935,1.874036657335064,230.07025756835938,221.18043162027996,23.350000381469727,13.271973919648202 113005,2021-03-01,NKE,135.63999938964844,139.14999389648438,135.5,134.16696166992188,5717800.0,0.0,-0.8503625040030158,143.03914348962837,129.5919722330279,50.01958447658702,-36.75637233654522,0.7804500592857023,135.48366038004556,136.1713549296061,23.350000381469727,13.271973919648202 113006,2021-03-01,PG,124.16000366210938,125.48999786376953,124.0,116.0705795288086,7740200.0,0.0,-1.7446921274911347,122.37050194555009,116.3740590590886,37.39342344145103,-183.93790228495305,27.3080099349588,120.39782079060872,124.0764097849528,23.350000381469727,13.271973919648202 113007,2021-03-01,TRV,147.0,151.00999450683594,147.0,141.5254364013672,1183900.0,0.0,1.8883276944706324,143.92197794360558,130.73280110912881,58.94256560748931,105.75782650556695,20.868149584164815,136.4776143391927,132.87119878133137,23.350000381469727,13.271973919648202 113008,2021-03-01,UNH,334.3599853515625,338.9100036621094,333.67999267578125,322.099365234375,4198900.0,0.0,-2.5518592745581827,326.01540725457807,309.4909953333126,49.37973481857661,0.9305726151361097,3.2141775642442605,322.60337320963544,328.1310490926107,23.350000381469727,13.271973919648202 113009,2021-03-01,V,214.97000122070312,217.8000030517578,214.7899932861328,212.78858947753906,6982000.0,0.0,2.3975715243213074,214.72145527198603,194.92311412498663,55.749802195894844,160.79972085774187,21.09535010880823,202.12242533365887,204.46735305786132,23.350000381469727,13.271973919648202 113010,2021-03-01,VZ,55.4900016784668,55.95000076293945,55.279998779296875,47.27625274658203,20550400.0,0.0,-0.12017806013265897,49.17543325442153,45.63069772702378,44.301928424215916,-27.01757242979951,3.9007378719155175,47.7328431447347,49.034233983357744,23.350000381469727,13.271973919648202 113011,2021-03-01,WBA,48.41999816894531,48.529998779296875,47.560001373291016,42.469181060791016,5485200.0,0.0,0.37646263242687183,44.81469429637917,42.04361564014427,55.324523800711034,-76.3826537918356,15.496488144927016,43.27733090718587,40.21780859629313,23.350000381469727,13.271973919648202 113012,2021-03-01,WMT,131.5800018310547,132.57000732421875,131.1300048828125,125.8653793334961,11544800.0,0.0,-3.2442960063539203,144.40423142606508,123.87097380464783,37.12125911005215,-174.11563706045456,41.62254995097956,135.6216946919759,137.93872617085773,23.350000381469727,13.271973919648202 113013,2021-03-02,AAPL,128.41000366210938,128.72000122070312,125.01000213623047,123.2945556640625,102260900.0,1.0,-2.359204608650259,139.45505535557328,118.45283725306926,46.919194078152245,-89.85767466800732,30.889288492102718,130.80843175252278,128.52889442443848,24.100000381469727,6.795563204842029 113014,2021-03-02,AMGN,227.0,227.88999938964844,225.27999877929688,208.25534057617188,2407500.0,1.0,-2.725084412638381,222.09709953785426,207.49079566478247,43.97579135496108,-111.36582872806227,6.2290573089779855,219.60145924886066,215.22668228149413,24.100000381469727,6.795563204842029 113015,2021-03-02,AXP,138.24000549316406,140.19000244140625,138.0800018310547,134.37205505371094,2929100.0,1.0,4.210950700814294,137.53357843488683,114.87073980241787,63.08628351112844,142.73913423970032,37.2896349324156,123.14883321126302,119.44093259175618,24.100000381469727,6.795563204842029 113016,2021-03-02,BA,224.7899932861328,227.19000244140625,222.14999389648438,223.13999938964844,11114400.0,1.0,3.358722571631148,226.70823434617668,200.9427620527491,55.25211909575935,156.20756893554778,30.297751455736545,209.95433197021484,214.795166015625,24.100000381469727,6.795563204842029 113017,2021-03-02,CAT,218.69000244140625,219.33999633789062,215.00999450683594,203.4818115234375,2854300.0,1.0,7.57570148145885,214.88213658545533,172.2339126088806,64.77845104754431,113.44001278614735,36.19911963771481,188.04764912923176,180.16876449584962,24.100000381469727,6.795563204842029 113018,2021-03-02,CRM,218.39999389648438,218.60000610351562,213.33999633789062,213.47000122070312,10211500.0,1.0,-1.9336368957756065,256.24639350327783,216.28560417738623,40.94082940076021,-140.1178395524403,33.72550267054165,232.36466573079426,227.31999893188475,24.100000381469727,6.795563204842029 113019,2021-03-02,CSCO,45.93000030517578,46.08000183105469,45.41999816894531,41.93954849243164,14833000.0,1.0,-0.028568989160746128,44.93315181376816,40.73058109638809,52.18686784593379,-27.335955803294343,4.076394076379343,42.4275505065918,41.69886124928792,24.100000381469727,6.795563204842029 113020,2021-03-02,CVX,101.88999938964844,103.30999755859375,101.70999908447266,92.64067077636719,10643500.0,1.0,3.2664325611977034,95.83113452267484,75.13328884768647,63.716901161077,146.0806130841195,37.75629992272729,83.82106196085611,81.65310910542806,24.100000381469727,6.795563204842029 113021,2021-03-02,DIS,196.10000610351562,197.9600067138672,193.49000549316406,193.94000244140625,8371400.0,1.0,4.91576255274822,200.0023393164684,175.59165940179332,61.484157492962794,104.61740099855733,33.66783819041094,182.04666595458986,176.65549926757814,24.100000381469727,6.795563204842029 113022,2021-03-02,GS,330.0,336.19000244140625,329.510009765625,310.87469482421875,2850300.0,1.0,11.503410621053831,316.61084173007134,263.88733331875676,69.40902191061541,143.9927179244525,49.80558393177037,281.53191630045575,263.3668940226237,24.100000381469727,6.795563204842029 113023,2021-03-02,HD,261.67999267578125,263.1099853515625,259.7699890136719,243.5979766845703,3740300.0,1.0,-3.5647877595618525,271.4257989937656,238.776648516,43.59754115279642,-144.4241292506476,28.919727919296296,256.51734822591146,253.75137939453126,24.100000381469727,6.795563204842029 113024,2021-03-02,HON,206.77000427246094,207.99000549316406,205.17999267578125,196.70660400390625,2500200.0,1.0,0.6924230521281913,198.1827633316145,187.86922488860037,54.35549151402445,111.42172144501028,30.39567075986438,192.46604715983074,195.96689580281574,24.100000381469727,6.795563204842029 113025,2021-03-02,IBM,115.43020629882812,116.53919982910156,114.97132110595703,101.88578796386719,4732418.0,1.0,-0.2673192029810423,104.54091267428687,99.52381892361352,48.967395814662815,-19.180304742727827,11.207594208842202,102.35255610148111,103.77498054504395,24.100000381469727,6.795563204842029 113026,2021-03-02,INTC,62.79999923706055,63.13999938964844,61.11000061035156,56.6301155090332,23320000.0,1.0,1.5542455380479012,59.33152359291568,52.604697720560885,57.37952447890308,79.73018506827623,29.34650524448757,54.72344106038411,50.63570257822673,24.100000381469727,6.795563204842029 113027,2021-03-02,JNJ,159.77999877929688,160.77999877929688,158.60000610351562,148.78538513183594,7610900.0,1.0,-0.14389384217471957,156.48806823211837,147.54694611114334,50.77792582463141,-125.52413063168127,19.09855681856287,152.47945149739584,148.11428349812826,24.100000381469727,6.795563204842029 113028,2021-03-02,JPM,150.0800018310547,151.77999877929688,149.83999633789062,138.74362182617188,14221700.0,1.0,4.348488629277341,144.08795286504778,122.3171740880772,65.64417782699022,111.5920055619884,39.77685726587338,129.57697423299155,123.04127616882325,24.100000381469727,6.795563204842029 113029,2021-03-02,KO,49.84000015258789,50.560001373291016,49.70000076293945,46.09454345703125,11755100.0,1.0,-0.01055577184401102,47.10259730074708,44.80312131192382,49.14610950384957,53.04249852580808,6.218351727821763,45.571038309733076,46.925660069783525,24.100000381469727,6.795563204842029 113030,2021-03-02,MCD,208.0,209.89999389648438,206.19000244140625,197.4899139404297,3016600.0,1.0,-0.46415845961388413,203.96924456788636,195.1283018188324,47.78952667506463,-92.18579028352235,12.878727643697246,199.1259038289388,199.1241200764974,24.100000381469727,6.795563204842029 113031,2021-03-02,MMM,177.0,177.7899932861328,174.7899932861328,159.03411865234375,2272400.0,1.0,0.8452013137606968,162.15526378780547,155.85354816287813,53.67596159469611,6.468145393907351,4.2161883623041865,157.83055419921874,155.60015462239582,24.100000381469727,6.795563204842029 113032,2021-03-02,MRK,69.50381469726562,70.1240463256836,69.08396911621094,63.677207946777344,16047290.0,1.0,-1.3672817186037065,67.78401868442704,63.123558067281934,37.536503415583866,-105.44605557458364,47.312004257845494,66.904918162028,69.06110776265463,24.100000381469727,6.795563204842029 113033,2021-03-02,MSFT,237.00999450683594,237.3000030517578,233.4499969482422,228.74134826660156,22812500.0,1.0,1.0890389683071078,243.4156810869623,224.7718219647955,53.36560341547095,-12.705518642532255,1.8740366573350646,230.77801157633465,221.49007085164388,24.100000381469727,6.795563204842029 113034,2021-03-02,NKE,137.55999755859375,138.25999450683594,135.61000061035156,133.5529022216797,5292700.0,1.0,-0.8734944625762182,142.94120560439808,129.8444312974574,49.38727343965806,-43.68521016214429,0.780450059285707,135.3727228800456,136.20362955729166,24.100000381469727,6.795563204842029 113035,2021-03-02,PG,123.87000274658203,124.86000061035156,123.43000030517578,115.70638275146484,10206500.0,1.0,-1.82996504988202,122.50334597139087,115.76774396391187,36.89404935663607,-200.11190244727376,30.095775832733203,120.08429311116537,123.8642593383789,24.100000381469727,6.795563204842029 113036,2021-03-02,TRV,149.83999633789062,150.9199981689453,149.02000427246094,140.33029174804688,1221400.0,1.0,1.864542950879212,143.59997144827554,132.08149980416584,57.55820137228409,105.47014122982719,20.868149584164822,136.6620610555013,133.12092870076498,24.100000381469727,6.795563204842029 113037,2021-03-02,UNH,335.0,337.6700134277344,333.8900146484375,322.0897216796875,2568900.0,1.0,-2.0671786159700787,326.1089631823059,309.4590421887878,49.37480646589311,2.322613956617618,3.2141775642442716,322.06886698404946,327.9437789916992,24.100000381469727,6.795563204842029 113038,2021-03-02,V,216.9600067138672,217.92999267578125,214.82000732421875,211.94384765625,6155200.0,1.0,2.560291320407714,214.8153324919343,196.56956741040946,55.16407605488778,144.50274404843944,21.406745479748242,202.59694264729816,204.56420135498047,24.100000381469727,6.795563204842029 113039,2021-03-02,VZ,55.310001373291016,55.52000045776367,54.91999816894531,46.951744079589844,17184600.0,1.0,-0.1779213838261029,49.150131652189955,45.71577830569579,43.02458084070528,-49.8055838827829,9.082763440356327,47.66452522277832,48.95267804463705,24.100000381469727,6.795563204842029 113040,2021-03-02,WBA,47.65999984741211,47.939998626708984,47.15999984741211,42.10528564453125,4142800.0,1.0,0.2664198194614542,44.880925837642195,41.89494009863711,54.15036867637313,-103.74437001588397,10.236187991649059,43.24721234639485,40.33579641977946,24.100000381469727,6.795563204842029 113041,2021-03-02,WMT,131.50999450683594,132.75,130.00999450683594,124.65817260742188,9743600.0,1.0,-3.4815278898137763,144.8076447147762,122.58993905597579,36.03960951049085,-164.1724725913483,44.85686340077521,135.15765660603842,137.62156664530437,24.100000381469727,6.795563204842029 113042,2021-03-03,AAPL,124.80999755859375,125.70999908447266,121.83999633789062,120.2791976928711,112966300.0,2.0,-2.595047544779206,139.34086903422306,117.3127366176324,44.58018917813855,-125.87950916890797,38.38860116155064,130.6251693725586,128.51745440165203,26.670000076293945,16.862668206140988 113043,2021-03-03,AMGN,223.52000427246094,225.69000244140625,221.30999755859375,206.64051818847656,2610600.0,2.0,-2.977375921845521,221.796810397358,206.42772115781776,42.8337203585873,-128.20826324568668,17.862215550464065,218.9094701131185,215.2067621866862,26.670000076293945,16.862668206140988 113044,2021-03-03,AXP,140.0,144.25,140.0,137.59506225585938,4393700.0,2.0,4.511519412056344,138.70812276269973,115.80851313207566,65.11526872098655,161.36302352824427,45.8921021016331,123.6583366394043,119.76098416646322,26.670000076293945,16.862668206140988 113045,2021-03-03,BA,226.36000061035156,235.39999389648438,225.0399932861328,228.55999755859375,30426000.0,2.0,4.030764360111533,228.19442347658097,202.2185724340636,56.97408843919657,193.36684937696063,39.75960329844771,210.54933166503906,214.65116602579752,26.670000076293945,16.862668206140988 113046,2021-03-03,CAT,212.13999938964844,217.5500030517578,212.00999450683594,202.62380981445312,2664000.0,2.0,7.186549369514495,215.51150246998458,173.7174312458357,64.02333367732741,92.12908290281463,26.389488798096323,188.70291646321616,180.81624069213868,26.670000076293945,16.862668206140988 113047,2021-03-03,CRM,212.8300018310547,213.32000732421875,205.39999389648438,206.0,11459000.0,2.0,-3.6836084716982214,258.9971503294563,210.7148476563835,38.12796667222471,-187.34947298677864,42.886530810841336,232.00599924723306,227.07049891153972,26.670000076293945,16.862668206140988 113048,2021-03-03,CSCO,45.43000030517578,45.529998779296875,45.0,41.580223083496094,16851100.0,2.0,-0.07886066264533298,44.95909677588465,40.64014181054113,50.65196503757365,-63.19963991186248,10.033738209053855,42.42570813496908,41.71997311909993,26.670000076293945,16.862668206140988 113049,2021-03-03,CVX,103.41000366210938,105.75,103.4000015258789,93.68065643310547,14958200.0,2.0,3.3855677199690604,96.55947829644217,76.00955856879222,64.66252962475858,153.64604543821378,44.0726202399974,84.13448562622071,81.87982215881348,26.670000076293945,16.862668206140988 113050,2021-03-03,DIS,194.6300048828125,196.80999755859375,192.2100067138672,192.25999450683594,8750300.0,2.0,4.6936625232192455,199.78586871908496,177.33812877847365,60.24249084814798,88.31027608694458,29.818524483063413,182.7133326212565,177.305832417806,26.670000076293945,16.862668206140988 113051,2021-03-03,GS,333.67999267578125,340.1000061035156,333.25,314.1530456542969,3606300.0,2.0,11.853157475991111,318.8724564914521,266.1894270534698,70.26040134183553,144.2251243275159,53.03579372242259,282.82765197753906,264.93064931233727,26.670000076293945,16.862668206140988 113052,2021-03-03,HD,259.2799987792969,260.5,256.010009765625,240.85585021972656,4257500.0,2.0,-4.00058763293805,271.93471036423824,236.88264650832036,42.23069824663978,-155.2560776514027,35.333326170727794,256.0235188802083,253.58323440551757,26.670000076293945,16.862668206140988 113053,2021-03-03,HON,206.1199951171875,209.4499969482422,206.1199951171875,197.1160125732422,2706400.0,2.0,0.8473081384539967,198.61428875349324,188.17774463273722,54.68326139081841,137.2527217097567,34.160748023671125,192.50290171305338,195.9622548421224,26.670000076293945,16.862668206140988 113054,2021-03-03,IBM,115.20076751708984,117.23709106445312,114.7036361694336,103.60462188720703,7744898.0,2.0,-0.13774905002273385,104.59127202117512,99.85406031525068,51.399045298667296,16.160041779391285,6.3810113788316025,102.21260274251303,103.78034337361653,26.670000076293945,16.862668206140988 113055,2021-03-03,INTC,60.63999938964844,61.52000045776367,59.70000076293945,55.39098358154297,28740400.0,2.0,1.3445553781171498,59.21062385542109,52.933653717210746,55.220222393956774,32.73577807807174,16.94132634701316,54.79309946695964,50.77776521046956,26.670000076293945,16.862668206140988 113056,2021-03-03,JNJ,158.25,158.89999389648438,156.05999755859375,146.1656036376953,8499600.0,2.0,-0.5170863335960689,156.94111201418121,146.7167722021274,47.43600280486763,-180.26922942449556,28.848981901024512,152.3063201904297,148.24127146402995,26.670000076293945,16.862668206140988 113057,2021-03-03,JPM,151.22999572753906,154.97999572753906,150.82000732421875,141.42581176757812,14324100.0,2.0,4.422787104600701,144.57656582141342,123.61361057018813,67.50693511529153,122.75240652397616,47.23513059959013,130.03541412353516,123.5428300221761,26.670000076293945,16.862668206140988 113058,2021-03-03,KO,49.720001220703125,50.560001373291016,49.709999084472656,45.9841423034668,15410700.0,2.0,-0.013571026227047867,47.06729296455644,44.93227063407638,48.74029865803395,46.30645163521188,6.21835172782178,45.61612103780111,46.88272444407145,26.670000076293945,16.862668206140988 113059,2021-03-03,MCD,207.52000427246094,208.99000549316406,205.61000061035156,194.79263305664062,3488600.0,2.0,-0.737665035246863,204.2374622991866,194.60859330384076,45.1821646236032,-129.33057214958612,15.136544495109128,199.06307983398438,199.05476964314778,26.670000076293945,16.862668206140988 113060,2021-03-03,MMM,177.42999267578125,180.02000427246094,176.8000030517578,159.88714599609375,2267800.0,2.0,0.8685561758435938,162.00831326747831,156.40191775058807,54.521303446314555,44.54872947159608,4.909520578798291,158.13951212565104,155.71440836588542,26.670000076293945,16.862668206140988 113061,2021-03-03,MRK,69.48473358154297,70.3530502319336,69.1030502319336,64.07054901123047,13939972.0,2.0,-1.3254119208064878,67.33953425350009,63.177325945474514,38.95263734721875,-97.35596105306018,42.911470678405685,66.61676127115885,68.95167452494303,26.670000076293945,16.862668206140988 113062,2021-03-03,MSFT,232.16000366210938,233.5800018310547,227.25999450683594,222.56968688964844,34029500.0,2.0,0.35071288362502173,244.1907988592493,222.8817368463171,49.230900653723474,-84.74529563927534,21.21357893429065,231.1567637125651,221.71522725423176,26.670000076293945,16.862668206140988 113063,2021-03-03,NKE,137.08999633789062,137.41000366210938,134.14999389648438,130.86276245117188,4888400.0,2.0,-1.0962614834637918,143.14588634634828,129.14784534310485,46.711192054220795,-73.81742250365822,6.499789847602898,135.21912943522136,136.16874059041342,26.670000076293945,16.862668206140988 113064,2021-03-03,PG,123.7699966430664,124.19999694824219,122.79000091552734,115.01529693603516,7537000.0,2.0,-1.9310493697965114,122.66115925734032,115.08416239793313,35.95157861765858,-210.45731392781346,33.17185684829716,119.7842404683431,123.65637118021647,26.670000076293945,16.862668206140988 113065,2021-03-03,TRV,149.11000061035156,152.14999389648438,148.7100067138672,141.8265838623047,1226200.0,2.0,1.9440221614434847,143.56599313771983,133.13934896433096,58.811113345000756,117.46383547692733,25.730440795380368,136.8879155476888,133.37923202514648,26.670000076293945,16.862668206140988 113066,2021-03-03,UNH,333.32000732421875,338.1600036621094,332.7799987792969,320.3861083984375,3039700.0,2.0,-1.7997862407545995,324.9943153916407,310.0106284560155,48.49037198055598,0.9628881947279068,5.727857194057412,321.4490203857422,327.71021270751953,26.670000076293945,16.862668206140988 113067,2021-03-03,V,215.14999389648438,217.19000244140625,212.86000061035156,211.04014587402344,6484600.0,2.0,2.5865110604071333,215.10555446036594,197.5124890577005,54.53004355388159,117.91850510816558,14.145974748611026,203.03904774983724,204.68080418904623,26.670000076293945,16.862668206140988 113068,2021-03-03,VZ,54.560001373291016,55.970001220703125,54.400001525878906,47.2933235168457,22838700.0,2.0,-0.1938857833623686,49.13776555389115,45.80329394012741,44.7589326433582,-40.30049951234454,16.07077641701175,47.616986974080405,48.87146383921306,26.670000076293945,16.862668206140988 113069,2021-03-03,WBA,47.15999984741211,47.95000076293945,47.04999923706055,42.27391815185547,4568800.0,2.0,0.19061998288521664,44.906614722637435,41.83795848903248,54.61214895702449,-97.89481305155662,8.779766722278842,43.24527982076009,40.4129295984904,26.670000076293945,16.862668206140988 113070,2021-03-03,WMT,129.5,129.92999267578125,127.55000305175781,122.24376678466797,13945800.0,2.0,-3.820319967959989,145.2765526066768,120.85825574293257,33.99046369003929,-178.20703474414427,51.20424070423005,134.65305836995444,137.28357671101887,26.670000076293945,16.862668206140988 113071,2021-03-04,AAPL,121.75,123.5999984741211,118.62000274658203,118.37734985351562,178155000.0,3.0,-2.901965940101988,139.3921988198655,115.92024624849385,43.17581987441597,-142.2074880212232,44.88275062278776,130.24076131184896,128.4856321970622,28.56999969482422,18.546997895501146 113072,2021-03-04,AMGN,227.82000732421875,227.8699951171875,220.25,204.76736450195312,3577000.0,3.0,-3.2905353650569964,222.08837681956922,204.89780787281362,41.539198297876226,-126.20977424584842,9.861944086361971,218.03017018636066,215.12051188151042,28.56999969482422,18.546997895501146 113073,2021-03-04,AXP,142.14999389648438,144.11000061035156,139.9499969482422,137.68190002441406,4461700.0,3.0,4.702521621352275,139.44338277084245,117.2193438221751,65.16863074477145,143.12845962648018,45.62909572274853,124.10029220581055,120.05171178181966,28.56999969482422,18.546997895501146 113074,2021-03-04,BA,232.72999572753906,237.10000610351562,218.6999969482422,224.7100067138672,26645100.0,3.0,4.204236413499899,229.17516490913926,202.96983173392715,55.40732320935588,149.51481226113012,25.67664388850604,210.9913319905599,214.5178326924642,28.56999969482422,18.546997895501146 113075,2021-03-04,CAT,214.47999572753906,216.6699981689453,208.47000122070312,200.60617065429688,3568400.0,3.0,6.638808843169443,215.5714675822203,175.66758118486956,62.25787800348878,72.55057384313243,15.863344840483123,189.34498545328776,181.31160888671874,28.56999969482422,18.546997895501146 113076,2021-03-04,CRM,206.83999633789062,209.08999633789062,201.50999450683594,205.3300018310547,12800500.0,3.0,-5.06613752646291,260.8982967805641,205.86470065595935,37.886447292809684,-191.03150759552787,46.74198331441402,231.40233256022137,226.72833226521809,28.56999969482422,18.546997895501146 113077,2021-03-04,CSCO,45.13999938964844,45.470001220703125,44.150001525878906,41.055057525634766,24653500.0,3.0,-0.15925782269603417,45.025874627172584,40.46188133901394,48.49545135269052,-98.72665102851586,20.689669180916308,42.40175298055013,41.7282195409139,28.56999969482422,18.546997895501146 113078,2021-03-04,CVX,104.5199966430664,107.58000183105469,103.12999725341797,94.50361633300781,22994200.0,3.0,3.505974486292473,97.39637280922688,76.6901460506364,65.40070240648488,147.25337190740697,48.28036291691682,84.44948145548503,82.06853065490722,28.56999969482422,18.546997895501146 113079,2021-03-04,DIS,189.89999389648438,192.47999572753906,184.1199951171875,188.02999877929688,12542600.0,3.0,4.128727940357578,198.8183611020354,179.46563700587478,57.232031264212274,41.58896291495925,8.674513682270586,183.19299926757813,177.87066574096679,28.56999969482422,18.546997895501146 113080,2021-03-04,GS,333.1300048828125,339.760009765625,323.9200134277344,309.32470703125,3647600.0,3.0,11.606930335701804,319.59808196273303,269.396839912267,67.40234777020635,113.08424738279608,31.4570244646475,284.0787821451823,266.3498377482096,28.56999969482422,18.546997895501146 113081,2021-03-04,HD,256.0,256.8599853515625,247.10000610351562,234.83819580078125,7154900.0,3.0,-4.776476346263337,272.8612839591109,233.78110953454146,39.42469620666125,-185.5422478910567,47.36403893714102,255.29447530110676,253.37952626546223,28.56999969482422,18.546997895501146 113082,2021-03-04,HON,207.35000610351562,208.0399932861328,200.50999450683594,193.24053955078125,2798800.0,3.0,0.6498463765077531,198.36776704180846,188.8696688712775,51.09062886336753,37.27153894755122,9.771264774799462,192.36886138916014,195.8225545247396,28.56999969482422,18.546997895501146 113083,2021-03-04,IBM,116.63479614257812,117.8011474609375,113.53728485107422,101.69951629638672,8439651.0,3.0,-0.18663841833998163,104.35429655142104,100.30786470346177,48.73638974759726,-9.947148366101302,13.117635069341095,101.97962265014648,103.70396003723144,28.56999969482422,18.546997895501146 113084,2021-03-04,INTC,59.83000183105469,60.2400016784668,57.90999984741211,53.93917465209961,40210400.0,3.0,1.0491318296332892,59.09031721538556,53.14624818378436,52.811429001345786,-14.97833162290274,3.4741078453251797,54.7935302734375,50.88031209309896,28.56999969482422,18.546997895501146 113085,2021-03-04,JNJ,155.99000549316406,156.10000610351562,151.47000122070312,143.2183380126953,11033200.0,3.0,-1.0386903999963124,157.84848377050315,145.20728405176249,44.061150411639574,-242.28903516523195,42.28565896506561,152.04734446207684,148.29945627848306,28.56999969482422,18.546997895501146 113086,2021-03-04,JPM,152.61000061035156,154.3800048828125,148.6199951171875,139.25233459472656,20093900.0,3.0,4.257213234104029,144.59940951160036,125.01695935436646,64.57206160600154,96.94127215074808,34.952405481705085,130.48522237141927,123.99132410685222,28.56999969482422,18.546997895501146 113087,2021-03-04,KO,50.310001373291016,51.09000015258789,49.619998931884766,45.94733810424805,22036400.0,3.0,-0.018714696963670008,46.98078393374286,45.12642584408916,48.601899080756894,56.08648403442207,4.78572866633775,45.65476315816243,46.822767702738446,28.56999969482422,18.546997895501146 113088,2021-03-04,MCD,206.16000366210938,207.49000549316406,202.72999572753906,193.86514282226562,3926200.0,3.0,-1.0175321996929654,204.55303050462985,194.04754932935455,44.32197510838407,-161.5536049956751,25.398697097710414,198.82699127197264,198.98203252156574,28.56999969482422,18.546997895501146 113089,2021-03-04,MMM,179.2899932861328,180.17999267578125,174.07000732421875,159.5010223388672,3535700.0,3.0,0.8461541814478437,161.80923129872414,156.92284115000635,54.05936552345996,11.52651540328283,5.8762083782814765,158.40294545491537,155.81287536621093,28.56999969482422,18.546997895501146 113090,2021-03-04,MRK,69.8282470703125,69.96183013916016,68.43511199951172,63.08281707763672,15975188.0,3.0,-1.356296969419489,67.02715050439436,63.039554817871256,36.786153388526415,-118.9418329764906,47.77552475205274,66.31694920857747,68.81869672139486,28.56999969482422,18.546997895501146 113091,2021-03-04,MSFT,226.74000549316406,232.49000549316406,224.25999450683594,221.75790405273438,44727800.0,3.0,-0.2965020572742958,244.49516000189035,221.0406706865862,48.717298191691455,-110.5454642958059,28.51292441122471,231.2514897664388,221.92490158081054,28.56999969482422,18.546997895501146 113092,2021-03-04,NKE,134.0,135.1300048828125,130.17999267578125,128.6989288330078,7181500.0,3.0,-1.4309145493293727,143.5796559266764,128.09916792586264,44.695961111584126,-121.78025295210497,19.917694385460933,134.8789515177409,136.0896011352539,28.56999969482422,18.546997895501146 113093,2021-03-04,PG,123.0999984741211,124.7699966430664,121.54000091552734,114.0721206665039,10228100.0,3.0,-2.063479358526365,122.82998185131845,114.2803102019042,34.70009169326674,-204.53224203596702,38.79495566221488,119.50442326863607,123.43075218200684,28.56999969482422,18.546997895501146 113094,2021-03-04,TRV,150.6199951171875,152.02000427246094,147.55999755859375,140.23619079589844,1107000.0,3.0,1.8572691369421648,142.56835650500727,135.11191845837163,56.96216569481262,89.23737399525517,18.45586609509656,137.01338907877604,133.59435170491537,28.56999969482422,18.546997895501146 113095,2021-03-04,UNH,334.1700134277344,340.8399963378906,332.6700134277344,321.29083251953125,4991600.0,3.0,-1.4976086808176206,324.12190898483544,310.49033771926617,48.992326290860404,20.409030519305446,0.9138431942376917,320.90264282226565,327.45226236979164,28.56999969482422,18.546997895501146 113096,2021-03-04,V,215.97000122070312,217.02000427246094,208.6699981689453,207.7495574951172,10658900.0,3.0,2.3150806035662015,214.58804189322353,199.05667856576082,52.26719222996047,75.47884562675203,0.42174212938647865,203.22925771077473,204.66688334147136,28.56999969482422,18.546997895501146 113097,2021-03-04,VZ,55.54999923706055,55.619998931884766,54.529998779296875,46.79801559448242,23692000.0,3.0,-0.24369572229455372,49.13746257635906,45.804450265437815,42.80439154079544,-55.09413869951455,16.07077641701175,47.54696044921875,48.7846700668335,28.56999969482422,18.546997895501146 113098,2021-03-04,WBA,47.599998474121094,48.09000015258789,46.310001373291016,41.59050750732422,5252600.0,3.0,0.07454325058642297,45.02599775128404,41.57849939532241,52.399608229393166,-125.21166727961968,0.6585071464137779,43.2223253885905,40.470027414957684,28.56999969482422,18.546997895501146 113099,2021-03-04,WMT,127.86000061035156,129.5800018310547,126.27999877929688,122.186279296875,15116000.0,3.0,-4.046804843391797,145.49496931749925,119.33011918347731,33.942927059393384,-163.67915443673,54.11880000735092,134.0788380940755,136.95083440144856,28.56999969482422,18.546997895501146 113100,2021-03-05,AAPL,120.9800033569336,121.94000244140625,117.56999969482422,119.64852905273438,153766600.0,4.0,-3.0079536249316874,138.5740806584063,115.18486404374212,44.38716725744873,-133.3836880075706,46.83608856553261,129.73998260498047,128.45039774576824,24.65999984741211,22.408814733330196 113101,2021-03-05,AMGN,222.4499969482422,228.14999389648438,221.4499969482422,210.1377410888672,3021300.0,4.0,-3.0699831171633605,221.66214070602427,204.60990977004997,46.3482773485273,-102.40167543824697,8.847534097235645,217.33995819091797,215.1659014383952,24.65999984741211,22.408814733330196 113102,2021-03-05,AXP,144.66000366210938,147.9600067138672,142.0800018310547,142.16905212402344,5048300.0,4.0,5.1565266921785735,141.4977599628336,117.32939610406093,67.8014363929822,159.23536162608693,52.654084317500114,124.74038976033529,120.4348543802897,24.65999984741211,22.408814733330196 113103,2021-03-05,BA,229.00999450683594,229.9199981689453,213.8000030517578,223.22000122070312,20026600.0,4.0,4.173375203298178,229.91346524820668,203.4895315779652,54.80394476755903,97.6171423727062,16.01817005894386,211.5183319091797,214.26866607666017,24.65999984741211,22.408814733330196 113104,2021-03-05,CAT,214.33999633789062,220.77999877929688,211.5,207.57366943359375,3602300.0,4.0,6.68982333235104,216.29373488249544,177.63332657990688,65.64240476633972,93.17334231744185,23.745203757326763,190.22401784261066,181.97780990600586,24.65999984741211,22.408814733330196 113105,2021-03-05,CRM,210.00999450683594,212.35000610351562,203.22000122070312,210.75999450683594,11406000.0,4.0,-5.658419990943145,261.22077691411164,202.82022040034153,41.018801160560976,-153.74313367813335,38.37393513612173,231.0219991048177,226.44599889119465,24.65999984741211,22.408814733330196 113106,2021-03-05,CSCO,45.45000076293945,46.7400016784668,45.27000045776367,42.61212921142578,33197600.0,4.0,-0.09622129996385809,44.94969366589041,40.44592858752756,54.44431639438884,3.2148377618414825,1.4903473213987959,42.436764017740884,41.762874094645184,24.65999984741211,22.408814733330196 113107,2021-03-05,CVX,106.95999908447266,109.12999725341797,106.1500015258789,98.5731430053711,23638200.0,4.0,3.8849907530159413,98.90674823837357,77.10063701553268,68.74100675508897,163.46352341471743,51.578761823543985,85.00029983520508,82.36251742045084,24.65999984741211,22.408814733330196 113108,2021-03-05,DIS,189.14999389648438,190.57000732421875,183.33999633789062,189.99000549316406,10266400.0,4.0,3.7954181567105536,198.35123000715907,180.9087690773136,58.232512885553504,36.91000113405235,6.880370379648154,183.81666615804036,178.4758326212565,24.65999984741211,22.408814733330196 113109,2021-03-05,GS,335.5799865722656,335.5799865722656,316.4599914550781,307.5211486816406,3740200.0,4.0,11.137871023133698,320.07493345051444,272.1861139127668,66.35926909616492,87.93511802894474,17.317952368724423,285.3041005452474,267.75658899943033,24.65999984741211,22.408814733330196 113110,2021-03-05,HD,252.25999450683594,254.1999969482422,246.58999633789062,237.26210021972656,6351800.0,4.0,-5.136573688283107,272.58206686610725,231.69256387119742,41.056643348583584,-162.7674033632039,47.95647548225354,254.49805145263673,253.23727315266927,24.65999984741211,22.408814733330196 113111,2021-03-05,HON,204.52999877929688,207.4600067138672,201.77999877929688,196.70660400390625,2857800.0,4.0,0.7642293811979357,198.5928248838265,189.29915662252114,53.893211550202814,80.96280983084368,9.771264774799466,192.44041849772137,195.76558609008788,24.65999984741211,22.408814733330196 113112,2021-03-05,IBM,115.33460998535156,118.3078384399414,114.96176147460938,104.00257873535156,7268968.0,4.0,-0.039095040342417064,104.54521070034939,100.40532946078342,51.85540427821797,105.2545382559424,9.459911184803588,101.77968393961588,103.70077578226726,24.65999984741211,22.408814733330196 113113,2021-03-05,INTC,59.2599983215332,61.18000030517578,58.5099983215332,56.167755126953125,39511700.0,4.0,0.9834972146597778,59.06357562480367,53.353311277051795,55.868412304977745,26.484259780660107,9.3352977481919,54.752128473917644,51.04742323557536,24.65999984741211,22.408814733330196 113114,2021-03-05,JNJ,153.97999572753906,156.69000244140625,153.1300048828125,146.0532989501953,8331600.0,4.0,-1.2093668968911118,158.07189496942368,144.52670274786146,47.75947708166411,-179.90685363196377,38.6869475360074,151.90301361083985,148.42503712972004,24.65999984741211,22.408814733330196 113115,2021-03-05,JPM,153.22000122070312,153.49000549316406,147.97000122070312,139.57603454589844,18465100.0,4.0,4.104797083989553,144.83117566614374,125.95611299962773,64.80778269308928,85.99986360108419,31.488088811810712,130.98096720377603,124.45225321451822,24.65999984741211,22.408814733330196 113116,2021-03-05,KO,50.04999923706055,50.95000076293945,49.900001525878906,46.72938537597656,21310800.0,4.0,0.03985417182175155,46.99151308006911,45.279466229012925,51.62155442815409,83.13055263546457,4.785728666337753,45.71119321187337,46.789032554626466,24.65999984741211,22.408814733330196 113117,2021-03-05,MCD,205.75,208.22999572753906,202.9600067138672,196.25958251953125,3608100.0,4.0,-1.0341961025432909,204.6057938554978,193.7705290815139,47.01592954334785,-119.1306100828674,21.367656398314143,198.6738535563151,198.97820587158202,24.65999984741211,22.408814733330196 113118,2021-03-05,MMM,178.4499969482422,181.55999755859375,176.9499969482422,162.3474884033203,2262800.0,4.0,1.046028496604663,162.25213896555684,156.94214509206037,56.847575307304304,78.59428937692915,0.3039045177861694,158.7479008992513,155.99307200113932,24.65999984741211,22.408814733330196 113119,2021-03-05,MRK,69.18893432617188,70.0477066040039,68.71183013916016,63.921939849853516,12241164.0,4.0,-1.2980997126355192,66.84079478233598,62.9724242880986,39.73203187780179,-103.01802197958042,46.065124999536046,66.08240191141765,68.6914654413859,24.65999984741211,22.408814733330196 113120,2021-03-05,MSFT,229.52000427246094,233.27000427246094,226.4600067138672,226.52113342285156,41872800.0,4.0,-0.42022763606328795,244.2168643493225,220.35518765263063,51.771369233606016,-83.74855396317504,25.286849851579397,231.4844975789388,222.2151023864746,24.65999984741211,22.408814733330196 113121,2021-03-05,NKE,133.5399932861328,133.67999267578125,129.19000244140625,129.9757843017578,5957100.0,4.0,-1.5749429874795737,143.6513674878256,127.34568604000641,46.11505920398065,-119.78738144861697,22.868285707977968,134.6199198404948,136.00645192464194,24.65999984741211,22.408814733330196 113122,2021-03-05,PG,122.76000213623047,126.33000183105469,122.55000305175781,117.64881896972656,10490900.0,4.0,-1.8583989510516545,122.60412582629432,114.22133498913537,42.54596969650938,-112.71825478994931,24.78727165505699,119.34784469604492,123.26149622599284,24.65999984741211,22.408814733330196 113123,2021-03-05,TRV,150.4499969482422,153.22000122070312,149.22000122070312,143.3793182373047,1458700.0,4.0,2.0188685958416954,143.1290792562,135.34450472817502,59.5613812675099,131.32277777382325,23.39944666114105,137.12756958007813,133.89708086649577,24.65999984741211,22.408814733330196 113124,2021-03-05,UNH,335.0299987792969,348.2900085449219,335.0199890136719,334.0823974609375,4563100.0,4.0,-0.2233833757882735,328.290924321311,308.0326383007593,55.355509309980974,125.79369758164567,16.500736662638555,320.64918518066406,327.44007161458336,24.65999984741211,22.408814733330196 113125,2021-03-05,V,213.72999572753906,216.10000610351562,209.6300048828125,211.59024047851562,7582000.0,4.0,2.3824179981235716,215.1486153944699,199.13304201519804,54.54471495901527,87.43802064828998,0.42174212938647343,203.57593180338543,204.71746444702148,24.65999984741211,22.408814733330196 113126,2021-03-05,VZ,54.95000076293945,56.20000076293945,54.91999816894531,47.82279586791992,23598100.0,4.0,-0.19819459027438313,49.171051137926995,45.844303781506596,47.69318924274407,0.4522669552085955,5.714616867844461,47.510808690389,48.717772483825684,24.65999984741211,22.408814733330196 113127,2021-03-05,WBA,47.099998474121094,47.47999954223633,46.47999954223633,41.892276763916016,6182200.0,4.0,0.006823207281740906,45.06636716923915,41.39570215143956,53.26450713114587,-128.15584828513855,0.6585071464137728,43.23932164510091,40.54651444753011,24.65999984741211,22.408814733330196 113128,2021-03-05,WMT,126.83000183105469,129.75,126.75,123.70967102050781,11357900.0,4.0,-4.056608698401661,145.25124059761882,118.28903955374838,36.38193535942796,-137.84527351186043,52.81276980198453,133.57647552490235,136.65621007283528,24.65999984741211,22.408814733330196 113187,2021-03-08,AAPL,120.93000030517578,121.0,116.20999908447266,114.66236114501953,154376600.0,0.0,-3.4544707196452578,138.1561683854596,113.59254148392513,40.853331331352315,-146.44580743518097,49.32274164358525,129.0008430480957,128.32172915140788,25.469999313354492,30.927414220489723 113188,2021-03-08,AMGN,228.0800018310547,232.1999969482422,226.6999969482422,210.21156311035156,3101000.0,0.0,-2.856311273171997,221.29536198976572,204.3523736059374,46.410964356330894,-69.5402897183356,4.750930840590669,216.6073257446289,215.17450917561848,25.469999313354492,30.927414220489723 113189,2021-03-08,AXP,147.27999877929688,151.4600067138672,146.72000122070312,145.00604248046875,4283400.0,0.0,5.679777454825256,143.97058312886602,117.17153570658316,69.31827159931893,171.2425697811839,57.93565958279492,125.51654688517253,120.87201156616212,25.469999313354492,30.927414220489723 113190,2021-03-08,BA,226.6699981689453,229.88999938964844,223.7100067138672,224.02999877929688,13836800.0,0.0,4.1662515509391085,230.42688991520603,204.58610752131742,55.079044836417495,119.55015095698279,16.01817005894386,212.12466532389323,214.0596659342448,25.469999313354492,30.927414220489723 113191,2021-03-08,CAT,220.97000122070312,224.3000030517578,218.2100067138672,208.9125213623047,3048700.0,0.0,6.7603576491585216,216.98493674730133,179.63673683668304,66.24413221069707,106.01265736435572,29.768578365954347,191.15553487141926,182.66429290771484,25.469999313354492,30.927414220489723 113192,2021-03-08,CRM,213.6199951171875,214.89999389648438,207.57000732421875,207.72000122070312,9576400.0,0.0,-6.300482127068506,261.39439663389504,199.52960086366357,39.854778366651324,-133.1387620620193,32.07629886077045,230.4203323364258,226.1103322347005,25.469999313354492,30.927414220489723 113193,2021-03-08,CSCO,46.2400016784668,48.400001525878906,46.20000076293945,43.77301025390625,34824500.0,0.0,0.04686872322889002,44.85610119266853,40.487003742023845,58.170573439650894,95.72049394922406,16.96578666744306,42.52091293334961,41.81657199859619,25.469999313354492,30.927414220489723 113194,2021-03-08,CVX,109.86000061035156,110.43000030517578,108.05999755859375,99.25140380859375,18033600.0,0.0,4.191773695543347,100.23647649355999,77.73641626767048,69.25280678985054,159.89832249699182,54.197628138726195,85.58204930623373,82.65621592203776,25.469999313354492,30.927414220489723 113195,2021-03-08,DIS,197.30999755859375,203.02000427246094,193.7899932861328,201.91000366210938,25093200.0,0.0,4.441908429077216,200.05745929643135,181.2775397880413,63.590988576529114,127.69623344924035,27.34610516039875,184.78766632080078,179.27899932861328,25.469999313354492,30.927414220489723 113196,2021-03-08,GS,331.3599853515625,337.5899963378906,329.1000061035156,313.9276428222656,2998000.0,0.0,11.154506467261172,321.039020040736,275.1521939485218,68.16936204915781,107.4796733768104,19.80234669270636,286.7423451741536,269.2640329996745,25.469999313354492,30.927414220489723 113197,2021-03-08,HD,254.22999572753906,263.2300109863281,252.52000427246094,242.41876220703125,5037400.0,0.0,-4.948807131752517,271.64945609590046,230.76934273222454,44.35582785407225,-98.3935900521277,21.973030679164594,253.7190943400065,253.1953150431315,25.469999313354492,30.927414220489723 113198,2021-03-08,HON,207.5399932861328,212.4499969482422,207.1999969482422,197.77305603027344,3215900.0,0.0,0.9302096247970439,199.09941410967733,189.33287501385783,54.71907751424609,175.46628979233358,23.843095168229688,192.64169260660807,195.71106567382813,25.469999313354492,30.927414220489723 113199,2021-03-08,IBM,117.58126068115234,121.2715072631836,117.4760971069336,105.6790771484375,7572203.0,0.0,0.21068491600259165,105.1564772840917,100.18575446639659,53.96461829778853,241.29278843665162,8.948556234045206,101.9988161722819,103.71146825154622,25.469999313354492,30.927414220489723 113200,2021-03-08,INTC,60.470001220703125,61.70000076293945,59.720001220703125,55.34475326538086,33112400.0,0.0,0.8552135676501607,58.943290825730195,53.628024939650665,54.51913580294354,33.60647726006316,12.477973230349974,54.86099459330241,51.193311309814455,25.469999313354492,30.927414220489723 113201,2021-03-08,JNJ,157.0,159.3300018310547,155.97999572753906,147.26963806152344,6546700.0,0.0,-1.2322759394589866,157.97443357337667,144.05988802086162,49.248733473798694,-115.02825965658009,23.719668734971748,151.7428176879883,148.53090693155926,25.469999313354492,30.927414220489723 113202,2021-03-08,JPM,152.47000122070312,155.4600067138672,150.75,141.42581176757812,17133300.0,0.0,4.086164983105192,145.13884723817645,127.0293107208079,66.13960010207195,99.34798869019811,36.748600671906004,131.57043380737304,124.94217542012532,25.469999313354492,30.927414220489723 113203,2021-03-08,KO,51.470001220703125,52.4900016784668,51.15999984741211,47.51142883300781,25084900.0,0.0,0.1476725166239632,47.25294017385853,45.20113010812389,54.393340485565936,194.6895310375006,29.154764502569275,45.80779851277669,46.765417925516765,25.469999313354492,30.927414220489723 113204,2021-03-08,MCD,207.6999969482422,210.58999633789062,207.13999938964844,197.90638732910156,3157100.0,0.0,-0.9040971116762933,204.51932678252336,193.65162048310162,48.77918167363442,-42.58976279949131,9.380556857301405,198.58031158447267,199.0096644083659,25.469999313354492,30.927414220489723 113205,2021-03-08,MMM,180.99000549316406,185.6999969482422,180.92999267578125,165.014404296875,2574900.0,0.0,1.4034500570070634,163.4671454601361,156.2859352893756,59.24495280287415,187.1062540822491,14.180645398961092,159.23014322916666,156.18342870076498,25.469999313354492,30.927414220489723 113206,2021-03-08,MRK,70.96373748779297,72.09923553466797,70.03816986083984,64.83100891113281,15391347.0,0.0,-1.1651920824875077,66.66230950416607,63.0084336751552,42.72343015564268,-45.19430072793299,12.74186313614413,65.88398475646973,68.56970119476318,25.469999313354492,30.927414220489723 113207,2021-03-08,MSFT,231.3699951171875,233.3699951171875,227.1300048828125,222.40342712402344,35267400.0,0.0,-0.8408527072596144,244.13461784824995,219.04334388270706,49.15354656202253,-100.7272814938481,24.85734142616903,231.54837188720703,222.40870107014973,25.469999313354492,30.927414220489723 113208,2021-03-08,NKE,133.63999938964844,135.6300048828125,132.3699951171875,131.15513610839844,4983000.0,0.0,-1.575758366270037,142.91462887150013,127.08281375545299,47.404580106465644,-73.57245080516056,14.022561380044868,134.47347717285157,135.93696009318035,25.469999313354492,30.927414220489723 113209,2021-03-08,PG,125.76000213623047,128.89999389648438,125.31999969482422,118.89085388183594,9224700.0,0.0,-1.577465374416846,122.32693091691296,114.2874726170226,44.92320615458659,-25.08925988095726,5.955705620853555,119.26410725911458,123.10721638997396,25.469999313354492,30.927414220489723 113210,2021-03-08,TRV,153.0,157.25,152.47000122070312,146.56948852539062,1374800.0,0.0,2.376957327694754,144.6027092117744,134.89756544642873,61.9727412186273,189.6783341884336,37.090933199251225,137.4384318033854,134.23178316752117,25.469999313354492,30.927414220489723 113211,2021-03-08,UNH,347.010009765625,354.0,345.6000061035156,337.0373229980469,3419900.0,0.0,1.0132075285572455,332.20486755391465,306.588464355265,56.64790385623809,209.62475124003387,26.033597428982336,320.7332448323568,327.47712961832684,25.469999313354492,30.927414220489723 113212,2021-03-08,V,216.97999572753906,226.1300048828125,215.80999755859375,216.36404418945312,14750400.0,0.0,2.788841403870123,216.6327842828361,198.81026839050372,57.1722604547443,166.68611715406539,25.06619800653243,204.18373057047526,204.84564666748048,25.469999313354492,30.927414220489723 113213,2021-03-08,VZ,55.95000076293945,57.29999923706055,55.81999969482422,48.4974479675293,23648800.0,0.0,-0.10646852629800918,49.2855589809819,45.855331903417515,50.57057016179877,78.70148502756592,10.478473395864416,47.491452026367185,48.66071090698242,25.469999313354492,30.927414220489723 113214,2021-03-08,WBA,47.06999969482422,48.63999938964844,46.959999084472656,43.02833557128906,5113400.0,0.0,0.044314209756173284,45.01081889857697,41.37495266209197,56.353077646965296,-68.1023277225193,12.881251902936498,43.2830504099528,40.64838301340739,25.469999313354492,30.927414220489723 113215,2021-03-08,WMT,129.3300018310547,129.83999633789062,127.80999755859375,122.52162170410156,13662800.0,0.0,-4.112833787271981,144.69620954915578,117.26512620523876,35.329542012537644,-125.3307725949923,52.08344023479551,132.98724517822265,136.3204658508301,25.469999313354492,30.927414220489723 113216,2021-03-09,AAPL,119.02999877929688,122.05999755859375,118.79000091552734,119.3233413696289,129525800.0,1.0,-3.3931227762794123,136.93221579976125,113.25757607035592,45.08139995785496,-107.22468709517202,43.72193242798764,128.2907974243164,128.3133809407552,24.030000686645508,20.58681476011644 113217,2021-03-09,AMGN,230.0,233.1199951171875,228.77999877929688,211.3004150390625,3057300.0,1.0,-2.5694940190574584,220.6964303460592,204.3213858160502,47.34960987545046,-50.99565811175617,7.555384198352449,215.8010747273763,215.18737309773763,24.030000686645508,20.58681476011644 113218,2021-03-09,AXP,148.5800018310547,149.0800018310547,144.11000061035156,140.0171661376953,5806100.0,1.0,5.627031905853414,144.99644001842816,117.79674464343707,63.846741690024274,128.21634866667057,45.038324389597776,126.2869150797526,121.25534947713216,24.030000686645508,20.58681476011644 113219,2021-03-09,BA,226.80999755859375,234.05999755859375,222.5800018310547,230.61000061035156,21001200.0,1.0,4.638092122640074,232.3290305847466,204.54996721798778,57.26499132466256,137.00641692157697,21.858074719757546,213.03299865722656,214.03549931844074,24.030000686645508,20.58681476011644 113220,2021-03-09,CAT,221.3800048828125,222.3300018310547,216.13999938964844,204.40577697753906,2902400.0,1.0,6.37906609289638,217.16645336013158,181.27960071701688,62.43638221791114,82.69793888204636,23.62971503877861,192.0813949584961,183.2564379374186,24.030000686645508,20.58681476011644 113221,2021-03-09,CRM,212.17999267578125,215.7899932861328,211.1699981689453,211.52999877929688,9732200.0,1.0,-6.42779046691345,260.86102933355824,197.32296877435192,41.98911700810498,-107.26348136567913,29.871083298125217,229.94066569010417,225.95966542561848,24.030000686645508,20.58681476011644 113222,2021-03-09,CSCO,47.81999969482422,48.369998931884766,47.720001220703125,44.123130798339844,26512700.0,1.0,0.18637201875375808,44.61669775586914,40.62966645616699,59.21150238210984,128.68291306951465,16.965786667443048,42.60874760945638,41.87123107910156,24.030000686645508,20.58681476011644 113223,2021-03-09,CVX,109.06999969482422,110.69000244140625,107.87999725341797,99.02531433105469,19010700.0,1.0,4.366325573155237,101.39206973701751,78.32575558036531,68.864008353501,143.71789195825608,54.7211908113991,86.18093363444011,82.96249504089356,24.030000686645508,20.58681476011644 113224,2021-03-09,DIS,200.19000244140625,201.6999969482422,194.3699951171875,194.50999450683594,23331000.0,1.0,4.307483742002773,200.43091357419968,181.35508496095656,58.750452527034255,100.8120331318731,27.346105160398743,185.54166615804036,179.94699935913087,24.030000686645508,20.58681476011644 113225,2021-03-09,GS,328.6199951171875,336.3900146484375,325.57000732421875,310.5458679199219,3324800.0,1.0,10.77065183478362,321.6513981422778,277.5095668235425,66.22357374534545,90.9205709542829,13.405255106660652,288.2659200032552,270.65304641723634,24.030000686645508,20.58681476011644 113226,2021-03-09,HD,262.7300109863281,267.57000732421875,261.7900085449219,247.96847534179688,6625300.0,1.0,-4.302587760395369,270.33026103486236,230.678180127247,47.61992434243927,-44.23473973127391,11.878758247498073,253.09143625895183,253.18564453125,24.030000686645508,20.58681476011644 113227,2021-03-09,HON,208.99000549316406,209.94000244140625,206.49000549316406,197.68736267089844,2643300.0,1.0,1.042814509207517,199.53498401658516,189.33992748243827,54.63772585564728,131.52012832174404,20.97354867979228,192.85211791992188,195.65243072509764,24.030000686645508,20.58681476011644 113228,2021-03-09,IBM,119.8852767944336,120.86997985839844,118.6998062133789,105.14564514160156,5867014.0,1.0,0.3614275146905186,105.47549626664028,100.053014780723,53.19749796773302,215.1794167179603,8.948556234045206,102.20100301106771,103.69823010762532,24.030000686645508,20.58681476011644 113229,2021-03-09,INTC,61.18000030517578,63.16999816894531,60.84000015258789,57.95247268676758,36387500.0,1.0,0.9529836149452677,59.095992640502445,53.799901219360834,57.85539593993567,85.70770171221204,20.77634194615837,55.094163513183595,51.39215920766195,24.030000686645508,20.58681476011644 113230,2021-03-09,JNJ,156.88999938964844,160.75,156.88999938964844,147.55035400390625,7461300.0,1.0,-1.2137882943353873,157.75819524691116,143.69622064664355,49.59181605715398,-88.15618716056076,16.491172967658528,151.51666158040365,148.6174346923828,24.030000686645508,20.58681476011644 113231,2021-03-09,JPM,151.5,154.25,149.82000732421875,140.42691040039062,16238800.0,1.0,3.9453167610058415,145.3377875905393,127.911573066199,64.77029455933028,84.11961179322442,31.647642789895297,132.1780891418457,125.4299887339274,24.030000686645508,20.58681476011644 113232,2021-03-09,KO,51.720001220703125,51.880001068115234,50.81999969482422,46.793785095214844,23082700.0,1.0,0.17321476760947974,47.31599362985819,45.22456156118185,51.58755778255593,131.64579370208838,21.797817403494125,45.871588643391924,46.727542368570965,24.030000686645508,20.58681476011644 113233,2021-03-09,MCD,210.6300048828125,211.1999969482422,208.27999877929688,197.37635803222656,3646700.0,1.0,-0.8341461412414901,204.49079196118637,193.51584103441908,48.244618569234895,-29.351506338737295,6.474926625081916,198.47035573323566,199.02758611043294,24.030000686645508,20.58681476011644 113234,2021-03-09,MMM,183.5,184.14999389648438,181.02000427246094,162.688720703125,2842100.0,1.0,1.4819628440658619,163.7390452328629,156.18440752592613,56.417411585820666,134.59249082801347,14.180645398961087,159.59478505452475,156.29301783243815,24.030000686645508,20.58681476011644 113235,2021-03-09,MRK,71.14503479003906,72.00381469726562,70.73473358154297,64.80477905273438,14189920.0,1.0,-1.049876040933384,66.58797299515653,63.00410197127412,42.66022781167876,-32.95269393070361,12.741863136144133,65.67973976135254,68.4433079401652,24.030000686645508,20.58681476011644 113236,2021-03-09,MSFT,232.8800048828125,235.3800048828125,231.6699981689453,228.65328979492188,33080500.0,1.0,-0.6622553538829266,243.57020823771094,218.8123021382656,52.89352856389128,-48.65092231377277,16.290659221464868,231.7041264851888,222.77493387858073,24.030000686645508,20.58681476011644 113237,2021-03-09,NKE,135.50999450683594,138.0,135.4499969482422,132.510009765625,5977800.0,1.0,-1.4503587460419567,142.34287086101475,126.95580772785242,48.85906208267527,-29.47875054303601,4.269833659307967,134.430561319987,135.8953992207845,24.030000686645508,20.58681476011644 113238,2021-03-09,PG,127.6500015258789,128.9199981689453,126.05999755859375,117.83560180664062,8859700.0,1.0,-1.4235635596966887,122.03917816344759,114.29600021179655,43.34684738230623,-24.177571355024327,5.822828506525309,119.07546539306641,122.96072158813476,24.030000686645508,20.58681476011644 113239,2021-03-09,TRV,154.4199981689453,155.9600067138672,152.77999877929688,145.54759216308594,1420100.0,1.0,2.5489045465103572,145.53042593808993,134.76636666444915,60.771902161388844,160.30198913554676,37.090933199251225,137.69891916910808,134.5416113535563,24.030000686645508,20.58681476011644 113240,2021-03-09,UNH,352.9200134277344,361.25,351.3399963378906,338.7793884277344,4277600.0,1.0,2.1094682140616783,335.7173782703349,305.73628994255574,57.400007928427016,257.18006553659785,35.95735428896039,320.867030843099,327.5985641479492,24.030000686645508,20.58681476011644 113241,2021-03-09,V,222.05999755859375,225.0,220.19000244140625,216.4524383544922,9228600.0,1.0,3.082534018074938,217.8140232210458,198.98364218422765,57.21962928929694,165.8603434227947,25.06619800653242,204.82847544352214,205.0274454752604,24.030000686645508,20.58681476011644 113242,2021-03-09,VZ,56.900001525878906,57.099998474121094,56.16999816894531,47.99359130859375,20956400.0,1.0,-0.07358375351025614,49.323482560217485,45.91561541646709,48.50893760196313,78.42604685167395,10.478473395864416,47.428257624308266,48.59511082967122,24.030000686645508,20.58681476011644 113243,2021-03-09,WBA,48.61000061035156,48.88999938964844,47.86000061035156,43.010581970214844,5635200.0,1.0,0.07176625537260861,44.93723118156549,41.35991771369819,56.29293625200523,-45.103786210536555,15.499819911304105,43.31534411112467,40.75317929585775,24.030000686645508,20.58681476011644 113244,2021-03-09,WMT,128.8000030517578,129.8800048828125,128.32000732421875,123.48928833007812,10662900.0,1.0,-4.032822102835837,143.773368767495,116.64159705281752,36.86824469678241,-109.47645481148052,51.739285441714514,132.4344217936198,136.01962305704754,24.030000686645508,20.58681476011644 113245,2021-03-10,AAPL,121.69000244140625,122.16999816894531,119.44999694824219,118.22954559326172,111943300.0,2.0,-3.3936444463864177,135.73431450675804,112.87586692024391,44.31241229816761,-101.4990293367283,43.12640944571759,127.53641993204752,128.2628601074219,22.559999465942383,19.486224581330465 113246,2021-03-10,AMGN,231.4600067138672,233.49000549316406,229.02000427246094,212.1954803466797,2309800.0,2.0,-2.2440964419320153,220.22048391626302,204.34118447973307,48.122317842208254,-40.169862153568445,8.710955581194384,214.978862508138,215.2409538269043,22.559999465942383,19.486224581330465 113247,2021-03-10,AXP,145.6999969482422,148.2899932861328,145.44000244140625,141.60935974121094,3049800.0,2.0,5.64859392097523,145.97830651505447,118.75157400862716,64.7649729089184,123.3954436484554,45.038324389597776,127.27118479410807,121.662819925944,22.559999465942383,19.486224581330465 113248,2021-03-10,BA,233.80999755859375,246.8000030517578,232.8800048828125,245.33999633789062,27753400.0,2.0,6.129954427763437,238.2078459339775,201.6931519908272,61.59311347895193,217.96509718918384,36.319859209739064,214.4756652832031,214.21733271280925,22.559999465942383,19.486224581330465 113249,2021-03-10,CAT,217.72999572753906,222.0500030517578,217.19000244140625,208.42221069335938,2435800.0,2.0,6.32803675300832,217.59775203200925,183.09035526779545,64.32682571319219,85.01871644969675,23.629715038778613,193.14522196451824,183.9345926920573,22.559999465942383,19.486224581330465 113250,2021-03-10,CRM,214.72000122070312,216.14999389648438,211.77000427246094,211.9600067138672,7186400.0,2.0,-6.419979667545192,260.29622989416123,195.41376919031146,42.22847671549697,-97.312475362689,28.94020748259223,229.46399943033853,225.7769989013672,22.559999465942383,19.486224581330465 113251,2021-03-10,CSCO,48.470001220703125,48.790000915527344,48.189998626708984,44.49166488647461,19841500.0,2.0,0.3229443055403678,44.56635412974999,40.66066155628517,60.2875926755431,141.9283709894887,21.11332430816242,42.70180346171061,41.93766822814941,22.559999465942383,19.486224581330465 113252,2021-03-10,CVX,110.19999694824219,112.01000213623047,109.69999694824219,100.7164306640625,17389900.0,2.0,4.5882279132545705,102.57284154894994,79.10539941784693,70.16028641389572,144.2465083629341,57.366017511854594,86.88196461995443,83.25371004740397,22.559999465942383,19.486224581330465 113253,2021-03-10,DIS,197.30999755859375,198.8000030517578,194.67999267578125,195.05999755859375,13662100.0,2.0,4.196952008486335,200.85932233334836,181.61167528628056,58.990467755183616,91.77237016560012,27.346105160398743,186.39166615804035,180.61983261108398,22.559999465942383,19.486224581330465 113254,2021-03-10,GS,332.07000732421875,342.3999938964844,331.5299987792969,321.2828369140625,3153100.0,2.0,11.203678901921705,323.89724921353076,279.27815361850054,69.11866760248394,113.72320001894091,21.075209704514723,290.18731587727865,272.1963696797689,22.559999465942383,19.486224581330465 113255,2021-03-10,HD,265.9200134277344,268.75,264.0799865722656,250.72776794433594,3798400.0,2.0,-3.527143683370042,269.50829444118256,230.670814750712,49.154013014874266,-24.343905455260288,9.250971259356792,252.63312174479168,253.23397267659504,22.559999465942383,19.486224581330465 113256,2021-03-10,HON,207.67999267578125,213.27000427246094,207.64999389648438,202.73403930664062,4332500.0,2.0,1.5217376743837008,201.11024664015954,188.8863903227311,58.40518386179592,191.17168679371792,29.198595632613156,193.25636291503906,195.6821736653646,22.559999465942383,19.486224581330465 113257,2021-03-10,IBM,119.55066680908203,122.60037994384766,119.13002014160156,108.27005004882812,7581199.0,2.0,0.7246521357240425,106.6691941087238,99.3478728468426,56.909021641819606,261.87571046013437,18.134194320512805,102.3984364827474,103.76254971822102,22.559999465942383,19.486224581330465 113258,2021-03-10,INTC,63.220001220703125,64.12000274658203,62.130001068115234,57.5640869140625,27160300.0,2.0,0.9877415263715719,59.10720507858588,54.10956814529108,57.208819475702924,102.62460785216253,25.646568913142232,55.32143287658691,51.581623522440594,22.559999465942383,19.486224581330465 113259,2021-03-10,JNJ,158.82000732421875,159.89999389648438,157.36000061035156,148.9070281982422,6635600.0,2.0,-1.0772466047976366,157.27060325359207,143.6140494563689,51.23978543749613,-75.43958970586695,16.491172967658503,151.19625244140624,148.73974634806316,22.559999465942383,19.486224581330465 113260,2021-03-10,JPM,151.91000366210938,156.16000366210938,151.50999450683594,143.4790496826172,14342200.0,2.0,4.033480213373366,145.8114961353364,128.8760740550933,66.93412777135723,99.4167049752432,36.82152297126295,132.90413131713868,125.98060874938965,22.559999465942383,19.486224581330465 113261,2021-03-10,KO,51.18000030517578,51.630001068115234,50.720001220703125,47.32740783691406,21331600.0,2.0,0.23382074116546647,47.463680625196936,45.23696253276204,53.43518712863858,129.1642624836137,19.65494743319357,45.93752530415853,46.702854283650716,22.559999465942383,19.486224581330465 113262,2021-03-10,MCD,208.72000122070312,213.6300048828125,208.24000549316406,201.88134765625,3447200.0,2.0,-0.41046291928367395,204.25026639671552,193.6286734226204,52.79329777085988,35.638791025403336,4.345552715476407,198.44660390218098,199.1307810465495,22.559999465942383,19.486224581330465 113263,2021-03-10,MMM,182.3699951171875,185.3800048828125,181.41000366210938,165.67886352539062,2370700.0,2.0,1.7651171577078344,164.73131728747845,155.64549087902546,59.018809103065266,166.34758640278284,18.19136602926195,159.8940414428711,156.47916005452473,22.559999465942383,19.486224581330465 113264,2021-03-10,MRK,71.33587646484375,71.78434753417969,70.70610809326172,65.3467025756836,12827310.0,2.0,-0.9043339490994953,66.55609773504848,63.01150137078648,44.417623263756525,-22.30931552462269,13.058114694525608,65.51978136698405,68.33288478851318,22.559999465942383,19.486224581330465 113265,2021-03-10,MSFT,237.0,237.0,232.0399932861328,227.32310485839844,29746800.0,2.0,-0.6208932018275277,242.73867520475625,218.58850985383748,52.05058352997941,-47.0246590581807,9.800122213205299,231.7244654337565,223.1398147583008,22.559999465942383,19.486224581330465 113266,2021-03-10,NKE,136.5,138.1999969482422,136.10000610351562,134.10850524902344,4519600.0,2.0,-1.2080675663210627,141.99819607813438,126.91915163915078,50.52880157761851,-15.024925153246429,3.4714795234476763,134.52036692301434,135.90009663899738,22.559999465942383,19.486224581330465 113267,2021-03-10,PG,126.1500015258789,128.4199981689453,125.47000122070312,118.91887664794922,9070900.0,2.0,-1.2003471812252542,121.88110274306595,114.3298698521489,45.38213026432096,-18.007681320963087,9.404793285096332,118.89647318522135,122.84620552062988,22.559999465942383,19.486224581330465 113268,2021-03-10,TRV,153.55999755859375,156.42999267578125,153.0500030517578,147.023681640625,1491600.0,2.0,2.7723244107819767,146.70460280903896,134.44597549906652,61.87576305113819,159.08517687681206,38.55451182790066,138.09173583984375,134.8478094736735,22.559999465942383,19.486224581330465 113269,2021-03-10,UNH,353.9100036621094,354.4800109863281,348.5,336.4886779785156,3012300.0,2.0,2.761587653034155,338.13813136719335,305.237643779291,56.07664533323593,198.77964301994308,28.72549987508207,321.07525329589845,327.7581787109375,22.559999465942383,19.486224581330465 113270,2021-03-10,V,220.72000122070312,224.19000244140625,219.39999389648438,219.21261596679688,7822900.0,2.0,3.4976915849654233,219.38716149559528,199.0774243808696,58.695346748209666,155.11350198326392,22.341079957327413,205.53155364990235,205.28744888305664,22.559999465942383,19.486224581330465 113271,2021-03-10,VZ,56.689998626708984,57.290000915527344,55.849998474121094,48.74509048461914,18848600.0,2.0,0.012967883126158597,49.454138673331386,45.96258648536002,51.55611106259887,97.86584593343255,5.125587267014131,47.442775344848634,48.555414009094235,22.559999465942383,19.486224581330465 113272,2021-03-10,WBA,48.97999954223633,50.7599983215332,48.63999938964844,44.838932037353516,6068400.0,2.0,0.2383077066629582,45.10430929989471,41.28089768557892,60.755005281033675,62.91893871181513,31.873106502111963,43.368434524536134,40.89020640055339,22.559999465942383,19.486224581330465 113273,2021-03-10,WMT,128.86000061035156,133.0500030517578,128.47000122070312,126.64141082763672,14976400.0,2.0,-3.672725431716387,142.43232822225022,116.67483196451738,41.55424516294848,-77.68270399437465,27.33388986749208,131.944832611084,135.78233350118,22.559999465942383,19.486224581330465 113274,2021-03-11,AAPL,122.54000091552734,123.20999908447266,121.26000213623047,120.18064880371094,103026500.0,3.0,-3.1997355905496647,134.36226422024086,112.92451175021813,46.01178335283736,-78.14832582580189,37.3735861201964,126.88315760294596,128.25846900939942,21.90999984741211,20.478690694575512 113275,2021-03-11,AMGN,230.66000366210938,233.9600067138672,228.77999877929688,213.3119659423828,2244000.0,3.0,-1.874517193621756,219.44637150743046,204.6050094129797,49.08652029810551,-28.193387984970318,10.234563021008379,214.4240737915039,215.32474466959636,21.90999984741211,20.478690694575512 113276,2021-03-11,AXP,146.0,147.82000732421875,145.1300048828125,142.57432556152344,3147700.0,3.0,5.678093127366537,147.01312155903688,119.60038170634401,65.31725052501314,115.06749447960748,43.448457634646914,128.35388158162434,122.11217600504557,21.90999984741211,20.478690694575512 113277,2021-03-11,BA,248.77000427246094,256.6499938964844,246.5500030517578,252.0,30139200.0,3.0,7.760217729008275,244.73806727418838,199.1709308337218,63.33019201053293,255.8168546288427,44.76795465590926,216.40799865722656,214.57849934895833,21.90999984741211,20.478690694575512 113278,2021-03-11,CAT,223.0,223.60000610351562,219.14999389648438,207.19651794433594,2960000.0,3.0,6.118166062256449,217.5754407741159,185.19066182598178,63.32080485731673,83.61649742696594,26.600686490915358,194.37498626708984,184.58544209798177,21.90999984741211,20.478690694575512 113279,2021-03-11,CRM,215.0,218.1699981689453,214.35000610351562,215.9499969482422,6431000.0,3.0,-6.022408114670668,259.3923378246729,194.24066083255366,44.42940180577884,-76.48056248990224,23.625256814770243,229.16966603597004,225.6691655476888,21.90999984741211,20.478690694575512 113280,2021-03-11,CSCO,48.5099983215332,49.08000183105469,48.22999954223633,44.961551666259766,21976600.0,3.0,0.46374895362622937,44.871221021064386,40.49952368413581,61.62302107260944,142.46773356863721,23.918275645039234,42.79700889587402,42.011936823527016,21.90999984741211,20.478690694575512 113281,2021-03-11,CVX,111.6500015258789,112.55000305175781,110.88999938964844,100.55364990234375,10989500.0,3.0,4.696810165522862,103.55222597459071,79.93104200026279,69.87063011469158,136.1427804828708,58.42792882461436,87.61205037434895,83.55558827718099,21.90999984741211,20.478690694575512 113282,2021-03-11,DIS,197.3800048828125,199.0500030517578,195.39999389648438,196.75,11933900.0,3.0,4.197339568624244,201.48815187943893,181.6948452519087,59.73518398249409,99.49063374513541,27.735663024239027,187.51566619873046,180.97033259073893,21.90999984741211,20.478690694575512 113283,2021-03-11,GS,338.6600036621094,345.0,336.4599914550781,321.35809326171875,2756600.0,3.0,11.421271225538987,325.9125979914577,280.92733425951883,69.13784809923828,118.19573898111902,24.18080950583542,292.3741505940755,273.80972010294596,21.90999984741211,20.478690694575512 113284,2021-03-11,HD,268.6000061035156,270.7799987792969,267.20001220703125,253.18569946289062,4371300.0,3.0,-2.6833323487974496,268.5297558880304,230.8861208819891,50.49021065113235,-2.173309731475953,4.7273843536314555,252.5234608968099,253.32732162475585,21.90999984741211,20.478690694575512 113285,2021-03-11,HON,211.7899932861328,214.75999450683594,211.1999969482422,202.34365844726562,2959700.0,3.0,1.8484791435101897,202.2523730337772,188.81367768643764,58.019586084593875,202.5802141243341,32.55606053141285,193.7006830851237,195.66338119506835,21.90999984741211,20.478690694575512 113286,2021-03-11,IBM,122.45697784423828,122.98279571533203,121.20458984375,107.6519546508789,5383657.0,3.0,0.9516649308771434,107.42394832490376,99.00801197172709,56.00018859685129,248.01151805746815,20.039869814677264,102.57582372029623,103.82617670694987,21.90999984741211,20.478690694575512 113287,2021-03-11,INTC,62.939998626708984,64.08999633789062,62.38999938964844,58.54429626464844,30701800.0,3.0,1.081910533075714,59.23388144787706,54.39439346972548,58.4219809255721,116.04649976750717,25.646568913142225,55.63100954691569,51.795543607076006,21.90999984741211,20.478690694575512 113288,2021-03-11,JNJ,159.5399932861328,160.6300048828125,158.9199981689453,148.89768981933594,6305600.0,3.0,-0.9587381249324096,156.62350224882013,143.64023676485172,51.227860022941904,-53.846381716980034,12.625587709145075,150.95611724853515,148.85105412801107,21.90999984741211,20.478690694575512 113289,2021-03-11,JPM,154.11000061035156,156.14999389648438,153.36000061035156,142.7299041748047,11771500.0,3.0,3.996827661603646,145.8838074513494,130.15965720929512,65.90628498948925,98.75550835141279,36.82152297126295,133.71988855997722,126.52960942586263,21.90999984741211,20.478690694575512 113290,2021-03-11,KO,51.40999984741211,51.43000030517578,50.810001373291016,46.812191009521484,17417700.0,3.0,0.2375395120949335,47.48717214921052,45.33123757979338,51.47310495357423,103.19997980646559,19.654947433193566,46.00959612528483,46.664978981018066,21.90999984741211,20.478690694575512 113291,2021-03-11,MCD,214.6999969482422,215.22999572753906,211.49000549316406,200.2345733642578,3618000.0,3.0,-0.20520634509634306,204.06026959995145,193.6749186935056,51.09515932910366,61.23305010842996,10.730752995736186,198.63070983886718,199.21091969807944,21.90999984741211,20.478690694575512 113292,2021-03-11,MMM,183.1300048828125,185.07000732421875,182.10000610351562,165.73272705078125,2377300.0,3.0,1.971143215632793,165.5742576039357,155.24882741803694,59.06434161187279,167.52154665622518,18.191366029261946,159.87744547526043,156.65833333333333,21.90999984741211,20.478690694575512 113293,2021-03-11,MRK,71.45992279052734,71.90839385986328,71.17366027832031,65.23307800292969,13205324.0,3.0,-0.7890635131632848,66.52931869824685,63.01555473009786,44.124298408198754,-8.268675292378063,11.191337908105881,65.44868863423666,68.22100162506104,21.90999984741211,20.478690694575512 113294,2021-03-11,MSFT,234.9600067138672,239.1699981689453,234.30999755859375,231.9298553466797,29907600.0,3.0,-0.21392118389471193,242.14129863110847,218.683937880122,54.64041616741885,-6.153274321368642,1.6744900449321352,231.87982228597005,223.5369125366211,21.90999984741211,20.478690694575512 113295,2021-03-11,NKE,139.17999267578125,142.1999969482422,138.55999755859375,137.61741638183594,5696500.0,3.0,-0.7245580039071626,141.85201377913884,126.96972084000177,53.943520650942666,45.15210567180198,11.083729759352977,134.85942637125652,135.9660316467285,21.90999984741211,20.478690694575512 113296,2021-03-11,PG,127.12999725341797,127.8499984741211,126.72000122070312,118.5173110961914,6941500.0,3.0,-1.043817103289868,121.74733237264054,114.34130364420515,44.76541546991083,-10.51435205589808,9.404793285096343,118.85071334838867,122.70952555338542,21.90999984741211,20.478690694575512 113297,2021-03-11,TRV,153.8800048828125,155.3699951171875,152.1699981689453,146.749267578125,2105200.0,3.0,2.893884442923195,147.5609001491889,134.53177258030325,61.54271211133351,134.78649818043056,32.389685335073786,138.6074671427409,135.1770383199056,21.90999984741211,20.478690694575512 113298,2021-03-11,UNH,350.760009765625,355.9700012207031,349.8699951171875,339.8573913574219,2520500.0,3.0,3.509765629429239,340.9715773536588,304.3003190086459,57.56500594990444,192.73111444514976,30.790139609010687,321.72044677734374,328.0153254191081,21.90999984741211,20.478690694575512 113299,2021-03-11,V,224.52999877929688,228.22999572753906,223.80999755859375,222.13978576660156,10053400.0,3.0,4.016604174565316,221.3730742398562,199.05899668299534,60.2014677723152,182.32031431555072,30.606700450359575,206.5623519897461,205.6186314900716,21.90999984741211,20.478690694575512 113300,2021-03-11,VZ,57.0099983215332,57.189998626708984,55.470001220703125,47.40434646606445,30312900.0,3.0,-0.026322726494989013,49.446153000438734,46.01754099980541,46.479568535427475,40.053058295289425,0.965455358669891,47.453592427571614,48.49562454223633,21.90999984741211,20.478690694575512 113301,2021-03-11,WBA,50.619998931884766,51.779998779296875,50.27000045776367,45.72648620605469,7324300.0,3.0,0.43687518530065006,45.21108567172647,41.20938895290731,62.66888394079007,159.66885886787213,38.78874405224237,43.392791748046875,41.04378445943197,21.90999984741211,20.478690694575512 113302,2021-03-11,WMT,133.36000061035156,133.49000549316406,131.52999877929688,126.59352111816406,11829900.0,3.0,-3.352564251034096,141.2657687861747,116.6916706364327,41.50582504015234,-59.60764424523216,24.365990170408974,131.57085444132488,135.5448848724365,21.90999984741211,20.478690694575512 113303,2021-03-12,AAPL,120.4000015258789,121.16999816894531,119.16000366210938,119.26421356201172,88105100.0,4.0,-3.084454419752717,132.84003500583398,113.05731301662695,45.339501562837064,-91.3140331872021,42.37318149012578,126.3623530069987,128.24913533528647,20.690000534057617,18.117256638271606 113304,2021-03-12,AMGN,230.24000549316406,230.75999450683594,228.69000244140625,212.5645751953125,1752600.0,4.0,-1.6232196974911233,218.87830367020166,204.74123063155616,48.46276576589179,-40.95336828839417,9.859261222700004,213.94543050130207,215.36463139851887,20.690000534057617,18.117256638271606 113305,2021-03-12,AXP,149.10000610351562,150.63999938964844,148.02000427246094,143.336669921875,2420100.0,4.0,5.6973112223465705,147.92342546182007,120.64221555990845,65.75591345568584,123.56979829741948,48.89583610871033,129.305020904541,122.62023442586263,20.690000534057617,18.117256638271606 113306,2021-03-12,BA,253.86000061035156,269.7200012207031,253.5,269.19000244140625,35264300.0,4.0,10.32033626258567,255.30959107088006,194.4524069149598,67.28139917931213,285.5930270687979,53.51516873983455,218.8066655476888,215.25466613769532,20.690000534057617,18.117256638271606 113307,2021-03-12,CAT,219.0,229.02000427246094,218.1199951171875,215.90830993652344,4756500.0,4.0,6.578972533981414,218.7757435340427,186.88013567738307,67.10359649598317,102.18372589013126,35.9189309269488,195.77854766845704,185.40086975097657,20.690000534057617,18.117256638271606 113308,2021-03-12,CRM,213.4499969482422,213.85000610351562,209.3000030517578,212.2100067138672,6114600.0,4.0,-5.9406357986117655,257.8216263511016,192.90837242819524,42.846588883762315,-94.022840970231,31.203684347231665,228.6933329264323,225.5181655883789,20.690000534057617,18.117256638271606 113309,2021-03-12,CSCO,48.810001373291016,48.9900016784668,48.470001220703125,44.97998046875,15196500.0,4.0,0.5702512011442806,45.10749156427719,40.37749989080094,61.675308852495355,131.53609148213954,23.91827564503923,42.90388450622559,42.08773110707601,20.690000534057617,18.117256638271606 113310,2021-03-12,CVX,111.63999938964844,112.69999694824219,110.72000122070312,100.88825988769531,10930300.0,4.0,4.7550493629631205,104.24287054435808,81.12347238166731,70.13283734841457,126.2701222807645,57.11102983715898,88.32891565958658,83.90777854919433,20.690000534057617,18.117256638271606 113311,2021-03-12,DIS,196.52999877929688,198.41000366210938,195.17999267578125,197.16000366210938,13249100.0,4.0,4.182517127890577,202.10021547058028,181.70778166076735,59.917859592855976,96.16372475393734,27.094617296342,188.35833282470702,181.4346659342448,20.690000534057617,18.117256638271606 113312,2021-03-12,GS,345.2200012207031,350.0,343.6400146484375,327.6612243652344,2436700.0,4.0,11.964406481923731,328.45585141856037,282.862321799213,70.71387006297702,135.12965996044449,29.85480894903262,294.7183787027995,275.5624320983887,20.690000534057617,18.117256638271606 113313,2021-03-12,HD,267.45001220703125,273.80999755859375,266.760009765625,257.18804931640625,4190500.0,4.0,-1.6723715445208427,268.22136083999504,230.98407281479012,52.58896671706915,18.216806507516864,1.7626170213623167,252.42242838541668,253.47131067911783,20.690000534057617,18.117256638271606 113314,2021-03-12,HON,213.2899932861328,215.38999938964844,213.1999969482422,204.13380432128906,1839200.0,4.0,2.2262115421096382,203.63580894490622,188.67677650431256,59.29443886410044,203.15256299367982,33.971289195033215,194.0953384399414,195.71834920247395,20.690000534057617,18.117256638271606 113315,2021-03-12,IBM,121.5965576171875,122.06501007080078,121.04206848144531,108.04991912841797,4194565.0,4.0,1.1504252280700058,108.20487979810704,98.79438320238123,56.463284255483536,202.2195527123243,18.783719291714398,102.83304265340169,103.90674158732097,20.690000534057617,18.117256638271606 113316,2021-03-12,INTC,62.650001525878906,63.29999923706055,62.2400016784668,58.1651611328125,20173000.0,4.0,1.1131158066367632,59.38448945310342,54.450923144552824,57.766680887063906,95.73492964280838,24.268277927662922,55.85196596781413,51.991808573404946,20.690000534057617,18.117256638271606 113317,2021-03-12,JNJ,159.27999877929688,160.30999755859375,159.19000244140625,149.3280792236328,5474800.0,4.0,-0.8206307523313683,156.0546479895711,143.70095656365157,51.76311263409593,-46.540062265838806,12.625587709145073,150.69065551757814,149.02966435750326,20.690000534057617,18.117256638271606 113318,2021-03-12,JPM,156.86000061035156,157.6300048828125,155.07000732421875,144.4224853515625,12849500.0,4.0,4.057584101962988,145.87399349416904,131.73069553170984,67.08754616126404,109.22971692266142,40.78993313559632,134.52269795735677,127.1261038462321,20.690000534057617,18.117256638271606 113319,2021-03-12,KO,50.59000015258789,50.68000030517578,50.20000076293945,46.719417572021484,17598600.0,4.0,0.23034534601865175,47.515975281798745,45.34652052203427,51.123428254783796,48.059582269367695,6.583851261959383,46.05956013997396,46.62678413391113,20.690000534057617,18.117256638271606 113320,2021-03-12,MCD,212.0399932861328,214.24000549316406,211.4199981689453,200.9633026123047,2818200.0,4.0,0.016077991733311592,203.97347187451547,193.70306621142205,51.8048241065523,54.640433234237946,10.386106830170075,198.8447504679362,199.23798624674478,20.690000534057617,18.117256638271606 113321,2021-03-12,MMM,185.61000061035156,186.2100067138672,184.27000427246094,166.04702758789062,2691600.0,4.0,2.1351688797521433,166.45735580014193,155.05804031802214,59.33705685940123,198.95517811380842,22.04951514422341,159.96721343994142,156.85669809977213,20.690000534057617,18.117256638271606 113322,2021-03-12,MRK,70.63931274414062,71.45992279052734,70.60114288330078,65.77978515625,11493940.0,4.0,-0.6461477746217525,66.59298049262668,62.99694832512234,45.90248216199575,-13.623858726510957,17.880980077444267,65.37105394999186,68.1472209294637,20.690000534057617,18.117256638271606 113323,2021-03-12,MSFT,234.00999450683594,235.82000732421875,233.22999572753906,230.58010864257812,22653700.0,4.0,-0.0003027167942093456,241.0966515133663,218.9286994387821,53.760318144524426,-31.626848202908942,5.399080395141601,231.7940465291341,223.89622650146484,20.690000534057617,18.117256638271606 113324,2021-03-12,NKE,140.0,140.91000366210938,138.60000610351562,136.89613342285156,4143200.0,4.0,-0.39502114114964115,141.4068638680183,127.14207564614189,53.16320509628482,28.74802945324232,11.083729759352977,135.05447489420573,136.03826471964518,20.690000534057617,18.117256638271606 113325,2021-03-12,PG,127.6500015258789,128.82000732421875,127.6500015258789,119.66598510742188,6521900.0,4.0,-0.8176521113814772,121.72112239725504,114.3497706996688,46.900681723526645,39.474186651440924,2.1086716225672824,118.78160680135092,122.60220069885254,20.690000534057617,18.117256638271606 113326,2021-03-12,TRV,157.0500030517578,159.0399932861328,155.97000122070312,148.81204223632812,1313300.0,4.0,3.1206968688400707,148.77769073880148,134.42476897799537,63.08771640445973,176.62191502258452,43.58076183812757,139.1762730916341,135.5557041168213,20.690000534057617,18.117256638271606 113327,2021-03-12,UNH,353.1700134277344,356.82000732421875,351.989990234375,343.88525390625,2088700.0,4.0,4.377258599110519,344.40821851006564,303.194341914739,59.27202860051699,192.60844568958618,31.99150626854917,322.3343526204427,328.35468139648435,20.690000534057617,18.117256638271606 113328,2021-03-12,V,225.27999877929688,226.5399932861328,223.4199981689453,220.38150024414062,8172400.0,4.0,4.237124262351074,222.8072529740757,198.97052107377584,58.86763248911364,152.36806907561396,29.187797833754363,207.42829386393228,205.90400009155275,20.690000534057617,18.117256638271606 113329,2021-03-12,VZ,55.72999954223633,56.16999816894531,55.61000061035156,47.50682830810547,22002400.0,4.0,-0.04863080388156504,49.41426449782835,46.13739031784548,46.89305708917208,15.68552420364476,0.9654553586698983,47.46099383036296,48.44275347391764,20.690000534057617,18.117256638271606 113330,2021-03-12,WBA,51.4900016784668,53.439998626708984,51.349998474121094,47.226444244384766,7518700.0,4.0,0.7071241338972385,46.040534863524,40.696199145265055,65.60163639102751,246.87210950636995,47.97605286797362,43.48180046081543,41.22309455871582,20.690000534057617,18.117256638271606 113331,2021-03-12,WMT,132.52000427246094,134.52000427246094,132.0800018310547,128.50013732910156,9479200.0,4.0,-2.911425118276213,140.03680381475235,116.9721141845152,44.18443894600047,-42.36661457751971,17.512159954809103,131.26330490112304,135.36077054341635,20.690000534057617,18.117256638271606 113390,2021-03-15,AAPL,121.41000366210938,124.0,120.41999816894531,122.18104553222656,92403800.0,0.0,-2.726302183814866,130.9708420927305,113.80511158158592,47.84839847940299,-60.090669056395335,27.688621278214665,126.10702972412109,128.18838183085123,20.030000686645508,29.94074616642214 113391,2021-03-15,AMGN,230.0,236.16000366210938,229.8000030517578,217.73199462890625,2911000.0,0.0,-0.9956201693813966,218.5927158894457,204.91147875166754,52.756569121524706,29.876733814593567,26.01539908828987,213.83199259440104,215.47430750528972,20.030000686645508,29.94074616642214 113392,2021-03-15,AXP,148.0399932861328,148.9199981689453,146.02999877929688,141.84097290039062,2586300.0,0.0,5.528126648638761,148.4364175349784,121.80537934002157,64.11017774974923,103.19466536508685,38.8095230660874,130.29347254435223,123.07547810872396,20.030000686645508,29.94074616642214 113393,2021-03-15,BA,274.1499938964844,278.57000732421875,264.3299865722656,265.6300048828125,34816700.0,0.0,11.924528057579465,262.3028992860935,192.92409961527366,65.76329440941544,269.6111605257852,58.295845551566025,221.18799896240233,215.8568328857422,20.030000686645508,29.94074616642214 113394,2021-03-15,CAT,228.8699951171875,231.8000030517578,225.8300018310547,217.548828125,4215300.0,0.0,6.99589674727423,219.70029189695674,189.04335892091433,67.75148336072814,118.7591315816005,40.08913090501021,197.2839350382487,186.1859624226888,20.030000686645508,29.94074616642214 113395,2021-03-15,CRM,211.85000610351562,212.94000244140625,209.5,212.8000030517578,5733700.0,0.0,-5.761804381028895,256.0998812346774,191.8731183380765,43.17694761156943,-87.8456466293917,31.203684347231654,228.26799977620442,225.3956657409668,20.030000686645508,29.94074616642214 113396,2021-03-15,CSCO,48.900001525878906,49.439998626708984,48.900001525878906,45.523563385009766,15523600.0,0.0,0.6905572835322076,45.4929026982633,40.187413082376345,63.205021686845214,146.2354876826657,28.430466429663937,43.0522206624349,42.165273602803545,20.030000686645508,29.94074616642214 113397,2021-03-15,CVX,111.52999877929688,111.91000366210938,108.88999938964844,99.70357513427734,10488000.0,0.0,4.651985000423281,104.45954774597362,82.6241383197002,67.96644876908763,106.93986960365739,43.395078321131514,89.11983896891276,84.24126459757487,20.030000686645508,29.94074616642214 113398,2021-03-15,DIS,198.5399932861328,198.5399932861328,194.80999755859375,196.75999450683594,10311400.0,0.0,4.091330529426273,202.57042146159174,182.146575303545,59.64475277419189,90.12730244528413,25.95819986397881,189.31133270263672,181.81499913533528,20.030000686645508,29.94074616642214 113399,2021-03-15,GS,349.44000244140625,352.4200134277344,342.0,325.0685119628906,2276200.0,0.0,12.046767229252737,330.1012732398067,285.06159297113084,69.20994625457008,125.8790733176223,32.469506942157636,297.0962626139323,277.1995719909668,20.030000686645508,29.94074616642214 113400,2021-03-15,HD,274.5,279.6499938964844,274.3399963378906,262.3111572265625,4355200.0,0.0,-0.45256889825725466,268.681510116194,230.78367390480213,55.108811013285035,67.58218242847416,12.885305348198047,252.71771036783855,253.6632502237956,20.030000686645508,29.94074616642214 113401,2021-03-15,HON,213.7100067138672,217.0,212.6999969482422,205.8667755126953,2561000.0,0.0,2.6350285130662883,205.28161450418472,188.3190278908348,60.495824671399745,196.37797476703923,37.55105498420995,194.7838129679362,195.76554361979166,20.030000686645508,29.94074616642214 113402,2021-03-15,IBM,122.15105438232422,123.08795166015625,121.93116760253906,108.87122344970703,3577948.0,0.0,1.35855600246272,109.0678852487025,98.59012561555532,57.42005534409526,204.44939203384706,24.125845109735486,103.14465408325195,103.96757265726725,20.030000686645508,29.94074616642214 113403,2021-03-15,INTC,63.61000061035156,63.880001068115234,62.47999954223633,58.988162994384766,21247400.0,0.0,1.1905318725249785,59.64366806360157,54.374840084591796,58.80431837354969,113.72461388097337,27.55314823916312,56.11751314798991,52.19872659047444,20.030000686645508,29.94074616642214 113404,2021-03-15,JNJ,159.75,160.66000366210938,158.5,150.09527587890625,5524100.0,0.0,-0.6418741801881254,155.34982920408325,143.9260054516785,52.71993956979066,-40.289899286778194,15.648756197904223,150.63766428629557,149.19781570434571,20.030000686645508,29.94074616642214 113405,2021-03-15,JPM,156.35000610351562,156.9199981689453,153.9600067138672,143.7010498046875,12101100.0,0.0,4.001394613012764,145.7198340263279,133.19080897904317,66.07806044905047,96.35820619391491,34.03993602624069,135.34585494995116,127.67965888977051,20.030000686645508,29.94074616642214 113406,2021-03-15,KO,50.5,51.119998931884766,50.470001220703125,47.34097671508789,13411900.0,0.0,0.2716669384710997,47.622589927176264,45.31026606037257,53.32122654047888,95.19791402148047,13.841011136391085,46.16091092427572,46.59020818074544,20.030000686645508,29.94074616642214 113407,2021-03-15,MCD,213.64999389648438,220.5500030517578,213.5,208.64825439453125,5479700.0,0.0,0.8023102725412059,205.90915970708537,192.51202864740682,58.39170126672711,192.42283166061677,31.06013248265409,199.28297475179036,199.34704411824544,20.030000686645508,29.94074616642214 113408,2021-03-15,MMM,186.02999877929688,189.6300048828125,185.7100067138672,170.14161682128906,3300000.0,0.0,2.56598050553265,168.31416125449414,154.16921429482227,62.687133399046665,239.26393040825874,32.28994086284653,160.42383626302083,157.09955596923828,20.030000686645508,29.94074616642214 113409,2021-03-15,MRK,72.04198455810547,73.05343627929688,71.64122009277344,67.21705627441406,17999295.0,0.0,-0.4121591407015188,66.95568446851982,62.80030041002022,50.21160590980124,90.44982838228017,3.7013574047425357,65.36609382629395,68.09506371815999,20.030000686645508,29.94074616642214 113410,2021-03-15,MSFT,234.9600067138672,235.19000244140625,231.80999755859375,229.6606903076172,26034900.0,0.0,0.09372171608586655,239.77421337075518,219.31052021078781,53.15697903250622,-45.882264197319515,10.181054779627368,231.9043390909831,224.24135513305663,20.030000686645508,29.94074616642214 113411,2021-03-15,NKE,140.6999969482422,145.0,140.6699981689453,141.27249145507812,5413900.0,0.0,0.21677585806762067,142.02655030606172,126.82535704257113,57.061776383062536,94.7203683184971,23.634870699821896,135.43204091389973,136.13301798502604,20.030000686645508,29.94074616642214 113412,2021-03-15,PG,128.38999938964844,129.0399932861328,127.19000244140625,120.05819702148438,7172600.0,0.0,-0.5998517842758275,121.84251503840072,114.31616110906022,47.61597972895354,43.295951688332,5.309818725892822,118.7925018310547,122.48903617858886,20.030000686645508,29.94074616642214 113413,2021-03-15,TRV,155.97000122070312,157.5,155.60000610351562,148.87826538085938,873500.0,0.0,3.2681181728248703,149.75752675885497,134.5971027577466,63.136900439447466,154.60731735008122,41.06441659815657,139.86335042317708,135.88418566385906,20.030000686645508,29.94074616642214 113414,2021-03-15,UNH,356.9200134277344,357.94000244140625,351.54998779296875,341.81817626953125,2343400.0,0.0,4.842139962181079,346.84162705692233,303.3497761413198,58.03268087136007,162.43159015491682,33.614579420986445,323.0259765625,328.602799987793,20.030000686645508,29.94074616642214 113415,2021-03-15,V,224.22999572753906,227.08999633789062,221.74000549316406,219.3108367919922,9306100.0,0.0,4.276201044207255,223.81550766454225,199.2696623183679,58.05734501097278,133.8742427101264,23.032971519022336,208.4210235595703,206.15338083902995,20.030000686645508,29.94074616642214 113416,2021-03-15,VZ,55.810001373291016,55.939998626708984,55.099998474121094,47.51536560058594,18970600.0,0.0,-0.06487340751782966,49.325712013800654,46.348916053215945,46.92839188834575,-8.650617962852012,9.047423592546117,47.4863286336263,48.38199780782064,20.030000686645508,29.94074616642214 113417,2021-03-15,WBA,53.52000045776367,55.220001220703125,53.439998626708984,48.85952377319336,9191000.0,0.0,1.0410733963904306,47.21460858944603,39.978833945954364,68.39786300971792,314.8895061451923,55.612539652271956,43.63784637451172,41.43182029724121,20.030000686645508,29.94074616642214 113418,2021-03-15,WMT,134.74000549316406,134.75,132.82000732421875,127.83905792236328,8357300.0,0.0,-2.5853603359604023,138.52199478707885,117.42918166555786,43.470427757296264,-38.254549408726966,15.98640235423637,131.03783264160157,135.16675516764323,20.030000686645508,29.94074616642214 113419,2021-03-16,AAPL,125.69999694824219,127.22000122070312,124.72000122070312,123.73797607421875,115227900.0,1.0,-2.2904300220087492,129.55797972592816,114.46708741274372,49.13750259344907,-22.516041993536422,13.455757000126006,125.8321044921875,128.15472513834635,19.790000915527344,7.768586129867751 113420,2021-03-16,AMGN,238.1199951171875,242.02000427246094,236.6199951171875,221.75514221191406,3386300.0,1.0,-0.1716301886636984,220.18013381287457,204.0142768926918,55.727359281505926,131.42327009077897,38.750098369571646,213.88319040934246,215.68294143676758,19.790000915527344,7.768586129867751 113421,2021-03-16,AXP,147.25,147.25999450683594,142.82000732421875,138.28021240234375,4031000.0,1.0,5.0485267674150975,148.4073381096362,123.05224975047122,60.387990267230975,75.16764588784301,24.29158577505387,131.13846486409506,123.47297846476236,19.790000915527344,7.768586129867751 113422,2021-03-16,BA,263.2300109863281,264.1700134277344,254.02000427246094,255.2100067138672,28785800.0,1.0,12.21425649821336,265.92300604078883,193.10699426438697,61.557673461015824,182.30200413409992,40.324166910256636,223.16699930826823,216.3458330790202,19.790000915527344,7.768586129867751 113423,2021-03-16,CAT,227.72000122070312,231.2100067138672,224.77000427246094,213.51351928710938,3539200.0,1.0,6.920916474355437,219.94341476336433,191.07057144269038,64.51814175178356,102.75097935203773,36.469318113537945,198.5957275390625,186.93881301879884,19.790000915527344,7.768586129867751 113424,2021-03-16,CRM,214.83999633789062,216.69000244140625,213.47999572753906,214.47999572753906,5311000.0,1.0,-5.422016197891395,252.4573097147367,192.10468979698203,44.12824708326787,-66.58994102550548,21.01462227945868,227.8019994099935,225.243332417806,19.790000915527344,7.768586129867751 113425,2021-03-16,CSCO,49.189998626708984,49.7400016784668,49.189998626708984,45.763118743896484,17282300.0,1.0,0.7960544162141971,45.94317405679438,40.02828628561284,63.86260597212323,146.84724034971188,31.33272896181076,43.183358637491864,42.24680868784586,19.790000915527344,7.768586129867751 113426,2021-03-16,CVX,108.52999877929688,108.87999725341797,107.08000183105469,97.34323120117188,11698400.0,1.0,4.329932949633815,104.3042207765468,84.0916631651036,63.89827205373733,78.92031993092931,31.27791153704721,89.79611714680989,84.54551785786947,19.790000915527344,7.768586129867751 113427,2021-03-16,DIS,196.10000610351562,196.58999633789062,192.8800048828125,194.24000549316406,9680700.0,1.0,3.7722384237903555,202.59032262066472,182.91567408343684,57.92412200547497,59.40761061721067,19.976425697167357,190.08699951171874,182.16699930826823,19.790000915527344,7.768586129867751 113428,2021-03-16,GS,345.2799987792969,346.8999938964844,337.75,320.99169921875,2332600.0,1.0,11.648793952222888,331.0432677270222,287.02887887942313,66.89570238413219,100.51330095058493,23.80587982065335,299.2272176106771,278.74786809285484,19.790000915527344,7.768586129867751 113429,2021-03-16,HD,278.5400085449219,282.5199890136719,277.6499938964844,265.6448059082031,4458900.0,1.0,0.7742065045958952,270.084382380052,230.1723177542254,56.659407213276076,87.31720649617496,17.775928935556948,253.14751129150392,253.88563817342123,19.790000915527344,7.768586129867751 113430,2021-03-16,HON,216.36000061035156,216.47000122070312,211.41000366210938,201.68663024902344,2577700.0,1.0,2.5918390132885065,205.77822348894145,188.70478584943746,56.346130100471704,144.3671634235779,31.447280140699434,195.32694549560546,195.80405807495117,19.790000915527344,7.768586129867751 113431,2021-03-16,IBM,122.63862609863281,122.86807250976562,121.73995971679688,108.58334350585938,4867247.0,1.0,1.483174522463898,109.7170479019456,98.63273466031025,56.96611421483801,172.16064720413777,22.515639973849474,103.40684153238932,104.02889785766601,19.790000915527344,7.768586129867751 113432,2021-03-16,INTC,64.1500015258789,65.7300033569336,64.08000183105469,59.903648376464844,30186600.0,1.0,1.3106483435432281,60.03748903018092,54.194631483735094,59.93699975593079,166.73140264099527,36.88709207644357,56.37742360432943,52.41400903065999,19.790000915527344,7.768586129867751 113433,2021-03-16,JNJ,160.4600067138672,161.67999267578125,160.24000549316406,150.98416137695312,6369100.0,1.0,-0.42359968444608853,154.97339001669383,144.05197161660698,53.81790859946785,-8.346449871133261,9.653481691266059,150.6273203531901,149.3947296142578,19.790000915527344,7.768586129867751 113434,2021-03-16,JPM,154.08999633789062,154.60000610351562,152.19000244140625,141.9807586669922,12805600.0,1.0,3.7745403686571137,145.6195114921936,134.11058952098998,63.71314832974063,72.65878917813515,23.913310788938205,136.08238067626954,128.19918556213378,19.790000915527344,7.768586129867751 113435,2021-03-16,KO,51.20000076293945,51.52000045776367,51.040000915527344,47.517250061035156,14214200.0,1.0,0.315007177380096,47.771727376235475,45.2877578685155,53.929000617934264,136.7846877952771,19.888999029359244,46.258016967773436,46.56853071848551,19.790000915527344,7.768586129867751 113436,2021-03-16,MCD,219.5800018310547,221.3000030517578,217.16000366210938,208.08038330078125,3583400.0,1.0,1.3638608295412382,207.18993096720396,191.81282629597962,57.78796774724501,206.12014192916712,33.023352084875626,199.69944763183594,199.46325505574544,19.790000915527344,7.768586129867751 113437,2021-03-16,MMM,188.0,188.4600067138672,185.97999572753906,167.780029296875,2264000.0,1.0,2.685880290102233,169.22832706220714,154.1727410530272,59.75008302036041,183.1880964251642,32.289940862846514,160.83023885091146,157.29221852620444,19.790000915527344,7.768586129867751 113438,2021-03-16,MRK,72.66221618652344,73.635498046875,72.65267181396484,67.7284927368164,15697887.0,1.0,-0.18333939187492376,67.45722562936115,62.58151681753828,51.62989544736651,149.4530777452481,10.126232854090315,65.36973253885905,68.06089967091879,19.790000915527344,7.768586129867751 113439,2021-03-16,MSFT,236.27999877929688,240.05999755859375,235.94000244140625,232.49716186523438,28092200.0,1.0,0.39259076392332304,238.86057936371586,219.69306596099116,54.776736817571816,10.143427278051323,7.045108951333626,231.85904642740886,224.5500005086263,19.790000915527344,7.768586129867751 113440,2021-03-16,NKE,145.8800048828125,146.14999389648438,143.83999633789062,140.98985290527344,5623000.0,1.0,0.6710869462668825,142.60046531415202,126.56602791094566,56.746205484571604,113.50637319099117,26.742919906089746,135.7314463297526,136.24008356730144,19.790000915527344,7.768586129867751 113441,2021-03-16,PG,128.50999450683594,129.97999572753906,128.50999450683594,120.41307830810547,6485200.0,1.0,-0.39406496627997,121.98661913898508,114.26731152507742,48.2682696199388,84.16107386868418,1.7112154154295443,118.79156799316407,122.37219403584798,19.790000915527344,7.768586129867751 113442,2021-03-16,TRV,156.8699951171875,156.8699951171875,154.41000366210938,148.05508422851562,1049100.0,1.0,3.280708809972708,150.47402976202162,134.81305825067372,62.073327825506546,130.886034121293,33.04769359024039,140.46307423909505,136.1961243947347,19.790000915527344,7.768586129867751 113443,2021-03-16,UNH,353.5299987792969,355.3599853515625,351.9100036621094,342.513671875,2904200.0,1.0,5.206663301066612,348.8150755928006,304.3831452323947,58.33590669039317,138.28699237014519,33.614579420986445,323.72730916341146,328.8678039550781,19.790000915527344,7.768586129867751 113444,2021-03-16,V,223.7100067138672,225.5800018310547,222.3000030517578,220.7154998779297,8949300.0,1.0,4.370138016400659,224.78394880768025,199.95143022064008,58.82651552697151,126.19382618877266,23.03297151902234,209.29352213541668,206.4276430765788,19.790000915527344,7.768586129867751 113445,2021-03-16,VZ,55.70000076293945,55.91999816894531,55.439998626708984,47.51536560058594,19044700.0,1.0,-0.07685979603606086,49.19898782091978,46.602883288089004,46.92839188834575,-1.946354117505516,9.04742359254613,47.525042343139646,48.330254809061685,19.790000915527344,7.768586129867751 113446,2021-03-16,WBA,55.0,56.119998931884766,54.52000045776367,48.55776596069336,7013100.0,1.0,1.2667786238835035,48.0995769172863,39.62941516340217,67.35132460791516,279.2724445413783,58.87524666654511,43.82544771830241,41.64855791727702,19.790000915527344,7.768586129867751 113447,2021-03-16,WMT,132.82000732421875,134.27999877929688,132.82000732421875,127.80075073242188,6627000.0,1.0,-2.3034895235321073,136.41788339529842,118.3577055939594,43.42835906465537,-37.74941507084504,15.98640235423637,130.85004475911458,134.9744972229004,19.790000915527344,7.768586129867751 113448,2021-03-17,AAPL,124.05000305175781,125.86000061035156,122.33999633789062,122.93981170654297,111932600.0,2.0,-1.9865042035192886,128.5437664306823,114.8821727477845,48.50169802744701,-37.64713586080658,20.4607411639531,125.5026959737142,128.0931704203288,19.229999542236328,14.876697141691903 113449,2021-03-17,AMGN,240.30999755859375,245.89999389648438,239.22000122070312,225.40000915527344,3255500.0,2.0,0.7666605232054735,222.29354854298765,202.69996036814518,58.19133176191736,183.50024822318014,45.40165695006505,214.0540522257487,215.9095792134603,19.229999542236328,14.876697141691903 113450,2021-03-17,AXP,144.75999450683594,144.82000732421875,141.89999389648438,139.61184692382812,3278500.0,2.0,4.721466061419051,148.02530781818282,124.9898090641414,61.25818561694383,65.06282532461687,20.432509386213415,131.90979690551757,123.89299303690592,19.229999542236328,14.876697141691903 113451,2021-03-17,BA,254.6999969482422,263.6099853515625,253.67999267578125,263.5899963378906,23785500.0,2.0,12.970547109763572,270.70546986607894,193.1315296456398,63.499644528584625,171.07402069460926,39.76477476737766,225.25533243815104,217.05166625976562,19.229999542236328,14.876697141691903 113452,2021-03-17,CAT,228.1300048828125,234.3000030517578,227.1300048828125,220.27365112304688,3518500.0,2.0,7.322570179358706,221.09742897357694,192.8704512754465,67.22852333526909,121.58115678890356,41.20355044372875,199.8883504231771,187.80949020385742,19.229999542236328,14.876697141691903 113453,2021-03-17,CRM,213.52000427246094,214.80999755859375,210.86000061035156,213.1199951171875,5805100.0,2.0,-5.202501103690423,248.48464859534175,192.62335006188482,43.518123477516546,-71.01935468537877,25.344568452325074,227.09933268229167,225.02999903361004,19.229999542236328,14.876697141691903 113454,2021-03-17,CSCO,49.61000061035156,49.61000061035156,48.88999938964844,45.53278732299805,18326900.0,2.0,0.8512630032157062,46.29294751054025,39.970578643024204,62.747213088738384,121.91756181264175,25.87627416617906,43.29361267089844,42.32298183441162,19.229999542236328,14.876697141691903 113455,2021-03-17,CVX,107.20999908447266,108.55999755859375,106.5999984741211,97.69593811035156,9168600.0,2.0,4.056405165278818,104.32437354015991,85.16666726184204,64.22924709599363,72.5083035683028,28.206715104933867,90.46483103434245,84.85981101989746,19.229999542236328,14.876697141691903 113456,2021-03-17,DIS,193.44000244140625,196.19000244140625,191.77999877929688,195.24000549316406,14418700.0,2.0,3.5590210940324027,202.6200680510307,183.76592895824663,58.416569985920084,52.30551525983478,16.602658209225392,190.696332804362,182.52849934895832,19.229999542236328,14.876697141691903 113457,2021-03-17,GS,344.6199951171875,347.0299987792969,340.3999938964844,324.0352478027344,2710900.0,2.0,11.447031939001931,332.16151609719384,289.0512829750718,67.72906663863579,103.27262634306007,23.968476605842227,301.07786051432294,280.3365969340006,19.229999542236328,14.876697141691903 113458,2021-03-17,HD,281.1400146484375,283.8800048828125,279.25,263.7143249511719,5908400.0,2.0,1.5725339774430722,270.2368976806305,230.10073201907656,55.5107676018772,85.11927938998177,20.04956100397905,253.44776357014973,254.0075319925944,19.229999542236328,14.876697141691903 113459,2021-03-17,HON,213.5,214.42999267578125,211.94000244140625,202.8483123779297,2730200.0,2.0,2.6211342586370847,206.23626665809385,189.39127087852725,57.19034240249194,129.62587078713466,31.44728014069944,195.76470387776692,195.8361790974935,19.229999542236328,14.876697141691903 113460,2021-03-17,IBM,122.81070709228516,123.79541015625,121.88336181640625,109.25225067138672,4488804.0,2.0,1.6172679570656925,110.39855853325753,98.71835278266045,57.76862131292282,166.03879277732622,27.398353521558168,103.7219627380371,104.10137151082357,19.229999542236328,14.876697141691903 113461,2021-03-17,INTC,64.22000122070312,66.29000091552734,63.709999084472656,60.82837677001953,32394700.0,2.0,1.4635880335015656,60.658686173714095,53.93685253783375,61.05588098572004,172.23895186484162,39.412917161736374,56.6280221303304,52.651903533935545,19.229999542236328,14.876697141691903 113462,2021-03-17,JNJ,160.8300018310547,161.72999572753906,159.52999877929688,150.4227752685547,6001400.0,2.0,-0.2925424934726095,154.386234847842,144.27765370196272,53.013571267073175,-17.749081029055393,13.009100244334007,150.64351603190104,149.52107264200848,19.229999542236328,14.876697141691903 113463,2021-03-17,JPM,155.33999633789062,156.8800048828125,153.0500030517578,143.4420928955078,13952400.0,2.0,3.6703645274206735,145.63346826623388,135.020602778688,64.81959235760462,87.88196370627249,31.08270924880447,136.7446065266927,128.75837249755858,19.229999542236328,14.876697141691903 113464,2021-03-17,KO,51.25,51.619998931884766,51.150001525878906,47.53580093383789,17502700.0,2.0,0.3468532213371702,47.90411227925743,45.29673801676307,53.99421391364331,137.79256034870554,21.36411618177279,46.341020584106445,46.543942260742185,19.229999542236328,14.876697141691903 113465,2021-03-17,MCD,224.55999755859375,224.89999389648438,220.00999450683594,212.10269165039062,5240600.0,2.0,2.109147421125016,209.5991512902112,190.53602327033568,60.76075390095582,258.95295205047637,41.5621458834165,200.19261932373047,199.6394500732422,19.229999542236328,14.876697141691903 113466,2021-03-17,MMM,187.3300018310547,189.99000549316406,187.0500030517578,169.08206176757812,2585100.0,2.0,2.8530763834808965,170.28523531660525,154.16193417802364,60.79766013154808,187.14995257605364,36.550990930554775,161.27054239908855,157.48817596435546,19.229999542236328,14.876697141691903 113467,2021-03-17,MRK,73.21565246582031,73.95037841796875,72.4904556274414,68.16055297851562,17533878.0,2.0,0.03249102197804632,67.91132184231449,62.34062556063961,52.804820849329154,173.76071065635008,13.464929124220436,65.37582715352376,68.03408222198486,19.229999542236328,14.876697141691903 113468,2021-03-17,MSFT,236.14999389648438,238.5500030517578,233.22999572753906,231.841796875,29562100.0,2.0,0.5699936282339877,237.49664407970695,220.35670217273443,54.32772808701814,-11.36899822120954,2.063110554929021,231.7964609781901,224.8454460144043,19.229999542236328,14.876697141691903 113469,2021-03-17,NKE,143.1999969482422,146.14999389648438,143.1999969482422,141.15557861328125,5134400.0,2.0,1.0326012519476535,142.82561872954366,126.4502525473118,56.89081710541165,101.64449143706528,23.74669692800866,135.9105717976888,136.3148930867513,19.229999542236328,14.876697141691903 113470,2021-03-17,PG,129.11000061035156,129.83999633789062,128.35000610351562,119.92744445800781,6192900.0,2.0,-0.26708523120518635,121.98103672510877,114.26915553563342,47.4321588407112,73.28943601488719,0.4922593610251696,118.78005015055338,122.23209648132324,19.229999542236328,14.876697141691903 113471,2021-03-17,TRV,157.14999389648438,158.17999267578125,155.5399932861328,149.4270782470703,1393800.0,2.0,3.362633090586087,151.38725642879558,134.8725610760872,63.14379788830854,143.3384932439877,37.24448721530129,141.0577143351237,136.52167625427245,19.229999542236328,14.876697141691903 113472,2021-03-17,UNH,355.1700134277344,358.07000732421875,351.8299865722656,340.1761779785156,2633100.0,2.0,5.246456565703852,350.1302182984867,305.62547322983363,56.906370387155384,126.01077866362283,37.72399228795577,324.1992909749349,329.056472269694,19.229999542236328,14.876697141691903 113473,2021-03-17,V,225.0500030517578,226.24000549316406,221.75999450683594,219.06527709960938,8675600.0,2.0,4.262291513536297,225.20500681173354,201.05387075174303,57.54400638164959,111.45091264071621,24.644636700555715,209.97207438151042,206.62683614095053,19.229999542236328,14.876697141691903 113474,2021-03-17,VZ,55.77000045776367,56.119998931884766,55.290000915527344,47.60930252075195,17867000.0,2.0,-0.07788140257087406,49.09982516137756,46.59615262182556,47.34095177695181,-0.7009786903604123,5.200314367804499,47.560624821980795,48.27866923014323,19.229999542236328,14.876697141691903 113475,2021-03-17,WBA,54.5,54.5,52.72999954223633,48.016353607177734,5762500.0,2.0,1.3859873907399773,48.706143790073945,39.46733185689872,65.49142305011961,183.63892479651042,37.40248470756004,44.006431325276694,41.84982465108236,19.229999542236328,14.876697141691903 113476,2021-03-17,WMT,132.5,133.13999938964844,131.97999572753906,126.73724365234375,8052100.0,2.0,-2.1412381466952866,133.02031341623174,120.32579254079951,42.25395955435343,-46.88821284907174,20.304848789732187,130.5789021809896,134.75381520589193,19.229999542236328,14.876697141691903 113477,2021-03-18,AAPL,122.87999725341797,123.18000030517578,120.31999969482422,118.77152252197266,121229700.0,3.0,-2.0582605575628605,127.56735696413409,114.95397558591475,45.33277541140364,-70.72143315197211,25.902146722329412,125.06878153483073,127.99559809366862,21.579999923706055,38.91979230017093 113478,2021-03-18,AMGN,240.5,247.13999938964844,240.5,225.5384063720703,3063100.0,3.0,1.5040919355744506,224.43019369822764,201.6604633452294,58.28253018326103,181.12320428376984,47.35479780100759,214.3336380004883,216.180504099528,21.579999923706055,38.91979230017093 113479,2021-03-18,AXP,145.49000549316406,145.5,142.07000732421875,137.58543395996094,3173600.0,3.0,4.249764860898068,147.08509146736324,127.28966973258795,59.21053875383793,57.423442360247634,22.33764530560987,132.62194493611653,124.30279324849447,21.579999923706055,38.91979230017093 113480,2021-03-18,BA,261.32000732421875,267.3699951171875,254.72999572753906,256.05999755859375,24595500.0,3.0,12.814586323202121,272.8674461662595,195.72755352856467,60.651579576328785,146.82770746436694,42.47556069804991,226.8776657104492,217.65683288574218,21.579999923706055,38.91979230017093 113481,2021-03-18,CAT,234.0,237.77999877929688,229.74000549316406,217.4922637939453,4336200.0,3.0,7.3319309854659025,220.3329699178957,196.53505681550274,65.11156751306484,123.72740628720851,46.04404643095463,201.1212585449219,188.6058319091797,21.579999923706055,38.91979230017093 113482,2021-03-18,CRM,210.6999969482422,211.3800048828125,208.39999389648438,209.47999572753906,5580100.0,3.0,-5.261598903092505,244.04994355819045,193.30505522110641,41.913615995745495,-80.52487593463523,29.238024304322828,226.25466562906902,224.730832417806,21.579999923706055,38.91979230017093 113483,2021-03-18,CSCO,48.52000045776367,49.56999969482422,48.52000045776367,44.961551666259766,18416900.0,3.0,0.8392479349076893,46.50142525542626,39.98875189911475,60.05614869784851,96.30427813868647,19.339466581503086,43.38666826883952,42.3801903406779,21.579999923706055,38.91979230017093 113484,2021-03-18,CVX,107.01000213623047,107.52999877929688,103.70999908447266,94.15995788574219,13246600.0,3.0,3.513803434088487,103.79991386951998,86.51588431773588,58.65259436207867,44.30489404398927,11.429049513784651,90.95920308430989,85.13330307006837,21.579999923706055,38.91979230017093 113485,2021-03-18,DIS,194.9499969482422,195.0800018310547,191.74000549316406,192.27999877929688,9644500.0,3.0,3.115285942898936,201.79736210055415,185.5166347866529,56.395472031145914,28.608227946524647,16.475363897663588,191.22466634114582,182.85166600545247,21.579999923706055,38.91979230017093 113486,2021-03-18,GS,350.75,356.8500061035156,346.989990234375,326.90032958984375,3713000.0,3.0,11.387059314065425,332.86162288605215,292.04406864226814,68.50125592262687,125.58228159239475,35.143750373229274,302.9747273763021,282.00894495646156,21.579999923706055,38.91979230017093 113487,2021-03-18,HD,279.0299987792969,285.4700012207031,277.760009765625,266.6619567871094,4808100.0,3.0,2.4152223265298005,270.61104940497506,229.9029383269585,56.89118006140783,88.02108859474305,22.720127828164546,253.7835678100586,254.23345718383788,21.579999923706055,38.91979230017093 113488,2021-03-18,HON,213.5,219.0,213.17999267578125,204.7432098388672,4293900.0,3.0,2.765375809470555,207.0398100866045,189.76816415655955,58.54318274651994,159.57197262243847,41.886508261201804,196.29659372965494,195.92990163167318,21.579999923706055,38.91979230017093 113489,2021-03-18,IBM,123.26959991455078,125.23900604248047,122.17017364501953,110.1243667602539,6104142.0,3.0,1.7734670259417982,111.18442157056171,98.72247997973125,58.80475807838135,167.58016892471042,34.28895324402041,104.07506739298502,104.18420232137045,21.579999923706055,38.91979230017093 113490,2021-03-18,INTC,65.62999725341797,65.69999694824219,63.650001525878906,58.932682037353516,30094200.0,3.0,1.4155099995696219,60.83028055625761,53.96129926246797,57.641935803146566,129.93923070653324,38.77683502271582,56.825234985351564,52.907071113586426,21.579999923706055,38.91979230017093 113491,2021-03-18,JNJ,160.2100067138672,161.49000549316406,159.9600067138672,150.14207458496094,4801800.0,3.0,-0.20892061782885207,153.6840631387387,144.58284359954254,52.60688541411197,-18.95673969680132,13.00910024433401,150.67360178629556,149.6289441426595,21.579999923706055,38.91979230017093 113492,2021-03-18,JPM,157.60000610351562,161.69000244140625,157.11000061035156,145.809814453125,21898500.0,3.0,3.7357958355790117,146.023376615125,135.74611801378128,66.53015202446406,130.687688612943,43.160745799602736,137.4385866800944,129.3660513559977,21.579999923706055,38.91979230017093 113493,2021-03-18,KO,51.060001373291016,51.189998626708984,50.4900016784668,46.91423416137695,18007300.0,3.0,0.3182674081575172,47.92105471209629,45.300120672425194,51.468984637547614,59.268983938771626,7.410258919250515,46.40913251241048,46.501787185668945,21.579999923706055,38.91979230017093 113494,2021-03-18,MCD,223.67999267578125,225.35000610351562,221.41000366210938,210.95751953125,3254600.0,3.0,2.5776727876922223,211.14619992358993,189.82063204662492,59.526076974631046,233.62701758252666,42.540999565861895,200.6805399576823,199.7835469563802,21.579999923706055,38.91979230017093 113495,2021-03-18,MMM,188.60000610351562,192.08999633789062,188.60000610351562,171.5065155029297,3050500.0,3.0,3.1449604995351876,171.78457232618422,153.70690258836657,62.66921874840744,199.43694899540424,41.91418536206881,161.77800598144532,157.72795486450195,21.579999923706055,38.91979230017093 113496,2021-03-18,MRK,73.72137451171875,74.60877990722656,73.67366027832031,68.13409423828125,14274179.0,3.0,0.19910798777603134,68.3159449838217,62.15792395843904,52.72368978405971,219.96358036332063,20.09935241694961,65.39415143330892,68.01104857126872,21.579999923706055,38.91979230017093 113497,2021-03-18,MSFT,232.55999755859375,234.19000244140625,230.3300018310547,225.660400390625,34833000.0,3.0,0.20938596900325024,235.69707444385443,220.8779331855401,50.30435047725348,-71.91222779247578,10.75001828782726,231.4143091837565,225.0513671875,21.579999923706055,38.91979230017093 113498,2021-03-18,NKE,144.3699951171875,146.66000366210938,142.5500030517578,139.5473175048828,10188400.0,3.0,1.1757770867604052,142.50905247460798,126.6083715366225,55.04336210909606,84.18107580798994,20.650191453003018,136.0672154744466,136.41510111490885,21.579999923706055,38.91979230017093 113499,2021-03-18,PG,128.2100067138672,129.0399932861328,127.04000091552734,120.1889419555664,6871300.0,3.0,-0.14369577820795598,121.83626061690691,114.3364200471556,47.93454034569157,44.67019501931404,9.04838738422972,118.7722676595052,122.08413492838541,21.579999923706055,38.91979230017093 113500,2021-03-18,TRV,159.8000030517578,161.19000244140625,156.35000610351562,148.3957061767578,2301300.0,3.0,3.3062234804367563,151.93542048062315,135.26550725375185,61.78761694000973,146.25376926688077,45.61734294644032,141.65467580159506,136.8170202891032,21.579999923706055,38.91979230017093 113501,2021-03-18,UNH,352.8699951171875,364.32000732421875,352.3399963378906,349.709716796875,3311600.0,3.0,5.978355165209564,353.10392915635697,306.01339262098674,60.94439967669414,144.7751265130766,45.96949260163248,325.01568806966145,329.4568105061849,21.579999923706055,38.91979230017093 113502,2021-03-18,V,221.42999267578125,222.52000427246094,219.5800018310547,216.74713134765625,9321800.0,3.0,3.9442999597000323,225.32361535195702,202.0462058150352,55.77689825759506,74.83595333339153,16.063622692537713,210.61421915690104,206.7852689107259,21.579999923706055,38.91979230017093 113503,2021-03-18,VZ,55.75,56.369998931884766,55.65999984741211,48.0875244140625,19970700.0,3.0,-0.039645514177991004,49.01813676851598,46.62062360746058,49.41199288340489,32.75214983430971,0.46440506620572547,47.60389289855957,48.22871697743734,21.579999923706055,38.91979230017093 113504,2021-03-18,WBA,53.63999938964844,53.939998626708984,52.540000915527344,46.77379608154297,4781100.0,3.0,1.3644684465941026,49.013327310143396,39.49564218753727,61.46183248292434,135.97486124222857,35.327200061940225,44.13251558939616,42.03316618601481,21.579999923706055,38.91979230017093 113505,2021-03-18,WMT,131.16000366210938,131.9499969482422,129.92999267578125,125.0824203491211,9938500.0,3.0,-2.121725244340098,132.2146362103439,120.45053178892367,40.49141581442814,-62.89193772250415,29.727943184166815,130.23886693318684,134.5079481760661,21.579999923706055,38.91979230017093 113506,2021-03-19,AAPL,119.9000015258789,121.43000030517578,119.68000030517578,118.2393798828125,185549500.0,4.0,-2.1334740875577722,126.36014926590191,115.18759319625629,44.94495637022707,-79.97232888511626,27.58010083494138,124.50397644042968,127.86341069539388,20.950000762939453,64.40617360744518 113507,2021-03-19,AMGN,245.74000549316406,247.39999389648438,241.6300048828125,226.94102478027344,12589900.0,4.0,2.176600727850399,226.6769323430753,200.72864321844816,59.21525634546085,178.2881988922596,47.773542123526326,214.65570271809895,216.49281946818033,20.950000762939453,64.40617360744518 113508,2021-03-19,AXP,141.89999389648438,141.94000244140625,139.74000549316406,135.78094482421875,5098300.0,4.0,3.687820173183951,146.34795269228772,128.895281560642,57.441780824572135,29.377146442529455,12.473567325187798,133.13048451741537,124.70014788309733,20.950000762939453,64.40617360744518 113509,2021-03-19,BA,257.75,258.8800048828125,251.30999755859375,255.82000732421875,17330800.0,4.0,12.527215131863954,275.07456126039574,197.35543904478,60.56202229835794,114.7876495746326,36.50264549401184,228.3836659749349,218.2653330485026,20.950000762939453,64.40617360744518 113510,2021-03-19,CAT,228.75,229.64999389648438,224.0500030517578,212.410400390625,7485100.0,4.0,6.8503193684991,220.08526688827618,198.2328346131887,61.453993640894296,80.7621001903876,27.672949372937538,202.1784871419271,189.32998072306316,20.950000762939453,64.40617360744518 113511,2021-03-19,CRM,209.80999755859375,212.75,209.07000732421875,212.1999969482422,7088400.0,4.0,-5.030959202361771,238.78829847404924,195.13070024421248,43.52326870344102,-68.31394102674761,25.34638934923817,225.39533233642578,224.49299901326498,20.950000762939453,64.40617360744518 113512,2021-03-19,CSCO,48.709999084472656,49.220001220703125,48.31999969482422,45.12739562988281,65366800.0,4.0,0.8335000587171137,46.70920367331777,40.08501667885509,60.56410801837743,83.07036756115258,15.862818060077375,43.439799245198564,42.448692830403644,20.950000762939453,64.40617360744518 113513,2021-03-19,CVX,103.94000244140625,104.88999938964844,102.73999786376953,93.49073791503906,18491000.0,4.0,2.995259704762603,103.21331934309606,87.78796849870082,57.67222484838471,26.103027679169678,6.431807040611943,91.43007837931314,85.41198997497558,20.950000762939453,64.40617360744518 113514,2021-03-19,DIS,190.9199981689453,194.0,189.75999450683594,191.13999938964844,28354600.0,4.0,2.641188241350676,200.8084155352739,187.25458190124957,55.628666671609054,2.287769299685047,10.113486922576923,191.5883331298828,183.19249928792317,20.950000762939453,64.40617360744518 113515,2021-03-19,GS,346.4200134277344,347.239990234375,340.6300048828125,323.3307189941406,3513000.0,4.0,10.925549895850509,333.12498575034465,294.5814198893038,66.45185728785107,91.27836148219491,22.66181668556651,304.5904215494792,283.39021581014,20.950000762939453,64.40617360744518 113516,2021-03-19,HD,283.6400146484375,289.1000061035156,282.42999267578125,272.2558898925781,13729200.0,4.0,3.494164017828581,272.8615608455849,228.7073035953331,59.36636105845591,116.64541916378549,28.545044674508908,254.16077321370443,254.54419225056967,20.950000762939453,64.40617360744518 113517,2021-03-19,HON,215.3699951171875,215.58999633789062,212.1699981689453,202.73403930664062,10110800.0,4.0,2.6865956053081277,207.33705145666875,190.44665673424925,56.5819154782336,111.50925479470241,36.95929871105804,196.71569010416667,195.98034210205077,20.950000762939453,64.40617360744518 113518,2021-03-19,IBM,124.3021011352539,124.7036361694336,122.87763214111328,109.14218139648438,10297870.0,4.0,1.7972837941800321,111.54227430675043,99.20372712757573,57.17058929643924,141.3360718316476,34.28895324402041,104.34251378377279,104.28492126464843,20.950000762939453,64.40617360744518 113519,2021-03-19,INTC,63.18000030517578,64.98999786376953,62.91999816894531,58.96043014526367,54951700.0,4.0,1.363924380458279,60.915622751901644,53.94531245928,57.67776902204246,102.77887660559497,31.002812738299134,56.97843132019043,53.17955214182536,20.950000762939453,64.40617360744518 113520,2021-03-19,JNJ,160.69000244140625,161.5,159.47000122070312,149.73974609375,14891500.0,4.0,-0.17311862204695672,153.46201500465412,144.6243131203459,52.01523773317067,-25.7696397667498,15.484600081435628,150.64409332275392,149.75320180257162,20.950000762939453,64.40617360744518 113521,2021-03-19,JPM,155.50999450683594,155.94000244140625,151.19000244140625,143.48834228515625,54418800.0,4.0,3.5592978461149016,146.116916242989,136.31110652312427,63.403313699526954,66.94970408242422,16.336649097406543,137.95930353800455,129.86662712097169,20.950000762939453,64.40617360744518 113522,2021-03-19,KO,50.459999084472656,51.08000183105469,50.16999816894531,47.136878967285156,67845700.0,4.0,0.3100049759876953,47.9700361282449,45.35445193938206,52.295705888726324,44.8124925697801,1.3695737570874211,46.47730547587077,46.477603658040366,20.950000762939453,64.40617360744518 113523,2021-03-19,MCD,222.75999450683594,225.17999267578125,221.0,210.52218627929688,7719400.0,4.0,2.880648438975811,212.58237989876753,189.47263871695512,59.05417141863487,198.5620795008727,40.252964345762855,201.08120778401693,199.97384745279948,20.950000762939453,64.40617360744518 113524,2021-03-19,MMM,190.60000610351562,191.0,188.69000244140625,169.45021057128906,6678900.0,4.0,3.1737689093097288,172.57390830680228,154.01036140755318,60.14967667936254,158.12312787037166,41.9141853620688,162.16883392333983,157.94474283854166,20.950000762939453,64.40617360744518 113525,2021-03-19,MRK,73.71183013916016,74.66603088378906,72.53816986083984,68.34571838378906,58225203.0,4.0,0.3442610069143939,68.77951481613495,62.033588287502745,53.317148203234424,184.44726497668793,5.2265526536147435,65.45711530049643,67.99503841400147,20.950000762939453,64.40617360744518 113526,2021-03-19,MSFT,231.02000427246094,232.47000122070312,229.35000610351562,225.2985076904297,46430700.0,4.0,-0.10439649757779534,234.41075818090644,221.12553637475764,50.07973084289093,-82.2357813330154,13.520917752883074,231.0522954305013,225.1862019856771,20.950000762939453,64.40617360744518 113527,2021-03-19,NKE,140.0,142.86000061035156,135.50999450683594,134.0110321044922,24980400.0,4.0,0.8329117164342392,142.1226107360093,126.58136112678368,49.33782111931171,-17.6930556382854,6.451803477114439,135.9744669596354,136.31376825968425,20.950000762939453,64.40617360744518 113528,2021-03-19,PG,129.10000610351562,129.74000549316406,127.9000015258789,119.54456329345703,20262100.0,4.0,-0.09678899715950706,121.92519906475783,114.33059393450975,46.79453853796319,60.608072942056125,3.438872838369586,118.7405153910319,121.94894968668619,20.950000762939453,64.40617360744518 113529,2021-03-19,TRV,156.25,156.25,148.8800048828125,141.27066040039062,4099200.0,4.0,2.655970436416567,151.6799716229675,135.91707122371218,53.56576256083911,23.732905193176983,7.550256384597083,141.84882354736328,137.00474942525227,20.950000762939453,64.40617360744518 113530,2021-03-19,UNH,361.9200134277344,370.4599914550781,359.010009765625,353.11944580078125,8572900.0,4.0,6.755651764390734,355.92256290605206,307.26600215742445,62.25306054425702,157.6106807041998,52.56497158965784,326.22069498697914,329.9508733113607,20.950000762939453,64.40617360744518 113531,2021-03-19,V,219.1199951171875,220.1699981689453,206.8800048828125,203.2311248779297,32209700.0,4.0,2.5720120443264705,224.97509318120112,202.60787953608403,47.060272927900705,-37.186094752446884,18.764111863092804,210.5478942871094,206.7560297648112,20.950000762939453,64.40617360744518 113532,2021-03-19,VZ,56.43000030517578,56.52000045776367,55.95000076293945,48.02775192260742,39055000.0,4.0,-0.014004996787640778,48.99960373972144,46.62122298146997,49.16199268551423,42.43131572517216,2.354988876248226,47.63520545959473,48.19142824808757,20.950000762939453,64.40617360744518 113533,2021-03-19,WBA,53.0099983215332,53.59000015258789,52.38999938964844,46.63178634643555,11364500.0,4.0,1.320730965085545,49.271426763806936,39.56416092845381,61.01795916246155,114.33486519325739,33.62395817231619,44.2430233001709,42.21443405151367,20.950000762939453,64.40617360744518 113534,2021-03-19,WMT,130.1300048828125,132.5,129.89999389648438,126.74687957763672,19234500.0,4.0,-1.9494807784612505,131.1574829334929,120.9280425792024,42.966813158909886,-51.00114667109542,25.47307157407794,129.91183776855468,134.28950271606445,20.950000762939453,64.40617360744518 113593,2021-03-22,AAPL,120.33000183105469,123.87000274658203,120.26000213623047,121.58979797363281,111912300.0,0.0,-1.9008191526728808,126.01749283011341,115.27305816475965,47.85071401331577,-48.619311401675716,16.80070738794048,124.06481272379557,127.72720692952474,18.8799991607666,14.867880397412062 113594,2021-03-22,AMGN,242.36000061035156,249.77000427246094,242.36000061035156,230.4013214111328,2059800.0,0.0,2.9547255729459607,229.51183609256827,199.57498946895515,61.41682010871275,190.71174316182592,51.530276163139774,215.12058970133464,216.95928522745768,18.8799991607666,14.867880397412062 113595,2021-03-22,AXP,139.49000549316406,140.99000549316406,138.80999755859375,135.0475616455078,2274100.0,0.0,3.147020176551422,146.10147584407616,129.52774778873635,56.72929423036,17.075242303521055,8.732880412840203,133.5701894124349,125.11508916219076,18.8799991607666,14.867880397412062 113596,2021-03-22,BA,255.82000732421875,257.6700134277344,250.16000366210938,251.22999572753906,15230000.0,0.0,11.79315170493382,275.91359514318214,200.3514042464663,58.842940253717074,94.88160292844917,34.47624673159779,229.82699940999348,218.8061663309733,18.8799991607666,14.867880397412062 113597,2021-03-22,CAT,226.6199951171875,227.17999267578125,223.57000732421875,213.09864807128906,2211600.0,0.0,6.449824960860127,220.46044243379055,198.608151926561,61.75498554265236,73.35273020093261,26.240958882969405,203.2162287394206,190.1215581258138,18.8799991607666,14.867880397412062 113598,2021-03-22,CRM,211.47999572753906,216.97999572753906,211.3699951171875,215.1699981689453,5002500.0,0.0,-4.556002539427055,234.35224485524895,196.98875398508306,45.23743292704875,-49.989170342624554,14.014876112067496,224.60466562906902,224.2263323465983,18.8799991607666,14.867880397412062 113599,2021-03-22,CSCO,48.939998626708984,50.380001068115234,48.939998626708984,46.343570709228516,28813900.0,0.0,0.9165149761940512,47.09797193195365,40.1449430308149,64.03381688921135,124.22230043480926,28.73476879368703,43.50797882080078,42.54035924275716,18.8799991607666,14.867880397412062 113600,2021-03-22,CVX,103.05999755859375,104.5,102.30999755859375,92.7311019897461,12508500.0,0.0,2.494261498802871,102.89907264826367,88.47751731755663,56.56205955697505,16.588660270097776,4.217025730170917,91.86790415445964,85.70372797648112,18.8799991607666,14.867880397412062 113601,2021-03-22,DIS,193.25999450683594,196.3300018310547,192.0,192.86000061035156,8838500.0,0.0,2.3768532364746022,200.80338321808202,187.369614828793,56.550750854790344,31.529544012227806,15.892308203458889,191.97833302815755,183.56599934895834,18.8799991607666,14.867880397412062 113602,2021-03-22,GS,341.05999755859375,342.8800048828125,336.0,318.7559509277344,2094500.0,0.0,10.074521988580159,332.51052977382056,297.42215150059354,63.91665036943571,66.59708075737544,14.43673195371572,306.06142069498696,284.8026893615723,18.8799991607666,14.867880397412062 113603,2021-03-22,HD,286.5,290.3299865722656,284.20001220703125,272.1051940917969,5564700.0,0.0,4.287647854335603,275.34797844500696,227.61539588360634,59.27152051479567,118.20488747137789,30.443991010388398,254.53171030680338,254.8672342936198,18.8799991607666,14.867880397412062 113604,2021-03-22,HON,211.11000061035156,212.67999267578125,209.52999877929688,201.99131774902344,3306500.0,0.0,2.535008305652269,207.41897673796012,191.26050476838753,55.866197299338545,70.02307484381966,24.845475019694934,197.0364013671875,196.06138025919597,18.8799991607666,14.867880397412062 113605,2021-03-22,IBM,122.84894561767578,124.97132110595703,122.26577758789062,110.53926086425781,4356485.0,0.0,1.9069097234861516,112.18844617996888,99.37802644576354,58.85315447614367,133.41608591558312,28.387444443395633,104.63508377075195,104.4058614095052,18.8799991607666,14.867880397412062 113606,2021-03-22,INTC,64.81999969482422,66.37999725341797,64.55999755859375,60.68964767456055,34380100.0,0.0,1.445908278016283,61.37468178846442,53.94121710679925,59.866518546945116,163.36760942666507,38.06469585924647,57.20807075500488,53.483764012654625,18.8799991607666,14.867880397412062 113607,2021-03-22,JNJ,158.30999755859375,160.64999389648438,158.0,150.1701202392578,7544100.0,0.0,-0.10876392289475234,153.28659523776875,144.671546852075,52.6050868719248,-38.8076792061289,22.552299177934923,150.55268402099608,149.8892812093099,18.8799991607666,14.867880397412062 113608,2021-03-22,JPM,152.8000030517578,153.97000122070312,150.61000061035156,139.6315155029297,19944800.0,0.0,3.0727870529825907,146.0418795895777,136.53042418239497,58.66467608561353,33.962004625069056,14.097673141622463,138.3597834269206,130.33169492085776,18.8799991607666,14.867880397412062 113609,2021-03-22,KO,50.31999969482422,51.08000183105469,50.31999969482422,47.313148498535156,17911400.0,0.0,0.31406012733911837,48.037650924537004,45.35993475356358,52.95210481378889,56.67293014843124,1.369573757087413,46.53172645568848,46.45712483723958,18.8799991607666,14.867880397412062 113610,2021-03-22,MCD,223.38999938964844,226.91000366210938,222.64999389648438,213.0112762451172,4220700.0,0.0,3.283754505614098,214.40526838549394,189.00377855054123,60.888165885464176,203.16289385571795,44.286692863484184,201.51624552408853,200.20171356201172,18.8799991607666,14.867880397412062 113611,2021-03-22,MMM,188.25999450683594,189.75999450683594,187.00999450683594,170.13262939453125,2605300.0,0.0,3.214609262875314,173.32085420393946,154.46216428971286,60.69221774044698,129.00321684132982,31.73482215084605,162.52570699055988,158.18596674601238,18.8799991607666,14.867880397412062 113612,2021-03-22,MRK,72.3282470703125,74.42748260498047,72.08015441894531,68.34571838378906,11352879.0,0.0,0.4540616799496888,69.16962102715314,61.92852388556659,53.317148203234424,156.49503468392462,0.1073599945087628,65.52678031921387,67.97713464101156,18.8799991607666,14.867880397412062 113613,2021-03-22,MSFT,230.27000427246094,236.89999389648438,230.13999938964844,230.81484985351562,30127000.0,0.0,0.09100232933653274,234.58723080300658,221.09381930685672,53.363430286734854,-26.83391602004548,1.2880529247769716,230.86797943115235,225.39101994832356,18.8799991607666,14.867880397412062 113614,2021-03-22,NKE,137.6300048828125,138.80999755859375,136.02999877929688,134.77130126953125,7537300.0,0.0,0.6154413828606664,142.187218524485,126.69973521086654,50.07301082403971,-31.879628627929968,6.451803477114422,135.76180216471354,136.25055999755858,18.8799991607666,14.867880397412062 113615,2021-03-22,PG,128.00999450683594,130.88999938964844,128.00999450683594,121.5710678100586,8077600.0,0.0,0.10272281834420482,122.39416472074493,114.19781831148163,50.61553804240551,113.48190609376265,5.13117362932933,118.75950342814127,121.86254641215007,18.8799991607666,14.867880397412062 113616,2021-03-22,TRV,149.14999389648438,149.52000427246094,146.75999450683594,139.65261840820312,1381800.0,0.0,1.9871708790591072,151.64597388084087,136.00093468849508,51.94203674154478,-45.14488840567222,0.35259037026197093,141.9604914347331,137.1917039235433,18.8799991607666,14.867880397412062 113617,2021-03-22,UNH,365.0,368.5799865722656,360.1099853515625,354.35577392578125,3505200.0,0.0,7.386281807744751,358.63200355805094,308.4569124575741,62.72159151439946,141.41992461232368,52.56497158965784,327.62123311360676,330.4827056884766,18.8799991607666,14.867880397412062 113618,2021-03-22,V,206.5500030517578,212.2899932861328,206.22999572753906,204.31163024902344,11371600.0,0.0,1.5537411767640776,225.0143567817985,202.5371843558968,47.735734530958524,-66.2408241766095,20.076264717102323,210.533278910319,206.79661509195964,18.8799991607666,14.867880397412062 113619,2021-03-22,VZ,55.869998931884766,56.66999816894531,55.77000045776367,48.3266487121582,20656600.0,0.0,0.030086947306138256,49.01514145966142,46.617641285699904,50.45863182566506,48.3855156690571,1.2016083125334414,47.67135747273763,48.16616223653158,18.8799991607666,14.867880397412062 113620,2021-03-22,WBA,52.58000183105469,53.13999938964844,52.0099983215332,47.1376838684082,3322700.0,0.0,1.3117691398434985,49.579559353432714,39.63323628560538,62.028556923042,99.67717254648483,29.21969971297696,44.35456899007161,42.42464733123779,18.8799991607666,14.867880397412062 113621,2021-03-22,WMT,131.0,132.4499969482422,130.99000549316406,127.35298156738281,8218000.0,0.0,-1.7439650891637797,130.1765883679733,121.45218055292514,43.84671908831776,-41.313977434020345,25.47307157407794,129.54656829833985,134.1094233194987,18.8799991607666,14.867880397412062 113622,2021-03-23,AAPL,123.33000183105469,124.23999786376953,122.13999938964844,120.75220489501953,95467100.0,1.0,-1.7636944304424844,125.6146764674243,115.34871846055422,47.206366461320314,-38.407817918635665,15.222664778278642,123.59280217488607,127.59212989807129,20.299999237060547,21.93507913790188 113623,2021-03-23,AMGN,249.99000549316406,250.0,244.89999389648438,226.11053466796875,2604700.0,1.0,3.188410476937179,230.96058133455335,199.28705965665756,57.43949577494935,168.10641648473347,51.889276604225365,215.40428721110027,217.32447001139323,20.299999237060547,21.93507913790188 113624,2021-03-23,AXP,138.94000244140625,139.5,135.1300048828125,131.3131561279297,4905400.0,1.0,2.389551702841061,146.18689432267306,129.35934133406525,53.2500673389346,-19.025459158843056,4.676937301391494,133.8304110209147,125.42932637532552,20.299999237060547,21.93507913790188 113625,2021-03-23,BA,249.25999450683594,251.3000030517578,239.42999267578125,241.25,21358200.0,1.0,10.28751087987223,275.33913759817034,203.83886227975933,55.31150276608678,52.760193064049545,17.132964019677523,230.8036661783854,219.16549962361654,20.299999237060547,21.93507913790188 113626,2021-03-23,CAT,222.05999755859375,225.24000549316406,216.64999389648438,205.77285766601562,4017600.0,1.0,5.478151475698269,220.46740675817284,198.41922043909278,56.86556108818328,31.124585871377164,7.6358780220984235,203.86992492675782,190.76227874755858,20.299999237060547,21.93507913790188 113627,2021-03-23,CRM,214.75999450683594,217.42999267578125,214.3300018310547,215.0,4578000.0,1.0,-4.145526346451874,230.78359367760575,198.4934052237614,45.15627856097983,-41.981781117836874,12.854686384255881,223.80699920654297,224.01916580200196,20.299999237060547,21.93507913790188 113628,2021-03-23,CSCO,50.02000045776367,50.68000030517578,49.900001525878906,46.076377868652344,28328200.0,1.0,0.949796009998181,47.37444541617569,40.28307449654403,62.77846909797088,134.17653694953017,31.626578009194432,43.54084014892578,42.63229433695475,20.299999237060547,21.93507913790188 113629,2021-03-23,CVX,101.44999694824219,104.30000305175781,100.69000244140625,92.21563720703125,14781700.0,1.0,2.0321972066371785,102.71589374404938,88.87231426376313,55.80795115652074,3.41937847693115,3.8415023114014515,92.22255910237631,85.9671080271403,20.299999237060547,21.93507913790188 113630,2021-03-23,DIS,191.58999633789062,192.33999633789062,187.97000122070312,188.72999572753906,10701200.0,1.0,1.8132074358889554,200.63428279709697,186.70271518874287,53.77492039973852,-40.54572278811276,3.580164528919718,191.93599955240884,183.81899922688802,20.299999237060547,21.93507913790188 113631,2021-03-23,GS,337.6199951171875,341.8900146484375,331.3299865722656,311.654296875,2457500.0,1.0,8.726439151172087,331.5056142904383,299.72422884921014,60.22679191762289,41.884520649061486,6.7209317623631595,307.0882853190104,285.9976178487142,20.299999237060547,21.93507913790188 113632,2021-03-23,HD,289.6099853515625,293.42999267578125,288.94000244140625,273.0846252441406,4801200.0,1.0,4.938592401024266,278.35801566672217,226.9036008493911,59.70434107926906,131.3312176523185,35.091397180818255,254.89879608154297,255.21018727620444,20.299999237060547,21.93507913790188 113633,2021-03-23,HON,210.4199981689453,212.35000610351562,207.8699951171875,198.62051391601562,1913800.0,1.0,2.1184583114865347,207.29867653220626,191.80487876564533,52.73443081673289,36.77893665510567,17.83979010385598,197.21504720052084,196.05384852091473,20.299999237060547,21.93507913790188 113634,2021-03-23,IBM,124.7036361694336,125.77437591552734,124.09178161621094,110.46305084228516,4556794.0,1.0,1.9649883874462688,112.69434018453697,99.69768328348061,58.72297214020099,136.19818585282857,32.54643888752523,104.87442372639974,104.52149264017741,20.299999237060547,21.93507913790188 113635,2021-03-23,INTC,66.0,66.05000305175781,63.16999816894531,58.701499938964844,35160000.0,1.0,1.3350644094114656,61.47114641300775,54.06298749812506,56.39747725074349,100.55332906709147,24.448875541293802,57.34123102823893,53.74871247609456,20.299999237060547,21.93507913790188 113636,2021-03-23,JNJ,160.2100067138672,161.1999969482422,158.8800048828125,150.02980041503906,7178300.0,1.0,-0.06829770386249834,153.27787560499272,144.67184515916742,52.387884492402506,-24.935108272134425,18.58598894837274,150.44203033447266,150.0351099650065,20.299999237060547,21.93507913790188 113637,2021-03-23,JPM,150.3300018310547,152.1199951171875,148.9600067138672,138.2349395751953,17076300.0,1.0,2.5451923455755434,146.10465640929675,136.36128749939468,57.067016020054226,4.683011508175364,7.78919260914744,138.6471186319987,130.72145042419433,20.299999237060547,21.93507913790188 113638,2021-03-23,KO,50.9900016784668,51.650001525878906,50.83000183105469,47.67496109008789,16936700.0,1.0,0.3425207503469849,48.161222057501064,45.3539226721132,54.28769491867525,120.01871400935744,11.500068297997352,46.58992729187012,46.43776919047038,20.299999237060547,21.93507913790188 113639,2021-03-23,MCD,223.9600067138672,226.39999389648438,223.75,212.34877014160156,2794000.0,1.0,3.5093071534905675,215.852262968657,188.91416769540552,60.14639378112968,175.51019446955985,44.286692863484184,201.96055450439454,200.41697006225587,20.299999237060547,21.93507913790188 113640,2021-03-23,MMM,188.77000427246094,191.7100067138672,187.89999389648438,169.10899353027344,2768700.0,1.0,3.128315405267955,173.74041345988508,155.13450109089615,59.436557441547315,124.75589034534558,37.31382125923055,162.7965067545573,158.42185643513997,20.299999237060547,21.93507913790188 113641,2021-03-23,MRK,73.55915832519531,73.77862548828125,72.5477066040039,67.25233459472656,11651245.0,1.0,0.44769185736039674,69.34720669884182,61.96072901587986,49.85676091263173,115.22293518545835,0.10735999450877545,65.58214276631674,67.93605429331461,20.299999237060547,21.93507913790188 113642,2021-03-23,MSFT,237.49000549316406,241.0500030517578,237.07000732421875,232.36996459960938,31638400.0,1.0,0.36711025234143335,235.09611038442083,221.00648971323542,54.241229778827076,40.7805257694158,12.693337104580074,230.72671813964843,225.66924591064452,20.299999237060547,21.93507913790188 113643,2021-03-23,NKE,138.49000549316406,140.63999938964844,136.5500030517578,133.65037536621094,5582600.0,1.0,0.34862647529041624,142.20042403917796,126.80994583386895,48.98872330290877,-21.071416905016363,0.20675357566437114,135.5668930053711,136.17985610961915,20.299999237060547,21.93507913790188 113644,2021-03-23,PG,130.41000366210938,133.2899932861328,129.99000549316406,123.8310317993164,9503800.0,1.0,0.4381468915332789,123.3161035869918,113.75028435246134,54.39403933639564,205.55883289894277,19.930582365440394,118.86627604166667,121.81705856323242,20.299999237060547,21.93507913790188 113645,2021-03-23,TRV,147.64999389648438,149.41000366210938,146.7899932861328,139.09434509277344,1616400.0,1.0,1.3960021764335409,151.7262386119951,135.77731210821975,51.38606704340073,-51.8196274879816,0.35259037026196494,142.0108891805013,137.34629809061687,20.299999237060547,21.93507913790188 113646,2021-03-23,UNH,368.8500061035156,371.5400085449219,367.2200012207031,355.9399108886719,3100100.0,1.0,7.922560923563367,361.22426484115346,309.74342314712777,63.32499658723678,146.8907379147578,55.55377437803688,329.080029296875,330.99955393473306,20.299999237060547,21.93507913790188 113647,2021-03-23,V,209.0500030517578,209.9600067138672,207.5,204.458984375,8820700.0,1.0,0.7499989039453112,225.3379910921373,201.8245760465346,47.82964227564815,-70.45396809625977,20.076264717102323,210.5850346883138,206.84848251342774,20.299999237060547,21.93507913790188 113648,2021-03-23,VZ,56.41999816894531,57.41999816894531,56.380001068115234,48.599918365478516,20084100.0,1.0,0.08608833513957848,48.99485274018162,46.62768258391505,51.62554909874812,97.9796972258933,12.361853993956922,47.724304072062175,48.14587319691976,20.299999237060547,21.93507913790188 113649,2021-03-23,WBA,52.619998931884766,52.81999969482422,51.790000915527344,46.17912673950195,3521200.0,1.0,1.2133327349708196,49.72466855560838,39.80941881621779,59.028994850163734,74.47254814319105,26.636582662532955,44.43064626057943,42.61009298960368,20.299999237060547,21.93507913790188 113650,2021-03-23,WMT,131.7100067138672,134.3000030517578,131.6300048828125,128.8634796142578,9718300.0,1.0,-1.4425787067536504,129.96829281498282,121.56746463130625,45.99475843894062,-20.482103214311007,11.42631232648514,129.2102513631185,133.97016728719075,20.299999237060547,21.93507913790188 113651,2021-03-24,AAPL,122.81999969482422,122.9000015258789,120.06999969482422,118.33793640136719,88530500.0,2.0,-1.8287526682975823,125.23125033729197,115.2138187850225,45.38410262422855,-65.73925801944665,21.560569000681202,123.06987838745117,127.4002524058024,21.200000762939453,20.33433340127678 113652,2021-03-24,AMGN,245.0,247.38999938964844,243.82000732421875,226.50732421875,2237500.0,2.0,3.366814505745481,232.39595051453946,199.2801069195426,57.70154011790324,140.1943501816282,46.44474513105627,215.72929941813152,217.69642079671223,21.200000762939453,20.33433340127678 113653,2021-03-24,AXP,137.97000122070312,140.0399932861328,137.61000061035156,133.5711669921875,2638900.0,2.0,1.9489883612955055,146.23779598195222,129.16658786814543,54.97723823244363,-3.777096427763922,2.6903990826159516,134.20803654988606,125.77478675842285,21.200000762939453,20.33433340127678 113654,2021-03-24,BA,243.75,248.8000030517578,239.05999755859375,239.24000549316406,24055100.0,2.0,8.830299721459596,275.5093045876516,204.65869620580543,54.628435159936124,42.16402093258823,16.57876634209355,231.6076665242513,219.5336664835612,21.200000762939453,20.33433340127678 113655,2021-03-24,CAT,220.50999450683594,227.11000061035156,220.50999450683594,208.58248901367188,4258000.0,2.0,4.878569889977655,220.41446351673832,198.3552493128515,58.1792591097492,50.59202686260362,11.407477576270706,204.62261861165365,191.43200759887696,21.200000762939453,20.33433340127678 113656,2021-03-24,CRM,215.1300048828125,215.27999877929688,209.41000366210938,209.52999877929688,4617700.0,2.0,-4.213039097807155,223.84344337748885,202.3395552797377,42.61173665148537,-59.44456677181509,22.11718593458577,222.90133260091145,223.74833246866862,21.200000762939453,20.33433340127678 113657,2021-03-24,CSCO,49.939998626708984,50.45000076293945,49.619998931884766,45.74469757080078,26444700.0,2.0,0.9385881806998881,47.559836535796094,40.45792889083965,61.236820400647005,115.65520994616428,26.504983698708045,43.576158396402995,42.716264216105145,21.200000762939453,20.33433340127678 113658,2021-03-24,CVX,102.98999786376953,105.76000213623047,102.91000366210938,94.68448638916016,11026800.0,2.0,1.8439673146927191,102.71075588235608,89.00315784445057,58.54631129278504,25.535991666204623,3.357738564399957,92.6749661763509,86.27698618570963,21.200000762939453,20.33433340127678 113659,2021-03-24,DIS,190.05999755859375,190.5,184.63999938964844,184.72000122070312,13549100.0,2.0,1.0310556663846455,200.8104822371326,185.24751642009397,51.24824180852843,-92.85080743843622,5.305820946592147,191.81966603597004,184.0021659851074,21.200000762939453,20.33433340127678 113660,2021-03-24,GS,333.4200134277344,336.94000244140625,328.44000244140625,308.7235412597656,3332200.0,2.0,7.337009823199196,331.52955309437743,299.63487561656007,58.778169810708555,18.465352291961064,2.1641816698558802,308.0077880859375,287.1482233683268,21.200000762939453,20.33433340127678 113661,2021-03-24,HD,289.260009765625,296.7799987792969,288.989990234375,275.69317626953125,4842000.0,2.0,5.600400974945103,281.5357167203005,226.96536970548073,60.85060192811636,135.0101075543819,39.74228018168573,255.45453236897785,255.579301961263,21.200000762939453,20.33433340127678 113662,2021-03-24,HON,209.9600067138672,215.0500030517578,209.88999938964844,202.07704162597656,2562100.0,2.0,2.0436939076044496,207.47959062170034,191.82583235193246,55.38737353933204,77.28933115618598,25.14321991785823,197.56705576578776,196.1111935933431,21.200000762939453,20.33433340127678 113663,2021-03-24,IBM,125.19120788574219,126.3001937866211,124.82791900634766,110.5985336303711,4189230.0,2.0,1.9989063279182346,113.22960651387892,99.7898362351445,58.89020550024244,131.45620636313845,35.181274393244955,105.11489181518554,104.62838033040364,21.200000762939453,20.33433340127678 113664,2021-03-24,INTC,66.58000183105469,67.44000244140625,61.9900016784668,57.36989212036133,74584700.0,2.0,1.1267813882579887,61.408222971375075,54.01956747967473,54.22056730102154,78.76391479681782,31.65394720371721,57.44171765645345,53.98380794525146,21.200000762939453,20.33433340127678 113665,2021-03-24,JNJ,160.10000610351562,162.47999572753906,159.82000732421875,151.4893798828125,6370100.0,2.0,0.08061860994652648,153.15645930042908,144.72963689097716,54.413267988725615,12.574581742817198,9.749571922082,150.33818766276042,150.19705098470052,21.200000762939453,20.33433340127678 113666,2021-03-24,JPM,150.0,153.17999267578125,149.86000061035156,139.30783081054688,13079800.0,2.0,2.188416393070156,146.04997858404892,136.17179570794326,57.976539504706075,16.877882630848923,11.162310032063012,138.98748118082682,131.1375052134196,21.200000762939453,20.33433340127678 113667,2021-03-24,KO,51.16999816894531,51.88999938964844,51.150001525878906,47.795555114746094,14997400.0,2.0,0.37053562503702153,48.291449562511154,45.337672980823804,54.73079439501435,140.86016258118485,15.410568321518268,46.658894856770836,46.41490313212077,21.200000762939453,20.33433340127678 113668,2021-03-24,MCD,225.32000732421875,227.02000427246094,224.0399932861328,212.04592895507812,2442500.0,2.0,3.621871815397725,217.0629325396039,188.84717335639218,59.80188461006546,156.09647275644002,45.785625926388406,202.2568094889323,200.63705622355144,21.200000762939453,20.33433340127678 113669,2021-03-24,MMM,188.42999267578125,192.74000549316406,188.0800018310547,171.22811889648438,2829200.0,2.0,3.1941029773215632,174.4935108824141,155.55411332412888,61.15755452379315,127.83893098803817,40.07885384441019,163.13260040283203,158.68519770304363,21.200000762939453,20.33433340127678 113670,2021-03-24,MRK,72.58587646484375,73.16793823242188,72.4332046508789,67.22589111328125,9135416.0,2.0,0.43548990259695586,69.50709873443942,62.00536197417874,49.77593576847732,89.27984314068914,1.5331991950257255,65.63662376403809,67.88899733225504,21.200000762939453,20.33433340127678 113671,2021-03-24,MSFT,237.85000610351562,238.0,235.32000732421875,230.2964630126953,25620100.0,2.0,0.4138429970234654,235.18774330229175,221.00386131196606,52.868666819542305,8.655701181770159,7.11457733075388,230.47405497233072,225.88477783203126,21.200000762939453,20.33433340127678 113672,2021-03-24,NKE,136.4499969482422,137.9199981689453,132.8800048828125,129.79061889648438,8157600.0,2.0,-0.17229029575037202,142.30115997037427,126.4933407620476,45.48061241004581,-83.67480874655975,11.641478714625315,135.2958531697591,136.04741592407225,21.200000762939453,20.33433340127678 113673,2021-03-24,PG,130.94000244140625,133.13999938964844,130.6199951171875,123.79368591308594,8318000.0,2.0,0.6929712440871612,124.08956290205951,113.43442162552837,54.32298715765315,196.0682631052658,19.930582365440387,118.98736775716146,121.74959767659506,21.200000762939453,20.33433340127678 113674,2021-03-24,TRV,147.69000244140625,151.07000732421875,147.4600067138672,141.25172424316406,1995900.0,2.0,1.0890255789497019,151.72998261602086,135.69255461542443,53.38086635502577,-24.75913022367731,5.838189507782613,142.10308583577475,137.52837867736815,21.200000762939453,20.33433340127678 113675,2021-03-24,UNH,366.04998779296875,373.79998779296875,365.510009765625,357.9683532714844,3407800.0,2.0,8.41425009699526,363.88087039558707,310.90856441886604,64.09483872952993,137.6515733331545,57.727616705932014,330.4367207845052,331.4988749186198,21.200000762939453,20.33433340127678 113676,2021-03-24,V,208.75,211.13999938964844,207.92999267578125,204.3804168701172,10101600.0,2.0,0.10547180771266085,225.43000708950436,200.61670616733156,47.782287104545155,-66.85820814538667,16.183413041481558,210.64626820882162,206.84346567789714,21.200000762939453,20.33433340127678 113677,2021-03-24,VZ,56.7400016784668,57.43000030517578,56.630001068115234,48.685306549072266,14819800.0,2.0,0.135794595693028,48.974623335566136,46.63851715210477,51.99107961361487,102.8650082667424,12.52897942563138,47.78152033487956,48.12869726816813,21.200000762939453,20.33433340127678 113678,2021-03-24,WBA,52.65999984741211,53.33000183105469,51.75,45.957244873046875,6175400.0,2.0,1.1046830639149334,49.837939085933456,39.92779768469643,58.35328761201478,71.71855251479575,30.099284602308728,44.497276051839194,42.795503807067874,21.200000762939453,20.33433340127678 113679,2021-03-24,WMT,134.42999267578125,134.42999267578125,133.0500030517578,128.06495666503906,7849100.0,2.0,-1.2537099676890193,130.035141450034,121.54428283585467,45.052273753301264,-12.693031277013784,10.497183276069986,128.82176767985027,133.81313145955403,21.200000762939453,20.33433340127678 113680,2021-03-25,AAPL,119.54000091552734,121.66000366210938,119.0,118.83063507080078,98844700.0,3.0,-1.8195801383626105,125.23113568399785,115.17451693441035,45.825595710572024,-74.35375555295192,24.672269997593954,122.58374277750652,127.13918329874674,19.809999465942383,18.13442391817538 113681,2021-03-25,AMGN,247.0399932861328,247.5399932861328,244.97999572753906,227.22706604003906,2707600.0,3.0,3.5256367874987404,233.7613230590474,199.6430440063823,58.18464736921323,137.0789640527597,46.72824270681127,216.02304026285807,218.06937611897786,19.809999465942383,18.13442391817538 113682,2021-03-25,AXP,137.9499969482422,142.52999877929688,136.75999450683594,137.29595947265625,2766400.0,3.0,1.8787414014177273,146.1036923008233,129.80247682759466,57.647377651192116,13.910590229489797,6.094052574100167,134.65996526082355,126.16613985697428,19.809999465942383,18.13442391817538 113683,2021-03-25,BA,234.33999633789062,247.5800018310547,231.6999969482422,247.19000244140625,27553600.0,3.0,8.222167661919627,275.3558946475282,207.88610669524525,56.81075878434879,37.656182198797524,5.922181686925591,232.78333333333333,220.0519999186198,19.809999465942383,18.13442391817538 113684,2021-03-25,CAT,219.22999572753906,224.97000122070312,216.0399932861328,211.42987060546875,2901800.0,3.0,4.5803575507675305,220.56578663187534,198.43303538960905,59.47325445006101,36.72920960180016,0.8814511606084591,205.4563954671224,192.16779301961262,19.809999465942383,18.13442391817538 113685,2021-03-25,CRM,206.1699981689453,208.1699981689453,204.3699951171875,205.44000244140625,7977200.0,3.0,-4.544189376133119,219.08178464162955,204.53721407663215,40.83201913962503,-82.84392882320107,30.236887022763938,221.8586659749349,223.42833251953124,19.809999465942383,18.13442391817538 113686,2021-03-25,CSCO,50.58000183105469,51.400001525878906,50.290000915527344,46.537052154541016,34537700.0,3.0,0.982318729317825,47.82078001261377,40.65673578023291,63.454658696764085,136.9986285230433,35.593938087547286,43.676584752400714,42.80765183766683,19.809999465942383,18.13442391817538 113687,2021-03-25,CVX,102.8499984741211,105.26000213623047,102.06999969482422,95.01907348632812,11138200.0,3.0,1.7021705887018612,102.67093046064667,89.28896257524201,58.903329977600094,16.588923007802798,0.8691147462061591,93.09215596516927,86.59883143107096,19.809999465942383,18.13442391817538 113688,2021-03-25,DIS,181.85000610351562,187.7100067138672,181.00999450683594,186.91000366210938,9609200.0,3.0,0.5812098233081713,201.033774916338,184.61722453434558,52.50892596229281,-111.79838284635204,13.911777985582201,191.72899932861327,184.1363327026367,19.809999465942383,18.13442391817538 113689,2021-03-25,GS,327.3500061035156,331.3900146484375,321.9200134277344,310.50836181640625,2804700.0,3.0,6.307191792146739,331.3590591811119,300.1879195786537,59.39348733206262,-6.995602588979879,7.3737615417080935,308.8676401774089,288.2750849405924,19.809999465942383,18.13442391817538 113690,2021-03-25,HD,293.0299987792969,297.8800048828125,292.4599914550781,279.86505126953125,5373500.0,3.0,6.3878888778751275,284.85138932865306,227.7480842431243,62.61027766241427,142.2510365716396,41.22061027878839,256.08943328857424,256.04399693806965,19.809999465942383,18.13442391817538 113691,2021-03-25,HON,212.2100067138672,214.0500030517578,208.25,203.65771484375,2217500.0,3.0,2.087921438657588,207.78581884041458,192.38516046866746,56.54131783077806,66.44412432006456,18.314379565952603,197.967328898112,196.18840535481772,19.809999465942383,18.13442391817538 113692,2021-03-25,IBM,124.59847259521484,127.38050079345703,124.06309509277344,112.67298889160156,5809484.0,3.0,2.168184264193357,114.07475143353473,99.84221405108441,61.369284967875195,133.28092313918,40.30256958091883,105.42055740356446,104.76803194681803,19.809999465942383,18.13442391817538 113693,2021-03-25,INTC,61.65999984741211,62.439998626708984,60.97999954223633,57.351402282714844,35401400.0,3.0,0.9492808987299597,61.38370210920648,54.19389302934333,54.19052147591187,-24.41634316962675,22.57431559794609,57.53912175496419,54.21859525044759,19.809999465942383,18.13442391817538 113694,2021-03-25,JNJ,162.44000244140625,162.4499969482422,160.63999938964844,151.5455322265625,6269800.0,3.0,0.20085159422774268,153.00757103126864,144.80461158591885,54.49031521617311,27.26902202699181,9.749571922081996,150.21947784423827,150.34877014160156,19.809999465942383,18.13442391817538 113695,2021-03-25,JPM,150.0,152.97000122070312,149.3300018310547,141.09286499023438,15608300.0,3.0,2.026347744978949,146.076292551115,136.27219377701,59.45488346621164,18.399587431321873,9.030582627840863,139.38487803141277,131.5707607269287,19.809999465942383,18.13442391817538 113696,2021-03-25,KO,51.70000076293945,52.060001373291016,51.16999816894531,48.25941848754883,17091900.0,3.0,0.4252653187067992,48.495581211279394,45.34358810024404,56.41200662417583,156.80973497814222,18.149132680805057,46.74639129638672,46.38872756958008,19.809999465942383,18.13442391817538 113697,2021-03-25,MCD,225.14999389648438,225.32000732421875,222.44000244140625,212.1878662109375,3249600.0,3.0,3.6801112396910014,218.15752755646312,189.1286754464666,59.913210759872264,125.66297253729455,35.71333936469351,202.60733540852866,200.81827646891276,19.809999465942383,18.13442391817538 113698,2021-03-25,MMM,191.63999938964844,193.36000061035156,190.1699981689453,173.3921661376953,2221000.0,3.0,3.381876462106078,175.5870302788154,155.74823888622365,62.82381720279616,136.39293373306333,41.732601866415344,163.53667399088542,158.9817866007487,19.809999465942383,18.13442391817538 113699,2021-03-25,MRK,72.91984558105469,73.10114288330078,71.86068725585938,67.07597351074219,10700918.0,3.0,0.40900787968691077,69.63563685314426,62.06198697192897,49.3071337866782,66.83508736364408,8.51289406152593,65.69047838846842,67.83492577870688,19.809999465942383,18.13442391817538 113700,2021-03-25,MSFT,235.3000030517578,236.94000244140625,231.57000732421875,227.244873046875,34061900.0,3.0,0.2023091330818545,235.09691943683907,221.42233868083673,50.90743458800959,-32.2524502779263,3.7946853814272457,230.15057271321615,226.01350682576498,19.809999465942383,18.13442391817538 113701,2021-03-25,NKE,127.05000305175781,129.38999938964844,125.44000244140625,125.38496398925781,18475800.0,3.0,-0.9299008036009866,142.89242330086597,125.25634226309886,41.9347259150774,-198.095890648247,29.663656893811673,134.85623372395833,135.82809295654297,19.809999465942383,18.13442391817538 113702,2021-03-25,PG,133.08999633789062,133.6199951171875,132.0500030517578,124.65284729003906,7517300.0,3.0,0.9532599350576874,125.01606686487763,113.1522856436673,55.70014471131249,211.46368350425954,22.686895630745894,119.15110677083334,121.68160400390624,19.809999465942383,18.13442391817538 113703,2021-03-25,TRV,149.8800048828125,153.13999938964844,147.9199981689453,144.56350708007812,1402100.0,3.0,1.100294105473182,151.72273282010627,136.22852297823357,56.23283963878912,11.209421458547597,12.99294161884747,142.3442586263021,137.7546772003174,19.809999465942383,18.13442391817538 113704,2021-03-25,UNH,370.6000061035156,372.1099853515625,363.3900146484375,358.441650390625,3021500.0,3.0,8.74134366292617,365.6566360279902,313.32334749251766,64.27584263838035,120.42750120280398,50.353648984759744,331.6882364908854,331.9233103434245,19.809999465942383,18.13442391817538 113705,2021-03-25,V,207.6699981689453,208.82000732421875,205.77999877929688,204.28216552734375,8390800.0,3.0,-0.40853923585569873,225.6892155457585,199.78974563588213,47.72116474621797,-85.90208113114528,21.1615881125977,210.70684254964192,206.772572072347,19.809999465942383,18.13442391817538 113706,2021-03-25,VZ,57.04999923706055,57.540000915527344,56.70000076293945,49.00128173828125,18047400.0,3.0,0.19839672836334188,49.11597102352258,46.572319763220584,53.34073818646067,112.60054733883807,14.44698862939259,47.8504077911377,48.11481596628825,19.809999465942383,18.13442391817538 113707,2021-03-25,WBA,50.939998626708984,51.880001068115234,50.290000915527344,45.89511489868164,5835500.0,3.0,1.0020134597033916,49.91337451786842,40.15767879634056,58.160435918601024,36.6949372108354,13.679680360109458,44.51465288798014,42.97929306030274,19.809999465942383,18.13442391817538 113708,2021-03-25,WMT,133.25999450683594,134.52999877929688,132.8699951171875,128.9308319091797,9375300.0,3.0,-1.0223759222489548,130.38181255974658,121.4485867627632,46.286905141888866,-3.5513951680183076,11.588482343618574,128.51643778483074,133.64306106567383,19.809999465942383,18.13442391817538 113709,2021-03-26,AAPL,120.3499984741211,121.4800033569336,118.91999816894531,119.44158935546875,94071200.0,4.0,-1.7429206333589775,125.2301885886727,115.1705354408683,46.38158875292252,-70.4231543809889,24.910350303490752,122.1265126546224,126.91814320882162,18.860000610351562,23.25037685098018 113710,2021-03-26,AMGN,245.97000122070312,253.27999877929688,245.5399932861328,233.32644653320312,2638900.0,4.0,4.096452269381189,236.00641622520902,199.97611246131441,61.99043177671184,162.5234136813388,56.210642265227264,216.57115376790364,218.49483235677084,18.860000610351562,23.25037685098018 113711,2021-03-26,AXP,143.74000549316406,143.97999572753906,141.0500030517578,138.6951446533203,2687500.0,4.0,1.9139103629178464,145.7251128715436,130.99838871537045,58.60145429241722,40.952866860097906,10.841685614715171,135.15596033732098,126.58433850606282,18.860000610351562,23.25037685098018 113712,2021-03-26,BA,249.6199951171875,250.89999389648438,240.3000030517578,244.8699951171875,17157100.0,4.0,7.4669391944002825,273.99358489364903,212.53441651015956,55.997645948069376,46.41673372569095,9.893875727544634,233.92366638183594,220.52899983723958,18.860000610351562,23.25037685098018 113713,2021-03-26,CAT,226.35000610351562,229.83999633789062,225.2100067138672,216.37974548339844,3040100.0,4.0,4.689379411440342,221.24166633952254,199.04129264485246,61.60943193464292,93.32164289387782,10.70690400072402,206.43536885579428,193.01296106974283,18.860000610351562,23.25037685098018 113714,2021-03-26,CRM,205.63999938964844,209.41000366210938,204.77000427246094,209.08999633789062,7333200.0,4.0,-4.46068436169881,218.45565043232668,204.4223479197241,43.02871694282846,-71.37814105631507,26.761199077525937,220.78699900309246,223.20549901326498,18.860000610351562,23.25037685098018 113715,2021-03-26,CSCO,50.599998474121094,52.63999938964844,50.560001373291016,48.43501281738281,31997000.0,4.0,1.1567903091247516,48.36706346644217,40.81988645421213,67.99253499947343,163.46703307004327,45.07183169119796,43.82983474731445,42.934937159220375,18.860000610351562,23.25037685098018 113716,2021-03-26,CVX,106.54000091552734,107.54000091552734,105.36000061035156,97.19854736328125,9820200.0,4.0,1.7455394962585586,102.49272461300035,90.14361648197035,61.157568701836574,50.79678207092478,9.830118379220163,93.59685719807943,86.96131134033203,18.860000610351562,23.25037685098018 113717,2021-03-26,DIS,188.8300018310547,188.97999572753906,182.57000732421875,185.9199981689453,10196100.0,4.0,0.14316822801509943,201.2889899644131,184.05000997455173,51.88152524822488,-95.36034195528734,10.167351987827358,191.5626658121745,184.27999928792318,18.860000610351562,23.25037685098018 113718,2021-03-26,GS,334.510009765625,335.45001220703125,322.69000244140625,307.5399475097656,3082600.0,4.0,5.191680891024362,330.22916556712016,302.17827767018457,57.90634886283995,-9.47718880792974,1.0915367187849871,309.68967793782554,289.377113087972,18.860000610351562,23.25037685098018 113719,2021-03-26,HD,297.3399963378906,304.0,296.0299987792969,286.1087951660156,5865900.0,4.0,7.430146561339029,289.1294090999613,227.9036444889059,65.04292782447718,159.38919793900362,48.70495551708071,256.98331044514975,256.6604838053385,18.860000610351562,23.25037685098018 113720,2021-03-26,HON,215.1199951171875,218.69000244140625,214.13999938964844,208.08543395996094,2540000.0,4.0,2.451987024238491,208.5187583855359,193.1928886481555,59.57154650895283,140.20601300332447,29.885728581509984,198.51456146240236,196.3522102355957,18.860000610351562,23.25037685098018 113721,2021-03-26,IBM,127.42829895019531,130.47801208496094,127.26577758789062,115.47564697265625,5823710.0,4.0,2.4996746393740352,115.13836760726295,100.25612473282493,64.37207505192936,171.50487147506908,51.940763495677736,105.85718256632487,104.96859893798828,18.860000610351562,23.25037685098018 113722,2021-03-26,INTC,61.79999923706055,64.97000122070312,61.77000045776367,59.98686981201172,34705800.0,4.0,1.0096322736735033,61.61956131465831,54.336246561928604,57.650815172932795,72.99704083478436,34.643677751512996,57.668891270955406,54.46176675160726,18.860000610351562,23.25037685098018 113723,2021-03-26,JNJ,162.08999633789062,165.10000610351562,161.3800048828125,154.3150177001953,7619200.0,4.0,0.5136899348605937,153.95304682043937,144.46449315758795,58.10319814077131,97.18561992873401,6.697909655016951,150.2163309733073,150.53192545572918,18.860000610351562,23.25037685098018 113724,2021-03-26,JPM,154.3000030517578,155.4499969482422,152.5500030517578,143.4420928955078,16754400.0,4.0,2.063681397807045,145.91811084839378,137.16289501098123,61.308016283877244,72.96298232103105,16.992726375932094,139.8726064046224,132.04822069803873,18.860000610351562,23.25037685098018 113725,2021-03-26,KO,52.13999938964844,53.11000061035156,51.7599983215332,49.2056770324707,17126700.0,4.0,0.5387833920463194,48.765297871889096,45.487109583555245,59.57982887139404,241.05763561211467,32.56363596945698,46.84396197001139,46.37878297170003,18.860000610351562,23.25037685098018 113726,2021-03-26,MCD,224.1999969482422,225.27999877929688,222.4199981689453,213.14376831054688,3263100.0,4.0,3.7600561271866013,219.06656712908125,190.0244652805867,60.67202136146407,115.93126790297053,35.58813945139479,202.9938008626302,201.0359654744466,18.860000610351562,23.25037685098018 113727,2021-03-26,MMM,193.00999450683594,194.9499969482422,192.2100067138672,174.99049377441406,2677600.0,4.0,3.617954457249823,176.46908005397816,156.6459086545179,64.00364271932543,145.12168811021465,45.83097762739485,164.06555989583333,159.31777903238932,18.860000610351562,23.25037685098018 113728,2021-03-26,MRK,72.66221618652344,73.9217529296875,72.3759536743164,68.23989868164062,10389767.0,4.0,0.47644752916311006,69.84461129977623,62.32938696072182,52.87201120445772,106.93497638207329,2.1178121446981812,65.78750063578288,67.78612194061279,18.860000610351562,23.25037685098018 113729,2021-03-26,MSFT,231.5500030517578,236.7100067138672,231.5500030517578,231.29409790039062,25479900.0,4.0,0.3572870441421401,235.41120592307237,221.50906080056046,53.286164649648896,-4.695328843861341,3.8505258333833323,229.90774383544922,226.2228968302409,18.860000610351562,23.25037685098018 113730,2021-03-26,NKE,131.60000610351562,133.19000244140625,129.77000427246094,129.62490844726562,10010500.0,4.0,-1.1746439421203263,142.9511638852602,125.02313421044293,46.117096072756496,-113.55887497738543,16.67104431967376,134.5229278564453,135.69337768554686,18.860000610351562,23.25037685098018 113731,2021-03-26,PG,133.22000122070312,135.61000061035156,132.47999572753906,126.49254608154297,10821200.0,4.0,1.2930830588148723,126.16141320958002,113.1201099227442,58.473505912577224,234.20775779330668,32.92057561545284,119.37274449666342,121.64829419453939,18.860000610351562,23.25037685098018 113732,2021-03-26,TRV,153.6999969482422,153.86000061035156,151.5,145.3772735595703,1123000.0,4.0,1.1614996034727483,151.4132569066134,137.38335869397253,56.90301634960391,42.29998305913252,15.38352003396617,142.59969533284504,138.00771268208823,18.860000610351562,23.25037685098018 113733,2021-03-26,UNH,371.67999267578125,377.05999755859375,370.2900085449219,363.6479187011719,2959800.0,4.0,9.313311949748424,368.2425026708601,315.12622291507734,66.21397786955401,135.0703324344886,55.541456212144794,333.12388000488284,332.4120580037435,18.860000610351562,23.25037685098018 113734,2021-03-26,V,208.25,213.6999969482422,207.6999969482422,209.74356079101562,7399900.0,4.0,-0.3709318645025803,225.6797980567499,199.9111412743048,51.303139371654474,-37.65055935424589,5.900559224406282,210.80081227620443,206.7642608642578,18.860000610351562,23.25037685098018 113735,2021-03-26,VZ,57.43000030517578,58.25,57.380001068115234,49.68446731567383,19632700.0,4.0,0.29968218630600063,49.445689663586556,46.488547244372434,56.10109144131786,171.8410107097123,25.689493948473373,47.95231602986654,48.11471519470215,18.860000610351562,23.25037685098018 113736,2021-03-26,WBA,51.900001525878906,52.810001373291016,51.15999984741211,46.17912673950195,5387500.0,4.0,0.9328115695210002,49.97335993450177,40.461587270088074,58.80426255196936,57.131627558973655,20.510774143243022,44.58516209920247,43.17147897084554,18.860000610351562,23.25037685098018 113737,2021-03-26,WMT,134.0,135.1999969482422,133.4199981689453,130.00839233398438,9551200.0,4.0,-0.7435210559254699,130.9583302025751,121.42529406500303,47.79696075805497,17.411741717129992,6.425524906151314,128.25053914388022,133.50564092000326,18.860000610351562,23.25037685098018 113796,2021-03-29,AAPL,121.6500015258789,122.58000183105469,120.7300033569336,119.61896514892578,80819200.0,0.0,-1.6488477882699897,124.13367102843998,115.63638970154048,46.5463524208688,-46.20196286921169,19.365336032220185,121.66731185913086,126.71891797383627,20.739999771118164,11.497271248479427 113797,2021-03-29,AMGN,251.52999877929688,256.6000061035156,251.4499969482422,235.2642364501953,2488100.0,0.0,4.651570691363901,238.38950273282933,200.16934431306913,63.09437121820522,173.6523521158915,60.55209971929186,217.11711527506512,218.94800542195637,20.739999771118164,11.497271248479427 113798,2021-03-29,AXP,141.97999572753906,143.07000732421875,140.30999755859375,137.38275146484375,2220600.0,0.0,1.8149611141529647,145.6098308684256,131.46684759837126,57.34793006521848,23.03877108252127,7.866579213682289,135.56607157389323,126.95998967488607,20.739999771118164,11.497271248479427 113799,2021-03-29,BA,251.3000030517578,254.7100067138672,248.02999877929688,250.52000427246094,22198800.0,0.0,7.240855636002067,274.12061072003394,215.02039117205587,57.5290685942847,64.78629860379854,14.33064779073365,235.24166666666667,221.09316660563152,20.739999771118164,11.497271248479427 113800,2021-03-29,CAT,228.10000610351562,231.85000610351562,227.7100067138672,217.05856323242188,3003200.0,0.0,4.775505881559809,222.05549936471851,199.21366414846506,61.89438074775836,108.78750003394205,14.448514148389163,207.44828389485676,193.8164545694987,20.739999771118164,11.497271248479427 113801,2021-03-29,CRM,209.00999450683594,211.64999389648438,205.99000549316406,210.77000427246094,5686900.0,0.0,-4.210408468296521,217.5043211672917,204.6966782833919,44.018344444896734,-59.90580133145184,20.548847238157336,219.80033264160156,223.01166585286458,20.739999771118164,11.497271248479427 113802,2021-03-29,CSCO,52.400001525878906,52.939998626708984,52.279998779296875,48.38895034790039,25032800.0,0.0,1.2766272722726129,48.87041602771794,40.924621432609214,67.78122826772378,167.2536688282375,47.08565524339336,43.99045575459798,43.06389191945394,20.739999771118164,11.497271248479427 113803,2021-03-29,CVX,106.4000015258789,107.52999877929688,105.69999694824219,96.6921157836914,7542300.0,0.0,1.7192266967273042,102.4146791393731,90.66207562136907,60.36168973151854,45.677269031970184,9.830118379220181,94.06892293294271,87.30464998881023,20.739999771118164,11.497271248479427 113804,2021-03-29,DIS,185.24000549316406,185.94000244140625,183.14999389648438,184.85000610351562,7544700.0,0.0,-0.28701379320906995,201.3805968881097,182.94540408845282,51.19757039595666,-107.37463052286886,10.167351987827356,191.46866607666016,184.34133275349936,20.739999771118164,11.497271248479427 113805,2021-03-29,GS,320.3500061035156,327.760009765625,317.7200012207031,305.9806213378906,4533200.0,0.0,4.13414996741966,330.5062600162407,301.5075888607125,57.12901952048296,-50.56608816408707,8.125569467340307,310.33497924804686,290.4306955973307,20.739999771118164,11.497271248479427 113806,2021-03-29,HD,303.29998779296875,305.54998779296875,299.92999267578125,284.5926208496094,4642900.0,0.0,8.041107803070759,292.5087649660196,228.4992825193319,63.99697007494362,151.8949051526598,50.41428665250975,257.81260935465497,257.2662063598633,20.739999771118164,11.497271248479427 113807,2021-03-29,HON,217.64999389648438,219.6699981689453,217.13999938964844,208.41873168945312,3063900.0,0.0,2.7358685751318603,209.51986094047004,193.39727925728386,59.789874705382594,150.5900526025728,32.05864266499392,199.0289789835612,196.49281438191733,20.739999771118164,11.497271248479427 113808,2021-03-29,IBM,130.0,131.0420684814453,129.55067443847656,115.03535461425781,4835344.0,0.0,2.695779962969567,115.99865505392717,100.67608020608259,63.56904426588189,166.40707889047613,53.6978940153622,106.28223622639975,105.15430755615235,20.739999771118164,11.497271248479427 113809,2021-03-29,INTC,64.01000213623047,65.12999725341797,63.61000061035156,59.644718170166016,26161600.0,0.0,1.0181161854772043,61.769922102697926,54.33569084285872,57.07183503453558,94.32276810365116,35.32520973008336,57.75180829366048,54.70903987884522,20.739999771118164,11.497271248479427 113810,2021-03-29,JNJ,163.8300018310547,167.02999877929688,163.6300048828125,155.3535614013672,8535100.0,0.0,0.8357839735141681,155.00373597783263,144.04255003290953,59.354917619267724,153.13040405794823,16.446326769572405,150.23168385823567,150.70278930664062,20.739999771118164,11.497271248479427 113811,2021-03-29,JPM,152.1199951171875,153.72999572753906,151.0399932861328,141.21307373046875,17570300.0,0.0,1.8916001793323858,145.8824031175936,137.40023085457435,58.675699352491556,23.543401023053452,10.687156387879206,140.22499186197916,132.4831734975179,20.739999771118164,11.497271248479427 113812,2021-03-29,KO,52.72999954223633,53.939998626708984,52.709999084472656,49.95711898803711,17514100.0,0.0,0.6815261594424484,49.30092005904462,45.35614590470049,61.85710880518853,285.3912156823189,41.29887138937055,46.954620107014975,46.37660897572835,20.739999771118164,11.497271248479427 113813,2021-03-29,MCD,224.8300018310547,227.8800048828125,224.3000030517578,215.16909790039062,3621300.0,0.0,3.9414061216827747,220.26444249169245,190.63425593360054,62.23871621566194,126.91508757191961,42.90604682504212,203.45937906901042,201.30543899536133,20.739999771118164,11.497271248479427 113814,2021-03-29,MMM,193.6199951171875,196.72000122070312,193.50999450683594,175.76272583007812,2601800.0,0.0,3.8232881563783394,177.37105897649175,157.47964903132075,64.56570196555403,146.93951788334473,50.014766499885695,164.57559000651042,159.66278254191081,20.739999771118164,11.497271248479427 113815,2021-03-29,MRK,73.77862548828125,74.9522933959961,73.635498046875,69.04231262207031,11448562.0,0.0,0.5878654887680455,70.10839095818002,62.64320015204948,55.122728061776435,147.67794743952786,13.49451306248941,65.90369453430176,67.7627831141154,20.739999771118164,11.497271248479427 113816,2021-03-29,MSFT,236.58999633789062,236.8000030517578,231.8800048828125,230.08128356933594,25227500.0,0.0,0.3778881156392231,235.20131597618592,221.55267877479065,52.49799834960984,-4.1417882716868375,3.561448692967449,229.60822448730468,226.45224431355794,20.739999771118164,11.497271248479427 113817,2021-03-29,NKE,132.94000244140625,133.91000366210938,130.66000366210938,130.11224365234375,7153900.0,0.0,-1.3141322657162107,142.91319864133715,124.65562765260819,46.57465203769106,-94.53448469573044,14.35029362027764,134.2519088745117,135.56662267049154,20.739999771118164,11.497271248479427 113818,2021-03-29,PG,135.0,137.60000610351562,135.0,128.4723663330078,11176000.0,0.0,1.7025246367037141,127.65253317328781,112.86916863945633,61.179154643825306,262.44755846512516,41.23548586545456,119.68247782389322,121.6580379486084,20.739999771118164,11.497271248479427 113819,2021-03-29,TRV,151.80999755859375,154.5,150.77000427246094,145.57595825195312,1393700.0,0.0,1.2120656573835618,151.49947313665623,137.7021946489883,57.06905122345333,39.11271283084244,12.046956835996568,142.87367502848306,138.25261039733886,20.739999771118164,11.497271248479427 113820,2021-03-29,UNH,376.3599853515625,380.5,374.989990234375,366.13995361328125,2740400.0,0.0,9.854095450079512,370.90632790153023,316.86645652229794,67.09786536626471,139.76242331210855,58.744032264652034,334.79755350748695,332.9801981608073,20.739999771118164,11.497271248479427 113821,2021-03-29,V,212.4499969482422,215.2899932861328,211.1199951171875,210.70620727539062,7792300.0,0.0,-0.2604479438683711,225.60952433182104,199.7731767790188,51.90402499270668,-15.343518221744004,1.4500270422788204,210.94978993733724,206.706773630778,20.739999771118164,11.497271248479427 113822,2021-03-29,VZ,58.09000015258789,58.97999954223633,57.95000076293945,50.23955154418945,18577300.0,0.0,0.4199019315693775,49.87039146607905,46.360175321640675,58.18054225929659,219.26173180821317,35.067649278372244,48.08411331176758,48.13330078125,20.739999771118164,11.497271248479427 113823,2021-03-29,WBA,52.11000061035156,52.97999954223633,51.65999984741211,46.90691375732422,5145000.0,0.0,0.926020317158553,50.0677413998947,40.81097907434847,60.41884906421259,67.52872043743085,21.721222021674926,44.672311274210614,43.37682030995687,20.739999771118164,11.497271248479427 113824,2021-03-29,WMT,135.0,137.00999450683594,134.60000610351562,131.49002075195312,10048800.0,0.0,-0.39837926627936326,131.790367938152,121.15572047127182,49.80420858185339,58.123655010038,6.118254263056567,128.01965738932293,133.39483108520508,20.739999771118164,11.497271248479427 113825,2021-03-30,AAPL,120.11000061035156,120.4000015258789,118.86000061035156,118.15071868896484,85671900.0,1.0,-1.6734787778037798,123.62262516746705,115.63305186500367,45.35296605147567,-90.2411862986371,25.384640807943025,121.23077443440755,126.51211318969726,19.610000610351562,11.51404276178545 113826,2021-03-30,AMGN,253.17999267578125,254.00999450683594,248.8300018310547,230.45669555664062,1979000.0,1.0,4.64997564367232,239.38219265316386,201.39678989078143,58.71754076071202,126.41375663824913,48.16057454546595,217.63723907470703,219.2790725708008,19.610000610351562,11.51404276178545 113827,2021-03-30,AXP,142.89999389648438,144.47999572753906,142.61000061035156,138.4635467529297,2034500.0,1.0,1.8029707443508016,145.53825473104533,131.9475729056734,58.1112808405668,42.67832638907808,12.642361905133932,135.9781130472819,127.3299346923828,19.610000610351562,11.51404276178545 113828,2021-03-30,BA,251.24000549316406,253.5,248.91000366210938,252.00999450683594,12577300.0,1.0,7.100067389446451,273.93173144945035,218.09626995435823,57.92852047133479,61.91536555830765,14.330647790733636,236.4026667277018,221.72566655476888,19.610000610351562,11.51404276178545 113829,2021-03-30,CAT,231.1999969482422,234.72000122070312,231.13999938964844,219.75503540039062,3139100.0,1.0,5.003665358653109,223.04095497315902,199.8555309277199,63.022224920457326,137.11963995354523,19.591210296276515,208.41311289469402,194.63394114176432,19.610000610351562,11.51404276178545 113830,2021-03-30,CRM,208.63999938964844,211.2899932861328,207.36000061035156,210.0,4717900.0,1.0,-4.027766345989079,217.24800774383857,204.6059915847747,43.65876713244506,-57.99654925473996,20.54884723815734,218.51399943033854,222.8028325398763,19.610000610351562,11.51404276178545 113831,2021-03-30,CSCO,52.11000061035156,52.290000915527344,51.18000030517578,47.69794464111328,22465100.0,1.0,1.3008452095561722,49.08977964369177,41.28109743150354,64.66260462541254,126.8182218497745,28.604910119514614,44.151998138427736,43.17721716562907,19.610000610351562,11.51404276178545 113832,2021-03-30,CVX,106.05999755859375,106.83000183105469,105.58999633789062,95.79681396484375,6284600.0,1.0,1.6075988403576957,102.29471101436296,91.0976580652269,58.958503818866866,31.209065460789265,9.191602717846846,94.45477498372396,87.64614550272624,19.610000610351562,11.51404276178545 113833,2021-03-30,DIS,183.8300018310547,186.32000732421875,183.55999755859375,185.52999877929688,5929700.0,1.0,-0.566535746889798,201.37667154752978,182.10832906282178,51.61689980975749,-97.75802614745218,8.942926772381316,191.4413324991862,184.4138328552246,19.610000610351562,11.51404276178545 113834,2021-03-30,GS,329.4100036621094,335.75,328.8500061035156,311.8798522949219,2717300.0,1.0,3.7290812008553758,330.48842330997763,301.6259413140458,59.26888684091488,7.500302999580849,3.649859400505283,311.0010111490885,291.5161651611328,19.610000610351562,11.51404276178545 113835,2021-03-30,HD,301.6499938964844,305.67999267578125,300.0400085449219,287.0599060058594,5045400.0,1.0,8.624965052754419,295.7333559587196,229.62088445876088,64.94592596663524,142.11519805583467,50.56199560104269,258.79028472900393,257.9074361165365,19.610000610351562,11.51404276178545 113836,2021-03-30,HON,219.0,219.30999755859375,217.0500030517578,207.66647338867188,2448100.0,1.0,2.867095696993033,210.1967617187512,193.8163654174793,59.04537170921499,132.74268758749767,31.658100661307863,199.52242940266927,196.5932304382324,19.610000610351562,11.51404276178545 113837,2021-03-30,IBM,129.88528442382812,130.27725219726562,128.12619018554688,114.07008361816406,5010758.0,1.0,2.7417009209361396,116.38221629140183,101.51094853403761,61.82002251277311,136.51145377336942,39.8904282599679,106.6957181294759,105.30248247782389,19.610000610351562,11.51404276178545 113838,2021-03-30,INTC,63.77000045776367,64.0,63.150001525878906,58.96967697143555,20709500.0,1.0,0.9593112209178187,61.84540638145462,54.49416271034225,55.925522163850914,52.57721433872927,31.122894662605844,57.79188003540039,54.928670946757,19.610000610351562,11.51404276178545 113839,2021-03-30,JNJ,165.02000427246094,165.66000366210938,164.22999572753906,154.389892578125,7236300.0,1.0,1.0017383828728441,155.68367827561812,143.923058479753,57.70017831537838,135.5254466697474,16.44632676957241,150.2617172241211,150.83698043823242,19.610000610351562,11.51404276178545 113840,2021-03-30,JPM,154.4600067138672,155.8699951171875,153.8800048828125,142.87791442871094,13184300.0,1.0,1.8680298196541116,145.89291850448325,137.80314472793862,60.002589373754375,80.41734597500172,17.429171480950455,140.5280497233073,132.9197026570638,19.610000610351562,11.51404276178545 113841,2021-03-30,KO,53.75,53.790000915527344,52.93000030517578,49.30772399902344,14871800.0,1.0,0.7337913922167658,49.55939244120134,45.418991576743,58.89089028790746,225.47317205391954,41.298871389370554,47.0565123240153,46.35747782389323,19.610000610351562,11.51404276178545 113842,2021-03-30,MCD,226.1300048828125,227.02000427246094,224.22000122070312,212.9260711669922,2419000.0,1.0,3.859642234117416,220.8980146965706,191.5442994513786,59.52213142474218,103.83194232431039,42.374010800960995,203.81475830078125,201.49018351236978,19.610000610351562,11.51404276178545 113843,2021-03-30,MMM,194.97999572753906,196.6300048828125,193.8800048828125,174.7749786376953,1876700.0,1.0,3.8617972539513516,177.84863773159623,158.57615627475144,63.258733022933505,132.34008116326248,50.01476649988569,165.11465250651042,159.98123067220052,19.610000610351562,11.51404276178545 113844,2021-03-30,MRK,74.42748260498047,74.50381469726562,73.27290344238281,67.86073303222656,10123366.0,1.0,0.5742023788553894,70.14574775167857,63.02419586709586,51.38453152455448,102.77809591059001,8.740881630290156,66.00235506693522,67.70212383270264,19.610000610351562,11.51404276178545 113845,2021-03-30,MSFT,233.52999877929688,233.85000610351562,231.10000610351562,226.76560974121094,24792000.0,1.0,0.12522394188326302,235.13743293282576,221.41898796561176,50.39010142739159,-51.88334352942773,5.985994468133074,229.24014333089193,226.6142951965332,19.610000610351562,11.51404276178545 113846,2021-03-30,NKE,132.35000610351562,133.35000610351562,131.22000122070312,129.58590698242188,6026600.0,1.0,-1.450429093875215,142.90640837528034,124.2657183947392,46.13692739620855,-92.23377477290653,14.350293620277647,133.9766393025716,135.43287862141926,19.610000610351562,11.51404276178545 113847,2021-03-30,PG,136.61000061035156,137.0,135.13999938964844,126.49254608154297,8090600.0,1.0,1.8459758285316354,128.36461015192012,113.23570799383184,57.31597347626313,202.64114650803248,41.23548586545455,119.91687825520833,121.61358922322592,19.610000610351562,11.51404276178545 113848,2021-03-30,TRV,154.57000732421875,155.22999572753906,153.3000030517578,145.74627685546875,924000.0,1.0,1.2514568912707205,151.48368237055402,138.2595839258327,57.21522270649798,58.98604157060433,14.684191514572548,143.10753428141277,138.48011436462403,19.610000610351562,11.51404276178545 113849,2021-03-30,UNH,377.54998779296875,379.8800048828125,371.79998779296875,360.8274841308594,3066000.0,1.0,9.741702103307034,371.79792558028174,319.84863508866357,63.43792124692804,118.60116374127168,48.1640936574059,336.41028645833336,333.36852060953777,19.610000610351562,11.51404276178545 113850,2021-03-30,V,213.00999450683594,214.14999389648438,211.41000366210938,208.14247131347656,5498000.0,1.0,-0.3754329495199613,225.57666869099918,199.42589478556332,50.19753797959234,-31.767695528089106,1.4500270422788109,211.08075866699218,206.60050938924152,19.610000610351562,11.51404276178545 113851,2021-03-30,VZ,58.869998931884766,58.970001220703125,58.22999954223633,50.03459930419922,13239700.0,1.0,0.49295651704352395,50.132455417260545,46.406396892920114,57.14658578460088,208.11207582925383,35.06764927837223,48.21050211588542,48.13988049825033,19.610000610351562,11.51404276178545 113852,2021-03-30,WBA,52.54999923706055,53.27000045776367,52.2400016784668,47.02229690551758,7818600.0,1.0,0.9193509510078499,50.0846095153723,41.2858120849695,60.67164851029602,72.48690886602525,23.836197164713813,44.79964548746745,43.576172256469725,19.610000610351562,11.51404276178545 113853,2021-03-30,WMT,136.3300018310547,137.58999633789062,135.47000122070312,130.5952606201172,9076700.0,1.0,-0.1948059741813779,132.31849034828832,121.22130686240506,48.63591266242647,77.12686211154002,9.76150864842117,127.72094523111979,133.26958770751952,19.610000610351562,11.51404276178545 113854,2021-03-31,AAPL,121.6500015258789,123.5199966430664,121.1500015258789,120.36788177490234,118323800.0,2.0,-1.4968378678445902,123.63029917693746,115.63424626373637,47.4573702463174,-15.40929473846381,10.652641049407446,120.94533411661784,126.39604949951172,19.399999618530273,12.077704323234368 113855,2021-03-31,AMGN,249.22999572753906,249.9499969482422,247.36000061035156,229.58929443359375,3571900.0,2.0,4.526540395423922,239.79071211853676,203.28314804992027,57.96700699715216,98.20696938020734,41.605612952177715,218.04324798583986,219.64544855753581,19.399999618530273,12.077704323234368 113856,2021-03-31,AXP,142.97999572753906,143.25999450683594,141.35000610351562,136.89561462402344,2957300.0,2.0,1.647952697962296,145.53527991522992,131.88060295830525,56.59129090338833,16.137667450145685,7.327929130709099,136.406081644694,127.71974385579428,19.399999618530273,12.077704323234368 113857,2021-03-31,BA,254.6999969482422,257.8800048828125,253.36000061035156,254.72000122070312,14138500.0,2.0,7.12503363055103,274.22957546977864,220.41442630024088,58.66008470569295,73.071197895518,19.535322963990335,237.70933329264324,222.59233322143555,19.399999618530273,12.077704323234368 113858,2021-03-31,CAT,234.35000610351562,237.00999450683594,228.85000610351562,218.61422729492188,4512300.0,2.0,5.0343963210830225,223.47792205638927,201.01760559253648,62.216282441559976,127.13503576267291,19.591210296276504,209.3424301147461,195.4303820292155,19.399999618530273,12.077704323234368 113859,2021-03-31,CRM,210.44000244140625,213.6699981689453,210.11000061035156,211.8699951171875,6838000.0,2.0,-3.6895967952775095,217.1085426572866,205.33245618304545,44.791775078840004,-41.18749468542205,13.77882250281495,217.3209991455078,222.66216583251952,19.399999618530273,12.077704323234368 113860,2021-03-31,CSCO,51.83000183105469,52.04999923706055,51.54999923706055,47.64265441894531,22212400.0,2.0,1.3005843140976268,49.148042530463165,41.829077678277066,64.41727733890943,118.42951101123438,28.60491011951462,44.31968231201172,43.296223894755045,19.399999618530273,12.077704323234368 113861,2021-03-31,CVX,105.55000305175781,106.22000122070312,104.5999984741211,94.765869140625,8954400.0,2.0,1.4195802906676818,102.24600208306614,91.25488826727565,57.369858958309216,9.775120197715017,3.4078909536400963,94.72215830485025,87.96659469604492,19.399999618530273,12.077704323234368 113862,2021-03-31,DIS,185.8300018310547,186.89999389648438,184.4199981689453,184.52000427246094,8478000.0,2.0,-0.859647543089352,201.50992155752942,181.20108002938463,50.94431409906431,-95.37064212446198,7.002638324710819,191.37733256022136,184.5278330485026,19.399999618530273,12.077704323234368 113863,2021-03-31,GS,330.2300109863281,332.6499938964844,325.44000244140625,307.1736145019531,2624500.0,2.0,2.993796603101032,330.6614348192517,300.75498668953736,56.924006869325915,-29.0308547990631,1.2561747371990102,311.4858408610026,292.5030792236328,19.399999618530273,12.077704323234368 113864,2021-03-31,HD,305.5,308.0199890136719,304.1400146484375,287.46484375,4744100.0,2.0,9.016415594885245,298.15806699935075,231.8570727711571,65.10209628124424,140.17442644952519,53.241940880389414,259.6089452107747,258.58193079630536,19.399999618530273,12.077704323234368 113865,2021-03-31,HON,218.19000244140625,219.1699981689453,216.75,206.69520568847656,2450000.0,2.0,2.8597554694100893,210.59146284159812,194.3795836061558,58.079418082386574,117.16552633006616,30.250353441790658,200.03216857910155,196.75250930786132,19.399999618530273,12.077704323234368 113866,2021-03-31,IBM,128.62332153320312,128.78585815429688,126.8738021850586,112.83387756347656,5172575.0,2.0,2.6478196965082645,116.58896518466318,102.22712520840324,59.6458469748306,107.45566902912057,28.999173267635133,107.07081527709961,105.45707028706869,19.399999618530273,12.077704323234368 113867,2021-03-31,INTC,64.01000213623047,64.48999786376953,63.58000183105469,59.18235778808594,33013200.0,2.0,0.9192726247033178,61.81610178241307,54.90260473003811,56.21217484227791,66.83742520227962,33.475203664100555,57.85815213521322,55.154144541422525,19.399999618530273,12.077704323234368 113868,2021-03-31,JNJ,164.9600067138672,165.38999938964844,163.6999969482422,153.77235412597656,8281500.0,2.0,1.0710814950722636,156.05732388999593,144.31008791420328,56.653154818429485,121.97773211414588,12.749707246143382,150.25287882486978,150.97451731363932,19.399999618530273,12.077704323234368 113869,2021-03-31,JPM,153.27999877929688,154.49000549316406,152.1199951171875,140.79689025878906,16736700.0,2.0,1.6622672984348412,145.8850036647408,137.74816741680218,57.61059859857751,23.514582455212015,10.120962998547968,140.74786631266275,133.33991368611655,19.399999618530273,12.077704323234368 113870,2021-03-31,KO,53.029998779296875,53.16999816894531,52.5,48.89952850341797,15826500.0,2.0,0.7338150377071244,49.669200722537894,45.600721915401564,57.11011511678103,158.66673042943214,31.235340774145428,47.14909159342448,46.3634386698405,19.399999618530273,12.077704323234368 113871,2021-03-31,MCD,224.00999450683594,226.49000549316406,224.0,212.131103515625,3564100.0,2.0,3.6881814584615142,220.94815873741007,193.22800245643757,58.58460310578033,90.1514300133126,40.83272605941692,204.19317779541015,201.73003107706705,19.399999618530273,12.077704323234368 113872,2021-03-31,MMM,193.94000244140625,194.42999267578125,192.0500030517578,173.0150146484375,2426900.0,2.0,3.707563126081112,177.88584653356676,159.8517343380153,60.98334298136041,100.84540396975473,37.47082808657189,165.59445139567057,160.3136889139811,19.399999618530273,12.077704323234368 113873,2021-03-31,MRK,73.5687026977539,74.13167572021484,73.12976837158203,67.97537994384766,13598219.0,2.0,0.5660996688382767,70.18529849352922,63.37512821850692,51.71321837085734,88.25309772953405,6.852354824523453,66.06725095113119,67.6556126276652,19.399999618530273,12.077704323234368 113874,2021-03-31,MSFT,232.91000366210938,239.10000610351562,232.38999938964844,230.59967041015625,43623500.0,2.0,0.23169162045888925,235.05499637596785,222.3044228745204,52.663687921031894,41.42541838696916,10.248871401883555,228.9653060913086,226.91717427571615,19.399999618530273,12.077704323234368 113875,2021-03-31,NKE,133.08999633789062,134.17999267578125,131.9199981689453,129.5274200439453,6878900.0,2.0,-1.5453508763412458,142.94037014276466,124.09822238653219,46.08713653714786,-78.26434821143394,11.430614292766949,133.62549336751303,135.32036997477215,19.399999618530273,12.077704323234368 113876,2021-03-31,PG,135.67999267578125,136.75,135.25999450683594,126.47386932373047,9202600.0,2.0,1.9358397180467364,128.82766289798627,113.9185124865352,57.28067558858563,173.20052103311593,41.23548586545454,120.13384628295898,121.58925145467123,19.399999618530273,12.077704323234368 113877,2021-03-31,TRV,154.02999877929688,154.1300048828125,150.25,142.31150817871094,1705200.0,2.0,0.9940587112270407,151.4643259959065,138.32743273212083,53.42067350124041,1.4556319888386748,1.1396858500428888,143.19459177652996,138.7244017283122,19.399999618530273,12.077704323234368 113878,2021-03-31,UNH,372.79998779296875,377.0,371.79998779296875,359.3882141113281,3356500.0,2.0,9.42781452688962,371.4627788899101,324.0839923503243,62.48272025010956,106.385982097708,48.164093657405886,337.90317789713544,333.7517842610677,19.399999618530273,12.077704323234368 113879,2021-03-31,V,212.5500030517578,214.11000061035156,211.5500030517578,207.97547912597656,13180000.0,2.0,-0.47456379284218997,225.5665812120784,199.1295155896794,50.08657722036917,-35.46318547082361,1.4500270422788277,211.21893157958985,206.50731735229493,19.399999618530273,12.077704323234368 113880,2021-03-31,VZ,58.400001525878906,58.52000045776367,58.060001373291016,49.65884780883789,19531700.0,2.0,0.5146007992859722,50.289756747312126,46.485647992067754,55.28325730648196,156.543681017063,30.67908625452469,48.243522516886394,48.138789367675784,19.399999618530273,12.077704323234368 113881,2021-03-31,WBA,54.25,56.779998779296875,54.0099983215332,48.72639846801758,13471800.0,2.0,1.0395884560065056,50.29895288399463,41.716716747963375,64.16814677603634,132.05841357838486,43.564335652675176,44.97147483825684,43.78165372212728,19.399999618530273,12.077704323234368 113882,2021-03-31,WMT,135.5500030517578,136.86000061035156,134.9600067138672,130.6818389892578,8182000.0,2.0,-0.026184681988780767,132.57198004964283,121.81162438150953,48.756237106100855,86.95959253897163,5.898737732759848,127.37593739827474,133.10778223673503,19.399999618530273,12.077704323234368 113883,2021-04-01,AAPL,123.66000366210938,124.18000030517578,122.48999786376953,121.20548248291016,75089100.0,3.0,-1.274568860624143,123.7848549164243,115.76250378718898,48.23639230330502,22.378377747363025,7.788811453539311,120.72493057250976,126.26770769755045,17.329999923706055,13.818473720313547 113884,2021-04-01,AMGN,249.72999572753906,250.0,246.41000366210938,229.9215087890625,2176900.0,3.0,4.404748791729162,239.59156016614722,205.99771443102074,58.178804333114286,88.70501938871388,37.405979926285795,218.55506744384766,220.00056940714518,17.329999923706055,13.818473720313547 113885,2021-04-01,AXP,142.33999633789062,144.6300048828125,142.2100067138672,139.92506408691406,2629200.0,3.0,1.7493852091082829,145.65016711490273,131.99003216488245,58.74796891547593,41.75273773456423,12.145604841130066,136.93728408813476,128.14994748433432,17.329999923706055,13.818473720313547 113886,2021-04-01,BA,256.6700134277344,257.8800048828125,251.30999755859375,252.9600067138672,10934500.0,3.0,6.922998689212392,273.5269664722387,223.94203529778085,57.982712441369465,63.96227587932349,16.009146931221885,239.19200032552084,223.28116658528646,17.329999923706055,13.818473720313547 113887,2021-04-01,CAT,231.3000030517578,235.0,227.58999633789062,219.4344940185547,3787100.0,3.0,5.0665356306146805,223.42277037357914,202.9555896117724,62.57229820533274,111.33318753581898,16.09031248876339,210.37388661702474,196.21720428466796,17.329999923706055,13.818473720313547 113888,2021-04-01,CRM,213.60000610351562,218.92999267578125,213.3699951171875,218.72000122070312,7763500.0,3.0,-2.8361632211315566,217.9988017315097,205.78119704778717,48.700988232261075,3.035188504761568,0.4511789122352336,216.37799936930338,222.61549911499023,17.329999923706055,13.818473720313547 113889,2021-04-01,CSCO,51.75,52.06999969482422,51.349998474121094,47.891422271728516,17896200.0,3.0,1.3054031641558623,48.989062696718335,42.67169398663127,65.03472309858512,111.32431277222018,25.333145447529514,44.4928949991862,43.419069608052574,17.329999923706055,13.818473720313547 113890,2021-04-01,CVX,105.26000213623047,105.86000061035156,104.20999908447266,95.63404846191406,8515800.0,3.0,1.3253512270456582,102.22797174075122,91.3859618224812,58.34758641606795,4.340370420262777,1.1516588419041625,95.0462137858073,88.2674789428711,17.329999923706055,13.818473720313547 113891,2021-04-01,DIS,186.42999267578125,189.10000610351562,185.58999633789062,188.97000122070312,7749400.0,3.0,-0.7245114725245116,201.50065816630286,181.30434366475185,53.69444144892592,-59.10844682235681,0.2042865392104327,191.57633260091146,184.70333302815754,17.329999923706055,13.818473720313547 113892,2021-04-01,GS,324.29998779296875,329.6600036621094,324.1600036621094,307.7747802734375,2659000.0,3.0,2.4315578304706946,330.7385019374845,300.5229268955233,57.14803790862612,-47.402633352216434,3.09660450681828,312.07928670247395,293.40753580729165,17.329999923706055,13.818473720313547 113893,2021-04-01,HD,306.8800048828125,308.54998779296875,303.8900146484375,289.8192443847656,3923900.0,3.0,9.408171875454684,299.46025220286595,236.0529924260403,66.01282782955664,132.8244133632521,53.847674902539566,260.4396408081055,259.26244252522787,17.329999923706055,13.818473720313547 113894,2021-04-01,HON,217.9600067138672,217.97000122070312,215.49000549316406,206.43814086914062,2109600.0,3.0,2.800908177659778,210.15741329166605,196.1333932879238,57.820430647549216,96.83389790049807,24.284130914898586,200.48214518229167,196.8994453430176,17.329999923706055,13.818473720313547 113895,2021-04-01,IBM,127.87763214111328,128.04014587402344,126.45315551757812,112.80846405029297,4261404.0,3.0,2.542064158409005,116.30313645563604,103.623848712821,59.601269234362455,95.29688984703364,25.491285065949253,107.42361526489258,105.58059755961101,17.329999923706055,13.818473720313547 113896,2021-04-01,INTC,64.72000122070312,64.88999938964844,63.58000183105469,59.690956115722656,31416300.0,3.0,0.917999259221908,61.45067337949941,55.84321127931407,56.90553705021417,76.7666029635735,35.400423431359215,57.94877497355143,55.37369473775228,17.329999923706055,13.818473720313547 113897,2021-04-01,JNJ,162.60000610351562,163.83999633789062,162.25999450683594,152.35018920898438,7229700.0,3.0,0.9997550341001045,155.5795048554974,145.70109206833072,54.30551005006618,78.71000595808457,3.2317388766306037,150.19415537516275,151.059836324056,17.329999923706055,13.818473720313547 113898,2021-04-01,JPM,151.89999389648438,153.7899932861328,151.5500030517578,142.1657257080078,16561500.0,3.0,1.5913089794863708,145.84864828841043,138.07586190446065,58.73008910602302,17.940147139579874,7.798414805880272,140.99820454915366,133.77245661417643,17.329999923706055,13.818473720313547 113899,2021-04-01,KO,52.959999084472656,53.150001525878906,52.459999084472656,48.713985443115234,15834700.0,3.0,0.7106698430363068,49.697632059600984,45.84895531222519,56.30946615247709,135.90929570431643,30.312424365761093,47.21585833231608,46.37520090738932,17.329999923706055,13.818473720313547 113900,2021-04-01,MCD,224.6699981689453,226.22000122070312,223.27999877929688,213.14376831054688,2441200.0,3.0,3.5925979117908184,220.66549996559135,195.43852377708444,59.426745019371005,83.3089691048161,35.693667367800394,204.54327189127605,201.9670031229655,17.329999923706055,13.818473720313547 113901,2021-04-01,MMM,193.25,193.9199981689453,190.83999633789062,173.03297424316406,1902100.0,3.0,3.5459056644962175,177.580041133024,161.51073492898774,60.99815235029156,87.54634857019742,29.799461356729857,165.99343516031902,160.65075047810873,17.329999923706055,13.818473720313547 113902,2021-04-01,MRK,73.6259536743164,73.91221618652344,73.30152893066406,67.97537994384766,9121373.0,3.0,0.5533001134819813,69.98546725585042,64.06421574280681,51.71321837085734,80.96151752969736,6.8523548245234585,66.13593432108561,67.60706183115641,17.329999923706055,13.818473720313547 113903,2021-04-01,MSFT,238.47000122070312,242.83999633789062,238.0500030517578,237.03536987304688,30338000.0,3.0,0.8258552389415001,235.9856886963475,222.90147713617205,56.153024136540346,187.85663682081892,19.62446866121832,228.9183588663737,227.32390009562175,17.329999923706055,13.818473720313547 113904,2021-04-01,NKE,134.69000244140625,134.69000244140625,132.2100067138672,129.17654418945312,5720600.0,3.0,-1.6300990546847345,142.91509650580386,124.17125755913754,45.78051723019017,-71.16547247646662,9.592594428346052,133.22698516845702,135.1836939493815,17.329999923706055,13.818473720313547 113905,2021-04-01,PG,135.0500030517578,135.47999572753906,133.3300018310547,125.39993286132812,9117800.0,3.0,1.8985149026541563,128.75210096203566,115.12685564196826,55.25646137307985,123.3800478193418,23.15127273952142,120.28170878092448,121.53339970906576,17.329999923706055,13.818473720313547 113906,2021-04-01,TRV,150.25,151.3000030517578,149.4600067138672,142.51966857910156,1680000.0,3.0,0.7976705541159674,151.31141984838334,138.7086866579643,53.61354305498329,-27.25861509086862,2.062849186082512,143.3124272664388,138.9897247314453,17.329999923706055,13.818473720313547 113907,2021-04-01,UNH,372.20001220703125,372.69000244140625,365.760009765625,354.5586853027344,2977700.0,3.0,8.689190172864016,369.72427557944,329.14928093911465,59.37912311545161,78.77299244960543,29.49172206437627,339.1853535970052,334.1299514770508,17.329999923706055,13.818473720313547 113908,2021-04-01,V,213.77999877929688,217.74000549316406,212.3000030517578,213.0145263671875,6138400.0,3.0,-0.1448469950881872,225.65275079467813,199.5698428942867,53.3083975302827,2.632520702356564,9.192342561096112,211.46482594807944,206.5512331644694,17.329999923706055,13.818473720313547 113909,2021-04-01,VZ,58.02000045776367,58.38999938964844,57.7400016784668,49.78694534301758,12885100.0,3.0,0.5359127804157708,50.38212458745791,46.69217312677549,55.791612328124295,135.83295456320582,22.659686464070113,48.281097412109375,48.14363536834717,17.329999923706055,13.818473720313547 113910,2021-04-01,WBA,54.56999969482422,55.470001220703125,53.150001525878906,48.59326934814453,8647300.0,3.0,1.1113244807761973,50.25628037606445,42.45966543997558,63.71038591924647,101.45684745799679,34.44357300885335,45.14395523071289,43.98843282063802,17.329999923706055,13.818473720313547 113911,2021-04-01,WMT,135.94000244140625,136.88999938964844,135.3300018310547,130.47979736328125,8531700.0,3.0,0.09010713725220398,132.62877617865837,122.58418005913461,48.48206070684297,94.44957363078841,6.106509316742351,127.32887064615885,132.9550651550293,17.329999923706055,13.818473720313547 113999,2021-04-05,AAPL,123.87000274658203,126.16000366210938,123.06999969482422,124.06318664550781,88651200.0,0.0,-0.8579364703653027,124.439042696001,115.54978176688962,50.810427525593504,99.57985527130514,0.47184602752273114,120.59452743530274,126.2593137105306,17.90999984741211,17.874015672292288 114000,2021-04-05,AMGN,249.05999755859375,252.6300048828125,249.05999755859375,232.55133056640625,2230500.0,0.0,4.468917804785065,240.13763101345916,207.6930025314627,59.83608988175145,100.17543941498307,42.45638332891997,219.18038380940754,220.31571197509766,17.90999984741211,17.874015672292288 114001,2021-04-05,AXP,146.91000366210938,147.47999572753906,145.61000061035156,141.36717224121094,2960100.0,0.0,1.9239590781938603,145.5363141779509,132.02369711355297,59.73314426329151,88.18025662262947,21.249463770224793,137.41298268636066,128.53382924397786,17.90999984741211,17.874015672292288 114002,2021-04-05,BA,256.55999755859375,260.4800109863281,256.25,259.3599853515625,13750300.0,0.0,7.196354239726617,272.62398405926945,228.45901612383602,59.73189981432313,80.17115658729223,19.23907299562742,240.5883331298828,224.0866663614909,17.90999984741211,17.874015672292288 114003,2021-04-05,CAT,235.0,235.66000366210938,232.3699951171875,220.34906005859375,2323400.0,0.0,5.1069345386484315,224.1798591960858,203.47603985176576,62.97468758341172,128.2766691930463,17.44352941292083,211.12186686197916,196.85952326456706,17.90999984741211,17.874015672292288 114004,2021-04-05,CRM,219.61000061035156,221.83999633789062,218.92999267578125,220.2899932861328,5553200.0,0.0,-2.009956202309098,219.50424047706315,205.22875818016342,49.54800818361595,46.7244290671176,6.056563003345584,215.50233256022136,222.68449910481772,17.90999984741211,17.874015672292288 114005,2021-04-05,CSCO,51.630001068115234,52.91999816894531,51.630001068115234,48.633785247802734,19860900.0,0.0,1.3535220656928075,49.14305482218339,43.11986746480392,66.81250862334119,123.43285593982817,33.068899666791154,44.71112238566081,43.54783871968587,17.90999984741211,17.874015672292288 114006,2021-04-05,CVX,105.7300033569336,105.83000183105469,104.16999816894531,94.51266479492188,8692700.0,0.0,1.1469662125726643,102.05052014747379,91.15736559471371,56.61265383940643,-12.238657794509148,0.9102600342104618,95.30877456665038,88.50805880228678,17.90999984741211,17.874015672292288 114007,2021-04-05,DIS,191.47000122070312,191.6699981689453,188.08999633789062,188.5,7405300.0,0.0,-0.6478720676363707,201.4918070845776,181.16419419716067,53.36755023356814,-39.61588264804213,7.946517441761121,191.73799947102864,184.8596664428711,17.90999984741211,17.874015672292288 114008,2021-04-05,GS,332.8500061035156,332.8500061035156,323.04998779296875,303.92333984375,3235000.0,0.0,1.6561098936430767,331.04309776651104,299.8585501827077,55.243853282904276,-59.45363600899824,1.7803942460707796,312.36594543457034,294.0198043823242,17.90999984741211,17.874015672292288 114009,2021-04-05,HD,309.8399963378906,315.8500061035156,309.739990234375,297.02349853515625,4697200.0,0.0,10.182586137180351,301.60049824527806,239.8888862151711,68.60621102092816,147.53682763786662,61.24058580435068,261.61685333251955,260.03931528727213,17.90999984741211,17.874015672292288 114010,2021-04-05,HON,218.7100067138672,220.11000061035156,218.3699951171875,208.79006958007812,2258700.0,0.0,2.9105018128856557,210.50317934253573,196.9959737946713,59.528518883018386,128.35328505111212,30.097426373562875,201.0092575073242,197.02553990681966,17.90999984741211,17.874015672292288 114011,2021-04-05,IBM,127.76290893554688,130.67877197265625,127.53346252441406,115.0946044921875,5722980.0,0.0,2.6126080409221686,116.59742580742495,104.43876193671566,62.22830379501536,121.00618604201895,36.98201071868809,107.90172932942708,105.69836031595865,17.90999984741211,17.874015672292288 114012,2021-04-05,INTC,64.94999694824219,66.73999786376953,64.69999694824219,61.53116226196289,27947500.0,0.0,1.0533371496790451,61.74626869649743,56.08395667581703,59.31675874873818,140.50833872369637,43.48624805721559,58.05758450826009,55.61640879313151,17.90999984741211,17.874015672292288 114013,2021-04-05,JNJ,163.63999938964844,164.75,162.66000366210938,152.9115447998047,7387100.0,0.0,0.9772597624169919,155.51720115771496,146.44922035107408,55.06582994785355,100.01266555102666,8.45233064500285,150.23968912760418,151.13142013549805,17.90999984741211,17.874015672292288 114014,2021-04-05,JPM,154.39999389648438,154.94000244140625,152.60000610351562,142.91929626464844,13508000.0,0.0,1.5776941702475256,145.86846552905124,138.39037083569488,59.341607146833766,49.40196272257706,11.809949111657932,141.19874572753906,134.1266108194987,17.90999984741211,17.874015672292288 114015,2021-04-05,KO,52.349998474121094,53.220001220703125,52.290000915527344,48.992305755615234,16368700.0,0.0,0.7066395320487899,49.81843222816827,45.95444718162177,57.23970243409854,127.54281062054679,26.278038807979716,47.31214345296224,46.41705640157064,17.90999984741211,17.874015672292288 114016,2021-04-05,MCD,226.60000610351562,229.5,226.19000244140625,216.58876037597656,2866300.0,0.0,3.7515834127892163,220.9350651893039,197.20187633901642,62.1362668622565,105.71253707112298,45.396615306040644,205.10821990966798,202.2689173380534,17.90999984741211,17.874015672292288 114017,2021-04-05,MMM,193.88999938964844,195.9499969482422,193.7100067138672,175.0712890625,1963000.0,0.0,3.5414423891331808,177.82178208067205,162.54137404725765,62.662080606609706,106.80924587983652,36.18579029408851,166.5450693766276,160.9830426534017,17.90999984741211,17.874015672292288 114018,2021-04-05,MRK,73.96946716308594,74.34160614013672,73.26335906982422,67.89600372314453,9828144.0,0.0,0.5306345512124722,69.81813274157655,64.62895664440977,51.45545934628554,79.72015238295197,12.086196572057071,66.23402188618978,67.53854084014893,17.90999984741211,17.874015672292288 114019,2021-04-05,MSFT,242.75999450683594,249.9600067138672,242.6999969482422,243.60801696777344,36910600.0,0.0,1.8062703180848132,239.25147216822754,221.34438201878416,59.32103125763002,325.0264733387864,33.7155557388067,229.18243815104168,227.93206049601238,17.90999984741211,17.874015672292288 114020,2021-04-05,NKE,133.10000610351562,135.67999267578125,133.10000610351562,131.7010040283203,5508900.0,0.0,-1.476539161059236,142.89425142898432,124.36462460861331,48.33865382418284,-38.47176963667198,5.965763083554447,133.01216684977214,135.0709348042806,17.90999984741211,17.874015672292288 114021,2021-04-05,PG,134.9600067138672,137.25,134.72999572753906,127.42644500732422,8279100.0,0.0,2.0092954047747043,129.3470319474085,115.50968726035515,58.14382671537801,143.2899283624683,31.722021991280492,120.57214228312175,121.48873507181803,17.90999984741211,17.874015672292288 114022,2021-04-05,TRV,152.25,152.42999267578125,150.60000610351562,143.85385131835938,1260700.0,0.0,0.7411454580396253,151.31282688040636,138.75473293404679,54.85302328443451,-3.66847435331011,2.6504083921304202,143.53057200113932,139.20560684204102,17.90999984741211,17.874015672292288 114023,2021-04-05,UNH,369.6199951171875,372.6300048828125,367.6400146484375,357.56268310546875,2709400.0,0.0,8.251108920522313,369.8474036330801,331.3741814499277,60.63720651450483,82.38071692535517,29.49172206437627,340.69054260253904,334.32606353759763,17.90999984741211,17.874015672292288 114024,2021-04-05,V,218.60000610351562,220.50999450683594,217.30999755859375,215.15586853027344,10440500.0,0.0,0.28594812721698304,225.86969034366936,199.7094661504713,54.59674164782053,43.574538451616114,16.350238963103067,211.93336791992186,206.6617317199707,17.90999984741211,17.874015672292288 114025,2021-04-05,VZ,58.529998779296875,59.130001068115234,58.459999084472656,50.27371597290039,14326300.0,0.0,0.5853336388936867,50.62645592150251,46.69293380322894,57.682742088541545,170.79524817758613,32.846762902029255,48.34998499552409,48.14659576416015,17.90999984741211,17.874015672292288 114026,2021-04-05,WBA,54.880001068115234,56.97999954223633,54.880001068115234,50.41273880004883,6142100.0,0.0,1.3000061147986344,50.484737785270234,43.083254234383084,67.03518053495975,138.4006097242405,41.42781590101371,45.37885971069336,44.19813582102458,17.90999984741211,17.874015672292288 114027,2021-04-05,WMT,136.72000122070312,140.16000366210938,136.1999969482422,134.14540100097656,13347700.0,0.0,0.47260492527991005,133.5946923639972,122.6618368718426,53.400312891518595,169.78903354909792,25.319900417959357,127.3822738647461,132.84891052246093,17.90999984741211,17.874015672292288 114028,2021-04-06,AAPL,126.5,127.12999725341797,125.6500015258789,124.36865234375,80171300.0,1.0,-0.49737039414472406,124.57921631469365,116.38023726807002,51.079426070046175,151.913308510961,4.312139468141784,120.60142542521159,126.18516718546549,18.1200008392334,13.657892764638119 114029,2021-04-06,AMGN,251.74000549316406,252.5399932861328,248.24000549316406,229.8568878173828,2040100.0,1.0,4.253323532416374,239.96402525710053,209.83114075852447,57.424177210701075,84.68826662816416,38.725879399530555,219.7226526896159,220.5741928100586,18.1200008392334,13.657892764638119 114030,2021-04-06,AXP,145.97999572753906,146.52999877929688,144.3800048828125,141.4542694091797,2851200.0,1.0,2.0457559397006264,144.83617899020058,132.36865499417442,59.79313688607163,68.84473928417307,15.717432220946574,137.755202738444,128.93476282755535,18.1200008392334,13.657892764638119 114031,2021-04-06,BA,257.2099914550781,259.3500061035156,254.66000366210938,255.1699981689453,11180300.0,1.0,6.994267967131833,270.37330169952645,233.82369842254386,58.09396444118335,66.73840024320583,16.315042320506972,241.9979995727539,224.7943328857422,18.1200008392334,13.657892764638119 114032,2021-04-06,CAT,232.5,236.67999267578125,230.22999572753906,217.45452880859375,2614500.0,1.0,4.8494846427928735,224.456824866395,204.05327492608544,60.83336729168079,102.84241423636117,11.226341831214329,211.51722717285156,197.44781697591145,18.1200008392334,13.657892764638119 114033,2021-04-06,CRM,219.82000732421875,221.5500030517578,218.25,221.08999633789062,5448500.0,1.0,-1.2759196198742302,220.81583280070257,205.25416536824272,49.983336385309414,62.69878142397835,4.3676182211295975,214.8403325398763,222.73633244832357,18.1200008392334,13.657892764638119 114034,2021-04-06,CSCO,51.97999954223633,52.220001220703125,51.779998779296875,48.281158447265625,15126100.0,1.0,1.3476675336268542,49.29925556119018,43.41448154513306,65.1839428993115,108.14201560487913,33.06889966679114,44.92527351379395,43.66213143666585,18.1200008392334,13.657892764638119 114035,2021-04-06,CVX,104.25,105.08000183105469,103.44999694824219,93.6716079711914,8125100.0,1.0,0.9270421815332952,101.77216485467137,90.87774130377589,55.336032519283705,-37.84811286163252,3.519972549432415,95.46522547403971,88.72837905883789,18.1200008392334,13.657892764638119 114036,2021-04-06,DIS,188.5,191.27999877929688,187.8699951171875,189.72999572753906,7926200.0,1.0,-0.4823244750840274,199.59055465451047,181.8474458337708,54.1236697793183,-36.614633415981636,7.185582358346555,191.6703328450521,185.04549967447917,18.1200008392334,13.657892764638119 114037,2021-04-06,GS,324.489990234375,328.5400085449219,324.0,307.22991943359375,1801700.0,1.0,1.2934648973850926,331.128008746732,299.1038668636196,56.53024712934,-65.49036775014014,1.7803942460707676,312.7238362630208,294.59205474853513,18.1200008392334,13.657892764638119 114038,2021-04-06,HD,313.6099853515625,315.94000244140625,313.1300048828125,295.4978942871094,3988600.0,1.0,10.551579466184705,303.10555613044966,243.69174153800742,67.47825638647265,135.40465729365204,61.32223423658007,262.86144663492837,260.8111948649088,18.1200008392334,13.657892764638119 114039,2021-04-06,HON,219.57000732421875,221.0500030517578,218.50999450683594,208.71389770507812,1796000.0,1.0,2.9571212713915145,210.77887865957865,197.81435864510883,59.447862609315564,126.47025564359942,32.52977958993214,201.5319346110026,197.14483439127605,18.1200008392334,13.657892764638119 114040,2021-04-06,IBM,129.61758422851562,129.67495727539062,128.193115234375,113.6467056274414,3787566.0,1.0,2.522602249795497,116.69756585406245,105.13538473797857,59.68542907748725,104.81207993885434,36.982010718688095,108.27880121866862,105.79616953531901,18.1200008392334,13.657892764638119 114041,2021-04-06,INTC,66.05999755859375,66.58000183105469,65.29000091552734,60.62492752075195,28771400.0,1.0,1.075075037209217,61.5568845694807,56.80135822837086,57.6728247378402,123.31621256871851,43.486248057215576,58.20708173116048,55.82732111612956,18.1200008392334,13.657892764638119 114042,2021-04-06,JNJ,164.0800018310547,164.52000427246094,163.0,152.87413024902344,5074200.0,1.0,0.9455137618916183,155.51501130436532,147.01185942317375,55.002728039697644,95.07851143672119,8.452330645002846,150.28709411621094,151.19401143391926,18.1200008392334,13.657892764638119 114043,2021-04-06,JPM,152.7899932861328,154.27999877929688,151.86000061035156,141.91453552246094,13071600.0,1.0,1.4688960220910587,145.87990566121516,138.4278030790192,58.153076374282115,13.436040048399617,8.560997163305693,141.32294006347655,134.39742673238118,18.1200008392334,13.657892764638119 114044,2021-04-06,KO,53.040000915527344,53.650001525878906,52.900001525878906,49.34483337402344,15614300.0,1.0,0.7235508701276103,50.00674894172511,45.9494709221665,58.40026351581714,147.52660716501973,31.97264114406873,47.40423215230306,46.473374684651695,18.1200008392334,13.657892764638119 114045,2021-04-06,MCD,229.7100067138672,232.27000427246094,228.72000122070312,219.48480224609375,3230900.0,1.0,4.064414898506243,221.65942417021148,198.63535884980803,64.21452486417633,121.40138627058988,51.94267557167124,205.775346883138,202.60373509724934,18.1200008392334,13.657892764638119 114046,2021-04-06,MMM,195.0,195.61000061035156,193.99000549316406,174.95457458496094,1472700.0,1.0,3.4882766465335635,178.1957510705606,163.16142208617768,62.50412508177586,99.71059063191058,36.18579029408851,167.10538380940756,161.37973963419597,18.1200008392334,13.657892764638119 114047,2021-04-06,MRK,73.38740539550781,73.41603088378906,72.17557525634766,66.8290786743164,13394698.0,1.0,0.4217186845567653,69.67238862570566,64.97450773659902,48.120366059970245,31.002346925293434,2.7165433620311106,66.27848116556804,67.4283463160197,18.1200008392334,13.657892764638119 114048,2021-04-06,MSFT,247.61000061035156,249.39999389648438,246.8800048828125,242.4245147705078,22931900.0,1.0,2.459407081528184,240.98322973963778,221.6147332120224,58.53325803769117,284.0550934988822,33.71555573880671,229.6176788330078,228.42226231892903,18.1200008392334,13.657892764638119 114049,2021-04-06,NKE,135.44000244140625,137.7100067138672,134.92999267578125,133.6893768310547,4670100.0,1.0,-1.180785412148083,142.947506975107,124.5647931347563,50.251164569257305,3.676109738365037,1.2011150826500827,133.03709665934244,134.94916432698568,18.1200008392334,13.657892764638119 114050,2021-04-06,PG,136.0,137.02000427246094,135.63999938964844,127.47310638427734,6180600.0,1.0,2.0769135672212684,129.9155157730397,115.7994286849681,58.20806522918565,131.81611926629202,31.722021991280485,120.88094024658203,121.46511561075846,18.1200008392334,13.657892764638119 114051,2021-04-06,TRV,152.02999877929688,153.94000244140625,151.4499969482422,143.58888244628906,1349200.0,1.0,0.6672761940193368,151.1518008500604,138.61769835648255,54.55353893827253,9.156296096718597,8.674798958230145,143.67840270996095,139.41754353841145,18.1200008392334,13.657892764638119 114052,2021-04-06,UNH,368.7799987792969,369.7900085449219,362.7200012207031,351.9506530761719,2698600.0,1.0,7.36616982964955,369.50299712310516,333.2099209677151,57.21271326786727,57.07009919945158,15.896532247394585,341.9104888916016,334.3362411499023,18.1200008392334,13.657892764638119 114053,2021-04-06,V,217.6199951171875,219.39999389648438,215.33999633789062,214.77276611328125,7828100.0,1.0,0.5896461284969519,225.7177363269769,199.70229235954653,54.31934595586503,23.235782473816855,9.772042701015588,212.27159525553387,206.74639333089192,18.1200008392334,13.657892764638119 114054,2021-04-06,VZ,58.810001373291016,59.11000061035156,58.68000030517578,50.47866439819336,12198300.0,1.0,0.633732378022053,50.88427844277511,46.63323292502274,58.45677659220272,159.88332610464178,32.84676290202925,48.42570419311524,48.15485089619954,18.1200008392334,13.657892764638119 114055,2021-04-06,WBA,56.47999954223633,57.04999923706055,55.529998779296875,49.436439514160156,4807700.0,1.0,1.3551372968273938,50.53586115182384,43.672941262116595,63.79101187830103,126.77184079696036,41.735419957063804,45.581220881144205,44.35889142354329,18.1200008392334,13.657892764638119 114056,2021-04-06,WMT,139.11000061035156,140.9499969482422,138.52000427246094,134.79000854492188,10348200.0,1.0,0.8183185527356329,134.31147891114713,123.17188900877474,54.19579568750131,196.42872222579035,29.06831477316797,127.47792256673178,132.7536585489909,18.1200008392334,13.657892764638119 114057,2021-04-07,AAPL,125.83000183105469,127.91999816894531,125.13999938964844,126.03398895263672,83466700.0,2.0,-0.07636020159182522,125.5634129288265,116.06710541223796,52.543082826874105,161.9248488321276,7.422053823053536,120.66843287150066,126.12024574279785,17.15999984741211,7.793806077873565 114058,2021-04-07,AMGN,248.1699981689453,250.22000122070312,247.10000610351562,228.95260620117188,1583500.0,2.0,3.963803292288304,239.5008587568176,212.05952637501832,56.63164747202786,69.35685325072154,33.52926248580555,220.20432688395184,220.7493647257487,17.15999984741211,7.793806077873565 114059,2021-04-07,AXP,147.4199981689453,148.36000061035156,145.72000122070312,142.40277099609375,2399500.0,2.0,2.1935313174475084,145.1574626941923,132.28593177602255,60.45684741260047,93.18331787998095,21.419485940421897,138.0971939086914,129.34957491556804,17.15999984741211,7.793806077873565 114060,2021-04-07,BA,255.30999755859375,255.89999389648438,250.8300018310547,252.5800018310547,9925700.0,2.0,6.549622114445128,268.41950402102515,237.9744962231155,57.09285420621734,47.69052841176556,9.406700657096023,243.34666646321614,225.50566635131835,17.15999984741211,7.793806077873565 114061,2021-04-07,CAT,231.9600067138672,234.19000244140625,229.35000610351562,217.23770141601562,2449600.0,2.0,4.575217329620102,224.0505021177971,205.74279011853102,60.67349478541732,81.73212724846191,8.696985737956522,211.83873291015624,198.03202794392902,17.15999984741211,7.793806077873565 114062,2021-04-07,CRM,221.9600067138672,222.67999267578125,219.38999938964844,220.7899932861328,4403400.0,2.0,-0.7102112061993751,221.97284155021637,205.02315606941252,49.81658489514084,84.21730958282696,6.998502587349501,214.34533233642577,222.71549911499022,17.15999984741211,7.793806077873565 114063,2021-04-07,CSCO,52.0099983215332,52.13999938964844,51.58000183105469,48.03989791870117,15783600.0,2.0,1.3084767608278582,49.38855808384412,43.71685573451526,64.07845558729989,96.82051179769495,29.46268132012286,45.12892583211263,43.77086753845215,17.15999984741211,7.793806077873565 114064,2021-04-07,CVX,103.47000122070312,104.56999969482422,103.26000213623047,94.2232666015625,7699300.0,2.0,0.7881794020131423,101.4536632369746,90.71603814852345,56.00913228994083,-45.817852313611404,4.700172310853201,95.60268580118814,88.94511210123697,17.15999984741211,7.793806077873565 114065,2021-04-07,DIS,189.8000030517578,190.3300018310547,186.9499969482422,187.55999755859375,6238700.0,2.0,-0.5202306371302541,199.16191151764758,181.58108927580946,52.568051162665654,-55.336930234704035,3.9112182066908474,191.35266621907553,185.1933329264323,17.15999984741211,7.793806077873565 114066,2021-04-07,GS,327.70001220703125,329.20001220703125,323.3500061035156,306.7508544921875,2157300.0,2.0,0.9563849773854827,331.2531390132918,298.5992352542864,56.287768225274064,-73.39759257615678,2.8667174839290777,312.99277547200523,295.1808039347331,17.15999984741211,7.793806077873565 114067,2021-04-07,HD,312.8399963378906,315.1400146484375,310.92999267578125,294.26422119140625,3799300.0,2.0,10.622018215278104,304.2695312526691,247.15734100074886,66.5627925497689,120.015517956448,52.90524122408262,264.3335138956706,261.5183710734049,17.15999984741211,7.793806077873565 114068,2021-04-07,HON,218.22000122070312,219.8800048828125,217.27999877929688,208.056884765625,1717200.0,2.0,2.9075358118441272,210.70307604812268,198.9271134660375,58.73774080347826,104.0329973662005,26.37877657204158,201.9878382364909,197.29394353230794,17.15999984741211,7.793806077873565 114069,2021-04-07,IBM,127.95410919189453,129.0057373046875,127.8967514038086,114.24788665771484,3112896.0,2.0,2.4712947491933193,116.6512019739914,106.09197276966093,60.38082592248025,97.04745725610331,34.3233276940024,108.68014602661133,105.91040445963542,17.15999984741211,7.793806077873565 114070,2021-04-07,INTC,65.66999816894531,66.56999969482422,65.36000061035156,61.26298904418945,17793300.0,2.0,1.1307540730445709,61.821708736748725,56.86758569684502,58.51033852697626,125.92286698303873,43.48624805721557,58.36520970662435,56.05714015960693,17.15999984741211,7.793806077873565 114071,2021-04-07,JNJ,163.5500030517578,164.27999877929688,163.32000732421875,153.07997131347656,4608000.0,2.0,0.9262868234661141,155.48278485342462,147.59704760507145,55.29429478816046,91.69463674272835,8.452330645002833,150.38595937093098,151.26514790852863,17.15999984741211,7.793806077873565 114072,2021-04-07,JPM,153.10000610351562,155.22999572753906,152.64999389648438,144.13807678222656,16903500.0,2.0,1.544292262666687,146.07297573623183,138.60584964218614,59.987713944451514,64.8318606671362,12.067414802947875,141.48425801595053,134.70298906962077,17.15999984741211,7.793806077873565 114073,2021-04-07,KO,53.279998779296875,53.5,53.119998931884766,49.42831802368164,10062700.0,2.0,0.7352146441492451,50.15673292495272,46.06294023178556,58.675038053107,135.5602878595807,31.972641144068724,47.50186373392741,46.51391003926595,17.15999984741211,7.793806077873565 114074,2021-04-07,MCD,231.67999267578125,232.80999755859375,231.24000549316406,220.14730834960938,2551300.0,2.0,4.316042163111945,221.95291696959586,200.61896108216197,64.67339129020857,123.02406269808687,53.113994829039534,206.48775939941407,202.88861058553059,17.15999984741211,7.793806077873565 114075,2021-04-07,MMM,194.16000366210938,195.35000610351562,193.9199981689453,175.05335998535156,1501500.0,2.0,3.4147504511201987,178.04130307183337,164.5523340131276,62.586699841591034,93.69347066697037,35.69931187574821,167.66749471028646,161.82409795125326,17.15999984741211,7.793806077873565 114076,2021-04-07,MRK,72.59542083740234,72.90076446533203,72.25190734863281,67.12007904052734,8970566.0,2.0,0.35479353408770464,69.4725076234295,65.4059187376545,49.05208689435118,26.99964019586561,2.7165433620311066,66.34400291442871,67.3374241511027,17.15999984741211,7.793806077873565 114077,2021-04-07,MSFT,247.80999755859375,250.92999267578125,247.19000244140625,244.41978454589844,22719800.0,2.0,3.1022633075445754,243.30950064146137,220.86511178529642,59.47190974074428,256.3629504131607,36.45123758616422,230.15985616048178,228.92408828735353,17.15999984741211,7.793806077873565 114078,2021-04-07,NKE,136.99000549316406,138.24000549316406,136.36000061035156,133.08506774902344,6646000.0,2.0,-0.9838202602897184,142.96343512569024,124.6063707825129,49.67301099466653,11.830854273160343,3.031467838613799,133.05939178466798,134.79462509155275,17.15999984741211,7.793806077873565 114079,2021-04-07,PG,137.1199951171875,137.3300018310547,136.25,127.69725036621094,10244500.0,2.0,2.1241026609479263,130.30858769638752,116.39252161757733,58.524381567190204,124.45360687501054,33.21271176128715,121.16794916788737,121.44615987141927,17.15999984741211,7.793806077873565 114080,2021-04-07,TRV,151.7899932861328,152.4499969482422,151.00999450683594,144.09986877441406,1694200.0,2.0,0.6425595695345692,151.08062192316456,138.54410494451125,55.04321233460686,-5.908888336317278,6.619594476307558,143.79746754964194,139.62889963785807,17.15999984741211,7.793806077873565 114081,2021-04-07,UNH,364.19000244140625,365.8800048828125,360.54998779296875,353.1773986816406,2158900.0,2.0,6.686756575075492,369.23768689511576,334.9150322210952,57.75224690553594,44.48364133969118,10.430260778938559,343.1113291422526,334.39317321777344,17.15999984741211,7.793806077873565 114082,2021-04-07,V,219.1199951171875,221.0399932861328,218.63999938964844,215.3817596435547,5614300.0,2.0,0.8694472244675069,225.60804293122146,199.70491788420821,54.69785200591209,46.68257507475778,14.094222289000946,212.5060297648112,206.81439768473308,17.15999984741211,7.793806077873565 114083,2021-04-07,VZ,59.130001068115234,59.459999084472656,58.790000915527344,50.384727478027344,13218400.0,2.0,0.6569360531889075,51.089870856387584,46.666754128353624,57.95415359254815,150.6961195866038,37.30954705466466,48.48178202311198,48.17193031311035,17.15999984741211,7.793806077873565 114084,2021-04-07,WBA,55.52000045776367,56.2599983215332,55.41999816894531,49.32993698120117,4315500.0,2.0,1.3743921542283886,50.398457308646094,44.44228060639296,63.44451847697912,110.36995105004526,40.495975223666406,45.79334513346354,44.51860472361247,17.15999984741211,7.793806077873565 114085,2021-04-07,WMT,140.3000030517578,140.75,139.64999389648438,134.50140380859375,6787200.0,2.0,1.0568286402632907,134.85306975410637,123.73150971366707,53.7706629891196,187.3593970467903,29.068314773167987,127.63484954833984,132.6539156595866,17.15999984741211,7.793806077873565 114086,2021-04-08,AAPL,128.9499969482422,130.38999938964844,128.52000427246094,128.45811462402344,88844600.0,3.0,0.4477388370327873,127.01295405217873,115.64042119196189,54.58898681350293,230.19402425936872,16.492908544755032,120.8329968770345,126.14607111612956,16.950000762939453,14.89512069979817 114087,2021-04-08,AMGN,249.10000610351562,249.47999572753906,245.97999572753906,227.80841064453125,1633600.0,3.0,3.6005247886121765,238.71424723438975,214.40743092723136,55.62674424644297,58.55338338044694,28.474942076939335,220.72383524576824,220.9195114135742,16.950000762939453,14.89512069979817 114088,2021-04-08,AXP,146.8000030517578,147.16000366210938,144.67999267578125,142.315673828125,2295600.0,3.0,2.2773643171838955,145.26682326870068,132.24720261020556,60.36219476522207,71.22316951384047,16.626142612165538,138.34139353434244,129.77451502482097,16.950000762939453,14.89512069979817 114089,2021-04-08,BA,251.6999969482422,254.9499969482422,249.30999755859375,254.9499969482422,9899900.0,3.0,6.315672727934128,268.45596850390325,238.89903180127257,57.78154578569572,44.304689455852504,6.717742297289968,244.20033315022786,226.30833307902017,16.950000762939453,14.89512069979817 114090,2021-04-08,CAT,230.1300048828125,231.0500030517578,227.1699981689453,217.30369567871094,2158900.0,3.0,4.313460802310914,224.0215966648702,206.65984406999306,60.706009006823805,55.958708180483946,2.5229701725379092,212.09046834309896,198.62359085083008,16.950000762939453,14.89512069979817 114091,2021-04-08,CRM,223.0,225.7100067138672,222.4499969482422,224.4499969482422,6169100.0,3.0,0.03306731552268616,223.86594317044828,204.37905347261815,51.84414028160478,148.39441672638756,13.796131095354037,213.81133219401042,222.81883239746094,16.950000762939453,14.89512069979817 114092,2021-04-08,CSCO,51.939998626708984,52.0,51.45000076293945,48.1698112487793,15111300.0,3.0,1.2732237798567851,49.48541073507734,43.987817719512506,64.41463817719797,89.80712155423177,27.06988713483629,45.32984479268392,43.87716223398844,16.950000762939453,14.89512069979817 114093,2021-04-08,CVX,103.5199966430664,103.62000274658203,102.06999969482422,93.1651840209961,8283000.0,3.0,0.5859962275631432,100.75728174864045,90.65729497255094,54.382993323921525,-75.85757950838601,11.91444578643788,95.5939442952474,89.13648198445638,16.950000762939453,14.89512069979817 114094,2021-04-08,DIS,187.1999969482422,188.0500030517578,185.6300048828125,187.32000732421875,7763000.0,3.0,-0.5631451629897981,198.5852724336134,181.38372933640613,52.39575743059702,-71.75335644922461,0.7394497875240695,191.01299997965495,185.33049977620442,16.950000762939453,14.89512069979817 114095,2021-04-08,GS,324.2900085449219,331.489990234375,322.9700012207031,311.0625915527344,2402800.0,3.0,1.0253482816188466,330.5429681534911,298.2873815779542,57.966457089260096,-52.56879607510045,6.694242112717657,313.04893900553384,295.7829340616862,16.950000762939453,14.89512069979817 114096,2021-04-08,HD,312.70001220703125,315.25,310.5899963378906,296.1099853515625,4035600.0,3.0,10.703397074605562,305.36732388583823,250.59777010830234,67.25046534946513,112.9888857957599,51.59855699164818,266.0938975016276,262.22293065389,16.950000762939453,14.89512069979817 114097,2021-04-08,HON,218.17999267578125,219.9600067138672,216.63999938964844,209.35186767578125,2071700.0,3.0,2.9388559738426068,211.2802089266162,199.011763424458,59.718837847520724,100.95882799965555,23.19840971407528,202.29762166341146,197.49102147420248,16.950000762939453,14.89512069979817 114098,2021-04-08,IBM,128.65200805664062,129.66539001464844,128.26004028320312,114.40876770019531,4275211.0,3.0,2.4157674771906983,116.91249743149346,106.4445490772956,60.56911712779441,97.17375427171126,37.222416171845275,109.01629358927408,106.02662442525228,16.950000762939453,14.89512069979817 114099,2021-04-08,INTC,66.97000122070312,67.29000091552734,66.36000061035156,62.002769470214844,22224200.0,3.0,1.2205049861250643,62.16436721177563,56.96879547743336,59.4721496276873,149.2880316331815,46.660190569699196,58.4841911315918,56.30097382863362,16.950000762939453,14.89512069979817 114100,2021-04-08,JNJ,164.0,164.11000061035156,162.85000610351562,152.48117065429688,5039400.0,3.0,0.8528994336714959,155.47879265072402,147.95845405337752,54.236701739376784,77.07756448038047,4.8825862630106975,150.39781087239584,151.33668721516926,16.950000762939453,14.89512069979817 114101,2021-04-08,JPM,154.0,155.50999450683594,152.30999755859375,144.3148193359375,12335500.0,3.0,1.5998637401924327,146.18649181770712,138.5759105260429,60.1314403229564,62.15784766606975,10.447089691189717,141.56976776123048,134.98020515441894,16.950000762939453,14.89512069979817 114102,2021-04-08,KO,53.16999816894531,53.380001068115234,52.970001220703125,49.27988815307617,9695600.0,3.0,0.7241338546973992,50.28327085260096,46.13165033575354,57.97077813448563,113.81942867157494,28.030578776995345,47.589334106445314,46.56546560923258,16.950000762939453,14.89512069979817 114103,2021-04-08,MCD,232.61000061035156,232.8000030517578,229.1999969482422,217.91371154785156,2772200.0,3.0,4.2858217034678034,222.17251405121453,202.00260038970345,61.904902977965115,103.0231100608359,39.39362177110525,207.0645772298177,203.16196950276694,16.950000762939453,14.89512069979817 114104,2021-04-08,MMM,194.4199981689453,196.6699981689453,194.02999877929688,175.74476623535156,2391800.0,3.0,3.373384837037122,178.2763868131745,165.32384054278253,63.173896253476904,97.54036483414164,40.017929696108986,168.20895284016927,162.30105641682943,16.950000762939453,14.89512069979817 114105,2021-04-08,MRK,72.59542083740234,72.90076446533203,71.83206176757812,66.56455993652344,12007984.0,3.0,0.2540011539525153,69.33256879884954,65.66764329831844,47.37197160444018,10.684100416111725,8.071017394691212,66.39013353983562,67.20854396820069,16.950000762939453,14.89512069979817 114106,2021-04-08,MSFT,252.77000427246094,254.13999938964844,252.0,247.6963348388672,23625200.0,3.0,3.831949396226804,246.0706530419847,220.14128238281995,60.97267182834414,264.5202992774915,41.83509494547889,230.76952006022137,229.51516520182292,16.950000762939453,14.89512069979817 114107,2021-04-08,NKE,137.27999877929688,137.30999755859375,133.41000366210938,130.29745483398438,8748400.0,3.0,-1.0406648865543673,142.90192823573193,124.28677263096728,47.087765614529324,-35.87707112556672,7.197945740190631,133.00432993570965,134.5822774251302,16.950000762939453,14.89512069979817 114108,2021-04-08,PG,136.89999389648438,137.6300048828125,136.58999633789062,128.18284606933594,6190300.0,3.0,2.175604854163126,130.76300945765522,116.8644967984483,59.216193288033466,118.08360424813607,34.68784659251949,121.46678670247395,121.44984041849771,16.950000762939453,14.89512069979817 114109,2021-04-08,TRV,150.7899932861328,151.1199951171875,149.52999877929688,142.273681640625,1740700.0,3.0,0.47019333090909754,150.85028597542353,138.29944089225225,52.93455990137062,-47.22169872359939,0.16871927569415376,143.80452829996744,139.84463857014973,16.950000762939453,14.89512069979817 114110,2021-04-08,UNH,363.1099853515625,366.9100036621094,363.1099853515625,352.45294189453125,2426700.0,3.0,6.020458964399552,368.3892591880291,337.3598863197834,57.31075661955221,45.38523307447275,12.523647218242928,344.20139770507814,334.4803802490234,16.950000762939453,14.89512069979817 114111,2021-04-08,V,219.97000122070312,222.82000732421875,218.11000061035156,216.78639221191406,11042000.0,3.0,1.19080683816577,225.27183858554162,199.79849985439978,55.57612645497337,56.52080961630162,18.6173312204523,212.5476109822591,206.94765803019206,16.950000762939453,14.89512069979817 114112,2021-04-08,VZ,58.040000915527344,58.130001068115234,57.529998779296875,49.71836471557617,16472400.0,3.0,0.6144719765777822,51.16881665487481,46.685135752962104,54.51448152793123,72.63516618805744,9.345056629158794,48.51308568318685,48.182743072509766,16.950000762939453,14.89512069979817 114113,2021-04-08,WBA,55.22999954223633,55.38999938964844,54.47999954223633,48.62876510620117,5879800.0,3.0,1.3178813413177366,50.37071713418516,44.84900408773867,61.18122207818209,83.02145870482536,30.103177045124234,45.95961227416992,44.63014634450277,16.950000762939453,14.89512069979817 114114,2021-04-08,WMT,140.4499969482422,141.1199951171875,139.66000366210938,134.414794921875,6365200.0,3.0,1.224742915707509,135.5402283194864,123.82168955771083,53.64003680554541,170.6610555529939,30.923856692292777,127.86106643676757,132.5421905517578,16.950000762939453,14.89512069979817 114115,2021-04-09,AAPL,129.8000030517578,133.0399932861328,129.47000122070312,131.05958557128906,106686700.0,4.0,1.0607800529788705,128.99484163479747,114.74642728610098,56.66309189334294,244.952438582268,24.92870302055815,121.2274897257487,126.21820602416992,16.690000534057617,24.06670169990725 114116,2021-04-09,AMGN,247.7100067138672,249.10000610351562,245.80999755859375,229.71849060058594,1368600.0,4.0,3.4272443074274292,237.87005404533338,216.89227658210805,56.9460710370426,58.38798510910171,27.690733487964565,221.38298594156902,221.136452738444,16.690000534057617,24.06670169990725 114117,2021-04-09,AXP,148.2100067138672,148.44000244140625,146.69000244140625,143.0319061279297,1783400.0,4.0,2.374227912777343,145.34913629029597,132.2106476452509,60.883178248649145,95.71884000736,20.742624222228272,138.699853515625,130.2023858388265,16.690000534057617,24.06670169990725 114118,2021-04-09,BA,250.50999450683594,252.83999633789062,249.44000244140625,252.36000061035156,12255900.0,4.0,5.853796176187103,268.4662406100536,238.92475975615739,56.75175407479083,32.93471864955938,6.717742297289964,245.39733327229817,227.04083302815755,16.690000534057617,24.06670169990725 114119,2021-04-09,CAT,231.3000030517578,232.1999969482422,227.5399932861328,217.55825805664062,2482900.0,4.0,4.079531623857292,223.68816938941973,208.02944535667405,60.835218673297454,59.59185350090295,5.5482218777288335,212.3711176554362,199.1618756612142,16.690000534057617,24.06670169990725 114120,2021-04-09,CRM,224.3300018310547,231.30999755859375,223.6300048828125,231.27999877929688,7319300.0,4.0,1.1598746530753772,227.2878908182786,202.49010600789327,55.32837066693343,227.07817129006582,24.67345160222841,213.81799875895183,223.08149897257488,16.690000534057617,24.06670169990725 114121,2021-04-09,CSCO,51.83000183105469,52.150001525878906,51.68000030517578,48.33684158325195,13135800.0,4.0,1.244418607431605,49.60939881181412,44.20135863447494,64.85214411092588,90.48457307242097,28.695401230571736,45.54308789571126,43.97963778177897,16.690000534057617,24.06670169990725 114122,2021-04-09,CVX,103.12000274658203,103.68000030517578,102.0999984741211,93.07474517822266,7163700.0,4.0,0.413698092287774,99.96238009168408,90.7043061570952,54.24373950227956,-75.71331151325934,11.459700944668306,95.61112645467122,89.30048433939616,16.690000534057617,24.06670169990725 114123,2021-04-09,DIS,188.1699981689453,188.22000122070312,186.14999389648438,187.88999938964844,6089300.0,4.0,-0.5448805935521364,197.5685999050687,181.5144018039157,52.77604180796193,-60.59743827596364,0.12254039879642503,190.91000010172527,185.5288330078125,16.690000534057617,24.06670169990725 114124,2021-04-09,GS,334.0,334.8999938964844,328.7900085449219,310.7525329589844,2347100.0,4.0,1.0429604608572163,329.74672847641017,298.02306522476175,57.80132943276013,-21.938442227081524,12.201366801301116,313.1845947265625,296.24921162923175,16.690000534057617,24.06670169990725 114125,2021-04-09,HD,315.3699951171875,319.32000732421875,314.75,300.63037109375,4607800.0,4.0,11.005779977163627,306.9022116974672,253.8073494597593,68.87235270550354,119.30638432105377,56.369687035145496,268.1522038777669,262.9232816060384,16.690000534057617,24.06670169990725 114126,2021-04-09,HON,227.5,227.6300048828125,223.30999755859375,216.13157653808594,3861900.0,4.0,3.4707348023290763,213.5413072407303,198.12945691942593,64.3142461469422,196.65710157739042,41.922162746181755,203.00193583170574,197.79287923177083,16.690000534057617,24.06670169990725 114127,2021-04-09,IBM,128.93881225585938,129.7705535888672,128.78585815429688,114.9252700805664,3162999.0,4.0,2.3859355596434284,117.10613509232724,106.97824295943059,61.18182081041614,97.0855870377725,37.69113655779986,109.39054387410482,106.14267908732096,16.690000534057617,24.06670169990725 114128,2021-04-09,INTC,66.80000305175781,68.4000015258789,66.62999725341797,63.12168884277344,27177100.0,4.0,1.3661722897839752,62.790233475184515,56.800668471836964,60.890713832484614,170.61962785165835,51.178821348432514,58.72646891276042,56.5374137878418,16.690000534057617,24.06670169990725 114129,2021-04-09,JNJ,162.1199951171875,162.92999267578125,159.77999877929688,150.8718719482422,8418300.0,4.0,0.6573054345326454,155.36324484719933,148.27142006979284,51.49823028491733,18.32065759421209,14.717657471435691,150.35071767171223,151.40062154134114,16.690000534057617,24.06670169990725 114130,2021-04-09,JPM,155.80999755859375,157.0399932861328,154.97000122070312,145.39401245117188,12122400.0,4.0,1.7112600609484616,146.55060306639587,138.47821010499086,61.01596748847916,123.58966702816538,16.27055587652585,141.75537668863933,135.24195721944173,16.690000534057617,24.06670169990725 114131,2021-04-09,KO,53.16999816894531,53.279998779296875,52.810001373291016,49.33555603027344,10828200.0,4.0,0.711640829180233,50.35848219326745,46.308775497162245,58.165591984221564,100.23232389705164,23.813551632041868,47.695220947265625,46.61932900746663,16.690000534057617,24.06670169990725 114132,2021-04-09,MCD,230.19000244140625,231.61000061035156,228.8699951171875,219.0778045654297,2728900.0,4.0,4.306165553257443,221.89980032485204,204.15963723618313,62.764278530436236,96.32891628435588,37.266638424249884,207.75294087727863,203.49596099853517,16.690000534057617,24.06670169990725 114133,2021-04-09,MMM,196.05999755859375,198.9600067138672,196.05999755859375,177.79208374023438,2159600.0,4.0,3.465851523406741,178.74499158057492,166.0611714443274,64.86315172295603,117.22117098270915,46.66147133900175,168.78483174641926,162.7926923116048,16.690000534057617,24.06670169990725 114134,2021-04-09,MRK,72.05152893066406,72.88167572021484,71.97518920898438,67.28760528564453,8177439.0,4.0,0.22981699618159723,69.09983327546055,66.10583154997889,49.69207732547807,21.871547928251076,8.07101739469122,66.45890897115072,67.11953983306884,16.690000534057617,24.06670169990725 114135,2021-04-09,MSFT,252.8699951171875,255.99000549316406,252.44000244140625,250.23931884765625,24326800.0,4.0,4.562830960468403,249.05684626202302,218.98603551287934,62.09948236491101,237.08664713873512,44.72034014007674,231.6452194213867,230.1902608235677,16.690000534057617,24.06670169990725 114136,2021-04-09,NKE,133.94000244140625,135.5,133.5,132.02261352539062,6056800.0,4.0,-0.9357223489964781,142.44774807994125,124.18147250111345,48.79393645299184,-34.212753455814905,7.197945740190638,133.01033986409504,134.43110631306965,16.690000534057617,24.06670169990725 114137,2021-04-09,PG,136.50999450683594,137.27000427246094,135.55999755859375,127.35173034667969,5855400.0,4.0,2.1248625279043125,130.90378868850698,117.60715949264538,57.51753800862361,96.60361611745851,24.58855761927497,121.77153879801432,121.45204594930013,16.690000534057617,24.06670169990725 114138,2021-04-09,TRV,151.52000427246094,152.5500030517578,150.9600067138672,143.49427795410156,1377600.0,4.0,0.42715973498803805,150.61855020580495,138.2056776994685,54.14906531576134,-14.041718078783969,6.011999353726298,143.94512685139975,140.03382517496746,16.690000534057617,24.06670169990725 114139,2021-04-09,UNH,368.3500061035156,376.6099853515625,367.0,363.4740295410156,2483200.0,4.0,6.3089967857901,368.9823516465684,339.12845767960346,61.895016900722965,86.38003283383296,29.185030949712477,345.7659932454427,334.8054931640625,16.690000534057617,24.06670169990725 114140,2021-04-09,V,221.0,222.60000610351562,219.50999450683594,218.5741424560547,5724900.0,4.0,1.5716264200754892,224.61844782171252,200.09532628717417,56.681855377757124,65.97257579691991,18.617331220452286,212.8347595214844,207.1765874226888,16.690000534057617,24.06670169990725 114141,2021-04-09,VZ,57.599998474121094,57.79999923706055,57.25,49.62342071533203,13872000.0,4.0,0.5666259908763323,51.17990146263381,46.89595837012986,54.041720464152206,53.301645484331125,4.299191148824624,48.5588737487793,48.194819895426434,16.690000534057617,24.06670169990725 114142,2021-04-09,WBA,54.779998779296875,55.119998931884766,53.90999984741211,48.087364196777344,5310000.0,4.0,1.2153992205782274,50.34800032251548,45.10780869848062,59.486177441587124,67.06637595074332,24.15029252740014,46.13445943196614,44.72885487874349,16.690000534057617,24.06670169990725 114143,2021-04-09,WMT,139.6300048828125,140.08999633789062,138.7100067138672,134.48211669921875,6892200.0,4.0,1.347712898186046,136.1187369618798,124.03204047342295,53.730421888423514,140.001338895807,22.153329220393083,128.12976760864257,132.4047607421875,16.690000534057617,24.06670169990725 114202,2021-04-12,AAPL,132.52000427246094,132.85000610351562,130.6300048828125,129.32525634765625,91420000.0,0.0,1.3906432891940739,130.11693202069574,114.63044117876714,54.932731457936754,201.08899945772876,24.928703020558164,121.55530242919922,126.22716217041015,16.90999984741211,10.373058229029027 114203,2021-04-12,AMGN,248.52000427246094,250.0,247.7899932861328,229.70925903320312,1722000.0,0.0,3.2516899101561023,236.10266118474144,220.37413782648903,56.937607002041794,61.97799197817962,30.105177756510848,222.1218002319336,221.3356844584147,16.90999984741211,10.373058229029027 114204,2021-04-12,AXP,147.25999450683594,147.77000427246094,146.41000366210938,142.82864379882812,1869000.0,0.0,2.406846807142699,145.25309575311448,132.25588557012773,60.649151586812145,82.26065231103188,19.36452076679284,139.1100809733073,130.61432444254558,16.90999984741211,10.373058229029027 114205,2021-04-12,BA,250.57000732421875,251.5500030517578,246.2899932861328,249.52000427246094,10383600.0,0.0,5.198664740585627,265.643722959431,239.78027758988543,55.62717720978617,14.560295083289109,0.8482195495843704,246.64766693115234,227.74599965413412,16.90999984741211,10.373058229029027 114206,2021-04-12,CAT,230.3000030517578,231.3000030517578,228.92999267578125,217.72796630859375,1688200.0,0.0,3.863301368827365,223.8237388122356,208.07584157106515,60.92383480718034,58.64449547424227,5.548221877728828,212.84410400390624,199.72877934773763,16.90999984741211,10.373058229029027 114207,2021-04-12,CRM,229.52000427246094,229.85000610351562,227.14999389648438,228.75999450683594,6205700.0,0.0,1.8284569880776473,229.49490931051926,201.9380862949495,53.841482029471635,207.40661719799243,24.673451602228415,214.226665242513,223.2578323364258,16.90999984741211,10.373058229029027 114208,2021-04-12,CSCO,52.06999969482422,52.15999984741211,51.470001220703125,47.854305267333984,16441700.0,0.0,1.1691761182796014,49.62472602669636,44.4734638994511,62.55375346282812,77.98299588251255,24.54124822197993,45.76020901997884,44.08067404429118,16.90999984741211,10.373058229029027 114209,2021-04-12,CVX,103.66999816894531,103.86000061035156,101.51000213623047,92.0438003540039,7845900.0,0.0,0.19175155482906803,98.93913950954057,90.8431007858696,52.65381131041716,-94.30264093617582,15.086614647730357,95.66478424072265,89.44864171346029,16.90999984741211,10.373058229029027 114210,2021-04-12,DIS,187.75,187.85000610351562,185.47999572753906,186.49000549316406,6662500.0,0.0,-0.6360417050393039,196.28652902036484,181.729472871725,51.72612862406831,-71.90069955928023,2.634541281692945,190.8250005086263,185.70166651407877,16.90999984741211,10.373058229029027 114211,2021-04-12,GS,332.6700134277344,334.4800109863281,329.94000244140625,311.7201232910156,2318800.0,0.0,1.122060280640767,327.57763636589516,298.59804722785486,58.18586558423155,-20.17241142518744,12.201366801301134,313.6107554117838,296.72023111979166,16.90999984741211,10.373058229029027 114212,2021-04-12,HD,317.7200012207031,321.30999755859375,317.30999755859375,302.0995178222656,3556800.0,0.0,11.23446455463727,308.48643289036744,256.7142751174451,69.38215652632982,118.28240023507689,58.50741709967288,270.1630879720052,263.6836814880371,16.90999984741211,10.373058229029027 114213,2021-04-12,HON,225.63999938964844,229.22999572753906,225.55999755859375,217.6741180419922,2660100.0,0.0,3.970948194733154,215.80477596475654,197.22001956747002,65.24741094524903,203.60488425768685,44.9166925111717,203.83511454264323,198.14983393351238,16.90999984741211,10.373058229029027 114214,2021-04-12,IBM,129.08221435546875,129.4168243408203,127.96366882324219,113.95999145507812,3926684.0,0.0,2.25837054232791,117.10159552814744,107.5737897562764,59.39744880792942,80.63053973923097,29.603946196975027,109.8325309753418,106.2745361328125,16.90999984741211,10.373058229029027 114215,2021-04-12,INTC,68.19999694824219,68.48999786376953,64.70999908447266,60.4862174987793,51266900.0,0.0,1.2544931493715197,62.8188946966229,57.004112886995266,56.10567992325232,103.67791582006451,30.705408337509432,58.869184748331705,56.67309544881185,16.90999984741211,10.373058229029027 114216,2021-04-12,JNJ,161.08999633789062,162.0800018310547,160.33999633789062,151.23675537109375,5022800.0,0.0,0.5256791221067658,155.27455261839228,148.55097991334603,52.0659058482276,17.43949114456268,14.7176574714357,150.44989471435548,151.47435709635417,16.90999984741211,10.373058229029027 114217,2021-04-12,JPM,155.5800018310547,157.25,155.57000732421875,145.08700561523438,12273400.0,0.0,1.7545442676660628,146.66018364421583,138.43508155353808,60.620172823564005,123.15320251770503,17.06189340324462,142.05438028971355,135.49658851623536,16.90999984741211,10.373058229029027 114218,2021-04-12,KO,53.33000183105469,53.54999923706055,53.099998474121094,49.49325942993164,8565300.0,0.0,0.7063233074038493,50.40973662109418,46.53490525512652,58.726255126010095,106.74312895465222,28.086352309724212,47.84255307515462,46.67505410512288,16.90999984741211,10.373058229029027 114219,2021-04-12,MCD,231.47999572753906,232.3800048828125,230.49000549316406,218.58570861816406,2292700.0,0.0,4.233775838031448,221.07015852251405,206.75151963910704,62.15115431262691,96.95894019628889,39.566692426944485,208.53594868977865,203.81406911214194,16.90999984741211,10.373058229029027 114220,2021-04-12,MMM,198.1999969482422,199.2899932861328,197.05999755859375,177.63941955566406,1682100.0,0.0,3.4866217099881,178.98874714825678,166.97665507342293,64.6344450662541,117.73101670463532,47.55620784784833,169.46636912027995,163.28519744873046,16.90999984741211,10.373058229029027 114221,2021-04-12,MRK,72.87213897705078,73.09160614013672,72.5,67.208251953125,9970672.0,0.0,0.20192011674490118,68.92029973166026,66.4282117734667,49.44460169045331,29.381078175544587,4.776035998233011,66.5833122253418,67.04013907114664,16.90999984741211,10.373058229029027 114222,2021-04-12,MSFT,254.7100067138672,257.6700134277344,254.6199951171875,250.29800415039062,27148700.0,0.0,5.088142341668203,251.59804450251983,218.41662682316377,62.12558816170886,210.41309499500775,47.259933838241544,232.4123524983724,230.84340184529623,16.90999984741211,10.373058229029027 114223,2021-04-12,NKE,134.75,136.89999389648438,134.22000122070312,133.18255615234375,5638200.0,0.0,-0.7503078738423596,142.10513476779883,124.15272808620507,49.917210282052984,-11.784524361153101,1.721179491715243,133.07077229817708,134.33185348510742,16.90999984741211,10.373058229029027 114224,2021-04-12,PG,136.5,137.0399932861328,135.7100067138672,127.86536407470703,6440900.0,0.0,2.1018658172261695,131.13084601031295,118.2000400675679,58.28260115514635,91.769169985528,24.58855761927496,122.18835627237955,121.45956319173177,16.90999984741211,10.373058229029027 114225,2021-04-12,TRV,151.88999938964844,152.22000122070312,151.27000427246094,143.674072265625,1232200.0,0.0,0.40291860366153287,150.01021227537248,138.30021863283062,54.3286496024859,-18.971359452804943,6.011999353726298,144.1701400756836,140.19730555216472,16.90999984741211,10.373058229029027 114226,2021-04-12,UNH,374.4800109863281,379.8299865722656,374.0299987792969,363.4547119140625,3057300.0,0.0,6.461620774919936,369.71743170602923,340.35032342092387,61.88296724841533,101.37724733161987,33.66825689889145,347.22246704101565,335.16766052246095,16.90999984741211,10.373058229029027 114227,2021-04-12,V,220.24000549316406,221.91000366210938,219.22000122070312,217.5427703857422,6315200.0,0.0,1.7698043727139634,224.14667690113401,200.28322422191286,55.852187623869106,52.77362580249047,17.465951483963398,213.1320592244466,207.38031794230145,16.90999984741211,10.373058229029027 114228,2021-04-12,VZ,57.65999984741211,57.88999938964844,57.43000030517578,49.66658401489258,19564600.0,0.0,0.5261257696691928,51.17781630070297,47.114019102739405,54.228399813427394,55.74948287183117,5.792916924342875,48.640259679158525,48.210462697347005,16.90999984741211,10.373058229029027 114229,2021-04-12,WBA,54.33000183105469,55.04999923706055,54.119998931884766,48.548885345458984,3825100.0,0.0,1.1580727592602926,50.427550896749935,45.16050223435359,60.45240398396398,69.67497014202604,24.150292527400136,46.33474934895833,44.820895703633624,16.90999984741211,10.373058229029027 114230,2021-04-12,WMT,140.07000732421875,140.3800048828125,139.33999633789062,134.50140380859375,6241000.0,0.0,1.4302369228337568,136.67978986628157,124.07111421697039,53.757141686723955,132.7864086817554,23.81868740009501,128.463942972819,132.29192428588868,16.90999984741211,10.373058229029027 114231,2021-04-13,AAPL,132.44000244140625,134.66000366210938,131.92999267578125,132.46873474121094,91266500.0,1.0,1.8839971690286461,131.84857909052624,113.92756302983507,57.37345524058665,219.23161790662172,30.41499366426208,121.77340698242188,126.32097905476888,16.649999618530273,17.505100243394086 114232,2021-04-13,AMGN,249.14999389648438,250.35000610351562,247.08999633789062,230.64126586914062,1766000.0,1.0,3.1514391196033955,235.05387825108244,222.71384788417146,57.59585404425253,60.42966894886887,26.590821964106308,222.82647399902345,221.4906084696452,16.649999618530273,17.505100243394086 114233,2021-04-13,AXP,146.5500030517578,146.60000610351562,143.83999633789062,141.2994384765625,2132100.0,1.0,2.2829865783634204,145.17619346487908,132.27863441598032,58.887487080725755,36.0301867446075,7.343561376370106,139.35836283365884,130.97858187357585,16.649999618530273,17.505100243394086 114234,2021-04-13,BA,248.3300018310547,254.49000549316406,246.10000610351562,253.27000427246094,15901400.0,1.0,4.925286382315676,263.5200825006666,240.66791798761466,56.796581577150555,24.040221559465305,6.006033914001446,247.61033376057944,228.46866633097332,16.649999618530273,17.505100243394086 114235,2021-04-13,CAT,233.41000366210938,233.5,228.0500030517578,216.23831176757812,2286400.0,1.0,3.531031133052494,223.72392088356818,208.04460786399042,59.69730618155473,54.47126111146335,11.549107914784315,213.14549713134767,200.24725367228191,16.649999618530273,17.505100243394086 114236,2021-04-13,CRM,229.0,233.49000549316406,228.5,232.0,5397100.0,1.0,2.589899916800988,232.16827115811284,201.1847241421801,55.43441641002885,215.66408816339953,31.12818190832387,214.7086654663086,223.53116556803386,16.649999618530273,17.505100243394086 114237,2021-04-13,CSCO,51.63999938964844,51.880001068115234,51.34000015258789,47.93782043457031,13353200.0,1.0,1.103563684355656,49.66957885973973,44.67003677136378,62.78986616240135,69.76557587185259,21.93661362185799,45.947867202758786,44.186326789855954,16.649999618530273,17.505100243394086 114238,2021-04-13,CVX,101.55999755859375,102.5999984741211,101.29000091552734,92.45979309082031,6829900.0,1.0,0.04886122038575991,98.02219367147586,91.0356684195886,53.22608683958821,-103.54193281132376,16.45081428540725,95.67051137288412,89.57044105529785,16.649999618530273,17.505100243394086 114239,2021-04-13,DIS,185.58999633789062,186.44000244140625,184.60000610351562,185.49000549316406,6826500.0,1.0,-0.7799879695373306,194.89386486064043,181.9951381300822,50.97677630357267,-84.54947021457187,5.955425081253707,190.5086675008138,185.9026667277018,16.649999618530273,17.505100243394086 114240,2021-04-13,GS,329.510009765625,330.04998779296875,324.17999267578125,307.8123779296875,3575900.0,1.0,0.8595170874804126,325.73283050455245,298.7172396858772,56.05190318747234,-71.82777797728966,0.7263026150763516,313.5406158447266,297.0492390950521,16.649999618530273,17.505100243394086 114241,2021-04-13,HD,320.5299987792969,320.8999938964844,317.0,301.732177734375,3635100.0,1.0,11.256301814254812,309.9510382274324,259.1917718311614,69.08947514726114,109.27761283636536,57.224625433213546,272.0594045003255,264.5270225524902,16.649999618530273,17.505100243394086 114242,2021-04-13,HON,229.2100067138672,229.9499969482422,227.60000610351562,218.05502319335938,2749900.0,1.0,4.347985899492329,217.73998815194386,196.50363214834908,65.4780126459978,196.8341998070733,46.24983758069131,204.55815531412762,198.4880147298177,16.649999618530273,17.505100243394086 114243,2021-04-13,IBM,127.15105438232422,127.74378967285156,124.64627075195312,111.07270050048828,8403041.0,1.0,1.9023648196509981,116.97003030260673,107.92550268689523,54.480816528618014,30.527408659260434,3.407943368616248,110.12719014485677,106.32972373962403,16.649999618530273,17.505100243394086 114244,2021-04-13,INTC,65.61000061035156,65.62999725341797,64.20999908447266,60.310516357421875,26822000.0,1.0,1.1386829836481027,62.856605227199644,57.09863769272223,55.803244300161104,50.67751288829084,25.95693227612843,58.94131304423014,56.770614814758304,16.649999618530273,17.505100243394086 114245,2021-04-13,JNJ,156.86000061035156,159.92999267578125,156.52999877929688,149.21578979492188,18424100.0,1.0,0.25534582142771,155.35151235994286,148.386071563397,48.793743854410195,-65.25373248664548,32.58393777906185,150.45488433837892,151.47163721720378,16.649999618530273,17.505100243394086 114246,2021-04-13,JPM,154.75,155.1999969482422,152.42999267578125,143.3565673828125,16113600.0,1.0,1.6304209322497059,146.6254679479384,138.435349007628,58.410888753329225,24.482146858961045,1.699325464018929,142.193039449056,135.70973904927573,16.649999618530273,17.505100243394086 114247,2021-04-13,KO,53.040000915527344,53.290000915527344,52.810001373291016,49.2520637512207,11071700.0,1.0,0.6748672084806913,50.45829151709181,46.67745906274217,57.506872915768305,82.65656353813512,20.33764485495012,47.953937403361,46.741020075480144,16.649999618530273,17.505100243394086 114248,2021-04-13,MCD,230.44000244140625,231.66000366210938,229.69000244140625,218.9263916015625,2570900.0,1.0,4.155989081609533,221.4681344036702,207.38135747865402,62.41411126859237,89.63401470694355,34.10597377019594,209.2637471516927,204.1941370646159,16.649999618530273,17.505100243394086 114249,2021-04-13,MMM,196.00999450683594,197.3300018310547,195.3699951171875,176.41819763183594,2259700.0,1.0,3.365741654725184,179.3333627269005,167.25969757583388,62.80198378461536,92.8357336185626,35.145135557004764,170.06679128011066,163.755419921875,16.649999618530273,17.505100243394086 114250,2021-04-13,MRK,72.4904556274414,73.24427795410156,72.39503479003906,67.3934097290039,8627346.0,1.0,0.19253292418802914,68.9179405341745,66.44820631641144,50.045115906189736,29.985871586581727,2.3501008383617967,66.7208797454834,66.96630102793375,16.649999618530273,17.505100243394086 114251,2021-04-13,MSFT,257.260009765625,259.19000244140625,256.8299865722656,252.8214111328125,23837500.0,1.0,5.643023982611425,254.34215801552088,217.98858539268227,63.251520755023364,195.6323202308056,49.50356967789177,233.11493275960285,231.59259516398112,16.649999618530273,17.505100243394086 114252,2021-04-13,NKE,135.60000610351562,135.99000549316406,133.39999389648438,130.16094970703125,8778200.0,1.0,-0.8375294359676957,140.76881011551404,124.37789856368518,47.13111109150131,-43.04289486447165,4.767517799335026,132.93723856608074,134.21044947306316,16.649999618530273,17.505100243394086 114253,2021-04-13,PG,136.02000427246094,136.38999938964844,134.83999633789062,126.175048828125,9161200.0,1.0,1.9250556018139662,131.0883578389554,118.85421341958953,54.915764329064785,69.47179819011082,16.180228006570903,122.52517191569011,121.46149635314941,16.649999618530273,17.505100243394086 114254,2021-04-13,TRV,151.2100067138672,152.39999389648438,150.5399932861328,144.02418518066406,1911200.0,1.0,0.40726383469191774,149.329182698724,138.49584018945959,54.68617451551482,-24.049059408139776,2.32881761315969,144.25343170166016,140.36552302042642,16.649999618530273,17.505100243394086 114255,2021-04-13,UNH,376.25,379.30999755859375,374.3299865722656,361.7353820800781,2652300.0,1.0,6.370406753721795,369.59868668233065,342.4607890256771,60.793276999039755,93.11263981468592,33.66825689889144,348.5436676025391,335.57352040608725,16.649999618530273,17.505100243394086 114256,2021-04-13,V,221.0,221.6199951171875,220.22000122070312,217.1007537841797,4764000.0,1.0,1.8696427050244324,223.7980271264847,200.41086569578093,55.492075623259566,50.88672517275764,17.465951483963405,213.27579803466796,207.6991116841634,16.649999618530273,17.505100243394086 114257,2021-04-13,VZ,57.369998931884766,57.7599983215332,57.15999984741211,49.73563003540039,15489100.0,1.0,0.49390703651698686,51.151715364890876,47.362146482032955,54.53400903222047,44.86670176313197,0.7499617550626986,48.72223892211914,48.227541033426924,16.649999618530273,17.505100243394086 114258,2021-04-13,WBA,54.540000915527344,54.779998779296875,53.7599983215332,48.46012878417969,4467300.0,1.0,1.0928811592167307,50.37946905593921,45.168644576262935,60.166930539066854,59.79240704652205,20.1817230515334,46.53444760640462,44.90588925679525,16.649999618530273,17.505100243394086 114259,2021-04-13,WMT,139.8000030517578,140.0,138.8699951171875,134.0876922607422,5799300.0,1.0,1.445590870830756,137.08166970472618,124.29409781236366,53.077002525766915,111.94917724604268,19.393809341815434,128.73802007039387,132.1798573811849,16.649999618530273,17.505100243394086 114260,2021-04-14,AAPL,134.94000244140625,135.0,131.66000366210938,130.10374450683594,87222800.0,2.0,2.0603977437178003,132.72861373877754,113.6841052248455,55.052962474308266,180.58229652122958,31.42135453254604,122.00037994384766,126.40440584818522,16.989999771118164,29.9594599074123 114261,2021-04-14,AMGN,249.97999572753906,251.5,249.0,230.3367156982422,1753800.0,2.0,3.0126866162827355,234.51290357443239,224.1129799094543,57.299775671976214,65.12252920735256,29.91540218641264,223.5625198364258,221.58198954264324,16.989999771118164,29.9594599074123 114262,2021-04-14,AXP,145.80999755859375,148.75,145.6999969482422,142.6834716796875,2141800.0,2.0,2.270335354601997,145.6285485708412,132.26660523775257,59.97597399257872,76.50835107389466,14.998747564362446,139.63541005452473,131.3921216328939,16.989999771118164,29.9594599074123 114263,2021-04-14,BA,255.32000732421875,258.3699951171875,251.27999877929688,252.42999267578125,12661800.0,2.0,4.587962967043495,263.2887396730271,240.62125941144552,56.45183261294794,39.12304242876654,12.432258619266952,248.5866668701172,229.270499420166,16.989999771118164,29.9594599074123 114264,2021-04-14,CAT,229.60000610351562,234.22000122070312,229.5500030517578,219.2836456298828,2491000.0,2.0,3.4733983945175453,224.06956098048042,208.2759804013555,61.34315327771426,73.2086808409103,13.47235453250878,213.67222493489584,200.8599370320638,16.989999771118164,29.9594599074123 114265,2021-04-14,CRM,232.85000610351562,233.13999938964844,227.66000366210938,228.02000427246094,4617600.0,2.0,2.8394649463184862,233.60585272933713,201.10114342544802,53.10554239815817,167.71689336516036,28.41373538329567,215.19366556803385,223.77916564941407,16.989999771118164,29.9594599074123 114266,2021-04-14,CSCO,51.5099983215332,51.68000030517578,51.13999938964844,47.66871643066406,15376600.0,2.0,1.018114720891596,49.68303084854882,44.84714455123146,61.49732220627894,57.556341859965535,17.882180152953865,46.13883946736654,44.28319498697917,16.989999771118164,29.9594599074123 114267,2021-04-14,CVX,102.6500015258789,105.33000183105469,102.5999984741211,94.29560089111328,10194800.0,2.0,0.08279948692350558,97.60906372164399,91.1440353384146,55.6721172875482,-50.62113074337189,4.006374576402581,95.72567571004232,89.77336883544922,16.989999771118164,29.9594599074123 114268,2021-04-14,DIS,185.97000122070312,190.39999389648438,185.7100067138672,187.4600067138672,9089900.0,2.0,-0.7267265355747554,193.957281516762,182.25372159603097,52.382602050469714,-43.16951086666635,8.97847573435339,190.29266764322918,186.1696667989095,16.989999771118164,29.9594599074123 114269,2021-04-14,GS,328.54998779296875,344.4700012207031,326.1499938964844,315.017333984375,9876800.0,2.0,1.2187801161476273,324.87028865647085,298.9823450105214,58.92515403369348,14.045640820068755,22.058356663232466,313.6787038167318,297.6053100585938,16.989999771118164,29.9594599074123 114270,2021-04-14,HD,319.7099914550781,322.70001220703125,319.2900085449219,301.37432861328125,3440600.0,2.0,11.116587465956172,311.15129968039486,261.56446264870675,68.79701158992374,106.63357014485324,59.270585052562694,273.9852828979492,265.2513155619303,16.989999771118164,29.9594599074123 114271,2021-04-14,HON,228.0,230.99000549316406,228.0,218.41688537597656,2186500.0,2.0,4.622702612666387,219.37930605468767,196.53733975830062,65.70167754298765,185.6501760231462,48.186129389177424,205.28183135986328,198.873939259847,16.989999771118164,29.9594599074123 114272,2021-04-14,IBM,125.53536987304688,126.94072723388672,124.78011322021484,112.30044555664062,6137928.0,2.0,1.6997033625498972,116.7768145762982,108.4904286182819,56.08001732317086,29.65605667608108,3.4079433686162437,110.47434539794922,106.41345074971517,16.989999771118164,29.9594599074123 114273,2021-04-14,INTC,65.30999755859375,65.37999725341797,63.84000015258789,59.35805892944336,25768400.0,2.0,0.9589925691411736,62.84258581139346,57.05809816382626,54.16587689736594,25.606385770010423,22.438313660159917,59.032244491577146,56.87784277598063,16.989999771118164,29.9594599074123 114274,2021-04-14,JNJ,157.8300018310547,160.11000061035156,157.5399932861328,149.62745666503906,7718300.0,2.0,0.07347582539017594,155.40689778220383,148.1950156699446,49.46301325494455,-47.92655554211698,31.195822051517425,150.4829533894857,151.48120244344076,16.989999771118164,29.9594599074123 114275,2021-04-14,JPM,151.47000122070312,153.8300018310547,150.92999267578125,140.6772003173828,19939600.0,2.0,1.3008543259803957,146.63788551866256,138.2925756019429,55.18917001219191,-60.193953725154444,4.688001238257715,142.2574920654297,135.9172331492106,16.989999771118164,29.9594599074123 114276,2021-04-14,KO,52.97999954223633,53.189998626708984,52.650001525878906,49.24278259277344,9787600.0,2.0,0.641790945021107,50.49964500718495,46.80865882582286,57.459380483986905,70.89191007508919,16.191998637507947,48.05887870788574,46.814958508809404,16.989999771118164,29.9594599074123 114277,2021-04-14,MCD,231.22000122070312,231.2899932861328,229.58999633789062,217.9705047607422,2129200.0,2.0,3.9714302614230803,221.4578019593108,208.3807020690095,61.1803718664419,82.56629072568312,33.40846453888046,209.9464335123698,204.5361686706543,16.989999771118164,29.9594599074123 114278,2021-04-14,MMM,195.5500030517578,197.38999938964844,195.02000427246094,176.6696319580078,1575000.0,2.0,3.252736467593053,179.36241080640576,168.11960976244188,63.02525319415973,88.47658123225568,32.67470305756978,170.6546417236328,164.2425979614258,16.989999771118164,29.9594599074123 114279,2021-04-14,MRK,72.80534362792969,73.27290344238281,72.53816986083984,67.3669662475586,8415545.0,2.0,0.18087472723543385,68.90762466095985,66.4223695407003,49.95744491672848,29.27312646045958,1.8773280138733557,66.84387168884277,66.87439492543538,16.989999771118164,29.9594599074123 114280,2021-04-14,MSFT,257.4800109863281,258.8299865722656,255.16000366210938,249.98501586914062,23070900.0,2.0,5.787187196133175,256.1329677276373,217.94656108095643,61.13812271135995,154.88818923284376,42.38939355479047,233.82305501302082,232.30053329467773,16.989999771118164,29.9594599074123 114281,2021-04-14,NKE,133.5399932861328,134.17999267578125,131.82000732421875,128.9133758544922,7354100.0,2.0,-0.995842483579338,139.28644718797625,124.65261378614484,46.0336890701926,-71.0263079677451,10.482631358761054,132.78258768717447,134.07765528361003,16.989999771118164,29.9594599074123 114282,2021-04-14,PG,135.52000427246094,135.7899932861328,134.5800018310547,126.63264465332031,7584000.0,2.0,1.801094494861971,131.04579591437655,119.51873197868986,55.633518512328294,63.08120211698267,13.728322994912276,122.88938064575196,121.48683687845866,16.989999771118164,29.9594599074123 114283,2021-04-14,TRV,152.4199981689453,156.35000610351562,152.0,147.07098388671875,1850700.0,2.0,0.6490765041053805,149.13753716175177,138.58907569225215,57.66933383326224,56.360209991976525,18.672135562730595,144.47812143961588,140.5700912475586,16.989999771118164,29.9594599074123 114284,2021-04-14,UNH,375.3399963378906,378.010009765625,374.5799865722656,362.8269348144531,2805600.0,2.0,6.313420980838998,369.33522719871377,344.7555748032393,61.24151381135668,90.06663508399636,33.66825689889145,349.9015747070313,335.98522084554037,16.989999771118164,29.9594599074123 114285,2021-04-14,V,221.0,223.10000610351562,220.07000732421875,218.04371643066406,4972600.0,2.0,2.0017792425367986,223.30577726925426,200.6359372082848,56.11649713671108,57.7446656225898,21.887702004888602,213.4791269938151,208.03803482055665,16.989999771118164,29.9594599074123 114286,2021-04-14,VZ,57.5,58.130001068115234,57.290000915527344,49.80467987060547,13890100.0,2.0,0.46854411806347684,51.09176498928519,47.651028284640596,54.84590855729587,52.896097826110704,7.228084642926515,48.81733678181966,48.24093100229899,16.989999771118164,29.9594599074123 114287,2021-04-14,WBA,54.77000045776367,55.130001068115234,54.11000061035156,48.34475326538086,4549700.0,2.0,1.0201468880622713,50.357044031155944,45.16976833151495,59.787268385248815,62.81299345198886,22.74813607572276,46.74242986043294,44.9948211034139,16.989999771118164,29.9594599074123 114288,2021-04-14,WMT,139.1199951171875,139.4600067138672,138.4199981689453,134.0395965576172,7308200.0,2.0,1.4373096529628242,137.40927057228274,124.59038152732663,52.99636455637448,96.10255511875071,15.181014696211312,129.05073420206705,132.10419540405275,16.989999771118164,29.9594599074123 114289,2021-04-15,AAPL,133.82000732421875,135.0,133.63999938964844,132.53768920898438,89347100.0,3.0,2.3692838369508564,134.0795204413806,113.29298627248659,56.9084823693463,179.33707799243803,31.42135453254604,122.4089963277181,126.51708285013835,16.56999969482422,14.224440514694553 114290,2021-04-15,AMGN,251.10000610351562,257.0,250.5,235.4210968017578,2366300.0,3.0,3.2752364340038866,235.34696946516917,224.281022783366,60.78160724228782,97.85317671433347,43.09168806961253,224.5218724568685,221.71567128499348,16.56999969482422,14.224440514694553 114291,2021-04-15,AXP,147.50999450683594,148.58999633789062,145.5,143.75779724121094,2901200.0,3.0,2.320251843974802,146.17148008136493,132.1382687589671,60.809168358755834,77.43117459449226,14.06168245958797,139.84083455403646,131.74958559672038,16.56999969482422,14.224440514694553 114292,2021-04-15,BA,253.55999755859375,254.1199951171875,249.42999267578125,251.11000061035156,9479000.0,3.0,4.166095249379566,261.2539478376965,241.40805167402223,55.9002584884454,17.3208287007661,8.646289020964808,249.3383336385091,229.9438326517741,16.56999969482422,14.224440514694553 114293,2021-04-15,CAT,233.14999389648438,233.44000244140625,230.74000549316406,219.22708129882812,1860200.0,3.0,3.3841493975240837,223.91603458080945,208.32484981860463,61.29505695599947,71.60425668566582,13.472354532508781,214.22566731770834,201.46429189046225,16.56999969482422,14.224440514694553 114294,2021-04-15,CRM,229.8699951171875,233.0800018310547,229.5,233.0,5073900.0,3.0,3.3998991449028892,235.89016898254155,200.80482766052486,55.52412348103077,169.73332858005494,28.413735383295663,216.09366556803386,224.04983240763346,16.56999969482422,14.224440514694553 114295,2021-04-15,CSCO,51.7599983215332,51.939998626708984,51.369998931884766,47.91925811767578,17869800.0,3.0,0.9595513117752148,49.67457075051189,45.094251728736154,62.24584260564546,62.882520885635756,21.508940252534654,46.35014063517253,44.387924385070804,16.56999969482422,14.224440514694553 114296,2021-04-15,CVX,104.01000213623047,104.2699966430664,102.93000030517578,93.52691650390625,7860500.0,3.0,0.047126160736596034,97.0138876444502,91.32230925496387,54.43897775314677,-63.76773832370464,4.006374576402583,95.72055104573568,89.92751833597819,16.56999969482422,14.224440514694553 114297,2021-04-15,DIS,188.08999633789062,188.89999389648438,185.6999969482422,185.92999267578125,7262500.0,3.0,-0.7987681098892665,192.49914718837528,182.7808546426794,51.20288930408668,-57.12377012500024,8.93698808928719,190.081667582194,186.39750010172526,16.56999969482422,14.224440514694553 114298,2021-04-15,GS,338.8999938964844,341.3500061035156,334.5400085449219,318.0232849121094,4354800.0,3.0,1.7261557241120045,323.6308496689844,299.6205877089453,60.052347697709344,43.11326341894726,22.058356663232477,313.8077117919922,298.31768188476565,16.56999969482422,14.224440514694553 114299,2021-04-15,HD,320.2099914550781,323.3999938964844,320.04998779296875,303.935791015625,3508200.0,3.0,11.084773083106313,311.92293979692914,264.81496913861776,69.7453498824023,105.04364127364475,60.06461084543978,276.08794759114585,266.0557332356771,16.56999969482422,14.224440514694553 114300,2021-04-15,HON,230.22999572753906,230.7100067138672,228.57000732421875,218.8548583984375,2009400.0,3.0,4.82019415198576,220.89295450469905,196.62434591034003,65.97766766688494,170.8827917571848,48.186129389177424,206.00645955403647,199.25468063354492,16.56999969482422,14.224440514694553 114301,2021-04-15,IBM,127.41873931884766,127.98279571533203,126.40535736083984,112.25809478759766,4062664.0,3.0,1.518174770851303,116.61712942159537,108.95069818460581,56.0097992490599,43.068167750355094,9.941751319607377,110.7627944946289,106.48769861857096,16.56999969482422,14.224440514694553 114302,2021-04-15,INTC,63.970001220703125,65.22000122070312,63.68000030517578,60.125572204589844,24927700.0,3.0,0.8685069208167704,62.77947045204092,57.05093306663584,55.26019690434855,28.136028591894583,20.877403036776425,59.190064112345375,56.99158178965251,16.56999969482422,14.224440514694553 114303,2021-04-15,JNJ,160.72000122070312,162.38999938964844,160.22999572753906,150.0672149658203,7524600.0,3.0,-0.03477180933919044,155.4210932951982,148.1452641266768,50.1825464827327,4.821459823433514,14.907058133681161,150.61300710042318,151.45966364542645,16.56999969482422,14.224440514694553 114304,2021-04-15,JPM,151.25,152.1999969482422,149.32000732421875,141.5703125,17694100.0,3.0,1.0990677364798387,146.53599970494844,138.20728337610626,56.02552665666733,-90.46295348485842,11.094545429377018,142.2623087565104,136.14886144002278,16.56999969482422,14.224440514694553 114305,2021-04-15,KO,53.130001068115234,53.65999984741211,53.119998931884766,49.47471618652344,13078100.0,3.0,0.6270644618117913,50.552407713224035,46.94978764505233,58.348620047797205,89.57592025988228,24.373072263416518,48.1752311706543,46.895676104227704,16.56999969482422,14.224440514694553 114306,2021-04-15,MCD,229.80999755859375,231.36000061035156,229.1999969482422,218.88853454589844,2063000.0,3.0,3.854807575917107,221.8853609135871,208.63172740428396,61.92805782079638,83.04970172205138,30.577264734686803,210.7496302286784,204.90635503133137,16.56999969482422,14.224440514694553 114307,2021-04-15,MMM,197.27999877929688,197.80999755859375,195.91000366210938,177.32513427734375,1461600.0,3.0,3.179422201523778,179.5401543689915,168.76617345083272,63.61425101120623,93.5986373473916,34.21725214613364,171.23590799967448,164.68771006266277,16.56999969482422,14.224440514694553 114308,2021-04-15,MRK,72.5667953491211,73.78816986083984,72.5667953491211,67.59622192382812,14541734.0,3.0,0.18796776388684577,68.85746339175076,66.41609770444065,50.731528785507166,42.64572501042037,6.438474302595731,66.96139411926269,66.78907769521078,16.56999969482422,14.224440514694553 114309,2021-04-15,MSFT,257.92999267578125,259.92999267578125,257.7300109863281,253.80926513671875,25627500.0,3.0,6.139253049199084,258.46019359679894,217.81608203796665,62.86855601726095,154.56363604201195,44.25710314489318,234.86437428792317,233.01056900024415,16.56999969482422,14.224440514694553 114310,2021-04-15,NKE,133.0,134.07000732421875,132.67999267578125,130.2876739501953,6284800.0,3.0,-0.9988976729787566,137.35273232817937,125.4995381796331,47.428621888382345,-54.289882215663496,10.482631358761049,132.76341807047527,133.99127375284831,16.56999969482422,14.224440514694553 114311,2021-04-15,PG,135.97000122070312,137.75999450683594,135.8699951171875,128.1641845703125,7945300.0,3.0,1.8056228005159056,131.00597660222394,120.38222530207292,57.95130317839923,85.7855607947405,26.322562511083884,123.32767690022787,121.55595868428549,16.56999969482422,14.224440514694553 114312,2021-04-15,TRV,155.52999877929688,155.97000122070312,153.77999877929688,146.0585479736328,1181300.0,3.0,0.7503698730679673,148.4061061595182,138.98365366714197,56.393133127373034,55.95225551731559,18.67213556273058,144.6191869099935,140.75355122884113,16.56999969482422,14.224440514694553 114313,2021-04-15,UNH,380.0,392.3599853515625,380.0,376.71673583984375,4488300.0,3.0,7.304844505752953,371.4637316014528,346.2811261866331,66.31146381443156,162.12064186694278,50.66911021447568,351.7792622884115,336.61414133707683,16.56999969482422,14.224440514694553 114314,2021-04-15,V,223.88999938964844,227.6300048828125,223.86000061035156,222.26748657226562,8698100.0,3.0,2.419431649404629,223.9672102941576,200.29472513064707,58.79515846349801,106.67870609296145,33.53786990993481,213.8533716837565,208.4462097167969,16.56999969482422,14.224440514694553 114315,2021-04-15,VZ,57.560001373291016,57.90999984741211,57.540000915527344,49.80467987060547,13338400.0,3.0,0.4433333515478992,50.99601787677999,47.96631313213115,54.84590855729587,49.46082625669746,7.228084642926515,48.90104866027832,48.25901781717936,16.56999969482422,14.224440514694553 114316,2021-04-15,WBA,54.70000076293945,54.70000076293945,53.63999938964844,47.6790885925293,6574000.0,3.0,0.8984342870378583,50.33764051665614,45.15544534454992,57.617280514550565,42.03958349350874,17.332680565775537,46.9226022084554,45.083941014607746,16.56999969482422,14.224440514694553 114317,2021-04-15,WMT,139.39999389648438,140.47000122070312,139.1999969482422,134.84774780273438,7236800.0,3.0,1.4789098277142045,137.7045998324747,125.10610268217371,54.205720246427774,105.18842217672476,21.801081427575596,129.47086690266926,132.06196263631185,16.56999969482422,14.224440514694553 114318,2021-04-16,AAPL,134.3000030517578,134.6699981689453,133.27999877929688,132.20265197753906,84922400.0,4.0,2.5575616084916675,135.14229876554163,113.57332089388218,56.5758981635644,152.60713243338373,29.161259345048656,122.86983973185221,126.55530052185058,16.25,10.553563154313485 114319,2021-04-16,AMGN,256.44000244140625,258.82000732421875,254.6699981689453,235.95628356933594,2768700.0,4.0,3.486306187934048,236.1284606588072,224.5413193094545,61.1267659254996,117.81520014272172,46.64029568412146,225.5615030924479,221.79583663940429,16.25,10.553563154313485 114320,2021-04-16,AXP,149.7100067138672,150.4499969482422,148.69000244140625,145.17091369628906,3480000.0,4.0,2.445645826720721,146.9992700627735,132.06902675119133,61.88872233784859,123.34254990910505,20.501711802531773,140.09046834309896,132.09538027445475,16.25,10.553563154313485 114321,2021-04-16,BA,252.0,253.0500030517578,246.22999572753906,248.17999267578125,14606000.0,4.0,3.5543624131314573,260.69371347610206,241.18028554733544,54.67359841317289,-8.86675907378442,2.278196738521974,250.12066650390625,230.55599924723307,16.25,10.553563154313485 114322,2021-04-16,CAT,234.6199951171875,235.94000244140625,232.27000427246094,220.01905822753906,2128400.0,4.0,3.3388368113149625,224.21595364958245,208.27761019319098,61.72966836671231,92.73371855893797,20.344359457108244,214.87276357014974,202.10887451171874,16.25,10.553563154313485 114323,2021-04-16,CRM,234.0,234.0,229.88999938964844,231.91000366210938,5088700.0,4.0,3.7132892035073155,237.48620588652358,201.45179154999988,54.88321210368649,151.35669623677578,30.221507954445354,216.97966562906902,224.19099909464518,16.25,10.553563154313485 114324,2021-04-16,CSCO,52.45000076293945,53.18000030517578,52.2599983215332,48.99568176269531,28327900.0,4.0,0.9886017941297425,49.67997739815255,45.49225809073905,65.2485443413303,102.82218516287843,35.934185215433665,46.61482810974121,44.50829054514567,16.25,10.553563154313485 114325,2021-04-16,CVX,103.80000305175781,104.36000061035156,102.43000030517578,93.11090850830078,7459700.0,4.0,-0.014545899722961053,97.00047054881014,91.23082141285977,53.77215744331474,-68.54140131693084,0.3181516610333785,95.67412745157877,90.0618044535319,16.25,10.553563154313485 114326,2021-04-16,DIS,187.57000732421875,189.47000122070312,186.1999969482422,187.25999450683594,9453500.0,4.0,-0.7400111561211702,191.72995595524142,183.0480454485672,52.171514831318625,-42.992831613934904,10.999473354665037,190.05600077311198,186.62450002034504,16.25,10.553563154313485 114327,2021-04-16,GS,340.2900085449219,343.739990234375,338.6199951171875,321.5552978515625,4231900.0,4.0,2.3857569537372,322.1037416348925,300.61319256920905,61.34186493220885,73.4164193765704,25.106256977800367,314.21539815266925,299.14709014892577,16.25,10.553563154313485 114328,2021-04-16,HD,324.8399963378906,328.6700134277344,323.94000244140625,308.9646911621094,6213100.0,4.0,11.334690907851098,313.42001163827393,267.5481707347729,71.50430452968004,115.89200195340851,65.48061220069135,278.5588307698568,266.92665303548176,16.25,10.553563154313485 114329,2021-04-16,HON,231.67999267578125,232.35000610351562,230.0500030517578,221.01638793945312,4098100.0,4.0,5.092422709972425,222.71351730313552,196.43110092196213,67.32023673143684,177.5973518163375,51.344459353486705,206.93232116699218,199.65059127807618,16.25,10.553563154313485 114330,2021-04-16,IBM,127.15105438232422,128.2026824951172,127.1032485961914,113.11328125,5535223.0,4.0,1.4268703809559895,116.55734210990651,109.30937694526928,57.13105917645349,51.738479631503935,11.29519028378832,111.14325332641602,106.56143798828126,16.25,10.553563154313485 114331,2021-04-16,INTC,65.33000183105469,65.5199966430664,64.56999969482422,59.87590026855469,24625500.0,4.0,0.7677992422371105,62.789333655631616,57.135391686165256,54.819743972476175,38.16830272838941,22.84874712719719,59.38795496622721,57.090742619832355,16.25,10.553563154313485 114332,2021-04-16,JNJ,161.33999633789062,162.50999450683594,160.55999755859375,151.79815673828125,9049400.0,4.0,0.018895875320907862,155.4210645236493,148.31090111355775,52.91240233081262,22.407270605685603,14.110010048002605,150.8990010579427,151.47317276000976,16.25,10.553563154313485 114333,2021-04-16,JPM,153.8699951171875,154.50999450683594,152.69000244140625,142.62159729003906,13773400.0,4.0,1.012311015860206,146.05402668077502,138.37043468397107,57.00273458911497,3.810923237488081,0.7118499880710484,142.37461751302084,136.42991994222004,16.25,10.553563154313485 114334,2021-04-16,KO,53.7400016784668,53.79999923706055,53.380001068115234,49.79941177368164,17974100.0,4.0,0.6342822273691127,50.53185423852556,47.25885888098127,59.57246996005444,98.61726641359165,26.652882608408696,48.30363362630208,46.979198392232256,16.25,10.553563154313485 114335,2021-04-16,MCD,233.64999389648438,234.25999450683594,232.30999755859375,220.59210205078125,2694300.0,4.0,3.8554042178513157,222.45085556955618,209.02969100026806,63.28553002806174,110.0669071936634,40.59771303768012,211.6405288696289,205.23376007080077,16.25,10.553563154313485 114336,2021-04-16,MMM,198.72000122070312,199.6699981689453,197.97999572753906,178.31288146972656,2769500.0,4.0,3.164544165659322,180.0342514116076,168.95271300489628,64.49587246395521,112.88504865838594,40.65420132786135,171.86296997070312,165.13295771280926,16.25,10.553563154313485 114337,2021-04-16,MRK,73.71183013916016,74.18893432617188,73.30152893066406,68.31044006347656,12512806.0,4.0,0.24835756996588998,68.88382728127601,66.40736839743494,53.07103166422721,85.08591295870886,12.384523545134488,67.13564821879069,66.72629871368409,16.25,10.553563154313485 114338,2021-04-16,MSFT,259.4700012207031,261.0,257.6000061035156,255.02203369140625,24878600.0,4.0,6.441870191442888,260.3703079188108,218.8421310460329,63.40315694168677,142.455306730576,46.07493184569267,235.97317860921223,233.61233418782552,16.25,10.553563154313485 114339,2021-04-16,NKE,134.7100067138672,134.77000427246094,133.72999572753906,130.91148376464844,6852500.0,4.0,-0.9401452843412983,135.52317541270176,126.46551172108732,48.05904913084112,-40.0582829932572,7.224970731839292,132.83716990152996,133.85806070963542,16.25,10.553563154313485 114340,2021-04-16,PG,137.61000061035156,137.89999389648438,136.8800048828125,128.17352294921875,7708500.0,4.0,1.7893386622314296,130.8323991988815,121.35426080478061,57.965154588247145,88.03017064294089,27.130674961686196,123.79772364298502,121.65107345581055,16.25,10.553563154313485 114341,2021-04-16,TRV,154.6699981689453,156.4600067138672,154.6699981689453,147.56304931640625,1315500.0,4.0,0.94119675218505,148.20146017525298,139.105033965372,57.82779210088662,79.45790799735292,20.556487951475095,144.86341552734376,140.9384023030599,16.25,10.553563154313485 114342,2021-04-16,UNH,393.9200134277344,393.9200134277344,385.4599914550781,377.6827087402344,4532400.0,4.0,8.075412404725228,374.6627150565294,345.8794419258924,66.62554593600053,174.92540210352453,52.09592217955923,353.65899149576825,337.2808171590169,16.25,10.553563154313485 114343,2021-04-16,V,227.1699981689453,227.8000030517578,225.75999450683594,222.39517211914062,6829400.0,4.0,2.7292660670785267,224.96145779846134,199.86528170349177,58.873664176186736,109.66208782724952,33.93315116289498,214.34155883789063,208.7854082743327,16.25,10.553563154313485 114344,2021-04-16,VZ,58.06999969482422,58.47999954223633,57.79999923706055,50.30531692504883,19866200.0,4.0,0.4584659536175266,50.99815118245084,48.18595907755892,57.12787832553313,75.19326415891007,16.788937491183546,49.01795870463054,48.282459576924644,16.25,10.553563154313485 114345,2021-04-16,WBA,54.04999923706055,54.2599983215332,53.25,47.30632019042969,4744500.0,4.0,0.7631003335089304,50.33293340806522,45.213404864029506,56.430770482899206,22.382161050186372,12.91396172173278,47.11312929789225,45.167727343241374,16.25,10.553563154313485 114346,2021-04-16,WMT,140.88999938964844,140.9600067138672,139.7100067138672,135.28070068359375,8829500.0,4.0,1.5291864357194527,137.68854604746844,126.14198450062725,54.84952791129379,106.68189145529044,24.843247600672257,129.9073476155599,131.99309285481772,16.25,10.553563154313485 114405,2021-04-19,AAPL,133.50999450683594,135.47000122070312,133.33999633789062,132.8727264404297,94264200.0,0.0,2.7293799153312506,136.10918759348664,114.06976672169888,57.09468501932481,143.3038245603888,31.941579203623455,123.31064631144206,126.52531445821127,17.290000915527344,5.8478547172786035 114406,2021-04-19,AMGN,252.85000610351562,256.1099853515625,252.63999938964844,236.19618225097656,2345100.0,0.0,3.631081460483898,236.91904208390287,224.67625363142918,61.28476576807161,103.10107147392047,36.492376298700115,226.43011779785155,221.88503799438476,17.290000915527344,5.8478547172786035 114407,2021-04-19,AXP,149.19000244140625,149.50999450683594,147.8000030517578,143.7675018310547,2259100.0,0.0,2.4040652846172463,147.4076941996296,132.45925831501887,60.18545858506537,90.95974945350406,16.053360894288616,140.14375,132.44206988016765,17.290000915527344,5.8478547172786035 114408,2021-04-19,BA,247.0,247.0,242.22000122070312,244.14999389648438,9249300.0,0.0,2.7130976113050735,260.27507754877723,240.43192013188684,53.01822870626748,-67.1765475662913,5.167567035363957,250.8183329264323,231.168332417806,17.290000915527344,5.8478547172786035 114409,2021-04-19,CAT,232.89999389648438,233.10000610351562,229.91000366210938,219.10452270507812,1712600.0,0.0,3.19233167433012,224.4336732658837,208.72930280833506,60.912609768737184,58.21337258233689,11.415233424948106,215.2571253458659,202.74057159423828,17.290000915527344,5.8478547172786035 114410,2021-04-19,CRM,230.8300018310547,232.1999969482422,228.8699951171875,230.5,4257700.0,0.0,3.804027114513417,238.70306532112016,202.06493242057905,54.0483454172041,123.1415690725309,26.43735893420182,217.63766581217448,224.3298324584961,17.290000915527344,5.8478547172786035 114411,2021-04-19,CSCO,52.529998779296875,52.959999084472656,52.4900016784668,49.042083740234375,20245600.0,0.0,1.003797608494608,49.6248167284809,45.93888757144585,65.37136158482907,100.09313590805006,35.93418521543367,46.82915992736817,44.632961972554526,17.290000915527344,5.8478547172786035 114412,2021-04-19,CVX,103.2699966430664,103.83000183105469,102.20999908447266,93.3822250366211,7068700.0,0.0,-0.04105521663042566,97.00039673588108,91.22004393794705,54.151058660190905,-69.35098959381769,1.3276274907215628,95.50109685262045,90.25069834391276,17.290000915527344,5.8478547172786035 114413,2021-04-19,DIS,187.50999450683594,190.3300018310547,185.64999389648438,187.42999267578125,7625800.0,0.0,-0.6719822226705503,191.17052155079926,183.2364791816226,52.296720876339016,-40.13781301595303,14.135951216232401,189.97066701253254,186.89366658528647,17.290000915527344,5.8478547172786035 114414,2021-04-19,GS,340.0,344.42999267578125,336.6000061035156,322.2879943847656,3228200.0,0.0,2.933799156761836,321.8145209632207,300.79814077994337,61.60781726329878,66.21633620651919,20.837033002639345,314.70762634277344,300.0058634440104,17.290000915527344,5.8478547172786035 114415,2021-04-19,HD,326.489990234375,328.8299865722656,325.44000244140625,307.806396484375,4494300.0,0.0,11.308925629209625,314.7554572430211,269.7677757892055,70.52731665718062,111.04427504766107,65.6318552709145,280.9103073120117,267.70417938232424,17.290000915527344,5.8478547172786035 114416,2021-04-19,HON,231.7100067138672,232.11000061035156,230.5,219.93087768554688,2904400.0,0.0,5.161080474921334,223.93486320970604,196.92943885328222,65.96785001826117,158.71481616659963,51.344459353486684,207.7064636230469,200.0734410603841,17.290000915527344,5.8478547172786035 114417,2021-04-19,IBM,127.72466278076172,127.93498992919922,126.74951934814453,112.71533966064453,8575736.0,0.0,1.3073303432152699,116.27159983782228,109.95243504376951,56.438577657738655,39.547976438065426,8.49139677287773,111.43367869059244,106.60668131510417,17.290000915527344,5.8478547172786035 114418,2021-04-19,INTC,64.69999694824219,64.73999786376953,63.06999969482422,58.840213775634766,23997700.0,0.0,0.5975285004134179,62.79278809916733,57.119915605666655,53.00673492630953,-31.772490300955372,8.411699716445625,59.47703692118327,57.11458269755045,17.290000915527344,5.8478547172786035 114419,2021-04-19,JNJ,162.5,163.11000061035156,160.83999633789062,152.21920776367188,8353500.0,0.0,0.09431598498238714,155.4029304315415,148.5769813726577,53.55286329384642,32.87766125971031,10.030511897858876,151.10453135172526,151.50377248128254,17.290000915527344,5.8478547172786035 114420,2021-04-19,JPM,153.4199981689453,153.8800048828125,152.22000122070312,142.01687622070312,11900200.0,0.0,0.8845630609449984,145.93362843561997,138.34368632268084,56.258799956649334,-27.48342426628538,2.689851748489771,142.455978902181,136.7184730529785,17.290000915527344,5.8478547172786035 114421,2021-04-19,KO,54.0,54.36000061035156,53.29999923706055,50.096275329589844,19352900.0,0.0,0.6563903076660296,50.53950770708808,47.54714504864923,60.66560789291848,108.65729105861149,35.02773078749498,48.415863291422525,47.06352825164795,17.290000915527344,5.8478547172786035 114422,2021-04-19,MCD,233.1199951171875,233.3000030517578,230.8300018310547,219.39015197753906,2254800.0,0.0,3.716053384830616,222.60834008122555,209.75900305842288,61.680352399185374,95.49781733054363,30.334750809171616,212.4115478515625,205.5427007039388,17.290000915527344,5.8478547172786035 114423,2021-04-19,MMM,198.11000061035156,198.69000244140625,196.6699981689453,178.3218536376953,2200500.0,0.0,3.117540131977762,180.1908774619637,169.6832512611808,64.50395421847006,97.19819286497824,31.003227028523767,172.39544881184895,165.57167485555013,17.290000915527344,5.8478547172786035 114424,2021-04-19,MRK,74.14122009277344,74.22709655761719,73.44465637207031,68.47798156738281,8536903.0,0.0,0.306206369114733,68.9074800561223,66.39694194094801,53.60563847829779,93.63808726936331,12.947668069700558,67.28751627604167,66.68495909372966,17.290000915527344,5.8478547172786035 114425,2021-04-19,MSFT,260.19000244140625,261.4800109863281,257.82000732421875,253.06590270996094,23209300.0,0.0,6.449507131245753,261.4414448422654,220.54773362453145,61.915741767811326,124.61289616577282,46.905247348013695,236.85800425211588,234.17125091552734,17.290000915527344,5.8478547172786035 114426,2021-04-19,NKE,134.3000030517578,134.3800048828125,132.14999389648438,129.21551513671875,5613600.0,0.0,-1.018691248926359,135.11559081594302,126.39354462106868,46.49105693190065,-66.54503693334034,13.386950907405604,132.81182759602865,133.71587371826172,17.290000915527344,5.8478547172786035 114427,2021-04-19,PG,136.94000244140625,137.0800018310547,135.38999938964844,127.57584381103516,9149400.0,0.0,1.708511002555369,130.12997510303026,122.85981295238966,56.727902968294536,66.46329221372876,13.026635669606822,124.12862447102864,121.73823458353678,17.290000915527344,5.8478547172786035 114428,2021-04-19,TRV,156.5800018310547,157.9600067138672,153.57000732421875,146.07748413085938,1123100.0,0.0,0.9614724774077104,148.41964335325207,139.36753316041978,55.94761917184421,63.57010581156888,26.155302424924482,144.95335439046224,141.04046198527018,17.290000915527344,5.8478547172786035 114429,2021-04-19,UNH,390.0,393.3900146484375,388.4700012207031,376.5525207519531,2965400.0,0.0,8.496948754943446,377.13919698490497,345.74626749263405,65.88212011189312,167.67034325256776,52.09592217955922,355.0746622721354,337.86192372639977,17.290000915527344,5.8478547172786035 114430,2021-04-19,V,225.75,227.5800018310547,225.0800018310547,221.78614807128906,6541600.0,0.0,2.8923279680818155,225.77392851220822,200.90831330908082,58.3253539413027,97.6254710978904,30.61162646390006,214.6814224243164,209.1286771138509,17.290000915527344,5.8478547172786035 114431,2021-04-19,VZ,58.5,58.709999084472656,58.09000015258789,50.400272369384766,11955400.0,0.0,0.472672090928306,50.95173180521241,48.469630499475095,57.54882072685965,84.52856381446932,20.330447965252628,49.103874588012694,48.30734163920085,17.290000915527344,5.8478547172786035 114432,2021-04-19,WBA,53.349998474121094,53.900001525878906,52.810001373291016,47.741214752197266,4164500.0,0.0,0.6830656018137731,50.33171623070806,45.32556488196284,57.48735662349944,10.68465488166972,8.008429667446935,47.30809389750163,45.27370777130127,17.290000915527344,5.8478547172786035 114433,2021-04-19,WMT,140.2899932861328,140.57000732421875,139.61000061035156,134.414794921875,6427000.0,0.0,1.4820752110198612,137.62815698244432,126.96916510007523,53.299216348463816,91.52658822436942,23.7925782881404,130.2641850789388,131.9203303019206,17.290000915527344,5.8478547172786035 114434,2021-04-20,AAPL,135.02000427246094,135.52999877929688,131.80999755859375,131.16798400878906,94812300.0,1.0,2.6969005040310208,136.77857913993515,114.35819377876604,55.35421022067213,115.58749523890346,22.141066954516802,123.86083374023437,126.43083839416504,18.68000030517578,48.91417543789759 114435,2021-04-20,AMGN,254.83999633789062,260.3599853515625,254.83999633789062,239.121337890625,1579300.0,1.0,3.936475283901075,238.39074712766936,224.0765502356119,63.17283800885695,136.78669659134093,45.009079615335864,227.393776957194,222.00055135091145,18.68000030517578,48.91417543789759 114436,2021-04-20,AXP,147.2100067138672,147.5,144.50999450683594,140.43800354003906,2526700.0,1.0,2.0784901781632357,147.31537790466706,133.09061879943448,56.37749265983806,24.98691652628296,1.27936999741413,139.99148203531902,132.75401446024577,18.68000030517578,48.91417543789759 114437,2021-04-20,BA,241.02999877929688,241.08999633789062,232.33999633789062,234.05999755859375,19483600.0,1.0,1.2181685275204188,261.78576298411497,237.20423487965456,49.162877143168274,-172.84104651113418,20.42495417206002,251.1526662190755,231.63866577148437,18.68000030517578,48.91417543789759 114438,2021-04-20,CAT,230.89999389648438,231.3000030517578,225.60000610351562,214.6166534423828,2815800.0,1.0,2.683161934376784,224.3963538949123,208.91842271641582,57.077423216897124,-5.2579397288724765,2.68118068272384,215.4472630818685,203.30139897664387,18.68000030517578,48.91417543789759 114439,2021-04-20,CRM,230.0,231.4499969482422,226.88999938964844,227.9600067138672,4081200.0,1.0,3.629146787040156,239.46872292592982,202.5782756702616,52.55845013230482,97.11279618623779,19.246869455039427,218.3123326619466,224.3663324991862,18.68000030517578,48.91417543789759 114440,2021-04-20,CSCO,52.59000015258789,52.790000915527344,51.599998474121094,48.05845260620117,21257500.0,1.0,0.9257975707835797,49.58403539194091,46.15115709768312,60.66944016902152,64.59781079061115,18.128653513351082,46.972008005777994,44.7464604695638,18.68000030517578,48.91417543789759 114441,2021-04-20,CVX,102.83000183105469,102.98999786376953,100.51000213623047,91.6368637084961,9783800.0,1.0,-0.20058786184560518,97.09326992232442,91.0177469233787,51.35016529333779,-105.99585772220114,13.103212764517869,95.24727884928386,90.41466407775879,18.68000030517578,48.91417543789759 114442,2021-04-20,DIS,187.2899932861328,188.0800018310547,181.82000732421875,182.7899932861328,10765800.0,1.0,-0.9811676851222728,190.16910479833075,183.23089520166923,48.69723934443717,-99.37219582904946,2.2615375008942054,189.33333333333334,187.06049982706705,18.68000030517578,48.91417543789759 114443,2021-04-20,GS,339.9700012207031,340.4700012207031,329.3500061035156,311.7577209472656,3662300.0,1.0,2.489721529852261,320.86933421432974,301.0435045307874,55.89112848636872,-10.511070031103447,6.847962783903509,314.6352956136068,300.68882039388023,18.68000030517578,48.91417543789759 114444,2021-04-20,HD,326.0,327.69000244140625,322.1600036621094,305.0847473144531,4462900.0,1.0,10.942750897297742,314.9726074141573,272.84858094033484,68.26026561570278,97.47090201353532,51.11994808486011,282.9991734822591,268.3591339111328,18.68000030517578,48.91417543789759 114445,2021-04-20,HON,230.0,230.19000244140625,225.77999877929688,216.46482849121094,2050600.0,1.0,4.879562486373942,224.30042143106414,198.0112317061429,61.862884831819805,107.71035170985314,26.07159200556804,208.32952270507812,200.4856076558431,18.68000030517578,48.91417543789759 114446,2021-04-20,IBM,131.0420684814453,133.62332153320312,130.68833923339844,116.98280334472656,16192708.0,1.0,1.5391997204310712,116.79674402097422,110.07164510866446,61.6017969730895,151.25014957678675,36.144575351660414,111.81046956380209,106.90464286804199,18.68000030517578,48.91417543789759 114447,2021-04-20,INTC,63.63999938964844,63.7599983215332,62.40999984741211,57.9802131652832,19872100.0,1.0,0.3887120186669435,62.76655884756053,56.875201406345724,51.5424626591877,-93.86577680026285,2.733185991585442,59.56488558451335,57.21294008890788,18.68000030517578,48.91417543789759 114448,2021-04-20,JNJ,161.0,167.7899932861328,161.0,155.76524353027344,14050700.0,1.0,0.4352056364975283,155.96054285351582,148.57888127978495,58.473720795337776,133.75013814557622,15.236105331582475,151.3877182006836,151.56526794433594,18.68000030517578,48.91417543789759 114449,2021-04-20,JPM,151.74000549316406,151.75,148.64999389648438,138.872314453125,13716700.0,1.0,0.5235469089858782,146.01458600212143,138.1868086511989,52.56825155755953,-155.37905177257812,16.23881017009472,142.37086232503256,136.9706480662028,18.68000030517578,48.91417543789759 114450,2021-04-20,KO,53.84000015258789,54.59000015258789,53.810001373291016,50.25398254394531,14419200.0,1.0,0.6788118542555992,50.54161707906689,47.83911908121143,61.24155425810318,118.85035178409069,38.12929333943361,48.50728174845378,47.15754013061523,18.68000030517578,48.91417543789759 114451,2021-04-20,MCD,231.24000549316406,233.2100067138672,231.0800018310547,220.52584838867188,1885700.0,1.0,3.6551240597357264,223.0811000481042,210.0377003058997,62.60740289133506,98.6435471953234,30.334750809171616,213.1655298868815,205.87292073567707,18.68000030517578,48.91417543789759 114452,2021-04-20,MMM,198.94000244140625,199.35000610351562,197.44000244140625,178.0614471435547,1653100.0,1.0,3.0244129193672507,180.24638814834734,170.42062234969953,64.06609676496117,99.2783030311406,33.462050870879914,172.83035024007162,166.03024673461914,18.68000030517578,48.91417543789759 114453,2021-04-20,MRK,74.12213897705078,75.51526641845703,74.12213897705078,69.2803955078125,11009345.0,1.0,0.4120501999452415,69.12139109232808,66.27649861714457,56.08427504171713,168.10218214308534,29.3361707191099,67.43582916259766,66.65990695953369,18.68000030517578,48.91417543789759 114454,2021-04-20,MSFT,257.82000732421875,260.20001220703125,256.8399963378906,252.59646606445312,19722900.0,1.0,6.344543894341456,262.56783880808536,221.59950127980525,61.55723058072173,107.35439016343855,42.12908727572923,237.86443888346355,234.70640538533527,18.68000030517578,48.91417543789759 114455,2021-04-20,NKE,129.1699981689453,129.89999389648438,125.69999694824219,123.8936767578125,13268700.0,1.0,-1.493155208682964,135.13879111995993,125.28258186587993,42.03874494378366,-165.11380865173743,32.849650834176266,132.5697789510091,133.52162806193033,18.68000030517578,48.91417543789759 114456,2021-04-20,PG,134.83999633789062,138.58999633789062,133.52999877929688,128.64047241210938,10040500.0,1.0,1.7106419154013537,129.7728970203258,123.92383149529924,58.36546601527287,67.39603115905369,1.5482603221083848,124.4536117553711,121.85885950724284,18.68000030517578,48.91417543789759 114457,2021-04-20,TRV,154.92999267578125,157.39999389648438,153.83999633789062,147.35482788085938,1840900.0,1.0,1.0682974333239201,148.5910489978285,139.96634846310903,57.18581184211846,71.87589572535555,26.155302424924486,144.97953236897786,141.20898208618163,18.68000030517578,48.91417543789759 114458,2021-04-20,UNH,389.8599853515625,397.8800048828125,389.4200134277344,383.01458740234375,3348100.0,1.0,9.245873448679049,380.90695481714323,344.8443910080521,67.99447014675536,182.95329601738405,56.256920333342684,356.60723775227865,338.6702412923177,18.68000030517578,48.91417543789759 114459,2021-04-20,V,224.77999877929688,225.3800048828125,221.82000732421875,219.3206787109375,5799100.0,1.0,2.7904463977505714,226.0316842489023,202.15146241857815,56.13590685253847,60.900135851569175,15.883505189652311,214.77997690836588,209.4818537394206,18.68000030517578,48.91417543789759 114460,2021-04-20,VZ,58.119998931884766,58.540000915527344,57.970001220703125,50.400272369384766,16673600.0,1.0,0.47841567895324033,50.906051169966254,48.722673500443896,57.54882072685965,72.89667614121412,17.540418433500346,49.16730206807454,48.329377047220866,18.68000030517578,48.91417543789759 114461,2021-04-20,WBA,53.47999954223633,53.61000061035156,52.72999954223633,47.341827392578125,3136600.0,1.0,0.580716143999652,50.3317038152505,45.345991649837394,56.19274683267006,-9.239812672338067,7.104037861848256,47.451876958211265,45.36746368408203,18.68000030517578,48.91417543789759 114462,2021-04-20,WMT,139.4199981689453,141.77000427246094,138.82000732421875,135.45384216308594,8150700.0,1.0,1.511161920756166,137.66950243315497,127.73790570893485,54.88221936182374,96.05070714995017,31.21756788408315,130.69525909423828,131.84125213623048,18.68000030517578,48.91417543789759 114463,2021-04-21,AAPL,132.36000061035156,133.75,131.3000030517578,131.5522918701172,68847100.0,2.0,2.6713768003088063,137.3820622305053,114.83471938570563,55.66936202179901,97.2938709979021,18.991709813600746,124.26846542358399,126.27963142395019,17.5,17.194876052812297 114464,2021-04-21,AMGN,260.4100036621094,261.0,257.75,238.78909301757812,2173600.0,2.0,4.10437996725949,239.3525148242901,224.3826383739521,62.81290789695836,148.4151694691116,46.17113167635556,228.31006622314453,222.05557047526042,17.5,17.194876052812297 114465,2021-04-21,AXP,144.0,147.3800048828125,143.02000427246094,142.45115661621094,2161700.0,2.0,1.9603168765829082,146.5656196353312,134.95417711759848,58.03814020354591,28.512664828126432,4.600099208566223,140.07261505126954,133.17976506551108,17.5,17.194876052812297 114466,2021-04-21,BA,232.22000122070312,236.75999450683594,230.22000122070312,235.9199981689453,12847000.0,2.0,0.1814216470046972,262.4666325698444,235.99036511081962,49.85819608677111,-199.20589092182783,23.257019912965134,251.3296661376953,232.18133239746095,17.5,17.194876052812297 114467,2021-04-21,CAT,227.32000732421875,232.61000061035156,226.02000427246094,219.17050170898438,1977700.0,2.0,2.6169323766564787,223.19157704997878,211.46296396564622,59.73834739616702,28.342266970532048,1.3731251395764232,215.93942057291667,204.0104077657064,17.5,17.194876052812297 114468,2021-04-21,CRM,227.11000061035156,230.7899932861328,226.6699981689453,230.55999755859375,4024000.0,2.0,3.6581811643878552,240.48800646033433,203.11499189171647,53.90399786934268,93.86783619061113,18.446794117226688,218.94666595458983,224.44366582234701,17.5,17.194876052812297 114469,2021-04-21,CSCO,51.84000015258789,52.06999969482422,51.47999954223633,48.18836975097656,14015500.0,2.0,0.8644997912965238,49.47166402366314,46.4747276541933,61.052201632327346,49.49368897857179,15.939841484005274,47.10751597086588,44.85813179016113,17.5,17.194876052812297 114470,2021-04-21,CVX,100.33000183105469,102.98999786376953,100.13999938964844,92.90292358398438,8264400.0,2.0,-0.22229569510236047,97.05467267275924,91.12507281063921,53.16787948948945,-94.28838677571504,15.450774735916278,95.04319915771484,90.61206639607748,17.5,17.194876052812297 114471,2021-04-21,DIS,181.2899932861328,183.3800048828125,178.86000061035156,183.11000061035156,8400200.0,2.0,-1.1866979596396732,190.09975429135895,182.7382461969223,48.94793341952293,-138.63903601457537,12.631323110399507,188.95333353678384,187.24749984741212,17.5,17.194876052812297 114472,2021-04-21,GS,330.0,335.4700012207031,327.55999755859375,314.942138671875,2733300.0,2.0,2.367452193013264,321.19026880707065,301.05135411773404,57.13541666323182,-24.09472325860595,3.680109654100384,314.78183797200523,301.5238789876302,17.5,17.194876052812297 114473,2021-04-21,HD,324.9599914550781,327.9100036621094,323.8900146484375,306.95880126953125,3740100.0,2.0,10.680655329996398,314.9966598223951,276.2119461346362,68.97074021812978,98.47753928401839,51.42509409653675,284.9655176798503,269.028476969401,17.5,17.194876052812297 114474,2021-04-21,HON,227.1300048828125,230.6699981689453,226.92999267578125,219.48333740234375,1722400.0,2.0,4.844185143683603,224.4348707394165,199.96306474642336,63.88738175813169,114.08591722989127,27.3896826668814,209.0560551961263,200.9540865580241,17.5,17.194876052812297 114475,2021-04-21,IBM,131.988525390625,137.4091796875,131.65391540527344,121.546630859375,12456814.0,2.0,2.0673890374190336,118.67988100667665,109.296866124671,66.05322801095753,215.54251411658123,47.44383369259202,112.35716908772787,107.27908604939779,17.5,17.194876052812297 114476,2021-04-21,INTC,62.790000915527344,63.779998779296875,62.29999923706055,58.90494155883789,24364200.0,2.0,0.29444710261163465,62.76182260691957,56.90028180897398,52.987060237042684,-80.18707238473286,1.7833465314905186,59.59663454691569,57.34539903004964,17.5,17.194876052812297 114477,2021-04-21,JNJ,166.3699951171875,166.91000366210938,165.2899932861328,155.8681640625,6333200.0,2.0,0.7055349998109364,156.42598638297275,148.69727411507412,58.605397130678675,161.88230758200746,15.236105331582472,151.66497853597005,151.59082005818684,17.5,17.194876052812297 114478,2021-04-21,JPM,147.7899932861328,150.61000061035156,146.7899932861328,140.05386352539062,12236700.0,2.0,0.328987776788523,145.79990927114363,138.58337777719623,53.74761977201571,-169.71178047485236,22.266664581398192,142.35842742919922,137.26825828552245,17.5,17.194876052812297 114479,2021-04-21,KO,54.2400016784668,54.7400016784668,54.2400016784668,50.66217803955078,13866500.0,2.0,0.7212054490478081,50.645303515955796,48.03415433926882,62.70377966276106,131.42245314865215,40.12203918397843,48.63622817993164,47.25390841166178,17.5,17.194876052812297 114480,2021-04-21,MCD,233.3000030517578,233.86000061035156,231.85000610351562,219.8160400390625,2065500.0,2.0,3.5091106852938196,223.292472298957,210.573055044793,61.64319839210371,96.14979266920747,32.796602643202576,213.91351928710938,206.19193751017252,17.5,17.194876052812297 114481,2021-04-21,MMM,198.3000030517578,201.5,198.1199951171875,180.3781280517578,2649000.0,2.0,3.1017902136246107,180.36914478744666,171.42477916274868,66.17895837930062,123.78359250639117,40.807523199049676,173.4199971516927,166.50739110310872,17.5,17.194876052812297 114482,2021-04-21,MRK,75.31488800048828,75.84923553466797,75.0667953491211,69.86235046386719,11817248.0,2.0,0.5367043066351016,69.53091140223881,66.1279798941479,57.77671710037236,210.7043014866015,32.84018008768637,67.60441487630209,66.6420773188273,17.5,17.194876052812297 114483,2021-04-21,MSFT,258.94000244140625,260.67999267578125,257.25,254.86561584472656,24030400.0,2.0,6.371020042836051,263.91606578054694,222.5008394318554,62.63898754539286,104.90130828774792,43.09765073181978,238.7381830851237,235.22115478515624,17.5,17.194876052812297 114484,2021-04-21,NKE,127.58999633789062,130.3300018310547,127.37000274658203,126.61309051513672,7110900.0,2.0,-1.6309369263275642,134.75768550502062,124.95995899571183,44.83156956072015,-122.56614395239043,30.755725791262567,132.37321497599285,133.40188814798992,17.5,17.194876052812297 114485,2021-04-21,PG,137.88999938964844,138.57000732421875,136.60000610351562,127.80001068115234,8465900.0,2.0,1.6257715590031836,129.62771196445524,124.46591443935336,56.6157388381548,78.36110095782222,1.548260322108381,124.78575871785482,121.93061205546061,17.5,17.194876052812297 114486,2021-04-21,TRV,156.27999877929688,157.75999450683594,156.02999877929688,148.9161376953125,859600.0,2.0,1.2643668006981557,148.82565272951274,140.71392399167866,58.65522536391058,105.38129059309918,27.555478205652996,145.0918172200521,141.39536819458007,17.5,17.194876052812297 114487,2021-04-21,UNH,398.8599853515625,401.4800109863281,395.44000244140625,385.2167663574219,2473300.0,2.0,9.90294412595756,384.61403587362963,344.0649954984407,68.67812366421806,189.5696228816817,59.28781593115047,358.1551503499349,339.5110905965169,17.5,17.194876052812297 114488,2021-04-21,V,223.30999755859375,227.8699951171875,222.8699951171875,223.41673278808594,9490600.0,2.0,3.005575448257872,226.76789402995465,203.3110274788344,58.79432580499819,90.32218241842091,22.975058358817645,215.01212005615236,209.92029774983723,17.5,17.194876052812297 114489,2021-04-21,VZ,58.400001525878906,58.84000015258789,58.04999923706055,50.18448257446289,18310100.0,2.0,0.46024960981714713,50.833640833335885,48.95354025797271,56.20669472520843,72.68839953664006,22.351813823793478,49.24033177693685,48.33429470062256,17.5,17.194876052812297 114490,2021-04-21,WBA,53.38999938964844,54.06999969482422,53.119998931884766,47.971981048583984,3871200.0,2.0,0.5441786422711061,50.29583000559515,45.56115089040094,57.74588799027612,8.021717319489776,11.651000031953695,47.61725692749023,45.46630051930745,17.5,17.194876052812297 114491,2021-04-21,WMT,140.77000427246094,141.6999969482422,140.52999877929688,135.84829711914062,5778400.0,2.0,1.548195927206251,137.86154987152347,128.24434002105468,55.474936521927184,103.61088677594806,31.21756788408314,131.1072260538737,131.77082392374675,17.5,17.194876052812297 114492,2021-04-22,AAPL,133.0399932861328,134.14999389648438,131.41000366210938,130.01507568359375,84566500.0,3.0,2.4983096238201767,137.47008922981624,115.91440631461735,54.089457484711524,85.0956264555135,20.70587540985773,124.66131642659505,126.09886817932129,18.709999084472656,10.68721337973638 114493,2021-04-22,AMGN,257.5400085449219,258.4800109863281,253.66000366210938,235.3472442626953,3370700.0,3.0,3.914592226284583,239.49997553655896,225.11916966607777,59.19835814808772,104.82209921612716,27.732350817026447,229.08179168701173,222.03032709757488,18.709999084472656,10.68721337973638 114494,2021-04-22,AXP,147.57000732421875,148.9199981689453,145.8699951171875,142.43182373046875,3247300.0,3.0,1.8438489385723642,145.95571013294375,136.45015229381409,58.01619906005564,64.33016320889737,1.7043960947216008,140.10003051757812,133.68560765584309,18.709999084472656,10.68721337973638 114495,2021-04-22,BA,235.9600067138672,239.64999389648438,233.3800048828125,234.3300018310547,13854400.0,3.0,-0.7597492253336782,263.1505574785033,234.81543983594983,49.26236297787596,-172.25520834200017,17.179789096932645,250.9626663208008,232.71916580200195,18.709999084472656,10.68721337973638 114496,2021-04-22,CAT,233.25,233.42999267578125,228.77000427246094,215.80459594726562,2410700.0,3.0,2.2667152279162224,221.95803198033272,213.41871972865167,57.03480414605952,25.654528555049346,3.91175151557464,216.1855000813802,204.6653610229492,18.709999084472656,10.68721337973638 114497,2021-04-22,CRM,230.0,233.88999938964844,229.00999450683594,231.35000610351562,4975400.0,3.0,3.7022608463561824,241.10417890863843,204.6808201758342,54.311314489884325,103.02010056194794,25.932186575270332,219.59299926757814,224.52849934895832,18.709999084472656,10.68721337973638 114498,2021-04-22,CSCO,51.810001373291016,52.09000015258789,51.380001068115234,47.78934860229492,15564800.0,3.0,0.7747918691107429,49.153852988212485,46.99700379279337,59.22103946120847,37.83485285978619,14.057251244054372,47.21743876139323,44.95962111155192,18.709999084472656,10.68721337973638 114499,2021-04-22,CVX,102.87000274658203,102.87000274658203,100.87000274658203,91.2931900024414,9899400.0,3.0,-0.365181768174736,97.12048909793995,90.7201267467866,50.6774076426389,-102.40069170658916,15.450774735916283,94.72909113566081,90.80552787780762,18.709999084472656,10.68721337973638 114500,2021-04-22,DIS,184.22000122070312,184.8800048828125,181.25999450683594,182.75999450683594,7378300.0,3.0,-1.3621230438338898,190.28564386749613,182.35635594939842,48.67879104826538,-112.71728875752481,6.5098451949804526,188.5433334350586,187.46749979654948,18.709999084472656,10.68721337973638 114501,2021-04-22,GS,334.6199951171875,336.9700012207031,330.2900085449219,310.7901611328125,2165200.0,3.0,1.9134657329092306,321.2322469888029,301.21603792330643,55.04115572813585,-22.017796543005783,6.1720121550339515,314.4320821126302,302.30969899495443,18.709999084472656,10.68721337973638 114502,2021-04-22,HD,326.20001220703125,326.42999267578125,318.8399963378906,302.7304382324219,4875000.0,3.0,10.016287616700367,314.1490642673296,279.76326788599073,65.54617038666026,79.54554315510035,31.310669504771482,286.6989400227865,269.66603088378906,18.709999084472656,10.68721337973638 114503,2021-04-22,HON,230.39999389648438,232.02999877929688,228.8000030517578,218.30258178710938,2516200.0,3.0,4.667072132170375,224.55233786199298,201.46815163996015,62.5438597748924,109.61457141883089,31.109801335281333,209.57500661214192,201.4156847635905,18.709999084472656,10.68721337973638 114504,2021-04-22,IBM,137.3804931640625,138.374755859375,134.7992401123047,119.62457275390625,7428064.0,3.0,2.3043260148232747,119.48162391752714,109.39772712617403,62.87749121275578,215.9199150130177,49.86263154386009,112.73565317789713,107.56704483032226,18.709999084472656,10.68721337973638 114505,2021-04-22,INTC,63.349998474121094,63.90999984741211,62.279998779296875,57.86000442504883,38257600.0,3.0,0.13388049272059988,62.706796953870786,57.004318692491516,51.202719469839685,-101.52488488695481,2.9173040910431594,59.60649846394857,57.46396567026774,18.709999084472656,10.68721337973638 114506,2021-04-22,JNJ,165.83999633789062,166.27999877929688,164.6199951171875,154.54893493652344,7233000.0,3.0,0.8040535735562742,156.64196267011118,148.7872533333068,56.24069284527714,117.98994435066358,11.063927333520875,151.85304209391276,151.5246472676595,18.709999084472656,10.68721337973638 114507,2021-04-22,JPM,150.22999572753906,150.3000030517578,147.25999450683594,137.1046600341797,15256100.0,3.0,-0.0624578363605508,146.16383055120383,137.99913941949927,50.505036017406745,-184.82336693250733,22.266664581398192,142.1459477742513,137.525039545695,18.709999084472656,10.68721337973638 114508,2021-04-22,KO,54.470001220703125,54.869998931884766,54.31999969482422,50.50446319580078,12558900.0,3.0,0.7336196973289049,50.66298237736407,48.28736628596601,61.772308482301014,125.66986527458715,41.85690999453669,48.742130025227866,47.339827664693196,18.709999084472656,10.68721337973638 114509,2021-04-22,MCD,232.8300018310547,234.0399932861328,231.94000244140625,220.4785614013672,1839500.0,3.0,3.4075735839600156,223.46313035391344,211.24566023446548,62.205225499735484,95.24005220333099,33.49231037276515,214.5334264119466,206.4900151570638,18.709999084472656,10.68721337973638 114510,2021-04-22,MMM,200.6699981689453,202.1699981689453,200.17999267578125,180.3960723876953,2215800.0,3.0,3.1284968702414915,180.68988010537223,172.02083919394417,66.19488536171092,134.3006287440168,42.90710344561132,173.9105707804362,166.90230611165364,18.709999084472656,10.68721337973638 114511,2021-04-22,MRK,75.38167572021484,75.43893432617188,74.00763702392578,68.74250030517578,13330560.0,3.0,0.5389187159507998,69.62852687249979,66.18202534307638,53.66011269058008,125.26317517397284,13.722591508132629,67.71760813395183,66.61869475046794,18.709999084472656,10.68721337973638 114512,2021-04-22,MSFT,260.2099914550781,261.7799987792969,255.63999938964844,251.53036499023438,25606200.0,3.0,6.053099349784446,264.3584565692291,224.18183884092718,60.068869395244405,88.99736461451121,34.996329051972275,239.5450917561849,235.6347785949707,18.709999084472656,10.68721337973638 114513,2021-04-22,NKE,129.88999938964844,130.3699951171875,127.9800033569336,125.91129302978516,6442900.0,3.0,-1.7762832346945174,134.87255203177784,124.45715988228466,44.26219429431558,-114.160549037516,30.551149297906182,132.0999745686849,133.3101707458496,18.709999084472656,10.68721337973638 114514,2021-04-22,PG,135.3699951171875,135.7899932861328,134.05999755859375,126.53118896484375,7338300.0,3.0,1.439533831646628,129.28372682811067,125.08364988087371,54.083609055525436,29.580057625238044,18.0403042824265,125.0395024617513,121.96798782348633,18.709999084472656,10.68721337973638 114515,2021-04-22,TRV,156.7100067138672,157.32000732421875,154.30999755859375,147.4873046875,1446000.0,3.0,1.2895926827675908,148.9532368616708,141.2098979039542,56.80939360656519,69.34837216250506,16.293660343860942,145.10727132161458,141.59950358072916,18.709999084472656,10.68721337973638 114516,2021-04-22,UNH,398.44000244140625,398.760009765625,393.19000244140625,383.0242004394531,2718600.0,3.0,10.129983482210093,387.2579624647288,343.9266536241384,67.19969078040651,158.33900264123528,52.240328490053486,359.7063344319661,340.3907938639323,18.709999084472656,10.68721337973638 114517,2021-04-22,V,227.3000030517578,230.92999267578125,226.88999938964844,223.5345916748047,7303000.0,3.0,3.1492741261057517,227.176093375868,204.81824561338982,58.868526580816464,114.66963976107587,30.655072614149827,215.15618591308595,210.34386978149413,18.709999084472656,10.68721337973638 114518,2021-04-22,VZ,57.939998626708984,58.09000015258789,57.13999938964844,49.44215393066406,20921900.0,3.0,0.3815548249793679,50.71451091501832,49.148354914449456,51.89937085286096,12.717649662110766,2.8860563860698805,49.263567225138345,48.353171284993486,18.709999084472656,10.68721337973638 114519,2021-04-22,WBA,53.97999954223633,54.04999923706055,52.52000045776367,46.66728591918945,5329600.0,3.0,0.40527268452899534,50.22580493572955,45.7021800648808,53.67034803577127,-38.11828768568455,4.517996262273984,47.678202056884764,45.52331829071045,18.709999084472656,10.68721337973638 114520,2021-04-22,WMT,141.0800018310547,141.4499969482422,139.4199981689453,134.37631225585938,6568400.0,3.0,1.442144622058322,137.59156599332974,129.1454594583304,52.797364269434624,77.48735824709071,18.965993925031707,131.36505610148112,131.65494435628256,18.709999084472656,10.68721337973638 114521,2021-04-23,AAPL,132.16000366210938,135.1199951171875,132.16000366210938,132.36033630371094,78657500.0,4.0,2.521331234457307,137.760414713496,116.97705095422863,56.057692180808914,95.39979592596819,24.82926812745044,125.06730600992839,125.97523180643718,17.329999923706055,33.50330759782713 114522,2021-04-23,AMGN,254.97999572753906,258.1400146484375,253.6699981689453,237.17431640625,2426900.0,4.0,3.8670367343937073,239.8924350368069,225.72143520245095,60.448210231946526,109.52591540514547,27.73235081702644,229.87720336914063,222.15063858032227,17.329999923706055,33.50330759782713 114523,2021-04-23,AXP,141.5399932861328,144.97999572753906,140.67999267578125,139.69276428222656,6395300.0,4.0,1.5130861372676065,145.77192874222746,136.8736141654874,54.97039036465569,-32.20933470191572,16.439539115458288,140.00397847493488,134.1789300282796,17.329999923706055,33.50330759782713 114524,2021-04-23,BA,233.88999938964844,238.5800018310547,233.11000061035156,238.3800048828125,11533100.0,4.0,-1.165398534571608,263.4721338982866,233.61286366030717,50.81130739488784,-142.38204662723138,17.585609335079404,250.5086664835612,233.45833257039388,17.329999923706055,33.50330759782713 114525,2021-04-23,CAT,229.36000061035156,231.64999389648438,227.8800048828125,217.935546875,3458300.0,4.0,2.1364874477490616,221.104166037023,214.92315329891449,58.27162373868665,16.797816020237143,0.8985229269434611,216.54346771240233,205.4592269897461,17.329999923706055,33.50330759782713 114526,2021-04-23,CRM,232.94000244140625,235.49000549316406,231.75,233.50999450683594,5447100.0,4.0,3.8669119701420414,241.11801061499693,207.47398767601868,55.42535166641015,111.26957257711543,29.50221595151247,220.17833251953124,224.67399927775065,17.329999923706055,33.50330759782713 114527,2021-04-23,CSCO,51.5,52.130001068115234,51.18000030517578,48.1698112487793,14016800.0,4.0,0.72602864410797,48.95617897531897,47.35795371511072,60.39280030929515,39.11249659059327,10.230528774643906,47.324380747477214,45.06069482167562,17.329999923706055,33.50330759782713 114528,2021-04-23,CVX,101.0999984741211,102.16999816894531,100.72000122070312,91.83580780029297,6756000.0,4.0,-0.42968218037518113,97.04673371017971,90.47555556594334,51.470100556081285,-105.28734704988155,16.49583088667065,94.43849639892578,91.02527338663737,17.329999923706055,33.50330759782713 114529,2021-04-23,DIS,182.35000610351562,183.89999389648438,181.9600067138672,183.02000427246094,6075500.0,4.0,-1.4633000596189447,190.3431449057103,181.90985497221942,48.89473975961862,-111.53089133393054,6.509845194980443,188.0856669108073,187.80066655476887,17.329999923706055,33.50330759782713 114530,2021-04-23,GS,331.25,340.6700134277344,330.7200012207031,318.7747802734375,2163800.0,4.0,2.1729221331293047,322.1891242452027,301.0858025126098,58.096749216868346,23.724187134290176,12.163900374322994,314.3459716796875,303.3600611368815,17.329999923706055,33.50330759782713 114531,2021-04-23,HD,322.19000244140625,325.5299987792969,319.5799865722656,305.01885986328125,3405700.0,4.0,9.564178027073126,313.7420646270058,282.68564838568955,66.47804506451749,78.80566524463106,31.31066950477149,288.4267120361328,270.47508646647134,17.329999923706055,33.50330759782713 114532,2021-04-23,HON,225.1999969482422,226.9499969482422,222.22000122070312,213.77011108398438,5310400.0,4.0,4.113557755012778,224.18593230670388,202.84579681927266,57.723488403246144,45.42135416659437,3.645951846581165,209.9558883666992,201.82828572591146,17.329999923706055,33.50330759782713 114533,2021-04-23,IBM,135.09559631347656,137.29444885253906,134.75143432617188,120.59830474853516,4765576.0,4.0,2.541376899656555,120.50056668806445,109.17131594133008,63.78987316389805,195.95014607454735,49.49848992206777,113.16719818115234,107.87151095072429,17.329999923706055,33.50330759782713 114534,2021-04-23,INTC,59.15999984741211,60.0,57.900001525878906,54.780670166015625,77479500.0,4.0,-0.23909015954107815,63.21440263092698,56.2396398037654,46.4356704198112,-308.06324593384545,27.308895684852764,59.48104426066081,57.55602690378825,17.329999923706055,33.50330759782713 114535,2021-04-23,JNJ,164.52999877929688,166.05999755859375,164.0,154.86703491210938,6015300.0,4.0,0.8974529832489964,156.88013386712493,148.8812324048477,56.67673359727013,102.75407179546275,7.223815577163931,152.05202026367186,151.50406875610352,17.329999923706055,33.50330759782713 114536,2021-04-23,JPM,147.17999267578125,151.1300048828125,146.69000244140625,139.7282257080078,14041900.0,4.0,-0.15914693437582628,146.20920816571325,137.81729787676724,53.10841467197241,-133.78291317007213,17.938835436603775,142.04589182535807,137.88289019266765,17.329999923706055,33.50330759782713 114537,2021-04-23,KO,54.400001525878906,54.59000015258789,54.16999816894531,50.53229522705078,9020500.0,4.0,0.7372058408131963,50.72045523711914,48.45718110016114,61.875697212792076,112.95992308048862,36.96220987626906,48.866133499145505,47.43786481221517,17.329999923706055,33.50330759782713 114538,2021-04-23,MCD,233.7899932861328,235.24000549316406,233.10000610351562,222.01174926757812,2137500.0,4.0,3.411494561314072,223.78256632244702,211.90861257159597,63.4860580092109,108.97999458722556,38.06200588301478,215.25933227539062,206.9450210571289,17.329999923706055,33.50330759782713 114539,2021-04-23,MMM,201.0,203.16000366210938,200.99000549316406,181.56341552734375,1864100.0,4.0,3.206889893030194,181.44868320199183,172.07916103628943,67.23330654925732,147.411969723929,45.9361148062296,174.43826039632162,167.15785293579103,17.329999923706055,33.50330759782713 114540,2021-04-23,MRK,74.29389190673828,74.61832427978516,73.91221618652344,68.67196655273438,8598840.0,4.0,0.5288855040694784,69.69438645150571,66.27576506826968,53.412149816122685,89.7531029195823,12.167991611295891,67.83223775227864,66.64046319325765,17.329999923706055,33.50330759782713 114541,2021-04-23,MSFT,257.8800048828125,261.510009765625,257.2699890136719,255.42312622070312,21462600.0,4.0,6.045568655951996,264.6618447074768,226.69627602006224,61.95370405755377,93.27319958578306,34.99632905197228,240.328200785319,236.10401153564453,17.329999923706055,33.50330759782713 114542,2021-04-23,NKE,128.92999267578125,130.64999389648438,128.4600067138672,126.89573669433594,7489000.0,4.0,-1.791384884992823,134.72578148979443,124.7550076947759,45.270833409014315,-99.10565226469204,29.040190047100417,131.74258524576823,133.30100580851237,17.329999923706055,33.50330759782713 114543,2021-04-23,PG,134.92999267578125,135.0800018310547,133.25,125.8826904296875,6708300.0,4.0,1.2254840614642575,129.08966480426338,125.40069621868585,52.83422551326842,9.108060339205734,22.467677280547452,125.28501510620117,122.06786422729492,17.329999923706055,33.50330759782713 114544,2021-04-23,TRV,156.5399932861328,158.33999633789062,156.00999450683594,149.3513641357422,1079600.0,4.0,1.4433602365818388,149.6256276096034,141.01629286158797,58.5689876855232,104.64762368936333,20.73023108624301,145.19400787353516,141.900737508138,17.329999923706055,33.50330759782713 114545,2021-04-23,UNH,395.6199951171875,401.989990234375,394.5,386.6656799316406,2263200.0,4.0,10.482910305064365,390.3218017202635,343.6852173227052,68.36955890238733,162.0333650471168,55.27677699841348,361.26661071777346,341.49352874755857,17.329999923706055,33.50330759782713 114546,2021-04-23,V,228.61000061035156,231.82000732421875,227.7100067138672,225.9215087890625,5345200.0,4.0,3.416378738934725,227.65654798727311,206.5017253281566,60.363869943268256,127.607252546121,32.74016925617727,215.28224334716796,210.92229766845702,17.329999923706055,33.50330759782713 114547,2021-04-23,VZ,57.130001068115234,57.470001220703125,56.779998779296875,49.459415435791016,18099400.0,4.0,0.31692814980343087,50.64409591800573,49.26458328121302,51.98787754014025,-15.121700507834031,3.599759641552343,49.33206952412923,48.39283097585042,17.329999923706055,33.50330759782713 114548,2021-04-23,WBA,52.880001068115234,53.2599983215332,52.33000183105469,47.05780792236328,4250100.0,4.0,0.3229774907160916,50.11337969972445,45.93087460325407,54.66116664739572,-56.838551712471315,2.305548445718125,47.72257944742839,45.55768559773763,17.329999923706055,33.50330759782713 114549,2021-04-23,WMT,139.10000610351562,140.33999633789062,139.02999877929688,134.59759521484375,7657000.0,4.0,1.3602734979775448,137.34891579215312,129.95478599007342,53.14903064764112,63.68710250886971,14.935497969330825,131.63185857137043,131.60135650634766,17.329999923706055,33.50330759782713 114608,2021-04-26,AAPL,134.8300018310547,135.05999755859375,133.55999755859375,132.7545166015625,66905100.0,0.0,2.542079571571918,137.98418860812694,118.084569784207,56.38281626220493,95.14839303674023,24.829268127450433,125.51698277791341,125.93966789245606,17.639999389648438,21.98870865735154 114609,2021-04-26,AMGN,256.6499938964844,256.75,254.4199981689453,235.7809600830078,1782700.0,0.0,3.6745584316633995,240.13702791473193,225.72229367950635,59.02186818610822,94.79559642814388,27.73235081702644,230.65108286539714,222.29825668334962,17.639999389648438,21.98870865735154 114610,2021-04-26,AXP,146.8000030517578,151.1199951171875,145.55999755859375,145.50962829589844,4821100.0,0.0,1.7007216856292189,146.30495051194046,137.02204076003218,59.62685819007891,109.0795925502323,4.994538327148263,140.07641042073567,134.69071566263835,17.639999389648438,21.98870865735154 114611,2021-04-26,BA,240.24000549316406,244.64999389648438,240.10000610351562,241.44000244140625,10599600.0,0.0,-1.2258316806157836,263.5548995620194,233.18709872899626,51.95766132246718,-80.36899035731432,5.1980373906266095,249.5836664835612,234.195166015625,17.639999389648438,21.98870865735154 114612,2021-04-26,CAT,230.57000732421875,232.85000610351562,229.9600067138672,218.36175537109375,1864800.0,0.0,2.044109238500255,221.10831538117466,215.11720494353236,58.518690277728126,45.593273177630465,4.874325533037868,216.62524922688803,206.20189844767253,17.639999389648438,21.98870865735154 114613,2021-04-26,CRM,234.0399932861328,235.8000030517578,232.4199981689453,235.4600067138672,3459600.0,0.0,4.107401294807062,241.5274140036787,209.70158532493457,56.41780319611915,110.18421834219114,30.199009596030297,220.95333251953124,224.82333272298177,17.639999389648438,21.98870865735154 114614,2021-04-26,CSCO,51.650001525878906,51.77000045776367,51.5,47.91925811767578,13778200.0,0.0,0.6595628631305033,48.92589975070667,47.33665746975232,59.23327654223659,29.921826102103672,10.230528774643895,47.422356669108076,45.16312058766683,17.639999389648438,21.98870865735154 114615,2021-04-26,CVX,101.2699966430664,102.66999816894531,101.26000213623047,91.80866241455078,5639700.0,0.0,-0.47748547221110016,96.45886103243556,90.52443974881443,51.42732671316044,-93.34855624674682,11.581545332607925,94.13584314982096,91.23237940470378,17.639999389648438,21.98870865735154 114616,2021-04-26,DIS,183.9600067138672,185.60000610351562,183.25999450683594,184.27000427246094,6178300.0,0.0,-1.4261789174605894,190.34144769631146,181.74655279196978,49.94227456179496,-80.23538825410108,0.4939699271103514,187.65600026448567,188.00716654459634,17.639999389648438,21.98870865735154 114617,2021-04-26,GS,341.94000244140625,345.8999938964844,340.8900146484375,322.69195556640625,2171500.0,0.0,2.663918514129648,323.8455185393868,300.94460902408974,59.49389890307271,99.0126594160818,19.893543240250516,314.1803293863932,304.44935404459636,17.639999389648438,21.98870865735154 114618,2021-04-26,HD,323.67999267578125,324.0,319.32000732421875,301.3460998535156,2848500.0,0.0,8.807983925850294,313.46357212036247,284.4878713610828,63.62110593747967,66.52164343721437,30.29254137052697,289.8986470540365,271.16053771972656,17.639999389648438,21.98870865735154 114619,2021-04-26,HON,225.58999633789062,225.74000549316406,221.25999450683594,210.93252563476562,3611400.0,0.0,3.4066544008346966,224.09668958113173,203.21974871232533,54.9791898613679,24.133469954919345,0.36704308383806356,210.18251241048176,202.1389254252116,17.639999389648438,21.98870865735154 114620,2021-04-26,IBM,136.1567840576172,137.31358337402344,135.2581329345703,119.87008666992188,4927497.0,0.0,2.640047496606286,121.1494176356154,108.9619089635057,62.59957429845358,176.75857045165816,49.550938159710306,113.56120376586914,108.19712320963542,17.639999389648438,21.98870865735154 114621,2021-04-26,INTC,59.099998474121094,59.52000045776367,58.459999084472656,54.3367919921875,39645900.0,0.0,-0.5639880444441658,63.67870324020825,55.210331412501716,45.79982633167677,-273.9101779943782,27.308895684852757,59.353431955973306,57.602698961893715,17.639999389648438,21.98870865735154 114622,2021-04-26,JNJ,165.2100067138672,165.41000366210938,163.75999450683594,153.55712890625,6027800.0,0.0,0.8559078481163453,156.79914727412958,148.88643011844854,54.36888750014578,70.7505620781952,5.711337757884975,152.19298858642577,151.44182205200195,17.639999389648438,21.98870865735154 114623,2021-04-26,JPM,150.77999877929688,152.4600067138672,150.3800048828125,140.07247924804688,10799100.0,0.0,-0.20562504006133508,146.0696608176022,137.61988386013218,53.4408377877629,-62.106616908134534,11.196797288949167,141.90089162190756,138.21179478963217,17.639999389648438,21.98870865735154 114624,2021-04-26,KO,54.470001220703125,54.5099983215332,53.58000183105469,49.78085708618164,11684600.0,0.0,0.6716705079088996,50.73738936150062,48.49776498115075,57.52998484706195,79.70818240397617,19.609803651085794,48.96818148295085,47.513870811462404,17.639999389648438,21.98870865735154 114625,2021-04-26,MCD,234.77999877929688,235.35000610351562,231.91000366210938,219.8633575439453,2490100.0,0.0,3.2043074452610654,223.74712407771068,212.61601373967216,60.51334425655155,88.28228899980668,28.688923102463093,215.88933410644532,207.36704228719074,17.639999389648438,21.98870865735154 114626,2021-04-26,MMM,202.97999572753906,202.99000549316406,199.5800018310547,179.25570678710938,2578900.0,0.0,3.0476724484951774,181.71010277758631,172.24426276196448,63.25936330211958,119.05654817666169,35.02941073389035,174.87854970296223,167.42288157145182,17.639999389648438,21.98870865735154 114627,2021-04-26,MRK,74.29389190673828,74.34160614013672,73.7595443725586,68.36335754394531,7834219.0,0.0,0.49037915783092956,69.70531924902048,66.27717815698537,52.31789069522878,60.47567657594292,9.605378228423847,67.9183568318685,66.64470539093017,17.639999389648438,21.98870865735154 114628,2021-04-26,MSFT,261.6600036621094,262.44000244140625,260.1700134277344,255.8142852783203,19763300.0,0.0,6.001976741950699,265.12811841966703,228.682021045665,62.13947048042918,95.6180069600604,37.33790975466925,241.16934000651042,236.48169326782227,17.639999389648438,21.98870865735154 114629,2021-04-26,NKE,130.49000549316406,131.6999969482422,129.32000732421875,128.27008056640625,8217800.0,0.0,-1.673167750731011,134.7012786317607,124.64402776472369,46.664722741603796,-75.73671845739864,23.318826367334452,131.45505015055338,133.25476252237956,17.639999389648438,21.98870865735154 114630,2021-04-26,PG,133.49000549316406,133.75999450683594,131.1699981689453,123.36389923095703,9910600.0,0.0,0.8428864073033822,129.60892131223406,124.56857502565656,48.346733607981726,-45.4801229892703,32.47974045017049,125.40827891031901,122.09494285583496,17.639999389648438,21.98870865735154 114631,2021-04-26,TRV,157.83999633789062,158.11000061035156,155.42999267578125,147.35482788085938,1033200.0,0.0,1.3881169921826313,149.8197464688271,141.0199294344932,56.03935748983305,81.41119516155862,16.96205140965763,145.1454340616862,142.16085357666014,17.639999389648438,21.98870865735154 114632,2021-04-26,UNH,399.80999755859375,400.0,395.2099914550781,382.3673095703125,1642300.0,0.0,10.297066615456004,392.17535351859385,343.70360461128894,65.51619692391307,137.33837433342242,55.27677699841348,362.5493459065755,342.44184926350914,17.639999389648438,21.98870865735154 114633,2021-04-26,V,230.77000427246094,232.9499969482422,229.52000427246094,226.25546264648438,5650000.0,0.0,3.6133558374533266,228.64765975258405,207.16180374839251,60.571337925583485,134.36270373231721,35.377334571171744,215.47804209391276,211.45316797892252,17.639999389648438,21.98870865735154 114634,2021-04-26,VZ,57.36000061035156,57.38999938964844,56.849998474121094,49.148677825927734,15073600.0,0.0,0.23789481262745227,50.69830290468457,49.15679734555957,50.26547929980508,-29.196423978832698,3.599759641552338,49.38679784138997,48.423895835876465,17.639999389648438,21.98870865735154 114635,2021-04-26,WBA,52.880001068115234,52.970001220703125,52.279998779296875,46.800418853759766,3552300.0,0.0,0.23428808278927704,50.04527991044974,46.06110360395456,53.875578519559035,-70.15489038675808,1.6999116107948182,47.708378601074216,45.595089530944826,17.639999389648438,21.98870865735154 114636,2021-04-26,WMT,139.91000366210938,140.0,137.63999938964844,132.6830291748047,7615400.0,0.0,1.1278988477347411,137.10158899753927,130.4695764687693,49.826488359550154,34.1599029749697,1.7959471736185344,131.77128829956055,131.5172966003418,17.639999389648438,21.98870865735154 114637,2021-04-27,AAPL,135.00999450683594,135.41000366210938,134.11000061035156,132.42929077148438,66015800.0,1.0,2.5034218826204437,137.97158070295305,119.37821025163677,56.02898807345308,90.24586961108686,26.407169758036275,125.85859095255533,125.98281033833821,17.559999465942383,20.67199138265581 114638,2021-04-27,AMGN,255.19000244140625,256.5299987792969,253.75999450683594,235.4210968017578,2184900.0,1.0,3.4531739904881533,240.15590060819792,225.7191070211966,58.65210604022782,82.7426498956231,24.633366116739452,231.2407196044922,222.5363560994466,17.559999465942383,20.67199138265581 114639,2021-04-27,AXP,150.6999969482422,150.8800048828125,148.85000610351562,145.5290069580078,2692100.0,1.0,1.829894026358545,146.5577268040967,137.58389001719237,59.64124135169255,128.2201856048807,4.994538327148284,140.19934488932293,135.24640871683758,17.559999465942383,20.67199138265581 114640,2021-04-27,BA,241.8800048828125,243.49000549316406,239.41000366210938,242.47000122070312,10583300.0,1.0,-1.1770448504715887,263.33818807887087,232.59880990696902,52.34438998723606,-76.55941275390633,6.396297885801176,248.8116663614909,234.9998326619466,17.559999465942383,20.67199138265581 114641,2021-04-27,CAT,230.2899932861328,230.86000061035156,228.0800018310547,218.1533966064453,1959300.0,1.0,1.9318172444615413,221.12167122096872,215.21333244114066,58.3439908404209,8.463245172014846,1.7282073694579472,216.64540150960286,206.96466827392578,17.559999465942383,20.67199138265581 114642,2021-04-27,CRM,235.4600067138672,235.89999389648438,231.91000366210938,234.2100067138672,3445200.0,1.0,4.149295765187816,241.5038437647606,212.06915580799333,55.596944797028065,97.8469287119146,27.9745564203586,221.66699930826823,224.96749954223634,17.559999465942383,20.67199138265581 114643,2021-04-27,CSCO,51.58000183105469,51.66999816894531,51.349998474121094,47.66871643066406,13601000.0,1.0,0.5799859159576997,48.90584049894074,47.284693329794614,58.07976288227298,14.835992124301278,7.149569812372439,47.493861770629884,45.27304121653239,17.559999465942383,20.67199138265581 114644,2021-04-27,CVX,101.80999755859375,103.0999984741211,101.51000213623047,92.87577819824219,6898900.0,1.0,-0.4243707184295289,95.86490545438527,90.7367615683198,53.015212648893225,-66.1932058773292,7.415911622940784,93.90824991861979,91.51404444376628,17.559999465942383,20.67199138265581 114645,2021-04-27,DIS,184.99000549316406,185.80999755859375,184.14999389648438,184.63999938964844,4870000.0,1.0,-1.3513273703248956,190.34423682482077,181.72276299207374,50.25449829204697,-65.68137897627216,1.3505204752576623,187.2520004272461,188.28166656494142,17.559999465942383,20.67199138265581 114646,2021-04-27,GS,344.0,347.54998779296875,343.6600036621094,325.6133117675781,2088600.0,1.0,3.2512869025951545,325.833708365368,300.9196882410773,60.50972677339762,127.89784802771139,22.20240806365823,314.1984893798828,305.64737599690756,17.559999465942383,20.67199138265581 114647,2021-04-27,HD,320.5,322.4700012207031,320.3800048828125,301.9111022949219,3335800.0,1.0,8.160219694567445,312.68696827710477,286.99632334887184,63.8682175554133,62.97374427750731,30.29254137052697,291.21864522298176,271.96817779541016,17.559999465942383,20.67199138265581 114648,2021-04-27,HON,222.02000427246094,223.75,221.11000061035156,212.275146484375,2786500.0,1.0,2.9210941267228634,224.02101606217468,203.68106371077454,56.003023314420496,18.747875824411413,0.16048122839859494,210.39612477620443,202.5899688720703,17.559999465942383,20.67199138265581 114649,2021-04-27,IBM,135.45889282226562,136.29063415527344,134.5602264404297,120.24266052246094,4062664.0,1.0,2.7169884995859093,121.83619125149019,108.79586593845121,62.96532652108113,153.30947149405137,43.730974988521865,113.94025166829427,108.54245287577311,17.559999465942383,20.67199138265581 114650,2021-04-27,INTC,58.560001373291016,58.630001068115234,57.77000045776367,53.60627365112305,38167700.0,1.0,-0.8703854225648939,64.113699762138,54.17149043866767,44.756440235768444,-264.9756554714869,30.958989814645143,59.17403564453125,57.64577439626058,17.559999465942383,20.67199138265581 114651,2021-04-27,JNJ,163.75999450683594,163.91000366210938,162.47000122070312,152.67767333984375,6217700.0,1.0,0.7434483056282772,156.48470439977078,148.93328418665502,52.87355568539648,23.165113015205506,2.2137741816491974,152.27906850179036,151.45836639404297,17.559999465942383,20.67199138265581 114652,2021-04-27,JPM,150.5,151.57000732421875,150.11000061035156,140.71441650390625,12821200.0,1.0,-0.1884875350448283,146.06625520091157,137.57342375416655,54.06895408004747,-63.97766423229573,12.284951808321276,141.80133717854818,138.57359606424967,17.559999465942383,20.67199138265581 114653,2021-04-27,KO,53.560001373291016,53.70000076293945,53.31999969482422,49.70663833618164,9852400.0,1.0,0.6067502128082864,50.71443021277496,48.49567606469087,57.120089105784636,50.05319845020112,12.873198698896381,49.04703687032064,47.603973897298175,17.559999465942383,20.67199138265581 114654,2021-04-27,MCD,232.57000732421875,235.6300048828125,232.41000366210938,222.39028930664062,2623800.0,1.0,3.207043635175154,224.22110559431187,212.86415136369592,62.641796984511245,102.2850364064338,29.88617061311914,216.34740193684897,207.81518834431967,17.559999465942383,20.67199138265581 114655,2021-04-27,MMM,191.50999450683594,195.86000061035156,188.6300048828125,174.60438537597656,5225000.0,1.0,2.517152543786267,181.7422523787586,172.09627911538203,56.318594038980095,-38.2316662970466,16.67029326222888,175.02730865478514,167.725572458903,17.559999465942383,20.67199138265581 114656,2021-04-27,MRK,73.8740463256836,74.37023162841797,73.6832046508789,68.21345520019531,9095802.0,1.0,0.44266397984823413,69.59559598663299,66.30401567718536,51.784794656347096,49.36378491272184,8.283077795752812,67.95157012939453,66.65883197784424,17.559999465942383,20.67199138265581 114657,2021-04-27,MSFT,261.5799865722656,263.19000244140625,260.1199951171875,256.22509765625,31014200.0,1.0,5.932196295409,265.05222437157875,231.37229650244464,62.33925284758751,92.27144551049604,39.22520641203977,242.05482025146483,236.97957967122395,17.559999465942383,20.67199138265581 114658,2021-04-27,NKE,132.0,132.7899932861328,131.41000366210938,128.7671661376953,5833100.0,1.0,-1.521826500243776,134.6452365314293,124.56556211359019,47.168181640663676,-48.98447318751574,17.535955730703463,131.0382059733073,133.23512344360353,17.559999465942383,20.67199138265581 114659,2021-04-27,PG,131.24000549316406,131.88999938964844,130.2899932861328,123.28871154785156,8296800.0,1.0,0.5275269894959678,129.78006620587627,123.87906465349874,48.22026123026926,-76.94008576339981,36.20545348639005,125.51596272786459,122.15423227945963,17.559999465942383,20.67199138265581 114660,2021-04-27,TRV,155.7100067138672,156.44000244140625,154.55999755859375,146.85336303710938,1339400.0,1.0,1.2890133574148024,149.93000075724484,141.03741562459112,55.417454790456674,56.02860770122989,11.387582522109515,145.07793731689452,142.47064387003581,17.559999465942383,20.67199138265581 114661,2021-04-27,UNH,394.6600036621094,396.3299865722656,392.29998779296875,381.0537109375,1758500.0,1.0,9.92932860171561,393.596240046758,343.77409381554673,64.66303340380404,110.70157939453634,45.73788186855726,363.85719706217446,343.4415868123372,17.559999465942383,20.67199138265581 114662,2021-04-27,V,231.02999877929688,231.16000366210938,228.99000549316406,225.83311462402344,6642100.0,1.0,3.6928131996011757,229.40007853038693,207.9220757054529,60.159363432208856,117.97546159651024,32.76735564908608,215.69545135498046,212.0582374572754,17.559999465942383,20.67199138265581 114663,2021-04-27,VZ,56.58000183105469,56.720001220703125,56.20000076293945,48.613521575927734,21858600.0,1.0,0.13057252780151885,50.79979179703184,48.89270545638613,47.46388767051087,-89.3469940195183,14.694589890377516,49.42340304056803,48.45486583709717,17.559999465942383,20.67199138265581 114664,2021-04-27,WBA,52.75,53.13999938964844,52.45000076293945,46.60515594482422,4096800.0,1.0,0.14655560141826385,50.07090198071618,46.00530575243811,53.27469553693491,-62.81931561211295,3.7702152072737194,47.633233006795244,45.63553969065348,17.559999465942383,20.67199138265581 114665,2021-04-27,WMT,138.0,138.9499969482422,137.5500030517578,133.13522338867188,5383800.0,1.0,0.9690578613546279,137.02173907602722,130.71394665395323,50.5813099344677,26.3113616085634,0.9968344927286149,131.9478271484375,131.49282989501953,17.559999465942383,20.67199138265581 114666,2021-04-28,AAPL,134.30999755859375,135.02000427246094,133.0800018310547,131.631103515625,107760100.0,2.0,2.3809324377309906,137.28854909995846,121.40928033729739,55.15029636035761,75.05597165447332,18.57725004640712,126.12169520060222,125.97689984639486,17.280000686645508,57.11235529011373 114667,2021-04-28,AMGN,241.52000427246094,243.97000122070312,233.75999450683594,218.42405700683594,7550800.0,2.0,1.8844830174313074,242.0121745454147,222.65956922899935,44.90616499654355,-204.02395633566192,30.21247277632151,231.1296834309896,222.506436920166,17.280000686645508,57.11235529011373 114668,2021-04-28,AXP,150.67999267578125,153.4600067138672,149.44000244140625,147.6389617919922,2584500.0,2.0,2.0785594193690997,147.32895757704745,137.73020074814787,61.19823182418613,154.4492601932796,12.709771012934008,140.5113032023112,135.82488403320312,17.280000686645508,57.11235529011373 114669,2021-04-28,BA,239.0,239.64999389648438,232.85000610351562,235.4600067138672,19054100.0,2.0,-1.6846097749725857,263.35349293827363,230.92850626826933,49.53691800625795,-124.65071856869594,17.051445739794698,248.15333302815756,235.6601661682129,17.280000686645508,57.11235529011373 114670,2021-04-28,CAT,230.0500030517578,233.72000122070312,229.3800048828125,220.0096893310547,2965300.0,2.0,1.9699045064289749,221.16524812168956,215.1952209334862,59.459427044443245,60.14775976058227,7.719416007128233,216.8619405110677,207.7288340250651,17.280000686645508,57.11235529011373 114671,2021-04-28,CRM,235.0,238.3300018310547,233.52999877929688,236.8800048828125,4274500.0,2.0,4.347824953291621,241.2117566285712,215.04924343246392,56.98002213289443,106.27640895526461,33.74049075292124,222.41366628011068,225.1078328450521,17.280000686645508,57.11235529011373 114672,2021-04-28,CSCO,51.560001373291016,51.77000045776367,50.91999816894531,47.42744827270508,14984000.0,2.0,0.4917833160739278,48.928450724274526,47.23503346762,56.974462076832644,-4.425091553271231,1.3036452549663646,47.54933942159017,45.36634902954101,17.280000686645508,57.11235529011373 114673,2021-04-28,CVX,103.54000091552734,105.86000061035156,103.37000274658203,95.15473175048828,8718400.0,2.0,-0.19612359698639636,95.71456862551558,90.82289017575395,56.18001578040539,50.294697292989625,14.48793749318669,93.83529993693034,91.81570854187012,17.280000686645508,57.11235529011373 114674,2021-04-28,DIS,184.7899932861328,184.7899932861328,182.82000732421875,183.38999938964844,5199300.0,2.0,-1.3769983533915138,190.39327205401094,181.45972782391874,49.18238263718023,-92.90918370802312,4.230822178871418,186.8903335571289,188.48866653442383,17.280000686645508,57.11235529011373 114675,2021-04-28,GS,348.0,350.1199951171875,346.0899963378906,327.0036315917969,2140900.0,2.0,3.7853328122697008,327.9673031736983,300.29847136243444,60.99135727143898,144.53376141178023,25.76491652864017,314.398887125651,306.81305236816405,17.280000686645508,57.11235529011373 114676,2021-04-28,HD,321.95001220703125,322.9599914550781,319.29998779296875,301.0823669433594,2713400.0,2.0,7.493608206747467,311.8945228594873,289.1910148602392,63.21664332247037,57.261314725455534,25.66720095774599,292.399897257487,272.77370427449546,17.280000686645508,57.11235529011373 114677,2021-04-28,HON,222.74000549316406,224.13999938964844,222.5,212.218017578125,2167900.0,2.0,2.502823296914727,223.8622451452782,204.29498904661634,55.947019353606954,22.145549208415297,1.2816450678557685,210.7471710205078,203.03705825805665,17.280000686645508,57.11235529011373 114678,2021-04-28,IBM,136.63479614257812,137.09368896484375,135.85086059570312,121.08092498779297,3941433.0,2.0,2.8131771800712357,122.64259776035951,108.69054356654479,63.78953387390151,160.1901709426726,46.30140431095346,114.35683771769206,108.88183962504068,17.280000686645508,57.11235529011373 114679,2021-04-28,INTC,57.52000045776367,58.15999984741211,57.150001525878906,53.28261184692383,30387400.0,2.0,-1.126340601512247,64.47913903731852,53.23734465103597,44.29394300190838,-238.27073397037165,34.13571181805845,58.953334426879884,57.66537901560466,17.280000686645508,57.11235529011373 114680,2021-04-28,JNJ,162.86000061035156,163.1999969482422,161.64999389648438,151.5548858642578,7448000.0,2.0,0.5572995400352738,156.2897394818124,148.84474843322667,51.02029296665512,-11.740517382768454,6.953755840848171,152.2980926513672,151.46270650227865,17.280000686645508,57.11235529011373 114681,2021-04-28,JPM,152.42999267578125,152.88999938964844,151.39999389648438,141.62612915039062,8943700.0,2.0,-0.10018349481322275,145.97480434702902,137.53969608021708,54.96165499369458,-17.4982761032288,5.527368188138583,141.78951619466145,138.9359484354655,17.280000686645508,57.11235529011373 114682,2021-04-28,KO,53.97999954223633,54.04999923706055,53.439998626708984,49.71591567993164,10868100.0,2.0,0.5497122744068434,50.72679807992202,48.52412736563463,57.15955903511193,58.96889423651182,19.405032946627635,49.12032572428385,47.689171346028644,17.280000686645508,57.11235529011373 114683,2021-04-28,MCD,235.1999969482422,235.4499969482422,232.25999450683594,219.9580078125,2777000.0,2.0,2.9786117145191326,223.94448663077898,213.8439639917796,59.45087989216339,82.06419280663245,28.649200059331115,216.74332275390626,208.22138519287108,17.280000686645508,57.11235529011373 114684,2021-04-28,MMM,195.0,197.30999755859375,194.80999755859375,175.93333435058594,2516900.0,2.0,2.178830570336004,181.71888441227097,172.2354826531587,57.690657746215685,20.574454012508212,10.672176429148502,175.29908548990886,168.06466217041014,17.280000686645508,57.11235529011373 114685,2021-04-28,MRK,74.05534362792969,74.45610809326172,73.3396987915039,67.97537994384766,11628398.0,2.0,0.3812439312944633,69.60082060305695,66.31025575192353,50.93213405304839,28.722883027448127,2.3441431981343883,67.95979970296224,66.66476612091064,17.280000686645508,57.11235529011373 114686,2021-04-28,MSFT,256.0799865722656,256.5400085449219,252.9499969482422,248.9776153564453,46903100.0,2.0,5.231774892630881,262.8017651920029,235.84395624354394,56.86318808509608,44.178300821227275,6.458250596045195,242.6041687011719,237.23160756429036,17.280000686645508,57.11235529011373 114687,2021-04-28,NKE,132.25999450683594,132.3300018310547,130.35000610351562,127.4026107788086,8195400.0,2.0,-1.4947649622490928,134.63152754430533,124.36094148035288,45.93679782399359,-65.42072208880334,21.36906379312311,130.58529790242514,133.15837211608886,17.280000686645508,57.11235529011373 114688,2021-04-28,PG,131.7100067138672,131.85000610351562,130.8800048828125,123.49549102783203,6262800.0,2.0,0.29093404814106805,129.98534625972155,123.37407909428238,48.60277949121539,-75.61516379025497,36.20545348639005,125.61870981852213,122.2051389058431,17.280000686645508,57.11235529011373 114689,2021-04-28,TRV,155.72999572753906,155.88999938964844,152.85000610351562,145.51918029785156,1167500.0,2.0,1.0902479167024524,149.91698219378898,141.02772453228525,53.77494725409865,24.748363103240564,1.2487274847093384,144.9934071858724,142.7282407124837,17.280000686645508,57.11235529011373 114690,2021-04-28,UNH,395.17999267578125,396.989990234375,393.29998779296875,381.1406555175781,1886500.0,2.0,9.534995781364444,394.9174958356361,344.4841551653405,64.69451298079683,103.87902205079443,46.53419555016541,365.14476318359374,344.4360361735026,17.280000686645508,57.11235529011373 114691,2021-04-28,V,230.9499969482422,236.27000427246094,230.6699981689453,229.31031799316406,10111400.0,2.0,3.990366521903752,230.26421716267006,209.17472174113854,62.3408690651585,146.9116072541446,43.91209761768511,215.98194529215496,212.63773371378582,17.280000686645508,57.11235529011373 114692,2021-04-28,VZ,56.369998931884766,56.65999984741211,56.34000015258789,48.708457946777344,12862500.0,2.0,0.052573382346963626,50.85502499281575,48.70485812486003,47.995810482947405,-91.87177216051418,14.694589890377507,49.46317278544108,48.49410756429037,17.280000686645508,57.11235529011373 114693,2021-04-28,WBA,52.529998779296875,52.91999816894531,52.33000183105469,46.507530212402344,3204700.0,2.0,0.06836136982136054,50.111278358893045,45.913452704949734,52.96914102904606,-68.39768393656358,2.146902594673801,47.56489181518555,45.69516976674398,17.280000686645508,57.11235529011373 114694,2021-04-28,WMT,138.35000610351562,138.58999633789062,137.8699951171875,132.66378784179688,4762200.0,2.0,0.7959590066182898,136.79129367272253,131.1512447794259,49.773720747803566,19.572718233030248,0.9968344927286205,132.10992838541668,131.47998657226563,17.280000686645508,57.11235529011373 114695,2021-04-29,AAPL,136.47000122070312,137.07000732421875,132.4499969482422,131.53260803222656,151101000.0,3.0,2.249974601176376,136.67093275398685,123.14336930900146,55.040107470305074,75.38400982422789,28.058133267817425,126.40812174479167,125.95540885925293,17.610000610351562,60.10317849511878 114696,2021-04-29,AMGN,235.07000732421875,236.0,231.02999877929688,216.5785675048828,4053400.0,3.0,0.4867575025736528,243.62405151079045,219.74661957075253,43.7543734681713,-253.67129216122993,34.42318304217149,230.83563537597655,222.44484380086263,17.610000610351562,60.10317849511878 114697,2021-04-29,AXP,153.85000610351562,155.0800018310547,152.08999633789062,149.6618194580078,2636000.0,3.0,2.411063009251876,148.20230053801205,138.13347827058172,62.628140452983594,182.98085396086316,17.221819119434397,140.84630228678387,136.3780495961507,17.610000610351562,60.10317849511878 114698,2021-04-29,BA,237.0,237.67999267578125,231.8000030517578,235.94000244140625,12296100.0,3.0,-2.02478651219991,262.73840365097334,229.6655956776399,49.727910007498146,-121.95396308620803,18.63615107088147,247.2316665649414,236.2434995015462,17.610000610351562,60.10317849511878 114699,2021-04-29,CAT,235.0,235.1999969482422,223.1999969482422,215.4352264404297,5442400.0,3.0,1.6123814810097201,221.23852002915606,214.8040489405705,55.65992570751028,-23.11915622338742,11.307005052848792,216.7006596883138,208.29450505574545,17.610000610351562,60.10317849511878 114700,2021-04-29,CRM,237.32000732421875,237.6699981689453,232.1699981689453,234.36000061035156,4140800.0,3.0,4.252793919919725,240.13162122450453,218.378379385847,55.29828225382054,88.7681726848358,27.627911267071614,223.12166646321614,225.1104995727539,17.610000610351562,60.10317849511878 114701,2021-04-29,CSCO,51.18000030517578,51.599998474121094,50.97999954223633,47.752227783203125,13916600.0,3.0,0.44298268377083616,48.92331821619849,47.25112331212183,58.085258107803305,-4.92391272785462,1.3036452549663717,47.623320770263675,45.45846672058106,17.610000610351562,60.10317849511878 114702,2021-04-29,CVX,106.41999816894531,107.6500015258789,105.75,96.67403411865234,9740300.0,3.0,0.1061354317697294,96.17717995593922,90.55109534313304,58.12525752538641,151.9900237127417,25.07949967796807,93.80123647054036,92.1330337524414,17.610000610351562,60.10317849511878 114703,2021-04-29,DIS,184.8000030517578,185.5500030517578,182.75,185.3300018310547,5958300.0,3.0,-1.2266606285208184,190.39459337707996,181.53940625670913,50.86532897685723,-65.35631504449158,0.8386692705202323,186.56000010172525,188.62816645304363,17.610000610351562,60.10317849511878 114704,2021-04-29,GS,350.54998779296875,353.8299865722656,347.4800109863281,331.5689697265625,2584400.0,3.0,4.524793671770624,330.81014428975817,299.8951657688356,62.543159851654856,169.83326183909261,30.664378672395898,314.65001118977864,307.86393585205076,17.610000610351562,60.10317849511878 114705,2021-04-29,HD,321.7099914550781,325.7900085449219,321.0799865722656,306.3843688964844,3261900.0,3.0,7.308888727288775,311.30056139674656,291.6769288376284,65.54313820503978,73.03371035229402,32.39009966942206,293.8222320556641,273.6349978129069,17.610000610351562,60.10317849511878 114706,2021-04-29,HON,223.7100067138672,224.16000366210938,221.67999267578125,213.1987762451172,1789700.0,3.0,2.2248331866323383,223.56678271427643,205.24080853328218,56.7157369107389,19.68272401097448,1.893206849723172,211.0921864827474,203.42844518025717,17.610000610351562,60.10317849511878 114707,2021-04-29,IBM,137.7915802001953,142.1988525390625,136.69215393066406,122.13085174560547,4554179.0,3.0,2.94023452375194,123.53838089225873,108.72445785285846,64.8044199543207,184.78260649938397,59.02217335925716,114.78612442016602,109.25404357910156,17.610000610351562,60.10317849511878 114708,2021-04-29,INTC,57.880001068115234,58.29999923706055,57.470001220703125,53.8929328918457,23290600.0,3.0,-1.265352916459996,64.63266464286119,52.55487655586929,45.394667941467674,-189.3626465167262,32.66231897655808,58.72215296427409,57.67508754730225,17.610000610351562,60.10317849511878 114709,2021-04-29,JNJ,161.89999389648438,164.25999450683594,161.80999755859375,153.63198852539062,6394300.0,3.0,0.5708002973386783,156.27367284212133,148.84677851285912,54.09923860541203,27.68528668128212,0.23963312293783812,152.40506642659506,151.52429122924804,17.610000610351562,60.10317849511878 114710,2021-04-29,JPM,153.5399932861328,155.27999877929688,153.1999969482422,144.37997436523438,12976900.0,3.0,0.18982223469834025,146.28457620102853,137.58823263686207,57.54024296800278,71.97389818663082,5.482276193383755,141.820778910319,139.28269271850587,17.610000610351562,60.10317849511878 114711,2021-04-29,KO,53.540000915527344,54.36000061035156,53.43000030517578,50.33747863769531,15391000.0,3.0,0.5483432734363589,50.786837563869,48.60788289511538,59.72872737479625,80.16185244566181,24.746622855134003,49.2137149810791,47.777367782592776,17.610000610351562,60.10317849511878 114712,2021-04-29,MCD,233.99000549316406,235.8000030517578,232.6199951171875,222.6079864501953,3146700.0,3.0,2.977090850749846,223.6161483093572,215.21999060665843,61.65248935675918,98.42288709202592,30.30467140025996,217.09349924723307,208.64305928548177,17.610000610351562,60.10317849511878 114713,2021-04-29,MMM,196.80999755859375,199.41000366210938,196.27000427246094,178.73489379882812,1887000.0,3.0,2.1124197429018636,181.6773321529538,172.84902282751494,60.40305994326693,64.79573797117784,2.512923168697752,175.6208465576172,168.44569447835286,17.610000610351562,60.10317849511878 114714,2021-04-29,MRK,72.04198455810547,72.27098846435547,69.51335906982422,64.96855926513672,30602753.0,3.0,0.08891781140452792,69.92416578701656,65.68622850009282,41.915146817313506,-258.93736727495696,38.08851221102583,67.85339991251628,66.61461353302002,17.610000610351562,60.10317849511878 114715,2021-04-29,MSFT,255.4600067138672,256.1000061035156,249.0,246.97256469726562,40589000.0,3.0,4.463443257897126,260.4478301677626,239.8351806964952,55.46869497010621,27.632860215552387,6.50065182210308,243.10852762858073,237.4524943033854,17.610000610351562,60.10317849511878 114716,2021-04-29,NKE,131.77000427246094,134.1199951171875,131.22999572753906,129.8880615234375,6612500.0,3.0,-1.2582589689523616,134.65255253326814,124.37598063933929,48.4715118397137,-19.638163382690287,11.973718079785627,130.20971399943033,133.06014289855958,17.610000610351562,60.10317849511878 114717,2021-04-29,PG,131.30999755859375,132.99000549316406,131.30999755859375,124.53870391845703,6786800.0,3.0,0.18547298225030318,130.02445246888962,123.14145634458694,50.51083585359794,-57.575405611701825,25.920142366930165,125.77241846720378,122.27623430887859,17.610000610351562,60.10317849511878 114718,2021-04-29,TRV,154.75999450683594,155.82000732421875,154.32000732421875,147.32647705078125,877000.0,3.0,1.066267350375739,149.97873046539488,141.46747314788635,55.61827426888067,58.91304692548273,1.2487274847093441,144.9233871459961,142.99055074055988,17.610000610351562,60.10317849511878 114719,2021-04-29,UNH,396.75,402.1600036621094,396.29998779296875,387.8633728027344,1996500.0,3.0,9.653669784960812,397.093871514704,345.15529535541316,67.0429228714209,121.26391198974252,52.38529589829937,366.734336344401,345.466813659668,17.610000610351562,60.10317849511878 114720,2021-04-29,V,235.22999572753906,237.5,233.14999389648438,232.65985107421875,7411400.0,3.0,4.445217302003783,231.4891105265873,210.41826557204553,64.28938871876852,159.13900689973192,46.20648170189878,216.43509775797526,213.20358606974284,17.610000610351562,60.10317849511878 114721,2021-04-29,VZ,56.54999923706055,57.52000045776367,56.529998779296875,49.4766845703125,18169200.0,3.0,0.052146849382836535,50.85329771844269,48.68836907538055,52.05909210241317,-42.56584194780679,2.3046919965120103,49.52541885375977,48.54302183787028,17.610000610351562,60.10317849511878 114722,2021-04-29,WBA,52.29999923706055,53.029998779296875,52.119998931884766,46.80929183959961,4004300.0,3.0,0.03039118860508694,50.05289154318031,45.78012885782067,53.81613622485551,-60.054470103342865,0.757382601944351,47.52465642293294,45.765543874104814,17.610000610351562,60.10317849511878 114723,2021-04-29,WMT,137.89999389648438,140.0,137.89999389648438,134.3378448486328,6532000.0,3.0,0.7848124969671062,136.5124928277961,131.79564621028982,52.55631576849228,41.62870020028531,13.196244918491946,132.3632817586263,131.47109196980793,17.610000610351562,60.10317849511878 114724,2021-04-30,AAPL,131.77999877929688,133.55999755859375,131.07000732421875,129.54205322265625,109839500.0,4.0,1.9629408743239765,135.71882838731656,124.9291307496463,52.83323009577128,43.73927538562974,18.15778690447844,126.76713943481445,125.91796048482259,18.610000610351562,17.753805937311046 114725,2021-04-30,AMGN,234.27000427246094,240.66000366210938,234.1999969482422,221.12770080566406,3420900.0,4.0,-0.25097985974625203,244.0725697330775,218.4187205501256,47.20726111114784,-175.48132884000952,21.091659983667952,230.68861185709636,222.51112492879233,18.610000610351562,17.753805937311046 114726,2021-04-30,AXP,153.60000610351562,154.0399932861328,152.47999572753906,148.4229736328125,2712700.0,4.0,2.5452697103210937,148.90175295116453,138.28381681201907,61.19931710208444,156.42230426286167,17.22181911943441,141.20755360921223,136.91474927266438,18.610000610351562,17.753805937311046 114727,2021-04-30,BA,233.67999267578125,236.77000427246094,232.6999969482422,234.30999755859375,10380400.0,4.0,-2.3982611372924225,262.2973898418908,228.24160857119514,49.075410572010156,-117.68132653663488,18.63615107088149,246.5066665649414,236.69216613769532,18.610000610351562,17.753805937311046 114728,2021-04-30,CAT,225.52000427246094,228.38999938964844,224.8800048828125,216.04136657714844,3953500.0,4.0,1.3622491901657838,221.11264570160048,214.59061052398548,56.04493481300441,-59.00181932981652,11.307005052848803,216.6522964477539,208.88677749633788,18.610000610351562,17.753805937311046 114729,2021-04-30,CRM,232.8000030517578,234.5,229.52000427246094,230.32000732421875,5024800.0,4.0,3.8075958519178243,239.5178581661605,220.15214305454262,52.71782699896301,60.49896892114823,16.53402240857044,223.8163335164388,225.0354995727539,18.610000610351562,17.753805937311046 114730,2021-04-30,CSCO,51.220001220703125,51.22999954223633,50.40999984741211,47.24186325073242,19930200.0,4.0,0.35898749423347454,48.96961708563219,47.139868540588516,55.74569655097227,-65.95159512259633,11.838828423825278,47.69933115641276,45.54299971262614,18.610000610351562,17.753805937311046 114731,2021-04-30,CVX,104.9800033569336,105.38999938964844,102.97000122070312,93.21040344238281,13730000.0,4.0,0.06543751793869035,95.8451880304568,90.64072276666235,52.61672639523016,6.789694760202278,3.746124576128704,93.76958465576172,92.36439387003581,18.610000610351562,17.753805937311046 114732,2021-04-30,DIS,184.2899932861328,186.32000732421875,183.5399932861328,186.02000427246094,7866300.0,4.0,-1.0398526934412757,190.01640849158414,181.6225914473807,51.45683028400415,-38.369188660156865,2.594539545398767,186.35133361816406,188.78799997965496,18.610000610351562,17.753805937311046 114733,2021-04-30,GS,351.1199951171875,352.82000732421875,347.20001220703125,327.32305908203125,2101100.0,4.0,4.713873625129111,332.23568535466796,300.4244525847851,60.237661115454124,151.80018808367217,29.972329374747396,314.6641021728516,308.81941477457684,18.610000610351562,17.753805937311046 114734,2021-04-30,HD,325.04998779296875,325.8299865722656,321.6099853515625,304.8116760253906,3118700.0,4.0,6.955416327998421,310.45794193468925,294.0187914637483,64.29530286485299,69.20381823339874,32.482312136504696,295.09388936360676,274.43872858683267,18.610000610351562,17.753805937311046 114735,2021-04-30,HON,223.02000427246094,223.5800018310547,221.0399932861328,212.3798828125,2216900.0,4.0,1.916355610599652,223.13253900488144,206.26922643701312,55.87359246623829,9.101122869007792,4.393582696985876,211.34674224853515,203.82166798909506,18.610000610351562,17.753805937311046 114736,2021-04-30,IBM,137.3804931640625,137.50477600097656,134.3690185546875,120.1325912475586,9280321.0,4.0,2.846868533643317,123.93699225005449,109.05825921478927,61.41538006566405,110.71668993553283,42.590914209675496,115.11973190307617,109.5973996480306,18.610000610351562,17.753805937311046 114737,2021-04-30,INTC,57.61000061035156,58.43000030517578,57.06999969482422,53.19938659667969,30731800.0,4.0,-1.4151713529541254,64.74201278889878,51.79637145792739,44.3641653919474,-171.6548503460684,34.84806967786789,58.53104311625163,57.6781390508016,18.610000610351562,17.753805937311046 114738,2021-04-30,JNJ,164.14999389648438,164.3300018310547,162.52000427246094,152.25660705566406,9079100.0,4.0,0.4651559267311143,156.27034366224584,148.84074947740262,51.865891881134644,17.215691940642245,0.20266438355238361,152.47555084228514,151.57457631429037,18.610000610351562,17.753805937311046 114739,2021-04-30,JPM,154.10000610351562,154.49000549316406,153.00999450683594,143.09609985351562,11705100.0,4.0,0.31245414452391174,146.36122765785493,137.60461859458647,55.99410534863957,53.35300357991564,4.555277270702806,141.7303217569987,139.58445421854654,18.610000610351562,17.753805937311046 114740,2021-04-30,KO,54.25,54.27000045776367,53.689998626708984,50.077720642089844,14912600.0,4.0,0.5203003325885547,50.76267164336151,48.768422335520334,58.21929849924111,75.72484378451215,24.746622855133992,49.3191645304362,47.86414852142334,18.610000610351562,17.753805937311046 114741,2021-04-30,MCD,234.0,236.2899932861328,233.8699951171875,223.43136596679688,2640400.0,4.0,3.0076550260355646,223.3402213989802,216.52467728266043,62.310242801390395,110.61930342787879,32.64339299099799,217.50929412841796,209.09491704305012,18.610000610351562,17.753805937311046 114742,2021-04-30,MMM,197.66000366210938,198.99000549316406,196.1300048828125,177.0198516845703,2507100.0,4.0,1.89950283203234,181.40747002943726,173.51757269517213,58.046429269043216,42.77485605804224,3.0224329534262573,175.80462443033855,168.79131520589192,18.610000610351562,17.753805937311046 114743,2021-04-30,MRK,70.20992279052734,71.64122009277344,70.114501953125,65.69158935546875,18052114.0,4.0,-0.083448318755174,70.00823028274677,65.37378494552472,44.365268631640554,-205.43743053896443,38.08851221102582,67.7719830830892,66.58306725819905,18.610000610351562,17.753805937311046 114744,2021-04-30,MSFT,249.74000549316406,253.0800018310547,249.60000610351562,246.64979553222656,30945100.0,4.0,3.784860610590954,259.0869641604126,242.1574892697632,55.2430877160273,18.125662023592646,6.500651822103075,243.80817413330078,237.61124165852866,18.610000610351562,17.753805937311046 114745,2021-04-30,NKE,132.44000244140625,133.8800048828125,132.0500030517578,129.2642364501953,5643600.0,4.0,-1.108386940514663,134.65587328096524,124.3814291177164,47.88855042005713,-12.068341183133933,11.973718079785616,129.86694463094076,132.9670800526937,18.610000610351562,17.753805937311046 114746,2021-04-30,PG,132.75,133.6699981689453,132.25999450683594,125.39398193359375,9188600.0,4.0,0.16896044485675077,130.02458658608828,123.14072713461483,52.0214592988972,-40.739127467376456,20.1357402362129,125.94591979980468,122.35909372965494,18.610000610351562,17.753805937311046 114747,2021-04-30,TRV,155.52999877929688,156.60000610351562,153.89999389648438,146.34239196777344,952300.0,4.0,0.9568254487644197,149.89881766706483,141.9296582850836,54.39641362284286,58.54851309885584,5.721651063674798,144.85494333902994,143.2548095703125,18.610000610351562,17.753805937311046 114748,2021-04-30,UNH,401.0,401.8599853515625,398.3500061035156,385.2071228027344,2328100.0,4.0,9.424740075129364,398.12252889341664,347.19148172670054,65.2683983470321,108.86702303773852,52.385295898299375,367.91758321126304,346.46663564046224,18.610000610351562,17.753805937311046 114749,2021-04-30,V,235.32000732421875,235.92999267578125,232.2899932861328,229.4183807373047,10260200.0,4.0,4.492345295980726,232.2608979480422,211.28686358760234,61.12330521675936,127.38735872044232,41.868945463309984,216.85747273763022,213.73584594726563,18.610000610351562,17.753805937311046 114750,2021-04-30,VZ,57.349998474121094,57.86000061035156,56.959999084472656,49.88236999511719,16861500.0,4.0,0.08358077511464757,50.85920858803088,48.69200067100232,54.02161881002215,-8.027507806287533,8.063338502930046,49.58524703979492,48.59456996917724,18.610000610351562,17.753805937311046 114751,2021-04-30,WBA,52.470001220703125,53.41999816894531,52.470001220703125,47.128807067871094,8396800.0,4.0,0.025784527074335983,49.98238850575671,45.704185667216926,54.70955571573119,-36.354889017261115,4.6258960765749855,47.53649012247721,45.834502855936684,18.610000610351562,17.753805937311046 114752,2021-04-30,WMT,139.7100067138672,139.99000549316406,139.11000061035156,134.60720825195312,6560000.0,4.0,0.7886234233233154,135.96789278488964,132.7529873420635,52.98982907388378,51.64829256200939,13.196244918491937,132.6807746887207,131.45982081095377,18.610000610351562,17.753805937311046 114811,2021-05-03,AAPL,132.0399932861328,134.07000732421875,131.8300018310547,130.6062774658203,75135100.0,0.0,1.8005825849418784,135.16980724148368,126.13246097751045,53.85650351559904,50.48177023739441,20.583396478483028,127.17936935424805,125.84167289733887,18.309999465942383,20.0802768794977 114812,2021-05-03,AMGN,240.6699981689453,247.02000427246094,240.5500030517578,226.4242706298828,3587700.0,0.0,-0.4036006578113529,243.9265836523557,217.95200063719506,50.842030948388015,-81.68365810456623,5.78549743725405,230.67138671875,222.66354471842448,18.309999465942383,20.0802768794977 114813,2021-05-03,AXP,154.58999633789062,156.0500030517578,154.00999450683594,149.82635498046875,2726200.0,0.0,2.73336213678013,149.89533548752703,138.13615254958236,62.209666171657474,175.8242943261606,22.874056977282624,141.6757339477539,137.40310923258463,18.309999465942383,20.0802768794977 114814,2021-05-03,BA,234.11000061035156,237.10000610351562,233.80999755859375,235.19000244140625,9887800.0,0.0,-2.5933390308323396,260.2902983506042,227.83170177146613,49.44588300370364,-102.33197790285016,17.82772488904224,245.81899973551432,237.1013328552246,18.309999465942383,20.0802768794977 114815,2021-05-03,CAT,230.0,230.92999267578125,227.2100067138672,216.09820556640625,3182900.0,0.0,1.1552865547141664,220.76609693447418,214.512073841893,56.08192737561304,-17.66927616636191,2.7809765369500994,216.7752232869466,209.47685521443685,18.309999465942383,20.0802768794977 114816,2021-05-03,CRM,230.77000427246094,231.4600067138672,223.07000732421875,223.75999450683594,5835700.0,0.0,2.8920966752941126,239.0760333658405,220.94096797693294,48.88591324284721,16.448742841004496,4.960210322763469,224.20166676839193,224.79849955240886,18.309999465942383,20.0802768794977 114817,2021-05-03,CSCO,51.209999084472656,51.400001525878906,50.810001373291016,47.48311996459961,13465900.0,0.0,0.3083338215513507,48.90344374071627,47.09097535718412,56.60051774379417,-54.102200618982955,8.158023656751274,47.77785530090332,45.60882727305094,18.309999465942383,20.0802768794977 114818,2021-05-03,CVX,103.9800033569336,105.72000122070312,103.22000122070312,95.43507385253906,7938100.0,0.0,0.21027254673951745,96.01578001683536,90.5623716860455,55.42366330271513,53.821667085753745,5.785175710845254,93.83439585367839,92.63223711649577,18.309999465942383,20.0802768794977 114819,2021-05-03,DIS,187.69000244140625,189.22000122070312,185.25,185.50999450683594,7542800.0,0.0,-0.9223275667086739,189.67342985575976,181.66656953388866,50.98749580510336,12.245331810350143,14.336403922869723,186.16366678873698,188.8759999593099,18.309999465942383,20.0802768794977 114820,2021-05-03,GS,350.3399963378906,354.05999755859375,349.260009765625,328.9293518066406,1871700.0,0.0,4.936431143539721,333.3099660324854,301.8507731032568,60.80313621785336,159.77988919989374,31.68518417536461,314.85072326660156,309.72057240804037,18.309999465942383,20.0802768794977 114821,2021-05-03,HD,326.2799987792969,331.6199951171875,325.67999267578125,311.027099609375,3683700.0,0.0,7.095032525248314,311.6582602325311,294.2188332733283,66.87371784850586,101.99339125304263,44.25345972820882,296.3862630208333,275.2735181172689,18.309999465942383,20.0802768794977 114822,2021-05-03,HON,224.24000549316406,224.77999877929688,222.25999450683594,212.5322265625,2218700.0,0.0,1.6649848674333327,222.92417324767922,206.8518078924575,55.9993293853419,16.546233937905072,0.6799161981374771,211.67334849039713,204.19451929728191,18.309999465942383,20.0802768794977 114823,2021-05-03,IBM,137.48565673828125,139.34034729003906,137.23709106445312,122.56266021728516,5997241.0,0.0,2.935127250845312,124.75054773001558,108.99150930733792,63.797174484708854,139.38184299910233,47.198953024190274,115.56708119710287,109.95479749043783,18.309999465942383,20.0802768794977 114824,2021-05-03,INTC,57.86000061035156,57.880001068115234,56.84000015258789,52.94971466064453,22281700.0,0.0,-1.5363400105981526,64.53634042356299,51.14389906313134,43.99225528274298,-157.79900683406626,36.12250950759655,58.33068593343099,57.65455862681071,18.309999465942383,20.0802768794977 114825,2021-05-03,JNJ,163.60000610351562,165.32000732421875,163.1199951171875,154.5770263671875,6594100.0,0.0,0.562189872881163,156.46035553461596,148.81728576177076,55.10085705296371,66.81635527636838,6.443015949034872,152.6367935180664,151.64044342041015,18.309999465942383,20.0802768794977 114826,2021-05-03,JPM,154.85000610351562,155.47999572753906,153.1300048828125,142.6774444580078,11801100.0,0.0,0.3715755335544202,146.33957131139178,137.60208976038555,55.49111772296694,62.473973337775135,9.009101907842416,141.7032918294271,139.83129768371583,18.309999465942383,20.0802768794977 114827,2021-05-03,KO,54.27000045776367,54.79999923706055,54.15999984741211,50.54157257080078,10417900.0,0.0,0.5294024520768801,50.82784542699474,48.858175233405646,60.08277300376603,118.52731802030449,33.373405918530594,49.43265431722005,47.95497989654541,18.309999465942383,20.0802768794977 114828,2021-05-03,MCD,237.99000549316406,238.17999267578125,235.3800048828125,222.939208984375,2458000.0,0.0,2.9580656601997646,223.52685290028182,216.97309064219866,61.65631415554734,126.90368391644688,40.83017249324061,217.9231948852539,209.50220133463543,18.309999465942383,20.0802768794977 114829,2021-05-03,MMM,197.99000549316406,199.47000122070312,196.66000366210938,178.3397979736328,1779800.0,0.0,1.8163356932189174,181.42178690629112,173.83010670943156,59.31035403744443,57.939381718589445,1.086135826032963,176.10094401041667,169.13488896687826,18.309999465942383,20.0802768794977 114830,2021-05-03,MRK,70.85877990722656,72.53816986083984,70.82061004638672,66.99662017822266,12543302.0,0.0,-0.11343700673748458,69.9813477356446,65.3107291381347,48.427204898600145,-109.6412185476409,24.873940998427212,67.72701314290364,66.59206422170003,18.309999465942383,20.0802768794977 114831,2021-05-03,MSFT,253.39999389648438,254.35000610351562,251.1199951171875,246.33682250976562,19626600.0,0.0,3.185108715774817,258.8260044767439,242.69132950763108,55.018620494727934,20.31524716921767,1.941583671610467,244.50945129394532,237.7808733622233,18.309999465942383,20.0802768794977 114832,2021-05-03,NKE,133.3699951171875,134.4499969482422,132.58999633789062,129.6638946533203,5053000.0,0.0,-0.94645307934681,134.45158903029719,124.38200243088446,48.300636182006194,9.642431472379934,8.906096699873084,129.72204004923503,132.84825350443523,18.309999465942383,20.0802768794977 114833,2021-05-03,PG,134.02999877929688,135.67999267578125,134.02999877929688,126.87890625,8070300.0,0.0,0.2725532975539693,129.97760527705995,123.13295456791074,54.51509856088523,13.211811723439629,4.908283198637811,126.19039789835612,122.46545664469402,18.309999465942383,20.0802768794977 114834,2021-05-03,TRV,156.11000061035156,158.0800018310547,155.7100067138672,148.16860961914062,1094300.0,0.0,1.0058575556023186,150.11207528734226,142.1478764948843,56.24187930623585,102.86971085253396,13.654324959225676,145.08487497965496,143.46684926350912,18.309999465942383,20.0802768794977 114835,2021-05-03,UNH,401.0,406.7699890136719,400.5299987792969,392.065185546875,2568500.0,0.0,9.685056674365171,400.2142157345177,348.5500451297401,67.56160990298604,123.44771263255048,57.43984249111889,369.2157745361328,347.718234761556,18.309999465942383,20.0802768794977 114836,2021-05-03,V,234.0500030517578,235.74000549316406,231.38999938964844,228.48521423339844,8174400.0,0.0,4.403633487007397,232.85039989998762,212.03029620596942,60.2398043748557,112.32855735333209,37.31184103777858,217.69927571614582,214.12358500162762,18.309999465942383,20.0802768794977 114837,2021-05-03,VZ,58.22999954223633,58.33000183105469,57.869998931884766,49.99457931518555,17559100.0,0.0,0.11620717807107184,50.82524422273325,48.698051370528475,54.553933442178106,43.953055229901246,15.42962397299121,49.65080795288086,48.64300670623779,18.309999465942383,20.0802768794977 114838,2021-05-03,WBA,53.439998626708984,54.560001373291016,53.41999816894531,48.19387435913086,4696400.0,0.0,0.10684411147894934,49.509952965167685,45.95473476371416,57.5418291707947,30.78476418488699,18.270331320085297,47.58855972290039,45.915791511535645,18.309999465942383,20.0802768794977 114839,2021-05-03,WMT,139.67999267578125,142.74000549316406,139.67999267578125,136.73342895507812,9046500.0,0.0,0.9522350778593989,136.4105587198448,132.56912420251848,56.253877533625584,103.62389865576208,31.89824014036049,133.01365966796874,131.4627487182617,18.309999465942383,20.0802768794977 114840,2021-05-04,AAPL,131.19000244140625,131.49000549316406,126.69999694824219,125.98473358154297,137564700.0,1.0,1.2841891699002304,134.81431527746864,126.64956106530484,49.07370992016022,-7.341485150509798,8.557077606054674,127.32586720784505,125.69533996582031,19.479999542236328,21.665033069376324 114841,2021-05-04,AMGN,247.27000427246094,247.5800018310547,242.8699951171875,228.25132751464844,3555900.0,1.0,-0.3728277918946219,243.89423711538967,217.82379114388766,52.02082019458263,-56.2755948745852,4.541743412873618,230.59972025553387,222.86015497843425,19.479999542236328,21.665033069376324 114842,2021-05-04,AXP,154.47999572753906,155.74000549316406,152.83999633789062,149.5650177001953,3025100.0,1.0,2.8287311535364097,150.66458782056975,138.17797504564118,61.899163187582836,152.93179224178851,17.866281552552397,142.15964914957684,137.86491928100585,19.479999542236328,21.665033069376324 114843,2021-05-04,BA,235.75,236.64999389648438,225.64999389648438,233.6300048828125,17807200.0,1.0,-2.841068364851651,258.9662296070559,227.00177118640113,48.794907047283054,-124.85770246061986,30.36953735424021,245.23233337402343,237.52966639200847,19.479999542236328,21.665033069376324 114844,2021-05-04,CAT,227.0,234.0,225.35000610351562,221.06094360351562,4040700.0,1.0,1.375858617594531,221.297796465931,214.34101578992838,59.18454591389628,38.572016266084646,6.47500570574807,217.04063313802084,210.1284309387207,19.479999542236328,21.665033069376324 114845,2021-05-04,CRM,221.6699981689453,222.0,214.36000061035156,217.17999267578125,6727500.0,1.0,1.6169664429801003,239.8110234502002,219.81497752636233,45.45738847878561,-51.85580899238606,24.943980070965996,224.26866658528647,224.43666610717773,19.479999542236328,21.665033069376324 114846,2021-05-04,CSCO,51.11000061035156,51.22999954223633,50.29999923706055,47.056270599365234,18164800.0,1.0,0.23108345830247856,48.92332831877785,46.948601994332506,54.66779388344348,-117.55745836564172,16.92595669864712,47.80161196390788,45.65479539235433,19.479999542236328,21.665033069376324 114847,2021-05-04,CVX,105.95999908447266,106.51000213623047,104.8499984741211,95.9595947265625,8704300.0,1.0,0.3631931370697714,96.37843897303532,90.42851140538266,56.05855879075243,97.64986894309976,10.629984769923967,93.94201227823893,92.90495821634929,19.479999542236328,21.665033069376324 114848,2021-05-04,DIS,184.8699951171875,185.6300048828125,182.30999755859375,184.25,7069300.0,1.0,-0.9202510028144104,188.9548795574975,181.83712025939704,49.826022935069595,-75.60406183115688,1.125602046585916,185.8766667683919,188.92749989827473,19.479999542236328,21.665033069376324 114849,2021-05-04,GS,348.8999938964844,351.7799987792969,342.57000732421875,328.6287536621094,2831400.0,1.0,5.03056460491257,334.32654499223617,302.9740775663576,60.63619699753516,119.17298938150108,15.405397906505799,315.1798166910807,310.62061869303386,19.479999542236328,21.665033069376324 114850,2021-05-04,HD,329.1199951171875,333.2300109863281,328.8800048828125,313.38140869140625,3954400.0,1.0,7.311371495161723,312.9962395756395,294.6692053706496,67.78530356048034,115.9070231577286,47.00003481182773,297.7621368408203,276.1469235738119,19.479999542236328,21.665033069376324 114851,2021-05-04,HON,222.13999938964844,225.60000610351562,220.75,214.65565490722656,2827000.0,1.0,1.6184580862705786,222.68139942755678,207.6887574327948,57.73582182585372,18.827571348722714,5.497888861077731,212.09549306233723,204.56594721476236,19.479999542236328,21.665033069376324 114852,2021-05-04,IBM,138.0592803955078,140.14340209960938,137.9827880859375,123.40941619873047,6642623.0,1.0,3.0383745605536774,125.59900485717033,109.11932323731209,64.58519554585577,137.44612740390224,49.109297008165555,115.99608637491862,110.31558507283529,19.479999542236328,21.665033069376324 114853,2021-05-04,INTC,56.880001068115234,56.97999954223633,55.810001373291016,52.616817474365234,35323600.0,1.0,-1.6403204722093605,64.38776591873642,50.49166256331924,43.48938887512379,-155.7093281610833,41.59189574264343,58.06159159342448,57.63483117421468,19.479999542236328,21.665033069376324 114854,2021-05-04,JNJ,164.8300018310547,167.85000610351562,164.6699981689453,156.9722442626953,10179500.0,1.0,0.822878410698678,157.12964146726713,148.55781123048675,58.10732505222752,150.80831197925173,20.092709974098906,152.86353098551433,151.7081075032552,19.479999542236328,21.665033069376324 114855,2021-05-04,JPM,152.8699951171875,155.63999938964844,152.13999938964844,144.64974975585938,12977700.0,1.0,0.5709961266855146,146.6371985278585,137.5779839672587,57.357902517956404,73.63266668611898,3.8297730501313416,141.87056630452474,140.11517486572265,19.479999542236328,21.665033069376324 114856,2021-05-04,KO,54.56999969482422,54.619998931884766,53.939998626708984,50.226158142089844,14151000.0,1.0,0.5053394009289534,50.85680915205353,48.91734398515351,58.255064789284816,92.22834384863064,26.91748421754692,49.529754638671875,48.03074054718017,19.479999542236328,21.665033069376324 114857,2021-05-04,MCD,234.6300048828125,236.1300048828125,233.24000549316406,221.33030700683594,2529700.0,1.0,2.7571579860779423,223.63231524129537,217.05217877725931,59.543062216287765,84.18724741721874,22.76931356059394,218.20049591064452,209.85837071736654,19.479999542236328,21.665033069376324 114858,2021-05-04,MMM,198.49000549316406,199.55999755859375,197.5399932861328,179.03121948242188,1879000.0,1.0,1.7856334034740087,181.45563705810028,174.20392104736848,59.96395598163824,68.3889718008324,0.7067771170000425,176.397563680013,169.46163533528645,19.479999542236328,21.665033069376324 114859,2021-05-04,MRK,72.59542083740234,72.96755981445312,72.07061004638672,67.00543975830078,10418587.0,1.0,-0.13493613188276754,69.97847972695826,65.33123325521947,48.45351585006885,-58.43636768405258,19.044174935873563,67.68233718872071,66.60455875396728,19.479999542236328,21.665033069376324 114860,2021-05-04,MSFT,250.97000122070312,251.2100067138672,245.75999450683594,242.35609436035156,32756100.0,1.0,2.3613691313841514,258.837508375601,242.67298356775845,52.226435161601245,-16.16218597820825,17.814060312662004,244.89415944417317,237.88106943766277,19.479999542236328,21.665033069376324 114861,2021-05-04,NKE,132.22999572753906,132.58999633789062,130.47999572753906,128.22132873535156,6129500.0,1.0,-0.9238725140037332,133.77935451130614,124.5074321403052,46.91534967023903,-47.046832190487315,17.815581849644932,129.50370763142902,132.63275489807128,19.479999542236328,21.665033069376324 114862,2021-05-04,PG,134.97999572753906,135.8300018310547,134.2100067138672,126.44657897949219,9624000.0,1.0,0.3161221229878777,129.89900254840703,123.10890455608515,53.67488576691133,5.741202916186577,3.858059177046422,126.35291493733725,122.55620918273925,19.479999542236328,21.665033069376324 114863,2021-05-04,TRV,156.38999938964844,158.69000244140625,155.97000122070312,150.00425720214844,1389900.0,1.0,1.1792436851813477,150.60098488132226,142.30050437649024,58.008832139844124,123.29987773697714,16.74087264823178,145.4299296061198,143.69521052042643,19.479999542236328,21.665033069376324 114864,2021-05-04,UNH,405.4800109863281,412.4700012207031,403.5,397.3197021484375,3237200.0,1.0,10.197801127174728,402.15477237344,351.14639339804444,69.17477965880957,136.1800623629624,62.39386001433155,370.647905476888,349.1345692952474,19.479999542236328,21.665033069376324 114865,2021-05-04,V,231.60000610351562,232.38999938964844,230.22999572753906,227.91551208496094,5884500.0,1.0,4.238499750335194,233.12169417677086,213.07327652635416,59.694863887024,89.4166907054769,31.492342103949984,218.48607177734374,214.5096753438314,19.479999542236328,21.665033069376324 114866,2021-05-04,VZ,57.97999954223633,58.650001525878906,57.95000076293945,50.5815315246582,22067700.0,1.0,0.18726727484020955,50.84586920846618,48.687713097442014,57.23321525556683,79.64666075164611,20.089536252530742,49.72597071329753,48.69866409301758,19.479999542236328,21.665033069376324 114867,2021-05-04,WBA,54.2599983215332,54.400001525878906,52.720001220703125,48.03411102294922,6695000.0,1.0,0.15639008256803066,49.25816255403993,46.06629232572081,56.988808318870575,6.215097139813683,8.117763104669182,47.61844062805176,45.986504809061685,19.479999542236328,21.665033069376324 114868,2021-05-04,WMT,141.5399932861328,142.02999877929688,140.10000610351562,135.3865203857422,6361400.0,1.0,0.9621234674450818,136.47816415363192,132.5611699528134,53.80568287816085,86.10414495411403,31.89824014036049,133.28144429524738,131.41400629679362,19.479999542236328,21.665033069376324 114869,2021-05-05,AAPL,129.1999969482422,130.4499969482422,127.97000122070312,126.23108673095703,84000900.0,2.0,0.8846249031410878,134.7770992946194,126.70648682598608,49.32188503474189,-8.248513600235963,8.557077606054678,127.5084966023763,125.55064938863119,19.149999618530273,21.202228398082205 114870,2021-05-05,AMGN,246.2899932861328,249.97999572753906,245.91000366210938,230.0876007080078,2765100.0,2.0,-0.1979859152315555,243.92589924583726,217.90562846412368,53.187921723231526,-20.334664115295418,0.8014557782011336,230.73228912353517,223.06828816731772,19.149999618530273,21.202228398082205 114871,2021-05-05,AXP,154.8699951171875,156.72999572753906,154.32000732421875,151.36524963378906,3001600.0,2.0,3.0148224616117716,151.75612276189653,137.98268796808392,63.20778511017436,171.38373313508941,20.786356904804578,142.8280522664388,138.32923164367676,19.149999618530273,21.202228398082205 114872,2021-05-05,BA,232.4499969482422,233.49000549316406,227.55999755859375,228.17999267578125,14913500.0,2.0,-3.4375402599877987,258.37476194664373,225.153237931286,46.578657832534596,-132.5119709654646,30.369537354240215,244.79666646321616,237.80016632080077,19.149999618530273,21.202228398082205 114873,2021-05-05,CAT,234.6199951171875,239.3300018310547,231.85000610351562,225.2944793701172,3690600.0,2.0,1.870710139778481,223.02934400714662,213.41514604412293,61.57979107574665,207.30051321048765,19.867728227367152,217.69135386149088,210.78063939412434,19.149999618530273,21.202228398082205 114874,2021-05-05,CRM,218.82000732421875,219.57000732421875,214.83999633789062,215.39999389648438,4205800.0,2.0,0.45751161255677175,240.77952992913916,218.3074711084585,44.582396810108186,-62.64424230366797,24.943980070965996,224.28199971516926,224.04449946085612,19.149999618530273,21.202228398082205 114875,2021-05-05,CSCO,50.9900016784668,51.25,50.68000030517578,47.446006774902344,16205300.0,2.0,0.19901630499304446,48.91594281602648,46.89659838270399,56.08420551479693,-91.74593628793394,16.459872958492923,47.84726626078288,45.69405320485433,19.149999618530273,21.202228398082205 114876,2021-05-05,CVX,107.08999633789062,109.54000091552734,106.81999969482422,98.53695678710938,12872400.0,2.0,0.6844652951548369,97.36895616740497,89.86936322956768,59.02510824357939,202.44850073378186,26.191218136878636,94.1527229309082,93.18764101664225,19.149999618530273,21.202228398082205 114877,2021-05-05,DIS,185.00999450683594,185.00999450683594,181.36000061035156,181.50999450683594,5901700.0,2.0,-1.1267128111518048,188.89792214090457,181.28907737081417,47.39715607249982,-125.5352297118751,2.755438569182285,185.63600006103516,188.785999806722,19.149999618530273,21.202228398082205 114878,2021-05-05,GS,352.0,359.1400146484375,348.54998779296875,335.93707275390625,2786800.0,2.0,5.62998733433767,336.53763885768586,303.68160552707974,63.17883420001577,161.62148001138843,26.143265742192522,315.98924255371094,311.5387639363607,19.149999618530273,21.202228398082205 114879,2021-05-05,HD,334.25,334.25,331.1600036621094,312.7033996582031,3227200.0,2.0,7.343461175548782,313.5684296144141,295.9409331785547,67.23410295412783,120.87139957733321,48.71132655941327,299.0827626546224,276.99077936808266,19.149999618530273,21.202228398082205 114880,2021-05-05,HON,226.2899932861328,227.27000427246094,225.75999450683594,215.37933349609375,2713900.0,2.0,1.6212908592718236,222.2550271534782,208.84737457992023,58.31580631177493,49.609755011953546,1.6376162749272312,212.65412038167318,204.934583791097,19.149999618530273,21.202228398082205 114881,2021-05-05,IBM,139.52198791503906,139.52198791503906,138.5946502685547,122.96062469482422,5229895.0,2.0,3.0488399446511494,126.26023360702735,109.32936829116602,63.82349277479219,121.99875321972266,49.10929700816554,116.41267217000326,110.6435479482015,19.149999618530273,21.202228398082205 114882,2021-05-05,INTC,56.959999084472656,57.29999923706055,56.459999084472656,52.57057189941406,21001900.0,2.0,-1.7067826407360798,64.03317938786076,49.97700737971736,43.41806577926159,-130.42620651227082,37.676925578063155,57.85722732543945,57.599229176839195,19.149999618530273,21.202228398082205 114883,2021-05-05,JNJ,167.5,168.39999389648438,166.7899932861328,156.31727600097656,7792300.0,2.0,0.9654958549405421,157.56488061670152,148.44630254980237,57.02713890753932,168.52235298064738,22.71300130645132,153.07311350504557,151.7575719197591,19.149999618530273,21.202228398082205 114884,2021-05-05,JPM,156.0,158.27999877929688,154.6300048828125,146.54766845703125,10506700.0,2.0,0.8721311757941521,147.1003011118714,137.35584055072624,59.06692833417875,159.36519718567,15.301210631398757,142.1476572672526,140.39738794962565,19.149999618530273,21.202228398082205 114885,2021-05-05,KO,54.13999938964844,54.2400016784668,53.709999084472656,50.096275329589844,9665900.0,2.0,0.4703667074264075,50.8694691892619,48.97147967853595,57.50983128185059,60.856700679431455,20.404254114791215,49.61046511332194,48.10019620259603,19.149999618530273,21.202228398082205 114886,2021-05-05,MCD,234.1199951171875,235.35000610351562,231.55999755859375,222.44708251953125,2070000.0,2.0,2.6574185901453973,223.8768229811538,217.0376484543931,60.51484045281886,71.72824906893787,10.840368719202443,218.5371063232422,210.24883041381835,19.149999618530273,21.202228398082205 114887,2021-05-05,MMM,200.0,201.72000122070312,197.8800048828125,180.8809814453125,2018500.0,2.0,1.8887891632096228,181.744208984747,174.49811126671784,61.6680237073442,103.67662238838568,8.138015091545943,176.789963277181,169.79323501586913,19.149999618530273,21.202228398082205 114888,2021-05-05,MRK,72.614501953125,74.16984558105469,72.27098846435547,68.51325225830078,16795143.0,2.0,-0.029961103071997286,70.06411153041978,65.3849187735353,52.719512572769595,19.88184777715024,4.4491824110189935,67.72436777750652,66.65325527191162,19.149999618530273,21.202228398082205 114889,2021-05-05,MSFT,249.05999755859375,249.5,245.82000732421875,241.06500244140625,21901300.0,2.0,1.586085838041015,259.33524770548854,241.83976602742158,51.35203524985629,-27.727429763148795,17.814060312662004,245.18399403889973,237.9553560892741,19.149999618530273,21.202228398082205 114890,2021-05-05,NKE,132.6999969482422,134.22000122070312,132.0800018310547,128.86465454101562,6234200.0,2.0,-0.8443332886932922,133.18091297716683,124.68383235364372,47.60856098671307,5.828476283484389,9.011095562941323,129.34418360392252,132.4555383046468,19.149999618530273,21.202228398082205 114891,2021-05-05,PG,134.3699951171875,134.97000122070312,133.3699951171875,125.43157958984375,8295900.0,2.0,0.26568609903407037,129.7692266792794,123.01211334757609,51.73819548638035,-39.319550407976415,9.293582864015663,126.40626653035481,122.63627128601074,19.149999618530273,21.202228398082205 114892,2021-05-05,TRV,158.1199951171875,159.67999267578125,156.25,150.72340393066406,1453200.0,2.0,1.359016674617095,151.19128430890908,142.37255846452842,58.684955557962034,138.34292470486116,21.60268221305074,145.81756490071615,143.91422704060872,19.149999618530273,21.202228398082205 114893,2021-05-05,UNH,410.5,412.75,406.79998779296875,398.440185546875,2767600.0,2.0,10.572693022246483,403.6696376325715,354.1578068254363,69.50927071167213,132.65412315410092,62.62232029092157,372.0645812988281,350.5723052978516,19.149999618530273,21.202228398082205 114894,2021-05-05,V,233.85000610351562,233.85000610351562,228.66000366210938,225.1455078125,6523200.0,2.0,3.839850473369097,232.95750127449145,214.2138442455281,57.0968955290486,74.97285461684571,23.895469857921103,219.17562255859374,214.88032862345378,19.149999618530273,21.202228398082205 114895,2021-05-05,VZ,58.630001068115234,59.060001373291016,58.54999923706055,50.65922164916992,17882200.0,2.0,0.2470045426421379,50.89895127462407,48.6620804483984,57.57568582728869,117.04553728029526,25.69696615611552,49.79461415608724,48.75945911407471,19.149999618530273,21.202228398082205 114896,2021-05-05,WBA,53.47999954223633,54.58000183105469,53.20000076293945,48.34475326538086,4747800.0,2.0,0.21820650566577626,49.04451870259669,46.181417805582015,57.80450846919914,24.98071653782379,10.235850205096813,47.69062817891439,46.06063721974691,19.149999618530273,21.202228398082205 114897,2021-05-05,WMT,140.7100067138672,141.1999969482422,140.25,135.2710418701172,6117000.0,2.0,0.9496944498632729,136.5451721289209,132.57112578367673,53.59879509667983,75.14578467287986,31.89824014036048,133.49502970377605,131.35264053344727,19.149999618530273,21.202228398082205 114898,2021-05-06,AAPL,127.88999938964844,129.75,127.12999725341797,127.8471450805664,78128300.0,3.0,0.6904111162970423,134.82777591448178,126.59471325177797,50.9441766963041,-12.574342969816183,12.512963506374883,127.82547022501628,125.44767430623372,18.389999389648438,13.006815810591032 114899,2021-05-06,AMGN,249.27999877929688,251.47999572753906,246.9600067138672,231.88697814941406,2790800.0,3.0,0.08479479161357517,244.0523769460635,218.18700751438573,54.31445205745845,-0.07973732057849828,4.0769688574629726,230.91161092122397,223.32045516967773,18.389999389648438,13.006815810591032 114900,2021-05-06,AXP,156.86000061035156,157.50999450683594,154.02000427246094,151.8395233154297,2798800.0,3.0,3.1640973418403178,152.7838132085908,137.90738247012013,63.54898830189479,160.97294448853677,23.08931461680527,143.43699747721354,138.8225170135498,18.389999389648438,13.006815810591032 114901,2021-05-06,BA,229.3000030517578,231.1699981689453,226.5500030517578,229.80999755859375,11857100.0,3.0,-3.7356584178331786,256.71638254206425,224.2976173969006,47.318966902067096,-126.17301541505124,31.84088395579774,244.48233286539713,238.0449996948242,18.389999389648438,13.006815810591032 114902,2021-05-06,CAT,238.0,240.97999572753906,236.0,224.52731323242188,4527000.0,3.0,2.175897251419485,224.12874299068307,213.03810881595757,60.909719207655485,245.78222915804872,23.493163060170154,218.22284800211588,211.42273330688477,18.389999389648438,13.006815810591032 114903,2021-05-06,CRM,215.80999755859375,218.27999877929688,213.5,218.0500030517578,5200000.0,3.0,-0.24471023493325106,241.3958457058045,217.0511559421447,46.17794754303835,-65.61359342316656,27.619487243488628,224.56599985758464,223.73366622924806,18.389999389648438,13.006815810591032 114904,2021-05-06,CSCO,51.06999969482422,52.709999084472656,50.95000076293945,48.66162109375,27106800.0,3.0,0.26859655726560305,48.990288670769196,46.871433512458346,60.1061571768466,61.91966487856245,11.170491963966187,47.94449704488118,45.76032772064209,18.389999389648438,13.006815810591032 114905,2021-05-06,CVX,108.94999694824219,109.12999725341797,107.41999816894531,98.59122467041016,9654900.0,3.0,0.9327031385314655,98.23927559742985,89.5416478644842,59.08527376060174,180.71887423013285,26.191218136878646,94.2829475402832,93.47895685831706,18.389999389648438,13.006815810591032 114906,2021-05-06,DIS,182.77999877929688,182.99000549316406,179.80999755859375,181.7899932861328,6944900.0,3.0,-1.2532945212026618,188.74199338257839,180.89200472533176,47.6668383581683,-154.4262337374878,8.85625524084407,185.5383331298828,188.67899958292642,18.389999389648438,13.006815810591032 114907,2021-05-06,GS,359.7699890136719,366.29998779296875,356.5,343.78076171875,3048700.0,3.0,6.661168508896537,340.7018732027808,302.78918819858643,65.64278175972368,196.7849238782143,34.75549673716274,317.15781656901044,312.582802327474,18.389999389648438,13.006815810591032 114908,2021-05-06,HD,333.6700134277344,337.80999755859375,333.2300109863281,317.91119384765625,3539600.0,3.0,7.700353069306459,315.50844128079405,296.1810423617841,69.22269767197834,149.1850027969164,54.225608342157535,300.4900299072266,277.97228113810223,18.389999389648438,13.006815810591032 114909,2021-05-06,HON,227.25,228.82000732421875,225.4499969482422,217.7312774658203,2052900.0,3.0,1.7926534811823558,222.06212272000948,209.87821999239287,60.15416958473776,63.19025977246865,7.823228639941969,213.1759282430013,205.37149200439453,18.389999389648438,13.006815810591032 114910,2021-05-06,IBM,138.87188720703125,141.97897338867188,138.79541015625,125.67012786865234,7848661.0,3.0,3.238437408227739,127.35630746759726,109.3594304474418,66.30537664747158,137.56844444291212,54.82362557730862,116.91505864461263,111.0149752298991,18.389999389648438,13.006815810591032 114911,2021-05-06,INTC,56.619998931884766,57.25,56.25,53.21070861816406,25529300.0,3.0,-1.6883385884765474,63.37379856239998,49.757182119973066,44.71634890218694,-114.23495477441695,38.86276902552011,57.71858787536621,57.58015276590983,18.389999389648438,13.006815810591032 114912,2021-05-06,JNJ,166.7899932861328,167.88999938964844,166.24000549316406,156.94418334960938,5529900.0,3.0,1.116240070064407,158.1057638934041,148.35172054263106,57.80382787496442,149.59462555404681,18.557199699094916,153.25494028727215,151.79656397501628,18.389999389648438,13.006815810591032 114913,2021-05-06,JPM,158.07000732421875,160.82000732421875,157.16000366210938,149.49685668945312,13542400.0,3.0,1.3333872564480203,148.2891058710228,136.6852395269264,61.54444879184676,236.29140578251838,24.556577430771842,142.48729146321614,140.73738632202148,18.389999389648438,13.006815810591032 114914,2021-05-06,KO,54.119998931884766,54.61000061035156,54.04999923706055,50.59724426269531,11572700.0,3.0,0.4775694783211222,50.93098951179862,49.04169496696114,59.57335177567248,103.26770154176259,26.858916768346774,49.70385475158692,48.18137480417887,18.389999389648438,13.006815810591032 114915,2021-05-06,MCD,235.5399932861328,235.64999389648438,233.1699981689453,222.27674865722656,1832600.0,3.0,2.5354033297847707,223.96600576790178,217.38476937858258,60.286358668221816,81.37067803766294,12.46388048065525,218.87813364664714,210.5674715677897,18.389999389648438,13.006815810591032 114916,2021-05-06,MMM,201.27999877929688,202.50999450683594,200.4600067138672,181.7519989013672,1840600.0,3.0,2.017567414047164,182.20742899209935,174.63561452596704,62.44663170527628,137.824748041139,11.187562133592456,177.14075927734376,170.13667984008788,18.389999389648438,13.006815810591032 114917,2021-05-06,MRK,73.89312744140625,74.29389190673828,73.17748260498047,68.58379364013672,12871641.0,3.0,0.05825295968199384,70.12829554234078,65.52265813197563,52.908132365740286,47.021553439030534,3.0556805339548205,67.76963119506836,66.70312747955322,18.389999389648438,13.006815810591032 114918,2021-05-06,MSFT,246.4499969482422,249.86000061035156,244.69000244140625,244.25352478027344,26491100.0,3.0,1.2149501584591178,259.53044251365606,241.30029021339473,53.34752705990235,-25.7239389788274,20.898576088436783,245.64922943115235,238.06164220174153,18.389999389648438,13.006815810591032 114919,2021-05-06,NKE,132.60000610351562,133.83999633789062,131.94000244140625,130.11224365234375,5201000.0,3.0,-0.6728714219345306,133.15991530207813,124.68630891056833,48.94604900444296,17.678923843476834,9.631137461950212,129.35490442911785,132.32537879943848,18.389999389648438,13.006815810591032 114920,2021-05-06,PG,134.00999450683594,135.3699951171875,133.9199981689453,127.010498046875,9771100.0,3.0,0.34909654294702364,129.61912893976617,123.04497628484322,54.38668269414835,-5.118299298375745,6.2363164162932,126.51349360148112,122.75043067932128,18.389999389648438,13.006815810591032 114921,2021-05-06,TRV,160.0,160.85000610351562,159.16000366210938,151.8683319091797,1007600.0,3.0,1.5757103748871657,151.69350672068828,142.8298010796047,59.75227226442788,182.8641043643972,26.988838810724737,146.17145182291668,144.13726882934571,18.389999389648438,13.006815810591032 114922,2021-05-06,UNH,413.0,416.8500061035156,412.55999755859375,400.82598876953125,3058700.0,3.0,10.936245698286655,404.611187376228,358.05356176927984,70.2210416786934,141.68396945447176,65.86800052973312,373.493169148763,351.9649449666341,18.389999389648438,13.006815810591032 114923,2021-05-06,V,229.6300048828125,231.5800018310547,228.66000366210938,227.2180938720703,6124100.0,3.0,3.6490939394910242,233.03646837316268,215.17804731287248,58.49504072150616,69.7910441158349,23.8954698579211,219.93687845865887,215.29157333374025,18.389999389648438,13.006815810591032 114924,2021-05-06,VZ,58.90999984741211,59.369998931884766,58.689998626708984,51.177120208740234,14593100.0,3.0,0.3323062239610337,51.133421315162195,48.57348595717667,59.79587226146511,146.03132907066671,29.68489244222537,49.8776746114095,48.82959747314453,18.389999389648438,13.006815810591032 114925,2021-05-06,WBA,54.470001220703125,54.560001373291016,53.369998931884766,48.33587646484375,3966100.0,3.0,0.2634433715181501,48.991601903613045,46.205045740429924,57.77212028658348,25.044201719380926,10.235850205096812,47.76991589864095,46.13359597524007,18.389999389648438,13.006815810591032 114926,2021-05-06,WMT,140.0,141.36000061035156,139.4499969482422,136.23695373535156,5434000.0,3.0,1.0061866851684726,136.77112608984856,132.52738770409672,55.0929005964133,78.35784622585417,22.518292743120888,133.7674296061198,131.29459864298502,18.389999389648438,13.006815810591032 114927,2021-05-07,AAPL,130.85000610351562,131.25999450683594,129.47999572753906,128.5282440185547,78973300.0,4.0,0.5847140633522372,134.81032498568595,126.3590300253004,51.61941339188329,6.698189085985375,3.8777345802671954,128.1487238566081,125.3662333170573,16.690000534057617,14.477407133722865 114928,2021-05-07,AMGN,251.77999877929688,255.72999572753906,251.77999877929688,234.5721435546875,2512700.0,4.0,0.5195815339601211,244.36631147297317,218.3584382828862,55.95087036000309,58.43233752567999,12.797890733210851,231.1564468383789,223.5897435506185,16.690000534057617,14.477407133722865 114929,2021-05-07,AXP,155.61000061035156,159.25999450683594,155.33999633789062,153.87203979492188,2617800.0,4.0,3.4071305729550545,154.15007637937916,137.62513266603102,64.9884394406752,172.81813630858952,28.102433338502497,143.98953348795573,139.32474937438965,16.690000534057617,14.477407133722865 114930,2021-05-07,BA,229.8000030517578,235.91000366210938,227.99000549316406,235.47000122070312,12823000.0,4.0,-3.4751449055741546,255.0086706130926,224.3163293869074,49.817042576789234,-87.3344034596179,19.204261233731266,244.09166615804037,238.43749974568684,16.690000534057617,14.477407133722865 114931,2021-05-07,CAT,235.63999938964844,241.88999938964844,233.16000366210938,228.23992919921875,3327900.0,4.0,2.686370510011841,226.11461043107022,212.1204084898282,62.929152663000735,251.15802029491633,14.003113137618417,218.7831832885742,212.11978937784832,16.690000534057617,14.477407133722865 114932,2021-05-07,CRM,220.50999450683594,221.25,215.08999633789062,216.5,5774700.0,4.0,-0.9157422935350326,241.86574680144952,215.10325496857,45.38725931352741,-63.96800983215263,17.680506907194797,224.9346664428711,223.39666620890299,16.690000534057617,14.477407133722865 114933,2021-05-07,CSCO,52.47999954223633,53.68000030517578,52.220001220703125,49.58029556274414,24146000.0,4.0,0.39333464352693426,49.275288573014784,46.71077900816197,62.77165842052161,232.31241592872132,23.979725293644204,48.04593849182129,45.861261622111,16.690000534057617,14.477407133722865 114934,2021-05-07,CVX,108.08999633789062,110.66999816894531,107.69999694824219,99.49556732177734,10273000.0,4.0,1.1887036758896699,99.20672860205887,89.21627707421065,60.09537853047314,189.06148955978398,32.96965500859797,94.43216400146484,93.76215998331706,16.690000534057617,14.477407133722865 114935,2021-05-07,DIS,182.0,185.1199951171875,181.50999450683594,184.83999633789062,6888400.0,4.0,-1.0948805802624122,188.31411543954593,181.01488236318843,50.525059760245966,-63.87502602393706,0.3291717665171829,185.46933288574218,188.59916610717772,16.690000534057617,14.477407133722865 114936,2021-05-07,GS,362.29998779296875,371.6499938964844,360.92999267578125,348.4025573730469,3378100.0,4.0,7.76185348692627,345.2747345012642,301.9813293415092,66.98927036477033,202.87984575222276,40.31454750461793,318.42095642089845,313.64429829915366,16.690000534057617,14.477407133722865 114937,2021-05-07,HD,336.67999267578125,339.80999755859375,335.5299987792969,319.48388671875,2998100.0,4.0,8.017672895223143,317.8817739040284,295.6930613010497,69.79537634545254,165.10583570919354,57.00187392298975,301.81065775553384,278.95004552205404,16.690000534057617,14.477407133722865 114938,2021-05-07,HON,228.1300048828125,229.6999969482422,226.3699951171875,217.85507202148438,1957100.0,4.0,1.916358195311318,222.2063939058203,209.90629835492186,60.249624653438374,68.37373343048385,11.211807255680094,213.6491734822591,205.80825119018556,16.690000534057617,14.477407133722865 114939,2021-05-07,IBM,139.50286865234375,139.71319580078125,138.2122344970703,124.53999328613281,7325661.0,4.0,3.259923973869064,128.08870082417874,109.58850941141695,64.39904692042019,106.8963554964906,50.53493653678953,117.31062545776368,111.36559143066407,16.690000534057617,14.477407133722865 114940,2021-05-07,INTC,57.70000076293945,58.0099983215332,57.2400016784668,53.65730667114258,19959000.0,4.0,-1.6190217388791694,62.26815141174023,49.91639105346973,45.616929710173785,-90.28010376063311,29.341898727536513,57.59545135498047,57.567286554972334,16.690000534057617,14.477407133722865 114941,2021-05-07,JNJ,168.3000030517578,169.17999267578125,167.8300018310547,157.65525817871094,5316200.0,4.0,1.2783477455448917,158.6920311026875,148.44379195639453,58.680116465463165,178.86004839860288,24.93133146664687,153.4585978190104,151.83903783162435,16.690000534057617,14.477407133722865 114942,2021-05-07,JPM,157.22000122070312,161.5,157.02000427246094,150.008544921875,14257800.0,4.0,1.7203933637466662,149.31858768861602,136.1172109564035,61.95772046616805,220.932664093242,26.844269347074256,142.78448079427082,141.0846794128418,16.690000534057617,14.477407133722865 114943,2021-05-07,KO,54.439998626708984,54.77000045776367,54.15999984741211,50.569400787353516,10637500.0,4.0,0.4755491557376317,50.97471714764509,49.12135180682268,59.40747052692292,107.67588386397036,29.50160374190126,49.7808541615804,48.26362272898356,16.690000534057617,14.477407133722865 114944,2021-05-07,MCD,235.0,235.72000122070312,233.99000549316406,222.2578125,1406800.0,4.0,2.409403266193152,224.1072419682948,217.56153397164658,60.260192849972,85.01040091123049,12.859711441731935,219.21379852294922,210.91056696573892,16.690000534057617,14.477407133722865 114945,2021-05-07,MMM,202.30999755859375,203.8699951171875,201.24000549316406,182.3446044921875,1843600.0,4.0,2.1427432142383225,182.80506452099755,174.4932310722642,62.97593415228266,154.77239713146392,16.30084683899165,177.43917388916014,170.4879239400228,16.690000534057617,14.477407133722865 114946,2021-05-07,MRK,74.43701934814453,75.0572509765625,74.32251739501953,69.13931274414062,12237496.0,4.0,0.1710176044988998,70.27801512693786,65.55810929322816,54.39044379697836,107.52128003518435,5.2590628586511725,67.83840916951497,66.7644437789917,16.690000534057617,14.477407133722865 114947,2021-05-07,MSFT,252.14999389648438,254.3000030517578,251.1699981689453,246.92367553710938,27032900.0,4.0,1.1233322344492933,259.49777776703206,241.00139062896406,54.94842920684205,10.794371070228197,4.435722002044242,246.30518951416016,238.22788111368814,16.690000534057617,14.477407133722865 114948,2021-05-07,NKE,135.0,139.36000061035156,134.72000122070312,134.32293701171875,10566700.0,4.0,-0.19497138458726226,133.72969982348891,124.3465567377904,53.1241949730166,177.21362393006348,14.830856259297883,129.65283686319987,132.2545352935791,16.690000534057617,14.477407133722865 114949,2021-05-07,PG,135.0800018310547,136.02999877929688,134.75999450683594,127.01990509033203,6299100.0,4.0,0.4112187170811126,129.5841655565059,123.04675714246872,54.40210523115515,16.934827105787342,1.2411235644429008,126.59239552815755,122.87175114949544,16.690000534057617,14.477407133722865 114950,2021-05-07,TRV,158.3000030517578,161.10000610351562,158.13999938964844,152.1616668701172,1057300.0,4.0,1.750927767995364,152.26856490387544,143.1214817880191,60.0259704560281,164.65761373825228,19.347558170096022,146.42472381591796,144.38449122111004,16.690000534057617,14.477407133722865 114951,2021-05-07,UNH,415.0,419.0199890136719,414.07000732421875,403.41461181640625,1851000.0,4.0,11.302950679569904,407.00698382203115,359.65182355101575,70.98137962865441,141.5232980203923,67.46631473837914,374.9922678629557,353.34025217692056,16.690000534057617,14.477407133722865 114952,2021-05-07,V,232.33999633789062,233.22000122070312,230.7100067138672,228.00392150878906,4528700.0,4.0,3.5207428034616726,233.27047169835268,215.88702189295591,59.01886487634112,80.81351724456067,28.805185563572756,220.72760365804035,215.71722310384115,16.690000534057617,14.477407133722865 114953,2021-05-07,VZ,58.79999923706055,59.06999969482422,58.599998474121094,50.68511962890625,15678600.0,4.0,0.35610315054650243,51.233537565004504,48.57953959869179,56.870982425585325,102.63180119094775,27.560159760474924,49.933802541097,48.892105166117354,16.690000534057617,14.477407133722865 114954,2021-05-07,WBA,54.5,55.189998626708984,54.38999938964844,48.39800262451172,4119700.0,4.0,0.30083908973475815,49.03670048453538,46.19101100228102,57.942731367765234,61.82085827585793,17.813037015734746,47.853345489501955,46.18399918874105,16.690000534057617,14.477407133722865 114955,2021-05-07,WMT,141.6300048828125,141.72000122070312,139.32000732421875,135.4159698486328,7802800.0,4.0,0.9734888764508582,136.84327939990584,132.54861970898088,53.5760490484948,68.98375077227884,25.08116926092365,133.98360087076824,131.2500193277995,16.690000534057617,14.477407133722865 115014,2021-05-10,AAPL,129.41000366210938,129.5399932861328,126.80999755859375,125.21163177490234,88071200.0,0.0,0.23066651738216137,135.21861005856462,125.53938249514633,48.272294329102266,-45.22911324188078,16.055383105975547,128.34105860392253,125.23378562927246,19.65999984741211,19.967164506937824 115015,2021-05-10,AMGN,256.0,258.80999755859375,252.05999755859375,233.10496520996094,4079900.0,0.0,0.7372653925273767,244.53388906892891,218.53043130460625,54.84053970058002,64.24206609311088,18.535532949250825,231.14906412760416,223.8601089477539,19.65999984741211,19.967164506937824 115016,2021-05-10,AXP,159.75,160.69000244140625,158.5,153.58169555664062,2987600.0,0.0,3.5355521615387033,155.2311819777582,137.6193322434332,64.61138955311826,176.13324500859625,31.975464469417176,144.48575185139973,139.82085609436035,19.65999984741211,19.967164506937824 115017,2021-05-10,BA,236.83999633789062,241.10000610351562,232.5,232.92999267578125,14813900.0,0.0,-3.4340578507715804,253.72236945002925,223.94362939030276,48.7440066718359,-63.77811102297878,7.180281895591886,243.69366607666015,238.80866622924805,19.65999984741211,19.967164506937824 115018,2021-05-10,CAT,243.5,245.77999877929688,242.58999633789062,229.77420043945312,3752900.0,0.0,3.178092045052921,228.14204613969514,211.2975961942892,63.73018756547374,338.75013994206023,22.70066072172169,219.22966512044272,212.8325169881185,19.65999984741211,19.967164506937824 115019,2021-05-10,CRM,215.5,215.9600067138672,213.22999572753906,213.88999938964844,5263700.0,0.0,-1.6392490286666543,242.62576561280088,212.8562366454999,44.072725185937905,-98.33153432129929,21.75971101893519,225.09466654459635,222.9408327738444,19.65999984741211,19.967164506937824 115020,2021-05-10,CSCO,53.970001220703125,54.13999938964844,53.15999984741211,49.329742431640625,23845600.0,0.0,0.4665943229481897,49.47867570023578,46.65493559737163,61.610243537741276,247.46944595244022,29.15822211771474,48.07576281229655,45.9527987798055,19.65999984741211,19.967164506937824 115021,2021-05-10,CVX,111.44000244140625,113.11000061035156,109.5199966430664,99.088623046875,13586500.0,0.0,1.3432646256693914,99.89743476931066,89.23005317624599,59.412583431159284,215.22214051530958,41.992412765409,94.4951665242513,94.04601186116537,19.65999984741211,19.967164506937824 115022,2021-05-10,DIS,185.6999969482422,186.97000122070312,184.02999877929688,184.3000030517578,8260300.0,0.0,-1.001366209698574,188.10402849199954,181.00596906659422,50.02466309190672,-15.44660625825385,7.5704644331181665,185.41533304850262,188.48899943033854,19.65999984741211,19.967164506937824 115023,2021-05-10,GS,373.5,376.9800109863281,368.5,346.326416015625,3396300.0,0.0,8.370141227674651,348.4795025453641,302.23719056987034,65.79109268519224,198.71090607143972,45.279811203955376,319.7138387044271,314.7017583211263,19.65999984741211,19.967164506937824 115024,2021-05-10,HD,340.45001220703125,345.69000244140625,339.5400085449219,321.2449035644531,4840600.0,0.0,8.315395779057496,320.3384842728558,295.1508895064411,70.43266399976906,191.90053799153296,63.88568837631552,302.9818613688151,279.9825859069824,19.65999984741211,19.967164506937824 115025,2021-05-10,HON,229.0,232.64999389648438,229.0,219.90232849121094,2391600.0,0.0,2.154752909717473,222.51865073929568,209.81686256636837,61.81459972269752,103.80597089552965,21.54688981507454,214.0430699666341,206.27881571451823,19.65999984741211,19.967164506937824 115026,2021-05-10,IBM,139.3881378173828,141.8546905517578,139.3881378173828,125.14787292480469,7304636.0,0.0,3.2880998699907167,128.7583617533486,110.03763662921979,64.9596155942782,116.17393466483567,55.38602873929357,117.63303298950196,111.74510777791342,19.65999984741211,19.967164506937824 115027,2021-05-10,INTC,57.150001525878906,57.22999954223633,55.880001068115234,52.075599670410156,35046500.0,0.0,-1.6724393326846254,61.73217402332674,49.6113066590463,43.047669543830594,-105.21023212066767,37.534489923124845,57.33174235026042,57.50031681060791,19.65999984741211,19.967164506937824 115028,2021-05-10,JNJ,169.89999389648438,171.52999877929688,169.22999572753906,159.3113555908203,8357500.0,0.0,1.5228974529921686,159.57261436700742,148.37066871404727,60.64901587916852,212.62637925870385,34.85941117630404,153.6251424153646,151.92073669433594,19.65999984741211,19.967164506937824 115029,2021-05-10,JPM,161.5,163.72999572753906,161.1199951171875,149.98989868164062,14014300.0,0.0,2.0025102051301076,150.26150170530718,135.664586246353,61.93263020245398,251.95150026127996,33.87360811128122,143.00274098714192,141.43767369588215,19.65999984741211,19.967164506937824 115030,2021-05-10,KO,54.880001068115234,55.5,54.83000183105469,50.940486907958984,15545800.0,0.0,0.4981492299357555,51.08971371053646,49.151077991734056,60.90821012719454,169.32143569134922,40.063511008804056,49.83868115743001,48.341321563720705,19.65999984741211,19.967164506937824 115031,2021-05-10,MCD,235.10000610351562,237.9199981689453,235.10000610351562,224.40618896484375,2031500.0,0.0,2.454608139307595,224.5860866125787,217.66473736203068,62.1864088400798,128.56519106780894,24.35098224912403,219.5892125447591,211.29150670369467,19.65999984741211,19.967164506937824 115032,2021-05-10,MMM,205.0,208.9499969482422,204.05999755859375,186.16981506347656,3212700.0,0.0,2.5215416991149766,184.3858922830246,173.76544286101836,66.16077860824821,241.0615600810403,31.94566264589518,177.81181793212892,170.9386889139811,19.65999984741211,19.967164506937824 115033,2021-05-10,MRK,75.20992279052734,75.55343627929688,74.58015441894531,68.92768096923828,10939758.0,0.0,0.24053474754558124,70.38032985177054,65.62773747000679,53.723994716188365,112.64033568926239,10.288328613879179,67.86133524576823,66.82441794077555,19.65999984741211,19.967164506937824 115034,2021-05-10,MSFT,250.8699951171875,251.72999572753906,247.1199951171875,241.75941467285156,29299900.0,0.0,0.6267864730825465,259.8194795773029,239.82582987093932,51.41820205972748,-36.23403771606289,15.637096080355583,246.6540334065755,238.28088862101237,19.65999984741211,19.967164506937824 115035,2021-05-10,NKE,138.0,138.89999389648438,136.3000030517578,132.9486083984375,5669300.0,0.0,0.07204056594545705,133.67546797747346,124.37739380841523,51.69573141453337,155.6255597735777,14.830856259297883,129.76362686157228,132.14327735900878,19.65999984741211,19.967164506937824 115036,2021-05-10,PG,135.88999938964844,138.4199981689453,135.69000244140625,129.38832092285156,8852700.0,0.0,0.6441371396711446,129.87617143997545,122.9070469438136,58.09258710005031,109.68014196534304,14.348309931130393,126.68892135620118,123.0308329264323,19.65999984741211,19.967164506937824 115037,2021-05-10,TRV,161.58999633789062,162.7100067138672,161.08999633789062,152.97540283203125,1214500.0,0.0,1.9331661696089384,152.90063645004707,143.4195432984881,60.79114006986536,197.12357742250185,26.781344807229267,146.67799479166666,144.63884506225585,19.65999984741211,19.967164506937824 115038,2021-05-10,UNH,419.2699890136719,425.9800109863281,418.2200012207031,406.54425048828125,2489300.0,0.0,11.711104383122972,409.38751335985194,361.58024787061686,71.87936834641063,151.949277050789,71.9670835533521,376.4221455891927,354.7730127970378,19.65999984741211,19.967164506937824 115039,2021-05-10,V,231.60000610351562,232.0,225.16000366210938,221.9629669189453,9627400.0,0.0,2.898160860049842,232.94584799280543,216.65366525182347,53.63566249202259,30.462622388811262,4.432893275308712,221.13491719563802,215.9678647359212,19.65999984741211,19.967164506937824 115040,2021-05-10,VZ,59.08000183105469,59.849998474121094,59.02000045776367,51.37564468383789,22563000.0,0.0,0.4257739304522161,51.46590870625507,48.51807452433575,59.73086186717631,163.25043875032893,37.10646450124967,49.99017512003581,48.97124557495117,19.65999984741211,19.967164506937824 115041,2021-05-10,WBA,55.2400016784668,55.93000030517578,55.060001373291016,48.912776947021484,6248200.0,0.0,0.36777398198803724,49.113344855415,46.15075579155765,59.35049219048651,105.07553668816976,25.689200978662736,47.94446716308594,46.264814631144205,19.65999984741211,19.967164506937824 115042,2021-05-10,WMT,140.4499969482422,142.0800018310547,140.30999755859375,136.01480102539062,8769200.0,0.0,0.9845470532202683,136.99538452774536,132.54785430282104,54.52087660699155,102.11448655990918,27.63971090180968,134.1838144938151,131.21717681884766,19.65999984741211,19.967164506937824 115043,2021-05-11,AAPL,123.5,126.2699966430664,122.7699966430664,124.28378295898438,126142800.0,1.0,-0.12336626910503412,135.41205449064938,124.52744288483889,47.383118775178836,-102.64069439733572,30.33149994744399,128.49655253092448,125.08193219502768,21.84000015258789,17.968363904775174 115044,2021-05-11,AMGN,253.16000366210938,255.9600067138672,251.6199951171875,232.80972290039062,2307100.0,1.0,0.8758614462821015,244.64719588801114,218.63397018864902,54.61492066677098,46.68334825877147,17.35635084988805,231.06724700927734,224.09218114217123,21.84000015258789,17.968363904775174 115045,2021-05-11,AXP,156.4600067138672,157.7899932861328,153.64999389648438,149.46823120117188,3900100.0,1.0,3.2677365668413074,155.39289864711498,138.27449484653738,59.54793199635013,98.89346776768537,10.411914066589427,144.88860117594402,140.22733637491862,21.84000015258789,17.968363904775174 115046,2021-05-11,BA,226.55999755859375,230.1300048828125,223.85000610351562,228.8800048828125,16273200.0,1.0,-3.685808525214071,251.48459588291692,223.7424030184503,47.07161794312674,-115.81391032501404,21.319778540985794,242.9723327636719,239.10699971516928,21.84000015258789,17.968363904775174 115047,2021-05-11,CAT,238.77999877929688,242.99000549316406,236.5399932861328,226.6393585205078,3163100.0,1.0,3.2770535271771735,229.03324301499683,211.4465039942805,60.9465982861914,190.19676366240432,5.038899707181192,219.5490249633789,213.49865442911783,21.84000015258789,17.968363904775174 115048,2021-05-11,CRM,209.0,216.57000732421875,208.91000366210938,215.55999755859375,6097900.0,1.0,-2.0541989070599698,242.60752250882308,211.2304795053371,45.12471928687055,-108.31568269282377,30.33099555217518,225.25433298746745,222.5273328145345,21.84000015258789,17.968363904775174 115049,2021-05-11,CSCO,53.099998474121094,53.11000061035156,52.11000061035156,49.02351760864258,20220900.0,1.0,0.4942460024499198,49.594237130505334,46.64794388450932,60.20193424848301,123.47640131290902,10.749931647420265,48.096915054321286,46.04368540445964,21.84000015258789,17.968363904775174 115050,2021-05-11,CVX,109.05999755859375,109.58000183105469,106.20999908447266,96.49315643310547,12754800.0,1.0,1.2420057581514357,100.06907215365763,89.46175212612752,55.26936743294099,101.54683725864842,18.802704782930167,94.48853454589843,94.27872873942057,21.84000015258789,17.968363904775174 115051,2021-05-11,DIS,181.8000030517578,182.25,178.42999267578125,181.6699981689453,10865600.0,1.0,-1.1264893435301815,188.10702068481726,180.62097614135462,47.64708202339267,-161.30247635887858,12.904485840286748,185.30933278401693,188.38899943033854,21.84000015258789,17.968363904775174 115052,2021-05-11,GS,363.0,368.6300048828125,358.6199951171875,338.0976257324219,3734300.0,1.0,8.094906002219886,349.1051631470822,304.64005474842565,61.29588628383045,130.18462222318036,24.720688407554896,320.78440551757814,315.5596923828125,21.84000015258789,17.968363904775174 115053,2021-05-11,HD,337.54998779296875,338.0,328.2099914550781,311.3944091796875,5500900.0,1.0,7.668097679811865,320.58962425229834,295.8659726715298,62.769179200563855,95.75469350629987,23.244686496682426,303.87525431315106,280.843931833903,21.84000015258789,17.968363904775174 115054,2021-05-11,HON,228.05999755859375,229.25999450683594,224.25,218.20736694335938,3380200.0,1.0,2.1817631988427877,222.53615646802064,209.81459121264345,59.79825153162551,44.65939634034007,1.259341319903175,214.36935780843098,206.69916839599608,21.84000015258789,17.968363904775174 115055,2021-05-11,IBM,138.61376953125,138.8049774169922,136.6156768798828,123.47833251953125,7454214.0,1.0,3.1395210682979524,128.67332344933826,111.36323813513441,62.177942186438166,73.46116276512522,36.81685125103399,117.9144655863444,112.09835090637208,21.84000015258789,17.968363904775174 115056,2021-05-11,INTC,55.04999923706055,55.630001068115234,54.29999923706055,51.210304260253906,35968100.0,1.0,-1.7642580006337383,61.17637550360003,49.257083969056225,41.71793053581395,-119.35969837680561,45.39694926059917,57.05059521993001,57.401201756795246,21.84000015258789,17.968363904775174 115057,2021-05-11,JNJ,170.64999389648438,170.8699951171875,168.27999877929688,158.0107879638672,8217900.0,1.0,1.593392285417707,159.81783472436396,149.00494817358523,58.38872791529519,163.79567769760064,27.568736616601036,153.71371663411458,151.97270024617512,21.84000015258789,17.968363904775174 115058,2021-05-11,JPM,161.0800018310547,162.38999938964844,158.0399932861328,147.49659729003906,15451700.0,1.0,2.00182545183975,150.74509881388178,135.59499212850102,58.64740349081854,162.33771186256013,17.24113683610688,143.21219177246093,141.71859181722004,21.84000015258789,17.968363904775174 115059,2021-05-11,KO,55.029998779296875,55.13999938964844,54.04999923706055,50.39314651489258,12986700.0,1.0,0.466516444975305,51.06220747375859,49.2926925048791,57.65577893762939,90.48700611055544,19.59793595155756,49.8532154083252,48.40391775767009,21.84000015258789,17.968363904775174 115060,2021-05-11,MCD,237.74000549316406,237.8000030517578,232.1999969482422,221.33030700683594,3028500.0,1.0,2.2166828194358743,224.54806706264156,217.94314845249517,58.02109539985002,70.15428360000861,4.865063911584271,219.79458618164062,211.62698262532552,21.84000015258789,17.968363904775174 115061,2021-05-11,MMM,206.60000610351562,206.91000366210938,202.39999389648438,182.92828369140625,2552500.0,1.0,2.5310019216980493,184.82246040394062,173.97988334605935,61.521512744569996,160.38510198699146,23.858711467032677,178.05066986083983,171.31312993367513,21.84000015258789,17.968363904775174 115062,2021-05-11,MRK,74.26526641845703,75.0572509765625,73.61640930175781,68.30162048339844,12148102.0,1.0,0.24231646191636003,70.41127560349742,65.68761279371938,51.78228519751913,59.72372323130293,0.6605729258967236,67.8366455078125,66.87017002105713,21.84000015258789,17.968363904775174 115063,2021-05-11,MSFT,244.5500030517578,246.60000610351562,242.57000732421875,240.83029174804688,33641600.0,1.0,0.15649395979846759,259.8792471024898,238.56695040727584,50.81064048567794,-84.53919972920151,26.047070817700067,247.01233367919923,238.31027908325194,21.84000015258789,17.968363904775174 115064,2021-05-11,NKE,138.3800048828125,138.3800048828125,135.00999450683594,133.65037536621094,8045400.0,1.0,0.33639839851059605,134.27196077179497,124.12984358001165,52.372223470806375,126.9896701463722,8.37340391601214,129.88156458536784,132.06673672993978,21.84000015258789,17.968363904775174 115065,2021-05-11,PG,138.49000549316406,138.7899932861328,136.47000122070312,128.74923706054688,10973700.0,1.0,0.768301440266697,130.1580019412475,122.88263526578372,56.80913515006583,114.30372135470887,16.47666032077367,126.69815038045247,123.19031410217285,21.84000015258789,17.968363904775174 115066,2021-05-11,TRV,161.8699951171875,161.91000366210938,156.32000732421875,148.26321411132812,1180100.0,1.0,1.6780140658642324,152.6946178523162,144.04946478928534,54.537441181539,90.95438257807047,1.8651183018060205,146.76756998697917,144.82062250773112,21.84000015258789,17.968363904775174 115067,2021-05-11,UNH,421.0,422.2900085449219,410.6099853515625,397.6675109863281,3024000.0,1.0,11.189307075116972,408.9670880623719,365.59388605872186,65.89612674290402,112.0603045824594,48.0313950470957,377.4730641682943,356.13530883789065,21.84000015258789,17.968363904775174 115068,2021-05-11,V,223.74000549316406,226.4199981689453,222.0399932861328,221.4816436767578,7633300.0,1.0,2.3389593538968825,232.50183372669193,217.5357685071948,53.235436587762756,-10.13884410360955,6.229523744691536,221.4940984090169,216.2219441731771,21.84000015258789,17.968363904775174 115069,2021-05-11,VZ,59.790000915527344,59.790000915527344,58.290000915527344,50.529747009277344,17971900.0,1.0,0.40802815798659253,51.519258418817095,48.544136509161426,55.100692630963145,94.97827852867495,21.13580987181957,49.9998483022054,49.041980806986494,21.84000015258789,17.968363904775174 115070,2021-05-11,WBA,55.25,55.45000076293945,53.90999984741211,48.140621185302734,5204200.0,1.0,0.35442822162786314,49.06633337482589,46.16581651225907,56.420053744253465,38.73783826868481,8.427600151833994,47.98559074401855,46.32895100911458,21.84000015258789,17.968363904775174 115071,2021-05-11,WMT,140.8699951171875,140.8699951171875,138.32000732421875,134.78811645507812,8821400.0,1.0,0.8841357780919736,137.00699273343372,132.60628851656628,52.266703223482956,14.44942067330686,6.207454220635136,134.29375101725262,131.15670420328777,21.84000015258789,17.968363904775174 115072,2021-05-12,AAPL,123.4000015258789,124.63999938964844,122.25,121.184326171875,112172300.0,2.0,-0.6465866145370001,136.23396926374883,122.81358627824339,44.54752031048757,-144.68154150626518,31.924410629572975,128.59767278035483,124.91422360738119,27.59000015258789,29.948865521046944 115073,2021-05-12,AMGN,251.41000366210938,253.72000122070312,249.67999267578125,231.45326232910156,2431900.0,2.0,0.866259090160554,244.68903645538933,218.70378428435674,53.5674855897015,17.641279621883893,12.10041070303979,231.1004659016927,224.36885248819988,27.59000015258789,29.948865521046944 115074,2021-05-12,AXP,154.72000122070312,155.89999389648438,152.07000732421875,147.4066619873047,3487400.0,2.0,2.856214707019575,155.40460528797232,138.73510723644173,57.222938784053845,62.3262087328529,4.467836388414727,145.18670501708985,140.58240903218586,27.59000015258789,29.948865521046944 115075,2021-05-12,BA,227.25,229.74000549316406,220.6300048828125,220.77999877929688,14931200.0,2.0,-4.48719989920059,250.00606717711017,222.05593233460857,43.95167718017604,-134.72917269700918,25.816587550435333,241.93133290608725,239.16699981689453,27.59000015258789,29.948865521046944 115076,2021-05-12,CAT,241.27000427246094,243.22999572753906,236.44000244140625,224.76409912109375,3668500.0,2.0,3.1676487701739404,229.5207751532036,211.5070172051948,59.342630238963025,152.85105837098064,5.614991639446499,219.71599375406902,214.0645533243815,27.59000015258789,29.948865521046944 115077,2021-05-12,CRM,213.33999633789062,213.3699951171875,209.0,210.5399932861328,5482500.0,2.0,-2.756348595261784,243.34056273832655,208.7494381772008,42.631114180884836,-135.44371194635013,30.330995552175178,225.27233276367187,221.8931660970052,27.59000015258789,29.948865521046944 115078,2021-05-12,CSCO,52.18000030517578,52.43000030517578,51.470001220703125,47.88214111328125,22123300.0,2.0,0.41922801379766383,49.5941636321042,46.669359851172175,55.3257075865957,0.6045474980855768,1.3392048645266184,48.103054936726885,46.12752653757731,27.59000015258789,29.948865521046944 115079,2021-05-12,CVX,107.0,110.1500015258789,106.72000122070312,97.09906768798828,11661900.0,2.0,1.1968527767744348,100.30430071922707,89.50687024024559,56.01021323487299,114.54476837373653,21.172540902435294,94.5319430033366,94.49335899353028,27.59000015258789,29.948865521046944 115080,2021-05-12,DIS,180.6999969482422,182.4600067138672,177.5800018310547,177.85000610351562,8988100.0,2.0,-1.5164115152156512,188.35039999391262,179.41659677122408,44.471235409908395,-188.59605222551477,15.513675638299903,185.05333302815754,188.24733276367186,27.59000015258789,29.948865521046944 115081,2021-05-12,GS,363.07000732421875,368.1300048828125,353.2699890136719,332.9122619628906,3309800.0,2.0,7.373368974995344,349.4239048910259,306.1108058023334,58.68218871776518,98.40703078048239,15.277780904133254,321.48548583984376,316.2432484944662,27.59000015258789,29.948865521046944 115082,2021-05-12,HD,326.5199890136719,328.79998779296875,316.2699890136719,298.5302734375,5822000.0,2.0,6.0473707031936215,320.8386140066027,295.33257739964733,54.7249667066485,-23.30190213811061,3.6667623245935497,304.2575998942057,281.5239423116048,27.59000015258789,29.948865521046944 115083,2021-05-12,HON,226.63999938964844,227.25999450683594,219.88999938964844,209.52328491210938,4197100.0,2.0,1.485314423455577,222.650596401764,208.81079123251334,50.983822491135406,-46.390667416687144,12.990471852206312,214.4312515258789,206.9768404642741,27.59000015258789,29.948865521046944 115084,2021-05-12,IBM,137.51434326171875,137.81069946289062,134.93307495117188,120.978271484375,6233742.0,2.0,2.787900089029918,128.31163161732638,112.5927125599197,58.30997749897441,45.06864650832833,26.97285946795737,118.1447385152181,112.420228322347,27.59000015258789,29.948865521046944 115085,2021-05-12,INTC,54.38999938964844,54.650001525878906,53.41999816894531,49.88910675048828,30232300.0,2.0,-1.9214848723058395,60.820979931892296,48.66558432286844,39.77714743444674,-126.11931634178245,49.203578220903374,56.74790954589844,57.26989479064942,27.59000015258789,29.948865521046944 115086,2021-05-12,JNJ,168.5399932861328,169.8000030517578,167.9499969482422,157.3745574951172,6758300.0,2.0,1.5797115351337823,159.8611815123151,149.73631146864193,57.307893316263254,129.96805621510225,25.058257222147716,153.81320546468098,152.03746134440104,27.59000015258789,29.948865521046944 115087,2021-05-12,JPM,159.61000061035156,160.77999877929688,157.02999877929688,146.48252868652344,14381700.0,2.0,1.8975817770230776,151.07795047463046,135.84267330466642,57.36706654435108,116.48408679577771,12.348307357579422,143.33234558105468,141.930197652181,27.59000015258789,29.948865521046944 115088,2021-05-12,KO,54.36000061035156,54.560001373291016,53.880001068115234,50.13338088989258,15836500.0,2.0,0.41569445311198194,50.99070554229085,49.45325426605876,56.18284442032506,45.96977191400223,15.660654317767737,49.8807373046875,48.4686248143514,27.59000015258789,29.948865521046944 115089,2021-05-12,MCD,232.11000061035156,233.57000732421875,227.57000732421875,215.72750854492188,3198200.0,2.0,1.5580658645182837,225.0071531939402,217.2597626996145,51.51866910643544,-79.18374421658544,17.261888694401208,219.88796742757162,211.85136286417642,27.59000015258789,29.948865521046944 115090,2021-05-12,MMM,203.58999633789062,203.6999969482422,198.77000427246094,178.57325744628906,2230600.0,2.0,2.1621609492202083,184.78083284246512,174.211873456363,56.05825106942249,57.28021082615216,8.337408413177174,178.17727915445963,171.64596583048504,27.59000015258789,29.948865521046944 115091,2021-05-12,MRK,74.15076446533203,74.9332046508789,73.7595443725586,68.77777862548828,13379711.0,2.0,0.2789350761124041,70.48026362952527,65.7597060054845,53.11550985546966,69.6858952269452,0.6605729258967271,67.86721369425456,66.93478438059489,27.59000015258789,29.948865521046944 115092,2021-05-12,MSFT,242.1699981689453,244.3800048828125,238.07000732421875,233.75881958007812,36684400.0,2.0,-0.777858284348099,261.10059921219624,235.72297866866313,46.48594991507074,-149.86419383087596,34.58133027135555,247.2454406738281,238.24279200236003,27.59000015258789,29.948865521046944 115093,2021-05-12,NKE,135.4199981689453,136.82000732421875,133.33999633789062,130.0147705078125,5865100.0,2.0,0.24966299773060996,134.33779347094458,124.1741503461941,48.715819175968136,41.961138055662765,0.5487291311807321,129.8958600362142,131.9362496693929,27.59000015258789,29.948865521046944 115094,2021-05-12,PG,136.49000549316406,137.0,135.49000549316406,127.38643646240234,8853700.0,2.0,0.7481121529580435,130.21615406344208,122.89986232449738,54.16910853073951,43.32447267059244,8.820520193172232,126.72794672648112,123.32241249084473,27.59000015258789,29.948865521046944 115095,2021-05-12,TRV,157.66000366210938,157.6699981689453,153.66000366210938,145.48133850097656,1343300.0,2.0,1.2370699009551345,152.77149774416415,143.8136203588632,51.31364321665609,-2.824027824896756,13.514136697003032,146.75873870849608,144.93313649495443,27.59000015258789,29.948865521046944 115096,2021-05-12,UNH,409.2900085449219,410.8500061035156,404.67999267578125,391.55322265625,2888100.0,2.0,10.165228553053453,407.14439072678044,370.289212178493,62.20648943145635,71.15753106028946,32.65176395168444,378.49725545247395,357.4537709554036,27.59000015258789,29.948865521046944 115097,2021-05-12,V,223.6300048828125,225.0,220.30999755859375,216.71766662597656,7721300.0,2.0,1.4941513509637616,232.7140645021627,217.19093275125525,49.45681198942692,-50.57756287670329,11.580338201474767,221.77993825276693,216.43034845987955,27.59000015258789,29.948865521046944 115098,2021-05-12,VZ,58.25,58.900001525878906,58.150001525878906,50.41753387451172,14718600.0,2.0,0.38052340632439297,51.55544937650017,48.56923095186897,54.52071829889121,50.99471205888163,18.310568370567566,50.01261278788249,49.111557451883954,27.59000015258789,29.948865521046944 115099,2021-05-12,WBA,54.13999938964844,54.33000183105469,52.939998626708984,47.07555389404297,5481600.0,2.0,0.2549704405998412,48.97950579912441,46.125724150826755,52.70667468898618,-50.62108346182786,3.519443828793203,47.9873659769694,46.39350573221842,27.59000015258789,29.948865521046944 115100,2021-05-12,WMT,138.8699951171875,138.97999572753906,135.91000366210938,131.3013153076172,8666100.0,2.0,0.5172409749536371,137.3577663266303,131.98168679836968,46.60119265967431,-156.98257933643615,12.757099927463154,134.3172861735026,131.0191157023112,27.59000015258789,29.948865521046944 115101,2021-05-13,AAPL,124.58000183105469,126.1500015258789,124.26000213623047,123.35591888427734,105861300.0,3.0,-0.8759161090907952,136.1524141165847,121.97696439293676,46.852768974799176,-111.99976927879528,23.181779487238256,128.697274017334,124.82130406697591,23.1299991607666,15.473985922446552 115102,2021-05-13,AMGN,250.1699981689453,254.08999633789062,249.7899932861328,232.5974578857422,3275300.0,3.0,0.9401388374307942,244.43834287765284,218.67211397049167,54.33175498384738,24.34428084858858,12.895728460718983,231.20073801676432,224.6219930013021,23.1299991607666,15.473985922446552 115103,2021-05-13,AXP,152.41000366210938,154.80999755859375,151.80999755859375,149.12950134277344,2269700.0,3.0,2.6386823186266213,155.56935673177753,139.10752620279277,58.61968940264432,59.03703203910373,3.487765460519339,145.59450124104816,141.0002914428711,23.1299991607666,15.473985922446552 115104,2021-05-13,BA,223.0,229.27000427246094,219.07000732421875,222.63999938964844,16503400.0,3.0,-4.915558335552873,247.89859283705334,221.31640655259508,44.820469987419244,-126.21534549690843,27.94918719023944,240.86199951171875,239.285666402181,23.1299991607666,15.473985922446552 115105,2021-05-13,CAT,236.0399932861328,240.99000549316406,234.57000732421875,227.3686065673828,2228100.0,3.0,3.253601206753757,230.4061999302113,211.4357449550426,60.82396833905895,124.23848053661474,0.5348782029745264,220.00780639648437,214.67511825561525,23.1299991607666,15.473985922446552 115106,2021-05-13,CRM,212.97000122070312,215.63999938964844,210.47000122070312,211.86000061035156,5337000.0,3.0,-3.1697547627726976,243.06034328740398,206.9156576891585,43.48069652309559,-120.10570717276927,22.287085977258187,225.27199961344402,221.2964993794759,23.1299991607666,15.473985922446552 115107,2021-05-13,CSCO,52.11000061035156,52.810001373291016,51.880001068115234,48.708011627197266,15864000.0,3.0,0.4215571176583168,49.6518991918903,46.69049964233822,57.87943157425364,74.74024558352909,6.387916465137218,48.13856684366862,46.22912457784017,23.1299991607666,15.473985922446552 115108,2021-05-13,CVX,106.06999969482422,107.87000274658203,105.44000244140625,96.47506713867188,9706300.0,3.0,1.0980593398324743,100.45420271127585,89.65178331167337,55.03904848451564,64.51075463172867,13.238925901172689,94.58891626993815,94.65553728739421,23.1299991607666,15.473985922446552 115109,2021-05-13,DIS,178.3699951171875,180.75,175.8000030517578,178.33999633789062,12332200.0,3.0,-1.7655375111989713,188.49746000265677,178.5105371286909,44.95805184000717,-192.7229435261244,20.82344478466655,184.8473327636719,188.11233266194662,23.1299991607666,15.473985922446552 115110,2021-05-13,GS,353.25,360.8900146484375,353.25,337.0548400878906,2673900.0,3.0,7.05449726306739,350.2448275039336,307.1930387070039,60.088673076680585,85.38135500600099,15.242932546032614,322.4815266927083,316.98368377685546,23.1299991607666,15.473985922446552 115111,2021-05-13,HD,319.0,327.4200134277344,318.69000244140625,306.4597473144531,5159800.0,3.0,5.341205082600652,320.84126195335784,295.582325082775,58.14529931311341,2.5609495066213737,3.666762324593551,304.89076334635416,282.24985427856444,23.1299991607666,15.473985922446552 115112,2021-05-13,HON,218.8300018310547,224.8699951171875,218.74000549316406,213.89332580566406,2904700.0,3.0,1.2713442641798736,222.2856919188786,208.67954245612142,54.477005679135644,-46.46321713737023,16.311058582913816,214.6711888631185,207.35167872111003,23.1299991607666,15.473985922446552 115113,2021-05-13,IBM,135.2294464111328,138.52772521972656,135.06692504882812,123.43550109863281,4807207.0,3.0,2.676660942432733,127.95326065986058,114.06882414848903,60.79003095236884,57.69502680923009,29.290398778183157,118.49812596638998,112.78447062174479,23.1299991607666,15.473985922446552 115114,2021-05-13,INTC,54.040000915527344,54.38999938964844,53.459999084472656,50.25196838378906,29192500.0,3.0,-1.9938248281126292,60.08571276122764,48.41349111145303,40.56276182145051,-115.02334028562537,49.20357822090337,56.45022989908854,57.15419101715088,23.1299991607666,15.473985922446552 115115,2021-05-13,JNJ,166.97000122070312,170.6999969482422,166.97000122070312,159.02130126953125,8018600.0,3.0,1.6823547636664955,160.12752003452783,150.3653815768003,59.323954788006375,131.3454913234897,17.70501452154112,153.98817036946613,152.12052459716796,23.1299991607666,15.473985922446552 115116,2021-05-13,JPM,158.17999267578125,162.4499969482422,157.67999267578125,150.2504425048828,15395000.0,3.0,2.0948588403603594,152.03002949184003,135.75860728794515,60.66759072750922,151.82238390739826,18.369637808441418,143.6474639892578,142.1976651509603,23.1299991607666,15.473985922446552 115117,2021-05-13,KO,53.970001220703125,54.779998779296875,53.83000183105469,50.569400787353516,15475800.0,3.0,0.40592160853661596,50.97397829836768,49.57944997006493,58.04399950422376,67.07017412225382,19.334311721314375,49.93639971415202,48.54274565378825,23.1299991607666,15.473985922446552 115118,2021-05-13,MCD,228.0,231.0800018310547,227.8800048828125,217.45948791503906,2819200.0,3.0,1.1624632898826235,225.15648101064286,216.96753021982587,53.1960548475065,-96.31140125685523,17.26188869440122,220.06558024088542,212.12937901814777,23.1299991607666,15.473985922446552 115119,2021-05-13,MMM,198.63999938964844,204.0399932861328,198.38999938964844,182.64993286132812,1684300.0,3.0,2.173747844926197,185.12249088470392,174.40269527252266,59.53772737388407,86.18039667086977,6.839174463303651,178.49844309488932,172.04644724527995,23.1299991607666,15.473985922446552 115120,2021-05-13,MRK,74.32251739501953,75.37213897705078,74.08396911621094,69.3862075805664,10830451.0,3.0,0.35298176939346604,70.62132512761929,65.79764307306431,54.76868124040495,98.02026032912055,4.2846658035464635,67.91424128214518,66.99074611663818,23.1299991607666,15.473985922446552 115121,2021-05-13,MSFT,241.8000030517578,245.60000610351562,241.4199981689453,237.700439453125,29624300.0,3.0,-1.1866049440563415,260.88397901873464,234.32871629376532,48.98945508277179,-123.52628305462203,30.226014400834362,247.4821329752604,238.2237195332845,23.1299991607666,15.473985922446552 115122,2021-05-13,NKE,133.6999969482422,135.02999877929688,132.49000549316406,130.22921752929688,6284300.0,3.0,0.195969634186838,134.33243884446978,124.17365933057904,48.93336813670189,12.412288894775168,3.2518367005501543,129.91925328572592,131.77237332661946,23.1299991607666,15.473985922446552 115123,2021-05-13,PG,135.88999938964844,138.52999877929688,135.38999938964844,129.435302734375,8753600.0,3.0,0.8872111643356106,130.4379521013728,122.80517610297292,57.258310929258535,95.44444705735016,17.834022756869928,126.8266611735026,123.48025372823079,23.1299991607666,15.473985922446552 115124,2021-05-13,TRV,152.80999755859375,158.74000549316406,152.75,149.2756805419922,1315400.0,3.0,1.1801857191734086,152.82431132174727,144.08252003811603,55.061744323862996,32.393512865437614,8.0014449878347,146.99087778727213,145.09273478190104,23.1299991607666,15.473985922446552 115125,2021-05-13,UNH,406.2799987792969,413.17999267578125,404.32000732421875,394.6344909667969,2637500.0,3.0,9.492843951673478,407.31164188512776,371.91373653284097,63.27838487094001,75.05674443118214,35.46775840237313,379.67213134765626,358.78765462239585,23.1299991607666,15.473985922446552 115126,2021-05-13,V,221.50999450683594,224.89999389648438,220.88999938964844,220.0917510986328,6650100.0,3.0,1.0843951088666586,232.82170703110663,216.86571667494806,51.95535846476081,-41.347188958236664,11.580338201474758,222.1838139851888,216.7013727823893,23.1299991607666,15.473985922446552 115127,2021-05-13,VZ,58.0,59.189998626708984,57.959999084472656,50.76279830932617,13305100.0,3.0,0.38218011242810235,51.629794845914645,48.59069732632656,55.99501534614176,63.86679309462346,22.322113131199835,50.049411137898765,49.14646682739258,23.1299991607666,15.473985922446552 115128,2021-05-13,WBA,52.83000183105469,54.529998779296875,52.41999816894531,48.051856994628906,3445300.0,3.0,0.25202376046109265,49.014742003196396,46.12776478696474,55.484939473410016,-28.843166801798258,9.24957328543607,47.96488126118978,46.468178049723306,23.1299991607666,15.473985922446552 115129,2021-05-13,WMT,136.22999572753906,138.97999572753906,135.75999450683594,133.52281188964844,7158400.0,3.0,0.4011067001217725,137.33795165352663,131.8690078801648,50.16175361427671,-125.96787501060628,13.78145864588862,134.4119852701823,130.89396133422852,23.1299991607666,15.473985922446552 115130,2021-05-14,AAPL,126.25,127.88999938964844,125.8499984741211,125.80388641357422,81918000.0,4.0,-0.8503288035227285,135.81372056927466,121.67578138385034,49.31012758936736,-78.00550371544747,13.88528026742627,128.8505541483561,124.78774236043294,18.809999465942383,16.718932322468323 115131,2021-05-14,AMGN,252.88999938964844,254.58999633789062,251.14999389648438,233.59176635742188,2286800.0,4.0,1.0666260521220465,244.1928324702028,218.68117265675033,54.99764672765195,36.701021174174386,14.019534427139105,231.32307993570964,224.93907368977864,18.809999465942383,16.718932322468323 115132,2021-05-14,AXP,155.38999938964844,157.94000244140625,154.52999877929688,152.10086059570312,1892700.0,4.0,2.6752120137817883,156.11276353064773,139.257114093864,60.897641150292465,101.21543482318435,13.884037127275489,146.00036112467447,141.46882260640461,18.809999465942383,16.718932322468323 115133,2021-05-14,BA,225.99000549316406,228.80999755859375,224.35000610351562,228.47000122070312,10162400.0,4.0,-4.730077667134452,245.52630831162915,221.71769193251149,47.46113402596605,-94.787530121999,27.949187190239442,240.04566599527996,239.61883316040038,18.809999465942383,16.718932322468323 115134,2021-05-14,CAT,242.0,243.35000610351562,240.0800018310547,229.414306640625,2041600.0,4.0,3.4470545323469253,231.59150943906866,211.18996028749382,61.95039943179834,166.47650569416334,6.5959429072190945,220.34046681722006,215.3571767171224,18.809999465942383,16.718932322468323 115135,2021-05-14,CRM,214.19000244140625,218.27000427246094,214.14999389648438,217.66000366210938,4429000.0,4.0,-2.994847616234779,242.32238540524213,206.22861557132035,47.045280664103146,-81.20825462126882,13.60339511875122,225.23666636149088,220.80733286539714,18.809999465942383,16.718932322468323 115136,2021-05-14,CSCO,52.93000030517578,53.220001220703125,52.599998474121094,49.08847427368164,14789400.0,4.0,0.4489281409990724,49.66795394307664,46.68372414225051,58.996451791579105,131.2663033739035,11.604982248009712,48.17846857706706,46.33568178812663,18.809999465942383,16.718932322468323 115137,2021-05-14,CVX,107.80000305175781,109.81999969482422,107.80000305175781,98.99818420410156,9124100.0,4.0,1.2094178734896133,100.94118619967787,89.75352739285142,58.079433043062245,126.41948983599082,21.59841648917941,94.70105412801107,94.87363395690917,18.809999465942383,16.718932322468323 115138,2021-05-14,DIS,172.92999267578125,174.91000366210938,168.77999877929688,173.6999969482422,33149400.0,4.0,-2.310744011941921,189.17143860609463,176.48055876939367,41.40234526810733,-304.41411190164837,37.40756503233305,184.3383326212565,187.95733261108398,18.809999465942383,16.718932322468323 115139,2021-05-14,GS,362.0,369.510009765625,361.70001220703125,346.4110107421875,2732300.0,4.0,7.470637059329135,352.5881180204537,307.3353194795463,63.029086926068004,126.84754931116277,25.609469908894276,323.76940104166664,317.9243438720703,18.809999465942383,16.718932322468323 115140,2021-05-14,HD,326.2900085449219,327.32000732421875,321.8599853515625,304.7739562988281,3998000.0,4.0,4.592593930375642,320.7178936755597,295.28661987424493,57.195021888856154,1.360044969270948,3.666762324593551,305.3892537434896,282.9144472757975,18.809999465942383,16.718932322468323 115141,2021-05-14,HON,225.74000549316406,228.22999572753906,224.86000061035156,217.4123077392578,2081300.0,4.0,1.369932079801174,221.66497290301817,208.93985345196228,57.02807091532255,30.800979568726625,3.923918597721246,215.03699442545573,207.7595698038737,18.809999465942383,16.718932322468323 115142,2021-05-14,IBM,138.72848510742188,139.28298950195312,137.62905883789062,123.87216186523438,2873780.0,4.0,2.593837843802774,127.51286137958031,115.58511149029273,61.2141849098895,72.64284051864425,31.72990107812635,118.86691589355469,113.14526557922363,18.809999465942383,16.718932322468323 115143,2021-05-14,INTC,54.599998474121094,55.849998474121094,54.2599983215332,51.49873733520508,28158300.0,4.0,-1.9283224289524128,59.1458479992142,48.515639580131506,43.19660888066033,-88.79255803890284,31.78593190834761,56.17715593973796,57.0629654566447,18.809999465942383,16.718932322468323 115144,2021-05-14,JNJ,171.47999572753906,171.61000061035156,170.1699981689453,159.26455688476562,5797700.0,4.0,1.763006119844249,160.53237678475992,150.70716484121667,59.61538344069514,153.33822759427431,22.243252521818587,154.2186492919922,152.20640233357747,18.809999465942383,16.718932322468323 115145,2021-05-14,JPM,162.38999938964844,164.4499969482422,161.99000549316406,152.5855712890625,10584000.0,4.0,2.41182568655222,153.37619288137418,135.40884129831332,62.527466318484024,190.67037679899002,24.968282430233497,143.99479217529296,142.49649836222332,18.809999465942383,16.718932322468323 115146,2021-05-14,KO,54.900001525878906,55.099998474121094,54.689998626708984,50.773502349853516,11725300.0,4.0,0.4099205403247268,51.018372767936526,49.632464558113284,58.88957735957638,121.15290231563331,24.45104287888204,50.00505027770996,48.61045430501302,18.809999465942383,16.718932322468323 115147,2021-05-14,MCD,230.7100067138672,232.63999938964844,230.47000122070312,219.30499267578125,1943100.0,4.0,0.9864905608696404,225.16306954685027,216.83223074611848,54.91547351726287,-40.87714832996823,8.451451840651387,220.27095438639324,212.40711313883463,18.809999465942383,16.718932322468323 115148,2021-05-14,MMM,204.0,205.1199951171875,203.00999450683594,183.5209197998047,1475400.0,4.0,2.227534281441251,185.58844422118383,174.45754576905054,60.233681629643,133.10202001037905,10.595469770830631,178.84804128011066,172.42073822021484,18.809999465942383,16.718932322468323 115149,2021-05-14,MRK,75.43893432617188,75.52481079101562,74.63740539550781,69.03349304199219,8273122.0,4.0,0.3788362038511224,70.68536493809778,65.80590856043737,53.6345327283104,99.4129185499485,6.001668684957178,67.94951171875,67.0427230199178,18.809999465942383,16.718932322468323 115150,2021-05-14,MSFT,245.5800018310547,249.17999267578125,245.49000549316406,242.70814514160156,23901100.0,4.0,-1.0938503923930796,259.9588085192543,234.02249793826516,51.9441602826238,-74.49270048889541,18.224723157806796,247.67122548421224,238.29479217529297,18.809999465942383,16.718932322468323 115151,2021-05-14,NKE,134.33999633789062,136.67999267578125,134.0500030517578,132.49050903320312,4367900.0,4.0,0.3320568381700184,134.56664258415438,124.09735811774989,51.19189532390271,71.79603224011062,4.25760655037486,130.02971878051758,131.62835197448732,18.809999465942383,16.718932322468323 115152,2021-05-14,PG,137.6699981689453,139.10000610351562,137.6699981689453,129.70787048339844,5989500.0,4.0,1.007824498934312,130.7030649912689,122.69349796649479,57.65114920770968,134.69936263370863,20.946254827163514,126.97025909423829,123.62598393758138,18.809999465942383,16.718932322468323 115153,2021-05-14,TRV,157.75999450683594,160.86000061035156,157.42999267578125,151.87777709960938,1001200.0,4.0,1.3297435845483676,153.27464344717117,144.06366069101244,57.38895851612584,120.0573159887548,2.071041574602837,147.30281473795574,145.30762100219727,18.809999465942383,16.718932322468323 115154,2021-05-14,UNH,410.989990234375,412.5899963378906,408.5,395.83221435546875,2072900.0,4.0,8.953411227162405,407.48972999646764,373.55059898302454,63.69246295716387,79.51034342575228,35.467758402373136,381.04791564941405,360.1166346232096,18.809999465942383,16.718932322468323 115155,2021-05-14,V,225.82000732421875,227.50999450683594,224.9199981689453,223.2395782470703,4777200.0,4.0,1.002111955430962,232.81817389810035,216.95369042074728,54.14315607723983,1.03505439794423,1.5869101245885082,222.52464904785157,216.9947374979655,18.809999465942383,16.718932322468323 115156,2021-05-14,VZ,59.0099983215332,59.2599983215332,58.66999816894531,50.65922164916992,13770000.0,4.0,0.370860247027629,51.665194112383105,48.59068853227022,55.4373073870605,82.54488921525707,23.29405652111962,50.07848701477051,49.17979221343994,18.809999465942383,16.718932322468323 115157,2021-05-14,WBA,54.560001373291016,54.90999984741211,54.25,48.55776596069336,2944100.0,4.0,0.28720045268276095,49.13625134209267,46.13140002509483,56.843960964432114,49.13939240194863,4.405690847293207,47.963697814941405,46.55382652282715,18.809999465942383,16.718932322468323 115158,2021-05-14,WMT,138.80999755859375,140.24000549316406,138.42999267578125,134.7591552734375,5363900.0,4.0,0.40417297467118374,137.29457419085324,131.86023080182255,52.00424886524776,-14.019336506819322,2.9300978932242936,134.55463053385418,130.9417505900065,18.809999465942383,16.718932322468323 115217,2021-05-17,AAPL,126.81999969482422,126.93000030517578,125.16999816894531,124.63912200927734,74244600.0,0.0,-0.9135070914857266,135.3486244290406,121.31751708096917,48.21287498391103,-100.7961618971784,16.517325837471695,128.8697519938151,124.73213971455893,19.719999313354492,14.602609725642669 115218,2021-05-17,AMGN,252.2899932861328,254.66000366210938,250.63999938964844,234.52099609375,1922200.0,0.0,1.2276970277596035,243.99901722213204,218.70746928909844,55.6232088149086,37.75390518375811,12.437836480910933,231.38873545328775,225.28455963134766,19.719999313354492,14.602609725642669 115219,2021-05-17,AXP,157.0500030517578,157.3800048828125,155.8800048828125,151.82017517089844,1541400.0,0.0,2.6509545386194304,156.49678647209316,139.67835848640294,60.57179755321472,96.11878508395577,13.884037127275489,146.34879455566406,141.88088862101236,19.719999313354492,14.602609725642669 115220,2021-05-17,BA,226.24000549316406,228.25999450683594,223.5800018310547,227.97999572753906,9559300.0,0.0,-4.569942793416459,243.87366817300864,221.75333225423748,47.2644697586564,-95.43389898274117,29.09880292747924,238.99966634114583,239.79399973551432,19.719999313354492,14.602609725642669 115221,2021-05-17,CAT,242.74000549316406,245.4499969482422,241.1199951171875,231.8388671875,1998400.0,0.0,3.752750092806309,233.17331358800914,210.88159058679554,63.24609221301439,173.33136291657328,11.713262623438975,220.72346038818358,215.92266362508138,19.719999313354492,14.602609725642669 115222,2021-05-17,CRM,216.58999633789062,217.72000122070312,212.82000732421875,215.05999755859375,3816100.0,0.0,-3.031090679299041,241.74912956760303,205.25787116481885,45.70844531289658,-91.294451857989,16.79725465168603,225.0623331705729,220.28233286539714,19.719999313354492,14.602609725642669 115223,2021-05-17,CSCO,52.7599983215332,53.150001525878906,52.68000030517578,49.12559509277344,15731000.0,0.0,0.4682178896864855,49.68276581584409,46.67726340473696,59.10591196218497,124.82318461825544,11.604982248009712,48.19486223856608,46.452992312113444,19.719999313354492,14.602609725642669 115224,2021-05-17,CVX,109.08999633789062,110.87999725341797,108.97000122070312,100.20999908447266,12692900.0,0.0,1.379551041330501,101.60188034080437,89.77561065651008,59.442102721558406,142.39376841235955,25.755183299878283,94.89096527099609,95.09986991882325,19.719999313354492,14.602609725642669 115225,2021-05-17,DIS,172.6999969482422,172.99000549316406,168.57000732421875,170.0800018310547,17771600.0,0.0,-3.0003413764370634,190.13380796582464,173.78319032519096,38.91815964492858,-294.52958627377444,37.82399939704753,183.72433268229167,187.73116607666014,19.719999313354492,14.602609725642669 115226,2021-05-17,GS,367.7799987792969,370.70001220703125,364.5,346.8619079589844,1826100.0,0.0,7.747506055924418,354.7133829219748,307.66744593544706,63.16438229352929,125.44625145669539,26.92836767563068,325.2006866455078,318.78331604003904,19.719999313354492,14.602609725642669 115227,2021-05-17,HD,321.0,322.8299865722656,315.30999755859375,301.3648986816406,4388000.0,0.0,3.6817903524137137,320.738405911728,294.6219578578032,55.304211964854005,-63.58983018310482,15.9628599306896,305.5339670817057,283.5754102071126,19.719999313354492,14.602609725642669 115228,2021-05-17,HON,227.86000061035156,227.86000061035156,224.74000549316406,216.5612335205078,2058100.0,0.0,1.363669523823006,221.14942866668653,209.11843327179005,56.23956250102729,17.973791203115486,4.312955761550002,215.29603322347006,208.15264536539715,19.719999313354492,14.602609725642669 115229,2021-05-17,IBM,138.08795166015625,139.3881378173828,137.9827880859375,124.2403335571289,4471755.0,0.0,2.5287583676620358,126.51459720234932,117.73587505717215,61.576720734466356,73.14534904692829,32.07863669671633,119.17177352905273,113.53675142923991,19.719999313354492,14.602609725642669 115230,2021-05-17,INTC,55.290000915527344,55.88999938964844,54.7599983215332,51.48012924194336,20010200.0,0.0,-1.85651210737538,58.31662867317481,48.608850452801754,43.167074783185285,-81.08931370910464,31.336899143954945,55.8421215057373,56.9498530069987,19.719999313354492,14.602609725642669 115231,2021-05-17,JNJ,170.39999389648438,171.88999938964844,170.30999755859375,159.42359924316406,5722600.0,0.0,1.8187904061823303,160.89923683450385,151.06074393942194,59.810136035657166,142.02786169483022,23.62848289892681,154.4357177734375,152.33770345052082,19.719999313354492,14.602609725642669 115232,2021-05-17,JPM,163.3699951171875,164.85000610351562,163.02999877929688,153.19961547851562,9886800.0,0.0,2.6816599237637035,154.67438028485904,135.2289278206097,63.003357550516306,176.55995530798864,26.24298822748785,144.33746948242188,142.76810760498046,19.719999313354492,14.602609725642669 115233,2021-05-17,KO,54.84000015258789,55.02000045776367,54.5,50.690006256103516,12119800.0,0.0,0.40172149034020066,51.05753291453567,49.652677504165496,58.39155067503402,101.14391373289519,19.634613468505027,50.0616402943929,48.686891873677574,19.719999313354492,14.602609725642669 115234,2021-05-17,MCD,230.80999755859375,232.3000030517578,230.25,219.26710510253906,1630900.0,0.0,0.8343557609470622,225.16726480996664,216.81573079550213,54.87266205300982,-56.02740790380945,9.476785917177388,220.3602325439453,212.73422622680664,19.719999313354492,14.602609725642669 115235,2021-05-17,MMM,204.60000610351562,205.35000610351562,203.69000244140625,184.17640686035156,1532700.0,0.0,2.2965792119574644,186.11537287619552,174.51607243630446,60.759147596694724,133.4673924552657,11.408684682483642,179.15154520670572,172.84830729166666,19.719999313354492,14.602609725642669 115236,2021-05-17,MRK,75.0667953491211,76.49809265136719,74.9904556274414,70.42668151855469,12532508.0,0.0,0.5059128477377328,70.97031366120453,65.71582983244781,57.25168209718246,148.90271844213666,16.240849817200314,68.03386764526367,67.13394476572672,19.719999313354492,14.602609725642669 115237,2021-05-17,MSFT,246.5500030517578,246.58999633789062,243.52000427246094,239.8032989501953,24970200.0,0.0,-1.240439537927017,259.3439221517283,233.31112392981473,50.19930466061829,-105.87249940636809,22.429799948893876,247.54440155029297,238.36341985066733,19.719999313354492,14.602609725642669 115238,2021-05-17,NKE,136.3300018310547,137.07000732421875,135.5,132.95834350585938,3934200.0,0.0,0.4722138722927127,134.99816174291158,124.04012179590677,51.64956007402506,93.47740165131655,5.985305112553299,130.07163009643554,131.54189847310383,19.719999313354492,14.602609725642669 115239,2021-05-17,PG,137.97000122070312,139.07000732421875,137.61000061035156,129.4447021484375,7690700.0,0.0,1.069843460871624,130.96633339561487,122.61711539588906,57.126723639600925,119.80428296189646,20.432989115333875,127.03753433227538,123.80483830769857,19.719999313354492,14.602609725642669 115240,2021-05-17,TRV,159.36000061035156,160.69000244140625,158.9600067138672,151.63177490234375,938000.0,0.0,1.4121406703503112,153.5641795767961,144.3295536385359,57.09976185292003,121.59801678745164,2.071041574602837,147.56207885742188,145.54632542928059,19.719999313354492,14.602609725642669 115241,2021-05-17,UNH,409.30999755859375,412.510009765625,408.57000732421875,394.70208740234375,1583900.0,0.0,8.338592996858495,407.1473073308323,375.70797831369896,62.9990555589315,73.98103604704849,35.46775840237314,382.2858957926432,361.48821919759115,19.719999313354492,14.602609725642669 115242,2021-05-17,V,226.17999267578125,227.16000366210938,225.32000732421875,222.74771118164062,5534200.0,0.0,0.886987759281169,232.79851120424516,217.06950942563768,53.74753369711682,-5.4719123231240125,1.586910124588505,222.7777104695638,217.35553919474285,19.719999313354492,14.602609725642669 115243,2021-05-17,VZ,58.88999938964844,59.06999969482422,57.869998931884766,50.011844635009766,22387000.0,0.0,0.3061224681964987,51.641093595135544,48.57594627608027,52.08322322020215,25.810337402568006,6.946029217476093,50.06975797017415,49.209871482849124,19.719999313354492,14.602609725642669 115244,2021-05-17,WBA,54.849998474121094,55.599998474121094,54.7400016784668,49.08141326904297,3507100.0,0.0,0.3532600344036112,49.33702272934969,46.06464848952238,58.21005596466771,105.0036461881841,3.86746743870732,47.919320297241214,46.64909000396729,19.719999313354492,14.602609725642669 115245,2021-05-17,WMT,140.0,140.39999389648438,138.77000427246094,134.15065002441406,6558600.0,0.0,0.3534276374339811,137.2872563156152,131.84113418731448,51.04345078191155,-20.634020409211008,1.6147287310752483,134.55480550130207,130.9685396830241,19.719999313354492,14.602609725642669 115246,2021-05-18,AAPL,126.55999755859375,126.98999786376953,124.77999877929688,123.23748016357422,63342900.0,1.0,-1.064407298048593,135.17051708874357,120.70257403674472,46.913336813217,-112.10451618846638,18.052890699642656,128.8320462544759,124.71673583984375,21.34000015258789,20.478196563512352 115247,2021-05-18,AMGN,252.0800018310547,253.10000610351562,250.32000732421875,233.10855102539062,1729400.0,1.0,1.2272277066064134,243.19673159935945,218.90847622534756,54.43341287045317,19.984622449141217,11.401329885279294,231.49712422688802,225.60988845825196,21.34000015258789,20.478196563512352 115248,2021-05-18,AXP,157.36000061035156,158.3000030517578,154.86000061035156,150.01025390625,2417800.0,1.0,2.4573579026242953,156.1956994327297,140.9366705623875,58.4843690585925,79.78668710076226,9.492038868201886,146.63399403889974,142.19459838867186,21.34000015258789,20.478196563512352 115249,2021-05-18,BA,227.25,232.27000427246094,226.42999267578125,227.5500030517578,10081100.0,1.0,-4.426703287649417,243.7745681260079,221.2014328505546,47.08734676912678,-76.07209925457411,18.56720234922577,238.0789998372396,240.03849970499675,21.34000015258789,20.478196563512352 115250,2021-05-18,CAT,244.7899932861328,245.5399932861328,239.41000366210938,226.8003387451172,2436200.0,1.0,3.5475548858786397,233.40239089786454,211.87088180721358,58.93192936863091,121.40908209658603,6.6282802673116255,221.0349873860677,216.27610727945964,21.34000015258789,20.478196563512352 115251,2021-05-18,CRM,215.44000244140625,217.35000610351562,213.7899932861328,214.3300018310547,3540600.0,1.0,-3.083177175015777,241.38224599968,204.2617542444606,45.334284901032,-87.72730439774284,16.797254651686032,224.83700002034504,219.8386662801107,21.34000015258789,20.478196563512352 115252,2021-05-18,CSCO,52.79999923706055,53.34000015258789,52.7400016784668,49.116310119628906,20177200.0,1.0,0.4772544426273697,49.79108857580578,46.674726396118054,59.06511272189318,121.8626407904229,14.138857461955572,48.222700627644855,46.573987070719404,21.34000015258789,20.478196563512352 115253,2021-05-18,CVX,108.94000244140625,109.05999755859375,105.97000122070312,97.19829559326172,12759900.0,1.0,1.2568750277607421,101.59380182546973,90.3398323603213,54.85752984339421,64.4097067681829,8.372045126872166,95.0085215250651,95.2368734995524,21.34000015258789,20.478196563512352 115254,2021-05-18,DIS,170.25999450683594,171.25999450683594,169.4499969482422,169.67999267578125,10401000.0,1.0,-3.5383418495939623,191.13255910709037,171.47343912289008,38.65304845685467,-253.42000565979654,37.82399939704752,183.05599924723307,187.36316604614257,21.34000015258789,20.478196563512352 115255,2021-05-18,GS,371.3800048828125,373.0799865722656,364.0,342.4562683105469,2018600.0,1.0,7.524688505165898,354.8754876641572,310.5751959295928,60.91130881439487,112.39773525551709,29.59690542832979,326.37489827473956,319.5493672688802,21.34000015258789,20.478196563512352 115256,2021-05-18,HD,320.0,324.55999755859375,314.7799987792969,298.29486083984375,7010300.0,1.0,2.6813367771445087,321.02125089660217,293.66012422546817,53.65184336052913,-75.12914327719936,11.929134285058845,305.6271993001302,284.2443229675293,21.34000015258789,20.478196563512352 115257,2021-05-18,HON,225.3699951171875,225.99000549316406,222.22999572753906,212.59283447265625,2400400.0,1.0,1.0266551240248987,221.02431846352843,208.85634407309269,52.72322329148428,-47.3152553381265,12.257371822462964,215.42533111572266,208.47863286336263,21.34000015258789,20.478196563512352 115258,2021-05-18,IBM,138.41299438476562,138.91014099121094,136.93116760253906,123.21292114257812,4000009.0,1.0,2.3669935898364685,126.11637460489165,118.757109434415,59.958831304244605,57.09613733673403,25.239108331960956,119.49064737955729,113.88472429911296,21.34000015258789,20.478196563512352 115259,2021-05-18,INTC,55.95000076293945,56.13999938964844,54.79999923706055,51.02422332763672,18703400.0,1.0,-1.8154621892483078,57.58779719516131,48.6420829470506,42.43177929326773,-77.95522565177544,28.413728239011387,55.522098032633465,56.864589881896975,21.34000015258789,20.478196563512352 115260,2021-05-18,JNJ,169.97999572753906,171.3699951171875,169.52999877929688,159.4797821044922,5846000.0,1.0,1.846250911126532,161.32543411059422,151.00600052075342,59.88083831940499,120.10117210653452,17.400391914283567,154.6559061686198,152.47150014241535,21.34000015258789,20.478196563512352 115261,2021-05-18,JPM,164.67999267578125,165.5,162.24000549316406,151.04124450683594,11098100.0,1.0,2.6903305457895783,155.20369427928065,135.9165068315592,60.22235062781104,143.18292272931572,21.871936464020873,144.64169311523438,142.98231658935546,21.34000015258789,20.478196563512352 115262,2021-05-18,KO,54.38999938964844,54.560001373291016,54.099998474121094,50.41169357299805,13232500.0,1.0,0.36851812898960645,51.0641784818673,49.66180303973914,56.73703491509771,45.40630264055349,10.049655174992232,50.09720230102539,48.75071722666423,21.34000015258789,20.478196563512352 115263,2021-05-18,MCD,231.88999938964844,233.25,231.64999389648438,219.50369262695312,2913000.0,1.0,0.7245265804943131,225.16488967889967,216.71589035039722,55.098783504452605,-23.15494092049374,4.095256895340939,220.3608622233073,213.06810455322267,21.34000015258789,20.478196563512352 115264,2021-05-18,MMM,204.99000549316406,205.17999267578125,202.80999755859375,182.30870056152344,1771800.0,1.0,2.1755115842564408,186.29110669233515,174.76506396196172,58.4813541175645,100.70958147779454,7.412896718806474,179.3966827392578,173.25103327433268,21.34000015258789,20.478196563512352 115265,2021-05-18,MRK,75.70610809326172,76.14503479003906,75.27671813964844,69.99462890625,7943106.0,1.0,0.5652431968355671,71.0780994749465,65.6794673585496,55.853787428545765,128.8514759336739,16.24084981720031,68.13938598632812,67.20893357594808,21.34000015258789,20.478196563512352 115266,2021-05-18,MSFT,246.27000427246094,246.41000366210938,242.89999389648438,237.74935913085938,20168000.0,1.0,-1.5049995715781392,258.7883570045012,232.38197838368237,48.995470861872434,-113.93347475414225,23.748949092428237,247.38856302897136,238.50312093098958,21.34000015258789,20.478196563512352 115267,2021-05-18,NKE,136.44000244140625,137.47000122070312,135.4499969482422,132.12986755371094,5664700.0,1.0,0.5105529099975854,134.8379103839421,125.02399223446609,50.77731959801113,89.3166770884235,7.809148979932511,130.01964645385743,131.52837155659992,21.34000015258789,20.478196563512352 115268,2021-05-18,PG,136.4600067138672,137.8300018310547,136.14999389648438,128.11952209472656,9239100.0,1.0,1.000529498436805,130.89800308785016,122.63335067191547,54.54224235424514,58.042926995087306,8.459955045230767,127.0590815226237,123.97001088460287,21.34000015258789,20.478196563512352 115269,2021-05-18,TRV,159.60000610351562,159.63999938964844,157.1999969482422,148.83094787597656,1377500.0,1.0,1.2371762235578956,153.5776315158784,144.46371369896536,53.900649506082125,59.96144752536814,6.225542169773498,147.7368143717448,145.70760854085287,21.34000015258789,20.478196563512352 115270,2021-05-18,UNH,409.69000244140625,412.9599914550781,406.2699890136719,396.3924865722656,2694800.0,1.0,7.896717758786679,407.442952146114,376.7501234154094,63.612031643859154,70.2024442099793,28.965730130515055,383.767290242513,362.83888956705727,21.34000015258789,20.478196563512352 115271,2021-05-18,V,228.38999938964844,229.17999267578125,225.42999267578125,221.8919219970703,6900000.0,1.0,0.7184145337931795,232.61872748399995,217.50641747449615,53.04984179357529,-3.6294974703053278,5.868914357170104,223.0150156656901,217.64330546061197,21.34000015258789,20.478196563512352 115272,2021-05-18,VZ,57.5,57.5,56.63999938964844,49.355838775634766,26579000.0,1.0,0.19958245932514984,51.617915634308424,48.494680877532396,48.97696606094375,-91.62943245731562,12.189798757278346,50.0323304494222,49.22901732126872,21.34000015258789,20.478196563512352 115273,2021-05-18,WBA,55.36000061035156,55.959999084472656,55.189998626708984,49.04591751098633,3634100.0,1.0,0.39815879112735075,49.518177623544254,46.05390260716863,58.08113153166596,133.43045463789736,7.936160711263744,47.90630289713542,46.74376188913981,21.34000015258789,20.478196563512352 115274,2021-05-18,WMT,143.50999450683594,144.5800018310547,141.2100067138672,137.0675811767578,19394600.0,1.0,0.5423318937749002,137.56727502811802,131.72248937617886,55.15228594019182,224.6132371384558,25.11308826717848,134.63072458902994,131.05432357788087,21.34000015258789,20.478196563512352 115275,2021-05-19,AAPL,123.16000366210938,124.91999816894531,122.86000061035156,123.07955169677734,92612000.0,2.0,-1.183102240165141,134.84698957407687,120.17882753407741,46.76640810947985,-135.92168268334433,25.28523103194261,128.73356501261392,124.7009989420573,22.18000030517578,11.222472291095391 115276,2021-05-19,AMGN,248.38999938964844,249.08999633789062,246.75,231.03634643554688,2652500.0,2.0,1.0475704340731795,242.25144666928313,219.07848649722078,52.72185552970371,-28.89718354481645,0.367042059358945,231.56658223470052,225.88545455932618,22.18000030517578,11.222472291095391 115277,2021-05-19,AXP,152.07000732421875,154.77999877929688,151.72000122070312,149.7585906982422,3526800.0,2.0,2.2575998503924666,156.0078835746029,141.85522982871743,58.19588836726946,38.27694443397738,2.8385687352409157,146.87918802897136,142.4881909688314,22.18000030517578,11.222472291095391 115278,2021-05-19,BA,223.17999267578125,225.1199951171875,220.27999877929688,224.4199981689453,13162700.0,2.0,-4.513718841729826,243.62703117836801,220.1989697981945,45.79503947649881,-117.56833928942677,28.173378651387743,237.1403330485026,240.24349975585938,22.18000030517578,11.222472291095391 115279,2021-05-19,CAT,236.10000610351562,237.0800018310547,231.94000244140625,224.33792114257812,3143100.0,2.0,3.149929261036135,233.55804882088145,212.23196582755602,56.96734770353759,24.355829912835922,12.063274688999314,221.27166137695312,216.5551971435547,22.18000030517578,11.222472291095391 115280,2021-05-19,CRM,215.85000610351562,221.60000610351562,214.50999450683594,221.33999633789062,8092100.0,2.0,-2.5296479198323993,240.56662246147704,204.15537766059327,49.445251563565726,-50.552431183889404,2.9063543631904563,224.85533345540364,219.6003328959147,22.18000030517578,11.222472291095391 115281,2021-05-19,CSCO,51.880001068115234,52.65999984741211,51.86000061035156,48.6894645690918,29187900.0,2.0,0.4448452086478625,49.82918805914203,46.686736394593325,57.18779462717278,40.55091659420882,0.04683155116678785,48.24435284932454,46.686639340718585,22.18000030517578,11.222472291095391 115282,2021-05-19,CVX,103.81999969482422,104.29000091552734,101.97000122070312,94.47038269042969,14762700.0,2.0,0.9288266940797598,101.53447286384811,90.55590723258744,51.16027702377104,-38.537045531310866,9.46494218818293,95.01675872802734,95.30972226460774,22.18000030517578,11.222472291095391 115283,2021-05-19,DIS,167.7100067138672,169.39999389648438,167.10000610351562,169.27000427246094,9251000.0,2.0,-3.952234835385241,191.76444220601806,169.45755639017332,38.375870367183545,-235.26693125024872,42.69904325102565,182.446332804362,186.89949951171874,22.18000030517578,11.222472291095391 115284,2021-05-19,GS,360.0,360.0,353.92999267578125,336.6509704589844,3696000.0,2.0,6.801264230741367,354.3615787216075,313.25998805085345,58.08694629450367,53.462051839421164,11.225219337470596,327.37156880696614,320.18217213948566,22.18000030517578,11.222472291095391 115285,2021-05-19,HD,312.0,314.75,309.07000732421875,296.12884521484375,5242100.0,2.0,1.694161512735377,321.37165685316353,292.226722663438,52.50684268267375,-153.16202123860415,21.556247766017293,305.68935343424477,285.0114336649577,22.18000030517578,11.222472291095391 115286,2021-05-19,HON,220.6699981689453,221.47000122070312,216.77999877929688,211.63658142089844,3050200.0,2.0,0.6746304348801857,220.40628593213162,208.68970100634496,51.91409961405851,-133.58395481739305,26.433933740597016,215.5446543375651,208.766246287028,22.18000030517578,11.222472291095391 115287,2021-05-19,IBM,136.06118774414062,136.90248107910156,134.72274780273438,122.5964584350586,4498532.0,2.0,2.1641040055859833,126.14527843961797,118.83318835725704,58.99667621190426,28.45370710387643,12.196641906742974,119.76893310546875,114.22453956604004,22.18000030517578,11.222472291095391 115288,2021-05-19,INTC,54.06999969482422,55.43000030517578,53.84000015258789,51.5080451965332,23769700.0,2.0,-1.724016067963305,56.33903552336301,49.151154982618436,43.488546398652566,-81.32420083187483,34.40643706660993,55.19693323771159,56.781071472167966,22.18000030517578,11.222472291095391 115289,2021-05-19,JNJ,169.91000366210938,170.16000366210938,168.0399932861328,159.13356018066406,5533800.0,2.0,1.819106812402822,161.65309575288995,151.0048784902741,59.21673548124939,89.03272542662134,6.4497701404584635,154.8576924641927,152.62182591756184,22.18000030517578,11.222472291095391 115290,2021-05-19,JPM,161.0,161.17999267578125,158.63999938964844,149.88755798339844,13278900.0,2.0,2.574432757236025,155.51437576376273,136.58919479287792,58.78749464564912,81.13445715650519,4.283133332469729,144.83334248860677,143.15880025227864,22.18000030517578,11.222472291095391 115291,2021-05-19,KO,54.119998931884766,54.18000030517578,53.61000061035156,50.25398254394531,15126100.0,2.0,0.32572352585329156,51.03074308921162,49.654418882834285,55.810022771276394,-6.887173873009409,0.39971669531107645,50.12472445170085,48.813294092814125,22.18000030517578,11.222472291095391 115292,2021-05-19,MCD,230.22999572753906,230.6199951171875,228.17999267578125,217.81907653808594,2967000.0,2.0,0.49583603509614704,225.26652800989072,216.4145556693085,53.137521112478055,-122.22406673269657,19.538630608876172,220.28325449625652,213.3855069478353,22.18000030517578,11.222472291095391 115293,2021-05-19,MMM,201.91000366210938,202.6999969482422,199.3300018310547,181.92257690429688,2220200.0,2.0,2.025063987797324,186.40116520010727,174.8094503394435,58.0162040725214,43.124513106983535,6.7284255646120155,179.625656636556,173.6465756734212,22.18000030517578,11.222472291095391 115294,2021-05-19,MRK,75.31488800048828,75.76335906982422,74.37976837158203,69.97699737548828,9132796.0,2.0,0.6038790667877834,71.09754935645736,65.67148216820084,55.79627416159764,95.6262895053453,4.278988172589803,68.23461659749348,67.2893097559611,22.18000030517578,11.222472291095391 115295,2021-05-19,MSFT,239.30999755859375,243.22999572753906,238.60000610351562,238.33753967285156,25739800.0,2.0,-1.6482045738343913,257.5796556912591,231.93787207973693,49.355261089255045,-134.18097784068974,32.286027012655,247.18582153320312,238.67283884684244,22.18000030517578,11.222472291095391 115296,2021-05-19,NKE,133.47999572753906,133.97000122070312,131.9600067138672,129.5956573486328,5582300.0,2.0,0.33261313218184796,134.73741368636252,125.42274561539527,48.20149603075124,-13.40179007721255,8.708776003966765,129.9033327738444,131.4813622792562,22.18000030517578,11.222472291095391 115297,2021-05-19,PG,136.05999755859375,136.8300018310547,135.58999633789062,128.38267517089844,9806800.0,2.0,0.9558139100307699,130.96587412710488,122.62374608163535,54.960825095940635,39.33647322774325,4.2120794315196,127.08192901611328,124.12493909200033,22.18000030517578,11.222472291095391 115298,2021-05-19,TRV,156.77000427246094,157.36000061035156,154.11000061035156,148.55654907226562,1332700.0,2.0,1.0641075789252454,153.56422389240353,144.44116246013553,53.59631631583608,-2.468533487147069,18.637185852414895,147.88537038167317,145.84141896565754,22.18000030517578,11.222472291095391 115299,2021-05-19,UNH,409.489990234375,410.7200012207031,404.25,395.5424499511719,2783100.0,2.0,7.392718935722542,407.6768685941224,377.54877532677597,63.06851239269002,57.04920482660923,23.405058116681676,385.17945861816406,364.14539388020836,22.18000030517578,11.222472291095391 115300,2021-05-19,V,222.75999450683594,224.85000610351562,221.7899932861328,220.92787170410156,9311900.0,2.0,0.5012501367918105,232.68791058870215,217.1883482613955,52.25929991007726,-61.06932215731902,7.244442081566982,223.19988606770832,217.85295791625975,22.18000030517578,11.222472291095391 115301,2021-05-19,VZ,56.52000045776367,56.939998626708984,56.349998474121094,49.13141632080078,20213500.0,2.0,0.09593385245256769,51.61721306656601,48.3900768199086,47.96458938312507,-120.06861028538965,15.978840413508944,49.99055341084798,49.23616771697998,22.18000030517578,11.222472291095391 115302,2021-05-19,WBA,54.77000045776367,55.13999938964844,53.86000061035156,48.646522521972656,4147800.0,2.0,0.39693788868328994,49.59293160868969,46.046602769362075,56.62141887245746,61.44554870423199,7.52128731430197,47.88352241516113,46.838433774312335,22.18000030517578,11.222472291095391 115303,2021-05-19,WMT,140.7100067138672,143.72000122070312,140.5,137.0772705078125,11624900.0,2.0,0.6849263216614645,137.78288365254227,131.62977809062178,55.1652163970825,164.20821368876224,19.410169481076494,134.71658681233723,131.17571818033855,22.18000030517578,11.222472291095391 115304,2021-05-20,AAPL,125.2300033569336,127.72000122070312,125.0999984741211,125.66569519042969,76857100.0,3.0,-1.0563121612452733,134.57485589224004,120.01602316659785,49.44841890933278,-76.85367211667179,10.13277033769904,128.64048436482747,124.73674062093099,20.670000076293945,6.146508295589459 115305,2021-05-20,AMGN,248.00999450683594,254.38999938964844,247.91000366210938,234.10284423828125,2227400.0,3.0,1.1394960944538752,242.09634961434983,219.10914354971266,54.89306865162929,17.425963769610632,13.900944151995006,231.77639668782552,226.25011596679687,20.670000076293945,6.146508295589459 115306,2021-05-20,AXP,155.47000122070312,156.25,153.92999267578125,150.53289794921875,3031100.0,3.0,2.1371347200848447,155.74203253155983,142.93118829363547,58.84205932203676,59.81863206414204,2.6479738799977683,147.1530954996745,142.74724451700845,20.670000076293945,6.146508295589459 115307,2021-05-20,BA,225.1300048828125,228.44000244140625,223.77000427246094,227.64999389648438,9218900.0,3.0,-4.27279155293806,243.3834430615343,219.77455712157115,47.3379458053596,-87.15579763659615,20.004247498922677,236.23033294677734,240.2153330485026,20.670000076293945,6.146508295589459 115308,2021-05-20,CAT,237.47999572753906,237.60000610351562,232.58999633789062,222.557373046875,3339200.0,3.0,2.6604645585987328,233.3647963618793,213.1004959965191,55.581346057258244,18.52744850313002,10.620303014581388,221.44678395589193,216.76862614949545,20.670000076293945,6.146508295589459 115309,2021-05-20,CRM,222.97999572753906,226.8300018310547,222.36000061035156,223.77999877929688,6705500.0,3.0,-1.872499187028609,239.70972134537425,204.25527804427418,50.778107076657115,-4.171878029031378,11.015254334343206,224.83300018310547,219.32216618855793,20.670000076293945,6.146508295589459 115310,2021-05-20,CSCO,50.40999984741211,52.970001220703125,50.099998474121094,49.042083740234375,48830800.0,3.0,0.4425130622462561,49.912905882134176,46.72829208539512,58.31991814112233,-2.7688788655845897,21.030063991982363,48.27342859903971,46.801636695861816,20.670000076293945,6.146508295589459 115311,2021-05-20,CVX,103.06999969482422,104.06999969482422,101.97000122070312,94.79993438720703,9706300.0,3.0,0.6875128734848346,101.27772364301515,91.16333089189695,51.568210853410356,-38.421539998832436,9.464942188182942,95.07125040690104,95.33259735107421,20.670000076293945,6.146508295589459 115312,2021-05-20,DIS,169.2100067138672,171.89999389648438,168.97999572753906,171.36000061035156,7400700.0,3.0,-4.064746898889894,191.87637409624847,168.20562511029448,40.621317889107665,-171.2880887104074,31.016947668289397,181.9143325805664,186.4636662801107,20.670000076293945,6.146508295589459 115313,2021-05-20,GS,358.9800109863281,361.95001220703125,353.3500061035156,337.9660949707031,1919600.0,3.0,6.261881763329484,352.6803776119478,317.65878254430226,58.53749697167977,54.48844487301793,13.756000044618993,328.2683522542318,320.6586456298828,20.670000076293945,6.146508295589459 115314,2021-05-20,HD,314.8900146484375,319.7099914550781,314.8900146484375,297.494384765625,3854700.0,3.0,1.0103588450955385,321.59760747213426,291.4771666977876,53.158793928544306,-102.67530124940691,10.355032709294685,305.7355000813802,285.9146987915039,20.670000076293945,6.146508295589459 115315,2021-05-20,HON,220.49000549316406,222.88999938964844,220.47000122070312,212.41116333007812,2207800.0,3.0,0.45292952947482945,219.90565497528536,208.6011901174881,52.52461862372431,-94.59355355790863,20.989374435522475,215.646630859375,208.97212626139324,20.670000076293945,6.146508295589459 115316,2021-05-20,IBM,136.8260040283203,138.53729248046875,135.90821838378906,123.18721008300781,4301675.0,3.0,2.0276082632821186,126.0744146747844,119.26031585500075,59.638739784228356,45.804978887369366,18.88146019655297,120.0615478515625,114.53892072041829,20.670000076293945,6.146508295589459 115317,2021-05-20,INTC,55.56999969482422,56.2400016784668,55.36000061035156,52.05698776245117,23145200.0,3.0,-1.588933049527597,55.12959649282012,49.780292346901554,44.6804463902241,-61.62502030185087,24.97061038132739,54.865407180786136,56.67479915618897,20.670000076293945,6.146508295589459 115318,2021-05-20,JNJ,169.94000244140625,171.58999633789062,169.69000244140625,160.0598602294922,4853200.0,3.0,1.8510023878118034,162.10814834937125,151.10091842308967,60.431297382288335,108.89866396909733,14.620012829504725,155.11031545003254,152.7540631612142,20.670000076293945,6.146508295589459 115319,2021-05-20,JPM,160.8300018310547,161.86000061035156,159.52000427246094,149.62709045410156,10426000.0,3.0,2.433513344981094,155.26442171744807,138.09139188118476,58.4621717852873,81.98014815136634,6.993453118254081,145.0104181925456,143.29009297688802,20.670000076293945,6.146508295589459 115320,2021-05-20,KO,54.119998931884766,54.79999923706055,54.119998931884766,50.69929122924805,10948400.0,3.0,0.3240062415871279,51.055485478892926,49.64915929649769,57.82290253577989,67.37673339020665,11.026970247593486,50.17203788757324,48.88068599700928,20.670000076293945,6.146508295589459 115321,2021-05-20,MCD,230.72000122070312,234.02000427246094,230.55999755859375,219.7403106689453,1890200.0,3.0,0.46427282010805015,225.2545702463642,216.35268835959283,55.02619062989018,-22.34512458211455,2.286777689574188,220.3441411336263,213.704359181722,20.670000076293945,6.146508295589459 115322,2021-05-20,MMM,201.08999633789062,202.19000244140625,200.5,182.4019775390625,1412500.0,3.0,1.922357072686168,186.55538729626616,174.85581875842135,58.440763663802116,49.338874836008245,6.72842556461201,179.84756368001302,174.02825826009115,20.670000076293945,6.146508295589459 115323,2021-05-20,MRK,75.31488800048828,76.32633972167969,75.28626251220703,70.24152374267578,7345222.0,3.0,0.6483693410070543,71.29423567949128,65.62469818891692,56.49160371853499,126.60597055393539,10.461152465074196,68.35718205769857,67.37365779876708,20.670000076293945,6.146508295589459 115324,2021-05-20,MSFT,243.9600067138672,247.9499969482422,243.86000061035156,241.63145446777344,21800700.0,3.0,-1.4788568332854766,256.743769253318,231.78386746543197,51.34366662344969,-73.41240483282684,16.925340084560048,246.98365885416666,238.876589457194,20.670000076293945,6.146508295589459 115325,2021-05-20,NKE,133.77999877929688,134.2100067138672,132.19000244140625,129.89779663085938,4934800.0,3.0,0.21351344122538762,134.50690742005594,126.05190224180929,48.52356038204884,-2.464002733947516,7.498007948868358,129.89001083374023,131.44717038472493,20.670000076293945,6.146508295589459 115326,2021-05-20,PG,136.7899932861328,138.7100067138672,136.72000122070312,129.69847106933594,8768200.0,3.0,1.0148516385335284,131.31809655739647,122.58825186179297,57.00849205123385,99.93021603336138,16.01621894784285,127.13244984944662,124.29961827596028,20.670000076293945,6.146508295589459 115327,2021-05-20,TRV,157.2100067138672,159.63999938964844,156.50999450683594,150.2692108154297,1067100.0,3.0,1.053008494078881,153.67834493989653,144.6052320254355,55.22850207704652,62.37580780047923,7.422658392204422,148.15188802083333,145.97820816040038,20.670000076293945,6.146508295589459 115328,2021-05-20,UNH,409.5299987792969,413.8299865722656,408.32000732421875,394.7117919921875,2105800.0,3.0,6.8473372407449915,407.5867456394782,378.8076574366937,62.528428740782026,65.63429024334049,28.480244669386217,386.5880869547526,365.39474232991535,20.670000076293945,6.146508295589459 115329,2021-05-20,V,225.44000244140625,227.60000610351562,225.24000549316406,222.74771118164062,7478600.0,3.0,0.4705672184115599,232.68646552547645,217.11110527530482,53.60928358961889,-16.336264483292815,2.507920090024192,223.39859670003256,217.97310384114584,20.670000076293945,6.146508295589459 115330,2021-05-20,VZ,56.90999984741211,57.25,56.75,49.01921081542969,20768900.0,3.0,0.0046835491757661885,51.63760180849107,48.327393766460105,47.45722068775203,-92.71401676481223,10.52894250271017,49.9672482808431,49.240166982014976,20.670000076293945,6.146508295589459 115331,2021-05-20,WBA,54.279998779296875,54.7599983215332,53.459999084472656,48.87747573852539,5475300.0,3.0,0.40988145089590944,49.676298903731606,46.18425445625374,57.26391672867939,46.190224180841014,11.591697992494721,47.89181276957194,46.92571252187093,20.670000076293945,6.146508295589459 115332,2021-05-20,WMT,141.5,142.8699951171875,140.6999969482422,137.56019592285156,10180300.0,3.0,0.8273641393345486,138.189706584605,131.5413435252583,55.82195057700546,143.89272454968773,19.410169481076494,134.8214335123698,131.34124997456868,20.670000076293945,6.146508295589459 115333,2021-05-21,AAPL,127.81999969482422,128.0,125.20999908447266,123.80996704101562,79295400.0,4.0,-1.0929727533696223,133.89481580125138,119.84102633131697,47.665767859773894,-80.32832671324432,8.727103383203252,128.39883041381836,124.81316006978354,20.149999618530273,5.8690940051084235 115334,2021-05-21,AMGN,253.7100067138672,254.05999755859375,250.74000549316406,233.2479248046875,2177900.0,4.0,1.1303332115087414,241.55640397602497,219.25645002788127,54.17552072427156,24.042639774685682,13.900944151994999,231.8940444946289,226.63851521809895,20.149999618530273,5.8690940051084235 115335,2021-05-21,AXP,156.6999969482422,158.80999755859375,156.35000610351562,151.82981872558594,3424100.0,4.0,2.121856463741068,154.5486483006538,145.33827796887746,59.91562093113561,90.57339969354267,11.443258773150546,147.44635925292968,143.07310638427734,20.149999618530273,5.8690940051084235 115336,2021-05-21,BA,232.89999389648438,236.3000030517578,231.38999938964844,234.82000732421875,16579000.0,4.0,-3.4633711922370765,242.876419557232,219.92558087001407,50.56897876982424,-14.339267930669864,3.336430424835453,235.64566650390626,240.52149988810223,20.149999618530273,5.8690940051084235 115337,2021-05-21,CAT,236.60000610351562,239.39999389648438,235.00999450683594,224.68832397460938,2479100.0,4.0,2.4166525203419837,233.40488514290942,213.73568492544993,56.88019176434663,47.75099240900521,5.5894528797681655,221.68445281982423,217.0277852376302,20.149999618530273,5.8690940051084235 115338,2021-05-21,CRM,225.2100067138672,225.77999877929688,222.44000244140625,222.5800018310547,4913600.0,4.0,-1.4320262989420485,238.3208046625192,204.55119545955108,50.106022108249284,-9.228155966352997,11.015254334343199,224.54300028483073,219.18049952189128,20.149999618530273,5.8690940051084235 115339,2021-05-21,CSCO,52.77000045776367,52.93000030517578,52.2400016784668,48.652339935302734,24468400.0,4.0,0.40455232421915355,49.94202705058604,46.74742378559559,56.608315302514654,59.90539916970344,21.03006399198237,48.28394521077474,46.913516553243,20.149999618530273,5.8690940051084235 115340,2021-05-21,CVX,104.0999984741211,105.19999694824219,103.68000030517578,95.31256103515625,10352800.0,4.0,0.5315077281430547,101.03914953878974,91.74958031960868,52.21052819037094,-9.960151324955024,3.942367147240454,95.14584426879883,95.37848536173503,20.149999618530273,5.8690940051084235 115341,2021-05-21,DIS,172.22000122070312,173.1199951171875,171.52000427246094,172.39999389648438,8105700.0,4.0,-4.023613046629208,191.72933400453059,167.29066416441475,41.71457014531957,-130.28957708892344,25.65096252118144,181.39799906412762,186.15399958292645,20.149999618530273,5.8690940051084235 115342,2021-05-21,GS,361.489990234375,367.1400146484375,360.510009765625,344.0532531738281,2657500.0,4.0,6.253513455910365,352.55582085588924,320.31118659039987,60.56715747634652,85.93599689815831,20.226219469393158,329.3783762613932,321.28148549397787,20.149999618530273,5.8690940051084235 115343,2021-05-21,HD,317.0,319.2799987792969,314.45001220703125,297.3719787597656,3920600.0,4.0,0.45333737174684074,321.7561474194218,290.5539386401485,53.09121233617692,-105.97538956939752,11.131589312697566,305.62688700358075,286.8895454406738,20.149999618530273,5.8690940051084235 115344,2021-05-21,HON,223.0,225.6300048828125,222.66000366210938,213.434326171875,2274600.0,4.0,0.3556904766712421,219.896899532563,208.5763670689995,53.33423721894682,-44.36416014021251,11.119394001938337,215.55672251383464,209.2793291727702,20.149999618530273,5.8690940051084235 115345,2021-05-21,IBM,137.93499755859375,139.29254150390625,137.93499755859375,123.92353820800781,4219041.0,4.0,1.9562989336904195,126.13855251713908,119.52870135859335,60.43752879882569,65.4463392936855,21.82083990170823,120.3614901224772,114.87601699829102,20.149999618530273,5.8690940051084235 115346,2021-05-21,INTC,56.41999816894531,56.709999084472656,55.97999954223633,52.17794418334961,17723100.0,4.0,-1.4553423314276372,54.76609326057709,49.88352298087799,44.945128366683235,-51.479752204817196,19.755899838376497,54.50061569213867,56.613542302449545,20.149999618530273,5.8690940051084235 115347,2021-05-21,JNJ,171.3300018310547,172.74000549316406,170.8699951171875,159.9569549560547,6501800.0,4.0,1.8466887867575963,162.4935266859218,151.22453209093365,60.2251751012544,115.68616795003925,20.582628124679093,155.41315155029298,152.8819346110026,20.149999618530273,5.8690940051084235 115348,2021-05-21,JPM,161.33999633789062,163.22000122070312,160.94000244140625,151.32962036132812,10249000.0,4.0,2.43118840381959,155.42491742011455,139.0910356438503,59.9604193025011,98.44745033036524,12.302402413334153,145.2082717895508,143.48182423909506,20.149999618530273,5.8690940051084235 115349,2021-05-21,KO,54.79999923706055,55.119998931884766,54.220001220703125,50.671451568603516,16033200.0,4.0,0.3167475844999714,51.072621795308066,49.645938614237835,57.65306156674234,83.63709742990714,16.283751656435854,50.21656773885091,48.95589434305827,20.149999618530273,5.8690940051084235 115350,2021-05-21,MCD,232.4199981689453,233.39999389648438,230.30999755859375,218.85069274902344,2601100.0,4.0,0.3632862754927544,225.14016857273748,216.15098438136408,53.984011545509084,-48.847649609185424,3.382765417874054,220.3365707397461,214.04475580851238,20.149999618530273,5.8690940051084235 115351,2021-05-21,MMM,201.7100067138672,203.75999450683594,201.0800018310547,182.59194946289062,1537200.0,4.0,1.8351359442556259,186.65644008633157,174.8576193619106,58.61233390574522,66.35802469135815,0.054879161126771304,180.00755920410157,174.3961954752604,20.149999618530273,5.8690940051084235 115352,2021-05-21,MRK,76.26908111572266,76.6603012084961,75.45801544189453,69.81826782226562,10863987.0,4.0,0.6420735640121364,71.41527794783231,65.61828604752903,55.0580628714294,120.10937516380446,13.98388520896928,68.44153747558593,67.45022322336833,20.149999618530273,5.8690940051084235 115353,2021-05-21,MSFT,247.57000732421875,248.3300018310547,244.74000549316406,240.34722900390625,21863100.0,4.0,-1.4317692464028084,254.92795919903207,232.09208779803825,50.543304673730326,-68.3399897202632,15.76843537188432,246.65392252604167,239.1495709737142,20.149999618530273,5.8690940051084235 115354,2021-05-21,NKE,133.8300018310547,134.1699981689453,132.41000366210938,129.3032684326172,5329700.0,4.0,0.07034176507519874,134.3495920175941,126.44997081809926,47.91709717034096,-5.573454143504029,7.498007948868351,129.79936599731445,131.40485293070475,20.149999618530273,5.8690940051084235 115355,2021-05-21,PG,138.1999969482422,138.94000244140625,137.77999877929688,129.69847106933594,10161000.0,4.0,1.0495410082888554,131.6433739390533,122.64455254410099,57.00849205123385,110.92361810630437,17.348207077944704,127.21067454020182,124.49110666910808,20.149999618530273,5.8690940051084235 115356,2021-05-21,TRV,159.08999633789062,160.9499969482422,158.3300018310547,150.5247039794922,907000.0,4.0,1.0526937541491748,153.77858042597404,144.622330523733,55.47021433575312,94.85129792765734,1.528168056406355,148.38623555501303,146.1656812032064,20.149999618530273,5.8690940051084235 115357,2021-05-21,UNH,410.760009765625,418.6300048828125,409.4599914550781,397.5998229980469,4295400.0,4.0,6.572395796534977,407.9178260221009,379.56999136071164,63.648069753209484,79.62030306245396,35.52829975481772,387.7256134033203,366.7458033243815,20.149999618530273,5.8690940051084235 115358,2021-05-21,V,226.8800048828125,229.30999755859375,226.5500030517578,223.0723419189453,5603900.0,4.0,0.4670617745834136,232.56943161254677,216.94322250122278,53.85010233539113,1.3393849609015709,8.064930109889728,223.5485366821289,218.19164810180663,20.149999618530273,5.8690940051084235 115359,2021-05-21,VZ,57.060001373291016,57.29999923706055,56.7400016784668,49.12278366088867,15474400.0,4.0,-0.058600006166038554,51.64976092397157,48.281571473489365,47.982640252366714,-84.10522311839061,9.640672996866408,49.95056037902832,49.25471706390381,20.149999618530273,5.8690940051084235 115360,2021-05-21,WBA,54.650001525878906,55.529998779296875,54.56999969482422,49.128135681152344,4873700.0,4.0,0.4353470696948847,49.80729220981211,46.26029392605215,57.96297359446243,110.60228727550516,2.32409547649044,47.92650515238444,47.03048229217529,20.149999618530273,5.8690940051084235 115361,2021-05-21,WMT,142.52000427246094,143.0800018310547,141.60000610351562,136.9130401611328,7642500.0,4.0,0.8779071079232494,138.42531074883948,131.53728385565273,54.71098377093551,138.73598829805857,20.632906427330308,134.9024642944336,131.5161159515381,20.149999618530273,5.8690940051084235 115420,2021-05-24,AAPL,126.01000213623047,127.94000244140625,125.94000244140625,125.45841217041016,63092900.0,0.0,-0.9777400131920331,132.97922557715322,120.02700611229992,49.34391092723264,-60.5652777275962,8.72710338320324,128.26993560791016,124.9126190185547,18.399999618530273,8.39157379131667 115421,2021-05-24,AMGN,250.55999755859375,253.47999572753906,247.57000732421875,230.21859741210938,2552000.0,0.0,0.8686172780382435,240.987523884842,219.2690938519744,51.69835855746495,-12.419853961501945,4.224819762849105,231.91102244059246,227.01641133626302,18.399999618530273,8.39157379131667 115422,2021-05-24,AXP,157.6999969482422,158.91000366210938,156.9499969482422,153.54298400878906,1956900.0,0.0,2.2223683770749574,154.71747554980016,145.97278629102016,61.29520196606638,99.09400373606624,11.776103593213916,147.80350392659506,143.45679244995117,18.399999618530273,8.39157379131667 115423,2021-05-24,BA,235.13999938964844,238.5,232.60000610351562,237.44000244140625,10106000.0,0.0,-2.5807388639095166,242.0627429782965,220.33925744894958,51.68942134346543,10.746406677619115,0.7865917554643788,235.2429997762044,240.9453333536784,18.399999618530273,8.39157379131667 115424,2021-05-24,CAT,237.69000244140625,239.7100067138672,236.22000122070312,226.40255737304688,2372700.0,0.0,2.3348394563940644,233.56483555896767,214.37981470958704,57.90453900037753,60.02984829252979,4.712695036079478,221.97360585530598,217.40885492960612,18.399999618530273,8.39157379131667 115425,2021-05-24,CRM,225.0,227.60000610351562,224.2100067138672,226.99000549316406,5288300.0,0.0,-0.7188119058974962,236.80587731456754,205.21912268543244,52.49634602721016,15.834457067335016,15.557866115063307,224.48400065104167,219.35533294677734,18.399999618530273,8.39157379131667 115426,2021-05-24,CSCO,52.959999084472656,53.77000045776367,52.790000915527344,49.54317092895508,21128900.0,0.0,0.44126416344403907,50.09561463138776,46.75622748592181,59.42406461814785,131.47295116957739,8.596767606068564,48.340240732828775,47.05022487640381,18.399999618530273,8.39157379131667 115427,2021-05-24,CVX,104.94999694824219,105.83999633789062,104.0,96.6673583984375,6785600.0,0.0,0.5112994098818149,100.74997911826195,92.52462033852517,53.882694530725296,8.771685737891781,0.8616039893260815,95.29996287027994,95.4823735555013,18.399999618530273,8.39157379131667 115428,2021-05-24,DIS,172.4499969482422,175.11000061035156,171.75,174.30999755859375,7346700.0,0.0,-3.7931675648706005,191.2263558985311,166.7976415990275,43.684473403621894,-99.57785170931862,17.275892593237486,180.99199879964192,185.90849965413412,18.399999618530273,8.39157379131667 115429,2021-05-24,GS,367.32000732421875,369.7200012207031,365.510009765625,345.9600524902344,1834300.0,0.0,6.327801326267888,352.8803226282479,322.313494510424,61.18290764682942,98.82429804639828,23.284564320306295,330.51970723470055,322.0652313232422,18.399999618530273,8.39157379131667 115430,2021-05-24,HD,316.8399963378906,318.739990234375,314.5899963378906,296.4961242675781,2930600.0,0.0,-0.05811043577205055,321.9724081835864,289.85268031739014,52.596263073172665,-108.12275458873196,11.13158931269756,305.4401072184245,287.80159759521484,18.399999618530273,8.39157379131667 115431,2021-05-24,HON,224.5,225.52000427246094,223.1699981689453,215.1555633544922,1813500.0,0.0,0.41275925070431185,219.90033684854106,208.99523352499412,54.67925573233559,-25.62095498410366,11.119394001938339,215.47277069091797,209.6539426167806,18.399999618530273,8.39157379131667 115432,2021-05-24,IBM,138.68069458007812,138.9961700439453,137.83938598632812,123.90640258789062,3449290.0,0.0,1.876768851822149,126.05940724614359,120.01147822138572,60.40874693685572,61.18378648977407,21.22638800691793,120.69303716023764,115.26278406778971,18.399999618530273,8.39157379131667 115433,2021-05-24,INTC,56.650001525878906,57.38999938964844,56.400001525878906,52.9967155456543,19164400.0,0.0,-1.26877704667627,54.53459740927867,49.98101118752309,46.72991404741263,-34.73995459864759,12.495904055356027,54.2509656270345,56.560075187683104,18.399999618530273,8.39157379131667 115434,2021-05-24,JNJ,170.89999389648438,171.35000610351562,169.77000427246094,160.5688934326172,5195100.0,0.0,1.8710799033012222,162.85162568153223,151.56760954795996,61.04259725498881,96.13831189396454,12.546200958955502,155.7242228190104,153.08705876668293,18.399999618530273,8.39157379131667 115435,2021-05-24,JPM,163.36000061035156,164.22999572753906,162.1199951171875,152.1483154296875,9440300.0,0.0,2.466970026267944,155.5642988729751,140.1592378091538,60.66617859300335,104.69818826996044,16.104115339899135,145.4436487833659,143.7490145365397,18.399999618530273,8.39157379131667 115436,2021-05-24,KO,54.630001068115234,54.93000030517578,54.4900016784668,50.838443756103516,10326100.0,0.0,0.32077225747157456,51.10134929814685,49.72296977839124,58.41107300652128,92.8419395119992,16.28375165643585,50.261407216389976,49.0519801457723,18.399999618530273,8.39157379131667 115437,2021-05-24,MCD,231.52000427246094,232.64999389648438,231.02000427246094,219.48480224609375,1823300.0,0.0,0.3306099821787427,225.13826684075076,216.11503058356567,54.61779729208645,-41.821209859318714,3.3827654178740585,220.36654052734374,214.4512446085612,18.399999618530273,8.39157379131667 115438,2021-05-24,MMM,202.8000030517578,203.52000427246094,201.9199981689453,183.2703399658203,1529200.0,0.0,1.8000036935052037,186.91500105265987,175.0005217134534,59.23404077541265,73.27268449359751,0.05487916112676697,180.19525655110678,174.83081283569337,18.399999618530273,8.39157379131667 115439,2021-05-24,MRK,75.88740539550781,76.00190734863281,75.34351348876953,69.68599700927734,8737910.0,0.0,0.619272379700675,71.52667204505103,65.63915589684349,54.610057685117994,93.93684738320425,12.363664072439787,68.52412897745768,67.55372060139975,18.399999618530273,8.39157379131667 115440,2021-05-24,MSFT,247.7899932861328,251.16000366210938,247.50999450683594,245.8468475341797,21411500.0,0.0,-0.9398447956164944,252.94142992291674,233.0818732997395,53.73806232760293,-22.910494666508576,7.3154081875800445,246.50555063883465,239.4589515686035,18.399999618530273,8.39157379131667 115441,2021-05-24,NKE,133.10000610351562,134.35000610351562,132.80999755859375,130.66783142089844,4313200.0,0.0,0.06622263593069988,134.34076091129387,126.69857700984872,49.41813294948081,22.39304901879243,6.481598325225506,129.7155418395996,131.39315706888834,18.399999618530273,8.39157379131667 115442,2021-05-24,PG,138.0,138.8000030517578,137.72999572753906,129.660888671875,6981300.0,0.0,1.0617606821368923,131.7194213892644,123.19820403798171,56.92937905925634,101.50994127983468,16.91725994238243,127.27052536010743,124.7294408162435,18.399999618530273,8.39157379131667 115443,2021-05-24,TRV,159.39999389648438,160.1999969482422,158.2899932861328,150.19351196289062,890800.0,0.0,1.0140307770491575,153.8551376323162,144.82964172559394,55.07151281677433,76.06654048524656,1.7042565760337198,148.60355021158855,146.38684514363607,18.399999618530273,8.39157379131667 115444,2021-05-24,UNH,412.3699951171875,413.8999938964844,409.9200134277344,396.94305419921875,1883600.0,0.0,6.229694922714259,407.64730936734526,381.2980824783579,63.20379262973972,64.31529385248682,35.52829975481772,388.8418914794922,368.0321792602539,18.399999618530273,8.39157379131667 115445,2021-05-24,V,227.9499969482422,230.11000061035156,227.6300048828125,225.5807647705078,4040100.0,0.0,0.6590948107449321,232.51423941079602,216.93094491537587,55.688786849346386,26.699052774486532,10.612978718306348,223.81646982828775,218.4742645263672,18.399999618530273,8.39157379131667 115446,2021-05-24,VZ,57.09000015258789,57.29999923706055,56.779998779296875,49.18320846557617,12970700.0,0.0,-0.10269312059077862,51.648028070580246,48.28675739084553,48.29468793849112,-76.79816463339404,9.640672996866403,49.934447860717775,49.28735376993815,18.399999618530273,8.39157379131667 115447,2021-05-24,WBA,54.970001220703125,55.31999969482422,54.7599983215332,49.083370208740234,3806300.0,0.0,0.44676651033135073,49.88059774377259,46.415283527589715,57.7883353063739,104.73536509965712,2.3240954764904327,47.94432131449381,47.13953533172607,18.399999618530273,8.39157379131667 115448,2021-05-24,WMT,141.75999450683594,142.4199981689453,141.36000061035156,136.9226837158203,6315300.0,0.0,0.9082709468447661,138.56277311115713,131.82378694743664,54.72487393341278,109.77491106346885,18.437605258041305,134.9831736246745,131.72355829874675,18.399999618530273,8.39157379131667 115449,2021-05-25,AAPL,127.81999969482422,128.32000732421875,126.31999969482422,125.260986328125,72009500.0,1.0,-0.8920646855065115,132.0039100906909,120.28549115442625,49.14865352286791,-53.054100484296306,6.616766404704222,128.02967732747396,124.90154215494792,18.84000015258789,10.737868992468725 115450,2021-05-25,AMGN,246.66000366210938,247.75,241.77999877929688,224.87550354003906,3210600.0,1.0,0.22744069902259412,240.4021012673245,218.79995714332006,47.71731277987146,-95.38707034718198,10.603107018909778,231.71883036295574,227.27265218098958,18.84000015258789,10.737868992468725 115451,2021-05-25,AXP,159.07000732421875,160.0800018310547,157.74000549316406,152.93319702148438,2484200.0,1.0,2.2271469155763555,154.5969996726745,146.83368117449348,60.52813811904119,103.23680361956298,15.736877881313493,148.19129587809246,143.77482935587565,18.84000015258789,10.737868992468725 115452,2021-05-25,BA,240.0,243.77999877929688,239.22999572753906,240.74000549316406,12908000.0,1.0,-1.596559572755865,241.6200930152855,220.6089078392067,53.07531064464989,72.6936900945983,9.999227352640846,234.82533315022786,241.21783345540365,18.84000015258789,10.737868992468725 115453,2021-05-25,CAT,239.50999450683594,241.88999938964844,236.74000549316406,224.62203979492188,2265700.0,1.0,2.1020974546881916,233.49011769182465,215.1013968955777,56.463299351120774,60.46282950299602,1.4391133862903391,222.25306345621746,217.69928029378255,18.84000015258789,10.737868992468725 115454,2021-05-25,CRM,228.0,229.72000122070312,226.27999877929688,227.7100067138672,6256300.0,1.0,-0.09439811703560963,235.57915118250122,205.79584881749878,52.87763412919679,32.35911325886435,20.60460454949851,224.34100087483725,219.52483317057292,18.84000015258789,10.737868992468725 115455,2021-05-25,CSCO,53.369998931884766,53.58000183105469,53.13999938964844,49.468936920166016,20657200.0,1.0,0.4590765477374106,50.20770147923528,46.82416268702448,59.093498733345385,121.83573627593461,8.596767606068575,48.3912779490153,47.169572575887045,18.84000015258789,10.737868992468725 115456,2021-05-25,CVX,105.43000030517578,105.62000274658203,103.61000061035156,95.08370971679688,7884000.0,1.0,0.36330895903479643,100.54140232464636,92.95399028399623,51.69540175254913,-14.923663807745411,2.7394097765472103,95.3874267578125,95.5289690653483,18.84000015258789,10.737868992468725 115457,2021-05-25,DIS,175.60000610351562,177.4499969482422,175.39999389648438,176.1699981689453,8089700.0,1.0,-3.421016012639967,190.56628956403068,166.6107078114576,45.538750522639596,-58.674192958495745,8.209922028334685,180.68133188883465,185.59499969482422,18.84000015258789,10.737868992468725 115458,2021-05-25,GS,369.9100036621094,373.7699890136719,364.0899963378906,342.4092712402344,2631000.0,1.0,6.030639172544966,352.76345788880315,324.10995519713435,59.396224728702876,91.06743466372451,27.92150915495532,331.6729370117188,322.60677642822264,18.84000015258789,10.737868992468725 115459,2021-05-25,HD,315.5299987792969,317.1000061035156,314.25,298.29486083984375,3523300.0,1.0,-0.3146662229548838,322.06046077147823,289.40300358399054,53.51690746798724,-105.7583125225383,11.806166991775415,305.3255299886068,288.6924672444662,18.84000015258789,10.737868992468725 115460,2021-05-25,HON,225.0,225.7100067138672,223.38999938964844,214.23756408691406,1804600.0,1.0,0.3795367332230626,219.90364121393725,209.1881709198518,53.82335086244472,-26.997760171515466,10.405726697192796,215.34552205403645,209.95183868408202,18.84000015258789,10.737868992468725 115461,2021-05-25,IBM,138.54684448242188,138.62332153320312,136.90248107910156,123.11014556884766,4118311.0,1.0,1.7295522009552968,125.90222588040193,120.45540809176605,59.05680256419272,43.610036784989,15.331290052666882,121.09428532918294,115.61073773701986,18.84000015258789,10.737868992468725 115462,2021-05-25,INTC,57.560001373291016,57.560001373291016,56.41999816894531,52.912967681884766,22309900.0,1.0,-1.11482940762275,54.43363184504439,50.01264615483355,46.57016713762355,-30.759952572915644,10.702389024830085,54.00438067118327,56.472846857706706,18.84000015258789,10.737868992468725 115463,2021-05-25,JNJ,170.6699981689453,171.02999877929688,169.74000549316406,160.12637329101562,7444700.0,1.0,1.8335661525076432,162.94072486710186,152.22338035750752,60.11833836965321,85.8657004306307,12.327955944196729,156.08790893554686,153.2713966369629,18.84000015258789,10.737868992468725 115464,2021-05-25,JPM,163.85000610351562,165.6999969482422,161.55999755859375,150.5760498046875,12609100.0,1.0,2.341467543556348,155.36210540150773,141.34759461069928,58.61363339806116,93.69313971037782,21.405006475798114,145.68429819742838,143.93866882324218,18.84000015258789,10.737868992468725 115465,2021-05-25,KO,54.81999969482422,54.81999969482422,54.349998474121094,50.82916259765625,11916500.0,1.0,0.31952958966753187,51.095610118608526,49.840961384077026,58.35102045175344,75.00984118945316,12.947536096609142,50.31397717793782,49.13395729064941,18.84000015258789,10.737868992468725 115466,2021-05-25,MCD,232.1699981689453,232.77000427246094,230.7100067138672,219.70248413085938,2681900.0,1.0,0.3186061992254281,224.94238567450356,216.04213123223474,54.83869007724996,-43.70077332477518,4.894253652060387,220.3924102783203,214.8280787150065,18.84000015258789,10.737868992468725 115467,2021-05-25,MMM,202.85000610351562,203.0,201.3699951171875,182.45628356933594,1519400.0,1.0,1.6870265914198797,186.52862897930322,176.17208360614597,58.149713702998845,52.58308443641043,2.4275868109923553,180.39652608235676,175.2316586812337,18.84000015258789,10.737868992468725 115468,2021-05-25,MRK,75.38167572021484,75.62023162841797,73.91221618652344,68.33688354492188,14331714.0,1.0,0.48672938196162363,71.53009844508023,65.64807233128695,50.29218045433384,22.27462366877924,5.571820272475583,68.55557810465494,67.63822892506917,18.84000015258789,10.737868992468725 115469,2021-05-25,MSFT,251.77000427246094,252.75,250.82000732421875,246.76840209960938,17704300.0,1.0,-0.4702090948166813,250.53090404607204,234.54672962092016,54.250348182034465,2.566760511625175,2.8070530880754516,246.3037836710612,239.70935821533203,18.84000015258789,10.737868992468725 115470,2021-05-25,NKE,134.94000244140625,135.1699981689453,133.85000610351562,130.92124938964844,4885800.0,1.0,0.08245640250203223,134.36090621830965,126.89384002802824,49.69665513961039,49.6946317626495,1.7948064321175694,129.74088516235352,131.33906186421711,18.84000015258789,10.737868992468725 115471,2021-05-25,PG,138.0500030517578,138.47999572753906,136.75,130.10260009765625,8142400.0,1.0,1.0944709029389799,131.73327857384822,123.86573570837835,57.64404023892374,83.95888775916197,8.564558151136655,127.40144373575846,124.96330782572429,18.84000015258789,10.737868992468725 115472,2021-05-25,TRV,158.83999633789062,159.5,156.0800018310547,148.1307830810547,1238600.0,1.0,0.8076351915730697,153.8054087746624,145.00711258764227,52.634037220465544,8.60816019105923,11.09200367562702,148.74043680826824,146.4969342549642,18.84000015258789,10.737868992468725 115473,2021-05-25,UNH,411.8500061035156,413.8599853515625,408.8900146484375,398.971435546875,2285600.0,1.0,6.05201161144015,407.05372201569065,383.6834422909499,64.00649257878368,63.015211873222256,32.33069291639747,390.0830932617188,369.3133804321289,18.84000015258789,10.737868992468725 115474,2021-05-25,V,229.89999389648438,230.19000244140625,228.4199981689453,225.28564453125,4689100.0,1.0,0.7784946369620513,232.4742752121686,216.9161621047259,55.420051434426504,26.236147641218263,10.87702990808402,224.08929951985678,218.68254877726238,18.84000015258789,10.737868992468725 115475,2021-05-25,VZ,57.0,57.029998779296875,56.290000915527344,48.751617431640625,15935100.0,1.0,-0.1704976303760688,51.63249761887521,48.31609742812186,46.244863895923594,-107.46195125138154,17.10128946475889,49.90164744059245,49.311943181355794,18.84000015258789,10.737868992468725 115476,2021-05-25,WBA,55.15999984741211,55.310001373291016,54.060001373291016,48.51044845581055,4998700.0,1.0,0.40491884950990453,49.82132529183553,46.665085230625415,55.571583961161906,62.86000559814298,10.081511221494761,47.94599863688151,47.24022312164307,18.84000015258789,10.737868992468725 115477,2021-05-25,WMT,141.8000030517578,142.63999938964844,141.07000732421875,137.48292541503906,7168400.0,1.0,0.966401258793951,138.7820868343908,132.03924342683965,55.54428824780584,110.06351910311596,15.717670682963908,135.09634806315105,131.91718406677245,18.84000015258789,10.737868992468725 115478,2021-05-26,AAPL,126.95999908447266,127.38999938964844,126.41999816894531,125.21163177490234,56575900.0,2.0,-0.8187112770583411,131.0908767482492,120.55657732279572,49.09840910185145,-55.087991940869856,6.616766404704223,127.86660690307617,124.93349342346191,17.360000610351562,10.431092595993576 115479,2021-05-26,AMGN,241.83999633789062,242.47999572753906,238.3300018310547,221.6696319580078,3812100.0,2.0,-0.5332365839468309,239.9366028799924,219.59001302576934,45.540625770151216,-138.60875438004527,18.030944817606855,231.42992757161457,227.4962237040202,17.360000610351562,10.431092595993576 115480,2021-05-26,AXP,158.16000366210938,159.3800048828125,157.3699951171875,153.48489379882812,3731600.0,2.0,2.249520192474364,154.7931258642411,147.22214818361047,60.98510115446951,96.66398137042191,14.00659837439716,148.5513432820638,144.09337666829427,17.360000610351562,10.431092595993576 115481,2021-05-26,BA,241.6999969482422,242.49000549316406,239.8699951171875,241.3699951171875,7240200.0,2.0,-0.7570289379098938,242.73106412251542,220.0889355723088,53.33965894566007,83.3319609389483,9.999227352640853,234.4566665649414,241.52166671752929,17.360000610351562,10.431092595993576 115482,2021-05-26,CAT,237.41000366210938,239.5,236.6199951171875,225.13345336914062,2070000.0,2.0,1.9365907304439531,233.52636479197804,215.57752619923292,56.78291519772111,46.97219169284154,1.0896211828290834,222.44805704752605,218.06014099121094,17.360000610351562,10.431092595993576 115483,2021-05-26,CRM,228.47999572753906,230.24000549316406,228.2899932861328,229.67999267578125,5807100.0,2.0,0.5530406047271867,233.85674068261804,206.79825809667884,53.92440197304202,46.41811796180207,21.829586676828903,224.39633382161458,219.7949996948242,17.360000610351562,10.431092595993576 115484,2021-05-26,CSCO,53.349998474121094,53.61000061035156,52.81999969482422,49.09775924682617,18671200.0,2.0,0.43819086294030285,50.22872751351041,46.970167750161465,57.44070881378529,92.09518154269567,12.50925308615238,48.43891270955404,47.288876088460285,17.360000610351562,10.431092595993576 115485,2021-05-26,CVX,104.5199966430664,104.91000366210938,103.66000366210938,95.31256103515625,9232400.0,2.0,0.2614776971971793,100.5359750271349,92.97520050997448,51.986766096918664,-19.807434543515935,2.739409776547209,95.4213254292806,95.57350056966146,17.360000610351562,10.431092595993576 115486,2021-05-26,DIS,176.6199951171875,177.89999389648438,176.1999969482422,176.47000122070312,8086200.0,2.0,-3.0665264788416664,190.03464430619476,166.450353252399,45.836321440503774,-46.968504694615596,6.517208670656125,180.31499837239582,185.3038330078125,17.360000610351562,10.431092595993576 115487,2021-05-26,GS,365.0,368.7900085449219,361.9100036621094,345.12408447265625,2121200.0,2.0,5.945660886344967,352.89615834874803,325.78930002527545,60.31288043975696,76.88795847045635,23.622085367611152,332.67649536132814,323.17759958902997,17.360000610351562,10.431092595993576 115488,2021-05-26,HD,317.80999755859375,321.3800048828125,316.67999267578125,298.8410339355469,2881600.0,2.0,-0.46851616570069154,322.1126879088708,289.1266431458167,53.79875807792791,-72.744025973137,1.4441421478586962,305.2410868326823,289.61318486531576,17.360000610351562,10.431092595993576 115489,2021-05-26,HON,224.9600067138672,224.99000549316406,223.30999755859375,214.45750427246094,1747800.0,2.0,0.36672757639991005,219.9031947633959,209.41256603982674,54.00180605618792,-28.754462498447655,10.663974719459281,215.21354268391926,210.24768702189127,17.360000610351562,10.431092595993576 115490,2021-05-26,IBM,137.18930053710938,137.65774536132812,136.74952697753906,122.75911712646484,3225655.0,2.0,1.5664992545765983,125.81181194889243,120.71364123714272,58.460136809211626,26.76979603271915,14.360779466670662,121.44290771484376,115.95862655639648,17.360000610351562,10.431092595993576 115491,2021-05-26,INTC,57.04999923706055,57.22999954223633,56.59000015258789,52.95948791503906,15173600.0,2.0,-0.9777995361169758,54.38941650013703,50.02454910655243,46.6749186764489,-28.461407617723214,10.70238902483008,53.79109497070313,56.41166973114014,17.360000610351562,10.431092595993576 115492,2021-05-26,JNJ,170.0,170.0800018310547,168.27999877929688,159.17547607421875,5726400.0,2.0,1.7074246478108535,162.5446605488337,153.3815036967718,58.160780337316936,57.03990092196513,2.0341923619672237,156.4061762491862,153.44456481933594,17.360000610351562,10.431092595993576 115493,2021-05-26,JPM,163.57000732421875,163.74000549316406,161.30999755859375,150.55743408203125,13058300.0,2.0,2.214970981863189,155.10630083879755,142.49652966657357,58.589353769712154,77.53423000489109,20.026303642152037,146.01363932291667,144.13556569417318,17.360000610351562,10.431092595993576 115494,2021-05-26,KO,54.97999954223633,55.04999923706055,54.59000015258789,51.05180740356445,16064300.0,2.0,0.332675465908693,51.10714985902246,49.96301081602636,59.38719501611801,114.43606494994833,17.123156054141216,50.37427800496419,49.21657835642497,17.360000610351562,10.431092595993576 115495,2021-05-26,MCD,233.7899932861328,233.7899932861328,232.16000366210938,219.90121459960938,1564200.0,2.0,0.32142382890043564,224.94105364715693,216.0377839382923,55.045340404759635,-8.92655029674467,0.5764160997002997,220.4567672729492,215.20160039265951,17.360000610351562,10.431092595993576 115496,2021-05-26,MMM,201.1999969482422,201.7899932861328,200.3000030517578,182.3386688232422,1847300.0,2.0,1.569904020679843,186.18842715296907,177.15281887974575,57.99104895566692,26.671551538583515,7.2150109695322815,180.5854939778646,175.6200678507487,17.360000610351562,10.431092595993576 115497,2021-05-26,MRK,73.99809265136719,74.20801544189453,73.44465637207031,68.09880828857422,9686454.0,2.0,0.3583466210390469,71.53136146037933,65.65915215046051,49.576591935323385,-28.41991422951245,10.557258501873447,68.57997283935546,67.71192226409912,17.360000610351562,10.431092595993576 115498,2021-05-26,MSFT,251.42999267578125,252.94000244140625,250.75,246.5429229736328,17771600.0,2.0,-0.11488932680563835,250.06288985509485,234.7712745736161,54.09871855475781,4.124134700811876,2.2582944969656444,246.18904724121094,240.00605112711588,17.360000610351562,10.431092595993576 115499,2021-05-26,NKE,135.1999969482422,137.9199981689453,135.0,133.4261932373047,6781500.0,2.0,0.2940600718224857,134.53648660456415,127.32061788762334,52.378021909403834,120.75403312733008,12.078581619034168,129.89131240844728,131.33695004781086,17.360000610351562,10.431092595993576 115500,2021-05-26,PG,138.7899932861328,138.86000061035156,137.8699951171875,129.8112335205078,8122900.0,2.0,1.0843830480918513,131.58037441714728,124.65021411434688,56.99867117198755,93.21021240881875,11.194328009560293,127.50739669799805,125.198388671875,17.360000610351562,10.431092595993576 115501,2021-05-26,TRV,157.0,157.83999633789062,156.5800018310547,148.68902587890625,1014000.0,2.0,0.6812576176916423,153.58645800738498,145.5430479130252,53.21378015279462,-3.0873730655295253,11.092003675627032,148.79437154134115,146.63624649047853,17.360000610351562,10.431092595993576 115502,2021-05-26,UNH,412.1000061035156,415.29998779296875,411.010009765625,399.1260070800781,1903900.0,2.0,5.856162739313561,405.9369818081195,386.5987176547711,64.06828444247057,69.69478653692515,34.63546233138185,391.2930623372396,370.5973185221354,17.360000610351562,10.431092595993576 115503,2021-05-26,V,228.0500030517578,229.35000610351562,226.3800048828125,223.36746215820312,4295600.0,2.0,0.7101523783197479,231.88333285408666,216.9128188793118,53.67836261455342,-15.050735332826001,2.614467262248207,224.26675771077473,218.87294235229493,17.360000610351562,10.431092595993576 115504,2021-05-26,VZ,56.470001220703125,56.560001373291016,56.27000045776367,48.648040771484375,14045200.0,2.0,-0.22994035446104277,51.63937709834883,48.30317623111894,45.762648452219466,-115.16990624688572,17.398864975024168,49.86309280395508,49.34021479288737,17.360000610351562,10.431092595993576 115505,2021-05-26,WBA,54.349998474121094,54.40999984741211,51.119998931884766,46.55892562866211,12868700.0,2.0,0.2118407261933939,49.812118167022426,46.67943189706448,48.95444159931277,-107.08581958247628,33.71629533048176,47.886471048990884,47.31445045471192,17.360000610351562,10.431092595993576 115506,2021-05-26,WMT,142.38999938964844,142.8800048828125,141.75999450683594,137.31869506835938,6431400.0,2.0,0.9878308344173661,138.8553171493792,132.43150383450754,55.241103423692806,115.88067994169069,17.395960881378457,135.20565134684244,132.12819277445476,17.360000610351562,10.431092595993576 115507,2021-05-27,AAPL,126.44000244140625,127.63999938964844,125.08000183105469,123.66191101074219,94625600.0,3.0,-0.875535063283408,130.03598594237363,120.82439842652286,47.5204130489185,-68.26401062073157,13.390402159343124,127.57074762980143,124.98987197875977,16.739999771118164,36.54274550007374 115508,2021-05-27,AMGN,238.91000366210938,239.4600067138672,234.5800018310547,218.65890502929688,3701100.0,3.0,-1.363303992735183,239.50125236998176,220.23339728822137,43.60805576936474,-161.25836921655326,25.24768221189735,230.87118784586588,227.6965301513672,16.739999771118164,36.54274550007374 115509,2021-05-27,AXP,159.97999572753906,160.2899932861328,158.85000610351562,154.6076202392578,2828400.0,3.0,2.3309757785401075,155.3070286443582,147.20282548161836,61.91334702786215,114.20550455360362,17.258616306454595,148.91300404866536,144.3769193013509,16.739999771118164,36.54274550007374 115510,2021-05-27,BA,248.11000061035156,252.60000610351562,247.19000244140625,250.6999969482422,18404400.0,3.0,0.6536237447220401,246.28627200709374,218.0097271384141,57.04682451344822,194.3430504711125,25.196922867145737,234.44299977620443,241.89066670735676,16.739999771118164,36.54274550007374 115511,2021-05-27,CAT,241.5,243.3699951171875,238.92999267578125,228.5145721435547,3594700.0,3.0,2.0545696865540606,233.24005489299202,217.1717706685314,58.84907462238885,90.17682893592425,11.589649627022315,222.75764007568358,218.49165369669598,16.739999771118164,36.54274550007374 115512,2021-05-27,CRM,229.52000427246094,229.52000427246094,225.38999938964844,225.8300018310547,15344100.0,3.0,0.7468689306916474,232.03334122989435,207.76865767147285,51.606742867685895,25.294999627048522,11.567709310550816,224.15733388264974,220.1254997253418,16.739999771118164,36.54274550007374 115513,2021-05-27,CSCO,52.93000030517578,53.349998474121094,52.58000183105469,49.10703659057617,56216100.0,3.0,0.41757387961845893,50.26041162772301,47.07396451668617,57.47146435975589,70.83645386623576,15.412079334800053,48.478505325317386,47.414322980244954,16.739999771118164,36.54274550007374 115514,2021-05-27,CVX,104.12000274658203,104.91000366210938,102.56999969482422,94.29644012451172,11703400.0,3.0,0.09765748838754007,100.57416425126871,92.6992518864266,50.58528464415997,-41.02644857560727,8.287323469960054,95.44697621663411,95.5837636311849,16.739999771118164,36.54274550007374 115515,2021-05-27,DIS,177.1999969482422,179.58999633789062,176.7899932861328,179.0399932861328,13567800.0,3.0,-2.5488327308589476,189.250401799811,166.6055949042906,48.337845939642285,-22.00766051788604,0.22321738722774262,180.08533172607423,185.0834996541341,16.739999771118164,36.54274550007374 115516,2021-05-27,GS,371.3299865722656,373.54998779296875,367.29998779296875,348.85333251953125,3897000.0,3.0,6.108815510453667,353.8770155083876,326.5368791449327,61.54649733486188,100.80747693435036,29.17791725166115,333.70416361490885,323.7559377034505,16.739999771118164,36.54274550007374 115517,2021-05-27,HD,317.29998779296875,320.4100036621094,317.29998779296875,300.1971130371094,3734800.0,3.0,-0.47553740430055313,321.9741570119896,288.6464484567604,54.50726482537436,-66.02465572196236,1.4441421478586964,305.11646423339846,290.60220591227215,16.739999771118164,36.54274550007374 115518,2021-05-27,HON,226.69000244140625,231.74000549316406,226.58999633789062,221.15126037597656,6646900.0,3.0,0.8864875264468424,220.99486805872982,209.1161411575788,58.991451936632885,110.11960562752697,12.169401681604738,215.29008941650392,210.64827448527018,16.739999771118164,36.54274550007374 115519,2021-05-27,IBM,137.49522399902344,138.4034423828125,137.31358337402344,123.1358642578125,5889294.0,3.0,1.4509532785232864,125.80714610643086,120.81880833082501,58.92093696385667,37.55191380963982,17.958692622804577,121.80550003051758,116.28414726257324,16.739999771118164,36.54274550007374 115520,2021-05-27,INTC,57.11000061035156,57.880001068115234,57.0,53.71314239501953,32387600.0,3.0,-0.7991763502252027,54.352489325465825,50.04349723154101,48.37129229449483,-5.562631417322412,3.4934872130942014,53.57734731038411,56.38370571136475,16.739999771118164,36.54274550007374 115521,2021-05-27,JNJ,169.25999450683594,170.1699981689453,168.3800048828125,158.93072509765625,8114700.0,3.0,1.5696137084187853,162.34424409652985,154.11179380630216,57.66085760123617,52.95903287055303,2.6221959696702513,156.70162658691407,153.6573168436686,16.739999771118164,36.54274550007374 115522,2021-05-27,JPM,163.9499969482422,164.75,162.57000732421875,152.9019012451172,15707500.0,3.0,2.277645176089237,155.42519706740887,143.02982612595048,60.70974384274629,93.5337109030283,23.765090109222545,146.3913589477539,144.32683385213215,16.739999771118164,36.54274550007374 115523,2021-05-27,KO,55.209999084472656,55.56999969482422,54.779998779296875,51.47855758666992,59109600.0,3.0,0.3732265178449907,51.29408669485627,49.890181875090015,61.29644931177202,181.58737640577507,25.73266154520327,50.44107271830241,49.308151944478354,16.739999771118164,36.54274550007374 115524,2021-05-27,MCD,233.00999450683594,235.0800018310547,232.39999389648438,222.27674865722656,5242900.0,3.0,0.5094697162460022,224.89366260168788,216.05205120446448,57.452808428100795,46.661947139218285,7.125014381215973,220.56970774332683,215.6596689860026,16.739999771118164,36.54274550007374 115525,2021-05-27,MMM,203.0,203.97999572753906,202.6199951171875,183.84024047851562,2457600.0,3.0,1.5800341725642397,186.3205195649793,177.5312611357043,59.452240884082286,81.63644863148173,3.178762079067289,180.80266418457032,176.0192860921224,16.739999771118164,36.54274550007374 115526,2021-05-27,MRK,73.95037841796875,74.0457992553711,72.40457916259766,66.94371032714844,17675149.0,3.0,0.16153354793995334,71.22083823230939,66.16719048473162,46.272062886147,-82.42190367376497,20.533723518359988,68.55822245279948,67.75980828603109,16.739999771118164,36.54274550007374 115527,2021-05-27,MSFT,251.1699981689453,251.47999572753906,249.25,244.40576171875,24426200.0,3.0,-0.005681411211497789,249.69500229677902,234.88248183408035,52.65567018490851,-14.174446618265923,6.471365601465637,245.87559712727864,240.3699857076009,16.739999771118164,36.54274550007374 115528,2021-05-27,NKE,137.5500030517578,138.30999755859375,136.4600067138672,133.10455322265625,12882300.0,3.0,0.4308374175936649,134.78764733594602,127.39110632616338,52.00977452980339,125.89349928778368,13.858356191023596,129.98520838419597,131.37431322733562,16.739999771118164,36.54274550007374 115529,2021-05-27,PG,138.1199951171875,138.27999877929688,134.66000366210938,126.86011505126953,33095700.0,3.0,0.8287049585933062,131.3279244083588,125.13480523641657,51.01433315958784,8.51830185474421,11.729919687061674,127.46392771402995,125.3958023071289,16.739999771118164,36.54274550007374 115530,2021-05-27,TRV,158.27999877929688,159.47999572753906,157.72999572753906,150.78018188476562,2438800.0,3.0,0.7412960931216048,153.64957893048032,145.82529747332828,55.332377817067886,61.380772847155136,2.7691915064430193,148.9517593383789,146.7854731241862,16.739999771118164,36.54274550007374 115531,2021-05-27,UNH,414.9200134277344,415.1099853515625,410.3800048828125,398.6333923339844,2041800.0,3.0,5.59668609064488,405.67080889640584,387.9418925196098,63.707705600460855,62.72508756401603,32.52451996896203,392.02361755371095,371.9014399210612,16.739999771118164,36.54274550007374 115532,2021-05-27,V,227.75999450683594,228.4199981689453,226.3699951171875,223.16085815429688,5969600.0,3.0,0.6320337380084027,230.32872126776547,217.51753117364078,53.49105437040293,-25.7145934494418,2.574374043512959,224.29653676350912,219.0749542236328,16.739999771118164,36.54274550007374 115533,2021-05-27,VZ,56.31999969482422,56.54999923706055,56.02000045776367,48.587623596191406,30754300.0,3.0,-0.27871149011268415,51.69481435918132,48.15883287287434,45.476503266113205,-113.75230698775032,21.179397101534065,49.82252426147461,49.361786460876466,16.739999771118164,36.54274550007374 115534,2021-05-27,WBA,52.27000045776367,53.279998779296875,52.119998931884766,47.48097610473633,9045900.0,3.0,0.131708437057398,49.74134576894684,46.81737272165374,51.76189318099698,-77.64094661203333,33.71629533048178,47.87986729939779,47.401234753926595,16.739999771118164,36.54274550007374 115535,2021-05-27,WMT,143.35000610351562,143.67999267578125,141.69000244140625,136.85508728027344,18859000.0,3.0,0.9563800990679852,138.96299900670337,132.57554622034743,54.37437527113862,111.43464263370365,22.868491826939263,135.2725626627604,132.37171478271483,16.739999771118164,36.54274550007374 115536,2021-05-28,AAPL,125.56999969482422,125.80000305175781,124.55000305175781,123.00055694580078,71311100.0,4.0,-0.9628351053834763,129.3980229007454,120.80821184046556,46.85559352068701,-84.08197386861362,15.967524537482058,127.26401112874349,125.06692543029786,16.760000228881836,10.415769587684887 115537,2021-05-28,AMGN,236.2100067138672,240.8699951171875,236.1300048828125,221.10281372070312,3239300.0,4.0,-1.8031497992493541,239.50476629135426,220.22739465835275,45.548421429765334,-123.8511798568076,20.96706793012175,230.3760721842448,227.96878763834636,16.760000228881836,10.415769587684887 115538,2021-05-28,AXP,160.25999450683594,160.63999938964844,158.86000061035156,154.98512268066406,2436400.0,4.0,2.3983445859853987,155.73118726675293,147.4348817640088,62.225951471288404,112.23630913919999,18.525431685593198,149.24014434814453,144.66530634562176,16.760000228881836,10.415769587684887 115539,2021-05-28,BA,247.47999572753906,248.97999572753906,245.3699951171875,247.02000427246094,11197400.0,4.0,1.4578265875226748,248.39662613537325,217.17037368152126,55.2555647200312,159.62442888473225,21.256681469463643,234.40433349609376,242.2625,16.760000228881836,10.415769587684887 115540,2021-05-28,CAT,241.91000366210938,242.25999450683594,238.7899932861328,228.32516479492188,2290700.0,4.0,2.10848002393962,232.6994627996625,218.94074258363827,58.686480037971656,77.39152912067983,11.133431271152862,223.03451029459634,218.95363693237306,16.760000228881836,10.415769587684887 115541,2021-05-28,CRM,239.22000122070312,243.5,237.8300018310547,238.10000610351562,17810800.0,4.0,1.8690211630174929,234.1979059255708,206.38209285372608,57.613015184111674,140.62069950928498,38.33422729332895,224.3636672973633,220.67166646321616,16.760000228881836,10.415769587684887 115542,2021-05-28,CSCO,53.18000030517578,53.220001220703125,52.84000015258789,49.08847427368164,14863500.0,4.0,0.3951815411425983,50.21283778402314,47.306199462680965,57.38562944204067,72.8396133812934,15.412079334800048,48.481598409016925,47.54821325937907,16.760000228881836,10.415769587684887 115543,2021-05-28,CVX,103.62000274658203,104.12000274658203,102.94999694824219,95.01045989990234,7278200.0,4.0,0.025154258571973287,100.40838743191875,93.0450343515285,51.53503735697729,-39.107680134416945,8.287323469960041,95.51029459635417,95.59221102396647,16.760000228881836,10.415769587684887 115544,2021-05-28,DIS,179.50999450683594,180.13999938964844,178.0800018310547,178.64999389648438,7124800.0,4.0,-2.1452967516323724,188.2342073381264,166.8847883283775,47.989907888522225,-11.877085843848135,1.7955167995779613,179.79833170572917,184.9271662394206,16.760000228881836,10.415769587684887 115545,2021-05-28,GS,372.0,373.07000732421875,368.260009765625,350.6441650390625,2169700.0,4.0,6.309885510838114,354.3781300956299,328.3678751533936,62.13124528894865,99.70315036813139,29.177917251661157,334.6737925211589,324.44459533691406,16.760000228881836,10.415769587684887 115546,2021-05-28,HD,320.3699951171875,321.510009765625,318.8500061035156,300.3289794921875,3194000.0,4.0,-0.46509988366108246,321.8981899929232,288.2741458225065,54.5773353732783,-51.390958644343144,1.2438130456372456,304.8286071777344,291.69371897379557,16.760000228881836,10.415769587684887 115547,2021-05-28,HON,232.0,232.24000549316406,230.30999755859375,220.80697631835938,2529300.0,4.0,1.2561401832668935,221.800263780073,209.1534547868215,58.652928352948244,142.40411241926802,13.581293943466482,215.28310902913412,211.10771509806315,16.760000228881836,10.415769587684887 115548,2021-05-28,IBM,137.86807250976562,137.9827880859375,137.1797332763672,123.06736755371094,2651192.0,4.0,1.338426599766592,125.46308142238985,121.45635064548125,58.79826225873609,24.433329107476194,17.01541177695029,122.13730290730794,116.64027811686198,16.760000228881836,10.415769587684887 115549,2021-05-28,INTC,57.54999923706055,57.650001525878906,56.939998626708984,53.14557647705078,20303900.0,4.0,-0.6953979006012361,54.34466171449422,50.04594383054972,47.20148867874522,-7.999205855371971,4.109652911686027,53.35300318400065,56.370479075113934,16.760000228881836,10.415769587684887 115550,2021-05-28,JNJ,169.52000427246094,171.00999450683594,169.1699981689453,159.34498596191406,6400800.0,4.0,1.4768012897085896,161.61066716437887,155.55420862907818,58.28862662692842,65.89309413663712,8.124223285070444,156.95318756103515,153.92609430948895,16.760000228881836,10.415769587684887 115551,2021-05-28,JPM,164.67999267578125,164.94000244140625,163.25999450683594,152.799560546875,10291300.0,4.0,2.2926288887873056,155.3864685898882,144.0389006728071,60.56969271733436,91.17713249981973,24.475121247317556,146.73062438964843,144.55262095133463,16.760000228881836,10.415769587684887 115552,2021-05-28,KO,55.349998474121094,55.709999084472656,55.20000076293945,51.293025970458984,17011600.0,4.0,0.38594374849226654,51.37740025627071,49.928398846512486,60.02728755091977,193.4182003632809,27.888593655064692,50.49085985819499,49.397246742248534,16.760000228881836,10.415769587684887 115553,2021-05-28,MCD,234.1300048828125,234.41000366210938,232.4499969482422,222.58126831054688,2853600.0,4.0,0.6752853585480807,224.74649610473114,216.11420793579623,57.75283567731234,39.81297209538252,7.125014381215973,220.63601328531902,216.13827107747395,16.760000228881836,10.415769587684887 115554,2021-05-28,MMM,203.8800048828125,204.38999938964844,202.8000030517578,183.6593017578125,1741200.0,4.0,1.5555309557501573,186.0544547617395,178.46127094626834,59.19557780400723,81.02682122184031,5.021442566866736,180.9808781941732,176.42192408243815,16.760000228881836,10.415769587684887 115555,2021-05-28,MRK,72.53816986083984,72.90076446533203,72.3282470703125,66.9172592163086,13969735.0,4.0,0.0033843730182354648,71.02153397664549,66.48906172647952,46.199114630245084,-103.55007465286937,21.223067408367648,68.51178309122722,67.82371565500895,16.760000228881836,10.415769587684887 115556,2021-05-28,MSFT,251.0,252.0800018310547,249.55999755859375,244.76849365234375,18270200.0,4.0,0.10888097218983717,249.4131284189137,234.9762255239574,52.876371231271726,-4.905844694244619,4.544514170377749,245.5338124593099,240.75349553426108,16.760000228881836,10.415769587684887 115557,2021-05-28,NKE,136.24000549316406,137.35000610351562,136.08999633789062,133.27548217773438,4153500.0,4.0,0.5467246858525812,135.00647788687007,127.57340034799317,52.194546816268506,104.88416296924909,11.567893527366103,130.06400833129882,131.4505891164144,16.760000228881836,10.415769587684887 115558,2021-05-28,PG,135.14999389648438,136.1300048828125,134.63999938964844,126.73796844482422,10477100.0,4.0,0.6091995471205252,131.1872138826235,125.40991441327492,50.78602908620665,-18.740155222140785,11.850982988227383,127.4160758972168,125.60689977010091,16.760000228881836,10.415769587684887 115559,2021-05-28,TRV,160.39999389648438,160.39999389648438,158.9600067138672,151.11135864257812,963300.0,4.0,0.8063056247156055,153.5864610756958,146.36531199559323,55.66131277850266,89.88825791372169,1.6492775763920138,149.07003631591797,146.96672592163085,16.760000228881836,10.415769587684887 115560,2021-05-28,UNH,412.70001220703125,415.4700012207031,410.0199890136719,397.87994384765625,2367900.0,4.0,5.269508368811103,404.426127424177,390.4538560963308,63.14540530293677,57.57864941837045,32.524519968962025,392.6968587239583,373.1779251098633,16.760000228881836,10.415769587684887 115561,2021-05-28,V,227.58999633789062,229.42999267578125,227.14999389648438,223.59371948242188,5779700.0,4.0,0.5981572598028038,229.49192154334554,217.77186477257243,53.84015871254912,-8.983175007983407,6.5141106819102585,224.33648834228515,219.3390235900879,16.760000228881836,10.415769587684887 115562,2021-05-28,VZ,56.349998474121094,56.63999938964844,56.290000915527344,48.760257720947266,14027800.0,4.0,-0.2999749113394259,51.71425302691198,48.02718297772669,46.465955506714366,-92.2127336624729,19.082003286170604,49.77102228800456,49.394490496317545,16.760000228881836,10.415769587684887 115563,2021-05-28,WBA,53.310001373291016,53.709999084472656,52.58000183105469,47.140804290771484,4551900.0,4.0,0.04028956511538695,49.73996643898759,46.819951773903036,50.69772642950551,-59.24529470582404,28.089456351118475,47.87435010274251,47.493739700317384,16.760000228881836,10.415769587684887 115564,2021-05-28,WMT,141.92999267578125,142.4499969482422,141.63999938964844,137.18350219726562,7062100.0,4.0,0.947038631997998,139.10227064591786,132.6939039756642,54.893007898606406,87.24026613132385,22.3270071897431,135.33598937988282,132.62166849772134,16.760000228881836,10.415769587684887 115652,2021-06-01,AAPL,125.08000183105469,125.3499984741211,123.94000244140625,122.67481994628906,67637100.0,1.0,-1.0462448123416266,128.26318307958806,121.14990590966974,46.52396141460574,-89.8481328109569,18.935226539185273,126.92408091227213,125.1173636118571,17.899999618530273,16.68278822958812 115653,2021-06-01,AMGN,242.1999969482422,242.27999877929688,232.94000244140625,217.05133056640625,3799600.0,1.0,-2.450404858835469,240.5355559177674,218.25931102559196,43.01041640460337,-132.04753458226213,27.000898149944913,229.73791046142577,228.08401412963866,17.899999618530273,16.68278822958812 115654,2021-06-01,AXP,162.50999450683594,164.11000061035156,161.5500030517578,158.4984588623047,3827800.0,1.0,2.7040609870949766,157.09934444020678,146.93393497873853,64.99231311491252,163.54939826506282,29.89980503372201,149.7311762491862,144.9374631245931,17.899999618530273,16.68278822958812 115655,2021-06-01,BA,253.0,255.63999938964844,251.52000427246094,254.72999572753906,13562800.0,1.0,2.686328684851077,252.1977215501633,215.3232775953445,58.10660196317927,228.1666054733148,29.8881666033192,234.7570002237956,242.78766657511395,17.899999618530273,16.68278822958812 115656,2021-06-01,CAT,244.00999450683594,244.92999267578125,241.80999755859375,229.916259765625,2476000.0,1.0,2.253614160307052,231.8915329940717,221.13047780915096,59.65515271324995,106.13846412013967,17.970463336670818,223.39490152994793,219.3260134379069,17.899999618530273,16.68278822958812 115657,2021-06-01,CRM,238.0,238.39999389648438,232.4600067138672,236.1999969482422,8103900.0,1.0,2.5753331940427984,236.4862111800054,205.33778784343212,56.48989769562347,98.9343466117368,23.04218200395283,224.553667195638,221.09566650390624,17.899999618530273,16.68278822958812 115658,2021-06-01,CSCO,52.959999084472656,53.31999969482422,52.43000030517578,48.82865524291992,15741700.0,1.0,0.35240788841677784,50.15008569197427,47.50350508256186,56.17088469761119,54.38882250391049,20.55744040935989,48.47448412577311,47.651822026570635,17.899999618530273,16.68278822958812 115659,2021-06-01,CVX,105.30000305175781,107.43000030517578,105.30000305175781,97.62852478027344,10260600.0,1.0,0.17691155605581343,100.48660061683823,93.18616625938246,54.828213306450564,40.023415698546195,9.60491231219414,95.65183792114257,95.5764673868815,17.899999618530273,16.68278822958812 115660,2021-06-01,DIS,180.17999267578125,181.00999450683594,178.74000549316406,178.83999633789062,7475600.0,1.0,-1.789531368005015,187.25190746064376,167.2000883889656,48.177903677519176,0.16422061780223873,5.030055800041229,179.51199849446616,184.74133275349934,17.899999618530273,16.68278822958812 115661,2021-06-01,GS,377.70001220703125,383.3599853515625,376.30999755859375,360.4654846191406,3644000.0,1.0,7.178978548742862,357.19085747437566,328.70876105589775,65.13879827593618,151.18038430259955,39.9653912901317,335.9463755289714,325.3270009358724,17.899999618530273,16.68278822958812 115662,2021-06-01,HD,320.6600036621094,321.260009765625,315.1700134277344,297.8804931640625,3549800.0,1.0,-0.6469429021141195,321.29078370086046,287.566891470038,53.00903245453115,-73.74050536281054,7.519360834057314,304.49774373372395,292.7040255228678,17.899999618530273,16.68278822958812 115663,2021-06-01,HON,232.88999938964844,233.69000244140625,231.50999450683594,222.75770568847656,2234000.0,1.0,1.6870528392661583,222.932160622322,209.04410585717022,59.99841805405989,174.70925555985627,17.68337333348211,215.37733662923176,211.54190012613932,17.899999618530273,16.68278822958812 115664,2021-06-01,IBM,138.62332153320312,139.4168243408203,137.4282989501953,123.45263671875,2528705.0,1.0,1.2657456697493217,125.46271773772581,121.54571198029176,59.29142371459584,47.60676794072294,23.977776466699442,122.49521280924479,116.96444574991862,17.899999618530273,16.68278822958812 115665,2021-06-01,INTC,57.61000061035156,57.81999969482422,56.59000015258789,52.93159103393555,20326400.0,1.0,-0.6232352999124373,54.342431189824076,50.046361992548974,46.76043143664901,-5.634263369893163,7.781036709783716,53.15604909261068,56.31654300689697,17.899999618530273,16.68278822958812 115666,2021-06-01,JNJ,170.14999389648438,170.1999969482422,165.3800048828125,155.84266662597656,10448400.0,1.0,1.107868065462469,161.3579243808736,155.93351543846234,51.59760461262434,-9.299366644904945,15.030959917115208,157.07396952311197,154.08925043741863,17.899999618530273,16.68278822958812 115667,2021-06-01,JPM,165.8699951171875,166.91000366210938,165.47999572753906,154.4834747314453,9445400.0,1.0,2.4125707765502398,155.31261649761154,145.29335579242752,62.05948678374641,112.10921371777141,31.54186844118843,147.14617767333985,144.80107828776042,17.899999618530273,16.68278822958812 115668,2021-06-01,KO,55.34000015258789,55.650001525878906,55.099998474121094,51.28373336791992,13304000.0,1.0,0.39076788115019667,51.464780700858675,49.91523448163644,59.96295846157828,167.60263517757147,25.11530451122833,50.53044179280599,49.473152542114256,17.899999618530273,16.68278822958812 115669,2021-06-01,MCD,235.97999572753906,235.99000549316406,232.74000549316406,221.96270751953125,2574300.0,1.0,0.7481584584068912,224.5991415435782,216.16391235046476,56.909568087639684,55.39831801879689,14.963905575629482,220.72176513671874,216.56665649414063,17.899999618530273,16.68278822958812 115670,2021-06-01,MMM,204.97999572753906,205.08999633789062,202.5500030517578,183.80404663085938,1567300.0,1.0,1.530153029819786,185.9032079631763,179.1589426105542,59.34083863380166,82.80987630372282,8.20966396708488,181.163617960612,176.77953338623047,17.899999618530273,16.68278822958812 115671,2021-06-01,MRK,72.57633972167969,72.65267181396484,71.59351348876953,66.29120635986328,15798914.0,1.0,-0.17050178246898895,71.11954876285486,66.3205055584342,44.48210882869629,-126.12423538908692,27.6782483773961,68.4388905843099,67.86320343017579,17.899999618530273,16.68278822958812 115672,2021-06-01,MSFT,251.22999572753906,251.2899932861328,246.9600067138672,242.53334045410156,23213300.0,1.0,0.01909419724916006,248.9590575394682,235.04994819783647,51.3504727996789,-27.50206472774115,11.927555546388689,245.18272705078124,241.02036565144857,17.899999618530273,16.68278822958812 115673,2021-06-01,NKE,137.85000610351562,138.0500030517578,134.2100067138672,131.37100219726562,5577900.0,1.0,0.4793647444698763,135.0121519244446,127.73843706481324,49.976679938096595,66.2704846183506,0.5786144800710049,130.13585789998373,131.47384274800618,17.899999618530273,16.68278822958812 115674,2021-06-01,PG,135.7899932861328,136.0,132.47999572753906,124.8864517211914,9993900.0,1.0,0.28258058813131015,131.41285856054867,124.98502428246887,47.45575610614379,-67.3460340542611,23.898262463486823,127.32642949422201,125.72752698262532,17.899999618530273,16.68278822958812 115675,2021-06-01,TRV,161.1199951171875,161.99000549316406,160.25999450683594,152.23736572265625,901300.0,1.0,0.9378742769426083,153.8195232904985,146.5391253911421,56.78074802155655,135.08497201579348,8.886449286333473,149.2753657023112,147.1143600463867,17.899999618530273,16.68278822958812 115676,2021-06-01,UNH,413.7300109863281,413.7300109863281,406.1600036621094,392.857177734375,2199600.0,1.0,4.55244467037403,404.34539089263717,390.61379184662064,59.52239637605906,18.570083444320428,19.416138649292904,393.24034729003904,374.15750478108725,17.899999618530273,16.68278822958812 115677,2021-06-01,V,229.44000244140625,230.0800018310547,226.27999877929688,222.9346160888672,5091500.0,1.0,0.5122212040612908,228.75427929452357,217.9544472069413,53.21101721081073,-17.87651141767773,2.6903973934387992,224.37477060953776,219.5280965169271,17.899999618530273,16.68278822958812 115678,2021-06-01,VZ,56.75,56.86000061035156,56.2400016784668,48.66530990600586,14922800.0,1.0,-0.32078995410396516,51.72328777440715,47.885221289313556,45.99109454741439,-84.69352412860299,13.929333705379744,49.71319020589193,49.40853239695231,17.899999618530273,16.68278822958812 115679,2021-06-01,WBA,52.9900016784668,53.22999954223633,52.5099983215332,47.30194091796875,4579800.0,1.0,-0.018939843668064782,49.75952111052468,46.71120375824973,51.1894627884472,-67.71016234877628,28.61223600415585,47.85970764160156,47.5839007695516,17.899999618530273,16.68278822958812 115680,2021-06-01,WMT,142.2100067138672,142.8000030517578,141.27000427246094,136.8261260986328,6922500.0,1.0,0.9004187210750274,139.11225688438006,132.69318745155746,54.19946726016127,75.6085934747882,18.206504840116327,135.41636708577474,132.84027608235678,17.899999618530273,16.68278822958812 115681,2021-06-02,AAPL,124.27999877929688,125.23999786376953,124.05000305175781,123.44475555419922,59278900.0,2.0,-1.0382519153121166,128.1253879379451,121.03370324857832,47.43369277287997,-80.239003994953,18.93522653918526,126.66663996378581,125.2637368520101,17.479999542236328,10.192609908082098 115682,2021-06-02,AMGN,234.89999389648438,236.69000244140625,233.88999938964844,218.51953125,2266800.0,2.0,-2.8124672600041265,241.06385255741253,216.75783475948202,44.176503064630325,-129.54963885026817,27.000898149944895,229.05118357340496,228.22248026529948,17.479999542236328,10.192609908082098 115683,2021-06-02,AXP,164.61000061035156,165.69000244140625,163.32000732421875,158.84690856933594,3384600.0,2.0,2.940563431977097,158.26720508665701,146.69426341920237,65.25339184368343,179.2531477243239,34.36011346663514,150.3448064168294,145.16814422607422,17.479999542236328,10.192609908082098 115684,2021-06-02,BA,255.60000610351562,258.3999938964844,254.6199951171875,255.6199951171875,10820400.0,2.0,3.689213998059188,255.72707471610798,213.99292345283735,58.422958282083734,219.84673782874592,33.13505777725083,235.47566680908204,243.31416651407878,17.479999542236328,10.192609908082098 115685,2021-06-02,CAT,243.07000732421875,245.10000610351562,240.6999969482422,230.5792694091797,2348500.0,2.0,2.3945306870288334,232.0096183611289,221.96422502266017,60.05884685635019,100.16197148795544,14.070343909876563,223.92698872884114,219.6871259053548,17.479999542236328,10.192609908082098 115686,2021-06-02,CRM,234.39999389648438,238.2899932861328,233.89999389648438,234.6199951171875,5543900.0,2.0,2.9733230073939296,238.3967082276027,205.17129103997542,55.55819391469829,93.45281800487383,23.042182003952814,224.77566680908203,221.54399973551432,17.479999542236328,10.192609908082098 115687,2021-06-02,CSCO,52.650001525878906,52.9900016784668,52.400001525878906,49.14414978027344,14529300.0,2.0,0.34004737842427346,49.96388695401175,47.8984917386152,57.3061346636665,49.87151527411524,20.93360941115244,48.51067403157552,47.741341018676756,17.479999542236328,10.192609908082098 115688,2021-06-02,CVX,107.20999908447266,108.55999755859375,106.20999908447266,98.93758392333984,9141800.0,2.0,0.3982200078782938,100.72672281068921,93.24384298520923,56.36196262526524,68.43097019791502,14.745555187795775,95.89519526163737,95.57123705546061,17.479999542236328,10.192609908082098 115689,2021-06-02,DIS,179.0399932861328,179.10000610351562,176.92999267578125,177.0,7851700.0,2.0,-1.6371846201172673,186.3286799872636,167.39831586234575,46.49429483575066,-24.692497828069236,2.1383432319083915,179.31899871826172,184.32616602579753,17.479999542236328,10.192609908082098 115690,2021-06-02,GS,383.3299865722656,384.6700134277344,379.3699951171875,361.4080505371094,2809700.0,2.0,7.853270619774094,359.42277012127056,329.75477809650283,65.41152570294734,154.2221047925596,41.18458327685876,337.60138651529945,326.11834106445315,17.479999542236328,10.192609908082098 115691,2021-06-02,HD,315.4800109863281,316.9800109863281,312.4100036621094,296.5267333984375,3380100.0,2.0,-0.8900321667968001,320.2476608625219,286.9245467790796,52.151886419379075,-101.0727224047526,13.520497003268733,304.2124766031901,293.60582504272463,17.479999542236328,10.192609908082098 115692,2021-06-02,HON,234.02000427246094,234.02000427246094,230.5,220.64442443847656,2225400.0,2.0,1.8368559561969846,223.50093626557853,209.07420716703868,57.887347233217874,140.39834169765194,13.66599726588744,215.51665649414062,211.92308959960937,17.479999542236328,10.192609908082098 115693,2021-06-02,IBM,138.26004028320312,139.34034729003906,137.7724609375,124.76258850097656,2915097.0,2.0,1.298875047152734,125.60852180027699,121.53522514796519,60.936038502565836,72.15141560161543,23.97777646669943,122.7545389811198,117.28250427246094,17.479999542236328,10.192609908082098 115694,2021-06-02,INTC,56.90999984741211,57.689998626708984,56.7599983215332,53.48052978515625,18483600.0,2.0,-0.5158052673675613,54.45498463525786,50.02017977819429,48.04867738889303,12.76287633854154,7.781036709783732,53.006059646606445,56.2854726155599,17.479999542236328,10.192609908082098 115695,2021-06-02,JNJ,165.3000030517578,166.72999572753906,165.11000061035156,156.47344970703125,6806000.0,2.0,0.8565114197074877,161.40596842976228,155.83559193400723,52.611125221043515,-40.16906523414677,16.394463089216814,157.0975763956706,154.24264729817708,17.479999542236328,10.192609908082098 115696,2021-06-02,JPM,167.25999450683594,167.44000244140625,165.52999877929688,154.49278259277344,10498600.0,2.0,2.479791164429969,155.38251015964556,146.20776541408492,62.06768196696961,110.29469719673105,33.33575330049786,147.66685994466147,145.01886113484701,17.479999542236328,10.192609908082098 115697,2021-06-02,KO,55.5,55.560001373291016,55.2599983215332,51.48783874511719,11328500.0,2.0,0.4063761874688723,51.57298697485461,49.93319626794324,60.914685988807015,167.3912011221582,25.115304511228327,50.57157033284505,49.53942604064942,17.479999542236328,10.192609908082098 115698,2021-06-02,MCD,233.97000122070312,234.3300018310547,232.80999755859375,222.47659301757812,3172000.0,2.0,0.8377204600389234,224.74104914733687,216.13663334778033,57.44359635566912,36.39744293425707,14.963905575629482,220.7867899576823,216.9761599222819,17.479999542236328,10.192609908082098 115699,2021-06-02,MMM,203.72999572753906,203.97000122070312,202.36000061035156,183.88543701171875,1877400.0,2.0,1.4993250780076153,185.76220971801152,179.78536260864863,59.424860912076944,66.79055266919221,7.165890598894527,181.35775095621744,177.09405059814452,17.479999542236328,10.192609908082098 115700,2021-06-02,MRK,71.86068725585938,72.60496520996094,71.82251739501953,66.89962005615234,11830453.0,2.0,-0.2562599082040862,71.13058759101182,66.2988847600624,46.48174636623041,-100.73123084324801,27.678248377396088,68.35953140258789,67.89768028259277,17.479999542236328,10.192609908082098 115701,2021-06-02,MSFT,248.1300048828125,249.27000427246094,245.83999633789062,242.4353485107422,19406700.0,2.0,-0.05928618540539787,248.96395402636637,235.0529771259774,51.283353605558915,-39.90663260753451,14.956487538458585,244.84402313232422,241.35423100789387,17.479999542236328,10.192609908082098 115702,2021-06-02,NKE,134.58999633789062,135.49000549316406,133.52999877929688,131.03890991210938,5226100.0,2.0,0.3946353232661579,134.84375188027974,128.18859522665383,49.59651927709285,22.87758628834759,3.111373825425488,130.3740323384603,131.4719056447347,17.479999542236328,10.192609908082098 115703,2021-06-02,PG,133.0,133.6300048828125,132.52000427246094,125.43157958984375,8254100.0,2.0,0.0669482355606732,131.50738957783386,124.78899332621887,48.484639883356145,-83.23265274919137,23.898262463486837,127.21946640014649,125.83653907775879,17.479999542236328,10.192609908082098 115704,2021-06-02,TRV,161.67999267578125,161.74000549316406,159.88999938964844,151.58447265625,976000.0,2.0,0.9781844661029311,153.95075748513216,146.56591274191862,55.933688753319565,108.99157411252223,6.929196045097698,149.41635386149088,147.19794311523438,17.479999542236328,10.192609908082098 115705,2021-06-02,UNH,409.1400146484375,409.1400146484375,404.54998779296875,392.01690673828125,2232900.0,2.0,3.8717327511652115,404.50280700582556,389.92609619241665,58.93717972651063,-12.165636351763311,14.37206982828528,393.54042460123696,375.07383117675784,17.479999542236328,10.192609908082098 115706,2021-06-02,V,229.22000122070312,233.11000061035156,228.77999877929688,225.91522216796875,9081100.0,2.0,0.6768242526928248,228.36490655322373,218.1437909565419,55.6362029461307,49.0112178353864,14.162536040517287,224.59458872477214,219.68728281656902,17.479999542236328,10.192609908082098 115707,2021-06-02,VZ,56.310001373291016,56.84000015258789,56.16999816894531,48.89836120605469,13681100.0,2.0,-0.31485132317081366,51.643229471169235,47.796962560691114,47.35712691252538,-76.39722164238536,15.177735666479752,49.66312650044759,49.41521428426107,17.479999542236328,10.192609908082098 115708,2021-06-02,WBA,52.939998626708984,53.93000030517578,52.540000915527344,48.18818283081055,4175200.0,2.0,0.0055685481233780365,49.76449681335456,46.72163523620599,53.81059549776007,-23.758390446285894,19.338612021701522,47.88791948954265,47.669898223876956,17.479999542236328,10.192609908082098 115709,2021-06-02,WMT,141.38999938964844,141.7100067138672,140.08999633789062,136.52671813964844,7766000.0,2.0,0.8297475722440311,139.1711652937283,132.74829881759982,53.61240886884694,30.168934223032313,6.030337951480492,135.45212961832684,133.07369435628254,17.479999542236328,10.192609908082098 115710,2021-06-03,AAPL,124.68000030517578,124.8499984741211,123.12999725341797,121.94438934326172,76229200.0,3.0,-1.1398450764570782,128.0076336245859,120.72278782316802,45.8609310500494,-95.47286160557982,23.586086485644046,126.34637654622396,125.30742098490397,18.040000915527344,18.549976701858608 115711,2021-06-03,AMGN,233.6699981689453,236.5800018310547,233.36000061035156,219.05845642089844,2010600.0,3.0,-3.0210922927568618,241.2651737718289,215.4535991163547,44.606888343677326,-118.02550263373284,28.04384975600985,228.39349568684895,228.35178095499674,18.040000915527344,18.549976701858608 115712,2021-06-03,AXP,163.67999267578125,165.4199981689453,162.82000732421875,159.23403930664062,2454800.0,3.0,3.1232288999520392,159.3680954782376,146.38025199490693,65.54868587831925,168.14225978864442,31.529089223097813,150.90423583984375,145.48842544555663,18.040000915527344,18.549976701858608 115713,2021-06-03,BA,252.97999572753906,254.8000030517578,249.69000244140625,250.32000732421875,10402000.0,3.0,4.010116980785398,257.6741214833407,214.2598781504484,55.82593782690204,151.58587095585025,22.31892942312613,235.9556671142578,243.64266662597657,18.040000915527344,18.549976701858608 115714,2021-06-03,CAT,242.42999267578125,246.44000244140625,240.8699951171875,230.93914794921875,1923200.0,3.0,2.5063555338136325,232.52058411746918,222.01772612423002,60.28200413691834,104.08942639031426,17.586336340975567,224.31927693684895,220.1293487548828,18.040000915527344,18.549976701858608 115715,2021-06-03,CRM,232.88999938964844,233.17999267578125,229.42999267578125,230.83999633789062,5109000.0,3.0,2.9497160011878805,239.35356083001756,205.7584386817012,53.37929429205768,53.588318136839824,11.335575315077662,224.78500010172527,221.86583302815754,18.040000915527344,18.549976701858608 115716,2021-06-03,CSCO,52.79999923706055,53.560001373291016,52.619998931884766,49.487491607666016,17593100.0,3.0,0.3538771260178848,49.82280410415268,48.24372307175064,58.51581191850647,80.20249390211706,10.323217362517784,48.55397809346517,47.830747032165526,18.040000915527344,18.549976701858608 115717,2021-06-03,CVX,107.55999755859375,108.08999633789062,106.55999755859375,98.48902893066406,8809300.0,3.0,0.5312895361539347,100.7202009185215,93.24557209173241,55.69168128908959,58.111480889686376,14.745555187795786,96.08139877319336,95.5622989654541,18.040000915527344,18.549976701858608 115718,2021-06-03,DIS,176.27000427246094,176.97000122070312,175.4199981689453,176.24000549316406,5583900.0,3.0,-1.5597936002933466,185.81053149057186,167.38946545767033,45.81026839962494,-43.84551399598085,7.752939411141869,179.08999888102213,184.02166620890299,18.040000915527344,18.549976701858608 115719,2021-06-03,GS,382.25,391.25,380.1300048828125,366.3846435546875,3003900.0,3.0,8.68905934212927,363.2734159595637,328.94888933828787,66.82891700341912,170.32739926369658,46.96718396736098,339.3161366780599,327.04898732503256,18.040000915527344,18.549976701858608 115720,2021-06-03,HD,311.0,312.92999267578125,309.69000244140625,294.82275390625,2652500.0,3.0,-1.206273890163743,319.21204915662247,286.1720939097838,51.0764817066604,-125.6529779542181,19.054000929927422,303.8079416910807,294.38672968546547,18.040000915527344,18.549976701858608 115721,2021-06-03,HON,230.7100067138672,231.63999938964844,228.47000122070312,219.17181396484375,2321300.0,3.0,1.815817039016025,223.78875536675122,209.16563611274097,56.455415050836216,93.86604886201502,5.898890910775352,215.5062723795573,212.2811637878418,18.040000915527344,18.549976701858608 115722,2021-06-03,IBM,138.53729248046875,139.46463012695312,137.70555114746094,124.61702728271484,4320608.0,3.0,1.2984173961156813,125.72117985891468,121.58820734811657,60.65435985356403,67.37515177362168,24.604224079151695,122.85688552856445,117.60702730814616,18.040000915527344,18.549976701858608 115723,2021-06-03,INTC,56.97999954223633,57.099998474121094,56.09000015258789,52.326812744140625,21831300.0,3.0,-0.5177927235759086,54.437764175908356,50.01302432201645,45.64720748827943,-20.216558686977123,14.907605748490793,52.78678868611654,56.191711616516116,18.040000915527344,18.549976701858608 115724,2021-06-03,JNJ,165.88999938964844,167.14999389648438,165.7100067138672,156.3227996826172,5808800.0,3.0,0.6378010950777195,161.40528377744954,155.83682895448408,52.34034636556445,-32.455228160166826,13.369418257180058,157.11273091634115,154.38885472615559,18.040000915527344,18.549976701858608 115725,2021-06-03,JPM,165.41000366210938,167.25,164.66000366210938,154.59510803222656,13354400.0,3.0,2.5123596952387857,155.62516553323238,146.76985399801762,62.16063344393415,102.33643816652831,27.47439688865412,148.1515680948893,145.25499776204427,18.040000915527344,18.549976701858608 115726,2021-06-03,KO,55.18000030517578,55.7400016784668,55.099998474121094,51.61771774291992,17364300.0,3.0,0.42433456760060295,51.67440007692758,49.98392740720328,61.51686939787998,156.15199122249427,28.31269928747243,50.60342165629069,49.61982491811116,18.040000915527344,18.549976701858608 115727,2021-06-03,MCD,232.57000732421875,232.75999450683594,230.14999389648438,221.21090698242188,3249400.0,3.0,0.7973770401651166,224.59240188963747,216.16166305176876,55.68524203056282,-47.06604961138401,1.0953249854344966,220.83328552246093,217.37340240478517,18.040000915527344,18.549976701858608 115728,2021-06-03,MMM,202.5,204.6699981689453,201.80999755859375,184.2292022705078,1902100.0,3.0,1.4855086682802892,185.8574206125757,180.024973796604,59.787942720298325,68.2930484962985,10.563365618734741,181.48612009684246,177.45305862426758,18.040000915527344,18.549976701858608 115729,2021-06-03,MRK,73.22000122070312,74.0,72.9000015258789,68.29960632324219,15974400.0,3.0,-0.20884916594147285,71.12553931192885,66.28256844563951,50.707885747496945,-20.50583265173417,8.405516520470306,68.30743993123373,67.9559274037679,18.040000915527344,18.549976701858608 115730,2021-06-03,MSFT,245.22000122070312,246.33999633789062,243.0,240.8766326904297,25307700.0,3.0,-0.24436169383028528,248.96042235875586,235.03767181849025,50.20357002872697,-73.37454649633234,22.208232792437155,244.37772369384766,241.55795338948568,18.040000915527344,18.549976701858608 115731,2021-06-03,NKE,133.1999969482422,134.69000244140625,132.50999450683594,131.03890991210938,5027400.0,3.0,0.3237546049639093,134.72179654501687,128.52797609902612,49.59651927709285,-3.51728464270669,8.494309033091767,130.5215596516927,131.44738731384277,18.040000915527344,18.549976701858608 115732,2021-06-03,PG,133.22999572753906,135.91000366210938,133.1999969482422,127.67778778076172,11249800.0,3.0,0.07642726532287725,131.37883590641687,125.14216781672766,52.45323694765522,-17.77560566193113,6.3644786935683815,127.2153923034668,126.00057551066081,18.040000915527344,18.549976701858608 115733,2021-06-03,TRV,159.91000366210938,162.25,158.9499969482422,152.3414306640625,812500.0,3.0,1.059003236397615,154.14376330096604,146.53470959942456,56.708276378468085,104.85031434794445,1.9522090054771821,149.53053029378256,147.31117375691733,18.040000915527344,18.549976701858608 115734,2021-06-03,UNH,403.5,409.760009765625,402.8399963378906,394.054931640625,2281200.0,3.0,3.4568666214743757,404.391336003267,389.5990418043502,59.92576664325532,-12.409597987097536,9.138207722183626,393.8350301106771,375.995090230306,18.040000915527344,18.549976701858608 115735,2021-06-03,V,229.0,230.38999938964844,227.77000427246094,224.39048767089844,6382400.0,3.0,0.6764424163536091,228.27926567526706,218.1539298203384,54.15088356133872,1.2074395819983446,9.56016508621625,224.62704722086588,219.8195836385091,18.040000915527344,18.549976701858608 115736,2021-06-03,VZ,56.70000076293945,57.220001220703125,56.58000183105469,49.18320846557617,14212500.0,3.0,-0.2838876420713845,51.530577233219134,47.76201348028184,48.98847883829107,-45.553434497856486,6.236420438474784,49.629750696818036,49.43504123687744,18.040000915527344,18.549976701858608 115737,2021-06-03,WBA,53.79999923706055,54.79999923706055,53.63999938964844,49.029659271240234,4600300.0,3.0,0.09183314607831505,49.838687515600164,46.71593513454632,56.124829005085914,52.42608029057321,8.905784148396478,47.92317543029785,47.770216178894046,18.040000915527344,18.549976701858608 115738,2021-06-03,WMT,141.38999938964844,141.85000610351562,140.75,136.76817321777344,6124800.0,3.0,0.7841839995089686,139.2482241828845,132.82095306320926,54.027819536515004,46.60471352328935,7.242121173620253,135.48279215494793,133.2950091044108,18.040000915527344,18.549976701858608 115739,2021-06-04,AAPL,124.06999969482422,126.16000366210938,123.8499984741211,124.2640380859375,75169300.0,4.0,-1.0214079659559872,127.43903289417942,120.9330778541116,48.587359540582185,-60.62494655746436,13.660486977893092,126.15467529296875,125.4079958597819,16.420000076293945,8.675176672390958 115740,2021-06-04,AMGN,236.74000549316406,239.27999877929688,235.75,220.08995056152344,1875700.0,4.0,-3.067832118678467,241.0688272475854,214.47024288180913,45.439760213766085,-88.89738920909407,18.800744420533945,227.88491923014323,228.48335545857748,16.420000076293945,8.675176672390958 115741,2021-06-04,AXP,165.0,165.72999572753906,163.32000732421875,159.6986083984375,3239300.0,4.0,3.2678101611019486,160.41557631820345,146.11867966324186,65.90835743779307,165.16191608985932,32.472082397034555,151.47979532877605,145.78991292317707,16.420000076293945,8.675176672390958 115742,2021-06-04,BA,251.50999450683594,251.8000030517578,248.49000549316406,249.9199981689453,8799000.0,4.0,4.183927795540086,259.33201567130646,214.61298402351778,55.63285595498212,122.15724796245375,19.786799838654094,236.47533365885417,243.71899998982747,16.420000076293945,8.675176672390958 115743,2021-06-04,CAT,245.1199951171875,246.69000244140625,242.32000732421875,231.10960388183594,1837900.0,4.0,2.57900276128899,232.95026245759928,222.24627684904132,60.3904392447198,108.81832231416443,18.253411225793016,224.8294438680013,220.50747197469076,16.420000076293945,8.675176672390958 115744,2021-06-04,CRM,231.6300048828125,237.88999938964844,231.52000427246094,237.47999572753906,6177600.0,4.0,3.427292047338142,241.43836756565392,205.61663121364293,56.480780398143786,89.72503030577163,19.917633989118826,224.9893330891927,222.29116617838542,16.420000076293945,8.675176672390958 115745,2021-06-04,CSCO,53.439998626708984,54.16999816894531,53.439998626708984,50.174171447753906,11676700.0,4.0,0.41545748956954043,50.02772214210106,48.19006006920265,60.81300170541635,135.42253116555736,0.2601707917832506,48.6334721883138,47.925455474853514,16.420000076293945,8.675176672390958 115746,2021-06-04,CVX,108.23999786376953,108.66999816894531,107.20999908447266,99.27627563476562,6699300.0,4.0,0.6922920143477427,100.82834504210282,93.20593306458662,56.6281586703727,74.03792955728818,17.497373442851032,96.34750162760416,95.53829638163249,16.420000076293945,8.675176672390958 115747,2021-06-04,DIS,175.92999267578125,177.52000427246094,175.61000061035156,177.17999267578125,6343400.0,4.0,-1.406399452241999,185.25827142704185,167.48072546016516,46.811479976781506,-32.62214396889864,5.398466586873169,178.90399881998698,183.7236661275228,16.420000076293945,8.675176672390958 115748,2021-06-04,GS,389.67999267578125,392.04998779296875,386.32000732421875,368.95782470703125,2514100.0,4.0,9.450126959065926,367.28522645961607,327.4547851370636,67.54039757612696,182.2493276715855,47.63627408426033,341.25505879720055,327.8435704549154,16.420000076293945,8.675176672390958 115749,2021-06-04,HD,312.1099853515625,313.45001220703125,309.3500061035156,294.4251403808594,2638700.0,4.0,-1.4720133690133252,316.7732190990736,286.262318620653,50.82350150287042,-116.88377851971386,17.517252007133184,303.531098429362,295.1150192260742,16.420000076293945,8.675176672390958 115750,2021-06-04,HON,229.75999450683594,230.75,229.19000244140625,219.984619140625,1300000.0,4.0,1.8434796445460506,224.0507110235185,209.12901462345417,57.061877182598394,98.20996142538476,5.898890910775352,215.56234029134114,212.56867345174155,16.420000076293945,8.675176672390958 115751,2021-06-04,IBM,139.579345703125,141.06118774414062,139.3498992919922,126.21808624267578,3261323.0,4.0,1.4109818612417513,125.87193551974904,121.49224752468454,62.620429591128136,157.44910504342576,32.268514060689796,123.07666931152343,117.90616124471029,16.420000076293945,8.675176672390958 115752,2021-06-04,INTC,56.54999923706055,57.75,56.540000915527344,53.3781852722168,21493800.0,4.0,-0.42957890242735886,54.46304403731184,50.00449212601824,48.09290643484128,38.61042608622688,6.381861462108137,52.637394714355466,56.12194658915202,16.420000076293945,8.675176672390958 115753,2021-06-04,JNJ,167.00999450683594,167.57000732421875,165.8699951171875,156.2569122314453,6510300.0,4.0,0.4539224845754575,161.47315077864067,155.70023484147652,52.21875005785228,-29.538952901778725,10.304820632239238,157.16966349283854,154.51135279337566,16.420000076293945,8.675176672390958 115754,2021-06-04,JPM,166.2100067138672,166.6699981689453,165.02999877929688,154.84632873535156,8510800.0,4.0,2.5292858686831607,156.1014625337679,146.82850420207197,62.39467411439077,100.69498366728604,27.474396888654123,148.74295705159506,145.44445241292317,16.420000076293945,8.675176672390958 115755,2021-06-04,KO,55.900001525878906,56.47999954223633,55.779998779296875,52.174346923828125,18935100.0,4.0,0.4779722693990607,51.93654717484392,49.87949057540021,63.97746238710838,224.1742788567281,39.638834245619165,50.659084447224934,49.700607236226396,16.420000076293945,8.675176672390958 115756,2021-06-04,MCD,233.44000244140625,233.8000030517578,232.07000732421875,222.09593200683594,1615200.0,4.0,0.827282316682556,224.5669494324047,216.16903384396247,56.645205536115,10.787677449101825,4.481282478893884,220.88719787597657,217.7103121439616,16.420000076293945,8.675176672390958 115757,2021-06-04,MMM,204.11000061035156,206.1199951171875,203.77000427246094,186.38198852539062,1868600.0,4.0,1.6294872089885644,186.40896214878467,179.93643122279735,61.99132276779123,118.81035882834439,17.267739494195453,181.68565063476564,177.7981107076009,16.420000076293945,8.675176672390958 115758,2021-06-04,MRK,74.19999694824219,74.4800033569336,73.9000015258789,68.48439025878906,12728500.0,4.0,-0.15458335117993727,71.12201608352663,66.27615133590697,51.23369165001463,14.618529116669452,2.7034245196989324,68.29883626302083,68.00822219848632,16.420000076293945,8.675176672390958 115759,2021-06-04,MSFT,247.75999450683594,251.64999389648438,247.50999450683594,245.856689453125,25281100.0,4.0,0.01069036119523048,249.18530011101845,234.97311053351282,53.44346935891628,10.845912806131151,4.413262981407933,244.188601175944,241.86684646606446,16.420000076293945,8.675176672390958 115760,2021-06-04,NKE,134.5,134.94000244140625,132.27999877929688,130.61895751953125,5217100.0,4.0,0.23103129172986314,134.7030039520665,128.5974400786952,49.0911708137187,-15.094682353904302,6.9377022574489455,130.6784818013509,131.3892281850179,16.420000076293945,8.675176672390958 115761,2021-06-04,PG,135.6999969482422,136.6199951171875,135.39999389648438,127.77178192138672,6894400.0,4.0,0.09048099768986617,131.37090081839946,125.22623129219623,52.61127052224568,18.12530836177535,1.5793032697163545,127.25674540201823,126.14812393188477,16.420000076293945,8.675176672390958 115762,2021-06-04,TRV,160.5800018310547,161.0,159.0500030517578,151.3952178955078,960000.0,4.0,1.0347730123688734,154.08580449544175,146.5453570035817,55.44793127707308,72.77160523811187,1.952209005477166,149.66079406738282,147.3840326944987,16.420000076293945,8.675176672390958 115763,2021-06-04,UNH,410.9599914550781,411.0,404.6499938964844,391.8139953613281,2990900.0,4.0,2.9136704164283174,404.05525742511617,389.0339210416807,58.32845436228628,-14.82733783807541,12.250877841776582,394.1280232747396,376.9171788533529,16.420000076293945,8.675176672390958 115764,2021-06-04,V,229.35000610351562,230.6999969482422,228.72999572753906,226.38739013671875,5085700.0,4.0,0.82773157414357,228.11156101725456,218.23856410481577,55.75135605964519,28.806622393852066,10.740795541308543,224.72214050292968,219.9391632080078,16.420000076293945,8.675176672390958 115765,2021-06-04,VZ,56.91999816894531,57.369998931884766,56.900001525878906,49.459415435791016,11868100.0,4.0,-0.23435955649690499,51.30209322998267,47.81872700622339,50.5263772028155,-24.540591574047927,2.8668704161751166,49.63032608032226,49.446946652730304,16.420000076293945,8.675176672390958 115766,2021-06-04,WBA,54.779998779296875,55.09000015258789,54.52000045776367,49.10126876831055,3126100.0,4.0,0.16408527648076898,49.91992956120055,46.71123231929262,56.31750348016384,81.23718885547133,5.615796379749826,48.00430819193522,47.84125512440999,16.420000076293945,8.675176672390958 115767,2021-06-04,WMT,141.4600067138672,142.2899932861328,141.25,137.00962829589844,4545300.0,4.0,0.7588108476210209,139.31555106604154,132.83089363610688,54.44979713550906,62.5641729737689,11.093773061300242,135.57056935628256,133.46781272888182,16.420000076293945,8.675176672390958 115826,2021-06-07,AAPL,126.16999816894531,126.31999969482422,124.83000183105469,124.2739028930664,71057600.0,0.0,-0.9161884450122955,126.5078160315384,121.4388606042038,48.5987475196317,-49.24093132073928,12.481072349370613,125.88512751261393,125.47621676127116,16.420000076293945,14.778089508371881 115827,2021-06-07,AMGN,236.9199981689453,240.57000732421875,235.1999969482422,220.4058837890625,2153800.0,0.0,-3.044287939996508,240.34399130054058,213.77845285229145,45.6984542520947,-79.15953601141858,14.5765121821358,227.325971476237,228.6015874226888,16.420000076293945,14.778089508371881 115828,2021-06-07,AXP,165.6300048828125,166.64999389648438,165.3699951171875,160.58908081054688,2516400.0,0.0,3.414880912415015,161.46649515057422,145.7394649324336,66.59977921894236,178.65988167019907,35.29895430101828,152.17633921305338,146.09015884399415,16.420000076293945,14.778089508371881 115829,2021-06-07,BA,251.5,253.1999969482422,248.80999755859375,252.66000366210938,10606000.0,0.0,4.491000207745117,261.245078712339,214.41892122662577,56.694200263079495,120.85022037641983,21.805528737275054,236.95133361816406,243.73000005086263,16.420000076293945,14.778089508371881 115830,2021-06-07,CAT,244.0500030517578,244.3300018310547,238.6199951171875,227.07501220703125,2330700.0,0.0,2.2846819909642875,232.8879677852962,222.19207982212566,56.60637372600897,53.36492583364276,4.829317617162172,225.13409271240235,220.83878021240236,16.420000076293945,14.778089508371881 115831,2021-06-07,CRM,236.60000610351562,239.47000122070312,235.83999633789062,238.13999938964844,3510800.0,0.0,3.81505371981973,243.32915480066296,205.88984391759877,56.776454270784896,105.40562853391269,22.60397113189084,225.14366658528647,222.66099955240887,16.420000076293945,14.778089508371881 115832,2021-06-07,CSCO,54.31999969482422,54.439998626708984,53.790000915527344,50.03498077392578,14899800.0,0.0,0.447866125328062,50.119474995592576,48.143775736829305,60.11496862657754,138.82704421070184,3.8878552592960456,48.695644505818684,48.01001262664795,16.420000076293945,14.778089508371881 115833,2021-06-07,CVX,108.37000274658203,108.69999694824219,107.56999969482422,98.63549041748047,6748600.0,0.0,0.7594274199372535,100.68569894478661,93.26257147147315,55.637991875948266,67.09798618600959,17.644345257104757,96.57415771484375,95.50632705688477,16.420000076293945,14.778089508371881 115834,2021-06-07,DIS,177.97000122070312,178.07000732421875,176.39999389648438,176.99000549316406,5178100.0,0.0,-1.2853471804191656,183.93548898661976,168.0185088161146,46.6313390564766,-24.245513447746738,2.992801727371,178.70299886067707,183.3943328857422,16.420000076293945,14.778089508371881 115835,2021-06-07,GS,393.0,393.260009765625,387.54998779296875,365.8568420410156,2188700.0,0.0,9.691339415398943,369.80970462093376,326.67573544254276,65.78142564101398,170.40122423327398,48.6830987392927,342.8244608561198,328.58521626790366,16.420000076293945,14.778089508371881 115836,2021-06-07,HD,311.1199951171875,312.3299865722656,307.8800048828125,293.4310607910156,3974800.0,0.0,-1.7427385306178849,313.3070100547495,287.12324507220364,50.18068734360923,-120.381926829981,20.61371666993112,303.14483846028645,295.78577524820963,16.420000076293945,14.778089508371881 115837,2021-06-07,HON,229.50999450683594,230.36000061035156,227.52999877929688,218.20599365234375,2032400.0,0.0,1.702259656713295,224.0824224779143,209.1323953321443,55.31783877436298,64.46215640099402,0.45705003662178223,215.7102030436198,212.8330457051595,16.420000076293945,14.778089508371881 115838,2021-06-07,IBM,141.06118774414062,142.1988525390625,140.69789123535156,126.73179626464844,3621984.0,0.0,1.5240735452301948,126.3505767060688,121.23278663621637,63.2302845254613,199.60038907581747,37.13616267156311,123.28111902872722,118.22415860493977,16.420000076293945,14.778089508371881 115839,2021-06-07,INTC,57.40999984741211,57.439998626708984,56.779998779296875,53.11766815185547,17364400.0,0.0,-0.37635201622951087,54.37576337488146,50.03780893651991,47.544522747076634,36.92175935887997,6.381861462108141,52.58196131388346,56.03150278727214,16.420000076293945,14.778089508371881 115840,2021-06-07,JNJ,166.0,166.32000732421875,164.6300048828125,155.1930389404297,5362800.0,0.0,0.21981775530235836,161.70546168150835,155.22170201478073,50.26806819338939,-65.00970863548959,17.3551906551224,157.18053029378254,154.61627527872722,16.420000076293945,14.778089508371881 115841,2021-06-07,JPM,167.0,167.10000610351562,165.13999938964844,154.1206512451172,7267200.0,0.0,2.4558345424606784,156.39892094863475,146.9422564195293,61.262396452514025,96.8060511453919,29.23142617732413,149.2227045694987,145.6342981974284,16.420000076293945,14.778089508371881 115842,2021-06-07,KO,56.310001373291016,56.34000015258789,55.810001373291016,51.98880386352539,14010800.0,0.0,0.4997479766027553,52.10079053383935,49.857187524021974,62.59730993954858,183.6178875903666,39.63883424561916,50.70763473510742,49.78688411712646,16.420000076293945,14.778089508371881 115843,2021-06-07,MCD,234.0,234.07000732421875,231.16000366210938,220.48764038085938,1877000.0,0.0,0.7129878900393294,224.3842848061221,216.174681258331,54.42870986052931,-21.368728363968035,0.6449565075386318,220.83639424641927,218.04786326090496,16.420000076293945,14.778089508371881 115844,2021-06-07,MMM,206.35000610351562,206.80999755859375,203.30999755859375,184.28346252441406,1531100.0,0.0,1.5563174706167047,186.5175967669806,180.02168240782407,58.7453610276355,93.13731181202324,20.306610806624704,181.7763188680013,178.10728963216147,16.420000076293945,14.778089508371881 115845,2021-06-07,MRK,74.13999938964844,74.19999694824219,72.77999877929688,67.27384948730469,16794400.0,0.0,-0.20687312080221432,71.0999657965957,66.11165529715431,47.77963612950418,-36.97064926365387,13.987888975636409,68.25223236083984,68.04223505655925,16.420000076293945,14.778089508371881 115846,2021-06-07,MSFT,249.97999572753906,254.08999633789062,249.80999755859375,248.81727600097656,23079200.0,0.0,0.44656778862275814,249.59522284187995,234.75254784903802,55.23466043318895,63.36674311037254,2.556369583219855,243.9684061686198,242.1483034769694,16.420000076293945,14.778089508371881 115847,2021-06-07,NKE,134.0,135.1999969482422,133.4499969482422,130.8240203857422,3765000.0,0.0,0.17211027733560513,134.2735689410444,128.67698342711964,49.35185430040931,0.6833785358338194,5.2588273232404195,130.80942459106444,131.27600491841633,16.420000076293945,14.778089508371881 115848,2021-06-07,PG,136.36000061035156,136.83999633789062,135.67999267578125,128.2135009765625,8418000.0,0.0,0.13569748189239306,131.37180897605108,125.34468272316765,53.36481812476175,27.4986227597629,0.08782082512932086,127.33443908691406,126.30972709655762,16.420000076293945,14.778089508371881 115849,2021-06-07,TRV,160.42999267578125,160.42999267578125,157.63999938964844,149.2756805419922,980500.0,0.0,0.8349170307283771,153.86412519028258,146.47843767592835,52.73215448066326,17.04344974069225,5.580489797507849,149.65827128092448,147.4261395772298,16.420000076293945,14.778089508371881 115850,2021-06-07,UNH,406.9599914550781,407.2099914550781,398.69000244140625,386.6076965332031,3353800.0,0.0,2.0395678373944293,403.72223843367476,387.6862485048018,54.816792484408715,-87.11381917895268,4.549566585184181,394.12609049479164,377.6963506062826,16.420000076293945,14.778089508371881 115851,2021-06-07,V,232.85000610351562,234.67999267578125,230.0800018310547,227.5481414794922,5421300.0,0.0,1.0294256758339202,227.99828949253745,218.30625762660318,56.661062159340375,81.77438355923994,24.302751851846605,224.77636159261067,220.02930246988933,16.420000076293945,14.778089508371881 115852,2021-06-07,VZ,57.22999954223633,57.33000183105469,57.06999969482422,49.373104095458984,11144100.0,0.0,-0.1997699717969752,51.155055240777116,47.83456344208422,50.03871177870569,-23.457463594101384,2.8668704161751135,49.62744903564453,49.479759279886885,16.420000076293945,14.778089508371881 115853,2021-06-07,WBA,54.849998474121094,55.099998474121094,54.43000030517578,48.8416748046875,3026000.0,0.0,0.1981148029004487,49.95909136350593,46.71643773500481,55.40506818006234,67.82528602450594,6.552321490561734,48.06377042134603,47.893174934387204,16.420000076293945,14.778089508371881 115854,2021-06-07,WMT,141.85000610351562,141.97000122070312,140.38999938964844,136.09205627441406,5543600.0,0.0,0.6570875520049526,139.33456680876762,132.87948653595893,52.5534299336372,25.879035959912294,2.2247702338097235,135.6203847249349,133.62612164815266,16.420000076293945,14.778089508371881 115855,2021-06-08,AAPL,126.5999984741211,128.4600067138672,126.20999908447266,125.10305786132812,74403800.0,1.0,-0.7571671881721613,126.4916619760254,121.44415726835936,49.570008652229525,-8.92417468047223,2.050974723885461,125.63007888793945,125.57353083292644,17.06999969482422,9.208025836189798 115856,2021-06-08,AMGN,238.92999267578125,239.1199951171875,235.25,220.06207275390625,1638000.0,1.0,-3.0185754274234284,239.72315555664656,213.09499935058003,45.45582261071479,-79.20155054398694,14.5765121821358,226.80200856526693,228.72654571533204,17.06999969482422,9.208025836189798 115857,2021-06-08,AXP,164.86000061035156,167.13999938964844,163.6300048828125,161.16012573242188,2486300.0,1.0,3.536744703793744,162.5407258627327,145.42307723785325,67.04319716465857,159.27237705678778,24.741543306375448,152.6980224609375,146.3872164408366,17.06999969482422,9.208025836189798 115858,2021-06-08,BA,256.260009765625,256.30999755859375,250.0,252.75999450683594,15113900.0,1.0,4.688380994576306,263.02864137574875,214.61835874632158,56.7332736375087,122.89048996848668,26.215112572547383,237.32866668701172,243.45616658528647,17.06999969482422,9.208025836189798 115859,2021-06-08,CAT,239.39999389648438,241.2100067138672,236.05999755859375,227.45384216308594,2212300.0,1.0,2.0582725863101246,232.66752975225995,222.18048202752522,56.868885701167095,21.309109951416662,3.2904007877136197,225.43716227213542,221.0312057495117,17.06999969482422,9.208025836189798 115860,2021-06-08,CRM,238.8000030517578,241.7899932861328,235.6699981689453,236.4199981689453,5827300.0,1.0,3.9381711297156414,244.4511565921865,207.0208420040049,55.755225378849296,104.26886683681983,26.475210420165673,225.17566630045573,223.0644994099935,17.06999969482422,9.208025836189798 115861,2021-06-08,CSCO,53.970001220703125,54.38999938964844,53.88999938964844,50.229854583740234,15329700.0,1.0,0.48369910825423545,50.27798131026489,48.075280637366944,60.767190807917615,136.4846591366755,3.887855259296047,48.772664388020836,48.097510528564456,17.06999969482422,9.208025836189798 115862,2021-06-08,CVX,107.6500015258789,108.9800033569336,106.30000305175781,99.5325927734375,10559500.0,1.0,0.8749356616015405,100.76600187337421,93.2266655155418,56.733659555578576,62.367840170174595,8.867709926506624,96.83162206013998,95.48373260498047,17.06999969482422,9.208025836189798 115863,2021-06-08,DIS,175.97000122070312,177.1199951171875,175.19000244140625,176.3300018310547,5356200.0,1.0,-1.2285076905789936,182.51474381391054,168.64225386675352,45.995249473047664,-35.62479755534256,7.9345261665219695,178.4383321126302,183.04716618855795,17.06999969482422,9.208025836189798 115864,2021-06-08,GS,385.7900085449219,386.4800109863281,382.2200012207031,362.5956726074219,2452600.0,1.0,9.509730650981226,371.52717471792073,326.5851910047355,63.96899211587091,128.19504110522752,35.89130023186331,344.154584757487,329.1674570719401,17.06999969482422,9.208025836189798 115865,2021-06-08,HD,311.2699890136719,312.2900085449219,308.9800109863281,294.32098388671875,2913500.0,1.0,-1.8639938543759627,307.6992879236606,290.0385752355191,50.757474718920776,-105.94462222524238,20.613716669931108,302.9106679280599,296.40465749104817,17.06999969482422,9.208025836189798 115866,2021-06-08,HON,228.30999755859375,230.82000732421875,227.44000244140625,219.75511169433594,1720600.0,1.0,1.6957946136788848,224.0616781499171,209.138417980454,56.51532218125704,73.38180418481608,1.2977765199460578,216.00428924560546,213.09340082804363,17.06999969482422,9.208025836189798 115867,2021-06-08,IBM,141.6061248779297,143.5946502685547,141.6061248779297,127.63079071044922,5313785.0,1.0,1.6670244381029136,126.9487692455869,120.8828858752627,64.28516466354449,237.97297874540993,42.55097196695674,123.53980916341146,118.55050646464029,17.06999969482422,9.208025836189798 115868,2021-06-08,INTC,57.45000076293945,57.63999938964844,56.599998474121094,53.033931732177734,33254500.0,1.0,-0.33704095634816866,54.45361326586089,50.05579225171724,47.364941128608216,41.46331172663594,3.677208849764626,52.5385326385498,55.94598229726156,17.06999969482422,9.208025836189798 115869,2021-06-08,JNJ,165.27999877929688,165.66000366210938,162.07000732421875,153.8279266357422,7746800.0,1.0,-0.07500052419217695,162.00595767800033,154.3728631227809,47.8932205741155,-108.96776551961132,29.572367957274615,157.18955688476564,154.6912727355957,17.06999969482422,9.208025836189798 115870,2021-06-08,JPM,164.49000549316406,165.75999450683594,163.16000366210938,153.50662231445312,10370700.0,1.0,2.3213181238292577,156.5731524946568,147.11969723678854,60.30448911477287,70.36689054922759,15.463066035015752,149.6705093383789,145.78570048014322,17.06999969482422,9.208025836189798 115871,2021-06-08,KO,56.25,56.25,55.54999923706055,51.62700271606445,10968300.0,1.0,0.48225195223153605,52.17157645286744,49.85505318580444,59.98692168259283,137.91391568082543,31.30951435767011,50.76917292277018,49.86867720286052,17.06999969482422,9.208025836189798 115872,2021-06-08,MCD,231.5,233.97999572753906,231.33999633789062,221.39170837402344,2106200.0,1.0,0.6874351405280947,223.79331547930695,216.46420252606413,55.44258224895248,-5.825397704748793,0.6449565075386172,220.88733927408853,218.38833669026693,17.06999969482422,9.208025836189798 115873,2021-06-08,MMM,202.0,204.0399932861328,201.13999938964844,184.1568145751953,1701400.0,1.0,1.4711519705800526,186.15253305355282,180.18544607242376,58.553946134164846,40.05363181648704,7.083533203540091,181.93968912760417,178.40911941528321,17.06999969482422,9.208025836189798 115874,2021-06-08,MRK,72.94999694824219,73.16999816894531,72.08000183105469,66.90422821044922,13657700.0,1.0,-0.2749688185653838,71.10568681766489,65.90358900020621,46.783391114734755,-74.14473121434374,20.173349767444655,68.20359471638997,68.06097577412923,17.06999969482422,9.208025836189798 115875,2021-06-08,MSFT,255.16000366210938,256.010009765625,252.50999450683594,247.6016845703125,22455000.0,1.0,0.6860078493905633,250.26876220008043,234.6632354805836,54.34655112736423,95.88608170091312,7.736738838418835,243.6946528116862,242.4319964090983,17.06999969482422,9.208025836189798 115876,2021-06-08,NKE,134.69000244140625,134.72000122070312,132.41000366210938,130.23805236816406,4915200.0,1.0,0.07724183129585072,134.0998879838082,128.57960878132852,48.61597004030474,-35.219782554617005,11.218726674517615,130.87502365112306,131.1650369008382,17.06999969482422,9.208025836189798 115877,2021-06-08,PG,136.67999267578125,136.75,134.75,126.72857666015625,6911500.0,1.0,0.051121591205074424,131.2818641819975,125.16865309095174,50.56843555376757,-8.825825494153245,6.304383586216858,127.4465950012207,126.42743695576986,17.06999969482422,9.208025836189798 115878,2021-06-08,TRV,157.19000244140625,157.92999267578125,155.8300018310547,149.0675048828125,988300.0,1.0,0.6522133796426601,153.4511477936726,146.50062527761645,52.47103427374375,-44.818350863384026,14.27205186494789,149.71536051432292,147.43039728800457,17.06999969482422,9.208025836189798 115879,2021-06-08,UNH,400.7200012207031,402.75,398.75,388.0469665527344,3051300.0,1.0,1.4463002589413918,401.7286665117885,387.8300920331333,55.58156439361206,-106.53702813018283,4.5495665851841895,394.31541239420574,378.4323791503906,17.06999969482422,9.208025836189798 115880,2021-06-08,V,232.14999389648438,232.85000610351562,230.16000366210938,228.26626586914062,4170600.0,1.0,1.2330030495423614,228.78474436786394,218.15013264629624,57.22390355375232,71.39348821467048,24.3027518518466,224.84338836669923,220.16071523030598,17.06999969482422,9.208025836189798 115881,2021-06-08,VZ,57.2400016784668,57.25,56.790000915527344,49.3299446105957,15858400.0,1.0,-0.17383621081835088,50.79728110447619,47.98776757106092,49.79012463361096,-34.09998455831369,9.021954354646336,49.63349126180013,49.510144551595054,17.06999969482422,9.208025836189798 115882,2021-06-08,WBA,53.849998474121094,54.41999816894531,53.29999923706055,48.34036636352539,3800300.0,1.0,0.18252797726304948,49.90778244412412,46.71050559603701,53.668035197238325,-0.6296433872517303,17.534571695096925,48.115102005004886,47.91174030303955,17.06999969482422,9.208025836189798 115883,2021-06-08,WMT,140.50999450683594,140.89999389648438,139.80999755859375,135.05857849121094,6706900.0,1.0,0.4874589638792486,139.32065993892346,132.79777115238514,50.50398589718616,-23.506522864159855,3.338533330384888,135.69956970214844,133.73542900085448,17.06999969482422,9.208025836189798 115884,2021-06-09,AAPL,127.20999908447266,127.75,126.5199966430664,125.48800659179688,56877900.0,2.0,-0.5932410376398138,126.63954144304283,121.41670016462318,50.02355131080812,-2.7069598015828764,2.050974723885466,125.39870274861654,125.62864685058594,17.889999389648438,14.837674884984127 115885,2021-06-09,AMGN,237.9199981689453,241.30999755859375,236.72999572753906,222.5709991455078,3047700.0,2.0,-2.763888300266359,238.9599709705356,212.8343115612027,47.55775417805176,-53.725362618008816,7.183268433606638,226.37367197672526,228.80719579060872,17.889999389648438,14.837674884984127 115886,2021-06-09,AXP,165.27000427246094,166.13999938964844,163.8000030517578,158.81785583496094,2700100.0,2.0,3.405069509164292,162.99149467956582,145.90727088439903,63.46793248073783,127.6035718275136,24.741543306375444,153.14098409016927,146.6701644897461,17.889999389648438,14.837674884984127 115887,2021-06-09,BA,251.1999969482422,253.1699981689453,247.91000366210938,248.05999755859375,10693200.0,2.0,4.414666686455234,263.8482792759326,215.71672011371587,54.34883741972467,91.53708518187435,21.30111327525606,237.51499989827474,243.1633331298828,17.889999389648438,14.837674884984127 115888,2021-06-09,CAT,239.0,239.19000244140625,234.4499969482422,222.23533630371094,2919600.0,2.0,1.4411391370575757,232.93343096045243,221.47417859765307,52.35542195799336,-36.605315942602296,8.077057820048465,225.57322692871094,221.10931421915691,17.889999389648438,14.837674884984127 115889,2021-06-09,CRM,238.8699951171875,238.8699951171875,235.50999450683594,236.08999633789062,3350900.0,2.0,3.9634262634278343,245.3794212811581,208.145577192963,55.55688844652191,93.06336210341983,26.010539676623644,225.23833262125652,223.45266596476236,17.889999389648438,14.837674884984127 115890,2021-06-09,CSCO,54.18000030517578,54.41999816894531,53.939998626708984,50.12778091430664,14860900.0,2.0,0.49811851317599576,50.408985396228445,48.0547028819698,60.2334786687785,128.4160717622072,4.3900620096710075,48.85463320414225,48.17424748738607,17.889999389648438,14.837674884984127 115891,2021-06-09,CVX,109.05999755859375,109.52999877929688,107.6500015258789,98.66294860839844,10146900.0,2.0,0.8860894712601777,100.93787648674741,93.2717701196979,55.36244392786274,70.89490412823464,11.910021560665987,97.02452774047852,95.46638882954916,17.889999389648438,14.837674884984127 115892,2021-06-09,DIS,176.30999755859375,177.3300018310547,175.8800048828125,176.0399932861328,5082400.0,2.0,-1.1931098238822813,181.62240872873275,168.97158846365005,45.71181247205689,-28.95934827598035,6.92396134742819,178.15166524251302,182.70183283487955,17.889999389648438,14.837674884984127 115893,2021-06-09,GS,383.1600036621094,384.2699890136719,378.8800048828125,360.78594970703125,2025900.0,2.0,9.11470622354608,372.6229556718755,327.75824244824173,62.972956507971226,105.20044908659904,28.486536590270127,345.32700602213544,329.7627477010091,17.889999389648438,14.837674884984127 115894,2021-06-09,HD,311.45001220703125,312.9800109863281,306.8999938964844,290.95086669921875,3603700.0,2.0,-2.206593626073868,305.17791948694503,290.51558942418774,48.55520945850302,-113.55862982540128,25.156615102836422,302.5453267415365,296.8819859822591,17.889999389648438,14.837674884984127 115895,2021-06-09,HON,229.82000732421875,230.39999389648438,227.60000610351562,217.8426055908203,1973400.0,2.0,1.5188395248252675,224.02866676171257,209.13495323340462,54.64495455532215,53.55111432639851,1.2977765199460654,216.18987121582032,213.29299799601236,17.889999389648438,14.837674884984127 115896,2021-06-09,IBM,142.47610473632812,144.4263916015625,142.27532958984375,129.00070190429688,5547252.0,2.0,1.8693062364371542,127.97093808443519,120.41295397489098,65.83045709588708,262.7752923087667,45.53908292922358,123.83174387613933,118.8859977722168,17.889999389648438,14.837674884984127 115897,2021-06-09,INTC,57.36000061035156,57.47999954223633,56.970001220703125,53.033931732177734,13904800.0,2.0,-0.30240077032890156,54.51346264780575,50.17830561696475,47.364941128608216,50.21821218777722,3.6772088497646136,52.51945457458496,55.84674510955811,17.889999389648438,14.837674884984127 115898,2021-06-09,JNJ,163.99000549316406,165.77999877929688,163.66000366210938,155.899169921875,5552600.0,2.0,-0.1399014152249265,162.03561806783856,154.13204092874346,51.49036248616341,-76.62412561513275,28.619680516448852,157.29694010416668,154.78800430297852,17.889999389648438,14.837674884984127 115899,2021-06-09,JPM,164.13999938964844,164.22000122070312,162.27999877929688,151.59011840820312,12377400.0,2.0,2.0365904970658733,156.31678107782133,147.78542076544036,57.406258799419234,39.27995970529189,9.900218454383056,150.0330327351888,145.91718495686848,17.889999389648438,14.837674884984127 115900,2021-06-09,KO,55.75,55.91999816894531,55.47999954223633,51.46929168701172,9838800.0,2.0,0.45046755529566695,52.203863432782505,49.93038072310129,58.87971044533535,105.12399560215928,29.093409405833125,50.82792803446452,49.93748245239258,17.889999389648438,14.837674884984127 115901,2021-06-09,MCD,232.97999572753906,234.32000732421875,231.4499969482422,220.27825927734375,1982200.0,2.0,0.5707590112268406,223.69804678321492,216.45426644920695,53.91435165762463,-14.018391169280262,1.4200756378002297,220.816938273112,218.58217010498046,17.889999389648438,14.837674884984127 115902,2021-06-09,MMM,203.55999755859375,203.57000732421875,201.94000244140625,183.38795471191406,1707600.0,2.0,1.326328048744557,186.17479118838926,180.2091550396381,57.37977003112465,30.04352006400068,7.083533203540081,182.23247477213542,178.6298917134603,17.889999389648438,14.837674884984127 115903,2021-06-09,MRK,73.0,74.30000305175781,72.94999694824219,68.41972351074219,12258700.0,2.0,-0.20429238894260493,71.11018717502732,65.91089894557815,51.10740700636539,-4.467835097102044,6.906591822898769,68.21047032674154,68.08102022806803,17.889999389648438,14.837674884984127 115904,2021-06-09,MSFT,253.80999755859375,255.52999877929688,253.2100067138672,248.60162353515625,17937600.0,2.0,0.9455527961974042,251.07706951806173,234.6320613413133,54.9627707385575,118.16738419684336,7.736738838418838,243.44053700764974,242.7476786295573,17.889999389648438,14.837674884984127 115905,2021-06-09,NKE,133.6199951171875,134.89999389648438,131.4499969482422,128.76329040527344,6448100.0,2.0,-0.11561037653049766,133.85953363582013,128.33125463322284,46.79913645232537,-71.4246430875836,16.407614917162153,130.87489446004233,130.9565502166748,17.889999389648438,14.837674884984127 115906,2021-06-09,PG,135.5500030517578,136.44000244140625,134.74000549316406,126.6815414428711,6200700.0,2.0,-0.019476250355666025,131.2430483668401,125.00069934434154,50.48175571470778,-21.25561301670085,6.371308278528483,127.55968933105468,126.53782602945964,17.889999389648438,14.837674884984127 115907,2021-06-09,TRV,156.07000732421875,156.25999450683594,154.5,147.24057006835938,1099900.0,2.0,0.3558984726004155,153.5336399511472,146.31586871584497,50.21366183020352,-110.43642109672736,20.05271619519565,149.72826741536457,147.40310236612956,17.889999389648438,14.837674884984127 115908,2021-06-09,UNH,403.3299865722656,405.7799987792969,400.5299987792969,387.4288024902344,1925700.0,2.0,0.915695190963163,401.8045511252474,386.7303365700651,55.16669009737305,-96.78869571010755,3.8135673255364875,394.5279154459635,379.192556254069,17.889999389648438,14.837674884984127 115909,2021-06-09,V,232.5,234.85000610351562,232.1199951171875,228.52198791503906,4659000.0,2.0,1.3988491545475767,229.50280237837939,218.13610905960888,57.427573954040376,100.47477397058778,30.377055491837236,224.93301747639973,220.3142344156901,17.889999389648438,14.837674884984127 115910,2021-06-09,VZ,57.150001525878906,57.529998779296875,57.0099983215332,49.24362564086914,14705100.0,2.0,-0.15842254141649903,50.627575396487956,48.02886114220833,49.28356807648132,-25.732943315106585,2.1055609243224254,49.65449473063151,49.53894888559977,17.889999389648438,14.837674884984127 115911,2021-06-09,WBA,53.70000076293945,53.97999954223633,53.279998779296875,47.83010482788086,5257100.0,2.0,0.12753136199984993,49.90512749364672,46.68210891077223,51.952972338875234,-34.12058561159884,17.717531171476598,48.1559336344401,47.89458332061768,17.889999389648438,14.837674884984127 115912,2021-06-09,WMT,139.33999633789062,140.00999450683594,139.02999877929688,134.33416748046875,5695100.0,2.0,0.2912162120534276,139.34123998871496,132.7317962051327,49.11512918150821,-70.8968949966625,10.352190769457573,135.73953450520833,133.84368082682292,17.889999389648438,14.837674884984127 115913,2021-06-10,AAPL,127.0199966430664,128.19000244140625,125.94000244140625,124.48117065429688,71186400.0,3.0,-0.5383656835174406,126.43923884252834,121.94668721337987,48.835209502465226,-8.419800608882648,1.8751335510377998,125.16037165323893,125.64103342692057,16.100000381469727,33.42753028611118 115914,2021-06-10,AMGN,239.57000732421875,245.3300018310547,239.22000122070312,227.3286895751953,2655900.0,3.0,-2.1533189407207374,238.51241154510262,212.86941371124504,51.24356970031164,-16.27539309396383,4.862555723510495,226.67049306233724,228.90008824666342,16.100000381469727,33.42753028611118 115915,2021-06-10,AXP,165.17999267578125,165.2100067138672,162.1199951171875,157.0176239013672,3024500.0,3.0,3.11949272654212,162.86352203701765,146.99633971835343,60.886337466025225,91.21815909386343,14.853735266930093,153.45360616048177,146.9824546813965,16.100000381469727,33.42753028611118 115916,2021-06-10,BA,251.72000122070312,255.13999938964844,248.10000610351562,248.33999633789062,14519200.0,3.0,4.172244647541277,263.7561504444582,218.56484870104958,54.4667765934323,89.17100651685857,24.271860395950878,237.9443328857422,243.04883295694987,16.100000381469727,33.42753028611118 115917,2021-06-10,CAT,236.13999938964844,236.64999389648438,225.5800018310547,213.78726196289062,6281800.0,3.0,0.2672863261298346,234.91345566738565,218.39647017489952,46.21306787796994,-155.63754173699098,28.824120015437092,225.36581268310547,221.1138765970866,16.100000381469727,33.42753028611118 115918,2021-06-10,CRM,236.0,240.2899932861328,235.14999389648438,240.19000244140625,4659500.0,3.0,4.2651118121901845,246.13044497545454,210.35955441419392,57.50000266331479,105.60155967281368,28.502562153974477,225.34866587320963,223.88116607666015,16.100000381469727,33.42753028611118 115919,2021-06-10,CSCO,54.43000030517578,55.08000183105469,54.27000045776367,51.065006256103516,22183500.0,3.0,0.5785036182218448,50.65707510209208,48.12489969038839,63.29551674980769,174.07422874221712,14.853567190478694,48.9758851369222,48.26261227925618,16.100000381469727,33.42753028611118 115920,2021-06-10,CVX,109.05999755859375,110.25,107.25,99.23965454101562,13526200.0,3.0,0.9307353569706294,101.16198322452044,93.2617220672276,56.09049127314197,77.13436828377067,15.84159821530427,97.16069183349609,95.49799588521321,16.100000381469727,33.42753028611118 115921,2021-06-10,DIS,176.44000244140625,177.61000061035156,175.5500030517578,176.57000732421875,5253000.0,3.0,-1.1094994372625138,181.47499812489883,168.99099918955432,46.337011444932784,-23.22622129846482,8.3651189347359,177.92433217366536,182.40733286539714,16.100000381469727,33.42753028611118 115922,2021-06-10,GS,389.6400146484375,389.6400146484375,372.3500061035156,352.453857421875,3900800.0,3.0,8.0366745243345,372.08223265727355,330.2531250087421,58.62529574952504,77.56714053185755,15.350351092616696,346.17534688313805,330.28711700439453,16.100000381469727,33.42753028611118 115923,2021-06-10,HD,307.6499938964844,309.6499938964844,306.1400146484375,291.869140625,3286300.0,3.0,-2.3766132636544057,305.304914770066,289.7224808598168,49.1767685214132,-115.12679952704485,26.79282764073454,302.23821919759115,297.3190582275391,16.100000381469727,33.42753028611118 115924,2021-06-10,HON,229.1199951171875,230.05999755859375,226.14999389648438,216.35086059570312,2223600.0,3.0,1.2438911846619192,223.59306183617963,210.25331572729692,53.22367138215187,26.301032573405926,4.698587568353315,216.32763264973957,213.5374018351237,16.100000381469727,33.42753028611118 115925,2021-06-10,IBM,144.8087921142578,146.11854553222656,143.1739959716797,128.88937377929688,4977391.0,3.0,1.9976056156285011,128.59913044765426,120.57587184116407,65.59186954870486,256.68063274775443,51.07351808132211,124.09202550252279,119.22443161010742,16.100000381469727,33.42753028611118 115926,2021-06-10,INTC,57.150001525878906,58.029998779296875,56.93000030517578,53.387489318847656,26738100.0,3.0,-0.24361083681502294,54.39891183778723,50.64269468381921,48.24818225778394,73.12476757488065,3.9929581807883974,52.52295049031576,55.73814245859782,16.100000381469727,33.42753028611118 115927,2021-06-10,JNJ,166.0,167.5800018310547,165.9499969482422,157.30198669433594,6463100.0,3.0,-0.07724976207455825,162.03486387786805,154.12553803863588,53.72841763807603,-28.267922814865596,15.05479506556206,157.48851013183594,154.89330139160157,16.100000381469727,33.42753028611118 115928,2021-06-10,JPM,164.36000061035156,165.24000549316406,160.30999755859375,149.22698974609375,12119400.0,3.0,1.6017925999511817,155.8307966178521,148.54585133136666,54.09034005462383,11.513425458053712,1.4605877553531477,150.28639475504556,146.0379554748535,16.100000381469727,33.42753028611118 115929,2021-06-10,KO,55.90999984741211,56.119998931884766,55.7599983215332,51.86819839477539,12444400.0,3.0,0.45225333432369297,52.25479369649682,50.05293220987525,60.774141884407975,129.8636340943962,32.56918507678996,50.89967079162598,50.00999825795491,16.100000381469727,33.42753028611118 115930,2021-06-10,MCD,232.0500030517578,234.89999389648438,231.92999267578125,223.2473907470703,2534000.0,3.0,0.7096955056701404,223.71693811399027,217.18736333864646,57.17096394419396,46.834100227244484,4.975238444037731,220.92658437093098,218.83495356241863,16.100000381469727,33.42753028611118 115931,2021-06-10,MMM,204.14999389648438,204.97000122070312,202.77999877929688,183.74072265625,1953100.0,3.0,1.2258881961566601,185.49691856460075,181.4037741844227,57.78160155457672,57.44031933347739,14.048079150591139,182.4927210489909,178.89590326944986,16.100000381469727,33.42753028611118 115932,2021-06-10,MRK,75.2300033569336,76.47000122070312,74.73999786376953,70.36030578613281,17236700.0,3.0,0.008213284598625137,71.31677306483834,65.86256577183158,55.858444336863315,102.82992933782991,12.844613907682255,68.2899678548177,68.12488377888998,16.100000381469727,33.42753028611118 115933,2021-06-10,MSFT,254.2899932861328,257.4599914550781,253.6699981689453,252.17979431152344,24563600.0,3.0,1.4235625709135888,251.83338138580686,235.71784694671268,57.106003151835615,157.05503375534698,13.046478443920439,243.54727630615236,243.07572250366212,16.100000381469727,33.42753028611118 115934,2021-06-10,NKE,131.5,132.57000732421875,130.19000244140625,127.92337036132812,6584100.0,3.0,-0.33239008273162085,134.067647806664,127.91400044773053,45.79091759671205,-140.27860738394173,22.74267437372432,130.89225311279296,130.73877550760906,16.100000381469727,33.42753028611118 115935,2021-06-10,PG,135.02000427246094,136.35000610351562,134.6199951171875,127.62140655517578,6515500.0,3.0,0.000408996700613784,131.24489415563482,125.02235056482414,52.17627912210651,-18.339464581704057,7.2219243689534025,127.69721984863281,126.65796483357748,16.100000381469727,33.42753028611118 115936,2021-06-10,TRV,155.6300048828125,155.88999938964844,153.92999267578125,146.55548095703125,900500.0,3.0,0.06503611236053075,153.33184569755022,146.6250772150474,49.389401072543926,-135.65345463612934,22.448445381918543,149.76281077067057,147.37810897827148,16.100000381469727,33.42753028611118 115937,2021-06-10,UNH,401.9100036621094,402.8500061035156,398.4700012207031,387.805419921875,4033600.0,3.0,0.519587252581573,402.07381956237066,386.0862878595043,55.37661703720034,-130.89844942203075,1.8900181878174143,394.7500742594401,379.94741872151695,16.100000381469727,33.42753028611118 115938,2021-06-10,V,233.10000610351562,234.25999450683594,232.1300048828125,230.13525390625,4452500.0,3.0,1.6415378440408404,229.79930177680546,219.18136838921015,58.71057401515226,108.72004033828254,30.377055491837226,224.96051534016928,220.47123031616212,16.100000381469727,33.42753028611118 115939,2021-06-10,VZ,57.33000183105469,57.61000061035156,57.220001220703125,49.49394607543945,12013600.0,3.0,-0.1245723379431638,50.48008720283889,48.08399055595018,50.785637161325326,-13.824409720524143,0.16472854059732106,49.68067766825358,49.571925226847334,16.100000381469727,33.42753028611118 115940,2021-06-10,WBA,53.79999923706055,55.58000183105469,53.56999969482422,49.513065338134766,6638000.0,3.0,0.21724275699052242,50.007702963879005,46.823284584949114,56.67675272131092,73.15006097061465,1.0549408705499415,48.25611813863119,47.91050497690836,16.100000381469727,33.42753028611118 115941,2021-06-10,WMT,139.0800018310547,140.19000244140625,139.0800018310547,135.10687255859375,5459500.0,3.0,0.19578635617645546,138.7228399573329,133.73075196161244,50.61374349488723,-58.861394102490856,8.411624652121676,135.8209706624349,133.96544952392577,16.100000381469727,33.42753028611118 115942,2021-06-11,AAPL,126.52999877929688,127.44000244140625,126.0999984741211,125.7051773071289,53522400.0,4.0,-0.3915953946370365,126.6172823102733,122.00356958792007,50.31944104363577,9.222486244861555,1.8751335510378022,124.96612396240235,125.687122853597,15.649999618530273,17.081866548942667 115943,2021-06-11,AMGN,244.8800048828125,245.5,241.97999572753906,225.59103393554688,2002300.0,4.0,-1.7890297904991712,237.74357556475343,212.9376072965747,49.918006803520974,-16.38848398174812,5.343441198588771,226.97090861002604,228.9032719930013,15.649999618530273,17.081866548942667 115944,2021-06-11,AXP,163.0,164.5399932861328,162.50999450683594,159.22434997558594,1630100.0,4.0,3.036235586800956,163.09421335871988,147.77513325993246,62.804844364428824,95.05592802800797,14.853735266930093,153.77235717773436,147.3093297322591,15.649999618530273,17.081866548942667 115945,2021-06-11,BA,250.35000610351562,251.1199951171875,245.77999877929688,247.27999877929688,9934200.0,4.0,3.8502076933186515,263.3649586607093,221.42004042376334,53.921222333634475,66.48456675890272,18.634266329274944,238.32233276367188,242.77699966430663,15.649999618530273,17.081866548942667 115946,2021-06-11,CAT,226.3000030517578,227.9199981689453,220.02999877929688,209.02337646484375,8734900.0,4.0,-1.035469976590889,237.13944659107017,214.33595624096108,43.25290690345305,-251.68805184847864,38.159634878090344,225.15208435058594,220.92637201944987,15.649999618530273,17.081866548942667 115947,2021-06-11,CRM,239.02999877929688,240.3699951171875,238.41000366210938,240.30999755859375,4624200.0,4.0,4.462442131113619,246.56408492351432,212.77091416095834,57.55618639721793,111.52723631354853,28.647295423746673,225.5469991048177,224.33433278401694,15.649999618530273,17.081866548942667 115948,2021-06-11,CSCO,55.189998626708984,55.349998474121094,54.540000915527344,50.82373809814453,17134000.0,4.0,0.6156443048083773,50.871481315301885,48.12206612427331,62.02368462443652,172.26123364612067,18.742353779361427,49.07826881408691,48.35079479217529,15.649999618530273,17.081866548942667 115949,2021-06-11,CVX,108.83999633789062,108.97000122070312,107.86000061035156,98.78196716308594,7731700.0,4.0,0.9185969824989826,101.32122193007983,93.33317336410961,55.34933566378755,59.33069085325617,15.841598215304268,97.23095626831055,95.51609636942545,15.649999618530273,17.081866548942667 115950,2021-06-11,DIS,177.4499969482422,178.49000549316406,176.80999755859375,177.3800048828125,5476300.0,4.0,-0.9667336660086789,181.34056600263466,169.02943216631064,47.29656979645343,-2.420537140137162,3.7843551146584518,177.65933227539062,182.10966618855795,15.649999618530273,17.081866548942667 115951,2021-06-11,GS,375.70001220703125,378.75,375.1099853515625,356.3277282714844,2117300.0,4.0,7.4095034941594236,372.06077697932574,332.2018695050492,59.95502705584955,61.80496885793141,15.350351092616696,347.0006388346354,330.82532501220703,15.649999618530273,17.081866548942667 115952,2021-06-11,HD,309.2699890136719,311.239990234375,308.3500061035156,294.1979064941406,2785100.0,4.0,-2.2969651238939264,303.57789763308546,290.22331391476615,50.73821804300126,-90.24140536346525,20.882548549370217,301.8320037841797,297.8271179199219,15.649999618530273,17.081866548942667 115953,2021-06-11,HON,227.75,228.3300018310547,223.9600067138672,215.3276824951172,1998600.0,4.0,0.9326793752603066,223.55759112585704,210.4322221065648,52.259235192703095,-14.249397015379499,13.012029906892161,216.39859619140626,213.74539133707682,15.649999618530273,17.081866548942667 115954,2021-06-11,IBM,143.8145294189453,145.17208862304688,143.75717163085938,129.52296447753906,3596462.0,4.0,2.1259031836224977,129.42529151185386,120.35845711485511,66.31072200364176,213.74295886461397,51.0735180813221,124.3384292602539,119.56227684020996,15.649999618530273,17.081866548942667 115955,2021-06-11,INTC,57.470001220703125,57.939998626708984,56.95000076293945,53.82478332519531,18119700.0,4.0,-0.15989030336399424,54.33259647485063,51.066291540896444,49.335961083480456,84.38409950937549,3.9929581807883996,52.52067883809408,55.62141590118408,15.649999618530273,17.081866548942667 115956,2021-06-11,JNJ,167.07000732421875,167.0800018310547,164.22000122070312,155.3060302734375,7389900.0,4.0,-0.18650496469706468,162.00878062778327,153.78009418911125,50.31187665989969,-80.22327816284279,23.35912583081224,157.5443115234375,154.97468897501628,15.649999618530273,17.081866548942667 115957,2021-06-11,JPM,160.42999267578125,161.1999969482422,159.05999755859375,149.1246795654297,13683800.0,4.0,1.2347234342391005,155.93198869188902,148.3320829633844,53.95076846944267,-35.84462723084269,7.917083593083967,150.44455159505208,146.13266525268554,15.649999618530273,17.081866548942667 115958,2021-06-11,KO,55.9900016784668,56.209999084472656,55.65999984741211,52.100120544433594,11825800.0,4.0,0.4669994770183976,52.37231631655698,50.08848156552309,61.83173660523895,126.09716053906385,29.18463142793258,50.958425521850586,50.08607025146485,15.649999618530273,17.081866548942667 115959,2021-06-11,MCD,235.0,237.5,234.7100067138672,225.4742889404297,2654300.0,4.0,0.9881054867621515,224.51445397633884,217.19132757883696,59.39709949864757,152.37399148411416,18.977461272570903,221.02212778727213,219.0578135172526,15.649999618530273,17.081866548942667 115960,2021-06-11,MMM,203.75999450683594,204.89999389648438,201.52000427246094,183.45127868652344,1696300.0,4.0,1.110136220661957,185.50208516424752,181.47874216729545,57.322874008178445,32.33281585752491,6.3770395297499824,182.64993387858073,179.13539021809896,15.649999618530273,17.081866548942667 115961,2021-06-11,MRK,76.70999908447266,76.86000061035156,75.61000061035156,70.48043823242188,13928400.0,4.0,0.18419595007308942,71.4804963278261,65.80826557402938,56.1314365770043,122.68582857787678,15.832086604273846,68.47369715372722,68.16354853312174,15.649999618530273,17.081866548942667 115962,2021-06-11,MSFT,257.989990234375,258.489990234375,256.6099853515625,252.81703186035156,18999700.0,4.0,1.832682482966277,253.01449285991455,236.0483947133276,57.478795265040745,175.41033333657415,15.810534950263468,243.7420918782552,243.42530975341796,15.649999618530273,17.081866548942667 115963,2021-06-11,NKE,131.5,131.99000549316406,130.52999877929688,128.86097717285156,5414500.0,4.0,-0.42364896635476157,134.12865956803654,127.71616465071345,47.10681715885886,-124.34601098734943,22.74267437372431,130.85801696777344,130.5338654836019,15.649999618530273,17.081866548942667 115964,2021-06-11,PG,135.75,135.8699951171875,133.89999389648438,126.74736785888672,10641400.0,4.0,-0.05373993931767984,131.1059632158473,124.89248801706283,50.51333830306363,-60.260890730760615,12.329960641030759,127.77084197998047,126.77163022359213,15.649999618530273,17.081866548942667 115965,2021-06-11,TRV,153.89999389648438,155.82000732421875,153.89999389648438,146.9931640625,933700.0,4.0,-0.12867376388533103,153.46469346021178,146.26397780443665,49.93256887053983,-129.88399669743796,22.578966209665825,149.75170033772787,147.337543741862,15.649999618530273,17.081866548942667 115966,2021-06-11,UNH,403.3500061035156,403.3599853515625,394.7799987792969,384.32818603515625,3094300.0,4.0,-0.07406112603206338,402.6607979436764,384.4686789850345,53.00606402448433,-165.05178781622286,11.22878731449996,394.6322347005208,380.68328552246095,15.649999618530273,17.081866548942667 115967,2021-06-11,V,234.38999938964844,235.44000244140625,233.7100067138672,231.1287841796875,5378300.0,4.0,1.892227547433265,230.70852344135008,219.375850032771,59.48838876887277,141.93393430501277,33.95035342096709,224.90947977701822,220.67228876749675,15.649999618530273,17.081866548942667 115968,2021-06-11,VZ,57.4900016784668,57.54999923706055,57.0099983215332,49.485313415527344,12929000.0,4.0,-0.09732054070838814,50.20062584542695,48.23570342398224,50.732033423982436,-22.16635814788203,5.219999079069871,49.68096529642741,49.60319207509359,15.649999618530273,17.081866548942667 115969,2021-06-11,WBA,55.58000183105469,55.81999969482422,54.810001373291016,49.513065338134766,3945300.0,4.0,0.2850537615331916,50.14337446346805,46.83373391971067,56.67675272131091,114.65378348123616,3.5218865770402994,48.34624392191569,47.93545017242432,15.649999618530273,17.081866548942667 115970,2021-06-11,WMT,140.22999572753906,140.85000610351562,139.86000061035156,135.94715881347656,8410800.0,4.0,0.18581957368598978,138.50336959418235,134.1926570171458,52.197500523807605,-18.10223432483802,1.4213345727213635,135.874614461263,134.11894810994465,15.649999618530273,17.081866548942667 116029,2021-06-14,AAPL,127.81999969482422,130.5399932861328,127.06999969482422,128.7947540283203,96906500.0,0.0,-0.02567984132075196,127.45853195027797,121.46140670938999,53.81764400939873,119.24939262772202,17.50789561406992,124.94121398925782,125.85417671203614,16.389999389648438,8.355079487460703 116030,2021-06-14,AMGN,242.55999755859375,242.72000122070312,239.2899932861328,224.12283325195312,2083200.0,0.0,-1.6003516812903058,236.65143035002745,213.08285920075377,48.81430180296048,-45.15966828551837,2.9539254028080824,227.07074635823568,228.87967910766602,16.389999389648438,8.355079487460703 116031,2021-06-14,AXP,164.3000030517578,164.8800048828125,163.11000061035156,158.54685974121094,2125700.0,0.0,2.8823598536427824,163.3681766755295,148.14576985767363,61.84147552740968,89.16554221087144,16.3864986346714,154.1098200480143,147.65868682861327,16.389999389648438,8.355079487460703 116032,2021-06-14,BA,246.44000244140625,249.1999969482422,244.39999389648438,245.13999938964844,9344400.0,0.0,3.383310325527617,263.1684300208173,223.2835688805499,52.816363444832284,50.50220637291409,15.308160908961813,238.68333282470704,242.59499969482422,16.389999389648438,8.355079487460703 116033,2021-06-14,CAT,220.07000732421875,221.97000122070312,215.60000610351562,207.42279052734375,7213300.0,0.0,-2.1720298329778416,238.5190948830418,210.7571563376613,42.31092196993893,-288.85213588853264,44.38378863472305,224.86479848225912,220.7585474650065,16.389999389648438,8.355079487460703 116034,2021-06-14,CRM,240.6999969482422,246.63999938964844,240.47999572753906,246.25999450683594,6764700.0,0.0,5.040835247154291,248.5471698481922,213.6478283207531,60.25155557777437,139.25234259736044,38.993592652104724,226.07833201090494,224.94733276367188,16.389999389648438,8.355079487460703 116035,2021-06-14,CSCO,54.38999938964844,54.529998779296875,53.529998779296875,50.2669677734375,15131400.0,0.0,0.5933125170598359,50.95747904573487,48.15391774381591,59.18468391209492,99.96531807729144,0.40521590260648,49.17910563151042,48.43921839396159,16.389999389648438,8.355079487460703 116036,2021-06-14,CVX,108.18000030517578,108.95999908447266,106.83000183105469,98.83688354492188,9051900.0,0.0,0.902999312361402,101.29957815686143,93.33868707141005,55.42244832724743,44.13610385484179,7.964739524995608,97.41850560506185,95.59404513041179,16.389999389648438,8.355079487460703 116037,2021-06-14,DIS,177.64999389648438,178.8699951171875,176.89999389648438,178.17999267578125,10170000.0,0.0,-0.7800465436098989,181.66230968370448,169.15568805799475,48.24214422180681,10.569404406767017,1.7980848182313616,177.3979985555013,181.8746660868327,16.389999389648438,8.355079487460703 116038,2021-06-14,GS,377.42999267578125,378.75,370.70001220703125,351.4925231933594,2560500.0,0.0,6.447977028455,372.13656059848586,332.63423713100633,57.566174321978394,35.209239073550435,6.915047466616923,347.80628763834636,331.235194905599,16.389999389648438,8.355079487460703 116039,2021-06-14,HD,308.92999267578125,310.05999755859375,306.2200012207031,292.82525634765625,3393500.0,0.0,-2.317885651449103,302.09363170067985,290.51270985205457,49.805183951520085,-98.82121737653786,25.833292576972422,301.4324564615885,298.26317291259767,16.389999389648438,8.355079487460703 116040,2021-06-14,HON,224.9199981689453,224.9499969482422,222.72999572753906,213.40560913085938,2586100.0,0.0,0.524895844531784,223.54552614347767,210.04361722810438,50.48159556324261,-68.21364460756281,17.341172640884547,216.4327870686849,213.88976465861003,16.389999389648438,8.355079487460703 116041,2021-06-14,IBM,144.08221435546875,144.3881378173828,142.12237548828125,128.45274353027344,3498661.0,0.0,2.1168206535382126,129.89390376133312,120.34790303187978,63.975229654673235,146.15206947397317,35.83473390347492,124.61576766967774,119.86774978637695,16.389999389648438,8.355079487460703 116042,2021-06-14,INTC,58.02000045776367,58.20000076293945,57.22999954223633,54.14112854003906,21784500.0,0.0,-0.0672396653921652,54.483151918088424,51.17997521814205,50.12055974837663,105.24864125449668,7.682298587247222,52.552070236206056,55.54155667622884,16.389999389648438,8.355079487460703 116043,2021-06-14,JNJ,164.5,165.4600067138672,163.89999389648438,155.69204711914062,4931300.0,0.0,-0.23918499085866074,161.88947117306265,153.54215266726936,50.93607602432243,-103.94129046539112,24.812541241666686,157.65882619222006,155.06718851725262,16.389999389648438,8.355079487460703 116044,2021-06-14,JPM,160.14999389648438,160.3300018310547,156.66000366210938,146.59417724609375,19917900.0,0.0,0.731199276834019,156.3573829094991,147.30754934147745,50.60943419060016,-92.33460858595944,18.832335829970066,150.5611541748047,146.1457379659017,16.389999389648438,8.355079487460703 116045,2021-06-14,KO,55.689998626708984,55.709999084472656,55.20000076293945,51.92253112792969,9710800.0,0.0,0.4590641142573233,52.44844566747694,50.127255092410756,60.5387956061844,74.79077711254358,14.775573789613631,51.01991920471191,50.169541867574054,16.389999389648438,8.355079487460703 116046,2021-06-14,MCD,237.17999267578125,237.77000427246094,234.80999755859375,225.52183532714844,1836800.0,0.0,1.1987653775922809,225.29714139464548,217.03032442566703,59.443659445886574,151.29348843814716,20.281466882277222,221.09181009928386,219.3005521138509,16.389999389648438,8.355079487460703 116047,2021-06-14,MMM,202.2899932861328,203.58999633789062,200.4199981689453,182.13967895507812,1745900.0,0.0,0.9021671875447055,185.5215053951162,181.32119785195408,55.2661111499626,-31.274751405991253,0.09407292501099287,182.82059478759766,179.3126096089681,16.389999389648438,8.355079487460703 116048,2021-06-14,MRK,75.73999786376953,75.80000305175781,74.87999725341797,70.32199096679688,7841400.0,0.0,0.3073353397246166,71.63911283121006,65.77849886312588,55.661751008150986,80.7797778186987,8.39755157232378,68.62804387410482,68.200013478597,16.389999389648438,8.355079487460703 116049,2021-06-14,MSFT,257.8999938964844,259.95001220703125,256.79998779296875,254.77769470214844,19150500.0,0.0,2.2887389087580345,254.71777454867217,235.55206798062468,58.62338532981491,180.3193437636867,19.679310610743723,244.01302185058594,243.91059799194335,16.389999389648438,8.355079487460703 116050,2021-06-14,NKE,131.6999969482422,132.0500030517578,130.1300048828125,128.29449462890625,5743600.0,0.0,-0.5355096739371277,134.03389216991502,127.39133060840527,46.402798939541555,-131.55781617816731,24.809755770659127,130.82569224039713,130.34631843566893,16.389999389648438,8.355079487460703 116051,2021-06-14,PG,134.97999572753906,135.02999877929688,133.9600067138672,126.79435729980469,6302000.0,0.0,-0.0918034529987608,130.89550052108376,124.81159939346702,50.600900287824274,-78.32549618020352,12.32996064103075,127.81752115885416,126.88172047932943,16.389999389648438,8.355079487460703 116052,2021-06-14,TRV,154.25,154.39999389648438,152.5800018310547,145.82278442382812,880600.0,0.0,-0.37233801116417453,153.45542137297733,145.66775062409297,48.492905434933824,-176.13358666730335,28.25823958400121,149.73438008626303,147.29466171264647,16.389999389648438,8.355079487460703 116053,2021-06-14,UNH,397.29998779296875,399.4700012207031,395.1300048828125,385.5549011230469,2674900.0,0.0,-0.4404686392903727,402.74885745172713,383.3528881537416,53.728943226004844,-173.90121041643695,11.22878731449996,394.6438273111979,381.2807052612305,16.389999389648438,8.355079487460703 116054,2021-06-14,V,234.6999969482422,235.22000122070312,231.57000732421875,230.2631378173828,5805800.0,0.0,1.9980186018453594,231.44667922623194,219.34005020492043,58.49518106093403,115.71976694278935,21.828775996561266,224.93763834635416,220.89755554199218,16.389999389648438,8.355079487460703 116055,2021-06-14,VZ,57.189998626708984,57.27000045776367,56.849998474121094,49.355838775634766,11907600.0,0.0,-0.08518881282974888,49.87003782988154,48.43595315217412,49.91461350907101,-36.47740612260681,8.973912478675434,49.663414255777994,49.62433064778646,16.389999389648438,8.355079487460703 116056,2021-06-14,WBA,55.099998474121094,55.099998474121094,53.83000183105469,48.72529983520508,3554800.0,0.0,0.2720918729892219,50.15491939260043,46.838942378029444,54.016521813775334,28.722320622788477,6.638610990860689,48.39946034749349,47.96797523498535,16.389999389648438,8.355079487460703 116057,2021-06-14,WMT,140.92999267578125,140.92999267578125,140.02999877929688,135.76365661621094,5046900.0,0.0,0.16125488706757096,138.4416084073661,134.35486833823936,51.82206580230937,-19.44267526850841,0.581158295705262,135.9131627400716,134.29696871439617,16.389999389648438,8.355079487460703 116058,2021-06-15,AAPL,129.94000244140625,130.60000610351562,129.38999938964844,127.96560668945312,62746300.0,1.0,0.19515597360512515,128.01087678765015,121.24171034003541,52.78575904357252,155.51401377447766,17.831419642976357,124.85319163004557,126.0162804921468,17.020000457763672,14.18805699399392 116059,2021-06-15,AMGN,241.74000549316406,241.97999572753906,239.0500030517578,222.87765502929688,2508800.0,1.0,-1.5336197823637576,235.1778768144303,213.39207862990565,47.885403274251054,-51.52837773982803,3.6774699101750596,226.95252583821613,228.81195627848308,17.020000457763672,14.18805699399392 116060,2021-06-15,AXP,163.92999267578125,166.89999389648438,163.8000030517578,160.92782592773438,3726100.0,1.0,2.9188891618751995,163.92101607726912,148.50369553161758,63.857039637396554,110.9896149137754,24.964662279327868,154.47986907958983,148.0778015136719,17.020000457763672,14.18805699399392 116061,2021-06-15,BA,245.36000061035156,248.50999450683594,244.94000244140625,246.5399932861328,10630900.0,1.0,3.0906317262595735,262.79405693586745,225.5139417213591,53.46171038172163,50.017940201779474,15.308160908961804,239.0616658528646,242.44033279418946,17.020000457763672,14.18805699399392 116062,2021-06-15,CAT,219.88999938964844,220.77999877929688,216.25999450683594,207.84901428222656,5055900.0,1.0,-3.00374372482338,238.7699503497986,208.1073155803772,42.65495997990959,-257.8233034645378,44.38378863472304,224.58982543945314,220.68252436319986,17.020000457763672,14.18805699399392 116063,2021-06-15,CRM,245.2100067138672,245.36000061035156,242.00999450683594,242.5800018310547,5135300.0,1.0,5.142986161686196,248.9090908362655,216.0379077599259,57.89905986977964,118.58978611703151,38.99359265210474,226.7056655883789,225.45366617838542,17.020000457763672,14.18805699399392 116064,2021-06-15,CSCO,54.22999954223633,54.31999969482422,53.72999954223633,49.91434860229492,12542600.0,1.0,0.5409255413017746,50.99033326323303,48.199938877269894,57.461475485593105,83.66478553269756,0.4052159026064766,49.26014658610026,48.51900094350179,17.020000457763672,14.18805699399392 116065,2021-06-15,CVX,108.41000366210938,110.4800033569336,108.38999938964844,100.96979522705078,10540200.0,1.0,1.0506351259292899,101.46616536191402,93.24807948061527,58.174163803368735,105.87770835637048,16.880589697660017,97.60299631754557,95.71869608561198,17.020000457763672,14.18805699399392 116066,2021-06-15,DIS,178.17999267578125,178.6999969482422,175.6199951171875,175.86000061035156,7895000.0,1.0,-0.8099628769373055,181.4265658282941,169.96943179133484,45.77814039348859,-8.467441487421569,8.129271652906242,177.07633209228516,181.61999944051107,17.020000457763672,14.18805699399392 116067,2021-06-15,GS,373.5,374.8399963378906,367.1600036621094,349.9655456542969,2302900.0,1.0,5.499352933650755,372.1573295607245,332.9238319382989,56.826474533047154,8.578045387683837,0.602254128400111,348.5074940999349,331.6791086832682,17.020000457763672,14.18805699399392 116068,2021-06-15,HD,308.75,308.95001220703125,303.489990234375,290.1083068847656,5270600.0,1.0,-2.524598436157987,301.64635124685196,289.8343311261949,47.997887556463084,-114.07128630732235,31.68970726452275,300.73516337076825,298.56071319580076,17.020000457763672,14.18805699399392 116069,2021-06-15,HON,223.02000427246094,223.86000061035156,221.6699981689453,212.76495361328125,2063000.0,1.0,0.1483191812250766,223.59265507738712,209.61686030347227,49.896364400029704,-89.89368783144914,20.964634903998768,216.44054463704427,214.05694656372071,17.020000457763672,14.18805699399392 116070,2021-06-15,IBM,143.26004028320312,143.31739807128906,142.06500244140625,127.87906646728516,2628912.0,1.0,2.039817986441335,130.21002748205046,120.39565260217805,62.749700505472525,111.76868206127254,35.322650762785756,124.7929812113444,120.18003120422364,17.020000457763672,14.18805699399392 116071,2021-06-15,INTC,58.209999084472656,58.41999816894531,57.79999923706055,53.955047607421875,20806500.0,1.0,-0.008727933225380013,54.55045772053221,51.360161252246115,49.652658585395955,115.82223673700985,10.783259777057637,52.585581334431964,55.458133633931475,17.020000457763672,14.18805699399392 116072,2021-06-15,JNJ,165.22999572753906,165.86000061035156,164.38999938964844,154.86354064941406,5062900.0,1.0,-0.34382444494227116,161.7655729673605,153.21004501359656,49.55390583332448,-105.43396816735266,21.728094492793748,157.66837666829426,155.15258509318033,17.020000457763672,14.18805699399392 116073,2021-06-15,JPM,156.6999969482422,156.9199981689453,154.1300048828125,144.37062072753906,24485500.0,1.0,0.1509898098446456,156.95723259323293,145.824800182646,47.91211511026216,-167.95083629731295,28.396807148669662,150.61759338378906,146.1604426066081,17.020000457763672,14.18805699399392 116074,2021-06-15,KO,55.779998779296875,55.790000915527344,55.189998626708984,51.79167938232422,11154200.0,1.0,0.4371771339345898,52.488534649607075,50.19733342290269,59.5890238918652,67.25633981718654,16.50691197523729,51.0615894317627,50.24712187449138,17.020000457763672,14.18805699399392 116075,2021-06-15,MCD,237.52999877929688,237.80999755859375,235.66000366210938,224.92236328125,1948300.0,1.0,1.3023300248365786,225.80141004377887,217.09158159440474,58.56769152553333,152.46799584820957,20.48409875034856,221.157915242513,219.54055506388346,17.020000457763672,14.18805699399392 116076,2021-06-15,MMM,201.8000030517578,201.86000061035156,199.52999877929688,181.46128845214844,1709900.0,1.0,0.6748307575177535,185.52654069561612,181.0446507106339,54.22509308053489,-96.57339731196532,4.770520751187026,182.92464447021484,179.51279424031574,17.020000457763672,14.18805699399392 116077,2021-06-15,MRK,75.5,75.7699966430664,74.72000122070312,70.55499267578125,14185700.0,1.0,0.4188967033908142,71.6618807497109,65.76856206034769,56.21904442149573,77.08359903965807,6.791681480420589,68.7466562906901,68.23683471679688,17.020000457763672,14.18805699399392 116078,2021-06-15,MSFT,259.7699890136719,259.989990234375,257.67999267578125,253.27774047851562,18038900.0,1.0,2.500311111595636,255.70280850699177,235.91447817513713,57.40057527833787,162.53274994016846,19.787201588728983,244.2443857828776,244.37691853841145,17.020000457763672,14.18805699399392 116079,2021-06-15,NKE,131.5399932861328,131.75,129.8300018310547,127.24945068359375,5168100.0,1.0,-0.7004124840743202,133.91299973274383,126.94133376334995,45.116025036421895,-144.05012951145807,26.388812511538706,130.74521077473958,130.2336254119873,17.020000457763672,14.18805699399392 116080,2021-06-15,PG,135.1999969482422,135.63999938964844,134.5500030517578,126.54996490478516,5543400.0,1.0,-0.14007479063650408,130.7071475051227,124.71047868506288,50.12372119049043,-61.19448499541307,6.64567009459983,127.806556447347,126.99847717285157,17.020000457763672,14.18805699399392 116081,2021-06-15,TRV,153.8699951171875,155.4199981689453,152.69000244140625,147.1263885498047,864500.0,1.0,-0.4550086676590013,153.24713461509077,145.42549874672562,50.14902964803423,-134.0091721174008,20.930595516546042,149.69963938395182,147.3922571818034,17.020000457763672,14.18805699399392 116082,2021-06-15,UNH,399.9599914550781,401.5,396.4700012207031,386.63671875,2845800.0,1.0,-0.6362216251427526,402.7200175412841,382.5751911989502,54.36928929110872,-140.88129368107786,4.948913658389728,394.46287841796874,381.8393264770508,17.020000457763672,14.18805699399392 116083,2021-06-15,V,234.44000244140625,234.8000030517578,232.6199951171875,229.18106079101562,7093800.0,1.0,1.971814353462662,231.85943809446914,219.5706262976207,57.25897081789489,111.24843249648474,21.828775996561276,224.96083323160806,221.33005447387694,17.020000457763672,14.18805699399392 116084,2021-06-15,VZ,57.18000030517578,57.45000076293945,57.15999984741211,49.45079040527344,12602700.0,1.0,-0.06713859616927209,49.73667578218939,48.513209776892644,50.5194506130121,-18.72751892556341,4.019418211864524,49.645287958780926,49.64804795583089,17.020000457763672,14.18805699399392 116085,2021-06-15,WBA,54.68000030517578,54.880001068115234,54.15999984741211,48.555213928222656,3395500.0,1.0,0.245267678581655,50.106104490591264,46.83513734595658,53.456111182622834,25.039069977132783,6.638610990860689,48.41150499979655,48.00003236134847,17.020000457763672,14.18805699399392 116086,2021-06-15,WMT,140.83999633789062,140.91000366210938,139.66000366210938,135.22276306152344,6442400.0,1.0,0.0970231836499238,138.2932155227609,134.61047252655553,50.70989564125911,-36.68363668579805,4.493325601789882,135.86280721028646,134.4382334391276,17.020000457763672,14.18805699399392 116087,2021-06-16,AAPL,130.3699951171875,130.88999938964844,128.4600067138672,128.46900939941406,91815000.0,2.0,0.4061089681609644,128.61211165156794,121.1636283997016,53.34756714125249,147.52967325790524,10.643250402295392,124.93600082397461,126.13093401590983,18.149999618530273,15.320268111946127 116088,2021-06-16,AMGN,240.8699951171875,244.50999450683594,238.0,222.62677001953125,3185600.0,2.0,-1.4838734260651165,233.84488600801427,213.67689133573572,47.69622482877718,-44.238637838351025,4.358257486525464,226.7650405883789,228.68238042195637,18.149999618530273,15.320268111946127 116089,2021-06-16,AXP,165.77999877929688,166.64999389648438,164.27000427246094,159.38890075683594,3281300.0,2.0,2.7914820346138356,163.9286146849066,149.43396160903873,61.67868937436877,94.87666812216473,24.96466227932787,154.80733184814454,148.48349049886068,18.149999618530273,15.320268111946127 116090,2021-06-16,BA,245.25,246.05999755859375,241.5500030517578,242.27000427246094,10529200.0,2.0,2.4854783527935638,261.85695566118557,227.92304311811128,51.25004233387229,25.364754901447174,6.895530725785802,239.34966583251952,242.29099960327147,18.149999618530273,15.320268111946127 116091,2021-06-16,CAT,219.00999450683594,219.38999938964844,216.6999969482422,205.67071533203125,4156900.0,2.0,-3.79490815776839,239.54121521232102,205.22308837654614,41.351181408460256,-236.20761040025093,44.38378863472304,224.07681783040366,220.55872548421223,18.149999618530273,15.320268111946127 116092,2021-06-16,CRM,242.0,245.00999450683594,239.47999572753906,242.38999938964844,5099300.0,2.0,5.149252510661,248.4792637255732,219.2737346264776,57.77856659079515,103.13346182056405,30.283104830967712,227.5459991455078,225.90733286539714,18.149999618530273,15.320268111946127 116093,2021-06-16,CSCO,53.849998474121094,53.91999816894531,53.130001068115234,49.61741256713867,15477900.0,2.0,0.47003001570904246,50.99706018099541,48.2433222042585,56.04010383123457,37.28722553995133,9.121481699403555,49.34551798502604,48.57356497446696,18.149999618530273,15.320268111946127 116094,2021-06-16,CVX,110.02999877929688,110.51000213623047,108.9000015258789,100.39308166503906,9283300.0,2.0,1.1083255204908795,101.8425889380653,93.19113451164172,57.18676322168156,100.27250025024198,17.05011977079282,97.75077921549479,95.84639574686686,18.149999618530273,15.320268111946127 116095,2021-06-16,DIS,176.00999450683594,176.25999450683594,173.5500030517578,174.66000366210938,8336000.0,2.0,-0.9198975057352357,180.96274910171203,170.9312496165497,44.56032891751473,-45.63524749815604,17.341706478084735,176.7566655476888,181.31666615804036,18.149999618530273,15.320268111946127 116096,2021-06-16,GS,370.989990234375,374.0799865722656,365.25,349.6827697753906,3264200.0,2.0,4.670900619077713,371.99581541197614,333.8079962335317,56.68693281869969,-5.329062584780364,2.710891667488827,349.20929463704425,332.1945556640625,18.149999618530273,15.320268111946127 116097,2021-06-16,HD,306.69000244140625,307.3500061035156,301.1700134277344,286.63397216796875,4492500.0,2.0,-2.934937450746645,302.19533034892703,288.1192631569324,45.79938085721057,-131.45223715951678,36.26170697956075,299.8435821533203,298.8028594970703,18.149999618530273,15.320268111946127 116098,2021-06-16,HON,222.5,222.89999389648438,218.60000610351562,209.40850830078125,3052300.0,2.0,-0.41616038539669375,223.94472523490083,208.94635752877105,46.94666743617794,-140.71252881336366,30.409208646515296,216.26563975016276,214.18056640625,18.149999618530273,15.320268111946127 116099,2021-06-16,IBM,143.1739959716797,143.1739959716797,140.74569702148438,126.56912231445312,4057329.0,2.0,1.8517455030319496,130.30593327821998,120.63536692319603,60.03318775271384,73.06043824977068,23.846058339123044,124.89830474853515,120.44719556172689,18.149999618530273,15.320268111946127 116100,2021-06-16,INTC,58.150001525878906,58.369998931884766,56.77000045776367,53.23862075805664,21879700.0,2.0,-0.01993680417540844,54.37931039949321,51.7527483163271,47.87266256674135,66.06135633474821,5.160270810750981,52.60630811055501,55.33394985198974,18.149999618530273,15.320268111946127 116101,2021-06-16,JNJ,164.8000030517578,165.75,163.47999572753906,154.80702209472656,6988500.0,2.0,-0.4263972985732494,161.58395606395854,152.92438591602192,49.45919460318453,-112.23934512109199,26.165526435857767,157.59620259602863,155.2298667907715,18.149999618530273,15.320268111946127 116102,2021-06-16,JPM,154.72999572753906,157.6199951171875,153.11000061035156,145.38473510742188,25321200.0,2.0,-0.2244129252685525,157.29002156204086,144.92636027389665,49.18977133982666,-166.14308330429697,31.857335468500846,150.6420928955078,146.25632960001627,18.149999618530273,15.320268111946127 116103,2021-06-16,KO,55.439998626708984,55.459999084472656,54.63999938964844,51.099998474121094,15211700.0,2.0,0.35987031469191777,52.443777095171605,50.31092146745046,54.88081691241427,2.5889199420413793,1.3725520640427127,51.0907174428304,50.31023604075114,18.149999618530273,15.320268111946127 116104,2021-06-16,MCD,237.2100067138672,237.27999877929688,233.77999877929688,224.18955993652344,2951700.0,2.0,1.3101718032995393,226.09934143455172,217.26223693458888,57.496260962070465,103.24420518520145,6.837964557660199,221.25322367350262,219.72685979207355,18.149999618530273,15.320268111946127 116105,2021-06-16,MMM,200.57000732421875,200.99000549316406,196.80999755859375,178.11447143554688,2219700.0,2.0,0.22204523685590516,186.27984028361638,179.87192821003597,49.46942345810653,-217.53713666726722,17.818813778919903,182.8940862019857,179.64582494099935,18.149999618530273,15.320268111946127 116106,2021-06-16,MRK,76.22000122070312,77.55000305175781,76.19000244140625,71.40316009521484,17576900.0,2.0,0.5691886576323526,71.92226494819539,65.64903098075968,58.19761770797917,153.0623386689486,20.753639032915743,68.89324696858723,68.28779207865396,18.149999618530273,15.320268111946127 116107,2021-06-16,MSFT,259.3999938964844,260.5799865722656,254.4199981689453,252.31703186035156,27220000.0,2.0,2.5609415105282665,256.07139804414834,237.00265591092978,56.61808274367565,128.29256199271717,7.23154394923399,244.5764170328776,244.73528823852538,18.149999618530273,15.320268111946127 116108,2021-06-16,NKE,130.3000030517578,131.1699981689453,129.60000610351562,127.35690307617188,7915500.0,2.0,-0.8130562329610314,133.83343335452975,126.54360369381011,45.27743461719543,-149.2623071596094,27.63426456341398,130.71639658610027,130.11005210876465,18.149999618530273,15.320268111946127 116109,2021-06-16,PG,135.17999267578125,135.5800018310547,132.64999389648438,124.79248046875,8936400.0,2.0,-0.31649610943087225,130.80259977962643,124.28232224796146,46.83787374614798,-123.11300174622875,20.106749142442418,127.75141983032226,127.05216738382975,18.149999618530273,15.320268111946127 116110,2021-06-16,TRV,153.89999389648438,155.19000244140625,152.67999267578125,145.3850860595703,1156200.0,2.0,-0.6535011622231082,153.45383987750873,144.87420730266703,48.01568635487758,-142.22728536192517,20.977955655270826,149.54566701253256,147.48779830932617,18.149999618530273,15.320268111946127 116111,2021-06-16,UNH,401.1000061035156,403.1499938964844,396.6700134277344,383.7099914550781,3330800.0,2.0,-1.0158100834523225,402.6729814933282,381.35397773518736,52.342038760809984,-130.83672662499677,0.04137625261976228,394.00922139485675,382.3285634358724,18.149999618530273,15.320268111946127 116112,2021-06-16,V,233.6199951171875,234.17999267578125,228.0,225.856201171875,8905400.0,2.0,1.6635821738186962,231.78822736199808,220.03826494757223,53.6546922452383,41.706792707578316,0.4047842544689097,224.8921895345052,221.6891306559245,18.149999618530273,15.320268111946127 116113,2021-06-16,VZ,57.369998931884766,57.38999938964844,56.630001068115234,48.88972854614258,15678400.0,2.0,-0.0969886477058921,49.71184549021477,48.49142904591804,47.04659168202919,-48.70532505586363,16.03489347655627,49.588894526163735,49.657432619730635,18.149999618530273,15.320268111946127 116114,2021-06-16,WBA,54.2599983215332,54.27000045776367,53.130001068115234,47.72268295288086,4262800.0,2.0,0.15504377121419566,50.04898622162118,46.75993215911613,50.78804514971288,-61.78921346685845,16.483144906361094,48.40112406412761,48.00978234608968,18.149999618530273,15.320268111946127 116115,2021-06-16,WMT,139.85000610351562,140.0399932861328,136.97000122070312,132.4700164794922,9598300.0,2.0,-0.17399879774984583,138.75696380799425,133.6869677715956,45.56192283374342,-151.5888871843717,26.860892863700897,135.76559041341145,134.5235173543294,18.149999618530273,15.320268111946127 116116,2021-06-17,AAPL,129.8000030517578,132.5500030517578,129.64999389648438,130.08782958984375,96721700.0,3.0,0.6958941617856027,129.52280074151867,120.9537670990575,55.12394745073611,200.97773792399963,19.9598665290817,125.06455891927084,126.28652776082357,17.75,15.925798920169232 116117,2021-06-17,AMGN,239.5399932861328,242.42999267578125,238.33999633789062,223.72325134277344,2142800.0,3.0,-1.3405195265290217,232.88104962960983,213.90941820486285,48.61405562953556,-43.927702603795886,4.358257486525467,226.55289560953776,228.64259236653646,17.75,15.925798920169232 116118,2021-06-17,AXP,165.97000122070312,166.0,160.52999877929688,156.9208526611328,4194400.0,3.0,2.4629685451124033,163.5129348221055,150.56586766812885,58.37495686849187,49.55051253749826,2.6779616281956025,154.99251861572264,148.91028544108073,17.75,15.925798920169232 116119,2021-06-17,BA,241.9600067138672,243.5,237.3300018310547,239.22000122070312,10774400.0,3.0,1.7397257130114099,259.9172374916853,231.34276159278738,49.72987554494522,0.969502767498352,2.5639654436850403,239.71766611735026,242.2571662902832,17.75,15.925798920169232 116120,2021-06-17,CAT,216.97000122070312,218.27000427246094,207.8800048828125,198.3686065673828,7995300.0,3.0,-4.954023917993396,241.28094475514035,200.88642737620728,37.38819262104389,-246.06505911075075,55.32021870082923,223.17928873697917,220.43532129923503,17.75,15.925798920169232 116121,2021-06-17,CRM,242.0,247.17999267578125,241.1999969482422,244.42999267578125,5170200.0,3.0,5.258215610196999,249.1018602946533,220.96013769118656,58.73244466637587,108.57795187723983,34.07123908732158,228.51366577148437,226.39783274332683,17.75,15.925798920169232 116122,2021-06-17,CSCO,53.40999984741211,53.54999923706055,53.0099983215332,49.30191421508789,18288400.0,3.0,0.38396066112709804,50.96640379355484,48.33522355629868,54.556776412001376,2.5274520648291885,10.928365660579537,49.40738156636556,48.627323913574216,17.75,15.925798920169232 116123,2021-06-17,CVX,109.23999786376953,109.9800033569336,96.30999755859375,98.01301574707031,14337800.0,3.0,0.9510312490360491,101.77783116230627,93.61015559306482,53.32283924498685,-92.52963292147312,38.87783950480826,97.73331451416016,95.94301872253418,17.75,15.925798920169232 116124,2021-06-17,DIS,174.58999633789062,176.25999450683594,173.83999633789062,174.64999389648438,8906000.0,3.0,-0.9963439625272486,180.1936214150012,172.23837626566285,44.550102167409726,-39.207950709360304,17.341706478084728,176.5279988606771,181.0819994608561,17.75,15.925798920169232 116125,2021-06-17,GS,373.5199890136719,373.5199890136719,356.54998779296875,340.7286376953125,4146300.0,3.0,3.2543089175788964,371.54491668623325,334.6666616829074,52.466654386307134,-61.65794201316569,16.155729924742012,349.3690134684245,332.6791280110677,17.75,15.925798920169232 116126,2021-06-17,HD,303.04998779296875,305.2099914550781,300.0299987792969,286.95587158203125,4481100.0,3.0,-3.19730296531975,302.6113081659385,286.78598797663966,46.03628860677153,-134.56451460549266,38.426442190074326,298.98533121744794,299.03404693603517,17.75,15.925798920169232 116127,2021-06-17,HON,219.1999969482422,220.1999969482422,214.72999572753906,206.82666015625,2425400.0,3.0,-1.059633283762139,224.60766853923178,207.80242209797524,44.837438741333976,-184.218409531035,40.06101987773306,215.98055063883464,214.3173355102539,17.75,15.925798920169232 116128,2021-06-17,IBM,141.06118774414062,141.5487518310547,138.89100646972656,124.65987396240234,4568300.0,3.0,1.5309880420429636,130.23583585177633,120.91180590237407,56.35474914360162,11.49555873568484,9.846381057400409,124.95494639078775,120.68380928039551,17.75,15.925798920169232 116129,2021-06-17,INTC,57.04999923706055,57.900001525878906,56.70000076293945,53.20140075683594,21498800.0,3.0,-0.03146059998377382,54.240361189729526,52.06103308212106,47.780605748252505,49.77840663141379,6.141581934757676,52.627335739135745,55.2422815322876,17.75,15.925798920169232 116130,2021-06-17,JNJ,164.19000244140625,165.6999969482422,163.5,155.55081176757812,5874700.0,3.0,-0.4268982521754481,161.37377166662338,152.7762954720485,50.74091207930173,-97.3112279443268,26.165526435857778,157.5706537882487,155.32188364664714,17.75,15.925798920169232 116131,2021-06-17,JPM,157.10000610351562,157.4600067138672,151.25,141.18887329101562,29722400.0,3.0,-0.8506870885575211,158.2771470267892,143.06936633991003,44.51616108663726,-208.6440717729865,37.7241761246055,150.46346638997395,146.3055618286133,17.75,15.925798920169232 116132,2021-06-17,KO,54.66999816894531,55.150001525878906,54.650001525878906,51.361717224121094,10658400.0,3.0,0.31607905671328496,52.359412256840244,50.50605977379941,56.23436840288247,-3.4391946184954416,1.3725520640427067,51.13289883931478,50.37168197631836,17.75,15.925798920169232 116133,2021-06-17,MCD,235.0800018310547,236.27000427246094,233.27999877929688,222.57176208496094,1895600.0,3.0,1.1723298147535672,225.9574104657754,217.87943645805274,55.19041825814169,58.620354266801186,3.5051095784151083,221.25737965901692,219.89724299112956,17.75,15.925798920169232 116134,2021-06-17,MMM,196.8000030517578,197.5,193.0,176.5133819580078,2584900.0,3.0,-0.26295392126530714,187.13485102828128,178.47599797074218,47.41162379569767,-322.31957200495657,31.809137659234825,182.74849955240884,179.76923141479492,17.75,15.925798920169232 116135,2021-06-17,MRK,76.33999633789062,77.47000122070312,75.98999786376953,71.98101806640625,14233200.0,3.0,0.7265492159777978,72.29859633217872,65.47310166586816,59.487985526520696,145.90913016577247,18.619465795357147,69.00883916219075,68.36660346984863,17.75,15.925798920169232 116136,2021-06-17,MSFT,256.07000732421875,261.75,256.010009765625,255.76779174804688,27565500.0,3.0,2.8545337342315236,256.973605868119,237.84347329447866,58.70959040693241,147.0043594907975,10.817828634602785,245.06651000976564,245.1252520243327,17.75,15.925798920169232 116137,2021-06-17,NKE,129.24000549316406,129.8800048828125,127.86000061035156,125.91144561767578,8568100.0,3.0,-1.0073514319635706,134.11767170499047,125.89094417025365,43.49727760479159,-190.84535570180734,36.3442137645038,130.6179562886556,129.98106994628907,17.75,15.925798920169232 116138,2021-06-17,PG,132.82000732421875,134.16000366210938,132.64999389648438,125.92970275878906,7875600.0,3.0,-0.36039255988565344,130.73102375829205,124.10860102808489,49.072641390194626,-126.49662403803804,20.106749142442432,127.76802393595378,127.0871452331543,17.75,15.925798920169232 116139,2021-06-17,TRV,153.24000549316406,153.57000732421875,148.60000610351562,141.65505981445312,1108900.0,3.0,-1.0991198694012496,154.26815905446594,143.3697391999286,43.87931975826833,-214.0786156410487,37.33270725363392,149.2433888753255,147.53047688802084,17.75,15.925798920169232 116140,2021-06-17,UNH,396.0,398.07000732421875,394.6099853515625,383.8066101074219,3532000.0,3.0,-1.2939247940952896,402.5502163606787,380.3031588834619,52.40264795831143,-146.58879551221298,5.913147257604623,393.521435546875,382.7930084228516,17.75,15.925798920169232 116141,2021-06-17,V,229.2100067138672,233.33999633789062,229.2100067138672,228.3645782470703,6876700.0,3.0,1.603229980109603,231.7591929990193,220.81096996484789,55.82487051177363,63.92653523350515,0.4047842544689021,224.9994918823242,222.087557220459,17.75,15.925798920169232 116142,2021-06-17,VZ,56.650001525878906,56.91999816894531,56.5,48.794776916503906,14761100.0,3.0,-0.1268446454598262,49.70994394053662,48.4596666551665,46.48712256037347,-67.0893338985096,18.703384751332088,49.526746368408205,49.66068026224772,17.75,15.925798920169232 116143,2021-06-17,WBA,53.439998626708984,53.529998779296875,52.439998626708984,47.275081634521484,4669500.0,3.0,0.046882556043343016,50.05078072840728,46.62099356358491,49.41626860079797,-117.25304491078121,22.34675491878685,48.36546834309896,48.028048261006674,17.75,15.925798920169232 116144,2021-06-17,WMT,137.0,138.35000610351562,136.7100067138672,133.0205535888672,6447300.0,3.0,-0.3404375744775905,138.89257157494782,133.14568831274747,46.68178040211765,-159.57896388011133,28.588823913762766,135.6905741373698,134.59280192057292,17.75,15.925798920169232 116145,2021-06-18,AAPL,130.7100067138672,131.50999450683594,130.24000549316406,128.77500915527344,108953300.0,4.0,0.8102770091692548,129.9599527904982,120.82754644656238,53.41756752180969,165.82853400622642,19.959866529081697,125.09548772176107,126.46047897338867,20.700000762939453,21.822105830614703 116146,2021-06-18,AMGN,239.5800018310547,241.0,236.47000122070312,221.79042053222656,5560400.0,4.0,-1.3671145755796488,230.8288172307224,214.73040823314477,47.10665828369091,-60.09296791182067,2.053502657977695,226.21634368896486,228.5639773050944,20.700000762939453,21.822105830614703 116147,2021-06-18,AXP,158.6999969482422,159.6699981689453,157.25,153.08807373046875,6900200.0,4.0,1.8717694173290909,163.18482671686806,151.14949335149132,53.749765346090506,-33.126643718228365,12.030168338317983,155.0341369628906,149.23556722005208,20.700000762939453,21.822105830614703 116148,2021-06-18,BA,237.7899932861328,239.30999755859375,235.8000030517578,237.35000610351562,11965000.0,4.0,0.9864472455658415,258.34238723455286,233.88761307062293,48.81157822423014,-19.30520342566628,5.794877810861496,239.96899973551433,242.22566630045574,20.700000762939453,21.822105830614703 116149,2021-06-18,CAT,206.17999267578125,211.80999755859375,205.5,197.80982971191406,7156400.0,4.0,-5.85028172523846,242.54127736241864,197.1513404354329,37.106678379440076,-225.36384248204234,57.71848847149612,222.28870595296223,220.25577697753906,20.700000762939453,21.822105830614703 116150,2021-06-18,CRM,241.85000610351562,246.00999450683594,241.05999755859375,242.77999877929688,7822200.0,4.0,5.152039430225642,249.40415570301008,222.55784228282977,57.642807581951764,95.30609544487233,33.570710333563156,229.33799896240234,226.95199940999348,20.700000762939453,21.822105830614703 116151,2021-06-18,CSCO,52.810001373291016,52.84000015258789,51.880001068115234,48.318275451660156,35758300.0,4.0,0.23368487613986133,51.036268232260056,48.19297828873604,50.26565105018911,-105.81174006119048,25.781870090577673,49.39593671162923,48.67021687825521,20.700000762939453,21.822105830614703 116152,2021-06-18,CVX,105.25,106.2699966430664,102.91000366210938,94.31474304199219,22284500.0,4.0,0.5219381282713442,101.83098886785123,93.50847875299837,48.098864329671,-93.55338084422988,38.87783950480825,97.59076512654623,95.93685633341471,20.700000762939453,21.822105830614703 116153,2021-06-18,DIS,173.13999938964844,173.86000061035156,172.1199951171875,172.4199981689453,12357500.0,4.0,-1.2227749600736217,179.99443783592838,172.54355960059505,42.31211608897727,-83.15316786134784,24.52748092425561,176.21566569010417,180.8769994099935,20.700000762939453,21.822105830614703 116154,2021-06-18,GS,356.5199890136719,358.3800048828125,348.1300048828125,328.78668212890625,6290100.0,4.0,1.1547228507928935,373.0274197703597,332.2662173146012,47.579528859645485,-156.61127783903305,26.643539029005602,348.8692108154297,333.01351369222004,20.700000762939453,21.822105830614703 116155,2021-06-18,HD,299.25,303.8299865722656,298.3999938964844,286.4730529785156,8792700.0,4.0,-3.404938935532698,302.74585774335947,285.5493052205077,45.726170646589516,-140.81635250424827,41.46496436013724,297.93739318847656,299.2137115478516,20.700000762939453,21.822105830614703 116156,2021-06-18,HON,213.60000610351562,215.2899932861328,211.9600067138672,203.20248413085938,5426300.0,4.0,-1.840811182982634,225.85768194196717,205.63154077531797,42.091355729646814,-225.29152027135595,45.81137646736991,215.49625752766926,214.3360928853353,20.700000762939453,21.822105830614703 116157,2021-06-18,IBM,138.12619018554688,138.31739807128906,136.74952697753906,122.53651428222656,9577699.0,4.0,1.0928503640228229,130.28184950531852,120.80072266875372,52.643650459694996,-68.58561934654236,3.603087281124174,124.85049260457357,120.8827756245931,20.700000762939453,21.822105830614703 116158,2021-06-18,INTC,56.68000030517578,56.75,55.099998474121094,51.796470642089844,55118300.0,4.0,-0.15220488676512645,54.28698068881858,51.98836187099587,44.44344097465054,-48.83744380037708,25.0820412228738,52.5801944732666,55.149391174316406,20.700000762939453,21.822105830614703 116159,2021-06-18,JNJ,163.27000427246094,164.19000244140625,161.7899932861328,152.5004425048828,12993000.0,4.0,-0.6657601000027284,161.21454713068582,152.1795782355251,45.81196047783763,-151.04805797626886,34.17820280564723,157.4225290934245,155.3387346903483,20.700000762939453,21.822105830614703 116160,2021-06-18,JPM,149.3000030517578,149.6999969482422,147.55999755859375,137.61634826660156,43595700.0,4.0,-1.6166510407906856,159.66236807108265,140.48307107686657,41.078452034630956,-281.16104410443944,47.339191193497406,150.06744944254558,146.27737045288086,20.700000762939453,21.822105830614703 116161,2021-06-18,KO,54.5099983215332,54.619998931884766,53.720001220703125,50.25876998901367,31445600.0,4.0,0.19018323120334202,52.427362261248525,50.39405764536769,49.730396834338684,-112.76544487841937,18.966299775764824,51.12161636352539,50.412735557556154,20.700000762939453,21.822105830614703 116162,2021-06-18,MCD,231.47000122070312,232.88999938964844,228.82000732421875,218.51771545410156,4408200.0,4.0,0.7275743396161829,226.06842253458214,217.6461648677616,49.99300706408305,-92.35147425344532,20.224393526143583,221.1320785522461,220.0051060994466,20.700000762939453,21.822105830614703 116163,2021-06-18,MMM,193.0399932861328,193.57000732421875,191.52999877929688,173.31129455566406,5054600.0,4.0,-0.8953795624729821,188.41853352252713,176.28324717815644,43.654654596594675,-355.2462681218343,36.28285330528879,182.4671427408854,179.80395100911457,20.700000762939453,21.822105830614703 116164,2021-06-18,MRK,76.73999786376953,77.22000122070312,76.16000366210938,71.40316009521484,19351900.0,4.0,0.7954607073958329,72.49073195224635,65.39712968105444,57.6471557445798,122.72449517374494,18.619465795357137,69.10281804402669,68.43622461954753,20.700000762939453,21.822105830614703 116165,2021-06-18,MSFT,259.6300048828125,262.29998779296875,258.75,254.32675170898438,37202200.0,4.0,2.9370710718033592,257.6788555036788,238.40775338303996,57.51176916771066,140.68577099871894,12.517218086470011,245.40228424072265,245.5257568359375,20.700000762939453,21.822105830614703 116166,2021-06-18,NKE,126.68000030517578,129.02999877929688,126.68000030517578,125.4133529663086,9784800.0,4.0,-1.1878311135480146,134.37822904521724,125.1819424635718,42.89607325731664,-199.22247938061042,41.45261866919798,130.4613265991211,129.90811551411946,20.700000762939453,21.822105830614703 116167,2021-06-18,PG,133.33999633789062,133.35000610351562,131.94000244140625,124.08760833740234,13997600.0,4.0,-0.5376250312085773,130.58560316908935,123.69293534409425,45.843426934074635,-171.51871792057943,24.7404887236581,127.67059427897135,127.09204394022623,20.700000762939453,21.822105830614703 116168,2021-06-18,TRV,146.83999633789062,147.52000427246094,144.44000244140625,137.74424743652344,3109200.0,4.0,-1.7476993895676571,155.50164278014694,140.88375913635696,40.129755939291584,-296.67497601537525,48.867101209554804,148.7725860595703,147.47201894124348,20.700000762939453,21.822105830614703 116169,2021-06-18,UNH,387.2799987792969,392.6600036621094,387.25,377.47601318359375,5521400.0,4.0,-2.002080236025904,403.1865762588755,377.9432211044057,48.243989695779725,-203.66014518484252,23.153314972069097,392.74310302734375,383.1181360880534,20.700000762939453,21.822105830614703 116170,2021-06-18,V,230.4499969482422,232.17999267578125,229.22000122070312,226.65296936035156,8840000.0,4.0,1.401136470085163,231.69566213482813,221.26502664691014,54.03867378957703,40.1311103608457,0.4047842544689083,224.98065439860025,222.45876642862956,20.700000762939453,21.822105830614703 116171,2021-06-18,VZ,56.310001373291016,56.310001373291016,55.56999969482422,48.18193054199219,38210500.0,4.0,-0.1976786035419451,49.787340767772896,48.298541800586484,43.0675590896463,-134.5241981403751,34.59823024314648,49.426906712849934,49.65229066212972,20.700000762939453,21.822105830614703 116172,2021-06-18,WBA,52.41999816894531,52.43000030517578,50.650001525878906,45.51155471801758,10540300.0,4.0,-0.179073620760839,50.27452946938911,46.0606527205523,44.51567353573479,-228.10369647744062,35.00165304659209,48.27132428487142,48.020620091756186,20.700000762939453,21.822105830614703 116173,2021-06-18,WMT,135.44000244140625,136.38999938964844,134.39999389648438,130.5575714111328,14937600.0,4.0,-0.663435905756188,139.3459845286598,131.99201290786363,42.623798630764064,-236.0156624059574,41.6758036785093,135.50126139322916,134.63434549967448,20.700000762939453,21.822105830614703 116232,2021-06-21,AAPL,130.3000030517578,132.41000366210938,129.2100067138672,130.59124755859375,79663300.0,0.0,1.035544388903702,130.7850634506627,120.68056383815566,55.39372767772908,183.91632638511626,11.702372080126718,125.16425450642903,126.65648918151855,17.889999389648438,12.74810288754603 116233,2021-06-21,AMGN,239.63999938964844,240.91000366210938,237.64999389648438,223.2400360107422,2149000.0,0.0,-1.2567326575972118,228.6596090093318,215.89882757514084,48.34923967686261,-47.482337980837166,2.0535026579777007,225.83860677083334,228.4975268046061,17.889999389648438,12.74810288754603 116234,2021-06-21,AXP,160.0800018310547,165.2100067138672,159.1300048828125,159.60183715820312,3681400.0,0.0,1.90686496766196,163.10797645238065,152.00354545924043,59.40461748926488,48.53340428553878,10.990462193427435,155.22513020833333,149.60733184814453,17.889999389648438,12.74810288754603 116235,2021-06-21,BA,238.66000366210938,245.6199951171875,237.25,245.27999877929688,15301800.0,0.0,1.0176222523809315,257.66731490937383,235.60868454130974,52.647456580166725,16.561373542813026,7.6983769064676615,240.2959996541341,242.19383290608724,17.889999389648438,12.74810288754603 116236,2021-06-21,CAT,211.5500030517578,215.22999572753906,211.39999389648438,201.9296875,5633900.0,0.0,-6.157158511634577,242.63020153059068,194.78655261979992,40.52242929463691,-158.65029067282555,45.704896874405435,221.4116978963216,220.09744059244792,17.889999389648438,12.74810288754603 116237,2021-06-21,CRM,243.4499969482422,244.72000122070312,238.88999938964844,244.47999572753906,5895100.0,0.0,5.145752556544039,249.4263758840445,224.7256214914438,58.46413462249848,85.62972559389746,25.789709811499,230.27066548665366,227.60266596476237,17.889999389648438,12.74810288754603 116238,2021-06-21,CSCO,52.369998931884766,53.40999984741211,52.290000915527344,49.34830093383789,17682200.0,0.0,0.19545163717955205,51.00439839862895,48.29444422222066,54.17049148193723,-28.564095860751983,15.404809585414178,49.38820355733235,48.717071024576825,17.889999389648438,12.74810288754603 116239,2021-06-21,CVX,104.0999984741211,106.44000244140625,103.93000030517578,97.07929229736328,13591500.0,0.0,0.40033989017166505,101.78135779793364,93.73478294913669,51.75395528453476,-42.77072719363533,37.861438292245644,97.51022262573242,95.97119331359863,17.889999389648438,12.74810288754603 116240,2021-06-21,DIS,172.1300048828125,174.25999450683594,171.30999755859375,173.97000122070312,9196900.0,0.0,-1.2625964388079751,179.78468593835203,172.91031223059326,44.32322024675551,-66.98044716591123,27.691891293409455,175.85333251953125,180.6613327026367,17.889999389648438,12.74810288754603 116241,2021-06-21,GS,352.8900146484375,357.9700012207031,351.0400085449219,336.9962158203125,2717300.0,0.0,0.15148035389853476,373.5275260930964,331.0604072565129,50.836255950996595,-117.98596854556405,26.64353902900562,348.48899943033854,333.4549779256185,17.889999389648438,12.74810288754603 116242,2021-06-21,HD,305.25,308.7200012207031,304.8699951171875,291.1969299316406,3774200.0,0.0,-3.151980477922848,302.39295676112636,285.28470131992833,49.1904268176115,-81.89456230848856,22.13645268907591,296.99449462890624,299.40257619222007,17.889999389648438,12.74810288754603 116243,2021-06-21,HON,214.74000549316406,217.42999267578125,214.33999633789062,206.54933166503906,2872400.0,0.0,-2.164882255907628,226.2839371631592,204.51678610344234,45.29225203244123,-158.7513060992615,35.10697252925921,215.11939951578776,214.38428649902343,17.889999389648438,12.74810288754603 116244,2021-06-21,IBM,137.7724609375,140.602294921875,137.72467041015625,125.55882263183594,4482633.0,0.0,0.9782217910240689,130.30214072379607,120.943959892659,56.829622206982066,0.6551621238920666,9.0920551694005,124.88445358276367,121.09753952026367,17.889999389648438,12.74810288754603 116245,2021-06-21,INTC,55.75,56.040000915527344,55.369998931884766,51.98255157470703,19254600.0,0.0,-0.23022651982646636,54.314284837559754,51.941518461390444,44.97005868212234,-50.62368660143589,25.082041222873784,52.52436930338542,55.05991032918294,17.889999389648438,12.74810288754603 116246,2021-06-21,JNJ,162.77000427246094,164.25999450683594,162.25,154.25157165527344,6592300.0,0.0,-0.705624349408879,160.78063947052883,152.042947565604,48.76746191054257,-116.21015228671776,33.54410270285504,157.30907287597657,155.3838353474935,17.889999389648438,12.74810288754603 116247,2021-06-21,JPM,149.0800018310547,151.1999969482422,149.02000427246094,139.95152282714844,18664800.0,0.0,-2.01206014337086,160.07888190610788,138.92874748842337,44.00251846994624,-209.06509717925556,38.07567302227655,149.73221537272136,146.2583480834961,17.889999389648438,12.74810288754603 116248,2021-06-21,KO,54.220001220703125,54.43000030517578,54.0,50.810245513916016,14404300.0,0.0,0.13337191997035092,52.414761848562804,50.420537452584654,52.567946691605655,-84.34366940054122,18.966299775764817,51.12964452107747,50.45524934132894,17.889999389648438,12.74810288754603 116249,2021-06-21,MCD,230.6300048828125,233.22999572753906,229.47000122070312,221.63909912109375,2193000.0,0.0,0.6198270166946429,225.96643700704917,218.02699103250163,53.48219435961528,-36.30280806921202,18.019515393346918,221.11145477294923,220.16262664794922,17.889999389648438,12.74810288754603 116250,2021-06-21,MMM,193.58999633789062,196.6300048828125,193.58999633789062,176.57672119140625,2528400.0,0.0,-1.1201761074343324,188.64121009288417,175.459047780651,48.0014947507323,-210.11982309296147,18.921985648410647,182.2748799641927,179.85702692667644,17.889999389648438,12.74810288754603 116251,2021-06-21,MRK,76.88999938964844,77.29000091552734,76.55000305175781,71.53363037109375,10880800.0,0.0,0.850793998093792,72.74450564877927,65.31489223940432,57.951071372838065,122.67740550889098,19.190648000805606,69.1826286315918,68.51051890055338,17.889999389648438,12.74810288754603 116252,2021-06-21,MSFT,259.82000732421875,263.5199890136719,257.9200134277344,257.4637756347656,26696100.0,0.0,3.218513104472663,258.69574936510475,239.10251418469994,59.37818053485752,143.0966974652342,16.299166241199757,245.75362091064454,246.02940521240234,17.889999389648438,12.74810288754603 116253,2021-06-21,NKE,129.24000549316406,130.75999450683594,128.6999969482422,127.04438781738281,6288500.0,0.0,-1.1855849943213599,134.4228682339954,124.91141521327026,45.45012762800811,-126.85653704843554,25.64975868175296,130.21870829264324,129.93577257792154,17.889999389648438,12.74810288754603 116254,2021-06-21,PG,132.69000244140625,133.25999450683594,132.39999389648438,125.06504821777344,8014800.0,0.0,-0.5923831874438577,130.25097275512744,123.5642234728999,47.731416575564076,-136.74335367338128,24.740488723658107,127.6054323832194,127.09891395568847,17.889999389648438,12.74810288754603 116255,2021-06-21,TRV,146.3699951171875,149.0,145.80999755859375,141.4457244873047,931100.0,0.0,-1.9406544125466212,155.5484632811939,139.92904068609124,44.75215604832665,-205.96608015486535,39.1284200978474,148.41538798014324,147.4200558980306,17.889999389648438,12.74810288754603 116256,2021-06-21,UNH,389.3699951171875,399.20001220703125,389.2200012207031,385.91033935546875,3839300.0,0.0,-1.8612634063230757,402.3096759737326,377.65117302529086,53.346810605494696,-121.96046191179815,4.896013381918761,392.1596272786458,383.5759475708008,17.889999389648438,12.74810288754603 116257,2021-06-21,V,231.4499969482422,235.00999450683594,230.39999389648438,230.49925231933594,7298400.0,0.0,1.5336597228330504,232.10279508265947,221.60058473911786,57.22064162364985,101.83639615599445,11.658368666713823,225.06383209228517,222.89571787516277,17.889999389648438,12.74810288754603 116258,2021-06-21,VZ,56.06999969482422,56.4900016784668,55.97999954223633,48.67393493652344,13628200.0,0.0,-0.21167433291953586,49.7816389801177,48.259358715805156,46.34538372208459,-97.26025561064598,29.36517785412801,49.35986722310384,49.64683488210042,17.889999389648438,12.74810288754603 116259,2021-06-21,WBA,51.04999923706055,52.040000915527344,51.04999923706055,46.4873161315918,5131800.0,0.0,-0.2762255710686148,50.218649357970634,45.85245087701472,47.49594951480893,-175.06976435828395,35.00165304659208,48.20763473510742,48.03049011230469,17.889999389648438,12.74810288754603 116260,2021-06-21,WMT,135.66000366210938,136.75,135.35000610351562,131.74559020996094,6925000.0,0.0,-0.8141660228826595,139.4298284287462,131.39142401266008,45.00907658041641,-171.29360048042648,37.47859207797972,135.37891540527343,134.68125813802084,17.889999389648438,12.74810288754603 116261,2021-06-22,AAPL,132.1300048828125,134.0800018310547,131.6199951171875,132.24954223632812,74783600.0,1.0,1.3325204653934861,131.90027609086357,120.24446420454656,57.11221260071416,226.87300153933344,21.113815746799336,125.3988515218099,126.86995506286621,16.65999984741211,6.2702556691428795 116262,2021-06-22,AMGN,239.7100067138672,240.75,238.2899932861328,222.9333953857422,1780400.0,1.0,-1.1803907186354934,227.10827536470035,216.72164101713557,48.101960952184584,-43.69549764772501,2.0535026579777043,225.4995544433594,228.32430928548177,16.65999984741211,6.2702556691428795 116263,2021-06-22,AXP,163.4199981689453,165.24000549316406,162.4600067138672,159.2147216796875,2697600.0,1.0,1.8817498197202553,163.1003273722866,152.57836830642432,58.96141010568973,62.23508914643237,11.096207076218384,155.41289774576822,149.94932479858397,16.65999984741211,6.2702556691428795 116264,2021-06-22,BA,244.5,244.6300048828125,241.0800018310547,243.77999877929688,10042500.0,1.0,0.9107921608271567,257.2083456608198,236.7016534236528,51.88662205081546,18.23304437190929,7.698376906467656,240.6576665242513,242.17566630045573,16.65999984741211,6.2702556691428795 116265,2021-06-22,CAT,213.49000549316406,214.8300018310547,211.17999267578125,201.8539276123047,3776400.0,1.0,-6.333465517525923,242.2448637370534,192.717027437263,40.48060688704634,-140.0011489907083,45.98780472543497,220.48102213541668,219.8553436279297,16.65999984741211,6.2702556691428795 116266,2021-06-22,CRM,243.8000030517578,244.72000122070312,240.88999938964844,243.11000061035156,4457200.0,1.0,4.972898528709663,249.54584576936574,226.2181511178413,57.53408040644561,82.5028240979802,25.789709811499005,231.24466552734376,228.16966603597004,16.65999984741211,6.2702556691428795 116267,2021-06-22,CSCO,53.29999923706055,53.36000061035156,52.810001373291016,49.42253875732422,16451200.0,1.0,0.169191556822895,51.001428749704374,48.28535065398215,54.43721275565299,-6.797362231628334,15.404809585414167,49.391296768188475,48.733529790242514,16.65999984741211,6.2702556691428795 116268,2021-06-22,CVX,105.33000183105469,106.95999908447266,104.30999755859375,97.39968872070312,10230100.0,1.0,0.32606702639790797,101.7894062324863,93.79996754681056,52.157896509267395,-24.048810583719472,34.63958696882766,97.45392481486003,95.97454566955567,16.65999984741211,6.2702556691428795 116269,2021-06-22,DIS,174.3699951171875,174.6999969482422,172.35000610351562,173.5,8097100.0,1.0,-1.3169000145241796,179.86232842340075,172.75166998968518,43.8437656437546,-52.094295343834595,24.656914337671356,175.493332417806,180.4543327331543,16.65999984741211,6.2702556691428795 116270,2021-06-22,GS,357.0,359.8800048828125,352.6400146484375,336.9867858886719,1870800.0,1.0,-0.637014364470474,374.0015407010668,329.68906598838635,50.83250332522817,-100.09937606890529,22.666252626252287,348.17767842610675,333.94575856526694,16.65999984741211,6.2702556691428795 116271,2021-06-22,HD,309.1300048828125,314.9100036621094,308.29998779296875,296.0344543457031,4418400.0,1.0,-2.5319742632557904,302.34212721222093,285.28936387664623,52.40850597913962,-21.566760409326786,3.079028815050437,296.1541463216146,299.56800384521483,16.65999984741211,6.2702556691428795 116272,2021-06-22,HON,215.67999267578125,216.8000030517578,214.8800048828125,206.0616455078125,2110900.0,1.0,-2.4330168098480556,226.60454311833274,203.28678836360086,44.91798956711611,-149.6424198880119,35.10697252925921,214.65804341634114,214.35055669148764,16.65999984741211,6.2702556691428795 116273,2021-06-22,IBM,140.07647705078125,140.35372924804688,138.9579315185547,125.31056213378906,2549102.0,1.0,0.8574609970523568,130.30555649261527,121.08096007842965,56.4059450361268,9.647430941021678,9.092055169400497,124.88987655639649,121.26145477294922,16.65999984741211,6.2702556691428795 116274,2021-06-22,INTC,55.939998626708984,56.279998779296875,55.5,51.98255157470703,18682800.0,1.0,-0.28873091587364996,54.36918006072834,51.785206841127135,44.97005868212234,-39.74016749165138,20.900284509715704,52.52126770019531,54.92650502522786,16.65999984741211,6.2702556691428795 116275,2021-06-22,JNJ,163.7100067138672,164.0399932861328,163.27999877929688,154.04443359375,5627800.0,1.0,-0.7453395542855503,160.10805615580912,152.06308489643695,48.44414086062364,-102.90271650379152,33.54410270285504,157.13350880940754,155.37932561238605,16.65999984741211,6.2702556691428795 116276,2021-06-22,JPM,150.60000610351562,150.97000122070312,148.66000366210938,139.7468719482422,14251200.0,1.0,-2.3152495657225245,160.2319812309822,137.5355038154045,43.80543120277732,-185.38155463902302,39.05865462096838,149.39078114827473,146.19676106770834,16.65999984741211,6.2702556691428795 116277,2021-06-22,KO,54.34000015258789,54.849998474121094,54.2599983215332,50.9971809387207,13072800.0,1.0,0.10225395309165464,52.405668148393225,50.44550487101595,53.48857913264374,-44.65800348525858,7.804490395798997,51.131534322102866,50.48510773976644,16.65999984741211,6.2702556691428795 116278,2021-06-22,MCD,233.49000549316406,234.86000061035156,232.42999267578125,222.57176208496094,1758300.0,1.0,0.6027465070595213,225.94574919238264,218.35637483105486,54.464273854952005,42.365232570915836,7.880125991796608,221.05030721028646,220.31975987752278,16.65999984741211,6.2702556691428795 116279,2021-06-22,MMM,194.75,196.0500030517578,194.10000610351562,176.5133819580078,1772600.0,1.0,-1.2885859193140448,188.71957039001074,174.70499168274318,47.92730314930056,-184.867258504722,18.921985648410644,181.95299886067707,179.882408396403,16.65999984741211,6.2702556691428795 116280,2021-06-22,MRK,76.58999633789062,76.73999786376953,76.01000213623047,71.01170349121094,10957500.0,1.0,0.842815440580523,72.90618489954858,65.28578363682837,56.279809852751825,86.59864374583404,12.669521457549088,69.25209604899088,68.55671564737956,16.65999984741211,6.2702556691428795 116281,2021-06-22,MSFT,262.7200012207031,265.7900085449219,262.3999938964844,260.287109375,24694100.0,1.0,3.6275611138536306,260.5353431389552,238.7069465949315,60.97427060515751,165.0938213076602,22.926391089457585,246.37121073404947,246.5126220703125,16.65999984741211,6.2702556691428795 116282,2021-06-22,NKE,130.8300018310547,132.69000244140625,130.1300048828125,129.3883819580078,6043800.0,1.0,-0.9833289866230359,134.33658722411053,124.86975127686604,48.85120204281086,-56.22890748979071,10.87753057565272,130.10003407796225,129.93183046976725,16.65999984741211,6.2702556691428795 116283,2021-06-22,PG,133.0399932861328,134.02000427246094,132.8800048828125,125.11201477050781,6550900.0,1.0,-0.6247874516557346,129.84925289329,123.51105594460064,47.821835454292916,-107.79110650139096,16.477147289702465,127.46288884480795,127.07590510050456,16.65999984741211,6.2702556691428795 116284,2021-06-22,TRV,148.52999877929688,149.19000244140625,147.13999938964844,141.11268615722656,727500.0,1.0,-2.0962814407836845,155.53686686496076,139.03255452175802,44.432852958145695,-175.4134429533957,37.89048428758362,148.01996409098308,147.34897944132487,16.65999984741211,6.2702556691428795 116285,2021-06-22,UNH,400.6099853515625,400.6499938964844,397.82000732421875,386.5113525390625,3964600.0,1.0,-1.6817817797299313,401.4251502585432,377.4925285744646,53.683432812342474,-72.87613484757662,1.3356000003320323,391.4918640136719,383.9570048014323,16.65999984741211,6.2702556691428795 116286,2021-06-22,V,234.3000030517578,236.08999633789062,233.24000549316406,232.0829620361328,8858400.0,1.0,1.746346696293557,232.88208873526546,221.4715108130744,58.446028920852285,132.6750853076585,15.785921110555037,225.4011652628581,223.26804122924804,16.65999984741211,6.2702556691428795 116287,2021-06-22,VZ,56.689998626708984,56.779998779296875,56.279998779296875,48.656673431396484,13866600.0,1.0,-0.22160439101275387,49.767935351989664,48.22040884051522,46.24874330770986,-75.90992428851175,21.246784790525197,49.269234848022464,49.62970498402913,16.65999984741211,6.2702556691428795 116288,2021-06-22,WBA,51.79999923706055,52.130001068115234,51.529998779296875,46.344085693359375,3383400.0,1.0,-0.3606196916408919,50.147612435158756,45.64955934828851,47.11168547567022,-148.33912993265218,33.749351150998926,48.12201169331868,48.033239428202315,16.65999984741211,6.2702556691428795 116289,2021-06-22,WMT,136.22999572753906,137.72000122070312,136.22999572753906,132.35409545898438,6369000.0,1.0,-0.8744394449498714,139.35589636187734,131.0084972538453,46.194298759951856,-123.43942468979073,26.66994122385498,135.25689188639322,134.72035319010416,16.65999984741211,6.2702556691428795 116290,2021-06-23,AAPL,133.77000427246094,134.32000732421875,133.22999572753906,131.97315979003906,60214200.0,2.0,1.5279610086328859,132.78622519854432,120.02973244305724,56.73535646625723,207.10601890019385,22.3847501996112,125.65516408284505,127.07585830688477,16.31999969482422,7.14787257858714 116291,2021-06-23,AMGN,239.64999389648438,239.75,236.92999267578125,221.81832885742188,1654300.0,2.0,-1.1960780881624657,226.76498858276705,216.75921033080715,47.19397730371845,-55.12032946087115,7.122816775747648,225.13317464192707,228.1002108256022,16.31999969482422,7.14787257858714 116292,2021-06-23,AXP,165.02999877929688,166.86000061035156,164.7899932861328,160.68588256835938,2327600.0,2.0,1.9579858308882194,163.093566118568,153.36039811483045,60.13082055793269,88.59346933241304,16.801920245853285,155.7868194580078,150.33771031697592,16.31999969482422,7.14787257858714 116293,2021-06-23,BA,244.8000030517578,246.8699951171875,243.1699981689453,243.57000732421875,9874700.0,2.0,0.7999625181981003,257.06280425695576,237.13019501062234,51.77825584773754,25.60566328247675,12.238826164181281,241.14733327229817,242.05983301798503,16.31999969482422,7.14787257858714 116294,2021-06-23,CAT,213.60000610351562,216.77000427246094,212.5800018310547,202.47897338867188,3283400.0,2.0,-6.34956034035136,241.76543396666202,190.98215056702938,41.00031442233404,-116.38031558399408,39.153124776274225,219.67567596435546,219.6123504638672,16.31999969482422,7.14787257858714 116295,2021-06-23,CRM,243.75,244.5,240.85000610351562,241.83999633789062,4482400.0,2.0,4.679489493387138,249.3336690784601,227.8433267711493,56.6695546054372,74.86074187806642,25.6355781123178,232.12066548665365,228.68749923706054,16.31999969482422,7.14787257858714 116296,2021-06-23,CSCO,53.27000045776367,53.290000915527344,52.59000015258789,48.95856857299805,14749800.0,2.0,0.10967744432572601,51.00850197644008,48.22724059252965,52.463176442453424,-36.835457477266715,18.374822247605017,49.38913180033366,48.74302342732747,16.31999969482422,7.14787257858714 116297,2021-06-23,CVX,107.36000061035156,108.12999725341797,106.2300033569336,97.28069305419922,7792800.0,2.0,0.25466764091221705,101.70129154467787,94.10778056835923,51.99065330451899,13.458874490550905,27.47429881839798,97.48017603556315,95.98435529073079,16.31999969482422,7.14787257858714 116298,2021-06-23,DIS,173.6199951171875,175.4499969482422,172.94000244140625,175.3300018310547,9174200.0,2.0,-1.1984550914310717,179.8468898824403,172.68310889685657,46.188362558157145,-20.149834661522668,19.482442318974247,175.28199920654296,180.29566599527996,16.31999969482422,7.14787257858714 116299,2021-06-23,GS,358.7900085449219,362.4800109863281,357.6600036621094,340.3044738769531,1713100.0,2.0,-0.9828625878940898,374.10403868969684,329.3760882634282,52.118903351692104,-70.94373967289148,17.30549647510823,348.25124003092446,334.51782277425133,16.31999969482422,7.14787257858714 116300,2021-06-23,HD,312.0199890136719,313.6600036621094,310.6300048828125,295.0499572753906,2564500.0,2.0,-2.095895379729484,301.9411634924656,285.3658372399563,51.71887813628889,-14.59314948122137,3.079028815050431,295.609331258138,299.7422927856445,16.31999969482422,7.14787257858714 116301,2021-06-23,HON,215.6699981689453,216.3699951171875,214.55999755859375,205.2679443359375,2234200.0,2.0,-2.678682245479763,226.93480961378407,202.05955989305187,44.30166111179251,-144.36050402943246,35.91092201888165,214.2267293294271,214.29804356892905,16.31999969482422,7.14787257858714 116302,2021-06-23,IBM,139.9904327392578,140.05735778808594,138.2122344970703,123.81222534179688,3349920.0,2.0,0.6335507619919127,130.26799634001418,121.18872820832567,53.89722731970993,-20.5420306103605,4.324723947605845,124.90100631713867,121.40773595174154,16.31999969482422,7.14787257858714 116303,2021-06-23,INTC,55.869998931884766,55.970001220703125,55.22999954223633,51.41499710083008,20287900.0,2.0,-0.3765523133609321,54.49279610636008,51.511793737389915,43.62046631323549,-69.4658113977738,23.95760123041401,52.52809079488119,54.7893430074056,16.31999969482422,7.14787257858714 116304,2021-06-23,JNJ,163.69000244140625,163.69000244140625,162.47999572753906,153.11239624023438,4493400.0,2.0,-0.8423121156028515,159.48801043554275,151.98173291162524,46.99389402225512,-114.3960388440279,37.407491666664775,156.97022908528646,155.34197285970052,16.31999969482422,7.14787257858714 116305,2021-06-23,JPM,150.1999969482422,152.0399932861328,150.08999633789062,140.5934600830078,12733300.0,2.0,-2.4588724292848667,160.28418624951834,136.4850398247004,44.86227713449685,-147.48562474423105,32.38207118915408,149.16067657470703,146.186434173584,16.31999969482422,7.14787257858714 116306,2021-06-23,KO,54.560001373291016,54.599998474121094,54.11000061035156,50.58591079711914,12339200.0,2.0,0.04390061785275634,52.430026655870975,50.39682118348449,51.22570139018074,-77.86741741599549,10.992631537905435,51.137959798177086,50.49558760325114,16.31999969482422,7.14787257858714 116307,2021-06-23,MCD,233.3000030517578,234.4499969482422,232.6999969482422,221.96270751953125,1701500.0,2.0,0.5339098859486171,225.8822394682,218.6459068941047,53.6984238997629,33.502852842631896,7.880125991796599,221.0713872273763,220.43298670450847,16.31999969482422,7.14787257858714 116308,2021-06-23,MMM,194.8000030517578,195.4199981689453,192.27999877929688,173.99876403808594,2976500.0,2.0,-1.6064424901045697,189.08418492287063,173.49462519675825,45.06657247038875,-198.0609061414769,25.382270756577313,181.6553482055664,179.85300903320314,16.31999969482422,7.14787257858714 116309,2021-06-23,MRK,75.8499984741211,76.26000213623047,75.55000305175781,70.44316101074219,9539100.0,2.0,0.7816058835104513,73.03948762893712,65.36310865402187,54.50838484835285,56.23205364550543,7.32267042619992,69.32348073323568,68.58006312052409,16.31999969482422,7.14787257858714 116310,2021-06-23,MSFT,265.989990234375,266.8299865722656,264.42999267578125,260.05181884765625,19518700.0,2.0,3.887930980972527,262.0519683964955,238.51866301219587,60.76842505337484,159.71139097392907,25.803419034413523,247.01192830403645,247.01213099161785,16.31999969482422,7.14787257858714 116311,2021-06-23,NKE,132.80999755859375,133.6999969482422,132.2100067138672,129.993896484375,4566000.0,2.0,-0.7653571210907728,134.25388357697338,124.85971963347585,49.6894504904582,-8.895776157352307,4.035433365832522,129.9781514485677,129.92985801696778,16.31999969482422,7.14787257858714 116312,2021-06-23,PG,132.9499969482422,133.36000061035156,132.32000732421875,124.93343353271484,5796000.0,2.0,-0.6573011197749565,129.23919833269272,123.60419384870377,47.498636511978894,-119.76351270516197,20.619007507344396,127.33569539388021,127.01692288716634,16.31999969482422,7.14787257858714 116313,2021-06-23,TRV,148.83999633789062,148.9499969482422,147.8300018310547,140.73208618164062,649600.0,2.0,-2.2246834530870387,155.6560861289293,138.17346556784804,44.061195181656615,-154.95864988612396,37.89048428758362,147.76892649332683,147.26824824015299,16.31999969482422,7.14787257858714 116314,2021-06-23,UNH,397.82000732421875,399.0,395.2699890136719,383.4769592285156,2942100.0,2.0,-1.7640565326167348,400.04845773473386,377.319773466438,51.733825487356825,-94.21664521862299,7.25370271947996,391.0188456217448,384.2459548950195,16.31999969482422,7.14787257858714 116315,2021-06-23,V,235.4499969482422,235.9199981689453,233.94000244140625,230.85333251953125,6814700.0,2.0,1.7949902987199096,233.31323302270454,221.5971353244634,57.13159898441387,118.33501977183509,15.78592111055504,225.71355489095052,223.60382664998372,16.31999969482422,7.14787257858714 116316,2021-06-23,VZ,56.45000076293945,56.75,56.04999923706055,48.39772415161133,16524500.0,2.0,-0.2475158674958493,49.78881983456306,48.16413502993889,44.79903617935883,-95.70653526866342,25.22515520210477,49.198167419433595,49.5990078608195,16.31999969482422,7.14787257858714 116317,2021-06-23,WBA,51.790000915527344,52.380001068115234,51.560001373291016,46.62159729003906,3489600.0,2.0,-0.40049313803343267,50.103067934304335,45.50521873256578,47.95563401088658,-122.07032287727567,30.1640835584905,48.07137756347656,48.028484153747556,16.31999969482422,7.14787257858714 116318,2021-06-23,WMT,136.5,136.99000549316406,135.92999267578125,131.3206024169922,6463500.0,2.0,-0.994140979036672,139.23813829960775,130.5100230163102,44.508827332330625,-135.9490470342192,28.527708074100293,135.1413080851237,134.71752955118816,16.31999969482422,7.14787257858714 116319,2021-06-24,AAPL,134.4499969482422,134.63999938964844,132.92999267578125,131.68692016601562,68711000.0,3.0,1.640837350181755,133.49976611960696,119.96372036110594,56.337081051956304,174.90870816800168,24.126924548770287,126.0052505493164,127.30146166483561,15.970000267028809,7.273689747171027 116320,2021-06-24,AMGN,240.41000366210938,243.02999877929688,239.2899932861328,223.89981079101562,1943000.0,3.0,-1.0286940999192495,226.96642785871845,216.78078893815658,49.05111891045412,-17.93908105053392,5.488059065682785,224.8813929239909,227.9909294128418,15.970000267028809,7.273689747171027 116321,2021-06-24,AXP,167.05999755859375,168.5800018310547,166.41000366210938,162.80548095703125,2417100.0,3.0,2.164486442370986,163.43096288717405,153.95506006204468,61.75511431678464,115.22897461947233,22.450598542397575,156.30011342366535,150.7434092203776,15.970000267028809,7.273689747171027 116322,2021-06-24,BA,245.1999969482422,250.74000549316406,243.6999969482422,250.57000732421875,13755600.0,3.0,1.262418353537754,257.2556019140421,237.8573985742392,55.017903829647736,52.32561123788253,19.547810896002286,242.1403335571289,242.03583323160808,15.970000267028809,7.273689747171027 116323,2021-06-24,CAT,216.5399932861328,221.92999267578125,215.3300018310547,207.73536682128906,6827600.0,3.0,-5.870497146055953,240.82394254478774,190.18383333411853,45.16567245752181,-79.82387002903108,22.80633358455957,219.108051554362,219.4120226542155,15.970000267028809,7.273689747171027 116324,2021-06-24,CRM,243.35000610351562,247.69000244140625,242.6999969482422,243.77000427246094,4987300.0,3.0,4.5502438508821115,249.4080103889683,229.177986620309,57.66951589403885,88.45232415678575,32.66992190841133,233.22833251953125,229.25033264160157,15.970000267028809,7.273689747171027 116325,2021-06-24,CSCO,52.939998626708984,53.04999923706055,52.61000061035156,48.97711944580078,13974300.0,3.0,0.06327953470877645,51.01297596575421,48.21070262311298,52.53436923767164,-50.51593548053836,18.37482224760502,49.42563107808431,48.7643430074056,15.970000267028809,7.273689747171027 116326,2021-06-24,CVX,107.13999938964844,107.77999877929688,106.36000061035156,98.07708740234375,8724600.0,3.0,0.25935578956131167,101.6381463241856,94.44737842557025,53.0333036836426,21.657195823769772,27.47429881839798,97.51277669270833,96.02235984802246,15.970000267028809,7.273689747171027 116327,2021-06-24,DIS,176.1300048828125,178.24000549316406,175.77999877929688,177.92999267578125,7549400.0,3.0,-0.8845920775602281,179.99617828452605,172.67981964027862,49.299545946270655,57.71888383052945,2.554226086098407,175.2846654256185,180.16899922688802,15.970000267028809,7.273689747171027 116328,2021-06-24,GS,363.0,370.8800048828125,362.7799987792969,347.5621032714844,2716600.0,3.0,-0.6636693914355192,374.10032419295146,329.6236046400563,54.79537890251629,-20.44611883799993,1.9225498369429956,348.73956807454425,335.112526957194,15.970000267028809,7.273689747171027 116329,2021-06-24,HD,313.1199951171875,314.8399963378906,311.6700134277344,295.2108459472656,2649200.0,3.0,-1.717518863201974,301.4338919290726,285.5100900045211,51.82604477467016,0.10752142752746038,0.3093292081709225,295.4986836751302,299.87814178466795,15.970000267028809,7.273689747171027 116330,2021-06-24,HON,215.7899932861328,218.0399932861328,214.64999389648438,208.16542053222656,3364300.0,3.0,-2.609491169470374,226.93866543447618,201.4264956983363,47.045633868324856,-111.63147567921729,27.125111224346988,214.18146718343098,214.30635935465494,15.970000267028809,7.273689747171027 116331,2021-06-24,IBM,139.3881378173828,139.76100158691406,138.32696533203125,124.52285766601562,3775746.0,3.0,0.5075911819022991,130.17835972861408,121.45473887368084,54.88177708653513,-18.57113981098147,4.324723947605851,125.01915918986002,121.58194885253906,15.970000267028809,7.273689747171027 116332,2021-06-24,INTC,55.4900016784668,56.099998474121094,55.34000015258789,52.16864013671875,21209700.0,3.0,-0.38094738473037637,54.499286315626655,51.42621875029132,45.852688663119295,-54.25439057152362,21.53981743858648,52.604075241088864,54.67599239349365,15.970000267028809,7.273689747171027 116333,2021-06-24,JNJ,163.27000427246094,164.1999969482422,162.8000030517578,153.80908203125,4549200.0,3.0,-0.8531126960912445,158.94096182044024,151.99214212243083,48.19315770783631,-93.29999034471064,32.17136859087612,156.85137990315755,155.33229268391926,15.970000267028809,7.273689747171027 116334,2021-06-24,JPM,151.9199981689453,153.1199951171875,151.22000122070312,141.88661193847656,13733200.0,3.0,-2.440218713642082,160.14548792277,135.75665593709326,46.45356412595208,-117.9921815677284,25.86191180786233,149.00747934977213,146.1699124654134,15.970000267028809,7.273689747171027 116335,2021-06-24,KO,54.2599983215332,54.41999816894531,54.0,50.83827590942383,11488400.0,3.0,0.0178135907371626,52.43962365382926,50.36587103611215,52.50128028726108,-81.47819728408236,13.341786472954883,51.16145629882813,50.521096801757814,15.970000267028809,7.273689747171027 116336,2021-06-24,MCD,234.10000610351562,235.16000366210938,232.74000549316406,222.04835510253906,1839800.0,3.0,0.48072590297124407,225.81773341498834,218.92512699760934,53.79294362306109,40.89842478525077,3.456125885885027,221.2820821126302,220.58502477010092,15.970000267028809,7.273689747171027 116337,2021-06-24,MMM,193.3000030517578,193.74000549316406,191.63999938964844,174.81283569335938,2191800.0,3.0,-1.7722281899887093,189.2053596914274,172.62086711521326,46.143158514067984,-181.2851375358318,27.552191899204047,181.53000081380208,179.85363998413087,15.970000267028809,7.273689747171027 116338,2021-06-24,MRK,75.7300033569336,76.63999938964844,75.7300033569336,71.1701431274414,8601900.0,3.0,0.7827353636793077,73.25263158247421,65.45709818437149,56.32670428056081,74.23889284625996,11.05022223379434,69.40322621663411,68.63521995544434,15.970000267028809,7.273689747171027 116339,2021-06-24,MSFT,266.1600036621094,267.8500061035156,265.4700012207031,261.4438781738281,21446900.0,3.0,4.158665028455772,263.65501052547324,238.4057164032377,61.56261657536068,158.0059400078257,28.597876683203182,247.93476359049478,247.59010213216146,15.970000267028809,7.273689747171027 116340,2021-06-24,NKE,133.89999389648438,134.82000732421875,132.89999389648438,130.4822235107422,11420500.0,3.0,-0.5469045619910275,133.7684565822829,125.05074965551006,50.368041636882566,20.508619265559275,3.055989869953914,129.99373321533204,129.9447966257731,15.970000267028809,7.273689747171027 116341,2021-06-24,PG,132.9499969482422,133.30999755859375,132.6999969482422,125.01806640625,6056700.0,3.0,-0.6685328399877619,128.56793950430642,123.79613596566429,47.67201858315987,-104.78707619052444,20.61900750734441,127.25674972534179,126.99234822591146,15.970000267028809,7.273689747171027 116342,2021-06-24,TRV,148.89999389648438,150.5,148.2899932861328,142.70175170898438,1026900.0,3.0,-2.1428064867207866,155.5096342428249,137.72119003696028,46.45878154589146,-116.35533207584479,27.329327686962124,147.67627360026043,147.21750615437824,15.970000267028809,7.273689747171027 116343,2021-06-24,UNH,398.32000732421875,402.1600036621094,396.8399963378906,386.68585205078125,3309100.0,3.0,-1.5524335465483432,398.3288285305185,377.79538716772373,53.578144161420525,-58.13313025739083,0.6410241401881549,390.8565999348958,384.6769276936849,15.970000267028809,7.273689747171027 116344,2021-06-24,V,237.0,238.25,235.41000366210938,232.38790893554688,4611500.0,3.0,1.935062005616743,233.827770616156,221.98464240874637,58.34115816371812,149.58784969060864,24.48403561660437,226.23589630126952,224.00791727701824,15.970000267028809,7.273689747171027 116345,2021-06-24,VZ,56.15999984741211,56.40999984741211,56.060001373291016,48.656673431396484,15386200.0,3.0,-0.24433926558382524,49.788525526521425,48.165292603971736,46.53280425374089,-95.34109726102078,25.22515520210476,49.139472071329756,49.57604242960612,15.970000267028809,7.273689747171027 116346,2021-06-24,WBA,51.27000045776367,52.33000183105469,50.83000183105469,46.639495849609375,3876900.0,3.0,-0.4257411879988169,50.09817391635304,45.518169772611806,48.01098533638799,-129.15173868468275,35.55617761009688,48.05684229532878,48.02210413614909,15.970000267028809,7.273689747171027 116347,2021-06-24,WMT,136.1699981689453,137.24000549316406,136.10000610351562,132.2382354736328,7814700.0,3.0,-1.003393492916416,138.9764137716076,130.2637015848377,46.3082184818902,-118.71883890067862,25.691148541426212,135.17253875732422,134.74491246541342,15.970000267028809,7.273689747171027 116348,2021-06-25,AAPL,133.4600067138672,133.88999938964844,132.80999755859375,131.39080810546875,70783700.0,4.0,1.6869527542555431,134.02928303509327,120.20709315509228,55.9170095228321,143.55722473502067,23.02002445285115,126.27308019002278,127.48517710367838,15.619999885559082,146.21017518934408 116349,2021-06-25,AMGN,241.63999938964844,243.64999389648438,240.11000061035156,225.5073699951172,4309900.0,4.0,-0.7575914478354946,227.31968729696402,217.112375996493,50.44356754435271,0.6298049324493907,7.68398949597386,224.64505666097006,227.9228973388672,15.619999885559082,146.21017518934408 116350,2021-06-25,AXP,168.4499969482422,170.41000366210938,168.4499969482422,164.00564575195312,9186000.0,4.0,2.3973478003370587,164.05643993115996,154.26938556932834,62.646506984670616,140.19454905252434,28.009573889416608,156.79598490397134,151.19524307250975,15.619999885559082,146.21017518934408 116351,2021-06-25,BA,250.75,252.3000030517578,248.25,248.3800048828125,9625800.0,4.0,1.4356537180530609,257.0362474280407,237.84475385369757,53.84709232615864,60.43356009339803,22.33493202149971,242.9983337402344,241.93016662597657,15.619999885559082,146.21017518934408 116352,2021-06-25,CAT,221.17999267578125,221.75,215.27000427246094,204.86566162109375,11274200.0,4.0,-5.657184834346566,239.28954814034515,189.35333668631503,43.433848934997116,-79.36168791226574,22.91888115148302,218.3579533894857,219.18287989298503,15.619999885559082,146.21017518934408 116353,2021-06-25,CRM,244.19000244140625,244.1999969482422,240.99000549316406,241.8699951171875,15409300.0,4.0,4.245560707178186,248.0224790009404,232.16751733695025,56.34527381448797,67.68336012641055,25.84852776266907,234.22866566975912,229.75033264160157,15.619999885559082,146.21017518934408 116354,2021-06-25,CSCO,52.77000045776367,53.20000076293945,52.650001525878906,49.2369499206543,16682700.0,4.0,0.04693397918855169,51.01079558230277,48.225874339572236,53.542486029534224,-35.46985163565584,15.223084283765184,49.44326235453288,48.79091459910075,15.619999885559082,146.21017518934408 116355,2021-06-25,CVX,107.58999633789062,108.05999755859375,106.77999877929688,98.22355651855469,8102300.0,4.0,0.27175736498625724,101.37226446056107,95.10597192859908,53.22656871816981,30.744549091634248,25.64574800515978,97.57105967203776,96.07998797098796,15.619999885559082,146.21017518934408 116356,2021-06-25,DIS,178.8300018310547,179.08999633789062,177.49000549316406,178.35000610351562,7431800.0,4.0,-0.595101840804432,179.8661540267589,172.7408451797841,49.784722586927856,85.39640193293911,1.968946777264679,175.28499908447264,180.06616592407227,15.619999885559082,146.21017518934408 116357,2021-06-25,GS,368.82000732421875,371.1499938964844,364.5400085449219,347.5809631347656,2782400.0,4.0,-0.4045215772939059,374.0801829037462,329.516508990785,54.80217068516269,-18.516817140884623,1.465388062170902,349.09043884277344,335.7859827677409,15.619999885559082,146.21017518934408 116358,2021-06-25,HD,312.239990234375,315.4599914550781,311.54998779296875,296.9054260253906,11733500.0,4.0,-1.2663169837564965,300.80661102599913,285.8082022064227,52.96360953164824,17.16919065964106,2.1165078422899475,295.1802062988281,300.0354848225912,15.619999885559082,146.21017518934408 116359,2021-06-25,HON,217.8699951171875,220.1699981689453,217.3300018310547,209.1694793701172,5219100.0,4.0,-2.4454479841672025,226.0844355817593,201.08254745046725,47.96459893276056,-77.53618187759791,16.828276161126084,214.0240056355794,214.34759724934895,15.619999885559082,146.21017518934408 116360,2021-06-25,IBM,138.9866180419922,140.46844482421875,138.57553100585938,125.72151184082031,3759533.0,4.0,0.4987395227634721,130.1224403428531,121.7692230177426,56.502637995936205,4.137063048980525,8.652220979180859,125.09535954793294,121.79674275716145,15.619999885559082,146.21017518934408 116361,2021-06-25,INTC,56.02000045776367,56.40999984741211,55.75,52.01976776123047,21101200.0,4.0,-0.3919253949906363,54.42708726782717,51.3290803347119,45.484684405667664,-49.02966161929503,15.783002822658599,52.66300188700358,54.556615893046065,15.619999885559082,146.21017518934408 116362,2021-06-25,JNJ,162.94000244140625,164.77999877929688,162.88999938964844,154.5999298095703,10963800.0,4.0,-0.7887650352848823,158.3331578042976,152.16686660976492,49.53396742562442,-75.12869888083219,26.319463561913903,156.7040008544922,155.34608561197916,15.619999885559082,146.21017518934408 116363,2021-06-25,JPM,152.58999633789062,154.5,151.6699981689453,143.31935119628906,15484900.0,4.0,-2.2835026285278843,159.60015273405094,135.34373612092952,48.16806610144694,-91.91131479093245,17.92836916800093,148.776442972819,146.21195348103842,15.619999885559082,146.21017518934408 116364,2021-06-25,KO,54.2400016784668,54.470001220703125,54.0099983215332,50.77285385131836,18880300.0,4.0,-0.008046820791875575,52.44086324691108,50.29406106949517,52.13562737259983,-81.9298570906798,11.90660593743236,51.16823806762695,50.55231889088949,15.619999885559082,146.21017518934408 116365,2021-06-25,MCD,232.74000549316406,233.41000366210938,232.33999633789062,221.18234252929688,3000100.0,4.0,0.3644955582947773,225.80385490160526,218.82956489819944,52.6683167713938,-9.877246992520377,5.783006478246124,221.4061772664388,220.73587875366212,15.619999885559082,146.21017518934408 116366,2021-06-25,MMM,193.4199981689453,195.3300018310547,193.3000030517578,176.16061401367188,6175500.0,4.0,-1.7744058587620373,188.96072367347514,172.09754048668108,47.89217570361443,-127.7747890819501,18.407650179885415,181.31369018554688,179.90606664021809,15.619999885559082,146.21017518934408 116367,2021-06-25,MRK,76.05999755859375,77.97000122070312,76.05000305175781,71.95304870605469,50285200.0,4.0,0.8371542291861118,73.4945070423153,65.71615656242103,58.18854703962127,107.93335890307617,22.68479792468153,69.48878758748373,68.70151443481446,15.619999885559082,146.21017518934408 116368,2021-06-25,MSFT,266.2300109863281,267.25,264.760009765625,259.8067321777344,25611100.0,4.0,4.192787863365879,264.60125853567484,238.99956543893455,60.082850871137985,134.54623013243736,25.09235437161394,248.67164001464843,248.07688649495444,15.619999885559082,146.21017518934408 116369,2021-06-25,NKE,152.41000366210938,154.58999633789062,150.47999572753906,150.7479705810547,46285400.0,4.0,1.2471210504566557,140.718025042122,119.86552293151078,68.56868641894906,520.0970740282227,57.5955503823815,130.6776916503906,130.29847246805826,15.619999885559082,146.21017518934408 116370,2021-06-25,PG,133.25999450683594,135.5399932861328,132.9499969482422,126.80374145507812,24504900.0,4.0,-0.52726700047603,128.56187887897002,123.79655923138154,51.19026802529054,-40.92038195862353,1.5877257606742368,127.1690310160319,126.99784609476725,15.619999885559082,146.21017518934408 116371,2021-06-25,TRV,150.7100067138672,151.9600067138672,150.10000610351562,144.36695861816406,1239700.0,4.0,-1.92140140081014,155.0175330286081,137.5719689245169,48.393271087314794,-77.64054898598359,18.212834494577255,147.5126495361328,147.25176366170248,15.619999885559082,146.21017518934408 116372,2021-06-25,UNH,400.1000061035156,409.9800109863281,399.0199890136719,392.58013916015625,16928900.0,4.0,-0.8987409698602278,397.02176088280686,378.4971294980525,56.72063011648036,5.9051026764798,16.834849841436995,390.7881215413411,385.2301264444987,15.619999885559082,146.21017518934408 116373,2021-06-25,V,236.39999389648438,238.47999572753906,236.32000732421875,233.4503173828125,7825200.0,4.0,2.107503338658347,234.39401606338197,222.44734288437195,59.166311576152964,156.53019297755887,25.298175126056922,226.68118184407552,224.43249791463217,15.619999885559082,146.21017518934408 116374,2021-06-25,VZ,56.27000045776367,56.52000045776367,56.189998626708984,48.66530990600586,14540300.0,4.0,-0.23837703231544083,49.785277547928835,48.17630921354577,46.59068130931935,-79.2601545661883,21.860840548045996,49.069555791219074,49.559483464558916,15.619999885559082,146.21017518934408 116375,2021-06-25,WBA,52.04999923706055,52.45000076293945,51.86000061035156,46.69321060180664,4094500.0,4.0,-0.43638573479926634,50.10902974935729,45.428537389314585,48.18207865196726,-94.5193495313046,33.74164914811731,48.0115540822347,47.98821767171224,15.619999885559082,146.21017518934408 116376,2021-06-25,WMT,137.1300048828125,138.86000061035156,136.9199981689453,133.80291748046875,9546900.0,4.0,-0.8743899919302578,138.70639906353148,130.22849931293337,49.213133239121554,-70.94140091644675,9.024221755824309,135.18187561035157,134.79693044026692,15.619999885559082,146.21017518934408 116435,2021-06-28,AAPL,133.41000366210938,135.25,133.35000610351562,133.03919982910156,62111300.0,0.0,1.8353541598537788,134.72742018044954,120.51282029806609,57.73197531613744,152.86855970580413,30.525950305248845,126.51425730387369,127.68240572611491,15.760000228881836,22.67809616728918 116436,2021-06-28,AMGN,244.02999877929688,245.50999450683594,242.66000366210938,225.6560821533203,1680700.0,0.0,-0.5246924861714888,227.74081961898435,217.1465705177344,50.57284206285191,30.708210410666705,14.085560536061974,224.38053385416666,227.85180689493816,15.760000228881836,22.67809616728918 116437,2021-06-28,AXP,168.6199951171875,168.85000610351562,163.1999969482422,159.48568725585938,3433400.0,0.0,2.1919023426409865,163.8691036271388,154.906778330869,57.43141439942714,66.20753536709695,4.940467691224995,157.04214579264323,151.52125345865886,15.760000228881836,22.67809616728918 116438,2021-06-28,BA,244.72999572753906,245.0800018310547,238.8800048828125,239.9600067138672,18152000.0,0.0,0.8833379392468714,257.25101638797275,236.92398513790613,49.645147003617666,-20.971729272691633,0.07504678218144116,243.38133392333984,241.7134999593099,15.760000228881836,22.67809616728918 116439,2021-06-28,CAT,216.4499969482422,216.77999877929688,213.55999755859375,204.82778930664062,3172000.0,0.0,-5.428611614253185,237.54501542740888,188.74813185042314,43.411123929228445,-85.77044748643753,26.197229076816463,217.5384028116862,218.93943481445314,15.760000228881836,22.67809616728918 116440,2021-06-28,CRM,244.2100067138672,247.58999633789062,243.60000610351562,244.57000732421875,4274900.0,0.0,4.173851973416333,248.52913051673124,232.30786594322967,57.77077467472749,89.81193498069055,33.134267495888885,235.12566579182942,230.18116607666016,15.760000228881836,22.67809616728918 116441,2021-06-28,CSCO,53.15999984741211,53.290000915527344,52.91999816894531,49.14414978027344,14008700.0,0.0,0.026189911907984254,51.00933535172524,48.232902120808944,53.125600093660125,-25.159669402924493,13.28849912790531,49.4451182047526,48.811793390909834,15.760000228881836,22.67809616728918 116442,2021-06-28,CVX,106.94999694824219,107.0,103.66000366210938,95.19354248046875,11348400.0,0.0,0.03666622742360914,101.34252837140079,95.15401627581602,48.91872224409846,-55.58198858818304,36.496152156155325,97.44423828125,96.07264620463053,15.760000228881836,22.67809616728918 116443,2021-06-28,DIS,178.5,178.66000366210938,174.99000549316406,176.57000732421875,9881400.0,0.0,-0.5035056680102628,179.59107124308395,172.80792930623244,47.78017860489734,38.8034631654864,10.44899313009033,175.38066609700522,179.85949935913087,15.760000228881836,22.67809616728918 116444,2021-06-28,GS,367.79998779296875,368.8699951171875,363.8599853515625,347.52435302734375,1833400.0,0.0,-0.20139151407369127,374.00176145308683,329.2829492402725,54.77661574678149,-27.16375979295886,2.641141968029241,349.12755025227864,336.44847564697267,15.760000228881836,22.67809616728918 116445,2021-06-28,HD,313.6600036621094,315.2699890136719,311.3699951171875,297.520751953125,2635400.0,0.0,-0.849294445981343,300.20353600696126,286.13045447155434,53.37716038444962,26.09084470551926,1.5452444237973413,294.938432820638,300.1638432820638,15.760000228881836,22.67809616728918 116446,2021-06-28,HON,219.1199951171875,220.11000061035156,216.3000030517578,207.30477905273438,2360300.0,0.0,-2.437806790411315,225.22377760551063,200.5929857001534,46.417037890598635,-85.48906120292338,20.17064842601499,213.6870880126953,214.3620412190755,15.760000228881836,22.67809616728918 116447,2021-06-28,IBM,140.54493713378906,140.82217407226562,138.53729248046875,124.39442443847656,4067789.0,0.0,0.38025629877527933,130.03560384341569,121.98876520565658,54.26968320507272,-9.632479416620344,10.808493370295032,125.11276830037436,121.98984209696452,15.760000228881836,22.67809616728918 116448,2021-06-28,INTC,56.36000061035156,57.72999954223633,56.34000015258789,53.48052978515625,22480900.0,0.0,-0.27953198921196787,54.46313493543936,51.32652799791024,49.59128330364359,44.64983391822396,4.7519483417552655,52.729061635335285,54.45310878753662,15.760000228881836,22.67809616728918 116449,2021-06-28,JNJ,164.44000244140625,165.07000732421875,163.52000427246094,154.42105102539062,5604000.0,0.0,-0.7436309586300354,157.42558501770503,152.58204590270515,49.235806808963574,-64.81209243162733,23.399230855743376,156.54255065917968,155.38059997558594,15.760000228881836,22.67809616728918 116450,2021-06-28,JPM,153.6999969482422,154.47999572753906,152.1199951171875,143.57986450195312,14125800.0,0.0,-2.1139148607811364,158.98644754918382,135.03547170130446,48.47836700928683,-80.95256386294963,17.928369168000923,148.47625274658202,146.2355224609375,15.760000228881836,22.67809616728918 116451,2021-06-28,KO,54.25,54.369998931884766,54.0,50.71677017211914,10556900.0,0.0,-0.03269003704513551,52.450703682497284,50.226595054074984,51.81559406652207,-84.33243286117985,12.1443886468889,51.16634699503581,50.58569863637288,15.760000228881836,22.67809616728918 116452,2021-06-28,MCD,232.6699981689453,232.75,230.00999450683594,219.91665649414062,2901700.0,0.0,0.16831169503666388,225.82811815885466,218.5388404593094,51.054543264018385,-78.42691480293603,18.07730201169941,221.42656606038412,220.84876022338867,15.760000228881836,22.67809616728918 116453,2021-06-28,MMM,195.75999450683594,196.9199981689453,194.38999938964844,177.7435760498047,2100500.0,0.0,-1.6296146863001866,188.61750779898236,171.84918379037313,49.87016861828296,-87.95452512162342,9.97919012819572,181.12111206054686,179.98457667032878,15.760000228881836,22.67809616728918 116454,2021-06-28,MRK,77.25,77.73999786376953,76.79000091552734,71.63616180419922,8796200.0,0.0,0.84497114612536,73.61464994218713,66.06790392133826,57.1680804243848,103.41284612089574,22.684797924681515,69.57554321289062,68.76252746582031,15.760000228881836,22.67809616728918 116455,2021-06-28,MSFT,266.19000244140625,268.8999938964844,265.9100036621094,263.4339599609375,19590000.0,0.0,4.461092723982659,266.0857166880627,239.3816539174061,62.16712987129837,143.37852503603,29.843309650676673,249.3625005086263,248.51686299641926,15.760000228881836,22.67809616728918 116456,2021-06-28,NKE,153.9199981689453,154.0500030517578,151.50999450683594,148.80442810058594,13133300.0,0.0,2.4834440412491574,144.35149384476244,117.7849487211555,66.1616301891364,376.8469385033903,57.59555038238151,131.22148895263672,130.62560386657714,15.760000228881836,22.67809616728918 116457,2021-06-28,PG,134.89999389648438,136.16000366210938,134.75999450683594,127.1796875,6065400.0,0.0,-0.3805898975545574,128.61377492214484,123.78883509372429,51.894688584558196,4.2223020462213094,6.693252989730087,127.08475824991862,127.02750867207845,15.760000228881836,22.67809616728918 116458,2021-06-28,TRV,151.2100067138672,151.35000610351562,148.74000549316406,142.2069549560547,873300.0,0.0,-1.8983475498426117,154.4452316589414,137.25382992553125,46.15552222490197,-95.49408296647698,23.655657029273506,147.19028879801434,147.24655176798504,15.760000228881836,22.67809616728918 116459,2021-06-28,UNH,404.95001220703125,404.989990234375,397.92999267578125,389.1967468261719,3193300.0,0.0,-0.6462468470195404,395.31707434038265,379.33349633832825,54.52873096413348,-29.266901891088995,14.06487479190091,390.5669392903646,385.8074274698893,15.760000228881836,22.67809616728918 116460,2021-06-28,V,238.0,238.3699951171875,231.86000061035156,230.27296447753906,9301700.0,0.0,1.9651257656787209,234.32494576607945,223.18433768118615,55.74991028882936,89.90355546209213,2.4112622199203133,226.9156280517578,224.7201385498047,15.760000228881836,22.67809616728918 116461,2021-06-28,VZ,56.380001068115234,56.5,56.16999816894531,48.49267578125,13754900.0,0.0,-0.2447606027288245,49.79588376563632,48.13894480186856,45.57064047447172,-86.56383637158315,22.26674184294374,48.997337595621744,49.53791230519612,15.760000228881836,22.67809616728918 116462,2021-06-28,WBA,52.060001373291016,52.59000015258789,51.689998626708984,46.737972259521484,3869200.0,0.0,-0.43618169210670743,50.11839315034233,45.37889078520455,48.32866952877035,-87.45950989185889,35.05811519905534,47.950894292195635,47.95729605356852,15.760000228881836,22.67809616728918 116463,2021-06-28,WMT,138.0399932861328,138.63999938964844,136.60000610351562,133.38760375976562,5183000.0,0.0,-0.7964847538697768,138.3408390729443,130.21446945977053,48.492729994193084,-77.99153176822446,11.502061347139787,135.1361572265625,134.84539388020832,15.760000228881836,22.67809616728918 116464,2021-06-29,AAPL,134.8000030517578,136.49000549316406,134.35000610351562,134.5692138671875,64556100.0,1.0,2.052759752350937,135.56617652815402,120.86350334245145,59.33939570202611,161.00376734372077,36.555294647807685,126.84526036580404,127.85750617980958,16.020000457763672,12.082062095834027 116465,2021-06-29,AMGN,243.22000122070312,243.94000244140625,242.05999755859375,225.30294799804688,1337200.0,1.0,-0.3644126341639833,227.64609042442825,218.06646145545457,50.25082963294536,24.42891748566956,11.421255973326028,224.0732655843099,227.73100051879882,16.020000457763672,12.082062095834027 116466,2021-06-29,AXP,165.57000732421875,166.32000732421875,163.22999572753906,158.97274780273438,2785900.0,1.0,1.9650436106624625,163.8779938100565,154.9453170419943,56.87557937372653,43.97255850838564,4.940467691224995,157.2805648803711,151.81467971801757,16.020000457763672,12.082062095834027 116467,2021-06-29,BA,243.74000549316406,244.3699951171875,235.66000366210938,235.75999450683594,16743900.0,1.0,0.10550166367548286,256.82664835031653,235.45135305349208,47.72346330801425,-54.818229123837085,6.195108402384923,243.6406672159831,241.32016677856444,16.020000457763672,12.082062095834027 116468,2021-06-29,CAT,218.0399932861328,218.6999969482422,214.58999633789062,203.7196807861328,3443400.0,1.0,-5.2760616330324694,235.23683338371774,188.4366559961651,42.73436093390714,-76.07227294527722,20.06806511042972,216.6010965983073,218.66227849324545,16.020000457763672,12.082062095834027 116469,2021-06-29,CRM,244.44000244140625,246.77999877929688,242.42999267578125,245.80999755859375,3871900.0,1.0,4.16902125228907,249.09554564392434,232.70245087707175,58.41589301489125,86.04606204674948,28.476968944326924,236.15066579182943,230.60649948120118,16.020000457763672,12.082062095834027 116470,2021-06-29,CSCO,52.88999938964844,53.189998626708984,52.77000045776367,49.09775924682617,10926100.0,1.0,0.005938307673488907,50.99539616724138,48.27375170568342,52.91255016393111,-37.75590095945018,15.806928584540975,49.44419034322103,48.819526290893556,16.020000457763672,12.082062095834027 116471,2021-06-29,CVX,104.58999633789062,104.97000122070312,103.61000061035156,94.98301696777344,7225500.0,1.0,-0.1647338925048416,101.53132976769128,94.70066409827551,48.63579736598864,-78.52015612102481,36.65451819063612,97.27000554402669,96.08048540751139,16.020000457763672,12.082062095834027 116472,2021-06-29,DIS,176.63999938964844,177.02000427246094,173.8000030517578,173.92999267578125,13498300.0,1.0,-0.6366037875709765,179.25028566439434,172.65771451871112,45.00018566653432,-19.247346044254375,15.674314891491651,175.50899912516277,179.6166659037272,16.020000457763672,12.082062095834027 116473,2021-06-29,GS,374.8599853515625,378.0899963378906,370.75,351.20977783203125,2365900.0,1.0,0.2540450328583006,373.1498156976332,329.2093243170153,56.15359654825853,25.813767303378462,12.49251159379972,349.27247924804686,337.23658294677733,16.020000457763672,12.082062095834027 116474,2021-06-29,HD,315.7900085449219,320.29998779296875,315.55999755859375,301.2695617675781,3150100.0,1.0,-0.21383846171698906,300.98733834240113,285.68555899646606,55.82499990804343,104.02392432127597,15.642676039382442,294.9352549235026,300.23461100260414,16.020000457763672,12.082062095834027 116475,2021-06-29,HON,217.02999877929688,218.36000061035156,215.4199981689453,206.5015106201172,3001900.0,1.0,-2.46811721966705,223.80479688661396,200.38634691221418,45.75910827509882,-93.936987366054,22.996828289094136,213.3517639160156,214.32389856974285,16.020000457763672,12.082062095834027 116476,2021-06-29,IBM,138.87188720703125,140.28680419921875,138.71893310546875,124.61702728271484,2540211.0,1.0,0.30085164876621207,129.96965979315763,122.17114831231112,54.5811428948438,-12.222957986038162,10.808493370295032,125.12532475789388,122.1485491434733,16.020000457763672,12.082062095834027 116477,2021-06-29,INTC,57.54999923706055,57.83000183105469,55.880001068115234,52.80132293701172,26360000.0,1.0,-0.24247067069933337,54.457060702735035,51.31957542092219,47.8572503704781,9.255865797749266,1.7399635780536913,52.7731014251709,54.3076114654541,16.020000457763672,12.082062095834027 116478,2021-06-29,JNJ,164.0,164.63999938964844,163.41000366210938,154.43043518066406,3749500.0,1.0,-0.6990464820993623,157.3342550079657,152.53215276791317,49.25238443782931,-66.48436869066245,24.110569622356625,156.37611185709636,155.40591481526693,16.020000457763672,12.082062095834027 116479,2021-06-29,JPM,155.0,156.30999755859375,153.61000061035156,143.40310668945312,14528700.0,1.0,-1.9710570920532575,157.9940472209753,134.91983522531376,48.27551258125236,-61.357070531996406,7.64652226950866,148.1497024536133,146.24358596801758,16.020000457763672,12.082062095834027 116480,2021-06-29,KO,54.130001068115234,54.34000015258789,53.720001220703125,50.3428955078125,12300900.0,1.0,-0.08144962371765274,52.489712029099934,50.09350292146159,49.71119744902255,-106.0363584960584,18.712680840330012,51.15477663675944,50.60820846557617,16.020000457763672,12.082062095834027 116481,2021-06-29,MCD,231.52999877929688,231.7100067138672,230.0500030517578,219.2314453125,1932100.0,1.0,-0.04197241397204721,225.92367253446918,218.17015986299174,50.193232220489364,-104.41962860046534,18.077302011699416,221.42537740071614,220.89280497233074,16.020000457763672,12.082062095834027 116482,2021-06-29,MMM,196.1999969482422,197.8300018310547,195.72000122070312,177.3184356689453,1858000.0,1.0,-1.5315175338553502,188.21303967288935,171.6050908202747,49.34970370677364,-68.95304032958539,5.389569259204437,180.89251302083332,180.02202911376952,16.020000457763672,12.082062095834027 116483,2021-06-29,MRK,77.0,77.33000183105469,76.81999969482422,71.96237182617188,7696600.0,1.0,0.8674886623334004,73.61678293508902,66.63288747506724,57.953332577278026,97.86514718831829,22.684797924681522,69.6267328898112,68.83030026753744,16.020000457763672,12.082062095834027 116484,2021-06-29,MSFT,268.8699951171875,271.6499938964844,267.9800109863281,266.0612487792969,19937800.0,1.0,4.830048714546024,267.61918883024316,240.20097260774514,63.591602615907775,153.98142466164884,36.96599484644662,250.23776550292968,248.89108352661134,16.020000457763672,12.082062095834027 116485,2021-06-29,NKE,153.25999450683594,156.39999389648438,152.91000366210938,152.31063842773438,10279900.0,1.0,3.7034694984089924,148.4494777396016,115.78092844936323,68.24218069644648,322.13233930919336,60.6058487023754,131.86656545003254,130.96909777323404,16.020000457763672,12.082062095834027 116486,2021-06-29,PG,135.50999450683594,135.8300018310547,133.82000732421875,126.31501770019531,5792300.0,1.0,-0.33031124086197394,128.60453198177342,123.94093463199611,50.17189160164506,-25.07790698596213,1.581494759865663,126.98043543497721,127.0089848836263,16.020000457763672,12.082062095834027 116487,2021-06-29,TRV,150.2899932861328,151.0,148.89999389648438,142.27354431152344,701400.0,1.0,-1.8533398542056716,153.53319649149222,137.16948295186717,46.23480907039198,-89.14056594660866,23.655657029273495,146.87834777832032,147.2202133178711,16.020000457763672,12.082062095834027 116488,2021-06-29,UNH,401.9700012207031,403.20001220703125,397.4800109863281,385.9393310546875,2458800.0,1.0,-0.7009100106442929,394.55084200804447,379.4079440026977,52.5078181171489,-48.32235245540596,12.883823759661672,390.27484741210935,386.2803716023763,16.020000457763672,12.082062095834027 116489,2021-06-29,V,234.57000732421875,236.52000427246094,234.14999389648438,232.1026611328125,11897700.0,1.0,1.9771404970620665,234.25013266973363,224.17595528192655,57.22140201487607,100.08306720141093,2.4112622199203013,227.2274597167969,225.00258509318033,16.020000457763672,12.082062095834027 116490,2021-06-29,VZ,56.20000076293945,56.369998931884766,55.81999969482422,48.19919204711914,15313000.0,1.0,-0.2703844887927218,49.83242472236752,48.05579205924869,43.88106985094978,-128.8414529826665,29.151262804309365,48.93691584269206,49.503336906433105,16.020000457763672,12.082062095834027 116491,2021-06-29,WBA,52.27000045776367,53.029998779296875,51.869998931884766,46.54103088378906,4223600.0,1.0,-0.4467615211996616,50.134360683703974,45.28683224842493,47.71430013061948,-73.1860474403595,28.020744656104085,47.86621487935384,47.892767588297524,16.020000457763672,12.082062095834027 116492,2021-06-29,WMT,137.89999389648438,138.47000122070312,137.22999572753906,132.61489868164062,11987500.0,1.0,-0.78801142824409,138.00886144878154,130.12532434223408,47.16391286802435,-76.97339973621015,11.502061347139787,135.08496551513673,134.81988550821941,16.020000457763672,12.082062095834027 116493,2021-06-30,AAPL,136.1699981689453,137.41000366210938,135.8699951171875,135.19105529785156,63261400.0,2.0,2.2493040799461426,136.42090338967643,121.1834064552943,59.97929226750549,162.9875474569153,40.64094767246756,127.24371287027995,128.03787956237792,15.829999923706055,12.099063263637674 116494,2021-06-30,AMGN,242.72000122070312,244.27000427246094,242.05999755859375,226.50167846679688,2325100.0,2.0,-0.13905917842689064,227.8499316640754,218.66083493748712,51.33886395540624,42.684104650683814,12.620989206284811,223.85303649902343,227.67508036295573,15.829999923706055,12.099063263637674 116495,2021-06-30,AXP,163.6999969482422,166.16000366210938,163.6999969482422,159.92124938964844,2331800.0,2.0,1.8405755727617361,163.92895339315595,155.0017915409261,57.65945658687479,50.32058569442228,4.940467691225011,157.61093139648438,152.12246271769206,15.829999923706055,12.099063263637674 116496,2021-06-30,BA,236.24000549316406,241.1699981689453,236.0,239.55999755859375,12089100.0,2.0,-0.20198237332621716,255.42059521758097,235.25140643036826,49.55119579198939,-58.38355250728697,6.195108402384919,244.04100036621094,241.06000010172525,15.829999923706055,12.099063263637674 116497,2021-06-30,CAT,214.6199951171875,217.9499969482422,214.05999755859375,206.1158447265625,3249500.0,2.0,-4.905269377477282,232.38972275942623,188.83742415219487,44.664106241346005,-68.59251810572678,21.197417875463053,215.91161346435547,218.4733004252116,15.829999923706055,12.099063263637674 116498,2021-06-30,CRM,245.47999572753906,246.6300048828125,243.5,244.27000427246094,4168800.0,2.0,3.9948778182979368,249.14650476788458,233.61649266863887,57.29144376187888,82.2814402697757,28.47696894432692,237.14866587320964,230.99283294677736,15.829999923706055,12.099063263637674 116499,2021-06-30,CSCO,52.95000076293945,53.06999969482422,52.619998931884766,49.18126678466797,15826400.0,2.0,-0.0033344368724073092,50.99453443114726,48.278325142217,53.26158685200331,-44.88914013303595,18.34220590457726,49.446355565389,48.83452809651693,15.829999923706055,12.099063263637674 116500,2021-06-30,CVX,103.83999633789062,104.87999725341797,103.72000122070312,95.8801040649414,7927500.0,2.0,-0.24908619646382135,101.49532576688624,94.4309201132407,49.91275448882951,-62.428280645126414,36.65451819063612,97.22606582641602,96.11729367574056,15.829999923706055,12.099063263637674 116501,2021-06-30,DIS,173.88999938964844,175.97999572753906,173.33999633789062,175.77000427246094,7481900.0,2.0,-0.5868466451831864,179.15231019380974,172.63269041654183,47.21454292834679,-22.894392588293325,17.65965653930222,175.71199951171874,179.3839993794759,15.829999923706055,12.099063263637674 116502,2021-06-30,GS,370.8999938964844,380.1099853515625,370.8999938964844,357.72271728515625,2238400.0,2.0,1.1275241638051625,372.6640896893471,329.326517000106,58.4655850325091,46.458147016131576,15.413339157935383,349.78136088053384,338.07812957763673,15.829999923706055,12.099063263637674 116503,2021-06-30,HD,317.94000244140625,320.2900085449219,317.69000244140625,301.8849182128906,3061500.0,2.0,0.3355510824093244,302.05868652305446,285.150029297258,56.21535750157883,119.08893564342571,15.642676039382453,295.05492350260414,300.3410614013672,15.829999923706055,12.099063263637674 116504,2021-06-30,HON,215.52999877929688,219.86000061035156,215.52999877929688,209.75277709960938,2866300.0,2.0,-2.2043777260513195,222.5794471734127,200.52253189152873,48.79792625501844,-66.26074573996796,15.543462316287432,213.25709533691406,214.34121322631836,15.829999923706055,12.099063263637674 116505,2021-06-30,IBM,138.7476043701172,140.46844482421875,138.34608459472656,125.5074691772461,3394375.0,2.0,0.30624392141385215,129.96834613112995,122.24695004196575,55.8261198650217,-5.777833840686531,7.745173910181394,125.20180969238281,122.34622853597006,15.829999923706055,12.099063263637674 116506,2021-06-30,INTC,56.34000015258789,56.380001068115234,55.38999938964844,52.233768463134766,29891600.0,2.0,-0.2559458273796196,54.39472262067745,51.257237370777624,46.4531570241449,-78.43082896518385,8.217009965599962,52.813419596354166,54.167758814493816,15.829999923706055,12.099063263637674 116507,2021-06-30,JNJ,164.0,164.97000122070312,163.6699981689453,155.09890747070312,6151700.0,2.0,-0.6028238578958565,157.15609091470884,152.57286263753724,50.44490189559915,-50.848709411371125,20.521412179580132,156.2300827026367,155.44299443562826,15.829999923706055,12.099063263637674 116508,2021-06-30,JPM,153.75,156.0800018310547,153.7100067138672,144.70553588867188,12531000.0,2.0,-1.7327718147127769,156.8830535098267,135.0521042660522,49.87431784216426,-51.97302413025618,7.646522269508653,147.93851216634116,146.29010264078775,15.829999923706055,12.099063263637674 116509,2021-06-30,KO,53.79999923706055,54.18000030517578,53.75,50.576568603515625,14614200.0,2.0,-0.10008278941675286,52.481456721921425,50.010631214479936,50.99792764698367,-100.05837227913673,18.712680840330005,51.16027247111003,50.628737386067705,15.829999923706055,12.099063263637674 116510,2021-06-30,MCD,230.9199981689453,232.25,230.60000610351562,219.8214874267578,2450700.0,2.0,-0.1591777163147583,225.9090081339038,217.9193137044751,50.930656937153344,-75.6877431429622,14.133219739184707,221.43597056070965,220.89841639200847,15.829999923706055,12.099063263637674 116511,2021-06-30,MMM,195.89999389648438,198.97999572753906,195.5399932861328,179.6702880859375,2592000.0,2.0,-1.2495954405974317,187.7885627132007,171.60805288738527,52.20427341102713,-43.252940961273325,0.23464844141574695,180.8045659383138,180.10062433878582,15.829999923706055,12.099063263637674 116512,2021-06-30,MRK,77.4000015258789,78.08999633789062,77.2300033569336,72.48430633544922,13811900.0,2.0,0.9168804816144416,73.69762703333134,67.11051200475458,59.19165171351677,116.8174666976211,29.152902688388448,69.70972213745117,68.92455406188965,15.829999923706055,12.099063263637674 116513,2021-06-30,MSFT,270.69000244140625,271.3599853515625,269.6000061035156,265.57110595703125,21656500.0,2.0,5.024973795809018,268.60247606857473,241.5312611140425,63.13285022832897,144.6621757453432,36.965994846446634,251.16515706380207,249.27686004638673,15.829999923706055,12.099063263637674 116514,2021-06-30,NKE,154.7899932861328,155.33999633789062,153.52000427246094,150.88475036621094,10281800.0,2.0,4.503379062519116,151.45378478923155,114.76120544514346,66.52149496818512,247.97123406954304,60.6058487023754,132.49172821044922,131.25568733215331,15.829999923706055,12.099063263637674 116515,2021-06-30,PG,134.5800018310547,135.2899932861328,134.2899932861328,126.81312561035156,5776600.0,2.0,-0.24741979630847766,128.650428550892,124.03319266492834,51.13855200683403,-15.399598073251793,1.5814947598656692,126.93688888549805,126.99798520406087,15.829999923706055,12.099063263637674 116516,2021-06-30,TRV,149.13999938964844,150.1699981689453,148.89999389648438,142.45436096191406,996900.0,2.0,-1.7825326122457739,152.61835663215362,137.17131164177215,46.45628439183492,-86.04100224142039,23.6556570292735,146.6657948811849,147.20130462646483,15.829999923706055,12.099063263637674 116517,2021-06-30,UNH,397.5400085449219,401.3999938964844,396.79998779296875,388.2078552246094,2875600.0,2.0,-0.5547848060756451,394.01039415625513,379.56748670311987,53.742895340585854,-46.05719924027884,11.026717243411737,390.0020263671875,386.88465830485023,15.829999923706055,12.099063263637674 116518,2021-06-30,V,235.11000061035156,236.39999389648438,233.82000732421875,230.00738525390625,7797100.0,2.0,1.7968777179532083,234.21757112894457,224.61773313130934,55.05266259605426,75.79092561202081,0.8537810551597355,227.49797515869142,225.25649541219076,15.829999923706055,12.099063263637674 116519,2021-06-30,VZ,55.7599983215332,56.13999938964844,55.7599983215332,48.363189697265625,14559700.0,2.0,-0.27429644465682657,49.84292859244764,47.99177103828966,45.058588717681204,-126.59803423476491,30.282791520418677,48.90382754007975,49.468078994750975,15.829999923706055,12.099063263637674 116520,2021-06-30,WBA,52.060001373291016,52.810001373291016,51.869998931884766,47.096046447753906,4398600.0,2.0,-0.405684515857061,50.083656994414504,45.22832229940874,49.58280762647068,-61.572297649371926,28.020744656104096,47.8012191772461,47.85376103719076,15.829999923706055,12.099063263637674 116521,2021-06-30,WMT,139.55999755859375,142.5800018310547,138.69000244140625,136.2079620361328,15170400.0,2.0,-0.4857664590537354,137.95342961921045,130.1488805614536,53.31735852979182,31.418679277230407,20.34086976556849,135.05631154378256,134.84351806640626,15.829999923706055,12.099063263637674 116522,2021-07-01,AAPL,136.60000610351562,137.3300018310547,135.75999450683594,135.4970703125,52485800.0,3.0,2.402070160228334,136.93949821104388,122.02007973085063,60.29737602972709,148.78945253719908,39.4928210648477,127.6576301574707,128.19559758504232,15.479999542236328,38.29282005578042 116523,2021-07-01,AMGN,243.74000549316406,247.10000610351562,243.5500030517578,229.42877197265625,2091600.0,3.0,0.27258485349753414,228.7026816733199,218.8451164834184,53.886420858444,96.31124390607054,22.27187992436195,223.79945068359376,227.68301645914713,15.479999542236328,38.29282005578042 116524,2021-07-01,AXP,165.64999389648438,167.3699951171875,164.69000244140625,161.99786376953125,2685900.0,3.0,1.8877385070152002,164.20596456551584,155.00116281485526,59.33363290833328,82.15692313080737,9.530387865190422,158.01890716552734,152.44904759724935,15.479999542236328,38.29282005578042 116525,2021-07-01,BA,240.36000061035156,241.8000030517578,238.61000061035156,239.72999572753906,9516200.0,3.0,-0.4270257692000712,254.90131407118557,234.7116864170957,49.63269213405939,-57.555796915505695,4.728105389803054,244.55133361816405,240.84583333333333,15.479999542236328,38.29282005578042 116526,2021-07-01,CAT,219.16000366210938,219.7899932861328,216.14999389648438,205.24449157714844,2426300.0,3.0,-4.628371771767917,228.9845108584634,189.67317041595066,44.10499961638414,-58.46199749964563,15.159134757837345,215.2751658121745,218.2734135945638,15.479999542236328,38.29282005578042 116527,2021-07-01,CRM,244.5,246.58999633789062,242.6199951171875,244.97999572753906,3899600.0,3.0,3.869552476763573,248.21405677908209,235.96294059640618,57.679962912798224,79.55711297397845,24.727011241218005,237.9366658528646,231.3959996541341,15.479999542236328,38.29282005578042 116528,2021-07-01,CSCO,53.04999923706055,53.599998474121094,53.0,49.589561462402344,15074800.0,3.0,0.022009107212859647,50.998047559798444,48.285018999039444,54.950574457193575,6.156491675464463,6.257112372025224,49.476358795166014,48.86035582224528,15.479999542236328,38.29282005578042 116529,2021-07-01,CVX,106.94999694824219,107.0999984741211,105.73999786376953,97.22575378417969,10873200.0,3.0,-0.2049903180142394,101.43774061072435,94.36217775475416,51.773232697647884,3.999747502756639,21.307194459318698,97.31791152954102,96.16733512878417,15.479999542236328,38.29282005578042 116530,2021-07-01,DIS,175.35000610351562,177.60000610351562,174.60000610351562,177.25999450683594,5887100.0,3.0,-0.4223157981749921,179.2576631123505,172.6293363993682,48.936733391496865,20.963101649265468,8.080241235556246,175.97833251953125,179.21233266194662,15.479999542236328,38.29282005578042 116531,2021-07-01,GS,380.70001220703125,381.6400146484375,374.1499938964844,353.44354248046875,2571000.0,3.0,1.457665958175312,370.82203595256794,329.87446062946333,56.442724667767145,43.508411814742274,17.63918843073875,350.34111328125,338.8563410441081,15.479999542236328,38.29282005578042 116532,2021-07-01,HD,319.9100036621094,321.69000244140625,318.5,304.39361572265625,2578000.0,3.0,0.9622845598410095,303.8145960331516,284.35120596880154,57.788477637184364,132.49909404169912,19.31694777417743,295.3304158528646,300.5098846435547,15.479999542236328,38.29282005578042 116533,2021-07-01,HON,220.5800018310547,221.25999450683594,219.66000366210938,210.96719360351562,1630200.0,3.0,-1.8757465757439036,221.5697235748266,200.71179345398198,49.8828582385535,-36.25059598923207,8.956141312868178,213.23478240966796,214.38971837361655,15.479999542236328,38.29282005578042 116534,2021-07-01,IBM,140.49713134765625,141.0133819580078,140.12428283691406,125.72151184082031,2809661.0,3.0,0.32405330566604107,129.96494532579092,122.36079930311531,56.12517997093603,22.21347671997974,11.56481043280343,125.30597813924153,122.53745562235514,15.479999542236328,38.29282005578042 116535,2021-07-01,INTC,56.130001068115234,56.63999938964844,55.869998931884766,52.11281204223633,24871600.0,3.0,-0.2732354700084372,54.40118362337641,51.22937629788824,46.15461327119967,-67.240753524585,4.316773788409796,52.833578491210936,54.01525586446126,15.479999542236328,38.29282005578042 116536,2021-07-01,JNJ,164.74000549316406,166.00999450683594,164.6300048828125,156.24749755859375,6320200.0,3.0,-0.42894055433887956,157.14246354653065,152.5789597933131,52.43177865000462,-15.444737831469585,9.82220085611613,156.13388061523438,155.49578653971355,15.479999542236328,38.29282005578042 116537,2021-07-01,JPM,156.25999450683594,157.13999938964844,155.4199981689453,146.1383056640625,10479400.0,3.0,-1.4120393581930841,155.68034612008572,135.40913141897678,51.577617545389494,-31.22695465030776,1.7734151664272275,147.81353708902995,146.32343978881835,15.479999542236328,38.29282005578042 116538,2021-07-01,KO,54.34000015258789,54.47999954223633,53.86000061035156,50.436363220214844,13214700.0,3.0,-0.12472535392389261,52.459960616691035,49.91399186743982,50.200658701228136,-91.75497698850816,8.757827062215197,51.166351826985675,50.64553813934326,15.479999542236328,38.29282005578042 116539,2021-07-01,MCD,231.41000366210938,232.39999389648438,230.75,221.0395965576172,2210500.0,3.0,-0.15202014256809093,225.90751992542604,217.90367087047238,52.4346521471324,-59.01734001246259,13.012351970918537,221.54332122802734,220.9132878621419,15.479999542236328,38.29282005578042 116540,2021-07-01,MMM,199.4499969482422,199.6699981689453,197.75,180.0863494873047,1857900.0,3.0,-0.9812858205216628,187.3002216690283,171.68210865323732,52.69220839350189,-20.161021312390865,3.5364173150564704,180.74335835774738,180.18450749715169,15.479999542236328,38.29282005578042 116541,2021-07-01,MRK,77.6500015258789,78.1500015258789,77.51000213623047,72.68936157226562,9212000.0,3.0,0.9614866782146976,73.91168655585678,67.33542800713151,59.674333232631376,115.63226302872229,29.64963288474498,69.80013427734374,69.01737543741862,15.479999542236328,38.29282005578042 116542,2021-07-01,MSFT,269.6099853515625,271.8399963378906,269.6000061035156,266.2572937011719,16725300.0,3.0,5.17516684139315,269.0009310161604,243.670872267531,63.514045796456024,138.55941237604168,38.21708590807723,252.09581553141277,249.64081853230795,15.479999542236328,38.29282005578042 116543,2021-07-01,NKE,154.07000732421875,158.2100067138672,153.88999938964844,154.31280517578125,9011500.0,3.0,5.3522313375851525,154.87822780619848,113.6641519545437,68.49703430403237,223.75496962412802,64.15683610781018,133.31563313802084,131.6094829559326,15.479999542236328,38.29282005578042 116544,2021-07-01,PG,135.42999267578125,136.13999938964844,134.9199981689453,127.10448455810547,5922300.0,3.0,-0.15641444880263577,128.5654685772967,124.06082231625797,51.70547698092168,16.59680115615924,5.955186695632943,126.89428253173828,126.98810577392578,15.479999542236328,38.29282005578042 116545,2021-07-01,TRV,150.0,152.17999267578125,149.25,144.47161865234375,855900.0,3.0,-1.5458222495107918,151.38353127283304,137.6191557999209,48.886292638112074,-56.28745315919761,10.39308536273272,146.52963053385417,147.20750045776367,15.479999542236328,38.29282005578042 116546,2021-07-01,UNH,402.0299987792969,405.2099914550781,401.80999755859375,392.5219421386719,2678100.0,3.0,-0.08983322751595324,393.6353994535639,379.7891824556158,55.994280766320195,11.131435629583367,19.006982870828722,389.9013427734375,387.54040069580077,15.479999542236328,38.29282005578042 116547,2021-07-01,V,234.1999969482422,236.25,234.0500030517578,231.31570434570312,5329600.0,3.0,1.7395362918664432,234.00329213367186,225.52453379406253,56.12676155001343,82.31780907716524,0.8537810551597352,227.8442362467448,225.52206115722657,15.479999542236328,38.29282005578042 116548,2021-07-01,VZ,56.18000030517578,56.43000030517578,56.02000045776367,48.587623596191406,11672200.0,3.0,-0.25633192304451313,49.81545541453218,47.95968572926665,46.643552998511204,-73.44501301491418,20.35189886793,48.8857011159261,49.438127263387045,15.479999542236328,38.29282005578042 116549,2021-07-01,WBA,51.81999969482422,52.029998779296875,48.029998779296875,43.60479736328125,23966400.0,3.0,-0.6473826920182972,50.32442737590861,44.44506572711873,40.227922598998695,-208.42416082928403,52.63380234380536,47.63316167195638,47.758342043558756,15.479999542236328,38.29282005578042 116550,2021-07-01,WMT,140.41000366210938,141.25,139.00999450683594,134.56597900390625,8782900.0,3.0,-0.3744134463437092,137.63947090690078,130.24261985237655,50.53503675314739,2.7256412740986713,20.34086976556849,134.97260182698568,134.84459431966147,15.479999542236328,38.29282005578042 116551,2021-07-02,AAPL,137.89999389648438,140.0,137.75,138.15231323242188,78852600.0,4.0,2.7061989157682262,138.1569328336319,122.19147262291108,62.94120188721883,174.94250821493048,50.06898063428674,128.07385075887044,128.35716756184897,15.069999694824219,33.873814783257835 116552,2021-07-02,AMGN,247.3300018310547,249.89999389648438,246.25,231.1013946533203,1943600.0,4.0,0.7254201937363121,229.9336626976431,218.7152798682749,55.270683670757435,154.61984791917857,30.401885872686513,223.69940236409505,227.73789952596027,15.069999694824219,33.873814783257835 116553,2021-07-02,AXP,167.6999969482422,168.97999572753906,167.00999450683594,163.51170349121094,2028700.0,4.0,2.0239389773817607,164.71789879979963,154.87053808984882,60.51114823767159,127.04566634806012,15.344358044964368,158.45153401692707,152.80231475830078,15.069999694824219,33.873814783257835 116554,2021-07-02,BA,239.5500030517578,240.11000061035156,233.47000122070312,236.67999267578125,15706600.0,4.0,-0.8417805163160494,254.55883615543308,233.73016378353174,48.18790271808769,-108.75410432727287,14.972130584539736,244.85233357747396,240.54133326212565,15.069999694824219,33.873814783257835 116555,2021-07-02,CAT,217.66000366210938,218.3699951171875,215.5800018310547,206.2389678955078,2433600.0,4.0,-4.2793527815365735,224.87727907178095,191.29333860400033,44.91906777771373,-56.66686691886075,16.536135397507863,214.73121897379556,218.08900146484376,15.069999694824219,33.873814783257835 116556,2021-07-02,CRM,246.9199981689453,248.9600067138672,245.83999633789062,248.1999969482422,4056200.0,4.0,3.9841318367370775,248.92567465097505,236.32332284658355,59.412245487593054,110.37083400804735,30.561840469847684,238.75066579182942,231.79183298746744,15.069999694824219,33.873814783257835 116557,2021-07-02,CSCO,53.189998626708984,53.619998931884766,52.84000015258789,50.028743743896484,15066000.0,4.0,0.07664882822833619,50.980273021162986,48.288250767289156,56.69203880095277,13.609975716333432,9.247832390602609,49.50924746195475,48.89133803049723,15.069999694824219,33.873814783257835 116558,2021-07-02,CVX,105.69999694824219,106.4000015258789,105.04000091552734,97.09761047363281,7107700.0,4.0,-0.17832845148892318,101.28425848534374,94.29779336402149,51.584475453131894,-20.83871843047083,24.17740612704325,97.39450073242188,96.23287556966146,15.069999694824219,33.873814783257835 116559,2021-07-02,DIS,177.86000061035156,178.36000061035156,174.6199951171875,177.11000061035156,11099300.0,4.0,-0.30056247333627084,179.24880940373353,172.63119090144224,48.77102587580365,24.609699082308776,3.840545037360813,176.1699991861979,179.04216588338215,15.069999694824219,33.873814783257835 116560,2021-07-02,GS,376.30999755859375,376.6000061035156,372.4200134277344,352.6612243652344,1598900.0,4.0,1.6373053382109788,368.09676912587935,330.97006742197226,56.075790943329764,18.763162767164676,14.012975516224996,350.83095092773436,339.54965159098305,15.069999694824219,33.873814783257835 116561,2021-07-02,HD,322.5299987792969,323.1199951171875,321.3500061035156,305.4917907714844,2201600.0,4.0,1.5299525638909586,305.62690008144915,283.64556695956645,58.46426262035119,151.42175077591924,22.979840968314612,295.5969960530599,300.66624806722007,15.069999694824219,33.873814783257835 116562,2021-07-02,HON,220.99000549316406,222.0500030517578,219.7100067138672,211.63658142089844,1542700.0,4.0,-1.543497540062333,220.29495074291,201.15176251392595,50.48115801664572,-28.869081459460475,5.33370988636242,213.2089630126953,214.42779693603515,15.069999694824219,33.873814783257835 116563,2021-07-02,IBM,140.44932556152344,140.48757934570312,133.32696533203125,119.88237762451172,17584515.0,4.0,-0.13148626872128943,130.5722594957039,121.11991427138597,47.12213774938655,-148.65921660091178,28.118325083387063,125.19581705729166,122.62868245442708,15.069999694824219,33.873814783257835 116564,2021-07-02,INTC,56.54999923706055,56.9900016784668,56.31999969482422,52.81062316894531,17219400.0,4.0,-0.22800184691738679,54.35055025379166,51.22325345714584,48.14357993594145,-15.309096070193856,0.8266734938278915,52.85869967142741,53.86205342610677,15.069999694824219,33.873814783257835 116565,2021-07-02,JNJ,166.02000427246094,169.3000030517578,165.63999938964844,159.09075927734375,9059900.0,4.0,-0.06100608476478442,157.9141859879017,152.0906220565319,56.861002848019645,68.27078180549519,15.534695341465167,156.10157725016276,155.60594635009767,15.069999694824219,33.873814783257835 116566,2021-07-02,JPM,155.9499969482422,156.32000732421875,155.1199951171875,145.99794006347656,11424000.0,4.0,-1.1558588848048146,154.25300138297152,135.95163728890347,51.40060398774049,-34.56796581318987,3.3684543158601192,147.69256540934245,146.35149180094402,15.069999694824219,33.873814783257835 116567,2021-07-02,KO,54.0,54.45000076293945,54.0,50.641998291015625,10604600.0,4.0,-0.126206897631441,52.315786821154546,49.904930799695066,51.354512106748224,-77.68562492598045,8.757827062215204,51.16444206237793,50.668239974975585,15.069999694824219,33.873814783257835 116568,2021-07-02,MCD,233.0800018310547,234.11000061035156,232.44000244140625,222.33384704589844,1851500.0,4.0,-0.04143488039576937,225.92321050597565,217.91177179382902,53.984868357290175,17.148550272592704,0.9325085946516616,221.62977244059246,220.98695678710936,15.069999694824219,33.873814783257835 116569,2021-07-02,MMM,198.72999572753906,200.2899932861328,197.94000244140625,180.8100128173828,1612900.0,4.0,-0.7021608574301581,186.35569032257968,172.06944242888517,53.54551080404176,-8.975532317251766,6.508364098602086,180.69029286702474,180.26892827351887,15.069999694824219,33.873814783257835 116570,2021-07-02,MRK,78.04000091552734,78.7699966430664,77.76000213623047,73.25790405273438,7668000.0,4.0,1.030831256007673,74.18932899456134,67.53513694782147,60.997514222288515,127.28804846143294,34.70596046627187,69.90068028767904,69.12893117268881,15.069999694824219,33.873814783257835 116571,2021-07-02,MSFT,272.82000732421875,278.0,272.5,272.1883544921875,26458000.0,4.0,5.706996249708027,271.17620788702203,244.12876190057563,66.60180842329504,171.7264993285946,51.439019086415726,253.1143788655599,250.04901885986328,15.069999694824219,33.873814783257835 116572,2021-07-02,NKE,158.2100067138672,159.97000122070312,157.63999938964844,156.01219177246094,6396700.0,4.0,6.091856052684449,158.22485524096945,112.85684794506571,69.42235308052845,203.36547284642933,66.15661821412536,134.1861129760742,132.03806190490724,15.069999694824219,33.873814783257835 116573,2021-07-02,PG,135.60000610351562,136.63999938964844,135.4199981689453,127.72476959228516,5572000.0,4.0,-0.033850034795918305,128.55679756760608,124.06479209303846,52.90880807397987,50.41165872894233,10.147072547334082,126.82849248250325,126.98047116597493,15.069999694824219,33.873814783257835 116574,2021-07-02,TRV,150.8000030517578,151.61000061035156,150.4600067138672,143.90066528320312,662000.0,4.0,-1.3882953423477318,150.19652976850958,138.05670204301387,48.24520716677531,-52.04332528681126,10.393085362732727,146.31734568277994,147.23461685180663,15.069999694824219,33.873814783257835 116575,2021-07-02,UNH,405.0899963378906,409.8699951171875,403.8800048828125,396.8554382324219,1982400.0,4.0,0.6211608113414968,394.95448911198014,378.9742370843089,58.112767960059145,60.851258934277084,27.508038189399382,389.97279764811196,388.2804423014323,15.069999694824219,33.873814783257835 116576,2021-07-02,V,235.8300018310547,238.77999877929688,235.82000732421875,234.7389678955078,4383700.0,4.0,1.9478677507075304,234.65907149423944,225.70391220937384,58.7922058110885,136.44884780691257,12.510645168400869,228.2439448038737,225.82127075195314,15.069999694824219,33.873814783257835 116577,2021-07-02,VZ,56.380001068115234,56.56999969482422,56.2599983215332,48.71709442138672,11387100.0,4.0,-0.22900783688773174,49.74064815839404,47.96026088396437,47.54657889687564,-40.161553657898075,15.796896357826329,48.87563056945801,49.42143942515055,15.069999694824219,33.873814783257835 116578,2021-07-02,WBA,49.11000061035156,49.13999938964844,47.56999969482422,43.121395111083984,15863200.0,4.0,-0.8679317824393493,50.472723520873494,43.69878221643119,39.16938762282609,-247.85279006002727,54.62083121964775,47.44129231770833,47.66655254364014,15.069999694824219,33.873814783257835 116579,2021-07-02,WMT,139.35000610351562,141.0800018310547,139.35000610351562,135.32899475097656,8760200.0,4.0,-0.22203688452432857,137.33146617561277,130.38256122917238,51.745535442199866,16.712704548926038,20.3408697655685,134.89822845458986,134.8598309834798,15.069999694824219,33.873814783257835 116667,2021-07-06,AAPL,140.07000732421875,143.14999389648438,140.07000732421875,140.18569946289062,108181800.0,1.0,3.0758440056927725,139.6202707292396,122.31931438428576,64.79822404393136,193.80344258512727,59.087573343851574,128.61970850626628,128.5092694600423,16.440000534057617,14.240800423441673 116668,2021-07-06,AMGN,247.25999450683594,248.1199951171875,243.1699981689453,226.4087677001953,2792300.0,1.0,0.6975982082754228,229.98797297754234,219.26125797948893,50.841258974625724,98.23765072733582,16.120213743910902,223.47143046061197,227.68273747762044,16.440000534057617,14.240800423441673 116669,2021-07-06,AXP,172.5399932861328,172.5399932861328,167.8000030517578,164.54031372070312,4688100.0,1.0,2.189638293242325,165.34784868472246,154.63571149594162,61.298827683677686,172.5875391722583,26.50781242027762,158.87521718343098,153.16078821818033,16.440000534057617,14.240800423441673 116670,2021-07-06,BA,236.85000610351562,237.1699981689453,233.47000122070312,236.13999938964844,11045800.0,1.0,-1.2002142639039448,253.5071424603288,233.12985705138993,47.93235217766687,-125.68067356850182,14.972130584539736,244.89633331298828,240.27099990844727,16.440000534057617,14.240800423441673 116671,2021-07-06,CAT,217.41000366210938,217.55999755859375,211.33999633789062,202.22328186035156,4348100.0,1.0,-4.277476928387301,221.22277324478804,192.46267139632525,42.34299604822593,-69.94526487781188,26.076653836091314,213.98238423665364,217.83341852823892,16.440000534057617,14.240800423441673 116672,2021-07-06,CRM,249.0,252.9199981689453,248.3800048828125,250.25,5590200.0,1.0,4.192031785725618,250.02477716777724,236.43522039081648,60.47770411510685,142.3477729901737,39.00646750869571,239.6729990641276,232.10799967447917,16.440000534057617,14.240800423441673 116673,2021-07-06,CSCO,53.220001220703125,53.36000061035156,52.34000015258789,49.50547409057617,19394500.0,1.0,0.07684192701287884,50.94138360265991,48.27418951745727,54.11371943744802,-48.72342563016404,17.98816739461988,49.537685267130534,48.91081523895264,16.440000534057617,14.240800423441673 116674,2021-07-06,CVX,105.97000122070312,105.97000122070312,103.38999938964844,95.19354248046875,10162800.0,1.0,-0.3072987555008382,101.27245313801933,93.96540391764472,48.84702519803646,-77.17859519697079,30.5592368012519,97.39053344726562,96.26818885803223,16.440000534057617,14.240800423441673 116675,2021-07-06,DIS,176.75999450683594,177.0,172.22000122070312,173.69000244140625,11557900.0,1.0,-0.4745668451495817,179.1907380682032,172.35926193179682,45.16380068219459,-93.76481498487588,15.084950085788304,176.21299947102864,178.8054992675781,16.440000534057617,14.240800423441673 116676,2021-07-06,GS,373.2300109863281,373.6300048828125,365.4100036621094,348.6083068847656,2162900.0,1.0,1.4360800353729815,365.56924147159987,331.77274156062674,54.18784661824261,-23.980800941017122,0.5832247040973175,350.9827860514323,340.18058115641276,16.440000534057617,14.240800423441673 116677,2021-07-06,HD,322.8299865722656,323.8299865722656,316.79998779296875,302.23516845703125,3109500.0,1.0,1.697483806208595,306.55814815376357,283.5947296538536,55.72732561096647,108.68540121559268,6.530157925534155,295.7591023763021,300.69299468994143,16.440000534057617,14.240800423441673 116678,2021-07-06,HON,220.08999633789062,220.9499969482422,215.92999267578125,208.997314453125,1935600.0,1.0,-1.476138566059376,219.18271251869683,201.34313281821724,48.137239533053055,-58.85038893920031,19.092021156368176,213.06106262207032,214.30889256795248,16.440000534057617,14.240800423441673 116679,2021-07-06,IBM,133.83364868164062,134.24473571777344,131.07073974609375,118.8207015991211,8466010.0,1.0,-0.5715841792414267,131.09885089884276,119.80221340169435,45.74202756501273,-245.03079938274897,36.173721715128636,125.02572250366211,122.69360631306967,16.440000534057617,14.240800423441673 116680,2021-07-06,INTC,56.91999816894531,57.0099983215332,55.70000076293945,52.18724822998047,26186600.0,1.0,-0.23969200233991472,54.31789566408854,51.162866054661464,46.554395152932265,-63.8637173155729,7.783148795408657,52.85900980631511,53.67981274922689,16.440000534057617,14.240800423441673 116681,2021-07-06,JNJ,167.91000366210938,168.86000061035156,166.99000549316406,158.13986206054688,6098500.0,1.0,0.15210183945637823,158.38266354272162,151.91682681372367,55.086423895918834,76.48112457247335,15.534695341465163,156.04100748697917,155.72707951863606,16.440000534057617,14.240800423441673 116682,2021-07-06,JPM,155.77999877929688,155.77999877929688,152.35000610351562,143.54638671875,15083400.0,1.0,-1.137541015663345,152.694288301853,136.45292391738528,48.39944143329797,-56.17263485525149,16.716490891446632,147.43312428792316,146.320698038737,16.440000534057617,14.240800423441673 116683,2021-07-06,KO,53.9900016784668,54.09000015258789,53.54999923706055,50.36158752441406,15278200.0,1.0,-0.1482983460470919,52.20405636601438,49.8539396209241,49.72911847042359,-113.4835924653083,20.224277784213758,51.15411326090495,50.68534049987793,16.440000534057617,14.240800423441673 116684,2021-07-06,MCD,233.66000366210938,233.89999389648438,231.0,221.49639892578125,1762700.0,1.0,-0.02112679134822315,225.92292476302222,218.01293339127463,52.83230713337733,-28.25965364021311,9.628077849653305,221.71796264648438,221.02726669311522,16.440000534057617,14.240800423441673 116685,2021-07-06,MMM,196.41000366210938,197.77999877929688,194.75999450683594,178.09634399414062,2546400.0,1.0,-0.6919463809939543,185.6463627112769,172.16005818716062,50.043921799529734,-59.401915292921935,8.883108283569232,180.54043935139973,180.27399927775065,16.440000534057617,14.240800423441673 116686,2021-07-06,MRK,78.13999938964844,78.3499984741211,77.55999755859375,72.80119323730469,6720500.0,1.0,1.0369809170817632,74.10989943841618,68.16730087896663,59.37843508575798,105.51752643768184,31.44805585649726,70.000111134847,69.22082430521647,16.440000534057617,14.240800423441673 116687,2021-07-06,MSFT,278.0299987792969,279.3699951171875,274.29998779296875,272.1981506347656,31565600.0,1.0,6.059416176431512,273.14791104485994,244.4951462061166,66.60663705780857,165.59818120090125,53.79007819413858,254.17607625325522,250.41499938964844,16.440000534057617,14.240800423441673 116688,2021-07-06,NKE,159.9199981689453,160.44000244140625,157.86000061035156,156.37356567382812,6671000.0,1.0,6.630738792513085,161.19818947720336,112.4384682376404,69.61865959768622,172.69701836167522,66.68718377751254,135.0884562174479,132.44391110738118,16.440000534057617,14.240800423441673 116689,2021-07-06,PG,135.52000427246094,136.3000030517578,135.36000061035156,127.79998016357422,6534400.0,1.0,0.06856167456911066,128.46898096063097,124.1112566187147,53.0555257969149,52.264435779972594,9.520893046745428,126.7652094523112,126.98794199625651,16.440000534057617,14.240800423441673 116690,2021-07-06,TRV,151.1699981689453,151.63999938964844,148.3699951171875,143.5295867919922,1006500.0,1.0,-1.278657498799788,149.4061492208023,138.27247321572113,47.8235504279191,-61.62507263066832,20.521565395234063,146.08417510986328,147.23520533243814,16.440000534057617,14.240800423441673 116691,2021-07-06,UNH,408.6700134277344,411.1600036621094,405.7099914550781,397.7279052734375,2615300.0,1.0,1.2407271776915536,396.84260183388915,378.19814523642333,58.52858231522025,82.29902294106085,29.69178050448596,389.97706705729166,388.851340230306,16.440000534057617,14.240800423441673 116692,2021-07-06,V,239.5,240.61000061035156,237.2100067138672,235.6931610107422,8048700.0,1.0,2.1650104498671396,235.51682162524503,225.66066403149324,59.50166317417353,158.25263572761102,19.80131964958903,228.66463877360027,226.1065877278646,16.440000534057617,14.240800423441673 116693,2021-07-06,VZ,56.47999954223633,56.5099983215332,56.0,48.691192626953125,13815900.0,1.0,-0.20705654117112715,49.673903053315115,47.958814842192695,47.38062201949362,-57.857483369016805,21.681385523764515,48.861244201660156,49.40590229034424,16.440000534057617,14.240800423441673 116694,2021-07-06,WBA,48.029998779296875,48.279998779296875,47.220001220703125,42.700653076171875,8862900.0,1.0,-1.0643991605406953,50.58313657381397,42.97426699063916,38.26285085718489,-244.6814099077052,56.11808062814906,47.22704289754232,47.57677402496338,16.440000534057617,14.240800423441673 116695,2021-07-06,WMT,139.89999389648438,140.75,139.50999450683594,135.16481018066406,6093100.0,1.0,-0.11322054814348803,137.18276839667658,130.43853439873357,51.46518434380197,15.552963823411128,20.340869765568485,134.83995412190754,134.87120920817057,16.440000534057617,14.240800423441673 116696,2021-07-07,AAPL,143.5399932861328,144.88999938964844,142.66000366210938,142.70278930664062,104911600.0,2.0,3.5311931205972655,141.5092798168763,122.19027844118034,66.92089005843066,202.61043700839957,63.030482139037744,129.19452107747395,128.73222834269205,16.200000762939453,9.10719311408413 116697,2021-07-07,AMGN,244.07000732421875,244.27999877929688,241.33999633789062,226.00918579101562,2381700.0,2.0,0.635975039352644,229.86306516134283,219.98087709939938,50.48486795309401,60.30567534214654,8.568211417775487,223.33111673990885,227.62106959025064,16.200000762939453,9.10719311408413 116698,2021-07-07,AXP,169.60000610351562,174.75999450683594,169.3800048828125,165.9182586669922,3998900.0,2.0,2.4044280857915794,166.19258274083506,154.26679073328603,62.339853026030035,209.56364911167447,32.44608874197021,159.28772633870443,153.54561513264974,16.200000762939453,9.10719311408413 116699,2021-07-07,BA,235.1699981689453,238.00999450683594,230.52000427246094,231.77999877929688,11497000.0,2.0,-1.8151670861857383,252.68282403934532,231.8561758996195,45.89922037217974,-150.17434824375107,20.573053481278837,244.7076665242513,239.97533315022787,16.200000762939453,9.10719311408413 116700,2021-07-07,CAT,212.69000244140625,215.05999755859375,211.16000366210938,203.33139038085938,2707700.0,2.0,-4.138864945755387,216.30528892829273,194.96791053459788,43.27169051805281,-69.11343122905099,26.458123758444945,213.21334533691407,217.59347559611004,16.200000762939453,9.10719311408413 116701,2021-07-07,CRM,253.0,253.5,247.86000061035156,248.44000244140625,5101400.0,2.0,4.1627566495100154,250.20275935641163,237.4592386294282,59.06160532756272,130.01575933240414,40.14612244214059,240.38799896240235,232.435999806722,16.200000762939453,9.10719311408413 116702,2021-07-07,CSCO,53.06999969482422,53.29999923706055,52.66999816894531,49.76710891723633,14411600.0,2.0,0.09698867802193689,50.88852959106503,48.28076896240177,55.1683316507908,-22.970437752276624,17.988167394619875,49.54514986673991,48.94269529978434,16.200000762939453,9.10719311408413 116703,2021-07-07,CVX,103.95999908447266,104.9000015258789,102.12000274658203,94.22320556640625,8245000.0,2.0,-0.4822476790763943,101.18857376336774,93.51834457159319,47.5176560832001,-116.716438695367,35.05665445418174,97.30906168619792,96.30451227823893,16.200000762939453,9.10719311408413 116704,2021-07-07,DIS,172.86000061035156,174.32000732421875,171.99000549316406,172.82000732421875,6757300.0,2.0,-0.674888207398368,179.24793087380513,171.95106967551126,44.30152869834737,-150.9818410999043,16.09010040988568,176.1633331298828,178.57766596476236,16.200000762939453,9.10719311408413 116705,2021-07-07,GS,367.5,370.0899963378906,362.17999267578125,346.5441589355469,2012800.0,2.0,1.0973979242616565,363.4559321849302,332.28089948010887,53.243403295554884,-49.760258960918584,4.9324068295186,351.00225626627605,340.76098175048827,16.200000762939453,9.10719311408413 116706,2021-07-07,HD,318.489990234375,324.4200134277344,318.25,306.23016357421875,2939900.0,2.0,2.1280850019172703,308.17818479876445,283.16561097760274,58.209994863260704,129.60762199124287,8.231684352164738,296.0835703531901,300.7618387858073,16.200000762939453,9.10719311408413 116707,2021-07-07,HON,218.02999877929688,221.58999633789062,218.00999450683594,211.0819549560547,1563200.0,2.0,-1.240246240711599,217.57156927719947,202.08696038588644,50.032933190194306,-35.55009175607051,16.03972748534366,212.92527567545574,214.19902318318685,16.200000762939453,9.10719311408413 116708,2021-07-07,IBM,132.65774536132812,134.15870666503906,132.65774536132812,119.71112823486328,4246446.0,2.0,-0.8388452700542217,131.15187932208698,118.95721873089153,47.08659888405281,-195.34700283874758,36.173721715128636,124.88588002522786,122.78945859273274,16.200000762939453,9.10719311408413 116709,2021-07-07,INTC,56.369998931884766,56.45000076293945,55.709999084472656,52.066287994384766,14857400.0,2.0,-0.2557686727915254,54.290816585242176,51.09318075972853,46.24795540492126,-82.94646485551597,7.783148795408669,52.82799555460612,53.53948059082031,16.200000762939453,9.10719311408413 116710,2021-07-07,JNJ,167.47999572753906,169.5,167.47999572753906,159.49559020996094,6293500.0,2.0,0.4254826371389413,159.13743338389912,151.72882332996807,57.06283145874792,113.38181944475565,19.658118212173033,156.00523071289064,155.8647267659505,16.200000762939453,9.10719311408413 116711,2021-07-07,JPM,152.00999450683594,154.27999877929688,151.5500030517578,143.71482849121094,12271800.0,2.0,-1.0967890278984953,151.03324258798906,137.134790248925,48.612701135579485,-61.65688770122552,20.12290931591947,147.15200805664062,146.29782842000324,16.200000762939453,9.10719311408413 116712,2021-07-07,KO,53.720001220703125,54.380001068115234,53.720001220703125,50.77285385131836,14377700.0,2.0,-0.13110888102371376,52.13154547555364,49.84103562491023,52.03256516412098,-76.72889914875196,10.645360715668094,51.15192693074544,50.70666707356771,16.200000762939453,9.10719311408413 116713,2021-07-07,MCD,231.9199981689453,234.99000549316406,231.72000122070312,223.28549194335938,2069400.0,2.0,0.13774453670205844,226.05007430928933,218.07516220194114,54.957567109168814,31.799692367490348,2.35829432780411,221.8446523030599,221.10559641520183,16.200000762939453,9.10719311408413 116714,2021-07-07,MMM,196.1300048828125,200.05999755859375,196.1300048828125,180.7828369140625,1695000.0,2.0,-0.4617510297069316,185.08143688246818,172.387586249856,53.17958544340806,-16.36911553643468,1.9738575798607896,180.4575225830078,180.3263895670573,16.200000762939453,9.10719311408413 116715,2021-07-07,MRK,78.41000366210938,78.61000061035156,78.12999725341797,73.22062683105469,8275100.0,2.0,1.063440671361107,73.80952772555425,69.09931245388911,60.37761057912778,112.92173916960618,33.67708543194771,70.11793212890625,69.32103055318197,16.200000762939453,9.10719311408413 116716,2021-07-07,MSFT,279.3999938964844,280.69000244140625,277.1499938964844,274.4234619140625,23260000.0,2.0,6.443993187723606,275.0762629049795,245.24897208037208,67.7038992190044,165.71525190775822,55.9848977916273,255.12863006591797,250.8170903523763,16.200000762939453,9.10719311408413 116717,2021-07-07,NKE,160.16000366210938,161.5,158.27999877929688,156.4224090576172,5408300.0,2.0,6.981272732766428,163.7976501845957,112.45744319919338,69.645906688374,151.58072431124867,67.90039001894036,135.9469421386719,132.83124198913575,16.200000762939453,9.10719311408413 116718,2021-07-07,PG,136.02999877929688,137.58999633789062,136.02999877929688,128.75860595703125,5532700.0,2.0,0.22448901244347041,128.83014760795928,123.95309290107392,54.90793323424245,116.3752913003099,19.97675014142145,126.73513336181641,127.00282936096191,16.200000762939453,9.10719311408413 116719,2021-07-07,TRV,150.07000732421875,152.5,149.5,144.8141632080078,801000.0,2.0,-1.0757139756678384,148.65106422745387,138.6022240415891,49.40702999599422,-39.28325383919045,14.813242964752618,145.9048634847005,147.25420684814452,16.200000762939453,9.10719311408413 116720,2021-07-07,UNH,410.3500061035156,412.17999267578125,407.20001220703125,399.0851745605469,2270400.0,2.0,1.820275274770097,398.7362314410892,377.4083364300045,59.18069651141659,100.71973813655731,31.43746206590123,390.04847106933596,389.44518127441404,16.200000762939453,9.10719311408413 116721,2021-07-07,V,240.25999450683594,241.0399932861328,238.3000030517578,236.08660888671875,4366100.0,2.0,2.341850167806655,236.35285193841318,225.60666802008294,59.79690683669279,160.72192984212282,21.44552721468001,229.01483357747395,226.41565170288087,16.200000762939453,9.10719311408413 116722,2021-07-07,VZ,56.349998474121094,56.58000183105469,56.209999084472656,48.794776916503906,14393300.0,2.0,-0.17923547964927167,49.6123609130937,47.966840213004936,48.12962350212662,-31.787858380461657,19.28217053340623,48.84829648335775,49.39137217203776,16.200000762939453,9.10719311408413 116723,2021-07-07,WBA,47.54999923706055,47.970001220703125,47.060001373291016,42.51266860961914,7378000.0,2.0,-1.221192600424402,50.66274196853907,42.31189182052342,37.85787955960545,-224.05072677092434,56.814376659174314,47.00801951090495,47.47617041269938,16.200000762939453,9.10719311408413 116724,2021-07-07,WMT,139.75999450683594,141.19000244140625,139.36000061035156,134.94265747070312,8535800.0,2.0,-0.04439690478622538,137.16832835892612,130.44138233443326,51.07783361506004,19.135642693109382,23.39884147072196,134.77395324707032,134.8785634358724,16.200000762939453,9.10719311408413 116725,2021-07-08,AAPL,141.5800018310547,144.05999755859375,140.6699981689453,141.3899688720703,105575500.0,3.0,3.742980191675315,142.70891148287635,122.58084300320766,64.81224245043259,162.07998385997513,45.8464631065613,129.7321538289388,128.88091557820638,19.0,17.47446952302132 116726,2021-07-08,AMGN,244.24000549316406,246.6999969482422,242.4499969482422,226.99417114257812,1994300.0,3.0,0.6590215300437592,230.0368887987782,220.24937066167104,51.354430766171575,98.2397811063963,16.26628174431903,223.40173899332683,227.56028467814127,19.0,17.47446952302132 116727,2021-07-08,AXP,166.9499969482422,170.0399932861328,165.58999633789062,162.5413055419922,4628400.0,3.0,2.275923222851077,166.42547822580715,154.40624021901706,58.35998410141782,90.65201935380995,15.42559953849195,159.60799662272134,153.8996462504069,19.0,17.47446952302132 116728,2021-07-08,BA,227.47999572753906,237.47000122070312,226.16000366210938,236.77000427246094,17964300.0,3.0,-1.8782189493599617,252.02022823638674,231.38977237396483,48.48622893828781,-139.4083444064677,28.05988569111465,244.57533315022786,239.70033315022786,19.0,17.47446952302132 116729,2021-07-08,CAT,210.0,213.89999389648438,209.92999267578125,200.8878631591797,3723800.0,3.0,-4.178024510428372,212.036997197405,197.10145495103254,41.73809253110124,-74.9340793702062,29.1296599004135,212.42220611572264,217.33763478597004,19.0,17.47446952302132 116730,2021-07-08,CRM,244.83999633789062,246.5800018310547,241.74000549316406,245.8000030517578,5159600.0,3.0,3.881783225101202,249.5897977366462,239.04320092058035,57.0461477035965,55.06714070329734,15.751151028655375,240.99099884033203,232.66599985758464,19.0,17.47446952302132 116731,2021-07-08,CSCO,53.15999984741211,53.720001220703125,52.90999984741211,49.76710891723633,15691800.0,3.0,0.11166788547323847,50.84866081379679,48.28457053996298,55.1683316507908,7.587539765597847,8.00383612141888,49.555088933308916,48.97318344116211,19.0,17.47446952302132 116732,2021-07-08,CVX,101.5,103.08999633789062,101.22000122070312,93.92113494873047,8695500.0,3.0,-0.6379170254065798,101.18952427472911,93.04321269426504,47.10481589979117,-148.26284685322798,38.09394429626786,97.27030919392904,96.32886797587076,19.0,17.47446952302132 116733,2021-07-08,DIS,170.17999267578125,173.75,169.80999755859375,172.8000030517578,6960100.0,3.0,-0.8257398923491621,179.28582894395203,171.5891725819269,44.28141904769042,-168.02014426395823,25.0761430586617,176.0509999593099,178.36616592407228,19.0,17.47446952302132 116734,2021-07-08,GS,359.69000244140625,362.8900146484375,355.5899963378906,338.3157653808594,2940500.0,3.0,0.1631466656180578,361.6357773888408,331.8540358435811,49.67319471269297,-108.95587364587075,15.087547530866473,350.8658060709635,341.2693715413412,19.0,17.47446952302132 116735,2021-07-08,HD,319.07000732421875,320.3299865722656,314.79998779296875,301.5535888671875,3663000.0,3.0,2.0681388395678937,308.7644635788358,283.6396044143283,54.50845954637134,67.94979333375862,2.825214316325559,296.19219462076825,300.7588623046875,19.0,17.47446952302132 116736,2021-07-08,HON,218.55999755859375,220.7100067138672,217.1300048828125,209.72410583496094,2404700.0,3.0,-1.149614904407116,216.18596931506346,202.66071037243654,48.830266660264,-46.40038417836434,19.08775977536045,212.7748270670573,214.06017456054687,19.0,17.47446952302132 116737,2021-07-08,IBM,131.72084045410156,135.09559631347656,131.6061248779297,120.49882507324219,5739820.0,3.0,-0.975842157286948,130.75380223421968,118.50510813565336,48.25995885609582,-172.58686939912246,39.76868918205561,124.79883600870768,122.94656066894531,19.0,17.47446952302132 116738,2021-07-08,INTC,55.310001373291016,55.720001220703125,54.790000915527344,51.535953521728516,19162000.0,3.0,-0.3077554959180304,54.28723143963014,50.94696808429564,44.90725599714217,-146.58421233980496,19.44657562752445,52.78209508260091,53.39323787689209,19.0,17.47446952302132 116739,2021-07-08,JNJ,168.6999969482422,169.4600067138672,167.5800018310547,159.18487548828125,5755500.0,3.0,0.6100347072446937,159.66260680020352,151.53222047030428,56.47363908190716,116.32315756016243,19.658118212173022,155.97384745279948,156.03087819417317,19.0,17.47446952302132 116740,2021-07-08,JPM,151.61000061035156,152.52999877929688,150.0399932861328,141.23519897460938,17834600.0,3.0,-1.2501670156988496,149.64987674588048,137.4826641476742,45.73426653997509,-81.77565809737057,26.212311923530958,146.84064636230468,146.26247227986653,19.0,17.47446952302132 116741,2021-07-08,KO,54.0099983215332,54.16999816894531,53.7400016784668,50.59526443481445,11943900.0,3.0,-0.1303139102447517,52.0768923265166,49.80828604872754,50.98891576533794,-86.08276554298531,10.6453607156681,51.144130325317384,50.7290537516276,19.0,17.47446952302132 116742,2021-07-08,MCD,232.9499969482422,233.8300018310547,231.94000244140625,221.58203125,1932600.0,3.0,0.12475803428887389,226.03424185020316,218.2213718582929,52.622180826295356,-19.091158035588034,2.3582943278041166,221.9073038736979,221.1498570760091,19.0,17.47446952302132 116743,2021-07-08,MMM,198.5,199.5500030517578,197.32000732421875,179.34463500976562,2167100.0,3.0,-0.3908647835461352,184.50150730314357,172.56318385896583,51.39308456444457,-19.33233752587288,1.9738575798607847,180.35380096435546,180.37516352335612,19.0,17.47446952302132 116744,2021-07-08,MRK,77.7699966430664,78.30000305175781,77.30999755859375,72.81051635742188,8400400.0,3.0,1.039336900647882,73.62124867379107,69.72667079032026,58.911897245432144,87.59698504980247,20.470864671466156,70.26705322265624,69.4113156636556,19.0,17.47446952302132 116745,2021-07-08,MSFT,276.8999938964844,278.7300109863281,274.8699951171875,271.9627990722656,24618600.0,3.0,6.475571950641381,276.0903679682823,246.57098457078018,65.25131400526652,132.40507764354354,43.40838837269682,255.96844329833985,251.13611348470053,19.0,17.47446952302132 116746,2021-07-08,NKE,158.1699981689453,160.82000732421875,157.35000610351562,156.8814239501953,6081600.0,3.0,7.212965495247289,166.10815308230795,112.95875365597331,69.90827092738644,130.43028413222,62.35505904594301,136.8122812906901,133.2765832265218,19.0,17.47446952302132 116747,2021-07-08,PG,136.99000549316406,137.39999389648438,135.88999938964844,128.7398223876953,7585200.0,3.0,0.3425976219143223,129.14877211660905,123.84029648690657,54.86405065209909,115.12575300716068,18.38956659588768,126.68970743815105,127.04557558695475,19.0,17.47446952302132 116748,2021-07-08,TRV,150.13999938964844,151.0399932861328,147.91000366210938,141.32203674316406,1346500.0,3.0,-1.183027982082848,148.15198809726024,138.5094468392632,45.521850203801925,-73.44763113524847,22.104726494501268,145.6779052734375,147.20917104085285,19.0,17.47446952302132 116749,2021-07-08,UNH,408.6099853515625,410.8299865722656,405.0799865722656,397.42742919921875,2032300.0,3.0,2.1213515012098583,400.017968200958,377.12646234103414,58.02781142748686,80.4108529728741,24.565721018541506,389.99700419108075,390.04004872639973,19.0,17.47446952302132 116750,2021-07-08,V,236.97000122070312,237.07000732421875,234.5500030517578,232.75189208984375,6388000.0,3.0,2.1876947588312703,236.48948251694537,225.89302785903118,56.20431355988134,70.04042151861127,1.9584558741938047,229.26370849609376,226.67650400797527,19.0,17.47446952302132 116751,2021-07-08,VZ,55.75,55.97999954223633,55.54999923706055,48.60100555419922,18384000.0,3.0,-0.1708533266789658,49.555390620226206,47.95954849720543,46.83939335073229,-114.87266945382754,32.663089082692224,48.84327608744304,49.37246176401774,19.0,17.47446952302132 116752,2021-07-08,WBA,47.04999923706055,47.09000015258789,46.470001220703125,41.8233642578125,7926700.0,3.0,-1.3851069805295637,50.79721235830217,41.5767473737535,36.39664290037114,-223.1408370652957,59.356494699061045,46.78511670430501,47.36555767059326,19.0,17.47446952302132 116753,2021-07-08,WMT,138.33999633789062,140.64999389648438,138.22000122070312,134.82675170898438,7089000.0,3.0,0.0007846570777871875,137.21640940844358,130.44255970776734,50.871181745824856,-1.3323249918045073,11.540012151576953,134.68541412353517,134.8908810933431,19.0,17.47446952302132 116754,2021-07-09,AAPL,142.75,145.64999389648438,142.64999389648438,143.23577880859375,99890800.0,4.0,4.013499285699282,143.93469418298153,123.23052111853215,66.35421917718742,166.5600268734191,50.31897991475375,130.33295873006185,129.09978281656902,16.18000030517578,10.359305095072562 116755,2021-07-09,AMGN,243.08999633789062,245.92999267578125,241.7100067138672,227.84909057617188,1609900.0,4.0,0.7377663817831035,230.11707185458107,220.22122770596582,52.109575808401104,85.69365563670102,13.15225373651596,223.60772094726562,227.5188242594401,16.18000030517578,10.359305095072562 116756,2021-07-09,AXP,170.0,172.30999755859375,169.2100067138672,166.8498992919922,3175200.0,4.0,2.4930118120247755,167.34034758946365,154.47459839442308,61.59601773694991,178.32253089759263,21.855188778284806,160.05349680582682,154.30242004394532,16.18000030517578,10.359305095072562 116757,2021-07-09,BA,237.77000427246094,240.3800048828125,236.22000122070312,239.58999633789062,12385400.0,4.0,-1.6812577207087998,251.13014219500667,231.4048584153449,49.887149687711805,-72.41183643911555,19.990372842916017,244.51599985758463,239.48633321126303,16.18000030517578,10.359305095072562 116758,2021-07-09,CAT,215.89999389648438,218.58999633789062,214.39999389648438,205.91693115234375,3163800.0,4.0,-3.7599130529775664,210.3083340140945,198.04308505328834,45.82592207540304,-43.86535064911227,12.475856566678415,211.78165537516276,217.1148562113444,16.18000030517578,10.359305095072562 116759,2021-07-09,CRM,245.58999633789062,248.0,244.08999633789062,245.05999755859375,4213500.0,4.0,3.5583787281740626,249.46811120757664,239.65188696136866,56.48719787209816,67.69108375015495,19.237950438571005,241.5036656697591,232.94999974568685,16.18000030517578,10.359305095072562 116760,2021-07-09,CSCO,53.36000061035156,53.93000030517578,53.290000915527344,50.215633392333984,14673400.0,4.0,0.15767585074374324,50.64310018036776,48.40519388701505,56.98215784366838,51.99458440670527,3.3303785662614604,49.59235140482585,49.01563205718994,16.18000030517578,10.359305095072562 116761,2021-07-09,CVX,103.45999908447266,104.2300033569336,102.36000061035156,95.26678466796875,8567900.0,4.0,-0.6452652020461898,100.94209216044318,92.89335782124628,49.14111056420447,-98.9439754352338,29.86985332334622,97.26878331502279,96.3450543721517,16.18000030517578,10.359305095072562 116762,2021-07-09,DIS,174.6999969482422,177.52000427246094,173.92999267578125,177.0399932861328,7873300.0,4.0,-0.5962855539718532,179.34402948966198,171.57797063240832,49.32506260318299,5.337475603431772,4.406607330246428,176.06999969482422,178.19249903361003,16.18000030517578,10.359305095072562 116763,2021-07-09,GS,366.0,372.1499938964844,364.95001220703125,350.399169921875,2641800.0,4.0,0.39324251849262737,361.3949139147798,331.889430567642,54.32580037401007,-22.58009075037755,0.8251413682509179,351.04164225260416,341.85906880696615,16.18000030517578,10.359305095072562 116764,2021-07-09,HD,320.5400085449219,323.30999755859375,320.17999267578125,304.914306640625,2587400.0,4.0,2.2656953855847064,309.8177261961501,283.8908583985764,56.5619021075573,118.5149949230856,6.038015722926633,296.39463704427084,300.81786193847654,16.18000030517578,10.359305095072562 116765,2021-07-09,HON,221.02999877929688,224.60000610351562,220.74000549316406,214.52442932128906,2161800.0,4.0,-0.6825746345537311,215.7408325232403,202.9232040368183,52.96504506099244,7.245839456865445,1.6500653174830306,212.77705790201824,213.99530029296875,16.18000030517578,10.359305095072562 116766,2021-07-09,IBM,135.2294464111328,135.73614501953125,134.64627075195312,121.1666488647461,4083689.0,4.0,-1.0187814997306504,130.20853961947998,118.27809825893802,49.24704034082875,-120.94002101533457,34.8242144794195,124.74575373331706,123.09433072408041,16.18000030517578,10.359305095072562 116767,2021-07-09,INTC,55.5099983215332,56.11000061035156,55.310001373291016,52.094207763671875,18708000.0,4.0,-0.30044562583740486,54.19692576751567,50.907945600892525,46.59319142634527,-87.99681578791036,12.971773689798507,52.75325241088867,53.272173690795896,16.18000030517578,10.359305095072562 116768,2021-07-09,JNJ,169.3699951171875,170.3699951171875,169.24000549316406,159.8157196044922,6120900.0,4.0,0.7979985696492804,160.14957854716246,151.29662201436096,57.397532844093334,155.41867610467085,25.562255125389356,155.99518890380858,156.2006825764974,16.18000030517578,10.359305095072562 116769,2021-07-09,JPM,153.0500030517578,156.14999389648438,152.5800018310547,145.7546844482422,13694500.0,4.0,-0.9955592815694558,148.97347438724572,137.81183597652384,51.18421442796489,-32.416730462507076,5.5848425196426685,146.68055470784506,146.34709701538085,16.18000030517578,10.359305095072562 116770,2021-07-09,KO,54.25,54.52000045776367,54.18000030517578,50.90371322631836,10847000.0,4.0,-0.1036004094832137,51.94164757900701,49.84708227939143,52.69376896302961,-44.46657350604962,0.3088195213868075,51.139193852742515,50.75673592885335,16.18000030517578,10.359305095072562 116771,2021-07-09,MCD,234.07000732421875,236.22999572753906,233.05999755859375,224.2847137451172,2560500.0,4.0,0.32876028375463306,226.17522554709788,218.18412046120292,55.7111381926028,90.82976866806976,12.277522877927128,222.0534205118815,221.25509389241537,16.18000030517578,10.359305095072562 116772,2021-07-09,MMM,199.6999969482422,201.89999389648438,199.25,181.81405639648438,2446100.0,4.0,-0.1338819469177963,184.10594343595832,172.7660811001745,54.130144223818185,26.183518066396978,12.275953014345662,180.33631388346353,180.46090393066407,16.18000030517578,10.359305095072562 116773,2021-07-09,MRK,78.41999816894531,78.69000244140625,77.94000244140625,72.68936157226562,6006500.0,4.0,0.998943115653276,73.6847707224754,69.89605432024919,58.4780578113551,93.72756300837322,24.2743231635801,70.42007166544596,69.50002225240071,16.18000030517578,10.359305095072562 116774,2021-07-09,MSFT,275.7200012207031,278.04998779296875,275.32000732421875,272.47259521484375,23916700.0,4.0,6.467184953467552,277.2456462241483,247.44498640524623,65.51901976706567,121.51594412892945,43.40838837269683,256.8327657063802,251.5109064737956,16.18000030517578,10.359305095072562 116775,2021-07-09,NKE,161.69000244140625,161.9600067138672,160.50999450683594,157.2427978515625,5002300.0,4.0,7.341119674562179,168.1068720448718,113.8919774424329,70.11862033090509,124.62041024826577,63.9166641997735,137.60616811116537,133.7487402598063,16.18000030517578,10.359305095072562 116776,2021-07-09,PG,137.24000549316406,137.64999389648438,136.83999633789062,128.78680419921875,5948700.0,4.0,0.43497644766783594,129.3580774108566,123.74753095706333,54.95719519085664,148.24567572091223,20.399688464432682,126.65555979410807,127.08147824605307,16.18000030517578,10.359305095072562 116777,2021-07-09,TRV,151.07000732421875,153.3800048828125,150.38999938964844,145.89891052246094,988200.0,4.0,-0.8885173667423487,148.03491114105395,138.56086675201243,50.77052655108172,-15.171616270078351,7.613764446673872,145.58490142822265,147.18963648478191,16.18000030517578,10.359305095072562 116778,2021-07-09,UNH,412.5299987792969,413.25,410.6400146484375,399.52142333984375,2078900.0,4.0,2.5001047553510602,401.5948785686362,376.72115231515284,59.06972456219459,128.2278891504826,29.089472085694435,390.0101847330729,390.65162353515626,16.18000030517578,10.359305095072562 116779,2021-07-09,V,238.75999450683594,239.4499969482422,237.4199981689453,234.58154296875,5615900.0,4.0,2.1879417904717684,236.89518867100614,225.9319506112204,57.64852378194764,120.59384508005297,11.583562606609833,229.63751118977865,226.9521344502767,16.18000030517578,10.359305095072562 116780,2021-07-09,VZ,55.70000076293945,56.22999954223633,55.619998931884766,48.94142150878906,13757000.0,4.0,-0.1351833776702307,49.455377193689884,48.00430946707672,49.309007406609915,-72.22051420314315,24.31837166263185,48.85305544535319,49.35807412465413,16.18000030517578,10.359305095072562 116781,2021-07-09,WBA,46.709999084472656,47.5,46.68000030517578,42.4410514831543,7642100.0,4.0,-1.4484710383564305,50.45429553579507,41.212462810762545,38.59378164515987,-178.15291303286762,52.68021460259499,46.647854232788085,47.26716264088949,16.18000030517578,10.359305095072562 116782,2021-07-09,WMT,140.41000366210938,140.83999633789062,139.92999267578125,135.5125274658203,5061800.0,4.0,0.09088013307695064,137.2735592995455,130.4259753073881,52.058371155284185,37.778509888151135,13.029108897096355,134.62520853678384,134.91542994181316,16.18000030517578,10.359305095072562 116841,2021-07-12,AAPL,146.2100067138672,146.32000732421875,144.0,142.63368225097656,76299700.0,0.0,4.131676066612414,144.837292599582,124.02077319631641,65.3873178142905,155.73887148818267,52.100960775999226,130.96535110473633,129.26804936726887,16.170000076293945,12.916766155813011 116842,2021-07-12,AMGN,244.49000549316406,247.89999389648438,243.5399932861328,227.07778930664062,2149400.0,0.0,0.7295251656985329,230.26226445116333,220.2247106464929,51.36539269319172,103.34765355947489,19.303033051627875,223.8883504231771,227.3797691345215,16.170000076293945,12.916766155813011 116843,2021-07-12,AXP,170.07000732421875,174.10000610351562,169.8800048828125,168.46075439453125,3154100.0,0.0,2.7631863352320636,168.57334919866372,154.16523722711753,62.71664532400947,197.70810145240634,26.56129205488485,160.51526794433593,154.71413599650066,16.170000076293945,12.916766155813011 116844,2021-07-12,BA,237.99000549316406,240.77000427246094,236.4600067138672,238.2899932861328,9071500.0,0.0,-1.6114876827808757,250.34043889527857,231.29556116575657,49.248441536944576,-70.23551501892771,18.91684901527116,244.10233306884766,239.27266642252604,16.170000076293945,12.916766155813011 116845,2021-07-12,CAT,216.02000427246094,218.9499969482422,214.85000610351562,207.0155792236328,2509000.0,0.0,-3.301843397687037,209.9334057076589,198.21723363560284,46.67151563592068,-37.34042282585767,11.298063759366016,211.06502227783204,216.9113311767578,16.170000076293945,12.916766155813011 116846,2021-07-12,CRM,247.22000122070312,247.25999450683594,241.85000610351562,242.91000366210938,5604500.0,0.0,3.0929383274070403,249.24948694738526,240.13051183191163,54.8712877537529,35.81797086552459,11.459348887141644,242.0729990641276,233.11516647338868,16.170000076293945,12.916766155813011 116847,2021-07-12,CSCO,54.040000915527344,54.040000915527344,53.130001068115234,49.73907470703125,14000600.0,0.0,0.15390902412817553,50.41534040919975,48.52448731907173,54.55606559460503,25.307820597743895,6.621265552679343,49.61341934204101,49.0459623336792,16.170000076293945,12.916766155813011 116848,2021-07-12,CVX,103.55999755859375,105.0199966430664,103.23999786376953,95.45901489257812,9898600.0,0.0,-0.6283342660879043,100.7259454762937,92.77720927834497,49.42881102652389,-76.95883577019224,24.382630700094808,97.30753580729167,96.37725601196288,16.170000076293945,12.916766155813011 116849,2021-07-12,DIS,177.7100067138672,184.99000549316406,177.3699951171875,184.3800048828125,21835500.0,0.0,0.1758096311468762,181.33675175244673,170.28524836962356,56.39388235907382,247.25340959389993,22.663190811555246,176.2480000813802,178.16666590372722,16.170000076293945,12.916766155813011 116850,2021-07-12,GS,370.30999755859375,384.0,367.3299865722656,358.6369323730469,4135900.0,0.0,1.2261790942742437,361.86150954728254,331.65375534529556,57.12143451348517,40.22018905713122,16.599635533170538,351.3677622477214,342.5359629313151,16.170000076293945,12.916766155813011 116851,2021-07-12,HD,321.07000732421875,324.0,320.5299987792969,304.58294677734375,2521800.0,0.0,2.368222999375007,310.7153953555143,284.0316932675326,56.30267996269141,116.83358398500216,8.00080148904011,296.54083150227865,300.8286478678385,16.170000076293945,12.916766155813011 116852,2021-07-12,HON,222.8800048828125,225.6999969482422,222.1300048828125,215.17471313476562,2066300.0,0.0,-0.2570067726584284,215.7033517275337,202.94538789648976,53.49169890277896,24.231527618063684,2.6584099804511023,212.57783966064454,213.93396453857423,16.170000076293945,12.916766155813011 116853,2021-07-12,IBM,135.2103271484375,135.71701049804688,133.9579315185547,120.65291595458984,3496360.0,0.0,-1.0817949318032447,129.4213123417563,118.17832068436675,48.51055979406384,-124.35726095475076,37.369351889172336,124.66298878987631,123.23424441019694,16.170000076293945,12.916766155813011 116854,2021-07-12,INTC,56.2599983215332,56.7599983215332,56.11000061035156,52.782711029052734,15392800.0,0.0,-0.2363713004636665,54.03762386058199,50.96304027821196,48.60000415389294,-13.810282755883085,3.0223937241293855,52.722238032023114,53.14979267120361,16.170000076293945,12.916766155813011 116855,2021-07-12,JNJ,169.72999572753906,171.17999267578125,168.5399932861328,159.5614776611328,7840500.0,0.0,0.9158882946310314,160.6759342454275,151.19581105486546,56.894049714031226,150.64480747694,30.427069409893136,156.0162139892578,156.35892028808593,16.170000076293945,12.916766155813011 116856,2021-07-12,JPM,154.35000610351562,159.16000366210938,153.94000244140625,147.8412628173828,19940400.0,0.0,-0.6182841865614535,148.6555350283925,138.00143366057236,53.418551171125316,-0.5770095643512916,7.807685494208688,146.5118667602539,146.4516128540039,16.170000076293945,12.916766155813011 116857,2021-07-12,KO,54.31999969482422,54.599998474121094,54.27000045776367,50.92240524291992,15107600.0,0.0,-0.0799992960581406,51.71655428425544,49.95440404399163,52.79670355536298,-35.44522628959494,2.663301204663073,51.12065544128418,50.7808640797933,16.170000076293945,12.916766155813011 116858,2021-07-12,MCD,234.58999633789062,236.24000549316406,234.5,224.2180938720703,2158600.0,0.0,0.4795301442183302,225.92966315441154,218.3040633470533,55.61867061483852,108.22558309077726,12.333409199039618,222.11813201904297,221.3439198811849,16.170000076293945,12.916766155813011 116859,2021-07-12,MMM,198.10000610351562,201.4600067138672,197.89999389648438,180.8914031982422,2164000.0,0.0,-0.004618361989969344,183.60453108267808,173.01150590462663,52.977113091713385,10.62495298272347,5.469162111712069,180.23801930745444,180.52034174601238,16.170000076293945,12.916766155813011 116860,2021-07-12,MRK,77.55000305175781,78.43000030517578,77.38999938964844,72.2792739868164,11087900.0,0.0,0.9231980565971298,73.6813469659681,70.07936165219597,57.0080438422841,74.76200983668404,15.917049807158424,70.5979237874349,69.57807312011718,16.170000076293945,12.916766155813011 116861,2021-07-12,MSFT,279.1600036621094,279.7699890136719,276.5799865722656,271.8648376464844,18931700.0,0.0,6.338431745630658,278.06813463956405,248.52727856844373,64.90237224519896,117.49849634984345,47.08603032016008,257.74806823730466,251.81183268229168,16.170000076293945,12.916766155813011 116862,2021-07-12,NKE,161.63999938964844,162.42999267578125,160.7100067138672,158.0436553955078,4992200.0,0.0,7.4217519590174845,169.95381192863343,114.96330538093687,70.58993597484613,114.33941053673004,64.56447392164144,138.43747151692708,134.21133995056152,16.170000076293945,12.916766155813011 116863,2021-07-12,PG,136.89999389648438,137.47000122070312,136.42999267578125,128.89019775390625,6807300.0,0.0,0.5106439428894873,129.653847114968,123.66604424245389,55.16782101991369,131.68933679321677,15.41596414202633,126.7232292175293,127.09357846577963,16.170000076293945,12.916766155813011 116864,2021-07-12,TRV,154.14999389648438,154.61000061035156,152.72000122070312,146.6220703125,1076400.0,0.0,-0.589961917150589,147.95795955379342,138.60070896427297,51.533756485051335,14.535589838714436,0.8863752781768417,145.44629770914713,147.19902852376302,16.170000076293945,12.916766155813011 116865,2021-07-12,UNH,411.0199890136719,416.3999938964844,410.30999755859375,403.3313293457031,2802600.0,0.0,3.0722816614236876,403.82875670724746,376.38758850759626,60.89675086014746,155.8422169655436,34.55070338986685,390.1667826334635,391.09520009358727,16.170000076293945,12.916766155813011 116866,2021-07-12,V,237.5800018310547,238.50999450683594,237.27000427246094,233.99134826660156,7010700.0,0.0,2.116120465340998,237.15524700662752,225.95814868429045,57.021065665606834,100.78654430829855,10.850409074781531,229.99852752685547,227.14753214518228,16.170000076293945,12.916766155813011 116867,2021-07-12,VZ,55.9900016784668,56.36000061035156,55.880001068115234,49.011253356933594,13451500.0,0.0,-0.10012565335077994,49.354639322114124,48.0576413327931,49.80386058421021,-44.96222457143961,20.118443774759037,48.86717643737793,49.34485034942627,16.170000076293945,12.916766155813011 116868,2021-07-12,WBA,47.349998474121094,48.13999938964844,46.95000076293945,42.56637954711914,7943100.0,0.0,-1.4716107704303454,49.98508565286165,40.987004114594406,39.03581514390285,-145.61186689128613,42.704113684764835,46.48403434753418,47.18195082346598,16.170000076293945,12.916766155813011 116869,2021-07-12,WMT,140.69000244140625,140.7899932861328,139.3300018310547,135.2710418701172,6505000.0,0.0,0.1411682774865426,137.16509437772163,130.46682853487602,51.604115446808436,29.456160028998116,6.951773992960055,134.572407023112,134.9224848429362,16.170000076293945,12.916766155813011 116870,2021-07-13,AAPL,144.02999877929688,147.4600067138672,143.6300048828125,143.7589569091797,100827100.0,1.0,4.266945584886912,146.02239619526878,124.33208988871561,66.33573288098398,149.83637567425555,55.03440403998636,131.65729777018228,129.46065444946288,17.1200008392334,15.484283529129456 116871,2021-07-13,AMGN,245.38999938964844,246.75,242.97999572753906,227.5052490234375,1618200.0,1.0,0.7488540459955857,230.49987292490698,220.32534374989768,51.76035962836315,86.0206677929667,16.78964659285855,224.10176493326824,227.23891855875652,17.1200008392334,15.484283529129456 116872,2021-07-13,AXP,174.0,174.74000549316406,172.4199981689453,167.50973510742188,2675000.0,1.0,2.8675074420753788,169.38801363706222,154.24686032534015,61.61851873447482,192.07063629654039,28.213602388443025,160.93275502522786,155.0864496866862,17.1200008392334,15.484283529129456 116873,2021-07-13,BA,232.27000427246094,234.49000549316406,228.16000366210938,228.1999969482422,21029500.0,1.0,-2.343360008420916,250.7988503377853,229.1431494791092,44.65772712160458,-153.58575828089369,32.62928105389154,243.4749994913737,238.9396664937337,17.1200008392334,15.484283529129456 116874,2021-07-13,CAT,218.9600067138672,219.0500030517578,214.6999969482422,203.80494689941406,2373300.0,1.0,-3.1614478885202857,209.53674257512185,198.25211240534688,44.5684496518148,-42.166783094955214,11.709876649621814,210.2476816813151,216.64109598795574,17.1200008392334,15.484283529129456 116875,2021-07-13,CRM,242.2899932861328,247.16000366210938,241.67999267578125,244.02000427246094,6699800.0,1.0,2.7815769415645377,249.0848492436478,240.0711505122116,55.55040417601899,39.029738449941114,10.872519660748296,242.27033233642578,233.31699981689454,17.1200008392334,15.484283529129456 116876,2021-07-13,CSCO,53.34000015258789,53.58000183105469,53.20000076293945,49.82317352294922,9927400.0,1.0,0.15591259515356626,50.33332221987147,48.56212608335118,54.90655795385772,9.139794604940933,6.621265552679321,49.6379093170166,49.059753863016766,17.1200008392334,15.484283529129456 116877,2021-07-13,CVX,104.0,104.58000183105469,103.22000122070312,95.13861846923828,6738000.0,1.0,-0.6334674723575233,100.47612322953898,92.65720501753134,48.951361240449565,-87.97447340330882,24.468981618482676,97.31180775960287,96.41105117797852,17.1200008392334,15.484283529129456 116878,2021-07-13,DIS,184.08999633789062,185.6699981689453,181.83999633789062,183.64999389648438,12534600.0,1.0,0.7204894880297559,182.56325615134625,169.6057440927944,55.59597414083184,276.7340889203367,24.56632562774827,176.41466674804687,178.10649922688802,17.1200008392334,15.484283529129456 116879,2021-07-13,GS,381.05999755859375,385.3299865722656,372.010009765625,354.3766784667969,6466800.0,1.0,1.5249418651797555,362.2491766552479,331.554503764674,55.31024276808087,42.709032908836605,18.1613607737021,351.49217936197914,343.082985941569,17.1200008392334,15.484283529129456 116880,2021-07-13,HD,322.44000244140625,323.2900085449219,316.8299865722656,300.14300537109375,3213800.0,1.0,2.0673792455853572,310.95687810973305,284.5219854156575,52.93965716283705,77.10171359684152,3.548267573430772,296.5346323649089,300.6816197713216,17.1200008392334,15.484283529129456 116881,2021-07-13,HON,225.85000610351562,225.85000610351562,223.7100067138672,214.2758331298828,1417300.0,1.0,0.007638666017129481,215.87466789697737,202.8610941269484,52.6487244542821,32.46768682216638,3.256176495663844,212.36013488769532,213.8216219584147,17.1200008392334,15.484283529129456 116882,2021-07-13,IBM,134.72274780273438,134.72274780273438,133.48948669433594,120.10498809814453,3309858.0,1.0,-1.1625456271685408,128.78464172021808,117.98021576269208,47.7231166745954,-133.37528715853523,39.09943086513829,124.56424280802409,123.35077285766602,17.1200008392334,15.484283529129456 116883,2021-07-13,INTC,56.619998931884766,57.29999923706055,56.34000015258789,52.912967681884766,15716000.0,1.0,-0.17308608405645032,53.786682389913864,51.09116566306466,48.97524346310227,18.867437250822768,4.450692258076044,52.71448440551758,53.03374379475911,17.1200008392334,15.484283529129456 116884,2021-07-13,JNJ,168.97000122070312,169.75999450683594,168.6699981689453,159.36378479003906,4691200.0,1.0,0.9820441943485037,161.09817045386436,151.14074861351847,56.49541786919355,134.0903005406121,30.427069409893154,156.01684061686197,156.48501408894856,17.1200008392334,15.484283529129456 116885,2021-07-13,JPM,156.0500030517578,157.38999938964844,153.5,145.64236450195312,22671700.0,1.0,-0.4910630041073034,148.501036306215,138.06075110833578,50.87975932036829,-18.555132194340963,5.712425589037258,146.2732935587565,146.50195897420247,17.1200008392334,15.484283529129456 116886,2021-07-13,KO,54.95000076293945,55.29999923706055,54.75,51.427146911621094,15170800.0,1.0,-0.020332429677047514,51.58442443485989,50.03699547175632,55.50144154152138,25.114723359771396,20.27549315331075,51.125126139322916,50.807992998758955,17.1200008392334,15.484283529129456 116887,2021-07-13,MCD,235.66000366210938,237.47000122070312,235.1999969482422,224.75103759765625,1884600.0,1.0,0.6347039771728475,225.75951847748806,218.39712825102757,56.22001583009639,137.40742776636182,19.10311541196357,222.19045766194662,221.41323547363282,17.1200008392334,15.484283529129456 116888,2021-07-13,MMM,200.08999633789062,201.1300048828125,199.14999389648438,180.54766845703125,1688300.0,1.0,0.06928872219577897,183.32660447444678,173.1302314630532,52.54574541404908,17.561987499814137,5.469162111712069,180.1342981974284,180.55758819580078,17.1200008392334,15.484283529129456 116889,2021-07-13,MRK,77.4000015258789,77.7699966430664,77.23999786376953,72.3351821899414,6465800.0,1.0,0.8577927751745449,73.63425338629187,70.32777435418663,57.15992395946447,61.93335365665859,13.688139290866891,70.77852121988933,69.64515215555826,17.1200008392334,15.484283529129456 116890,2021-07-13,MSFT,277.5199890136719,282.8500061035156,277.3900146484375,275.45281982421875,26120100.0,1.0,6.4515446853426965,279.4803344201503,249.18259130006456,66.81010956726595,126.37768944335136,52.94008275992058,258.7708791097005,252.1523457845052,17.1200008392334,15.484283529129456 116891,2021-07-13,NKE,161.35000610351562,162.30999755859375,161.00999450683594,157.8190155029297,5747700.0,1.0,7.382427039920486,171.39838964079627,116.47117975617643,70.26832881921571,103.57385807510525,64.56447392164144,139.2555892944336,134.6597988128662,17.1200008392334,15.484283529129456 116892,2021-07-13,PG,136.38999938964844,137.57000732421875,136.38999938964844,128.73043823242188,5603800.0,1.0,0.5513639395072403,129.89086825532112,123.62263119536246,54.75852784142147,119.81431014773852,16.31910899288649,126.78964487711589,127.10286038716634,17.1200008392334,15.484283529129456 116893,2021-07-13,TRV,153.57000732421875,154.67999267578125,152.67999267578125,145.57537841796875,1066400.0,1.0,-0.43282452894700896,147.91850380868146,138.615424108799,50.3646242089736,12.51704460809502,0.5041918898980993,145.2617650349935,147.16590067545573,17.1200008392334,15.484283529129456 116894,2021-07-13,UNH,416.3800048828125,419.69000244140625,415.7099914550781,405.7549743652344,2948900.0,1.0,3.678895858207568,406.3213373624383,375.9150151766242,62.012630513389695,195.19224494106905,39.73287000508939,390.4292836507162,391.56307118733724,17.1200008392334,15.484283529129456 116895,2021-07-13,V,238.25,242.47999572753906,238.25,238.39828491210938,8079200.0,1.0,2.387285365061473,238.29978006069163,225.627130339699,60.354240186643835,167.73485522202446,24.825265634822003,230.49201304117838,227.41425069173178,17.1200008392334,15.484283529129456 116896,2021-07-13,VZ,56.27000045776367,56.47999954223633,56.0,48.95888137817383,12511900.0,1.0,-0.07569556390354393,49.27236021012868,48.100224705032446,49.429491125703024,-33.01747298211376,16.24346590329784,48.873797225952146,49.32240975697835,17.1200008392334,15.484283529129456 116897,2021-07-13,WBA,47.58000183105469,48.099998474121094,47.2599983215332,42.3604850769043,6540300.0,1.0,-1.489394327138669,49.602056123816666,40.73355216780931,38.56402936700231,-129.25848898123033,42.70411368476484,46.324690373738605,47.09952023824056,17.1200008392334,15.484283529129456 116898,2021-07-13,WMT,139.99000549316406,141.17999267578125,139.94000244140625,135.78298950195312,6315900.0,1.0,0.21979819285434132,137.16843830232995,130.4654178988419,52.51286323586369,54.87215701238976,10.302851722577907,134.52572326660157,134.93085632324218,17.1200008392334,15.484283529129456 116899,2021-07-14,AAPL,148.10000610351562,149.57000732421875,147.67999267578125,147.2235870361328,127050800.0,2.0,4.600680567053956,147.6863477450675,124.59393637358484,69.03791710927914,169.4177958258517,59.89401732398969,132.47559000651043,129.69983545939127,16.329999923706055,21.004916346406684 116900,2021-07-14,AMGN,244.22000122070312,245.3300018310547,241.49000549316406,227.38446044921875,2185200.0,2.0,0.7458282506098044,230.65114986303382,220.62474735376304,51.637774788647626,56.96450775101512,10.187271419891806,224.44620259602866,227.09205652872723,16.329999923706055,21.004916346406684 116901,2021-07-14,AXP,172.86000061035156,174.5500030517578,171.00999450683594,167.4127197265625,3123100.0,2.0,2.908823236803414,170.09751813291547,154.1858452093697,61.504872869741476,155.54645529114563,21.761786301804648,161.22989705403646,155.48053665161132,16.329999923706055,21.004916346406684 116902,2021-07-14,BA,229.02000427246094,230.52000427246094,224.3000030517578,224.4499969482422,12137000.0,2.0,-3.1892045939403317,251.26558834627457,226.46741183683088,43.11262988303294,-181.92424017780107,37.85407696281561,242.46566619873047,238.61133321126303,16.329999923706055,21.004916346406684 116903,2021-07-14,CAT,215.25999450683594,215.63999938964844,211.22000122070312,200.4427490234375,3185200.0,2.0,-3.2836330279858714,209.0444566460228,198.00377180856702,42.49408351598407,-65.44474943602106,20.825319963007423,209.26523132324218,216.33006642659504,16.329999923706055,21.004916346406684 116904,2021-07-14,CRM,244.5,246.14999389648438,239.8699951171875,242.42999267578125,6375700.0,2.0,2.3790954213936857,249.0918254211222,240.04917341920984,54.33868836774945,6.43217230863819,4.604857933573832,242.47799886067708,233.51583302815754,16.329999923706055,21.004916346406684 116905,2021-07-14,CSCO,53.5,54.20000076293945,53.34000015258789,50.54267883300781,17113700.0,2.0,0.21310199781171235,50.47246534534984,48.4858159809441,57.78797546706974,72.99235071424373,7.345287291404984,49.6950434366862,49.084763781229654,16.329999923706055,21.004916346406684 116906,2021-07-14,CVX,104.4800033569336,105.31999969482422,101.72000122070312,93.34442901611328,9216600.0,2.0,-0.7733964368082837,99.75975802955827,92.61103359641828,46.35736027128748,-110.7375594606303,30.80502060957371,97.1690045674642,96.41042124430338,16.329999923706055,21.004916346406684 116907,2021-07-14,DIS,185.1999969482422,186.2899932861328,182.0800018310547,183.4199981689453,8787300.0,2.0,1.1206750217037325,183.72131361806146,169.20368638193855,55.34077464771791,258.70510164190244,26.333188749624064,176.5673334757487,178.03966598510743,16.329999923706055,21.004916346406684 116908,2021-07-14,GS,378.75,381.7699890136719,371.3900146484375,352.887451171875,3295700.0,2.0,1.6228382477452783,362.57267205808074,331.52319891359895,54.68324161827644,28.546788562985718,17.068957131879703,351.2395782470703,343.5929768880208,16.329999923706055,21.004916346406684 116909,2021-07-14,HD,318.75,320.05999755859375,318.010009765625,302.19732666015625,3381600.0,2.0,1.9719930541872372,311.19248093637987,285.4952845665498,54.247717842470976,75.14888952240781,3.5482675734307643,296.67852681477865,300.58813527425133,16.329999923706055,21.004916346406684 116910,2021-07-14,HON,224.1699981689453,228.75999450683594,224.1699981689453,217.80438232421875,2631800.0,2.0,0.4963746159120319,217.0107639216704,202.22894097334915,55.49671043518147,71.05901599562412,14.184110084152598,212.1950241088867,213.78618036905925,16.329999923706055,21.004916346406684 116911,2021-07-14,IBM,134.53155517578125,134.5602264404297,132.8202667236328,119.71112823486328,4606061.0,2.0,-1.243982478703174,128.17618694795075,117.77187671171724,47.15394595522884,-131.30430477994634,41.5645045034433,124.4395258585612,123.467369333903,16.329999923706055,21.004916346406684 116912,2021-07-14,INTC,57.16999816894531,57.459999084472656,56.33000183105469,52.58732986450195,16263600.0,2.0,-0.14750796450804415,53.51835170097305,51.22272457771347,48.06772188184241,14.058342836628649,6.596642262735205,52.703009033203124,52.9295290629069,16.329999923706055,21.004916346406684 116913,2021-07-14,JNJ,170.0,170.8300018310547,169.0399932861328,160.44650268554688,6162900.0,2.0,1.1090550112121491,161.69663941434368,151.10057585665243,58.156461750055485,152.45449470460662,36.6742470167156,156.17030181884766,156.62213567097982,16.329999923706055,21.004916346406684 116914,2021-07-14,JPM,155.9499969482422,157.27999877929688,152.9499969482422,145.1464385986328,14622800.0,2.0,-0.42535316963906666,148.58525558846236,138.05411361319779,50.32177010714569,-20.756438643308613,3.0366263883955287,145.9620590209961,146.55411834716796,16.329999923706055,21.004916346406684 116915,2021-07-14,KO,55.02000045776367,56.349998474121094,54.959999084472656,52.5861701965332,22002700.0,2.0,0.11910452175043673,51.8766087115028,49.82426027653432,60.83262466165454,105.56810163998964,38.204230591043746,51.168540700276694,50.84949124654134,16.329999923706055,21.004916346406684 116916,2021-07-14,MCD,237.02999877929688,239.0500030517578,236.63999938964844,225.6646270751953,1993200.0,2.0,0.8219247564460659,225.92991455296945,218.3009585549407,57.24727573824251,179.60047302467925,26.858724597317767,222.31385498046876,221.51781005859374,16.329999923706055,21.004916346406684 116917,2021-07-14,MMM,200.5800018310547,203.17999267578125,200.00999450683594,183.46939086914062,2457700.0,2.0,0.35947539114553706,183.76310749873412,172.8945386804651,55.71634603841882,61.75870601901529,14.466890053758178,180.1231430053711,180.64338048299155,16.329999923706055,21.004916346406684 116918,2021-07-14,MRK,77.5999984741211,77.72000122070312,76.87999725341797,72.34451293945312,7163200.0,2.0,0.7975182381216115,73.58679982607633,70.55417994076937,57.18603735796582,53.375331661143996,8.343487906871905,70.98029810587565,69.70959434509277,16.329999923706055,21.004916346406684 116919,2021-07-14,MSFT,282.3500061035156,283.6600036621094,280.54998779296875,276.9527587890625,23113700.0,2.0,6.586297308405506,280.7270960991373,250.30333145213223,67.57236864774339,130.91545518952964,54.35956612765113,259.9181930541992,252.55046005249022,16.329999923706055,21.004916346406684 116920,2021-07-14,NKE,161.8699951171875,162.72999572753906,161.33999633789062,157.77020263671875,4928000.0,2.0,7.263592791586433,172.40766347954758,118.51398111273757,70.19643878693924,95.95159074643728,65.20241387525505,140.13556264241535,135.13571027119954,16.329999923706055,21.004916346406684 116921,2021-07-14,PG,137.00999450683594,138.22999572753906,136.3699951171875,129.6796875,5903600.0,2.0,0.652707309319311,130.30576222799525,123.52070948220985,56.731657875209706,138.796374393242,22.18087959679311,126.94941940307618,127.13792444864909,16.329999923706055,21.004916346406684 116922,2021-07-14,TRV,153.35000610351562,154.77999877929688,152.80999755859375,147.04075622558594,1436600.0,2.0,-0.18788248198103474,147.89939833983652,138.62596634522208,51.943605693763345,30.802552135154375,0.07398304132053049,145.0885447184245,147.18195521036785,16.329999923706055,21.004916346406684 116923,2021-07-14,UNH,420.7699890136719,422.5299987792969,413.3500061035156,402.0710754394531,3538700.0,2.0,3.818366373195886,407.6904142798944,376.08937392811345,59.349552351137596,166.93054713110874,43.83629578139216,390.7364135742188,391.9883804321289,16.329999923706055,21.004916346406684 116924,2021-07-14,V,243.22000122070312,246.80999755859375,242.82000732421875,241.97894287109375,8693400.0,2.0,2.858167498435961,240.2134090709635,224.99328953743492,62.780420946713406,248.3018381921263,36.44144150635744,231.12682393391927,227.75079727172852,16.329999923706055,21.004916346406684 116925,2021-07-14,VZ,56.09000015258789,56.43000030517578,56.029998779296875,49.159637451171875,14821700.0,2.0,-0.039677823454681516,49.188173641844685,48.15529597790629,50.8932566095604,-21.870613400831775,16.243465903297853,48.89027481079101,49.30173250834147,16.329999923706055,21.004916346406684 116926,2021-07-14,WBA,47.41999816894531,47.599998474121094,46.4900016784668,41.96659469604492,7219100.0,2.0,-1.5177756133218523,49.19123085677857,40.485515511629636,37.66317929405292,-130.15729547395597,47.42670069800396,46.14684549967448,47.00327657063802,16.329999923706055,21.004916346406684 116927,2021-07-14,WMT,140.7100067138672,141.8000030517578,139.8300018310547,136.71986389160156,6270700.0,2.0,0.35363442323861705,137.43678842687453,130.34677785730517,54.14298411763583,78.76346679295253,15.476002747285728,134.52218119303384,134.9692741394043,16.329999923706055,21.004916346406684 116928,2021-07-15,AAPL,149.24000549316406,150.0,147.08999633789062,146.562255859375,106820300.0,3.0,4.756968672120905,148.89164729869933,125.19796146594915,67.96073475021535,149.43535714093457,54.890487035263725,133.24617335001628,129.95640665690104,17.010000228881836,19.892501605018396 116929,2021-07-15,AMGN,244.3300018310547,247.57000732421875,242.13999938964844,229.17788696289062,2106700.0,3.0,0.8780235088698305,231.00630635066602,220.9247025604668,53.335272511292786,91.27682571893274,17.667210202676358,224.80148111979167,226.92633234659831,17.010000228881836,19.892501605018396 116930,2021-07-15,AXP,171.13999938964844,173.25999450683594,171.10000610351562,167.7329559326172,3448200.0,3.0,2.933590086867639,170.77768467336315,154.34008418650015,61.745793878500855,131.87179925960223,21.76178630180464,161.5260986328125,155.93545252482096,17.010000228881836,19.892501605018396 116931,2021-07-15,BA,222.8800048828125,226.6699981689453,220.8000030517578,222.75999450683594,12228600.0,3.0,-3.950374140953045,252.10038314294374,223.68161606359925,42.428255574023886,-196.87054945711196,42.19896073004446,241.37033284505208,238.42299982706706,17.010000228881836,19.892501605018396 116932,2021-07-15,CAT,210.27999877929688,213.38999938964844,210.1199951171875,200.2249298095703,2737500.0,3.0,-3.359317698154996,208.86283385785188,197.64081604449186,42.361944840004014,-75.09933648667266,23.49426566958302,208.2534200032552,216.09020436604817,17.010000228881836,19.892501605018396 116933,2021-07-15,CRM,241.22000122070312,242.02999877929688,235.82000732421875,237.5800018310547,7912600.0,3.0,1.649754841949516,249.760072124236,238.89992696023666,50.839414189261674,-90.70273734463359,7.854487902999116,242.57666575113933,233.67616628011066,17.010000228881836,19.892501605018396 116934,2021-07-15,CSCO,53.84000015258789,53.869998931884766,53.2400016784668,50.131534576416016,14952400.0,3.0,0.22268216463556456,50.53900838865735,48.470685138564335,55.68462526669318,30.082067249109212,4.974485331395685,49.727956263224286,49.1193151473999,17.010000228881836,19.892501605018396 116935,2021-07-15,CVX,101.05000305175781,102.25,100.8499984741211,92.73109436035156,9665700.0,3.0,-0.9231407383412034,99.11029586815982,92.49429702734798,45.50462666566835,-152.14054313214373,34.22592031429153,96.96212158203124,96.42865842183431,17.010000228881836,19.892501605018396 116936,2021-07-15,DIS,183.4499969482422,185.4199981689453,183.0500030517578,184.14999389648438,7867000.0,3.0,1.4796727483266068,184.90568632886408,168.9683126945734,56.00386813866723,231.96377875153314,26.33318874962407,176.8056666056315,178.0623326619466,17.010000228881836,19.892501605018396 116937,2021-07-15,GS,371.239990234375,378.75,370.57000732421875,351.89776611328125,2183900.0,3.0,1.6020945741666992,362.7937744612208,331.523596144248,54.260373604984345,17.537641056497087,15.558519549537984,350.922568766276,344.26197764078773,17.010000228881836,19.892501605018396 116938,2021-07-15,HD,317.3800048828125,322.9599914550781,317.3599853515625,305.501220703125,2603900.0,3.0,2.138345926984641,311.25621897298913,287.31827138345614,56.269962313855764,92.48154080657456,5.502047855227636,296.97767639160156,300.59507649739584,17.010000228881836,19.892501605018396 116939,2021-07-15,HON,230.0,233.42999267578125,229.0399932861328,222.62384033203125,5546800.0,3.0,1.258088895046484,219.68160727828248,200.87963081986206,58.98249605519903,142.40846591590952,28.114015628186095,212.26100463867186,213.88883056640626,17.010000228881836,19.892501605018396 116940,2021-07-15,IBM,133.193115234375,134.28298950195312,132.69598388671875,120.25052642822266,3807126.0,3.0,-1.2505809255497553,127.7061461231987,117.61005794784622,48.032038821096585,-116.94147459693563,42.03032157272104,124.2891237894694,123.52183138529459,17.010000228881836,19.892501605018396 116941,2021-07-15,INTC,56.400001525878906,56.400001525878906,55.56999969482422,51.926727294921875,18917000.0,3.0,-0.17848476568867255,53.392224795976716,51.21766213639633,46.26846118212768,-69.34496017112207,4.315106840428582,52.65121561686198,52.82863763173421,17.010000228881836,19.892501605018396 116942,2021-07-15,JNJ,169.3000030517578,169.89999389648438,167.72000122070312,158.51646423339844,6656900.0,3.0,1.0419629255497398,161.90716931725458,151.2609901676087,54.33113296139012,93.15685561468808,22.203961315178436,156.2384023030599,156.66798934936523,17.010000228881836,19.892501605018396 116943,2021-07-15,JPM,153.89999389648438,156.52999877929688,153.6999969482422,145.464599609375,11539300.0,3.0,-0.343643410499169,148.59595961607073,138.05139603578476,50.680734012130934,-14.730570416568668,3.0366263883955207,145.66111958821614,146.6639897664388,17.010000228881836,19.892501605018396 116944,2021-07-15,KO,56.2400016784668,56.470001220703125,55.90999984741211,52.754417419433594,15068200.0,3.0,0.24041411091501885,52.26518380669786,49.601127075870494,61.524833540825846,137.86669853660453,39.85661701124809,51.21075998942057,50.89116516113281,17.010000228881836,19.892501605018396 116945,2021-07-15,MCD,236.58999633789062,237.38999938964844,234.9199981689453,225.42669677734375,2165800.0,3.0,0.9402608445785745,226.1693798444408,218.18520694755136,56.887655034193216,113.65723100725987,14.126468668999747,222.41219177246094,221.5994908650716,17.010000228881836,19.892501605018396 116946,2021-07-15,MMM,201.42999267578125,202.77000427246094,200.52999877929688,183.25225830078125,2138700.0,3.0,0.5654119167368492,184.44635364783278,172.72507121788988,55.431616057193395,62.70991632776428,14.466890053758188,180.10203704833984,180.72989400227866,17.010000228881836,19.892501605018396 116947,2021-07-15,MRK,77.62000274658203,78.04000091552734,77.20999908447266,72.60546875,7041300.0,3.0,0.762023058786184,73.63076504708114,70.63044558524307,57.92799660813883,64.87365611360804,12.262697806642509,71.17049306233724,69.76501223246257,17.010000228881836,19.892501605018396 116948,2021-07-15,MSFT,282.0,282.510009765625,279.8299865722656,275.5018615722656,22604200.0,3.0,6.501074117631504,281.16816199042086,252.18074853204016,66.05432464041911,115.09083534779589,50.058722882929295,261.02041015625,252.9322166442871,17.010000228881836,19.892501605018396 116949,2021-07-15,NKE,160.86000061035156,162.1999969482422,160.38999938964844,157.91668701171875,6432500.0,3.0,7.099398412788105,173.06493423246638,120.91268875337347,70.29079712930758,86.51909459998069,58.31127087561163,141.03148854573567,135.70276044209797,17.010000228881836,19.892501605018396 116950,2021-07-15,PG,138.00999450683594,139.25999450683594,137.6999969482422,130.7886962890625,7357100.0,3.0,0.8131370630366774,130.86624213599373,123.55985115624259,58.8981557250576,187.98710547715328,30.323311348258652,127.1279899597168,127.17372817993164,17.010000228881836,19.892501605018396 116951,2021-07-15,TRV,152.7100067138672,155.75,152.4499969482422,148.0398712158203,1358700.0,3.0,0.08586627178002004,148.42345740330012,138.36738579738346,52.998209293003335,50.10687173525515,5.698719046739382,144.97039133707682,147.19337259928386,17.010000228881836,19.892501605018396 116952,2021-07-15,UNH,411.9100036621094,421.7300109863281,407.20001220703125,407.2188415527344,3546500.0,3.0,4.294772006531673,409.7752492079888,376.3554240097846,61.72555550545228,144.9346738423226,24.25269723865555,391.24314473470054,392.39178466796875,17.010000228881836,19.892501605018396 116953,2021-07-15,V,245.30999755859375,248.8000030517578,245.30999755859375,244.49717712402344,10135100.0,3.0,3.3954053211319035,242.164011809098,224.90678439451526,64.36690776283095,257.6640689487579,40.92597939744935,231.74622243245443,228.17040557861327,17.010000228881836,19.892501605018396 116954,2021-07-15,VZ,56.31999969482422,56.599998474121094,56.2400016784668,49.36039352416992,12813900.0,3.0,0.005008102360697819,49.29042771867926,48.10010839887445,52.32091833670679,12.030345584995892,10.47427455851179,48.90567588806152,49.284401194254556,17.010000228881836,19.892501605018396 116955,2021-07-15,WBA,46.689998626708984,47.040000915527344,46.130001068115234,41.40262985229492,6194700.0,3.0,-1.5677037240685365,48.91106276815714,40.13367829019248,36.40363126261184,-128.83030175820085,49.506723889999215,45.920660400390624,46.904289944966635,17.010000228881836,19.892501605018396 116956,2021-07-15,WMT,142.0,142.63999938964844,141.08999633789062,136.8261260986328,5991600.0,3.0,0.4629386040352017,137.81828992280734,130.4008873232864,54.326944631022336,109.79963727944005,21.99168019004284,134.53216145833332,134.99214553833008,17.010000228881836,19.892501605018396 116957,2021-07-16,AAPL,148.4600067138672,149.75999450683594,145.8800048828125,144.499267578125,93251400.0,4.0,4.660637282747473,149.58361873442533,125.94713382905121,64.70291951144048,124.90220839392026,44.946753140247424,133.9980026245117,130.17218958536785,18.450000762939453,14.900428641565728 116958,2021-07-16,AMGN,248.0800018310547,249.52999877929688,246.5399932861328,230.41378784179688,3141400.0,4.0,1.0701797099963528,231.59585604948077,221.00420651155437,54.474424522870834,150.1509452114847,23.617305454584603,225.17999216715495,226.78674392700196,18.450000762939453,14.900428641565728 116959,2021-07-16,AXP,173.74000549316406,173.7899932861328,169.5399932861328,164.97702026367188,4359800.0,4.0,2.699716368034956,170.79779152668263,155.12559409343456,58.48704784105316,94.04488794865331,14.47881940023003,161.7175313313802,156.31088358561198,18.450000762939453,14.900428641565728 116960,2021-07-16,BA,223.11000061035156,224.0,217.02999877929688,217.74000549316406,12413400.0,4.0,-4.902168503481533,253.61476323472647,220.0192363990626,40.454927472030555,-213.35536585612556,46.50535073102632,240.28433278401693,238.11999994913737,18.450000762939453,14.900428641565728 116961,2021-07-16,CAT,212.4600067138672,212.6999969482422,207.00999450683594,196.94796752929688,4368800.0,4.0,-3.6417420780739462,209.0806259204385,197.28096007809663,40.40647568885874,-100.52588261071509,30.567902853432074,207.1203806559245,215.7198287963867,18.450000762939453,14.900428641565728 116962,2021-07-16,CRM,238.3000030517578,240.8800048828125,237.77000427246094,238.42999267578125,7288100.0,4.0,1.1273390725403942,250.06598115367865,237.99401793079403,51.40675149243337,-94.24364539530998,7.854487902999112,242.829665629069,233.80733286539714,18.450000762939453,14.900428641565728 116963,2021-07-16,CSCO,53.880001068115234,54.40999984741211,53.650001525878906,50.17825698852539,14144900.0,4.0,0.23137744884376588,50.62020776103643,48.47712004352899,55.8734367899613,72.30223043870481,15.719438658961701,49.7509817759196,49.15247993469238,18.450000762939453,14.900428641565728 116964,2021-07-16,CVX,101.62999725341797,101.69000244140625,98.33000183105469,90.27779388427734,12199100.0,4.0,-1.225646531213755,99.37904660165741,91.45202410757112,42.28601944660254,-193.0172104755463,42.95775319491072,96.6884137471517,96.38490626017253,18.450000762939453,14.900428641565728 116965,2021-07-16,DIS,184.94000244140625,185.2899932861328,178.9199981689453,179.30999755859375,8348800.0,4.0,1.35797983199339,185.12963204405816,169.21036734559027,50.8276606967134,123.19678271394966,7.217385793450945,176.90799967447916,177.99899927775064,18.450000762939453,14.900428641565728 116966,2021-07-16,GS,374.92999267578125,374.92999267578125,363.8299865722656,343.83905029296875,2583300.0,4.0,0.9247243989543676,362.7404773909792,331.8879344742552,50.94204749323936,-33.899500349942436,3.7923871220142056,350.1710489908854,344.7435928344727,18.450000762939453,14.900428641565728 116967,2021-07-16,HD,324.0,326.2799987792969,321.3999938964844,304.39361572265625,3623700.0,4.0,2.1559548069226366,310.8142629449183,289.50400182558946,55.42044362284986,108.19178277874525,14.633009218038229,297.2967051188151,300.5523234049479,18.450000762939453,14.900428641565728 116968,2021-07-16,HON,232.19000244140625,233.86000061035156,229.6199951171875,220.2523651123047,3592800.0,4.0,1.6513588808853399,221.19414565668907,200.70966293706093,56.720998740780765,133.33705178533194,29.244498866101175,212.2970230102539,213.9016476949056,18.450000762939453,14.900428641565728 116969,2021-07-16,IBM,134.7992401123047,134.7992401123047,132.49522399902344,118.9234390258789,4298328.0,4.0,-1.347363536507686,127.58943364096744,117.15312693642512,46.0831660460781,-112.06261994139368,37.17490548028463,124.09933751424154,123.478111521403,18.450000762939453,14.900428641565728 116970,2021-07-16,INTC,56.04999923706055,56.93000030517578,54.900001525878906,51.14517593383789,25263800.0,4.0,-0.26306630236179984,53.32090790049807,51.08335654957517,44.241654015171825,-94.80025174910523,12.733353250753959,52.61182772318522,52.699308204650876,18.450000762939453,14.900428641565728 116971,2021-07-16,JNJ,168.33999633789062,169.08999633789062,167.9499969482422,158.2622528076172,5834900.0,4.0,0.9572447056601732,162.06998122759097,151.3693223612762,53.84852226388855,77.92743387707972,22.20396131517844,156.30305074055988,156.70789082845053,18.450000762939453,14.900428641565728 116972,2021-07-16,JPM,155.9600067138672,156.27999877929688,151.02000427246094,142.14285278320312,14002700.0,4.0,-0.5406922815172379,148.57920473629864,138.1635488647756,47.01184329544295,-49.99903362807262,9.69117971502916,145.2460444132487,146.698806254069,18.450000762939453,14.900428641565728 116973,2021-07-16,KO,56.459999084472656,56.68000030517578,56.2599983215332,52.71703338623047,14860500.0,4.0,0.32973527230223,52.54566678561783,49.456175713161464,61.2759111407206,143.47945144978212,42.72167297190016,51.24740384419759,50.92541275024414,18.450000762939453,14.900428641565728 116974,2021-07-16,MCD,237.7899932861328,237.8800048828125,234.3800048828125,223.39967346191406,1680900.0,4.0,0.8605592150233008,226.24502118955726,218.19235674013024,53.90338476737028,78.17753059053236,10.407629427148219,222.4851506551107,221.65921808878582,18.450000762939453,14.900428641565728 116975,2021-07-16,MMM,203.1199951171875,203.2100067138672,198.91000366210938,180.33961486816406,2474100.0,4.0,0.4879671325698496,184.6025290825794,172.9515190741589,51.76100095361645,35.4488212257116,5.407082634745778,179.97238413492838,180.72925211588543,18.450000762939453,14.900428641565728 116976,2021-07-16,MRK,78.01000213623047,78.37999725341797,77.62999725341797,72.71732330322266,7638200.0,4.0,0.7344522922273597,73.68812198595849,70.64671917004738,58.248825358174045,77.22477320341363,16.326312096343244,71.31775029500325,69.81259511311849,18.450000762939453,14.900428641565728 116977,2021-07-16,MSFT,282.07000732421875,284.1000061035156,279.4599914550781,275.2273254394531,26186800.0,4.0,6.338317178451689,281.66308782952643,253.63177606207518,65.76512550302586,110.18075359061186,53.140786820441676,262.1654332478841,253.27157847086588,18.450000762939453,14.900428641565728 116978,2021-07-16,NKE,161.6199951171875,161.6999969482422,159.63999938964844,156.11965942382812,6603700.0,4.0,6.746498639905951,172.87919698563252,124.11924738082257,67.57567581789087,75.81924094910445,52.92777969717448,141.86751352945964,136.19453659057618,18.450000762939453,14.900428641565728 116979,2021-07-16,PG,139.3000030517578,140.77999877929688,139.11000061035156,132.0574493408203,9346300.0,4.0,1.0307744404422294,131.70805337195944,123.33081457848002,61.19754539276648,230.72937788978743,40.19472002118501,127.27397867838542,127.2446854909261,18.450000762939453,14.900428641565728 116980,2021-07-16,TRV,156.07000732421875,156.9499969482422,154.77999877929688,148.8105926513672,1387700.0,4.0,0.3608453099352289,149.25574444758948,138.2506520367855,53.8071524794142,92.21261402713358,12.231999874601376,144.85269673665366,147.1916135152181,18.450000762939453,14.900428641565728 116981,2021-07-16,UNH,421.3599853515625,422.2900085449219,417.6400146484375,406.87957763671875,2625400.0,4.0,4.592017224459823,411.41624148500983,377.02172848569325,61.48055803409402,166.07600643813095,25.24341197693226,391.67063293457034,392.7528315226237,18.450000762939453,14.900428641565728 116982,2021-07-16,V,249.99000549316406,250.4600067138672,247.52000427246094,244.07421875,8674500.0,4.0,3.74388379829486,243.78706761460413,224.8546926393021,63.89370438479751,241.2268732478243,44.42268968244869,232.4023468017578,228.51469701131185,18.450000762939453,14.900428641565728 116983,2021-07-16,VZ,56.68000030517578,56.790000915527344,56.40999984741211,49.28183364868164,11637900.0,4.0,0.03369448605333503,49.369287581449186,48.069954209322304,51.71231612789556,30.20376061115791,4.290283208042905,48.90896339416504,49.26935704549154,18.450000762939453,14.900428641565728 116984,2021-07-16,WBA,46.380001068115234,46.56999969482422,45.86000061035156,41.19672775268555,5410600.0,4.0,-1.6053808589634855,48.64619088424697,39.79071478591904,35.94956070404626,-123.19353283276543,51.0591100647183,45.65956268310547,46.79136905670166,18.450000762939453,14.900428641565728 116985,2021-07-16,WMT,141.6999969482422,142.1300048828125,140.9499969482422,136.7295379638672,6031800.0,4.0,0.5355950927231845,138.14277181087013,130.4473038727236,54.12278626854768,98.18784501510852,20.338964068760347,134.53087361653647,135.0068328857422,18.450000762939453,14.900428641565728 117044,2021-07-19,AAPL,143.75,144.07000732421875,141.6699981689453,140.6101531982422,121434600.0,0.0,4.2218085538432035,149.44243985711893,127.27182711065448,59.17124865701001,70.30625873032011,17.008131648118813,134.5428731282552,130.348774210612,22.5,24.962729590035842 117045,2021-07-19,AMGN,247.8000030517578,249.9499969482422,244.85000610351562,229.2707977294922,2529900.0,0.0,1.1173549616353,231.67738422801958,221.67071605274216,53.2312231470066,122.18220352331613,15.897304552744899,225.48602040608725,226.68546981811522,22.5,24.962729590035842 117046,2021-07-19,AXP,165.64999389648438,166.3800048828125,161.47999572753906,157.99017333984375,6739800.0,0.0,1.9283606642790403,169.97665711883477,156.4369384622199,51.375924712634564,-69.06088004309478,13.948022791073761,161.66058349609375,156.5701894124349,22.5,24.962729590035842 117047,2021-07-19,BA,211.17999267578125,211.5500030517578,204.8000030517578,206.99000549316406,24123600.0,0.0,-6.449561026790349,256.73955200864566,213.85844756410825,36.67610660241615,-284.4257053313566,57.488608792221065,238.85333302815755,237.66433334350586,22.5,24.962729590035842 117048,2021-07-19,CAT,202.27000427246094,203.75,199.22999572753906,193.36781311035156,5391100.0,0.0,-4.107109770085003,209.94437508356543,195.97300925481346,38.40295734995923,-184.00995201578195,44.331731476293804,205.86232096354166,215.34588241577148,22.5,24.962729590035842 117049,2021-07-19,CRM,236.50999450683594,238.5,234.30999755859375,237.5500030517578,8843000.0,0.0,0.6349931968984492,250.4510349099786,237.08596460174016,50.77913242766559,-152.5554563604418,17.452829407072517,242.83199920654297,233.91066614786783,22.5,24.962729590035842 117050,2021-07-19,CSCO,53.66999816894531,53.70000076293945,52.72999954223633,49.58022689819336,19925300.0,0.0,0.18784710933545767,50.51339672078807,48.710126228430674,52.88966291873369,-30.246518852796836,4.04143008404312,49.73118362426758,49.18232790629069,22.5,24.962729590035842 117051,2021-07-19,CVX,95.81999969482422,96.94999694824219,94.5199966430664,87.8427963256836,17385500.0,0.0,-1.642929831942297,100.29639116557404,89.88748487202362,39.42294566064485,-269.75921288193837,53.034472101419006,96.30729777018229,96.32739969889323,22.5,24.962729590035842 117052,2021-07-19,DIS,175.7100067138672,176.47999572753906,172.16000366210938,172.9499969482422,14651800.0,0.0,0.7398103493453903,185.09282339722975,169.3001758703484,45.1544421873021,-80.3071850615541,15.226362084589336,176.76699981689453,177.83549931844075,22.5,24.962729590035842 117053,2021-07-19,GS,354.0,355.19000244140625,349.0,334.3382263183594,4394600.0,0.0,-0.37441738756490395,361.7630863861502,333.42047989802955,47.406225823150145,-160.31306812124805,16.261559375984806,349.0170623779297,345.1360605875651,22.5,24.962729590035842 117054,2021-07-19,HD,317.989990234375,319.0,314.9100036621094,301.8659362792969,3752600.0,0.0,1.943543406185313,309.42686861599185,292.4306844845941,53.51315158142122,39.817574748244446,4.6244822467510245,297.54473164876305,300.5379150390625,22.5,24.962729590035842 117055,2021-07-19,HON,225.6699981689453,226.61000061035156,220.00999450683594,211.0054473876953,6107100.0,0.0,1.2030116281590892,220.91390489572075,201.77020002371285,49.12360220763039,9.369129681048717,6.051199810968141,211.99771728515626,213.7800287882487,22.5,24.962729590035842 117056,2021-07-19,IBM,130.44932556152344,132.3996124267578,130.21987915039062,118.08440399169922,8977086.0,0.0,-1.4747673679163142,127.70597973910853,116.59136980923131,44.89185853919107,-136.04423243816177,45.89002005437321,123.82821477254232,123.45244204203287,22.5,24.962729590035842 117057,2021-07-19,INTC,54.40999984741211,54.810001373291016,53.970001220703125,50.838134765625,27007700.0,0.0,-0.35082929405873386,53.4187426092374,50.88968825318936,43.46780290919986,-187.03471309264148,22.809926848077613,52.52715937296549,52.58227704366048,22.5,24.962729590035842 117058,2021-07-19,JNJ,166.47999572753906,168.19000244140625,165.32000732421875,157.11366271972656,8219700.0,0.0,0.7883358402664271,161.91890990672871,151.98171570362283,51.701936488749,25.805204929197217,1.5315073819151888,156.33160909016928,156.7506362915039,22.5,24.962729590035842 117059,2021-07-19,JPM,148.5500030517578,149.82000732421875,145.7100067138672,137.5204620361328,22172900.0,0.0,-1.0576512881322344,148.59684627497117,138.13631870305616,42.575038586496326,-158.59578174217324,28.41889261705842,144.66851552327475,146.7057362874349,22.5,24.962729590035842 117060,2021-07-19,KO,56.08000183105469,56.349998474121094,55.15999984741211,52.090782165527344,19527000.0,0.0,0.3460012099449301,52.668915414343566,49.516128302087104,57.2611536723358,81.60932417550049,12.668728625830422,51.24461835225423,50.95185139973958,22.5,24.962729590035842 117061,2021-07-19,MCD,232.50999450683594,233.32000732421875,226.4199981689453,218.17510986328125,3774900.0,0.0,0.3715336715773674,226.29652031912406,218.1065970514814,47.288928807028974,-155.66516269226622,27.049703827619993,222.35445658365884,221.6208272298177,22.5,24.962729590035842 117062,2021-07-19,MMM,197.7899932861328,198.5399932861328,195.11000061035156,178.702392578125,3146300.0,0.0,0.2911255134891917,184.2755788714499,173.81757908753445,49.8418078352268,-37.835663184796466,12.047893648115203,179.71639760335287,180.70102411905924,22.5,24.962729590035842 117063,2021-07-19,MRK,77.80999755859375,78.33999633789062,76.1500015258789,71.81324768066406,9830600.0,0.0,0.6323614449218695,73.67594493676926,70.69990497778151,54.75744162793779,29.448145497331005,4.298768225593064,71.42871220906575,69.8637742360433,22.5,24.962729590035842 117064,2021-07-19,MSFT,278.92999267578125,280.3699951171875,274.45001220703125,271.5609130859375,32935600.0,0.0,5.846092184472468,281.12581564265975,255.8924643866371,62.014090083614015,73.14516932569485,26.78613607847135,263.0222407023112,253.6054209391276,22.5,24.962729590035842 117065,2021-07-19,NKE,158.14999389648438,158.82000732421875,156.60000610351562,154.18582153320312,7377100.0,0.0,6.23886076799792,171.85302838652407,128.02266283662047,64.78965095305836,58.830817896028776,33.28872257995883,142.6530756632487,136.6657787322998,22.5,24.962729590035842 117066,2021-07-19,PG,140.32000732421875,141.8699951171875,138.80999755859375,131.99168395996094,9544100.0,0.0,1.1842950967404988,132.22951779459748,123.59975771809783,61.01451301911843,210.42740900686613,46.05339826579089,127.41464207967122,127.33569374084473,22.5,24.962729590035842 117067,2021-07-19,TRV,153.92999267578125,155.10000610351562,149.72000122070312,143.92922973632812,1947800.0,0.0,0.18277605817411313,148.78264733123922,139.34224738311627,48.354504387391174,0.6272426068479664,14.47572985076451,144.60383046468098,147.1323122660319,22.5,24.962729590035842 117068,2021-07-19,UNH,417.239990234375,419.5299987792969,406.80999755859375,396.5645446777344,3611300.0,0.0,3.9497193417842027,410.47217443802634,379.8746486820908,54.65717177666955,76.99826570147098,1.4132954242732023,391.8289845784505,392.97850392659507,22.5,24.962729590035842 117069,2021-07-19,V,243.99000549316406,244.4499969482422,238.89999389648438,236.48988342285156,11474600.0,0.0,3.3692247010483527,243.5992085971755,226.02624306298077,56.22599731333344,90.23737118753786,8.705512567982286,232.73909657796224,228.73061854044596,22.5,24.962729590035842 117070,2021-07-19,VZ,56.16999816894531,56.439998626708984,55.310001373291016,48.74066162109375,21958500.0,0.0,0.012615172089802229,49.34589551418132,48.14921938450031,47.75387159171238,-86.12020880160749,28.91546474128101,48.88500493367513,49.2576655069987,22.5,24.962729590035842 117071,2021-07-19,WBA,45.939998626708984,46.09000015258789,45.09000015258789,40.80284881591797,7601200.0,0.0,-1.6480255851451062,48.61718692276094,39.348848157195114,35.08358084911289,-124.15645830821238,55.25302905673243,45.38294868469238,46.6936284383138,22.5,24.962729590035842 117072,2021-07-19,WMT,141.41000366210938,142.97999572753906,139.77000427246094,136.41078186035156,9127700.0,0.0,0.5609882070247636,138.11559420688974,131.0598025216259,53.43721330599697,89.81057614303474,7.247933188750047,134.5109120686849,135.0407407124837,22.5,24.962729590035842 117073,2021-07-20,AAPL,143.4600067138672,147.10000610351562,142.9600067138672,144.26234436035156,96350000.0,1.0,4.121227977988525,149.79063735198315,128.2907392959661,62.30218790585817,91.6102370881662,27.725860663057933,135.20915451049805,130.547141011556,19.729999542236328,33.38812721462003 117074,2021-07-20,AMGN,247.27000427246094,250.38999938964844,245.7100067138672,229.41946411132812,3035200.0,1.0,1.1534416654688187,231.854938928931,222.11110416188933,53.37439803047694,129.2869999371091,17.334115949526243,225.7864730834961,226.55622227986655,19.729999542236328,33.38812721462003 117075,2021-07-20,AXP,162.94000244140625,169.5800018310547,162.57000732421875,163.87075805664062,4243700.0,1.0,1.77115300296947,169.9773796926517,156.86310797824672,56.030621193327406,3.9662511632362505,3.0843978195327835,161.7699727376302,156.9731559753418,19.729999542236328,33.38812721462003 117076,2021-07-20,BA,208.10000610351562,217.3699951171875,206.6199951171875,217.14999389648438,17027300.0,1.0,-6.777922919980682,256.2473567478196,211.53764233665302,41.97525546932164,-202.29124940608415,42.59546631308417,237.66966603597004,237.31049982706705,19.729999542236328,33.38812721462003 117077,2021-07-20,CAT,203.0399932861328,208.6300048828125,202.30999755859375,198.014404296875,3934300.0,1.0,-4.054241174643522,210.08153511382608,195.44432090424033,42.24770266695446,-135.58888889124333,27.398229265878992,204.8936340332031,215.01386337280275,19.729999542236328,33.38812721462003 117078,2021-07-20,CRM,238.6999969482422,243.17999267578125,236.27000427246094,240.11000061035156,8487000.0,1.0,0.44623206599104037,250.41778686519726,236.68221313480277,52.52350741390004,-79.99622538223277,2.078745042907235,242.89766591389974,234.0206662495931,19.729999542236328,33.38812721462003 117079,2021-07-20,CSCO,53.279998779296875,53.93000030517578,53.189998626708984,50.06612014770508,17250200.0,1.0,0.19036214974629218,50.56218552670763,48.73311934389783,54.91337771741826,28.55953683036231,0.49932068163228477,49.732221603393555,49.21393305460612,19.729999542236328,33.38812721462003 117080,2021-07-20,CVX,95.88999938964844,98.04000091552734,95.05000305175781,88.36459350585938,12114600.0,1.0,-1.90951349954247,100.57086582374085,88.74154033470641,40.318723457848265,-221.1367942976822,45.19065612806934,95.96493453979492,96.26954612731933,19.729999542236328,33.38812721462003 117081,2021-07-20,DIS,173.6999969482422,177.50999450683594,172.8699951171875,176.75,8372400.0,1.0,0.5501927890138631,185.08926691370783,169.5817322318,48.69398917808147,-27.65420918043471,11.427304680169351,176.75899963378907,177.7309992472331,19.729999542236328,33.38812721462003 117082,2021-07-20,GS,352.2699890136719,367.30999755859375,351.5400085449219,343.80133056640625,2937900.0,1.0,-0.6331051448220251,361.33831175356653,334.5257660052226,50.91653055310963,-79.87370843960984,0.528704074713841,348.28187866210936,345.5531697591146,19.729999542236328,33.38812721462003 117083,2021-07-20,HD,318.5,326.1300048828125,318.2699890136719,308.00042724609375,4251700.0,1.0,2.244336677532317,309.5042427955619,294.03366003646937,57.21029488094506,98.20394931357602,12.61540358845528,298.03037719726564,300.587607828776,19.729999542236328,33.38812721462003 117084,2021-07-20,HON,221.63999938964844,231.27000427246094,221.5,219.61166381835938,28237100.0,1.0,1.5245686624788846,221.96440362451807,202.02593451024757,54.93521599925999,87.85488198265809,7.099644353446934,212.04457295735676,213.87738800048828,19.729999542236328,33.38812721462003 117085,2021-07-20,IBM,136.71128845214844,138.54684448242188,132.6003875732422,119.83955383300781,14237838.0,1.0,-1.4177667656629467,127.26767420139593,116.45774846706111,47.8113995542702,-60.59267146171942,4.160795455469585,123.5984733581543,123.43979619344076,19.729999542236328,33.38812721462003 117086,2021-07-20,INTC,54.91999816894531,55.560001373291016,54.27000045776367,51.39639663696289,19867000.0,1.0,-0.3710577075714454,53.43262000087492,50.81719536777743,45.26844923916479,-125.34266571282139,11.691890186356611,52.46978365580241,52.525872484842935,19.729999542236328,33.38812721462003 117087,2021-07-20,JNJ,166.89999389648438,170.80999755859375,166.83999633789062,158.59181213378906,9902800.0,1.0,0.7649310033701227,162.01733792467817,152.31731173352497,54.13595214607248,80.54987075763617,15.869558083866906,156.4449015299479,156.81271591186524,19.729999542236328,33.38812721462003 117088,2021-07-20,JPM,146.52000427246094,151.1199951171875,146.3300018310547,140.08432006835938,15385200.0,1.0,-1.2460988572611882,148.58553800747666,138.16090669467178,45.524964638134314,-121.75463573157934,21.808304179970058,144.2006378173828,146.71167119344076,19.729999542236328,33.38812721462003 117089,2021-07-20,KO,55.72999954223633,56.33000183105469,55.52000045776367,52.18424987792969,16257900.0,1.0,0.3622582582618179,52.80417351516561,49.518270637666426,57.689167102559004,95.53738319668942,12.668728625830425,51.25113321940104,50.97938397725423,19.729999542236328,33.38812721462003 117090,2021-07-20,MCD,230.64999389648438,235.52000427246094,230.2100067138672,222.9429168701172,3275600.0,1.0,0.3644978797183285,226.3655203866344,218.1679787588734,52.76121401918341,-15.69007804749264,15.475285987892503,222.4362991333008,221.63634668986003,19.729999542236328,33.38812721462003 117091,2021-07-20,MMM,198.33999633789062,202.22000122070312,198.07000732421875,181.65122985839844,2783300.0,1.0,0.368822084846812,184.51714084440488,174.08346798127872,53.083055024197684,45.154038514552894,4.349190487121564,179.62865651448567,180.70248769124348,19.729999542236328,33.38812721462003 117092,2021-07-20,MRK,77.19000244140625,78.12999725341797,75.94999694824219,70.99304962158203,11627600.0,1.0,0.47974043511277387,73.71703694419153,70.60475489540806,51.8412051637604,-2.6546941341690427,6.6887514858002985,71.552685546875,69.90245895385742,19.729999542236328,33.38812721462003 117093,2021-07-20,MSFT,278.0299987792969,280.9700012207031,276.260009765625,273.8254089355469,26259700.0,1.0,5.5744672320705035,281.0160366867393,257.6384066726357,63.34972044178104,80.02019208886793,28.364396807763963,263.85584513346356,253.91212565104166,19.729999542236328,33.38812721462003 117094,2021-07-20,NKE,157.25999450683594,160.42999267578125,156.5800018310547,156.01219177246094,4629200.0,1.0,5.915734012591997,170.5922543807713,132.18021723788104,66.15299917348523,60.732291615159035,37.81006451272309,143.49268137613933,137.1510529836019,19.729999542236328,33.38812721462003 117095,2021-07-20,PG,140.44000244140625,141.97999572753906,139.63999938964844,131.2867889404297,8136300.0,1.0,1.2348476310658043,132.57258431160497,123.87886527335596,59.05607929495867,187.52431799059568,46.6175454316667,127.51708501180013,127.42576204935709,19.729999542236328,33.38812721462003 117096,2021-07-20,TRV,151.30999755859375,154.41000366210938,148.0399932861328,143.76747131347656,2367600.0,1.0,0.02827638778421715,148.73927364829112,139.61779574868152,48.18710749878523,-17.54596434707815,21.13645181055602,144.42022349039715,147.03924738566081,19.729999542236328,33.38812721462003 117097,2021-07-20,UNH,411.0,417.7300109863281,410.6099853515625,400.3551330566406,3186700.0,1.0,3.7038665768452006,410.70930653396306,381.08199595627127,56.49279118770277,88.87478785551697,1.4132954242732023,392.2872324625651,393.20666147867837,19.729999542236328,33.38812721462003 117098,2021-07-20,V,240.63999938964844,244.2100067138672,239.50999450683594,238.7425994873047,7072300.0,1.0,3.216996493805368,243.93243428601988,226.51735209093323,57.78271525030064,97.80944123984465,8.70551256798229,233.11224517822265,228.94430338541667,19.729999542236328,33.38812721462003 117099,2021-07-20,VZ,55.95000076293945,56.77000045776367,55.540000915527344,48.51372146606445,20258900.0,1.0,-0.02214721072828496,49.34626628338582,48.13282726824992,46.21907410552542,-62.82600820930759,19.08929845574181,48.85635884602865,49.241903940836586,19.729999542236328,33.38812721462003 117100,2021-07-20,WBA,45.72999954223633,46.650001525878906,45.439998626708984,41.232540130615234,6194300.0,1.0,-1.628378407218726,48.35247110201451,39.08808637784389,36.80163604570954,-103.73239042147245,45.55597079202794,45.129310862223306,46.59654064178467,19.729999542236328,33.38812721462003 117101,2021-07-20,WMT,140.97000122070312,142.47000122070312,140.77999877929688,137.02894592285156,6340100.0,1.0,0.623802302052809,138.273320184154,131.4304121156507,54.59115144055134,104.75225552676343,7.247933188750041,134.54214172363282,135.08126322428384,19.729999542236328,33.38812721462003 117102,2021-07-21,AAPL,145.52999877929688,146.1300048828125,144.6300048828125,143.52203369140625,74993500.0,2.0,3.9364038497764113,150.0322713428928,129.17635445056422,61.31620904755898,84.37707309631853,27.725860663057922,135.82312037150066,130.72659962972006,17.90999984741211,11.98033671565185 117103,2021-07-21,AMGN,246.91000366210938,246.9600067138672,242.69000244140625,227.52383422851562,1901900.0,2.0,1.017351751433523,231.6983902385266,222.72669673657106,51.302752147831356,47.80817534710247,4.265044047262771,226.0351984659831,226.418603515625,17.90999984741211,11.98033671565185 117104,2021-07-21,AXP,170.74000549316406,173.6199951171875,169.74000549316406,167.40301513671875,3384500.0,2.0,1.9095760211180846,170.30316384256082,157.35615317404074,58.49922432839829,102.13043624180213,8.667022547998425,161.97806905110676,157.33804575602213,17.90999984741211,11.98033671565185 117105,2021-07-21,BA,219.5,224.08999633789062,218.89999389648438,222.5399932861328,11437600.0,2.0,-6.527973763391657,255.22562636304076,210.43537217211548,44.52308055280862,-121.64764103615916,27.691254721573415,236.6623326619466,236.99549967447916,17.90999984741211,11.98033671565185 117106,2021-07-21,CAT,208.72000122070312,210.9600067138672,207.5800018310547,200.6519317626953,3407300.0,2.0,-3.7562166803758714,210.07242909145154,195.33322734165395,44.2895812829186,-85.15363393218615,20.20057136876448,204.00023701985677,214.71869964599608,17.90999984741211,11.98033671565185 117107,2021-07-21,CRM,241.44000244140625,242.97999572753906,238.27000427246094,242.11000061035156,15323100.0,2.0,0.45280118489841925,250.39577836989272,236.60422163010728,53.845468390829225,-52.51962357180914,2.0787450429072383,243.08733266194662,234.13149948120116,17.90999984741211,11.98033671565185 117108,2021-07-21,CSCO,53.81999969482422,53.900001525878906,53.41999816894531,50.3464469909668,14068600.0,2.0,0.2125255090776932,50.652763739719134,48.7349319542506,56.04040354997082,54.838988659464775,0.49932068163228455,49.736108016967776,49.2543862024943,17.90999984741211,11.98033671565185 117109,2021-07-21,CVX,97.9800033569336,100.47000122070312,97.69999694824219,91.37628936767578,11478100.0,2.0,-1.8563652672376776,100.29486159684092,88.41520462630362,45.16063858725977,-136.2812894545756,29.38657376683127,95.69305775960287,96.26233990987141,17.90999984741211,11.98033671565185 117110,2021-07-21,DIS,176.5,177.89999389648438,175.32000732421875,176.88999938964844,6302200.0,2.0,0.4065300615578451,185.0511679187426,169.95883116573006,48.81987390142434,-0.6059801670828026,9.959902151024407,176.7776662190755,177.60799916585287,17.90999984741211,11.98033671565185 117111,2021-07-21,GS,368.0400085449219,374.8999938964844,367.92999267578125,352.0391845703125,2398800.0,2.0,-0.1714151179190253,361.161585486184,336.20773214076917,53.69944830505228,31.14134619597955,9.297564049904066,347.92999572753905,346.04229024251305,17.90999984741211,11.98033671565185 117112,2021-07-21,HD,327.6000061035156,328.4700012207031,324.9700012207031,308.95654296875,2832600.0,2.0,2.5306957748106242,310.2909748733911,294.53913682094486,57.75204258813877,125.89084128881203,17.390894571222457,298.5182291666667,300.7144485473633,17.90999984741211,11.98033671565185 117113,2021-07-21,HON,229.1999969482422,232.07000732421875,228.72999572753906,221.70587158203125,4554700.0,2.0,1.926186118806072,223.2296350247189,202.3251257174686,56.194827295662364,138.65119841079155,9.166700237651446,212.1095982869466,214.05694376627605,17.90999984741211,11.98033671565185 117114,2021-07-21,IBM,133.8145294189453,135.17208862304688,133.50860595703125,120.978271484375,5024984.0,2.0,-1.2661134126127962,126.81117862567493,116.48101497784069,49.60334840530912,-64.61716994837771,4.160795455469587,123.37672271728516,123.45826594034831,17.90999984741211,11.98033671565185 117115,2021-07-21,INTC,55.18000030517578,56.279998779296875,55.0099983215332,52.3175048828125,18497200.0,2.0,-0.3091988813660933,53.450270396785825,50.83304030267706,48.09056495973145,-48.74658772282512,2.1974762018558835,52.445902760823564,52.492217699686684,17.90999984741211,11.98033671565185 117116,2021-07-21,JNJ,169.3000030517578,169.69000244140625,167.47999572753906,159.57090759277344,7585200.0,2.0,0.8159811990727235,162.17273307538935,152.7145639827161,55.666870386251894,79.59568599160522,15.869558083866911,156.63633422851564,156.91294555664064,17.90999984741211,11.98033671565185 117117,2021-07-21,JPM,152.0500030517578,153.64999389648438,151.36000061035156,143.03176879882812,12356700.0,2.0,-1.1444182920996013,148.4680540019099,138.6068803852971,48.66135671153503,-36.12595958010791,10.025484730628081,143.85147603352866,146.76099268595377,17.90999984741211,11.98033671565185 117118,2021-07-21,KO,57.33000183105469,57.560001373291016,56.43000030517578,52.85723114013672,20918200.0,2.0,0.42455207762333913,53.06053939874679,49.44790977422684,60.62618575945619,170.84929887025353,31.18388919494276,51.292140833536784,51.030656878153486,17.90999984741211,11.98033671565185 117119,2021-07-21,MCD,235.97999572753906,238.11000061035156,235.22000122070312,224.5226287841797,2146600.0,2.0,0.4808485900136077,226.58467689417233,218.14390892125738,54.38438005573729,98.51144905787909,3.5979895839279976,222.54066314697266,221.7140012105306,17.90999984741211,11.98033671565185 117120,2021-07-21,MMM,201.1300048828125,202.8800048828125,199.9600067138672,181.6060028076172,1999100.0,2.0,0.4218845103798117,184.6956017062754,174.41426920436913,53.02868595965082,69.12625373927469,6.959524812244988,179.54362945556642,180.74165929158528,17.90999984741211,11.98033671565185 117121,2021-07-21,MRK,76.31999969482422,76.45999908447266,75.63999938964844,71.19810485839844,7429300.0,2.0,0.37105612512102937,73.69937584235707,70.6410561339613,52.49552412029701,-61.23725085495552,10.396287423907175,71.69581476847331,69.94970474243163,17.90999984741211,11.98033671565185 117122,2021-07-21,MSFT,278.8999938964844,281.5199890136719,277.2900085449219,275.8645324707031,24364300.0,2.0,5.460794092883987,281.3251075079724,258.88707816097286,64.51207758213616,84.6402883287802,29.846223974963376,264.7979400634766,254.24629643758138,17.90999984741211,11.98033671565185 117123,2021-07-21,NKE,160.5,161.42999267578125,160.00999450683594,157.3209228515625,5393100.0,2.0,5.6995564525574025,169.098445032617,136.46728067539078,67.0973898017551,66.55012067314047,40.48808439333478,144.39544372558595,137.6352336883545,17.90999984741211,11.98033671565185 117124,2021-07-21,PG,139.9499969482422,140.1999969482422,138.99000549316406,130.82627868652344,6954700.0,2.0,1.2236461191165802,132.74631054151322,124.27656543504926,57.802192973120306,132.7371474025254,37.53280548281987,127.6536750793457,127.55013504028321,17.90999984741211,11.98033671565185 117125,2021-07-21,TRV,152.36000061035156,154.5,151.55999755859375,144.4811248779297,1307600.0,2.0,-0.036162971485453,148.67377456014867,140.0201387088943,48.99301261174283,31.739699445988553,20.598613857638455,144.26734415690103,146.991352335612,17.90999984741211,11.98033671565185 117126,2021-07-21,UNH,417.05999755859375,417.2300109863281,410.8299865722656,401.9741516113281,1863700.0,2.0,3.5981900607929447,411.02727679597376,382.31030560148713,57.2573379595931,85.78803388558401,1.4132954242732088,392.7514719645182,393.533442179362,17.90999984741211,11.98033671565185 117127,2021-07-21,V,243.2899932861328,246.89999389648438,242.3000030517578,239.68692016601562,11241400.0,2.0,3.136398875676747,244.39860528688152,226.8115769030599,58.42388623707452,125.17394471477232,16.104153844172785,233.49293365478516,229.16816101074218,17.90999984741211,11.98033671565185 117128,2021-07-21,VZ,56.540000915527344,56.849998474121094,55.91999816894531,48.8366813659668,25264100.0,2.0,-0.023367123078131158,49.35543095725297,48.141663387839806,48.648780331457914,-7.721782819594636,16.78263661315225,48.83991673787435,49.23670399983724,17.90999984741211,11.98033671565185 117129,2021-07-21,WBA,46.2599983215332,46.75,46.02000045776367,41.77861404418945,8544400.0,2.0,-1.5508668484189982,48.02876150325489,38.95524881168651,38.926605670094474,-86.90096752140384,43.841023938029494,44.91058578491211,46.51284389495849,17.90999984741211,11.98033671565185 117130,2021-07-21,WMT,142.5,142.5399932861328,140.7100067138672,136.3528289794922,6197300.0,2.0,0.6119715114842279,138.32271736465466,131.78088828720078,53.10214375737363,91.03203598197037,7.24793318875005,134.5852834065755,135.14242655436198,17.90999984741211,11.98033671565185 117131,2021-07-22,AAPL,145.94000244140625,148.1999969482422,145.80999755859375,144.9039764404297,77338200.0,3.0,3.856979765204386,150.28256809616627,130.2191393623298,62.46335597519469,93.47506393282976,34.34482183940501,136.47031936645507,130.93451105753581,17.690000534057617,15.515651438936585 117132,2021-07-22,AMGN,243.97999572753906,246.22000122070312,243.1300048828125,227.42161560058594,1379800.0,3.0,0.8909806547170547,231.19077897640184,223.7946366730122,51.19191542697899,40.3491869939339,4.265044047262772,226.19688568115234,226.2852788289388,17.690000534057617,15.515651438936585 117133,2021-07-22,AXP,172.25,173.2100067138672,169.0500030517578,165.8406524658203,3335900.0,3.0,1.8716326339991554,170.44328073628833,157.73151327005934,57.03405439450583,77.48459395794244,6.451466443431704,162.21216227213543,157.67657318115235,17.690000534057617,15.515651438936585 117134,2021-07-22,BA,221.52000427246094,222.25,218.30999755859375,220.8699951171875,9768900.0,3.0,-6.390971015855854,254.0997992651906,209.2911980492625,43.90517426732103,-119.46128950027861,28.393677072812125,235.75599924723306,236.6354995727539,17.690000534057617,15.515651438936585 117135,2021-07-22,CAT,211.0,211.3800048828125,208.5399932861328,199.15704345703125,1931500.0,3.0,-3.59916616730888,210.07537670035182,194.99808673958958,43.39011179489375,-81.90639578975099,18.906116730882932,203.2309605916341,214.40209376017253,17.690000534057617,15.515651438936585 117136,2021-07-22,CRM,243.5,248.6999969482422,243.33999633789062,248.27999877929688,7868700.0,3.0,0.9449813891446013,250.9875603183562,236.6564399257844,57.6121562264535,94.26355991747364,13.698232486797535,243.49366607666016,234.36599934895833,17.690000534057617,15.515651438936585 117137,2021-07-22,CSCO,53.90999984741211,54.54999923706055,53.779998779296875,50.963157653808594,15729800.0,3.0,0.2766643134634279,50.84412105251044,48.74403354954034,58.40659908084315,132.59253242642404,12.790595282502187,49.763953908284506,49.309293556213376,17.690000534057617,15.515651438936585 117138,2021-07-22,CVX,99.4000015258789,99.41000366210938,97.88999938964844,90.46087646484375,7694300.0,3.0,-1.8665941456608408,100.02923176657988,87.99885279762911,44.03725396945911,-140.35707923874767,29.38657376683127,95.4196553548177,96.2220915476481,17.690000534057617,15.515651438936585 117139,2021-07-22,DIS,176.6999969482422,176.72000122070312,173.89999389648438,175.1300048828125,5713700.0,3.0,0.14894255019586922,185.05382313697936,169.9361762526691,47.31025105122666,-39.464839696533254,14.350029084167026,176.74733327229816,177.4494992574056,17.690000534057617,15.515651438936585 117140,2021-07-22,GS,372.29998779296875,373.69000244140625,368.45001220703125,351.2945556640625,1887100.0,3.0,0.13286068975907028,361.11067699620185,337.35764880946226,53.416251996906155,31.11862153923763,9.297564049904079,347.6136159261068,346.4703109741211,17.690000534057617,15.515651438936585 117141,2021-07-22,HD,327.94000244140625,327.9700012207031,325.3299865722656,309.2406005859375,2208100.0,3.0,2.748871221914669,310.75993026251996,295.48924576287067,57.91579817268601,117.97973672547948,17.390894571222443,299.1278869628906,300.83660685221355,17.690000534057617,15.515651438936585 117142,2021-07-22,HON,232.7100067138672,234.25,230.1300048828125,222.55691528320312,3680200.0,3.0,2.2867823571181987,224.33602781412398,202.9476300227901,56.70357984175254,155.007718206565,14.695535972685242,212.26674194335936,214.22830657958986,17.690000534057617,15.515651438936585 117143,2021-07-22,IBM,135.43020629882812,135.5736083984375,134.2351837158203,120.4731216430664,3466653.0,3.0,-1.1731648935740253,126.56466515499461,116.39361807864798,48.83386635420012,-56.06354622109597,1.98358834815477,123.0924700419108,123.46210695902506,17.690000534057617,15.515651438936585 117144,2021-07-22,INTC,56.060001373291016,56.540000915527344,55.68000030517578,52.066287994384766,36691000.0,3.0,-0.27725044872803295,53.43835574717647,50.91008404164188,47.400983093874885,-25.042076640906924,1.0494644685025978,52.413647969563804,52.46655127207438,17.690000534057617,15.515651438936585 117145,2021-07-22,JNJ,169.36000061035156,171.07000732421875,168.64999389648438,160.03224182128906,5281900.0,3.0,0.883480450982546,162.1852606080124,153.39402100819854,56.376632320750886,102.34068692161804,23.736390459273466,156.77410329182942,157.03552169799804,17.690000534057617,15.515651438936585 117146,2021-07-22,JPM,152.8800048828125,153.44000244140625,149.97000122070312,141.22584533691406,9913300.0,3.0,-1.1957744982128986,148.42776684869222,138.71040606390545,46.94808194603508,-60.248232614744545,14.862223411989822,143.50600026448566,146.76951649983724,17.690000534057617,15.515651438936585 117147,2021-07-22,KO,56.619998931884766,56.7400016784668,56.04999923706055,52.7824592590332,13402700.0,3.0,0.462554867774422,53.263957233852445,49.4641467853126,60.14631668921171,124.56213781786981,22.599859044360738,51.3359130859375,51.081920560201006,17.690000534057617,15.515651438936585 117148,2021-07-22,MCD,235.64999389648438,239.69000244140625,235.16000366210938,227.13015747070312,2538300.0,3.0,0.7745347842979413,227.34266455728715,217.90266625325972,56.9124576547929,136.33932001723676,2.913910003511026,222.76905975341796,221.79299901326496,17.690000534057617,15.515651438936585 117149,2021-07-22,MMM,201.50999450683594,201.64999389648438,198.67999267578125,180.06826782226562,1700500.0,3.0,0.3359815171895093,184.2850325152359,175.4317887738266,51.184761526641516,37.84296722968414,1.232119756693533,179.43297322591147,180.83272399902344,17.690000534057617,15.515651438936585 117150,2021-07-22,MRK,76.5999984741211,76.79000091552734,76.08000183105469,71.32857513427734,8708900.0,3.0,0.29208392562358654,73.57509873594572,70.85387465272615,52.916585890233286,-50.81000726666701,5.620748576223253,71.79277648925782,70.00162340799967,17.690000534057617,15.515651438936585 117151,2021-07-22,MSFT,283.8399963378906,286.4200134277344,283.4200134277344,280.5113220214844,23384100.0,3.0,5.680186736114933,282.21832960007805,260.0398063862501,66.98074343945281,120.70847415546835,41.392250814911904,265.8615966796875,254.65106684366862,17.690000534057617,15.515651438936585 117152,2021-07-22,NKE,161.11000061035156,163.75,160.92999267578125,159.8602294921875,4851500.0,3.0,5.667800130955527,166.8467700080233,141.70558900076574,68.84234480675389,72.70361494585528,46.23035806485738,145.4320083618164,138.15345141092936,17.690000534057617,15.515651438936585 117153,2021-07-22,PG,137.2899932861328,138.3300018310547,136.7100067138672,130.32504272460938,6013800.0,3.0,1.1609406855094733,132.7339191841569,124.82811771159504,56.45259736322068,69.37007192654805,11.603378018196626,127.7751251220703,127.6674072265625,17.690000534057617,15.515651438936585 117154,2021-07-22,TRV,148.0,149.77000427246094,147.1999969482422,140.59886169433594,1540600.0,3.0,-0.39593374371867185,148.69089048908012,139.98970033123237,45.049720374064584,-101.13704847735177,35.442530413643844,144.04595387776692,146.88711064656576,17.690000534057617,15.515651438936585 117155,2021-07-22,UNH,416.0199890136719,416.8299865722656,413.7300109863281,403.069580078125,1421900.0,3.0,3.5617746616840122,410.8436458110846,384.45319867133725,57.77667667949014,89.57248047393281,1.4132954242732128,393.2728312174479,393.90037333170574,17.690000534057617,15.515651438936585 117156,2021-07-22,V,243.77999877929688,245.35000610351562,243.14999389648438,240.1591033935547,10293600.0,3.0,3.0751771944318023,244.78972215534142,227.35103712200234,58.74795958238668,113.14989868184666,16.104153844172785,233.880837504069,229.40692749023438,17.690000534057617,15.515651438936585 117157,2021-07-22,VZ,56.150001525878906,56.279998779296875,55.619998931884766,48.8366813659668,16231400.0,3.0,-0.024056602861307397,49.35530617342986,48.185683893098464,48.648780331457914,-67.92132885675258,22.77852980915048,48.826351928710935,49.24042332967122,17.690000534057617,15.515651438936585 117158,2021-07-22,WBA,46.52000045776367,46.59000015258789,46.099998474121094,41.61747360229492,3519000.0,3.0,-1.4853192310669812,47.600280362665174,38.88331758350182,38.53111626067395,-82.81909062104052,43.84102393802949,44.70349807739258,46.42971585591634,17.690000534057617,15.515651438936585 117159,2021-07-22,WMT,141.1300048828125,142.1199951171875,140.8000030517578,136.44943237304688,4337800.0,3.0,0.6034345928723894,138.1193484762244,132.49714017123654,53.290454089660024,82.2958490075132,7.247933188750041,134.65579223632812,135.19766337076823,17.690000534057617,15.515651438936585 117160,2021-07-23,AAPL,147.5500030517578,148.72000122070312,146.9199981689453,146.64120483398438,71447400.0,4.0,3.8893810549519685,150.56090350737196,131.43623241792102,63.85716217473221,98.52720279389082,35.9207140037803,137.20898717244467,131.1846794128418,17.200000762939453,30.778924656626867 117161,2021-07-23,AMGN,246.27000427246094,248.55999755859375,244.8699951171875,230.19073486328125,1747300.0,4.0,1.0027167377357955,231.28201636555482,224.33249169108578,53.97829682656493,102.92020546083081,12.858727484577011,226.29228719075522,226.48139012654622,17.200000762939453,30.778924656626867 117162,2021-07-23,AXP,176.52999877929688,179.6699981689453,172.9499969482422,168.05316162109375,6326600.0,4.0,1.9970722190531376,170.91274006533428,157.78682200741963,58.55473933574362,149.0171630791862,22.30490878596178,162.58001352945965,158.0168098449707,17.200000762939453,30.778924656626867 117163,2021-07-23,BA,222.97000122070312,224.6300048828125,220.94000244140625,221.52000427246094,9379500.0,4.0,-6.158948520176551,251.21603247894816,209.2699645303292,44.2168958129197,-95.55985371869205,23.231630487198053,234.86199951171875,236.40316619873047,17.200000762939453,30.778924656626867 117164,2021-07-23,CAT,209.5,210.3699951171875,207.86000061035156,199.5093231201172,2302600.0,4.0,-3.407002673493878,209.3613640554503,194.88949501437392,43.669002721957,-85.8815667744366,20.38989509425165,202.755029296875,214.06042098999023,17.200000762939453,30.778924656626867 117165,2021-07-23,CRM,250.0,250.55999755859375,246.67999267578125,248.25,5877300.0,4.0,1.3174305765828365,251.47979064882887,236.61220916806568,57.588517559320586,134.15736024045384,18.098326173077787,243.7623326619466,234.5554992675781,17.200000762939453,30.778924656626867 117166,2021-07-23,CSCO,54.88999938964844,55.34000015258789,54.5099983215332,51.607913970947266,13042500.0,4.0,0.37519619617598465,51.183337669549026,48.6678963850164,60.69475117186873,230.93271319601308,24.85127908779168,49.78205083211263,49.378967984517416,17.200000762939453,30.778924656626867 117167,2021-07-23,CVX,98.80000305175781,99.12000274658203,97.94000244140625,90.49749755859375,7570800.0,4.0,-1.8504151552298538,99.52621831182216,87.74390726801181,44.094805661741844,-129.4479077098497,29.38657376683126,95.12825012207031,96.1444709777832,17.200000762939453,30.778924656626867 117168,2021-07-23,DIS,175.66000366210938,176.5,174.02999877929688,176.13999938964844,5126300.0,4.0,0.026000984287264828,184.98499743541154,169.8260026256236,48.260043737431786,-29.742696231096176,14.35002908416703,176.73299967447917,177.32866592407225,17.200000762939453,30.778924656626867 117169,2021-07-23,GS,374.5899963378906,378.0,371.3800048828125,352.5575866699219,1706900.0,4.0,0.4704939447918264,361.4223461856989,337.5455279598089,53.84337132151387,64.63647830559124,14.20516617855576,347.61707356770836,346.8962102254232,17.200000762939453,30.778924656626867 117170,2021-07-23,HD,329.4700012207031,333.45001220703125,327.94000244140625,315.09100341796875,2786400.0,4.0,3.3551790349141584,312.55066992293496,295.686521849526,61.126135765300276,157.9166361303121,27.930583511855595,299.9019490559896,301.0700841267904,17.200000762939453,30.778924656626867 117171,2021-07-23,HON,229.0,231.1199951171875,226.17999267578125,219.28656005859375,3908400.0,4.0,2.2823575417857285,224.8495566923923,203.5462150971585,54.201182425359846,100.99771678010741,2.5995530828648494,212.3645985921224,214.346115620931,17.200000762939453,30.778924656626867 117172,2021-07-23,IBM,134.76100158691406,135.46844482421875,134.15870666503906,121.01250457763672,4680013.0,4.0,-1.0439448808164116,126.1850500842648,116.42219784053988,49.6958354169279,-49.4845603108228,2.3989608906291795,122.8299077351888,123.46096661885579,17.200000762939453,30.778924656626867 117173,2021-07-23,INTC,54.58000183105469,54.709999084472656,52.31999969482422,49.312252044677734,67742300.0,4.0,-0.46875525163805065,53.83043933262108,50.23236164699317,40.77088280109911,-257.1618490313136,29.77285567461368,52.27780672709147,52.40037860870361,17.200000762939453,30.778924656626867 117174,2021-07-23,JNJ,171.0,172.17999267578125,170.3800048828125,161.73629760742188,5014900.0,4.0,1.0622324010765851,162.49916901862517,153.87283415520298,58.89145738765802,134.47726564925512,29.4115816563602,156.92191365559896,157.20521189371746,17.200000762939453,30.778924656626867 117175,2021-07-23,JPM,151.47999572753906,152.83999633789062,150.25,140.95449829101562,9666100.0,4.0,-1.2440297004164904,148.46625071761542,138.57871083023616,46.6925533883701,-61.4595070218911,14.862223411989833,143.2302505493164,146.758322652181,17.200000762939453,30.778924656626867 117176,2021-07-23,KO,56.59000015258789,57.33000183105469,56.45000076293945,53.287200927734375,12144000.0,4.0,0.5273221456777719,53.55215675916845,49.420839761827644,62.23378587401909,155.2543580484081,30.182272208382287,51.383213170369466,51.14144198099772,17.200000762939453,30.778924656626867 117177,2021-07-23,MCD,240.1300048828125,245.0500030517578,239.60000610351562,231.2127227783203,3996400.0,4.0,1.3214789236263869,229.15208125318702,217.009686324938,60.46159845729894,254.031066374604,20.936031789304586,223.0345708211263,221.98057759602864,17.200000762939453,30.778924656626867 117178,2021-07-23,MMM,200.50999450683594,201.0399932861328,198.94000244140625,181.35272216796875,1570700.0,4.0,0.36731334762711754,183.96102747449834,176.40978246202508,52.608700271285116,51.226524416414655,1.232119756693542,179.3533732096354,180.92304712931315,17.200000762939453,30.778924656626867 117179,2021-07-23,MRK,76.80000305175781,77.68000030517578,76.7300033569336,72.26994323730469,6560800.0,4.0,0.30197741941412914,73.53816464912623,71.00078875053197,55.83824006149745,21.930928611435892,6.090770884673871,71.85643107096354,70.07319946289063,17.200000762939453,30.778924656626867 117180,2021-07-23,MSFT,287.3699951171875,289.989990234375,286.5,283.9718322753906,22768100.0,4.0,6.063396186409591,283.77089188235567,260.7400395141287,68.66027184643956,138.22773941865867,48.050957772479705,266.9213312784831,255.23430379231772,17.200000762939453,30.778924656626867 117181,2021-07-23,NKE,164.35000610351562,166.4499969482422,163.72999572753906,162.47772216796875,4217700.0,4.0,5.787132341660794,162.37326003533516,149.37864883917658,70.51005806517591,83.39941351118125,51.99300594998153,146.5838200887044,138.7380366007487,17.200000762939453,30.778924656626867 117182,2021-07-23,PG,137.47999572753906,139.97999572753906,137.0800018310547,132.20706176757812,7906000.0,4.0,1.2487149767320886,132.95773224421583,125.32320418766894,60.0735671400217,105.93758788519024,22.854789615016795,127.92798029581705,127.81260007222494,17.200000762939453,30.778924656626867 117183,2021-07-23,TRV,148.92999267578125,150.1300048828125,146.75999450683594,140.7035369873047,1181400.0,4.0,-0.6649432000894251,148.8343856038989,139.6463837442456,45.17280485988437,-95.37295515418339,36.71875661361665,143.85088907877605,146.8068499247233,17.200000762939453,30.778924656626867 117184,2021-07-23,UNH,417.8999938964844,419.3399963378906,415.989990234375,404.94073486328125,1611700.0,4.0,3.6419199624893963,411.07119591525225,386.0511368484197,58.664169308421286,101.46297983217578,4.723457736501023,393.84400838216146,394.29704132080076,17.200000762939453,30.778924656626867 117185,2021-07-23,V,246.75999450683594,250.00999450683594,246.75999450683594,244.9595489501953,6766000.0,4.0,3.3751082612860444,246.08744697288788,227.31047630592073,61.87346999363059,166.71751240061735,27.702422838624415,234.3749806722005,229.6677480061849,17.200000762939453,30.778924656626867 117186,2021-07-23,VZ,55.83000183105469,56.029998779296875,55.63999938964844,48.77558135986328,14894300.0,4.0,-0.02919671881522845,49.35879190427596,48.19408895509903,48.20783747878687,-89.16459533216926,22.778529809150477,48.80240643819173,49.24154205322266,17.200000762939453,30.778924656626867 117187,2021-07-23,WBA,46.779998779296875,46.869998931884766,46.279998779296875,41.65327835083008,3742600.0,4.0,-1.4141813260668314,47.09559720340994,38.88937899287913,38.674331735254135,-74.20441670462864,38.615584044582086,44.441505177815756,46.34881165822347,17.200000762939453,30.778924656626867 117188,2021-07-23,WMT,141.52000427246094,142.72000122070312,141.00999450683594,137.56980895996094,5315800.0,4.0,0.6792441468435015,138.16242064894644,132.9872253471473,55.43723717963442,102.90843635704604,13.495855684698284,134.7378901163737,135.2794303894043,17.200000762939453,30.778924656626867 117247,2021-07-26,AAPL,148.27000427246094,149.8300018310547,147.6999969482422,147.06568908691406,72434100.0,0.0,3.9043052416836304,150.56683853529634,132.99778548814115,64.19324002987352,100.42780309782744,39.24805782718617,137.92100423177084,131.44356409708658,17.579999923706055,10.143326462236274 117248,2021-07-26,AMGN,247.72000122070312,248.38999938964844,244.80999755859375,227.73756408691406,1518500.0,0.0,0.883137746684298,231.22165162442653,224.61587584139377,51.29462130853489,71.32581629593828,12.581740816345993,226.36383819580078,226.6673734029134,17.579999923706055,10.143326462236274 117249,2021-07-26,AXP,173.25,175.42999267578125,172.3000030517578,167.50001525878906,3115900.0,0.0,2.0284668027257737,171.2333163957975,157.81568262764,58.023612947214936,104.53906418175154,20.115500884441552,162.85586903889973,158.31411310831706,17.579999923706055,10.143326462236274 117250,2021-07-26,BA,220.0,226.1199951171875,219.88999938964844,225.85000610351562,8933200.0,0.0,-5.561563814586663,248.3345880240352,209.89840910731243,46.27429244558488,-76.68776567884619,20.002845706119267,234.14766642252604,236.23499959309896,17.579999923706055,10.143326462236274 117251,2021-07-26,CAT,209.83999633789062,212.07000732421875,209.5,200.93759155273438,2157600.0,0.0,-3.103685044985639,209.06432973976305,194.79372232322524,44.80939113512534,-50.14053340371987,14.77748814974231,202.48550313313802,213.81879374186198,17.579999923706055,10.143326462236274 117252,2021-07-26,CRM,248.1999969482422,248.47999572753906,245.82000732421875,247.60000610351562,3960700.0,0.0,1.5423706766899556,251.85433148560037,236.81066942992697,57.06371271813406,95.23865054329478,15.195510561594935,244.00533294677734,234.77616602579752,17.579999923706055,10.143326462236274 117253,2021-07-26,CSCO,55.130001068115234,55.650001525878906,55.130001068115234,51.83218002319336,10097400.0,0.0,0.4660079694641297,51.530634076787635,48.580122988031704,61.45768942680898,268.89789746312204,28.971683557685683,49.81566556294759,49.446967188517256,17.579999923706055,10.143326462236274 117254,2021-07-26,CVX,99.45999908447266,101.26000213623047,99.44000244140625,92.41069030761719,10227500.0,0.0,-1.6640325912352694,98.84288780521271,87.84595115352752,47.0383543576242,-75.84771896800429,15.824406144902554,94.91587422688802,96.07341524759929,17.579999923706055,10.143326462236274 117255,2021-07-26,DIS,175.6199951171875,178.77999877929688,175.33999633789062,178.74000549316406,5641000.0,0.0,0.13679083139959403,185.01672565443502,169.833274345565,50.63002135059423,26.1952657980745,4.960643802441664,176.77833302815756,177.21883265177408,17.579999923706055,10.143326462236274 117256,2021-07-26,GS,373.17999267578125,376.67999267578125,373.1099853515625,354.30126953125,1559100.0,0.0,0.8687568777605748,361.91017387857437,337.72973090658184,54.43996084910243,74.04989401041212,14.20516617855576,347.5495249430339,347.2750818888346,17.579999923706055,10.143326462236274 117257,2021-07-26,HD,330.07000732421875,331.55999755859375,326.8800048828125,313.51953125,2752000.0,0.0,3.6666112620711147,313.6582890796453,296.24031321527656,59.85733575920528,133.4521072834536,24.642423887969564,300.54600321451824,301.189003499349,17.579999923706055,10.143326462236274 117258,2021-07-26,HON,228.47999572753906,229.75999450683594,225.22000122070312,219.21961975097656,2776700.0,0.0,2.247541066011223,225.3013720530089,204.0994137746278,54.150580742987195,86.4690518243809,0.13655848922353597,212.49432983398438,214.44646301269532,17.579999923706055,10.143326462236274 117259,2021-07-26,IBM,135.17208862304688,136.71128845214844,134.92352294921875,122.23686218261719,4441630.0,0.0,-0.8331377697877258,125.57628479547147,116.6824981635129,51.61008378763667,-21.174241316760895,4.622597785507156,122.5870376586914,123.46273345947266,17.579999923706055,10.143326462236274 117260,2021-07-26,INTC,52.810001373291016,54.540000915527344,52.7599983215332,50.53110122680664,32881200.0,0.0,-0.51622255276083,53.87713846881712,50.03679585735475,44.33551377124219,-198.3283161984893,29.77285567461369,52.168017323811846,52.34434808095296,17.579999923706055,10.143326462236274 117261,2021-07-26,JNJ,171.82000732421875,172.13999938964844,170.86000061035156,161.8116455078125,4484900.0,0.0,1.1961856713970462,162.80288064500348,154.29029409864887,58.99957279188227,127.49714277759936,29.411581656360198,157.1387674967448,157.34153951009114,17.579999923706055,10.143326462236274 117262,2021-07-26,JPM,150.19000244140625,151.9600067138672,150.1699981689453,141.89955139160156,8208000.0,0.0,-1.1922706547979942,148.44803564351403,138.4549459238688,47.71780340666253,-56.831527184092685,15.16216411115252,142.98941294352213,146.71698226928712,17.579999923706055,10.143326462236274 117263,2021-07-26,KO,56.88999938964844,57.119998931884766,56.560001373291016,53.33393859863281,8681100.0,0.0,0.5757847315064595,53.8075450993552,49.42155989637234,62.42232551319184,143.9707210077966,30.182272208382287,51.424340438842776,51.19138298034668,17.579999923706055,10.143326462236274 117264,2021-07-26,MCD,242.0,244.57000732421875,241.60000610351562,232.1833953857422,2638400.0,0.0,1.8123693955027704,230.86073491251523,216.40113795125433,61.246730575059104,244.26372076920507,20.9360317893046,223.25820770263672,222.14016774495443,17.579999923706055,10.143326462236274 117265,2021-07-26,MMM,200.4499969482422,202.74000549316406,199.92999267578125,182.42007446289062,2409200.0,0.0,0.4728200833469316,183.88716937554958,177.10958660589571,53.76798753078681,89.30653431301769,8.655244368294989,179.31899973551432,180.98446680704754,17.579999923706055,10.143326462236274 117266,2021-07-26,MRK,77.45999908447266,77.61000061035156,76.95999908447266,71.9903335571289,5071800.0,0.0,0.28398234838796554,73.5381793607051,71.00450252406051,54.79350557984752,14.745444630102618,6.090770884673877,71.90676091512044,70.19022903442382,17.579999923706055,10.143326462236274 117267,2021-07-26,MSFT,289.0,289.69000244140625,286.6400146484375,283.36407470703125,23176100.0,0.0,6.246050893450445,284.39313256790047,262.47353308151355,68.03157098564795,127.51553316102759,48.0509577724797,267.93956604003904,255.84082895914713,17.579999923706055,10.143326462236274 117268,2021-07-26,NKE,165.7100067138672,166.52999877929688,163.82000732421875,161.23733520507812,3858800.0,0.0,5.715727765069232,162.8480742517494,149.95277108516464,68.7072311373424,78.97343443378188,52.15541792751266,147.66303202311198,139.2605244954427,17.579999923706055,10.143326462236274 117269,2021-07-26,PG,139.6199951171875,140.82000732421875,139.22000122070312,132.6704864501953,5925800.0,0.0,1.3402219889616163,133.39398752104805,125.47362341034844,60.901697954554486,131.26894621989737,27.852372842547922,128.12541758219402,127.94812978108725,17.579999923706055,10.143326462236274 117270,2021-07-26,TRV,147.97999572753906,149.8800048828125,147.7899932861328,141.60748291015625,1320200.0,0.0,-0.796018248128604,148.84379480848136,139.36102696886238,46.24839392001171,-71.90451555512901,36.71875661361666,143.6713663736979,146.7115333557129,17.579999923706055,10.143326462236274 117271,2021-07-26,UNH,416.8299865722656,417.6700134277344,410.8999938964844,400.90777587890625,2232600.0,0.0,3.3414909776147397,411.2004378558108,386.75465857973614,56.03794457772501,65.127991751401,7.420601304128824,394.39666137695315,394.514448038737,17.579999923706055,10.143326462236274 117272,2021-07-26,V,249.2100067138672,250.36000061035156,247.6999969482422,246.16946411132812,4879000.0,0.0,3.668151665421391,247.4887905523137,227.18104739934645,62.612060420852906,159.31486015056055,28.49608742521917,234.87633666992187,229.89290822347004,17.579999923706055,10.143326462236274 117273,2021-07-26,VZ,55.880001068115234,55.939998626708984,55.54999923706055,48.68829345703125,15330500.0,0.0,-0.03985428659690626,49.35910783306561,48.196071381411926,47.57062355425255,-110.94444785712065,24.639896383562814,48.77583910624186,49.22840220133464,17.579999923706055,10.143326462236274 117274,2021-07-26,WBA,46.529998779296875,47.33000183105469,46.52000045776367,42.29781723022461,4056600.0,0.0,-1.2909142668008613,46.49434489876605,39.05109196036481,41.224465467746334,-59.28632200490886,30.302521692521623,44.20099690755208,46.273620414733884,17.579999923706055,10.143326462236274 117275,2021-07-26,WMT,142.36000061035156,143.86000061035156,141.4600067138672,137.76303100585938,6172400.0,0.0,0.7463121469569671,138.39535749727796,133.15029985135484,55.79966703843207,120.56039359495553,23.906386888011447,134.7984191894531,135.33651682535807,17.579999923706055,10.143326462236274 117276,2021-07-27,AAPL,149.1199951171875,149.2100067138672,145.5500030517578,144.87435913085938,104818600.0,1.0,3.696697525486883,150.2234782631961,134.5246616904172,61.15635274370149,77.71989995586388,25.730496405387203,138.45699106852214,131.69910252888997,19.360000610351562,10.103398186897909 117277,2021-07-27,AMGN,244.1199951171875,245.61000061035156,243.3800048828125,227.3658447265625,2166400.0,1.0,0.7497334286907176,231.14508319998762,224.86342052315692,50.89795817065886,24.603628028164707,5.956304980896738,226.47193857828776,226.7713424682617,19.360000610351562,10.103398186897909 117278,2021-07-27,AXP,170.4600067138672,175.1199951171875,169.9600067138672,167.82028198242188,7922600.0,1.0,2.0554956105912936,171.36140048049148,158.52105801560228,58.250433711135685,83.38052519843495,12.374115727958777,163.16498311360678,158.63740158081055,19.360000610351562,10.103398186897909 117279,2021-07-27,BA,223.1699981689453,225.6999969482422,220.4199981689453,222.27000427246094,8784200.0,1.0,-5.315731911378606,246.971133273763,209.49286361344403,44.859198470918074,-78.7257357402765,20.00284570611925,233.3853332519531,236.0343330383301,19.360000610351562,10.103398186897909 117280,2021-07-27,CAT,207.52999877929688,211.05999755859375,207.0,199.86163330078125,2472000.0,1.0,-2.9165048257120816,208.7364781656215,194.62495829678087,44.11342994409529,-76.68202833456851,20.59651481093643,202.23346455891928,213.54913152058919,19.360000610351562,10.103398186897909 117281,2021-07-27,CRM,247.2100067138672,248.1300048828125,241.19000244140625,243.50999450683594,6352500.0,1.0,1.3747601926890525,251.80921847694734,236.74978115684175,53.86825303375165,8.206233485148127,0.9195567759282761,243.91366628011068,234.99599914550782,19.360000610351562,10.103398186897909 117282,2021-07-27,CSCO,55.380001068115234,55.40999984741211,54.790000915527344,51.654632568359375,14738700.0,1.0,0.5176828328288963,51.75369431104741,48.608111032580524,60.495989471855644,208.9463783375424,21.181734608815233,49.861921056111655,49.52051334381103,19.360000610351562,10.103398186897909 117283,2021-07-27,CVX,100.05000305175781,100.72000122070312,98.94000244140625,92.09945678710938,8332100.0,1.0,-1.5238707767360467,98.64304810291296,87.73638228649133,46.62522043432782,-80.13646927671779,17.97185503431965,94.69129333496093,96.05489947001139,19.360000610351562,10.103398186897909 117284,2021-07-27,DIS,178.25,179.55999755859375,176.57000732421875,179.5,6684100.0,1.0,0.2826594662192292,185.20671289215343,169.93628637542471,51.30449716895475,50.30004790119444,1.9007848051005034,176.82233327229818,177.11016591389975,19.360000610351562,10.103398186897909 117285,2021-07-27,GS,372.5,375.1400146484375,369.2200012207031,353.3022155761719,1791800.0,1.0,1.091189266117226,362.2441451360341,337.973545904005,54.02606640665291,50.78294974694363,8.169128746757002,347.60984802246094,347.70806783040365,19.360000610351562,10.103398186897909 117286,2021-07-27,HD,331.7900085449219,331.8800048828125,326.05999755859375,309.80859375,2910300.0,1.0,3.5727969242361155,313.78626249869353,297.3411239759158,56.968636952802356,113.51677480852098,22.048322836807095,301.11211446126305,301.2722854614258,19.360000610351562,10.103398186897909 117287,2021-07-27,HON,228.67999267578125,232.27000427246094,228.08999633789062,220.28103637695312,2167100.0,1.0,2.279321608533479,225.62782864747967,205.07058291257894,54.84211112430285,109.28501955461235,6.809399970125593,212.7235107421875,214.5781489054362,19.360000610351562,10.103398186897909 117288,2021-07-27,IBM,136.26194763183594,137.32313537597656,135.3728485107422,122.21974182128906,3281302.0,1.0,-0.6598467826229211,125.23148417575126,116.80983052151436,51.58169036053565,-8.252318238085211,7.944432551261105,122.3792709350586,123.49751930236816,19.360000610351562,10.103398186897909 117289,2021-07-27,INTC,53.119998931884766,53.20000076293945,52.310001373291016,49.4797248840332,39878000.0,1.0,-0.6313996330895435,53.83582789330965,49.67802594274992,42.07585059693547,-257.89402642852315,32.904843637308275,52.01263720194499,52.28235371907552,19.360000610351562,10.103398186897909 117290,2021-07-27,JNJ,171.8000030517578,172.72000122070312,170.6699981689453,162.55538940429688,7089300.0,1.0,1.3468330667078874,163.1029580385666,154.80365054297636,60.071857516554346,126.69721627341698,32.41458380265934,157.36754557291667,157.51318588256837,19.360000610351562,10.103398186897909 117291,2021-07-27,JPM,150.39999389648438,152.49000549316406,149.8000030517578,141.71241760253906,11218700.0,1.0,-1.153059617560018,148.41400537468172,138.3022315027597,47.530548164369414,-51.89281135486581,12.358930258396157,142.82668762207032,146.6939208984375,19.360000610351562,10.103398186897909 117292,2021-07-27,KO,57.11000061035156,57.540000915527344,56.91999816894531,53.520870208740234,12794400.0,1.0,0.6221042678593633,54.061665381096375,49.447849618293276,63.182807318937165,151.9101846347369,35.33526797180709,51.47761840820313,51.24876880645752,19.360000610351562,10.103398186897909 117293,2021-07-27,MCD,244.1699981689453,247.0500030517578,244.05999755859375,234.4388427734375,3135200.0,1.0,2.356238139204976,232.82683979231498,215.88725169938422,63.01221986407053,264.5627762576519,28.00216516890509,223.5554412841797,222.32362569173176,19.360000610351562,10.103398186897909 117294,2021-07-27,MMM,197.2100067138672,201.05999755859375,194.91000366210938,181.33462524414062,2999900.0,1.0,0.4635052510521973,183.82399407298598,177.5318668278929,52.419005394078276,18.890921731173147,12.1792351680427,179.29216461181642,181.05637969970704,19.360000610351562,10.103398186897909 117295,2021-07-27,MRK,77.16999816894531,78.12999725341797,76.73999786376953,72.55887603759766,8136000.0,1.0,0.31200119604432075,73.5537556050073,71.08119770309818,56.50527313062079,40.36023411283607,12.563604895708721,71.9813237508138,70.30468381245932,19.360000610351562,10.103398186897909 117296,2021-07-27,MSFT,289.42999267578125,289.5799865722656,282.95001220703125,280.9034423828125,33604100.0,1.0,6.121686607935601,284.67997768157045,263.93363621003107,65.51884921240168,104.61178375183594,30.534409886269703,268.81042429606117,256.41172307332357,19.360000610351562,10.103398186897909 117297,2021-07-27,NKE,164.82000732421875,165.61000061035156,162.5800018310547,160.7294921875,4359000.0,1.0,5.5541358160232335,162.64234218869694,151.35100955690854,67.971154288184,72.2621788718405,44.07930252386672,148.74419860839845,139.7849454243978,19.360000610351562,10.103398186897909 117298,2021-07-27,PG,140.14999389648438,141.6199951171875,140.0,133.20956420898438,7075400.0,1.0,1.439645685979741,133.8864382623593,125.5841603399356,61.85380369419867,140.01065336871451,32.31610555768682,128.3392578125,128.0783894856771,19.360000610351562,10.103398186897909 117299,2021-07-27,TRV,148.1199951171875,150.1199951171875,147.5500030517578,142.14035034179688,861300.0,1.0,-0.8471329977933522,148.84616028308832,139.35200103282963,46.88383753778374,-61.48773072014186,36.71875661361666,143.54861857096355,146.6414993286133,19.360000610351562,10.103398186897909 117300,2021-07-27,UNH,412.0,415.260009765625,409.4599914550781,402.4200439453125,2630600.0,1.0,3.188669242880792,411.0366752127261,388.2407509347348,56.788336550211575,54.65161402741128,10.557310108066766,394.958832804362,394.8013300577799,19.360000610351562,10.103398186897909 117301,2021-07-27,V,249.19000244140625,252.6699981689453,248.22000122070312,246.83837890625,7038300.0,1.0,3.9093025022685026,248.59042291271092,227.73595648182035,63.02175650340419,157.41146992102514,33.63588664945913,235.42884470621746,230.1832415262858,19.360000610351562,10.103398186897909 117302,2021-07-27,VZ,55.66999816894531,56.34000015258789,55.47999954223633,49.054893493652344,15225800.0,1.0,-0.01850560559457648,49.383571994232724,48.227828991485055,50.41805246539478,-41.33024001996565,11.83294647964491,48.76580759684245,49.21461092631022,19.360000610351562,10.103398186897909 117303,2021-07-27,WBA,46.9900016784668,47.4900016784668,46.77000045776367,41.91288375854492,5121300.0,1.0,-1.2103331808797293,45.764253113519125,39.298674895514075,40.19189670667602,-55.44767946051375,27.460372588541176,43.973916371663414,46.18668835957845,19.360000610351562,10.103398186897909 117304,2021-07-27,WMT,143.0,143.0,141.9600067138672,137.77267456054688,5131900.0,1.0,0.7911226055741167,138.50593922820133,133.4782252005096,55.8182193831117,110.00783631003819,23.90638688801145,134.86538645426432,135.38927459716797,19.360000610351562,10.103398186897909 117305,2021-07-28,AAPL,144.80999755859375,146.97000122070312,142.5399932861328,143.1074676513672,118931200.0,2.0,3.350965692205307,149.73889914369747,135.86306618833376,58.83469477328646,48.50178540974369,9.781519915012138,138.96171976725262,131.9074556986491,18.309999465942383,21.42984321951268 117306,2021-07-28,AMGN,244.5500030517578,247.6999969482422,243.52000427246094,226.96629333496094,1649100.0,2.0,0.604797359950453,231.00740043917799,225.16743781765794,50.46403512866044,39.72430971558847,13.87495856687376,226.60822652180988,226.780376180013,18.309999465942383,21.42984321951268 117307,2021-07-28,AXP,173.0,173.4499969482422,169.7100067138672,164.98670959472656,7961700.0,2.0,1.8272076130561743,171.0159026075548,159.46795206773814,55.50533339159767,49.58159219956607,11.55302809807703,163.30027923583984,158.89007415771485,18.309999465942383,21.42984321951268 117308,2021-07-28,BA,234.0500030517578,237.49000549316406,231.3300018310547,231.57000732421875,19330500.0,2.0,-4.320669841643706,246.499117915612,209.5458802533333,49.04657465601718,3.385260651794966,2.9813888843753578,232.88633371988934,235.97399978637696,18.309999465942383,21.42984321951268 117309,2021-07-28,CAT,210.0,212.69000244140625,208.10000610351562,201.32797241210938,3246900.0,2.0,-2.6196442139734586,208.55216243417598,194.57010319082403,45.310938716400116,-43.38613330692596,15.118132397965073,202.01609649658204,213.30296096801757,18.309999465942383,21.42984321951268 117310,2021-07-28,CRM,243.82000732421875,246.0800018310547,243.0,243.9600067138672,4100200.0,2.0,1.263673064272723,251.68293150674887,236.69106904256753,54.16042390984878,9.303246011391803,0.91955677592828,243.95966644287108,235.332666015625,18.309999465942383,21.42984321951268 117311,2021-07-28,CSCO,55.459999084472656,55.52000045776367,54.40999984741211,51.17808151245117,18835700.0,2.0,0.5142538485797914,51.83103297995035,48.73880459024008,57.97693887572875,160.8987087948247,13.025563561428847,49.904045486450194,49.582096036275225,18.309999465942383,21.42984321951268 117312,2021-07-28,CVX,100.9000015258789,101.80999755859375,100.27999877929688,92.6212387084961,8546100.0,2.0,-1.355067711513641,98.46339044036505,87.6798621231115,47.426041220668296,-50.160648271663206,11.35192920887648,94.41300811767579,96.00800221761068,18.309999465942383,21.42984321951268 117313,2021-07-28,DIS,179.69000244140625,180.35000610351562,177.5500030517578,179.10000610351562,5926900.0,2.0,0.36181447365217423,185.2942673829407,170.36573322741089,50.92570009075958,58.35506809150057,1.2170874453413054,176.93033345540366,177.0033327738444,18.309999465942383,21.42984321951268 117314,2021-07-28,GS,375.80999755859375,377.44000244140625,372.3399963378906,352.7272644042969,1668900.0,2.0,1.2071593997955006,362.3678837008094,338.00155599645626,53.78263358546322,66.47042822059092,11.137552130376918,347.7019053141276,348.1046997070313,18.309999465942383,21.42984321951268 117315,2021-07-28,HD,326.4200134277344,329.3299865722656,324.7099914550781,308.16131591796875,2376200.0,2.0,3.32717324931167,313.9487552660703,297.8678066235782,55.73352072199095,89.61865354780205,17.73599319289391,301.71388142903646,301.22452239990236,18.309999465942383,21.42984321951268 117316,2021-07-28,HON,230.07000732421875,232.27999877929688,229.3699951171875,220.40536499023438,1713900.0,2.0,2.288163671015951,225.66296712213207,206.42582987493822,54.92449202120191,105.73954505596579,6.8369063271762816,212.97819112141926,214.70936787923176,18.309999465942383,21.42984321951268 117317,2021-07-28,IBM,136.72084045410156,136.806884765625,135.4110870361328,121.38068389892578,2660815.0,2.0,-0.5834912647464279,124.72215192176368,116.99552843712304,50.18199523912898,-15.16686265263378,7.944432551261103,122.16265818277995,123.47781969706217,18.309999465942383,21.42984321951268 117318,2021-07-28,INTC,53.029998779296875,53.91999816894531,52.939998626708984,49.377376556396484,28478800.0,2.0,-0.7226071878811808,53.857479003593625,49.31398019440442,41.860994682616685,-196.12832156482426,23.48559152953532,51.86004816691081,52.22281475067139,18.309999465942383,21.42984321951268 117319,2021-07-28,JNJ,172.72999572753906,173.3800048828125,172.0800018310547,162.10348510742188,5750700.0,2.0,1.4134637821812532,163.12937953746743,155.54453403675134,59.100323726557875,130.29234842960753,35.73998239425135,157.60887705485027,157.63862686157228,18.309999465942383,21.42984321951268 117320,2021-07-28,JPM,152.2899932861328,152.77000427246094,150.8800048828125,141.9463348388672,9217300.0,2.0,-1.0905383744606638,148.38026117765207,138.19029851473073,47.79545619014317,-31.214984219410855,10.83532426456679,142.74587809244792,146.68173573811848,18.309999465942383,21.42984321951268 117321,2021-07-28,KO,56.9900016784668,57.15999984741211,56.630001068115234,53.03483200073242,9858000.0,2.0,0.6125327168661912,54.16330633110344,49.6154023175782,59.92106696237967,114.22865859823851,28.343699138217232,51.51905682881673,51.290323130289714,18.309999465942383,21.42984321951268 117322,2021-07-28,MCD,242.5,243.8000030517578,239.35000610351562,230.0897674560547,4948500.0,2.0,2.4085596294459037,233.37841582786024,216.42150787819446,57.76300884823189,149.3832695011734,8.344076955197819,223.72768809000652,222.44280166625975,18.309999465942383,21.42984321951268 117323,2021-07-28,MMM,199.32000732421875,200.3699951171875,198.10000610351562,179.35366821289062,2139100.0,2.0,0.2929001320771363,183.5809891162391,177.97839503903435,50.04838880165944,26.145915391476713,12.179235168042696,179.22191060384114,181.073277537028,18.309999465942383,21.42984321951268 117324,2021-07-28,MRK,77.86000061035156,78.66999816894531,77.47000122070312,73.00625610351562,11037900.0,2.0,0.366086153785119,73.63072012057609,71.10862161526376,57.80584169559684,99.90497284008565,18.77824809317179,72.06303253173829,70.4048444112142,18.309999465942383,21.42984321951268 117325,2021-07-28,MSFT,288.989990234375,290.1499938964844,283.8299865722656,280.5897521972656,33566900.0,2.0,5.929463673053476,285.0020782069862,265.0643860264122,65.20125882653653,103.3540165603985,31.865543270156525,269.72082468668617,256.9826052347819,18.309999465942383,21.42984321951268 117326,2021-07-28,NKE,164.49000549316406,165.89999389648438,164.0800018310547,161.59873962402344,4093600.0,2.0,5.43357911793467,163.01096867650983,151.91119318872455,68.56741743310238,76.51882266017755,44.811605643136915,149.88917490641276,140.31719284057618,18.309999465942383,21.42984321951268 117327,2021-07-28,PG,140.6699981689453,140.6699981689453,138.7100067138672,131.23294067382812,8520000.0,2.0,1.343456155927612,133.8524685938791,126.10992230577908,56.62357833704762,90.22994896477594,19.564996227332472,128.49535700480143,128.1509567260742,18.309999465942383,21.42984321951268 117328,2021-07-28,TRV,149.83999633789062,150.25,146.07000732421875,139.7044219970703,1427800.0,2.0,-1.0718452992719278,149.05290658074486,138.88834250372778,44.401548867330355,-98.21117382836117,41.472518824778994,143.30121968587238,146.50042953491212,18.309999465942383,21.42984321951268 117329,2021-07-28,UNH,414.489990234375,414.489990234375,406.79998779296875,396.6712951660156,2446600.0,2.0,2.574009357286343,409.7170541194415,390.6335684391522,53.21624776255596,24.14710124242986,16.16601584841007,395.29331868489584,394.8780985514323,18.309999465942383,21.42984321951268 117330,2021-07-28,V,250.0500030517578,251.5,245.91000366210938,242.9134521484375,9036500.0,2.0,3.740588316813046,248.92697923360632,228.48047926248742,59.09134377659503,112.45204734441049,24.10018870051704,235.88659108479817,230.42371215820313,18.309999465942383,21.42984321951268 117331,2021-07-28,VZ,56.2400016784668,56.31999969482422,55.689998626708984,48.635921478271484,14595900.0,2.0,-0.03499080996108006,49.33798141094564,48.31709251788737,47.3760944067699,-62.20199057755648,11.83294647964491,48.73864529927572,49.19196662902832,18.309999465942383,21.42984321951268 117332,2021-07-28,WBA,46.810001373291016,47.25,46.54999923706055,42.17249298095703,3333800.0,2.0,-1.1126973131322444,44.93841620888079,39.68765800986922,41.21910342557475,-53.96031614858941,29.713748451174045,43.76115900675456,46.08633200327555,18.309999465942383,21.42984321951268 117333,2021-07-28,WMT,142.47999572753906,143.25,141.66000366210938,137.2124786376953,4690500.0,2.0,0.772526878672636,138.22430867149808,134.2196137528183,54.44494635446561,96.49673066178208,19.578869086180053,134.93171030680338,135.39725875854492,18.309999465942383,21.42984321951268 117334,2021-07-29,AAPL,144.69000244140625,146.5500030517578,144.5800018310547,143.7589569091797,56699500.0,3.0,3.0938761830813633,149.17608895078448,137.2826665423796,59.42227209798646,53.92894833419114,9.781519915012133,139.47138468424478,132.2036927541097,17.700000762939453,9.72908244840969 117335,2021-07-29,AMGN,244.4600067138672,245.16000366210938,242.2100067138672,225.30294799804688,1498900.0,3.0,0.3516626654291599,231.1281358419362,224.92682936802473,48.67685670659716,-21.093308014820323,7.793564441582175,226.6974324544271,226.731236521403,17.700000762939453,9.72908244840969 117336,2021-07-29,AXP,171.38999938964844,173.82000732421875,171.0,166.8595733642578,3186900.0,3.0,1.7769288545732138,170.8255440312236,160.3521430415303,56.894290975335544,67.56267669026121,12.563797529754773,163.54930165608724,159.17831675211588,17.700000762939453,9.72908244840969 117337,2021-07-29,BA,233.69000244140625,234.82000732421875,231.1199951171875,231.6300048828125,8667900.0,3.0,-3.487038274167105,245.3866113661204,209.86538753524678,49.07238513031699,-1.0954098650855817,2.6071929515461454,232.53166707356772,235.94066645304363,17.700000762939453,9.72908244840969 117338,2021-07-29,CAT,214.0,214.50999450683594,209.69000244140625,202.39442443847656,3419700.0,3.0,-2.2721345221720526,208.04645205687999,194.70367153931144,46.17861215224715,-7.482162576084763,9.19741632042638,201.9068868001302,212.99185231526693,17.700000762939453,9.72908244840969 117339,2021-07-29,CRM,243.49000549316406,246.16000366210938,243.49000549316406,244.0399932861328,3271100.0,3.0,1.168618851884844,251.67160053717356,236.67939891351006,54.2137436721976,13.739991900349077,1.161404505568995,244.01466623942056,235.78033269246419,17.700000762939453,9.72908244840969 117340,2021-07-29,CSCO,55.0,55.349998474121094,54.900001525878906,51.458404541015625,10680200.0,3.0,0.5280688307364372,51.93804969899461,48.85950164683059,59.015431159530166,160.45351978490675,13.025563561428854,49.96541188557943,49.65546493530273,17.700000762939453,9.72908244840969 117341,2021-07-29,CVX,102.37999725341797,102.87999725341797,101.94000244140625,93.89366912841797,8681300.0,3.0,-1.10586780969021,98.21742726832888,87.72718180149535,49.34340070635887,-10.555878764739393,5.159708878868012,94.19636103312175,95.97357012430827,17.700000762939453,9.72908244840969 117342,2021-07-29,DIS,179.80999755859375,181.4199981689453,178.27000427246094,178.35000610351562,6209100.0,3.0,0.35987820342270993,185.36229406192024,170.55570673153682,50.206675398634815,61.92457921298763,5.407436928911219,177.05333353678387,176.90499954223634,17.700000762939453,9.72908244840969 117343,2021-07-29,GS,377.0299987792969,379.510009765625,374.80999755859375,355.8564453125,1296600.0,3.0,1.5338836578924884,362.05814042800415,338.1246720719958,54.926101214557576,89.0966267916084,13.817738968632924,347.90769449869794,348.5584945678711,17.700000762939453,9.72908244840969 117344,2021-07-29,HD,326.489990234375,328.55999755859375,325.44000244140625,309.969482421875,2172400.0,3.0,3.2410577464851826,314.31411071295463,298.3109075975923,56.79712355617543,93.28946553451694,17.735993192893908,302.4917317708333,301.1676569620768,17.700000762939453,9.72908244840969 117345,2021-07-29,HON,232.88999938964844,233.25,231.33999633789062,222.6907958984375,1501900.0,3.0,2.451328850298893,226.26841666533383,207.1141822116193,56.435766088840175,117.06760172358395,9.60499506423963,213.42093404134116,214.84328689575196,17.700000762939453,9.72908244840969 117346,2021-07-29,IBM,136.07073974609375,136.67303466796875,135.3728485107422,121.5176773071289,2793761.0,3.0,-0.5060908433654987,123.86864585307453,117.45005531880048,50.40927945801457,-11.140573506454926,7.676614604400228,121.99427668253581,123.44629071553548,17.700000762939453,9.72908244840969 117347,2021-07-29,INTC,53.47999954223633,54.099998474121094,53.31999969482422,49.96354293823242,16886600.0,3.0,-0.7390715472110045,53.83276484481204,49.11167180069577,43.568260935465375,-145.1993993822678,21.19023970536174,51.75087890625,52.17859350840251,17.700000762939453,9.72908244840969 117348,2021-07-29,JNJ,172.74000549316406,173.33999633789062,171.08999633789062,162.10348510742188,4214100.0,3.0,1.4495594848206679,163.10713166892432,156.2672396689663,59.10032372655788,114.39387627727255,25.813975840197934,157.85209248860676,157.7241475423177,17.700000762939453,9.72908244840969 117349,2021-07-29,JPM,153.13999938964844,153.8699951171875,151.91000366210938,143.16273498535156,9063500.0,3.0,-0.932091937276283,148.2591083049865,138.15717129706428,49.17582897786769,9.318353348957896,4.8637727418609975,142.67181142171225,146.65695215861004,17.700000762939453,9.72908244840969 117350,2021-07-29,KO,57.06999969482422,57.25,56.86000061035156,53.324581146240234,9599100.0,3.0,0.6211671005802373,54.29880319261531,49.754706710338795,61.1576712224831,114.96099383424284,29.551099100476108,51.59320958455404,51.34196351369222,17.700000762939453,9.72908244840969 117351,2021-07-29,MCD,243.32000732421875,245.1999969482422,242.97999572753906,232.2214813232422,2572300.0,3.0,2.5921555256844613,234.24470694891778,216.79521614678532,59.4747957639345,177.27635401160063,12.60852429403831,223.99541880289715,222.62432123819988,17.700000762939453,9.72908244840969 117352,2021-07-29,MMM,200.0,200.0,197.94000244140625,179.25416564941406,2120200.0,3.0,0.14795973314892308,183.60076468910577,177.9170072225153,49.931054295241495,19.317187524540525,12.78829685183371,179.25990041097006,181.07699330647787,17.700000762939453,9.72908244840969 117353,2021-07-29,MRK,77.55000305175781,77.91999816894531,76.80999755859375,71.70140075683594,11583000.0,3.0,0.30019746163853256,73.62476069147611,71.03629048650241,53.02215208229004,-9.338446107718362,8.685464390692285,72.07297388712566,70.48311042785645,17.700000762939453,9.72908244840969 117354,2021-07-29,MSFT,286.239990234375,288.6199951171875,286.0799865722656,280.86419677734375,18168300.0,3.0,5.733182437889354,285.02963251343056,266.56614080199915,65.3532577372761,103.4466956594125,31.865543270156525,270.6723968505859,257.62440694173176,17.700000762939453,9.72908244840969 117355,2021-07-29,NKE,165.89999389648438,167.02999877929688,165.38999938964844,163.09304809570312,3605600.0,3.0,5.396408829504253,163.24887089250754,152.89412074567608,69.57470073487457,84.3422342263418,47.6662763213939,151.08037974039715,140.8983881632487,17.700000762939453,9.72908244840969 117356,2021-07-29,PG,139.75999450683594,140.17999267578125,138.72999572753906,131.9138946533203,5430500.0,3.0,1.3071050620180245,133.8949612418893,126.57750656206576,57.89248778349587,87.0086204849179,19.56499622733247,128.73273747762045,128.24207865397136,17.700000762939453,9.72908244840969 117357,2021-07-29,TRV,147.4499969482422,149.0,145.97999572753906,141.6645965576172,1221700.0,3.0,-1.0793199830730487,149.07492315858696,138.787349485456,46.74855397414089,-86.20862504487663,41.756970246329814,143.1772033691406,146.3614351908366,17.700000762939453,9.72908244840969 117358,2021-07-29,UNH,411.2799987792969,412.5799865722656,408.4200134277344,399.4922790527344,1597300.0,3.0,2.2881405335270983,408.462944391615,393.01612054979125,54.663879137295886,29.38037722023527,16.166015848410073,395.81939493815105,394.91430816650393,17.700000762939453,9.72908244840969 117359,2021-07-29,V,248.11000061035156,250.3800048828125,247.10000610351562,243.87747192382812,7495300.0,3.0,3.642678913517983,248.9995111673816,229.79495599570433,59.72947875111581,107.77700068978326,24.10018870051705,236.48730010986327,230.68974482218425,17.700000762939453,9.72908244840969 117360,2021-07-29,VZ,55.88999938964844,56.18000030517578,55.880001068115234,48.86286163330078,12841900.0,3.0,-0.029404324548330862,49.313817389336606,48.39122373309992,49.097011792307434,-22.268024688883987,11.832946479644903,48.73774973551432,49.16332213083903,17.700000762939453,9.72908244840969 117361,2021-07-29,WBA,47.52000045776367,47.529998779296875,46.95000076293945,42.10982894897461,3084600.0,3.0,-1.0285205040508103,43.41404161317313,40.71341085569893,41.0430845309375,-45.113875888144186,24.454035488005648,43.57406387329102,45.98759396870931,17.700000762939453,9.72908244840969 117362,2021-07-29,WMT,142.63999938964844,142.85000610351562,142.02000427246094,137.3863525390625,3687700.0,3.0,0.7630241345862885,138.34973797991933,134.21202349469007,54.80198725121309,93.60884358939289,19.578869086180045,135.09558817545573,135.4305892944336,17.700000762939453,9.72908244840969 117363,2021-07-30,AAPL,144.3800048828125,146.3300018310547,144.11000061035156,143.97610473632812,70440600.0,4.0,2.8745172640464602,148.3583178373193,138.94834109822756,59.62100085827759,49.08915927881053,7.351779329948814,139.9343271891276,132.49944305419922,18.239999771118164,22.545549123322353 117364,2021-07-30,AMGN,242.6199951171875,243.10000610351562,240.6300048828125,224.4480438232422,2284100.0,4.0,0.08113272654142634,231.18973171876036,224.36716067625918,47.77722423528942,-72.94458382482553,0.8497135391387045,226.72159220377605,226.6372439066569,18.239999771118164,22.545549123322353 117365,2021-07-30,AXP,172.32000732421875,173.24000549316406,169.82000732421875,165.48159790039062,3441900.0,4.0,1.6073627947744171,170.7211484791541,160.80491200668573,55.57387651676205,44.15471958829243,8.34295722867334,163.83465983072918,159.4135892232259,18.239999771118164,22.545549123322353 117366,2021-07-30,BA,229.38999938964844,231.17999267578125,225.39999389648438,226.47999572753906,9940100.0,4.0,-3.2049967419588654,243.78682484831592,210.14017405305128,46.960115120998566,-36.028046690381444,7.2096076003397656,232.10700022379558,235.9123331705729,18.239999771118164,22.545549123322353 117367,2021-07-30,CAT,207.89999389648438,208.6699981689453,203.14999389648438,196.86227416992188,5834900.0,4.0,-2.415286955748826,207.6569338070571,194.25496804841163,42.555456533576184,-131.838364132324,24.177122046577814,201.85667572021484,212.517982228597,18.239999771118164,22.545549123322353 117368,2021-07-30,CRM,243.0,244.24000549316406,241.6300048828125,241.92999267578125,3748400.0,4.0,0.9125094475998026,251.5740847819243,236.47191436358352,52.54582608484931,-42.204653264777235,4.624455986947501,243.93133290608725,236.2224993387858,18.239999771118164,22.545549123322353 117369,2021-07-30,CSCO,55.08000183105469,55.4900016784668,55.0099983215332,51.738731384277344,13438800.0,4.0,0.5552369115952942,52.10650971154882,48.90595862646388,60.03708074091567,157.4508884166782,15.422113800034909,50.04663912455241,49.727010345458986,18.239999771118164,22.545549123322353 117370,2021-07-30,CVX,103.05999755859375,104.05000305175781,100.7699966430664,93.19794464111328,12295300.0,4.0,-0.9535226285059508,97.62297072119209,87.91885743432549,48.3461119506117,-15.084647858866921,5.159708878868005,94.03585866292318,95.88458658854167,18.239999771118164,22.545549123322353 117371,2021-07-30,DIS,177.52999877929688,179.1999969482422,175.13999938964844,176.02000427246094,6813400.0,4.0,0.16839091454426125,185.34557283063972,170.4484289393798,48.02739033893695,-4.509245788173505,6.937058616311911,177.0990005493164,176.81349970499676,18.239999771118164,22.545549123322353 117372,2021-07-30,GS,376.57000732421875,379.95001220703125,373.05999755859375,353.3398742675781,1474900.0,4.0,1.5716319401925034,362.04693169453276,338.12551398417816,53.818328496012,71.28555955520618,10.797734804493443,348.32806905110675,348.8485412597656,18.239999771118164,22.545549123322353 117373,2021-07-30,HD,326.8500061035156,330.1099853515625,326.3399963378906,310.6889953613281,2381200.0,4.0,3.194050248027793,314.8044172564545,298.4501390179596,57.22024616420634,102.48930615904479,21.380432516810856,303.2828358968099,301.1340835571289,18.239999771118164,22.545549123322353 117374,2021-07-30,HON,232.7899932861328,233.94000244140625,232.0800018310547,223.56097412109375,2237300.0,4.0,2.6206453720538434,226.96924934434412,207.67272758436684,57.00356998579368,116.41942399033856,11.602186396215348,213.97874450683594,214.9796475728353,18.239999771118164,22.545549123322353 117375,2021-07-30,IBM,135.29637145996094,135.6118621826172,134.5984649658203,120.68717193603516,3698238.0,4.0,-0.5059332112783466,122.56126235573939,118.25400482565709,49.00708622751497,-35.34147136670121,2.1880567663178985,121.8618532816569,123.40839983622233,18.239999771118164,22.545549123322353 117376,2021-07-30,INTC,53.650001525878906,53.900001525878906,53.25,49.98215103149414,16465700.0,4.0,-0.7420640999618016,53.79579503128057,48.93557551315302,43.6226288536329,-134.51898312981066,21.794545310237574,51.64357058207194,52.13545316060384,18.239999771118164,22.545549123322353 117377,2021-07-30,JNJ,172.5399932861328,172.97999572753906,171.83999633789062,162.122314453125,5346400.0,4.0,1.4628224533854848,163.15744794027756,156.8044050870662,59.12979703676834,111.58819185932381,25.813975840197926,158.071142578125,157.82089818318684,18.239999771118164,22.545549123322353 117378,2021-07-30,JPM,152.5800018310547,153.6699981689453,151.1999969482422,142.0211944580078,9805200.0,4.0,-0.8883939224352844,147.8831551824445,138.12141329900078,47.94507785707222,-13.442413628133496,8.273660857750206,142.69955546061198,146.58151092529297,18.239999771118164,22.545549123322353 117379,2021-07-30,KO,57.150001525878906,57.25,56.900001525878906,53.30588912963867,11727000.0,4.0,0.6193620027289484,54.380998900593205,49.959463593303276,61.0320018481298,104.89615236358429,29.55109910047609,51.65801531473796,51.395457077026364,18.239999771118164,22.545549123322353 117380,2021-07-30,MCD,243.85000610351562,245.41000366210938,242.2100067138672,230.97482299804688,2336800.0,4.0,2.607009703055951,234.79854647575297,217.2348992639931,58.05144623609569,145.80154531434113,9.61022238399721,224.27552083333333,222.76645024617514,18.239999771118164,22.545549123322353 117381,2021-07-30,MMM,198.0,199.24000549316406,197.1999969482422,179.046142578125,1910300.0,4.0,0.016121856698930515,183.63727483035123,177.77647639035192,49.67916458590643,-0.5370116147372289,15.67941854996486,179.34432576497395,181.0464126586914,18.239999771118164,22.545549123322353 117382,2021-07-30,MRK,77.12000274658203,77.76000213623047,76.7699966430664,71.6454849243164,13004500.0,4.0,0.2406936909906392,73.59562522619034,70.96103828699326,52.82835197672756,-21.018766291290113,8.090421128987648,72.061789449056,70.53531430562337,18.239999771118164,22.545549123322353 117383,2021-07-30,MSFT,285.1700134277344,286.6600036621094,283.9100036621094,279.3055114746094,20944800.0,4.0,5.389725862680677,284.6271209339221,268.27347415885134,63.71807377493598,83.6772940414488,21.719099649957766,271.456987508138,258.2617487589518,18.239999771118164,22.545549123322353 117384,2021-07-30,NKE,166.58999633789062,167.8699951171875,166.35000610351562,163.60086059570312,5364400.0,4.0,5.34629853139495,163.9543365257599,153.11746065441588,69.91364441358917,90.11593221414182,49.73240392720646,152.33669357299806,141.47732493082682,18.239999771118164,22.545549123322353 117385,2021-07-30,PG,142.0,144.5399932861328,141.5500030517578,134.5147247314453,14394300.0,4.0,1.47120270052028,134.42737975598592,126.78611206530312,62.255154478100586,169.24678747109027,41.381913652550736,129.01890487670897,128.3934644063314,18.239999771118164,22.545549123322353 117386,2021-07-30,TRV,148.75999450683594,150.5500030517578,148.32000732421875,141.70260620117188,984100.0,4.0,-1.0698441656756188,149.02354420196153,138.56182719696423,46.79360839931969,-38.59582186207234,30.116305498846486,143.1787882486979,146.21108856201172,18.239999771118164,22.545549123322353 117387,2021-07-30,UNH,410.760009765625,413.7699890136719,410.25,399.6280212402344,1864200.0,4.0,2.0489219938750125,407.81518312604624,394.37448972551624,54.73360218569121,36.71186465895356,12.557849107731844,396.3467753092448,394.9341054280599,18.239999771118164,22.545549123322353 117388,2021-07-30,V,247.2100067138672,248.4600067138672,246.0,242.3724365234375,5804700.0,4.0,3.4043974526314855,248.83999224209012,231.06014813876928,58.261687078771686,81.63184663566638,19.46177669697625,236.95422871907553,230.97686030069988,18.239999771118164,22.545549123322353 117389,2021-07-30,VZ,56.029998779296875,56.18000030517578,55.7599983215332,48.68829345703125,13856900.0,4.0,-0.038618022978091915,49.30876728332102,48.40634082519949,47.85177489539899,-57.25569832183159,15.03230630893487,48.73420028686523,49.13047332763672,18.239999771118164,22.545549123322353 117390,2021-07-30,WBA,46.95000076293945,47.5,46.900001525878906,42.20829772949219,9695000.0,4.0,-0.9429939218055523,43.13724909192397,40.850553413569195,41.44952287002632,-42.15496132132008,25.034278203344552,43.4051710764567,45.88531970977783,18.239999771118164,22.545549123322353 117391,2021-07-30,WMT,141.1999969482422,142.9600067138672,141.1999969482422,137.68576049804688,5444100.0,4.0,0.7707679285733775,138.43038330581518,134.44335631820823,55.42433260997657,84.96114066050066,7.817597687720716,135.2510950724284,135.4708346048991,18.239999771118164,22.545549123322353 117450,2021-08-02,AAPL,146.36000061035156,146.9499969482422,145.25,143.64048767089844,62880000.0,0.0,2.643123960277734,147.85827535012677,139.99720102926776,59.1577709372668,52.3541674954886,10.155752936711886,140.42984313964843,132.76266543070474,19.459999084472656,14.773107061574965 117451,2021-08-02,AMGN,242.1199951171875,242.47999572753906,238.3699951171875,222.82188415527344,1849400.0,0.0,-0.26146765751391854,231.07429074044737,223.65465060476745,46.10066541476541,-128.26722482235596,8.193018923542503,226.75597432454427,226.48615900675455,19.459999084472656,14.773107061574965 117452,2021-08-02,AXP,171.13999938964844,173.36000061035156,168.75999450683594,164.25894165039062,2895700.0,0.0,1.3586605365870241,170.6979713642661,160.90281293749172,54.414714658951446,24.48731622337541,4.57736423796755,164.20702209472657,159.6205795288086,19.459999084472656,14.773107061574965 117453,2021-08-02,BA,227.19000244140625,230.47000122070312,224.8699951171875,225.33999633789062,8889100.0,0.0,-3.038439974394919,242.59371228373647,210.19928698384166,46.5017605823449,-39.26484396897165,8.080654477507652,231.7066665649414,235.83783315022785,19.459999084472656,14.773107061574965 117454,2021-08-02,CAT,208.0,210.89999389648438,204.9499969482422,195.3483123779297,3977100.0,0.0,-2.6206906639722547,207.07467305113997,193.74816325257095,41.63074870081821,-111.1692183465061,17.133812647737894,201.77462514241537,212.0316655476888,19.459999084472656,14.773107061574965 117455,2021-08-02,CRM,242.30999755859375,242.47000122070312,238.8800048828125,240.86000061035156,3525700.0,0.0,0.6160994709593126,251.06443300553858,236.24756650618016,51.71123955421943,-90.15776010119801,12.531064766085203,243.8673329671224,236.60266596476237,19.459999084472656,14.773107061574965 117456,2021-08-02,CSCO,55.599998474121094,55.939998626708984,55.2599983215332,51.81348419189453,12468800.0,0.0,0.5761581457921281,52.28044060860279,48.910501774209706,60.310009103190865,161.6586174963648,22.7369106952914,50.163146082560225,49.779541397094725,19.459999084472656,14.773107061574965 117457,2021-08-02,CVX,102.08000183105469,103.9800033569336,101.55999755859375,93.0331802368164,8911800.0,0.0,-0.8364411127812161,96.97699271604971,88.15839241578622,48.10790324249035,-8.602963963314465,5.15970887886801,93.99313990275066,95.79195251464844,19.459999084472656,14.773107061574965 117458,2021-08-02,DIS,177.22000122070312,178.82000732421875,175.30999755859375,175.5500030517578,5847200.0,0.0,-0.021046698787415608,185.3346431362686,170.30335887789158,47.59627692053833,-14.073080266902549,6.937058616311919,177.20333404541014,176.70949986775716,19.459999084472656,14.773107061574965 117459,2021-08-02,GS,376.1700134277344,386.92999267578125,375.75,356.4596862792969,2383200.0,0.0,1.8321703624142742,362.526148128213,338.0261437419042,54.98270589428205,113.86206746292729,19.86356275566838,349.25050252278646,349.05985666910806,19.459999084472656,14.773107061574965 117460,2021-08-02,HD,330.0,330.0,326.4200134277344,309.7707214355469,2016400.0,0.0,3.0475689574587363,315.11659156212744,298.5658577786929,56.48981279653654,95.33134778082115,21.380432516810856,304.0594248453776,300.9984090169271,19.459999084472656,14.773107061574965 117461,2021-08-02,HON,235.13999938964844,236.86000061035156,232.22000122070312,222.2509002685547,2025300.0,0.0,2.6189285461943257,227.34996811810902,208.35344069536757,55.86946406383253,115.25862999276873,19.634498019395263,214.6136917114258,215.05497461954752,19.459999084472656,14.773107061574965 117462,2021-08-02,IBM,135.2294464111328,136.76864624023438,134.82791137695312,121.08101654052734,3064257.0,0.0,-0.4686262865066624,122.62635511344241,118.30877595955563,49.69356424731222,-14.719159321865847,9.550201182343578,121.81333669026692,123.33191464742025,19.459999084472656,14.773107061574965 117463,2021-08-02,INTC,53.9900016784668,54.470001220703125,53.540000915527344,49.9449348449707,18098100.0,0.0,-0.7389209342332492,53.631632514181945,48.813169197854194,43.53584887503507,-102.77962838627984,14.174000739645463,51.581852722167966,52.081023597717284,19.459999084472656,14.773107061574965 117464,2021-08-02,JNJ,172.47000122070312,172.83999633789062,171.3000030517578,162.18824768066406,3721500.0,0.0,1.4618029574107823,163.42946365520828,156.8421382124675,59.23620546102213,102.84308976759685,20.329718592732398,158.3940694173177,157.9082992553711,19.459999084472656,14.773107061574965 117465,2021-08-02,JPM,152.02999877929688,154.4499969482422,151.07000732421875,141.45040893554688,10203200.0,0.0,-0.889566186987679,147.4890329678752,138.06078240077713,47.332330690665344,-18.534137306607537,3.9003883626596942,142.82735748291014,146.44740346272786,19.459999084472656,14.773107061574965 117466,2021-08-02,KO,57.20000076293945,57.2400016784668,56.709999084472656,53.165687561035156,9778000.0,0.0,0.5997053251194941,54.42652969882439,50.166301722074046,60.07417653366672,90.78220018144594,24.49078688851385,51.754912567138675,51.43826446533203,19.459999084472656,14.773107061574965 117467,2021-08-02,MCD,244.24000549316406,244.67999267578125,239.69000244140625,228.49099731445312,2693900.0,0.0,2.390798138452851,234.99376303746578,217.65539772913576,55.32260569705285,100.26081068866246,0.2700327183341651,224.60796356201172,222.8700210571289,19.459999084472656,14.773107061574965 117468,2021-08-02,MMM,199.07000732421875,200.6999969482422,197.44000244140625,178.66622924804688,1332500.0,0.0,-0.11766012818063132,183.66779738639508,177.53157547737447,49.21014538566825,7.72129953302893,8.120190071680025,179.5228235880534,180.9949831644694,19.459999084472656,14.773107061574965 117469,2021-08-02,MRK,76.93000030517578,77.26000213623047,76.13999938964844,71.00236511230469,9083400.0,0.0,0.14002797467023242,73.5155373515507,70.81557226758991,50.62666133551545,-92.77727528773568,1.0318879428425698,72.04842961629232,70.5756238301595,19.459999084472656,14.773107061574965 117470,2021-08-02,MSFT,286.3599853515625,286.7699890136719,283.739990234375,279.21728515625,16267400.0,0.0,5.052176579070476,284.8097514130278,268.7937367461519,63.624858050870955,80.53925629847083,20.93973244431079,272.2866719563802,258.8444780985514,19.459999084472656,14.773107061574965 117471,2021-08-02,NKE,169.05999755859375,169.97999572753906,168.02999877929688,164.8119354248047,5532500.0,0.0,5.342721805210374,164.93372446118053,153.01804708422964,70.71842584627817,106.06089971203056,54.55048035808002,153.6499796549479,142.0556531270345,19.459999084472656,14.773107061574965 117472,2021-08-02,PG,141.77000427246094,142.42999267578125,140.8000030517578,134.1837158203125,7009500.0,0.0,1.5565981144072225,134.81596950964956,127.04341693444225,61.41736558491157,127.9867105693482,34.66541717343527,129.35544179280598,128.51301803588868,19.459999084472656,14.773107061574965 117473,2021-08-02,TRV,149.82000732421875,151.8000030517578,148.67999267578125,141.73117065429688,898600.0,0.0,-1.0479494900787358,148.99500994728157,138.37341198875356,46.8285819450204,-26.234765355763635,21.514259519396706,143.31168568929036,146.04213587443033,19.459999084472656,14.773107061574965 117474,2021-08-02,UNH,413.57000732421875,416.44000244140625,412.80999755859375,402.875732421875,1806500.0,0.0,2.0972271981659105,407.8507379876445,394.9409642828633,56.39345471427189,63.66620761884253,4.75402432728569,397.1934326171875,394.9682678222656,19.459999084472656,14.773107061574965 117475,2021-08-02,V,246.24000549316406,247.8300018310547,238.3699951171875,235.87020874023438,9989500.0,0.0,2.6602169127910713,248.77045246352128,231.24281200181076,52.496124878195864,11.804188831965636,6.461070144868053,237.26147003173827,231.12106221516927,19.459999084472656,14.773107061574965 117476,2021-08-02,VZ,56.060001373291016,56.2599983215332,55.68000030517578,48.670833587646484,13833400.0,0.0,-0.0467894512374869,49.309946739697,48.40053528544949,47.726531174091996,-64.79281091464578,15.032306308934867,48.750497055053714,49.08870188395182,19.459999084472656,14.773107061574965 117477,2021-08-02,WBA,47.41999816894531,47.77000045776367,46.779998779296875,41.921836853027344,4118400.0,0.0,-0.8880911261826085,42.94662314082547,40.92122353886203,40.607058658742716,-41.247082155417246,19.726022907992444,43.28551381429036,45.77841904958089,19.459999084472656,14.773107061574965 117478,2021-08-02,WMT,142.8300018310547,142.8699951171875,141.6699981689453,137.3670196533203,6652800.0,0.0,0.7426247034446476,138.50196236553654,134.57557974872128,54.59643986990008,83.1764678513242,7.817597687720716,135.4780766805013,135.48966903686522,19.459999084472656,14.773107061574965 117479,2021-08-03,AAPL,145.80999755859375,148.0399932861328,145.17999267578125,145.45675659179688,64786600.0,1.0,2.5765993887895604,147.75512022668585,140.6274618655993,60.860223634907875,63.09037472446719,14.990826622925187,140.92536010742188,133.04480730692546,18.040000915527344,21.435925272689367 117480,2021-08-03,AMGN,240.75999450683594,244.38999938964844,239.41000366210938,226.80831909179688,2320400.0,1.0,-0.208900867663516,231.0768611685296,223.69203531584537,50.50522031341288,-55.433699471830224,0.08557278455635103,226.87491709391276,226.35676193237305,18.040000915527344,21.435925272689367 117481,2021-08-03,AXP,169.75,170.2899932861328,165.3000030517578,164.03570556640625,3642000.0,1.0,1.1305170223435823,170.705165049257,160.84515843707112,54.20118145140637,-32.28216747286607,6.73327206263491,164.35481770833334,159.78997395833332,18.040000915527344,21.435925272689367 117482,2021-08-03,BA,225.89999389648438,229.10000610351562,221.3000030517578,229.08999633789062,7326400.0,1.0,-2.5741753847149482,241.64423614325406,210.4437628191483,48.22153490800509,-38.794891533190835,13.900296235866778,231.16699981689453,235.73149973551432,18.040000915527344,21.435925272689367 117483,2021-08-03,CAT,205.30999755859375,209.2899932861328,203.42999267578125,198.5286102294922,3580500.0,1.0,-2.4980551006155167,206.8832946361729,193.5700745044521,44.262662373607306,-101.51484378813262,20.422553470990255,201.6612559000651,211.53647689819337,18.040000915527344,21.435925272689367 117484,2021-08-03,CRM,241.3800048828125,243.0500030517578,239.0399932861328,241.1300048828125,3077900.0,1.0,0.39838715805026936,249.99696976760225,236.40303023239773,51.9106259886685,-77.13562695661747,10.466426865082806,243.75566660563152,237.01316604614257,18.040000915527344,21.435925272689367 117485,2021-08-03,CSCO,55.540000915527344,56.41999816894531,55.27000045776367,52.5610237121582,17357400.0,1.0,0.6456163035936697,52.565957644485955,48.93053970048475,62.92912212486477,172.95458419873177,29.67224135786868,50.270236841837566,49.82922019958496,18.040000915527344,21.435925272689367 117486,2021-08-03,CVX,101.58999633789062,102.91000366210938,100.66999816894531,93.92113494873047,8437300.0,1.0,-0.6643444939520862,96.78880456025914,88.21933981840297,49.49523123093876,-15.884101113213749,10.231592932021595,93.88786799112955,95.699045308431,18.040000915527344,21.435925272689367 117487,2021-08-03,DIS,176.02000427246094,176.1300048828125,170.9199981689453,172.99000549316406,9931300.0,1.0,-0.37344296235352203,185.38662165869903,170.18138066063693,45.30482459121463,-100.17644413110123,21.64396655015999,177.17066752115886,176.51200002034506,18.040000915527344,21.435925272689367 117488,2021-08-03,GS,380.25,381.30999755859375,371.7699890136719,358.5050048828125,1494600.0,1.0,2.178575791359492,363.5264323518572,338.0155293180647,55.73953168512455,82.16672324650465,12.871434378011196,349.96746215820315,349.2282307942708,18.040000915527344,21.435925272689367 117489,2021-08-03,HD,328.3500061035156,333.010009765625,328.0299987792969,314.2390441894531,2405900.0,1.0,3.2545216821682175,316.0449108914726,298.8379260225899,59.11687585602297,132.16654211063107,28.417544703678814,304.82749532063804,300.9109949747721,18.040000915527344,21.435925272689367 117490,2021-08-03,HON,233.1699981689453,233.85000610351562,230.5800018310547,222.47084045410156,1783000.0,1.0,2.6052832011776843,227.25994863813105,209.79081277544316,56.021422496682796,90.68059337896895,13.44562488055352,215.1444086710612,215.13190409342448,18.040000915527344,21.435925272689367 117491,2021-08-03,IBM,135.65965270996094,138.33651733398438,135.420654296875,123.34989929199219,4272596.0,1.0,-0.25306324804722635,123.0652021017662,118.32284874051896,53.42980835329317,38.16614588107888,18.44405199091764,121.73970591227213,123.3120797475179,18.040000915527344,21.435925272689367 117492,2021-08-03,INTC,53.88999938964844,54.15999984741211,53.2599983215332,50.298484802246094,16375900.0,1.0,-0.699834173219017,53.52599721635667,48.72992815290603,44.618563729966226,-97.93977399928573,16.904163634801886,51.525717163085936,52.02504323323568,18.040000915527344,21.435925272689367 117493,2021-08-03,JNJ,172.72999572753906,174.5,172.44000244140625,164.18414306640625,6033000.0,1.0,1.6035622097700184,164.05399275748815,156.82203721077357,62.30919659760536,138.66712395286095,30.312030258899224,158.72515513102215,158.01711400349936,18.040000915527344,21.435925272689367 117494,2021-08-03,JPM,151.9499969482422,153.32000732421875,149.52000427246094,143.05982971191406,10394800.0,1.0,-0.7519602789126623,147.45294889924088,138.04821076872787,49.225136075308114,-35.67013456142457,11.494167075980027,142.93096771240235,146.33159154256185,18.040000915527344,21.435925272689367 117495,2021-08-03,KO,57.0,57.0,56.75,53.20307540893555,8825500.0,1.0,0.5804530518947928,54.397402297220154,50.47957791213044,60.24628698578171,81.59663684861059,24.490786888513853,51.83467356363932,51.4821590423584,18.040000915527344,21.435925272689367 117496,2021-08-03,MCD,239.55999755859375,239.9499969482422,235.25,225.49331665039062,3300000.0,1.0,1.955024829582726,234.90442568073098,218.14442685833154,52.255794237978684,22.706788279793393,13.596877446963216,224.73643747965494,222.92394612630207,18.040000915527344,21.435925272689367 117497,2021-08-03,MMM,198.5399932861328,202.2100067138672,197.39999389648438,181.8411865234375,2208200.0,1.0,0.03213872760790082,183.66283957289016,177.91101754380907,53.04276293130751,59.497259922993884,0.8352357803589736,179.69830576578775,180.98659286499023,18.040000915527344,21.435925272689367 117498,2021-08-03,MRK,76.36000061035156,76.80999755859375,76.19000244140625,71.21675109863281,9952400.0,1.0,0.0766650793152337,73.46491477578154,70.70775062949191,51.32620083375981,-96.50422484335802,1.031887942842561,72.03786697387696,70.61024780273438,18.040000915527344,21.435925272689367 117499,2021-08-03,MSFT,285.4200134277344,287.2300109863281,284.0,281.4720153808594,17879000.0,1.0,4.910004747104608,285.2249003370614,269.30597429672764,64.97933198442956,86.87861156143363,22.377309512690033,273.0869466145833,259.4202837626139,18.040000915527344,21.435925272689367 117500,2021-08-03,NKE,169.22000122070312,171.5,168.49000549316406,167.2340545654297,5718100.0,1.0,5.472251289586126,166.3881095070803,152.64971092749005,72.25395220098203,124.63804725857996,57.674498885083494,154.98963521321613,142.6041717529297,18.040000915527344,21.435925272689367 117501,2021-08-03,PG,141.86000061035156,144.2100067138672,141.52000427246094,136.1414031982422,8455700.0,1.0,1.7619331370377438,135.5925742266628,127.1009545208958,64.352420563832,156.1916244906834,41.69284865265045,129.7246536254883,128.66504300435383,18.040000915527344,21.435925272689367 117502,2021-08-03,TRV,149.0800018310547,150.4600067138672,147.5,143.1013946533203,890000.0,1.0,-0.9095474794744121,148.97967383585618,138.34592888631178,48.508171198648284,-43.329263317333336,26.42273547750919,143.36687469482422,145.89113133748373,18.040000915527344,21.435925272689367 117503,2021-08-03,UNH,415.82000732421875,422.1400146484375,415.0799865722656,409.0123291015625,2496500.0,1.0,2.6007022107544344,409.010289628663,394.90985502465736,59.309912091000136,115.3798355271838,9.555918909071226,397.9634989420573,395.0615631103516,18.040000915527344,21.435925272689367 117504,2021-08-03,V,240.6300048828125,241.38999938964844,234.02999877929688,233.22406005859375,9839000.0,1.0,1.8357648353175193,248.96658041086835,230.79977395924885,50.39653438383375,-54.86274046155631,17.364178240129114,237.3522969563802,231.20806452433268,18.040000915527344,21.435925272689367 117505,2021-08-03,VZ,55.7599983215332,55.95000076293945,55.56999969482422,48.64464569091797,12573100.0,1.0,-0.05474741726251153,49.31161374038548,48.39421359115748,47.53349418347203,-118.58833574778245,18.143597883366663,48.749520746866864,49.05469398498535,18.040000915527344,21.435925272689367 117506,2021-08-03,WBA,46.9900016784668,47.529998779296875,46.540000915527344,42.51266860961914,4153700.0,1.0,-0.7878235407535144,42.91039470731384,40.93865352571838,43.07566402548138,-37.55908168756604,22.838663819782333,43.15302556355794,45.68033014933268,18.040000915527344,21.435925272689367 117507,2021-08-03,WMT,142.44000244140625,143.89999389648438,142.36000061035156,138.91244506835938,6305100.0,1.0,0.835394007994239,138.84630135627157,134.6060042467558,57.76105060561811,124.79012659879649,19.221235301623036,135.71697184244792,135.54794362386068,18.040000915527344,21.435925272689367 117508,2021-08-04,AAPL,147.27000427246094,147.7899932861328,146.27999877929688,145.05203247070312,56368300.0,2.0,2.4628303571512618,147.8204918270583,140.79701458163308,60.28099737831093,62.67454283057168,14.990826622925185,141.35210978190105,133.37548065185547,17.969999313354492,36.581872157544915 117509,2021-08-04,AMGN,238.3699951171875,239.4199981689453,227.10000610351562,212.15423583984375,6952800.0,2.0,-1.334322122293628,234.44080770698784,218.94259378227,38.53144401966726,-373.6317269277513,34.10488433091081,226.51561177571614,226.00758310953776,17.969999313354492,36.581872157544915 117510,2021-08-04,AXP,168.3000030517578,170.44000244140625,167.32000732421875,163.08473205566406,3544400.0,2.0,0.863027584146721,170.70694413861446,160.56002668658084,53.27980110603936,-27.9891542172641,6.20093814965014,164.48381805419922,159.94835789998373,17.969999313354492,36.581872157544915 117511,2021-08-04,BA,226.4199981689453,232.35000610351562,225.3300018310547,226.6300048828125,9756300.0,2.0,-2.377338624148962,241.15639973543023,210.4165998373237,47.19203511159582,-22.7412403502525,7.289893087676873,230.5953333536784,235.62649993896486,17.969999313354492,36.581872157544915 117512,2021-08-04,CAT,208.22000122070312,209.58999633789062,204.3699951171875,194.7389373779297,2948700.0,2.0,-2.6758153271630647,206.7140027118505,192.88012112848153,41.931944526679096,-108.48765698045501,19.422591822194406,201.42408955891926,210.95255584716796,17.969999313354492,36.581872157544915 117513,2021-08-04,CRM,241.6199951171875,244.64999389648438,239.6699981689453,244.1699981689453,4121600.0,2.0,0.4657813954563039,249.34451858803354,236.62848098472037,54.11723009823245,-29.231749254274956,4.796591434834011,243.79099985758464,237.5178326924642,17.969999313354492,36.581872157544915 117514,2021-08-04,CSCO,56.369998931884766,56.369998931884766,55.470001220703125,52.03774642944336,11662400.0,2.0,0.6509347203031695,52.704929602125475,49.01863149406593,60.05917697104109,144.23269682976786,29.672241357868668,50.3574104309082,49.87435359954834,17.969999313354492,36.581872157544915 117515,2021-08-04,CVX,100.44000244140625,101.9000015258789,100.0999984741211,91.81568145751953,10389800.0,2.0,-0.6898964871147513,96.59979490898448,88.16759705878897,46.44920060206091,-47.34750747830238,13.402125940373713,93.7017344156901,95.57782961527506,17.969999313354492,36.581872157544915 117516,2021-08-04,DIS,172.5,173.25,171.33999633789062,172.5800018310547,5665800.0,2.0,-0.6779879856307787,185.40829547735802,170.1357062926615,44.946312872389704,-123.39246066686924,21.64396655015997,177.14000091552734,176.31666666666666,17.969999313354492,36.581872157544915 117517,2021-08-04,GS,378.4800109863281,382.6499938964844,375.760009765625,356.148681640625,1460500.0,2.0,2.2371801760126004,364.05970440389444,338.4427095365353,54.6446644600712,92.12098945885526,14.663039995422691,350.60619201660154,349.3919352213542,17.969999313354492,36.581872157544915 117518,2021-08-04,HD,330.69000244140625,331.9200134277344,329.3900146484375,312.6959533691406,1783700.0,2.0,3.2564800001103436,316.657615430573,298.87180046298164,57.86865019273879,117.72728963821453,28.41754470367882,305.38287862141925,300.76851247151694,17.969999313354492,36.581872157544915 117519,2021-08-04,HON,231.8000030517578,232.97999572753906,228.91000366210938,219.5447540283203,2324000.0,2.0,2.3314825669720847,226.95435803275257,210.94268328804822,53.48666206382942,63.95087145134686,7.397967015072463,215.5938456217448,215.12594451904297,17.969999313354492,36.581872157544915 117520,2021-08-04,IBM,137.47610473632812,137.83938598632812,136.20458984375,122.22828674316406,2960285.0,2.0,-0.17076428166163282,123.23814027072704,118.40162642238819,51.47474878959195,33.68659313236339,18.444051990917647,121.6369633992513,123.26341997782389,17.969999313354492,36.581872157544915 117521,2021-08-04,INTC,54.25,54.439998626708984,53.70000076293945,50.14962387084961,17612700.0,2.0,-0.6731102703908434,53.42546311707863,48.63879583983056,44.24899273368118,-78.63750265109498,13.059703920036062,51.46461957295735,51.992943636576335,17.969999313354492,36.581872157544915 117522,2021-08-04,JNJ,174.1999969482422,174.58999633789062,173.25999450683594,163.2144317626953,4793100.0,2.0,1.6189970503848485,164.41415186363045,156.83376225990472,60.03454004645736,132.02585837484787,30.814407464877743,159.03082173665365,158.0821652730306,17.969999313354492,36.581872157544915 117523,2021-08-04,JPM,151.25,153.3699951171875,150.91000366210938,141.5159454345703,10155000.0,2.0,-0.7587388940960125,147.35089542849562,137.93037593380905,47.53002446537246,-41.551958613626354,11.191265117342724,142.98993682861328,146.19035898844402,17.969999313354492,36.581872157544915 117524,2021-08-04,KO,56.75,56.95000076293945,56.0099983215332,52.436614990234375,11888400.0,2.0,0.49761237078936915,54.31726368272956,50.72609264051263,55.19996787873883,48.555227172968685,6.054761486261415,51.88265469868978,51.50709451039632,17.969999313354492,36.581872157544915 117525,2021-08-04,MCD,236.4499969482422,236.60000610351562,233.0500030517578,223.475830078125,2240600.0,2.0,1.4303884099785478,234.89887353888696,218.1690128136521,50.3139197936316,-25.444679315033394,19.493989959828877,224.76657307942708,222.90844014485677,17.969999313354492,36.581872157544915 117526,2021-08-04,MMM,200.39999389648438,200.80999755859375,197.1999969482422,178.67526245117188,2057000.0,2.0,-0.10341609744057223,183.70857297867394,177.65452669173624,49.21208085963087,-3.85238910098226,1.7722828148360805,179.77036844889324,180.86168365478517,17.969999313354492,36.581872157544915 117527,2021-08-04,MRK,76.48999786376953,76.48999786376953,75.45999908447266,70.3499526977539,10893400.0,2.0,-0.04299820206510674,73.4184736414346,70.46712435050877,48.454751978931725,-166.20895574198695,10.97954853576767,72.01580861409505,70.63395233154297,17.969999313354492,36.581872157544915 117528,2021-08-04,MSFT,286.2200012207031,287.5899963378906,284.6499938964844,280.8740539550781,16191300.0,2.0,4.694961463056472,285.585226685453,269.59070715243763,64.32223582960654,84.30234520094528,23.54029797644358,273.77317810058594,260.0721944173177,17.969999313354492,36.581872157544915 117529,2021-08-04,NKE,171.36000061035156,172.33999633789062,170.9600067138672,167.89817810058594,4646200.0,2.0,5.564351181407659,167.74531661523335,152.44008072363383,72.66060925740652,146.2991054933142,59.326067958674756,156.2732950846354,143.18666458129883,17.969999313354492,36.581872157544915 117530,2021-08-04,PG,143.0399932861328,144.08999633789062,142.35000610351562,134.70388793945312,6628000.0,2.0,1.788055562761798,135.95880545585447,127.32925148994634,60.83694457064325,137.5727915741935,41.69284865265044,130.04438273111978,128.75363578796387,17.969999313354492,36.581872157544915 117531,2021-08-04,TRV,149.97999572753906,150.6300048828125,149.25999450683594,142.27354431152344,863500.0,2.0,-0.8567869858454458,148.8582163352957,138.21332449722382,47.56902625354262,-32.32209948553502,25.216736563006858,143.40556996663412,145.7127670288086,17.969999313354492,36.581872157544915 117532,2021-08-04,UNH,422.04998779296875,423.6600036621094,419.7099914550781,408.66339111328125,1995400.0,2.0,2.9376895496346265,409.95295278284226,394.92501352575147,59.077493991186856,133.58695516654413,12.94580614806837,398.7019002278646,395.0968821207682,17.969999313354492,36.581872157544915 117533,2021-08-04,V,237.0,237.5500030517578,235.0500030517578,232.81089782714844,8171800.0,2.0,1.1359473905113475,249.20046094327694,230.23832232088324,50.073059098457676,-71.74794059902696,17.364178240129117,237.3765614827474,231.38886337280275,17.969999313354492,36.581872157544915 117534,2021-08-04,VZ,55.599998474121094,55.709999084472656,55.279998779296875,48.33041763305664,16446100.0,2.0,-0.08542501443614725,49.344378659304354,48.31501274389389,45.26115130634521,-211.96091911609219,25.80054372849665,48.73864555358887,49.003940200805665,17.969999313354492,36.581872157544915 117535,2021-08-04,WBA,46.400001525878906,46.91999816894531,46.189998626708984,41.662235260009766,5784000.0,2.0,-0.7681291066596359,42.83383597704169,40.930168921029605,40.565112008695465,-57.84782985227244,27.237034583329745,42.99696388244629,45.55948778788249,17.969999313354492,36.581872157544915 117536,2021-08-04,WMT,143.3800048828125,143.94000244140625,142.74000549316406,137.96585083007812,5100500.0,2.0,0.8230445608355126,138.89044842066573,134.86417651829913,55.317981360639244,112.39537496311446,19.634042490774675,135.9040303548177,135.58046112060546,17.969999313354492,36.581872157544915 117537,2021-08-05,AAPL,146.97999572753906,147.83999633789062,146.1699981689453,145.1605987548828,46397700.0,3.0,2.3542891914188147,147.74411052042936,141.25045887654332,60.38562026505297,60.61038674278209,14.281597478014966,141.79169108072918,133.72342758178712,17.280000686645508,21.60831438339691 117538,2021-08-05,AMGN,228.75,234.0399932861328,228.05999755859375,217.4323272705078,3294100.0,3.0,-1.7798121407423935,234.99521845943855,217.43199864261226,43.520593391982246,-320.3792200570019,34.104884330910814,226.36941172281902,225.75129318237305,17.280000686645508,21.60831438339691 117539,2021-08-05,AXP,168.66000366210938,170.52999877929688,168.32000732421875,164.60826110839844,2535400.0,3.0,0.7651560959297683,170.62593631861347,160.84773006322246,54.55999037534043,-9.22749391719087,5.862330683354221,164.61456400553385,160.20069173177083,17.280000686645508,21.60831438339691 117540,2021-08-05,BA,226.67999267578125,231.5399932861328,226.49000549316406,229.94000244140625,8362600.0,3.0,-1.9319842216052052,240.07296450176682,210.81703488788162,48.716032364666646,-8.956918590165404,7.289893087676861,230.14099985758463,235.6441665649414,17.280000686645508,21.60831438339691 117541,2021-08-05,CAT,205.25,207.66000366210938,204.6999969482422,197.28123474121094,2685800.0,3.0,-2.5817881898982478,206.60165385300445,192.63180714553073,43.97909684796329,-95.18874212366379,19.422591822194406,201.2508316040039,210.4632537841797,17.280000686645508,21.60831438339691 117542,2021-08-05,CRM,244.67999267578125,250.89999389648438,243.5399932861328,250.55999755859375,5235200.0,3.0,1.0230186393736744,250.33749880710454,236.11150021633298,58.27990100888051,112.60576051044592,13.699489856697552,244.0816665649414,238.10116602579754,17.280000686645508,21.60831438339691 117543,2021-08-05,CSCO,55.52000045776367,55.97999954223633,55.5,52.103153228759766,10785200.0,3.0,0.6529011479235649,52.82571639344484,49.131449133898904,60.293329937637125,122.60116165823074,29.67224135786866,50.4622299194336,49.92568085988363,17.280000686645508,21.60831438339691 117544,2021-08-05,CVX,100.94000244140625,102.43000030517578,100.66999816894531,92.66700744628906,7986100.0,3.0,-0.6341417420598248,96.4776958761681,88.1642833413612,47.79311674601441,-24.388092918021083,9.55612517865781,93.54794489542643,95.5140604654948,17.280000686645508,21.60831438339691 117545,2021-08-05,DIS,172.49000549316406,177.1199951171875,172.49000549316406,176.7100067138672,8864200.0,3.0,-0.5794061985651808,185.26031497113183,170.67468716509865,49.14022586439284,-43.85242536707237,4.938692765558484,177.18600107828777,176.23400014241537,17.280000686645508,21.60831438339691 117546,2021-08-05,GS,380.1499938964844,384.30999755859375,379.95001220703125,362.2185363769531,1583800.0,3.0,2.741805297644362,364.61760738476016,340.2750836552789,56.90064622887803,139.500581136365,16.925184617216722,351.33666076660154,349.793950398763,17.280000686645508,21.60831438339691 117547,2021-08-05,HD,331.9599914550781,336.0,331.0899963378906,315.34661865234375,2284000.0,3.0,3.4323524940229504,317.45778630282234,299.4509325692479,59.39227133394326,146.7108128150909,37.13325912564702,306.05943400065104,300.83438262939455,17.280000686645508,21.60831438339691 117548,2021-08-05,HON,229.52999877929688,231.5500030517578,228.9499969482422,219.82205200195312,1467200.0,3.0,2.112517434742159,226.18149901914018,212.7253369183598,53.69207176083848,55.38193981604071,7.397967015072466,216.0789825439453,215.1528559366862,17.280000686645508,21.60831438339691 117549,2021-08-05,IBM,136.73995971679688,137.10325622558594,135.965576171875,122.23686218261719,2884240.0,3.0,-0.10365492215345284,123.4002103700672,118.41336003398554,51.48878840724263,25.77168314464085,16.44943550226171,121.5844512939453,123.24272880554199,17.280000686645508,21.60831438339691 117550,2021-08-05,INTC,53.9900016784668,54.02000045776367,53.58000183105469,50.466148376464844,15310000.0,3.0,-0.6192521492611007,53.37238061518189,48.584897827200926,45.24656310928149,-76.68378725837579,14.350082726308594,51.43299128214518,51.98054103851318,17.280000686645508,21.60831438339691 117551,2021-08-05,JNJ,173.85000610351562,173.85000610351562,172.4199981689453,163.52513122558594,4291000.0,3.0,1.6374249077309457,164.77838694969432,156.90355274757133,60.51234030128888,113.54867411855153,22.03674303784618,159.37791290283204,158.17407099405924,17.280000686645508,21.60831438339691 117552,2021-08-05,JPM,152.27999877929688,153.69000244140625,152.00999450683594,143.30311584472656,9151500.0,3.0,-0.6128368773286752,147.4150149968325,138.0730480524839,49.60803224054396,-0.8013240190080406,9.161806040739283,143.08025868733725,146.12046763102214,17.280000686645508,21.60831438339691 117553,2021-08-05,KO,56.439998626708984,56.59000015258789,56.290000915527344,52.81049728393555,9806800.0,3.0,0.45686327516681047,54.18445640646816,51.080423201686145,57.01678712320005,50.87990073224407,6.054761486261412,51.95680758158366,51.54738368988037,17.280000686645508,21.60831438339691 117554,2021-08-05,MCD,235.74000549316406,236.80999755859375,234.33999633789062,224.9889373779297,2230500.0,3.0,1.1237514736921241,234.77832152677507,218.63025543855696,51.706305181818216,-8.095419156778133,18.667599351125954,224.86744740804036,222.96941731770832,17.280000686645508,21.60831438339691 117555,2021-08-05,MMM,198.5500030517578,199.1199951171875,197.2899932861328,178.9194793701172,1575200.0,3.0,-0.18895979763459536,183.73248110597402,177.5881030004713,49.50309443347722,-31.1574275406259,1.7722828148360872,179.93439229329428,180.79487024943035,17.280000686645508,21.60831438339691 117556,2021-08-05,MRK,75.5199966430664,75.69000244140625,74.93000030517578,70.45247650146484,8701600.0,3.0,-0.12808294014892851,73.38315409307987,70.2666399132678,48.80519524811965,-207.42400717044924,17.421347583740996,72.01611913045248,70.66979993184408,17.280000686645508,21.60831438339691 117557,2021-08-05,MSFT,286.8800048828125,289.6300048828125,286.1000061035156,283.82476806640625,13900200.0,3.0,4.70836102474226,286.1812184954831,270.1809122418216,66.07357017695406,104.14503224429227,29.902401184148218,274.56560974121095,260.7887690226237,17.280000686645508,21.60831438339691 117558,2021-08-05,NKE,171.41000366210938,174.0,171.17999267578125,169.79290771484375,3824000.0,3.0,5.724244328770936,169.36648382448607,152.11006189084594,73.79417483830441,166.05692773709444,62.42352979584893,157.5999287923177,143.7890401204427,17.280000686645508,21.60831438339691 117559,2021-08-05,PG,143.35000610351562,143.5500030517578,141.47000122070312,134.77008056640625,5363300.0,3.0,1.7934254726699237,136.24858228898557,127.64250047468629,60.93858993491882,117.2696160055279,33.576290186822526,130.37227096557618,128.8539831797282,17.280000686645508,21.60831438339691 117560,2021-08-05,TRV,150.3800048828125,151.5399932861328,149.42999267578125,143.28219604492188,716800.0,3.0,-0.725224215969348,148.85582914058082,138.4117276221145,48.81798408278912,-8.683678087149461,18.73550345357589,143.49057362874348,145.62975006103517,17.280000686645508,21.60831438339691 117561,2021-08-05,UNH,422.05999755859375,422.25,407.8900146484375,398.6295166015625,3598600.0,3.0,2.3678099874277336,409.861979900368,395.1361951484601,52.909804620135816,31.703614884164992,13.884531656293314,399.2069854736328,395.11291554768883,17.280000686645508,21.60831438339691 117562,2021-08-05,V,236.61000061035156,240.25,236.42999267578125,236.293212890625,5337500.0,3.0,0.8525036152794598,248.95238112869887,230.8405342155394,52.71910183498857,-37.8325712612435,8.383246824052213,237.55789082845052,231.6357228597005,17.280000686645508,21.60831438339691 117563,2021-08-05,VZ,55.40999984741211,55.5,55.25,48.26932144165039,12776600.0,3.0,-0.1133604347335293,49.377770220697464,48.2484527712459,44.830092824720566,-220.30041989970076,26.560174362623417,48.734365463256836,48.96626644134521,17.280000686645508,21.60831438339691 117564,2021-08-05,WBA,46.84000015258789,46.95000076293945,46.31999969482422,42.011356353759766,4940700.0,3.0,-0.7160952706839794,42.844509492711204,40.938294614954806,42.00066529818094,-49.536487019489186,26.57589263777184,42.84328918457031,45.457333374023435,17.280000686645508,21.60831438339691 117565,2021-08-05,WMT,144.22999572753906,145.5399932861328,143.99000549316406,140.5254364013672,9001800.0,3.0,1.00817310722897,139.53448354010732,134.7900098680958,60.04513204062223,188.175639879703,34.04318555788263,136.2108581542969,135.67608311971028,17.280000686645508,21.60831438339691 117566,2021-08-06,AAPL,146.35000610351562,147.11000061035156,145.6300048828125,144.46861267089844,54126800.0,4.0,2.187219141009507,147.7512642948021,141.36658848840105,59.35473722478628,46.86936450232723,10.698792068324583,142.2177474975586,134.1114990234375,16.149999618530273,13.971780084827712 117567,2021-08-06,AMGN,231.85000610351562,233.25,228.77000427246094,213.864013671875,2363800.0,4.0,-2.3932118195804435,235.83921247922046,215.18949693240063,41.18283768022495,-292.2994592853653,34.104884330910814,226.03488515218098,225.45813903808593,16.149999618530273,13.971780084827712 117568,2021-08-06,AXP,170.52999877929688,172.85000610351562,169.74000549316406,166.2870635986328,2828700.0,4.0,0.8136779936026528,170.57725463909998,160.84012817340005,55.9363197773979,37.381266322097645,2.687635850020626,164.7306167602539,160.51536509195964,16.149999618530273,13.971780084827712 117569,2021-08-06,BA,231.5500030517578,233.57000732421875,230.4199981689453,231.3300018310547,6061900.0,4.0,-1.4501597757473235,238.38969736021178,211.67430257875307,49.35102055043905,18.636185848102652,3.0223528069734344,229.49966634114583,235.81999994913738,16.149999618530273,13.971780084827712 117570,2021-08-06,CAT,209.00999450683594,210.38999938964844,207.64999389648438,198.38575744628906,2677100.0,4.0,-2.390588043887959,205.57695366767376,192.90338996025594,44.85288713607499,-49.24265953795268,9.93059111260378,200.93917795817057,210.02361475626628,16.149999618530273,13.971780084827712 117571,2021-08-06,CRM,249.22999572753906,252.0800018310547,249.22000122070312,250.58999633789062,4045400.0,4.0,1.4503352585762457,251.31027263241842,235.69172626894877,58.29827495733145,158.3768907537465,16.667831321117994,244.30899963378906,238.76866607666017,16.149999618530273,13.971780084827712 117572,2021-08-06,CSCO,55.470001220703125,55.95000076293945,55.150001525878906,51.944305419921875,18386100.0,4.0,0.6343297073436673,52.92357555382049,49.20645717628205,59.41817777298839,99.96990611433787,20.072591294699656,50.561136118570964,49.99338359832764,16.149999618530273,13.971780084827712 117573,2021-08-06,CVX,102.0199966430664,102.58000183105469,101.5999984741211,93.32609558105469,6475600.0,4.0,-0.5306557317128693,96.1767209814819,88.27118932735598,48.82175451038553,-1.6596556152744153,8.443430729192325,93.38957850138347,95.4511775970459,16.149999618530273,13.971780084827712 117574,2021-08-06,DIS,177.42999267578125,178.80999755859375,176.6300048828125,177.1300048828125,5505200.0,4.0,-0.46206270862856513,185.26251622851044,170.681487067388,49.54457910490119,11.495049156375154,1.3833014589415724,177.15933481852213,176.2220001220703,16.149999618530273,13.971780084827712 117575,2021-08-06,GS,388.8800048828125,398.8599853515625,388.6400146484375,375.02777099609375,3655800.0,4.0,4.127740501616131,369.4329058801193,337.92264526734164,61.12224118484775,270.82580219937677,33.453411746250154,352.25218302408854,350.4958755493164,16.149999618530273,13.971780084827712 117576,2021-08-06,HD,334.69000244140625,335.7099914550781,329.1199951171875,312.2510070800781,2656600.0,4.0,3.2840858325598106,317.81516031545436,299.8272286005613,56.90602203946176,111.38769553157987,29.02475219745192,306.6274393717448,301.0630615234375,16.149999618530273,13.971780084827712 117577,2021-08-06,HON,230.0,230.88999938964844,229.00999450683594,219.63079833984375,1327400.0,4.0,1.9016325810633532,226.02415429441334,213.39331854494213,53.523426684700134,48.498121826489296,7.397967015072458,216.4611618041992,215.3213144938151,16.149999618530273,13.971780084827712 117578,2021-08-06,IBM,136.71128845214844,138.04014587402344,136.6061248779297,123.36700439453125,4002833.0,4.0,0.04025868322248982,123.74191521010258,118.29169074692868,53.3296800854835,64.37305013353641,21.95640661954394,121.5459228515625,123.28254102071126,16.149999618530273,13.971780084827712 117579,2021-08-06,INTC,53.86000061035156,54.130001068115234,53.72999954223633,50.49424743652344,19256000.0,4.0,-0.567757090601944,53.24181217448628,48.555470235181694,45.336388033697716,-65.77031270244287,12.710840230082695,51.37717819213867,51.99062671661377,16.149999618530273,13.971780084827712 117580,2021-08-06,JNJ,173.94000244140625,173.94000244140625,172.4499969482422,162.97906494140625,4581100.0,4.0,1.5896417316119482,165.01647922342497,156.98179500753204,59.22499598917512,103.37824567789617,22.63130864972421,159.68357899983724,158.2674794514974,16.149999618530273,13.971780084827712 117581,2021-08-06,JPM,155.19000244140625,157.82000732421875,155.11000061035156,147.3734130859375,13328800.0,4.0,-0.16684620817127893,147.76400770618955,137.88592820689638,53.90872525172868,144.01836410006769,12.796461701463935,143.26315205891927,146.13531570434571,16.149999618530273,13.971780084827712 117582,2021-08-06,KO,56.599998474121094,56.7400016784668,56.439998626708984,52.94135284423828,10409300.0,4.0,0.430169546652877,54.05945706800285,51.409186501943445,57.638775743167216,55.98353586562327,9.170405463514006,52.026910146077476,51.5941832224528,16.149999618530273,13.971780084827712 117583,2021-08-06,MCD,236.67999267578125,237.13999938964844,235.6699981689453,224.836669921875,1558600.0,4.0,0.858555883540987,234.77481021628932,218.6889623667185,51.55589968334332,-0.06154905181795094,17.30479504188443,224.96039123535155,223.1212366739909,16.149999618530273,13.971780084827712 117584,2021-08-06,MMM,198.17999267578125,199.25,197.5500030517578,179.21798706054688,1116200.0,4.0,-0.23001524786479877,183.61676497400555,177.444212198846,49.86632750222774,-32.281653203251885,1.0629344071564466,180.08123067220052,180.8056157430013,16.149999618530273,13.971780084827712 117585,2021-08-06,MRK,75.62000274658203,75.66000366210938,74.98999786376953,70.31266784667969,8670700.0,4.0,-0.20443796449775675,73.34704333791599,70.06508129587307,48.34155375280703,-198.01547113990475,17.421347583741003,71.98753662109375,70.69538141886393,16.149999618530273,13.971780084827712 117586,2021-08-06,MSFT,288.510009765625,289.5,287.6199951171875,283.7660217285156,16589300.0,4.0,4.660516403385202,286.6429669839499,270.848506404722,66.00683769410577,104.3624596688587,29.902401184148214,275.30968119303384,261.6222223917643,16.149999618530273,13.971780084827712 117587,2021-08-06,NKE,174.36000061035156,174.3800048828125,172.6999969482422,168.76742553710938,4088700.0,4.0,5.702478337982484,170.4822590768298,152.14674940705692,72.11993649104272,166.23179728593408,63.110963691496714,158.8761021931966,144.43491770426434,16.149999618530273,13.971780084827712 117588,2021-08-06,PG,143.02999877929688,143.1199951171875,141.22000122070312,133.73919677734375,6030100.0,4.0,1.6949590260611558,136.29617747382233,128.09014454766205,58.492704767042824,96.05406684422738,31.292363914506204,130.6629753112793,128.95986251831056,16.149999618530273,13.971780084827712 117589,2021-08-06,TRV,151.86000061035156,153.3800048828125,151.52999877929688,145.41360473632812,634100.0,4.0,-0.44385640417681316,148.7916036939204,138.42742249016166,51.35124726656466,67.31887354600565,6.788273459976669,143.58096872965496,145.62862116495768,16.149999618530273,13.971780084827712 117590,2021-08-06,UNH,412.010009765625,416.7699890136719,412.010009765625,402.43939208984375,1944000.0,4.0,2.1982612527134506,409.8738641180462,395.41610780578196,54.76479788634692,39.49661656550928,13.884531656293314,399.7321034749349,395.29435170491536,16.149999618530273,13.971780084827712 117591,2021-08-06,V,240.0,242.60000610351562,239.86000061035156,237.46376037597656,4509700.0,4.0,0.7140941478719185,248.82812732947548,231.25300975548544,53.57468259656212,-5.507452114186271,1.1796654021641326,237.72708587646486,231.9814910888672,16.149999618530273,13.971780084827712 117592,2021-08-06,VZ,55.33000183105469,55.59000015258789,55.209999084472656,48.199493408203125,12660300.0,4.0,-0.1395256306861512,49.39959192807984,48.15243825380492,44.33091393276267,-196.4227647018089,22.536968652962834,48.71912612915039,48.92929910024007,16.149999618530273,13.971780084827712 117593,2021-08-06,WBA,47.099998474121094,47.5,46.88999938964844,42.163536071777344,5731400.0,4.0,-0.6550276978049752,42.804667581881105,40.950384984647215,42.62555064794495,-27.807696286274506,14.878552823426197,42.69409052530924,45.375466410319014,16.149999618530273,13.971780084827712 117594,2021-08-06,WMT,146.2100067138672,146.47000122070312,144.9499969482422,140.2742919921875,6421200.0,4.0,1.1216933760957772,140.01849794125528,134.78217191958456,59.407187724504126,205.08739130000558,40.65448441574807,136.47872670491537,135.82563273111978,16.149999618530273,13.971780084827712 117653,2021-08-09,AAPL,146.1999969482422,146.6999969482422,145.52000427246094,144.419189453125,48908700.0,0.0,2.0274556352424042,147.71108346090543,141.58532004251256,59.27996492910774,40.27295580582029,9.948197421004142,142.6520268758138,134.4625535329183,16.719999313354492,6.876486099551165 117654,2021-08-09,AMGN,230.52000427246094,231.39999389648438,227.22000122070312,211.7639617919922,2250300.0,0.0,-3.01404805046036,236.72465756478596,212.7726690953703,39.878664718300776,-267.6878258070257,37.3839395613137,225.57677154541017,225.1109141031901,16.719999313354492,6.876486099551165 117655,2021-08-09,AXP,170.35000610351562,171.1199951171875,168.7899932861328,165.7241973876953,2560200.0,0.0,0.7975200334299473,170.26543733299707,160.87828977881935,55.354795229693494,6.523850104414216,0.8187216281562801,164.78790181477865,160.791943359375,16.719999313354492,6.876486099551165 117656,2021-08-09,BA,229.0,233.57000732421875,226.88999938964844,232.27000427246094,8358600.0,0.0,-0.9811500034587368,237.06269425259993,212.39930678499772,49.78597789236193,17.942990939156832,9.698887746722804,228.9626663208008,235.9805000305176,16.719999313354492,6.876486099551165 117657,2021-08-09,CAT,207.2899932861328,209.8800048828125,206.1199951171875,198.89991760253906,2747200.0,0.0,-2.1725285661005387,204.00721112461878,193.66156634120154,45.26401515138781,-55.30535472045955,14.02450557648948,200.74031982421874,209.54913660685222,16.719999313354492,6.876486099551165 117658,2021-08-09,CRM,251.4199981689453,252.4199981689453,247.85000610351562,249.32000732421875,3312200.0,0.0,1.667289779555091,252.04386605575144,235.5991332118267,57.19512185432207,128.08556763636494,11.891490144231026,244.55733337402344,239.39299952189128,16.719999313354492,6.876486099551165 117659,2021-08-09,CSCO,55.81999969482422,56.06999969482422,55.400001525878906,51.83218002319336,8707200.0,0.0,0.6036061287190293,52.94784426062501,49.39149900109374,58.79501595626491,97.42063293164233,22.1839048859469,50.6476437886556,50.04545307159424,16.719999313354492,6.876486099551165 117660,2021-08-09,CVX,100.91000366210938,101.37999725341797,99.93000030517578,91.76991271972656,9243100.0,0.0,-0.5676695332653594,95.68932392842105,88.38967616313168,46.58006637890336,-45.02033474588501,18.31661005586944,93.17445704142253,95.37275835673015,16.719999313354492,6.876486099551165 117661,2021-08-09,DIS,177.0,177.30999755859375,175.05999755859375,176.72000122070312,5339000.0,0.0,-0.39756809886213773,184.23875540316683,170.9392475265207,49.149964364653236,-17.885786550464587,4.3397543259902704,177.1050013224284,176.19500020345052,16.719999313354492,6.876486099551165 117662,2021-08-09,GS,396.5899963378906,404.6000061035156,393.5799865722656,376.90338134765625,3319100.0,0.0,5.316168732184565,373.382008432114,335.80018761280786,61.69064030165788,286.4979535996188,38.604598121601924,353.22959696451824,351.16001790364584,16.719999313354492,6.876486099551165 117663,2021-08-09,HD,329.2300109863281,331.07000732421875,327.32000732421875,311.2286071777344,1995300.0,0.0,3.048938047664535,317.9775940284806,300.3293609275741,56.103599609814886,69.86920849347531,21.980187660355238,307.10487874348956,301.1425425211589,16.719999313354492,6.876486099551165 117664,2021-08-09,HON,228.77000427246094,229.32000732421875,227.5500030517578,218.2442626953125,1369800.0,0.0,1.6041315464969728,225.85462310208533,213.86980469332485,52.291626707045545,25.71643890508595,1.61333704774046,216.76365458170574,215.3938301086426,16.719999313354492,6.876486099551165 117665,2021-08-09,IBM,135.9464569091797,136.2332763671875,134.7705535888672,122.3277816772461,5129689.0,0.0,0.06965176203019041,123.88095202178214,118.32014050751475,51.471648952720784,8.265137866654335,7.163401368484489,121.4327985127767,123.26407903035482,16.719999313354492,6.876486099551165 117666,2021-08-09,INTC,54.08000183105469,54.40999984741211,53.83000183105469,50.61598587036133,14670100.0,0.0,-0.5112304648437203,52.96068344683948,48.61992644695934,45.73537750533604,-52.16805389782383,8.479488861140181,51.33038546244303,51.99669367472331,16.719999313354492,6.876486099551165 117667,2021-08-09,JNJ,173.72000122070312,174.25,172.92999267578125,163.5439453125,3950200.0,0.0,1.5791508770007,165.30926268810322,157.0872583079905,60.13261359648579,110.14406070514167,24.744530132093466,159.9817128499349,158.34285685221354,16.719999313354492,6.876486099551165 117668,2021-08-09,JPM,157.52000427246094,158.5500030517578,155.89999389648438,147.21435546875,9516900.0,0.0,0.1717897051327668,147.60492283553867,137.98232234268397,53.72337549470117,143.64462490340844,15.989430975804025,143.39298553466796,146.0847142537435,16.719999313354492,6.876486099551165 117669,2021-08-09,KO,56.79999923706055,56.880001068115234,56.43000030517578,52.950706481933594,8859900.0,0.0,0.40509959886804836,53.851300180145124,51.820173513702535,57.68405499346922,55.75394800715333,12.07949693813417,52.099505233764646,51.6338716506958,16.719999313354492,6.876486099551165 117670,2021-08-09,MCD,235.7899932861328,236.07000732421875,234.02999877929688,223.3330535888672,2093100.0,0.0,0.5210508460767471,234.79824742285706,218.57702113183046,50.06813308053085,-29.565880098282044,22.059830090931705,225.0320816040039,223.21912943522136,16.719999313354492,6.876486099551165 117671,2021-08-09,MMM,197.64999389648438,198.14999389648438,196.77999877929688,178.58477783203125,1193300.0,0.0,-0.3100723596034527,183.61495136317401,177.21536327305645,49.09143526162163,-84.15068311601175,5.244433262765093,180.1620361328125,180.73786315917968,16.719999313354492,6.876486099551165 117672,2021-08-09,MRK,75.8499984741211,76.22000122070312,75.0,70.20083618164062,7867000.0,0.0,-0.27085154415311763,73.35004309724549,69.854237756026,47.96451129479964,-161.2412370078259,7.986687537554051,71.92912953694662,70.70895856221517,16.719999313354492,6.876486099551165 117673,2021-08-09,MSFT,289.75,291.54998779296875,287.80999755859375,282.658203125,16117600.0,0.0,4.4815470091255065,286.66069022049203,271.91011971603143,64.73146804356054,104.06625243336504,36.015861739491164,276.07139689127604,262.3715184529622,16.719999313354492,6.876486099551165 117674,2021-08-09,NKE,172.5,173.05999755859375,171.6199951171875,167.76145935058594,3612800.0,0.0,5.540191688291856,171.26356074741707,152.33722813197747,70.49684351293052,135.66920711424146,54.522683346266966,159.44321848551434,145.06045506795246,16.719999313354492,6.876486099551165 117675,2021-08-09,PG,141.9499969482422,142.58999633789062,141.6999969482422,134.46742248535156,4743800.0,0.0,1.6565892565527633,136.38347538019931,128.56056911442957,59.67545407160622,96.62960671057844,31.292363914506204,130.91843134562174,129.04373118082682,16.719999313354492,6.876486099551165 117676,2021-08-09,TRV,152.88999938964844,153.91000366210938,152.0800018310547,145.93695068359375,680000.0,0.0,-0.17660495009394594,148.68200794845006,138.46850627274137,51.955271080330895,82.77598242687142,3.5792177389681505,143.6333017985026,145.5729756673177,16.719999313354492,6.876486099551165 117677,2021-08-09,UNH,414.95001220703125,416.2300109863281,410.3500061035156,398.3192138671875,1509800.0,0.0,1.7116973288055988,409.8664953543007,394.9222650216759,52.45319989218485,3.6496079371171013,17.04687202238012,399.92340596516925,395.3557637532552,16.719999313354492,6.876486099551165 117678,2021-08-09,V,241.75,242.17999267578125,238.0500030517578,236.08660888671875,5226900.0,0.0,0.4876576184480257,248.67542535930653,231.6152377876661,52.42019346545574,-25.989668471552136,6.306714491095963,237.8149622599284,232.24807205200196,16.719999313354492,6.876486099551165 117679,2021-08-09,VZ,55.279998779296875,55.41999816894531,55.11000061035156,48.11219787597656,13452400.0,0.0,-0.1653991385681195,49.4103699452656,48.05175468852346,43.70159710313184,-207.1189523633839,25.355274508960402,48.70068906148275,48.88512242635091,16.719999313354492,6.876486099551165 117680,2021-08-09,WBA,47.20000076293945,47.7599983215332,47.09000015258789,42.46790313720703,4226100.0,0.0,-0.5754380363662932,42.78527330577912,40.95993161975799,43.876630998197996,-8.774935322728597,9.753180996790423,42.553246943155926,45.28240051269531,16.719999313354492,6.876486099551165 117681,2021-08-09,WMT,145.91000366210938,146.47999572753906,145.39999389648438,140.61236572265625,5270600.0,0.0,1.2248197717856044,140.45523028104762,134.87957196504615,59.999004049514895,202.26202094570766,40.72274242720339,136.7057083129883,135.94379196166992,16.719999313354492,6.876486099551165 117682,2021-08-10,AAPL,146.44000244140625,147.7100067138672,145.3000030517578,143.93479919433594,69023100.0,1.0,1.8405390715016097,147.71012173664758,141.60386599528601,58.532365358827114,39.46082837126784,15.567305726909295,143.0152135213216,134.76473541259764,16.790000915527344,13.784901344436644 117683,2021-08-10,AMGN,228.1999969482422,228.1999969482422,223.94000244140625,211.8290252685547,2860200.0,1.0,-3.460919828085423,237.17009164048397,210.75961264418402,39.93962366744024,-243.38919600667762,43.719149136843754,225.1158696492513,224.748201751709,16.790000915527344,13.784901344436644 117684,2021-08-10,AXP,170.72999572753906,171.6999969482422,168.67999267578125,164.472412109375,3389500.0,1.0,0.6759146004550587,170.04562273700097,160.79437207501073,54.061754465884704,-5.330859438128948,1.3789932192829857,164.9541259765625,160.99813588460287,16.790000915527344,13.784901344436644 117685,2021-08-10,BA,231.97000122070312,236.85000610351562,231.6199951171875,235.77999877929688,9603500.0,1.0,-0.3225114462376837,238.32489881439483,211.8951024063083,51.398214950399726,61.78937301400685,2.6775811941981735,228.82333272298177,236.10233332316082,16.790000915527344,13.784901344436644 117686,2021-08-10,CAT,210.0,214.89999389648438,208.9600067138672,203.83221435546875,4193600.0,1.0,-1.5834665155650214,204.01410197289454,193.65740223853123,49.03455995406338,33.44773681291014,1.653653326345392,200.707133992513,209.1227684020996,16.790000915527344,13.784901344436644 117687,2021-08-10,CRM,250.8699951171875,251.25,243.0399932861328,243.38999938964844,4430600.0,1.0,1.3452188735237485,252.01399078264413,235.56600799665276,52.40515342687115,31.618085747427493,3.01096325674288,244.51799977620442,239.82183278401692,16.790000915527344,13.784901344436644 117688,2021-08-10,CSCO,55.5,55.66999816894531,55.25,51.96298599243164,10441900.0,1.0,0.5830909107760647,52.969145057316595,49.584179451350394,59.310026054859804,81.39116505012524,18.018204728474807,50.74160499572754,50.09336160024007,16.790000915527344,13.784901344436644 117689,2021-08-10,CVX,100.73999786376953,102.31999969482422,100.58000183105469,93.44511413574219,9762600.0,1.0,-0.4565654809731541,95.37315271824102,88.53649693996212,49.17865552532068,-3.9641598091844803,11.107407763236763,93.11617609659831,95.28020718892415,16.790000915527344,13.784901344436644 117690,2021-08-10,DIS,176.25,177.39999389648438,175.5800018310547,177.07000732421875,5185000.0,1.0,-0.31458672854969905,183.2671951025297,171.25280916993123,49.50513375131299,-9.193075230102812,3.980088984776811,177.12166798909504,176.25116704305012,16.790000915527344,13.784901344436644 117691,2021-08-10,GS,400.1199951171875,410.6300048828125,399.5,384.5285339355469,3152300.0,1.0,6.794964632294352,379.16821667566137,333.0291649161355,63.90971373824443,305.6808466757169,43.5146361619675,354.46306966145835,351.7953099568685,16.790000915527344,13.784901344436644 117692,2021-08-10,HD,328.6700134277344,333.239990234375,327.1499938964844,313.80352783203125,1868100.0,1.0,3.0353664957655724,317.7964397720108,301.8765674301377,57.6591038043013,87.1090259300131,27.10887497097624,307.64763793945315,301.2930353800456,16.790000915527344,13.784901344436644 117693,2021-08-10,HON,228.41000366210938,232.07000732421875,228.1199951171875,221.7345428466797,2388800.0,1.0,1.6311928956323811,225.66574393127328,214.80455483581656,54.98915467783242,54.751210013982245,11.239342614308548,217.24464670817056,215.46586736043295,16.790000915527344,13.784901344436644 117694,2021-08-10,IBM,135.0,135.5736083984375,134.1682586669922,122.44037628173828,5543695.0,1.0,0.10086868097545221,124.01776388386936,118.41686746378689,51.66041294289756,-2.938179429246703,2.790145245391326,121.36766357421875,123.24021593729655,16.790000915527344,13.784901344436644 117695,2021-08-10,INTC,54.2400016784668,54.38999938964844,53.5099983215332,50.51297378540039,16215700.0,1.0,-0.4693347224961997,52.59839650391469,48.7422140002357,45.44501994858192,-56.38163374264873,12.492947203145414,51.231466929117836,51.980264282226564,16.790000915527344,13.784901344436644 117696,2021-08-10,JNJ,173.25999450683594,174.11000061035156,172.77999877929688,163.60044860839844,3678300.0,1.0,1.5574429105022887,165.55952233347242,157.26066504445728,60.22422890786924,100.95507747925552,23.00677804600513,160.28769276936848,158.41512171427408,16.790000915527344,13.784901344436644 117697,2021-08-10,JPM,156.74000549316406,159.97999572753906,156.30999755859375,149.020263671875,8667000.0,1.0,0.5792060784250168,148.39228184099915,137.53275325421572,55.519621789977364,164.81196226462455,21.972007427103993,143.57433217366537,146.0252924601237,16.790000915527344,13.784901344436644 117698,2021-08-10,KO,56.84000015258789,57.16999816894531,56.65999984741211,53.09091567993164,10906900.0,1.0,0.39202616156789105,53.69237776450161,52.145472806177104,58.3740002293921,66.15395347620205,17.9018004968941,52.1786434173584,51.672495206197105,16.790000915527344,13.784901344436644 117699,2021-08-10,MCD,235.10000610351562,235.10000610351562,233.24000549316406,222.16256713867188,2027500.0,1.0,0.15731378256549533,234.8788323597882,218.23758914900088,48.93104645299427,-51.71690054911545,24.30116121482127,225.10694529215496,223.26675567626953,16.790000915527344,13.784901344436644 117700,2021-08-10,MMM,198.24000549316406,199.49000549316406,197.6999969482422,180.23110961914062,1598400.0,1.0,-0.23793026914950133,183.59949526172161,177.19916349071977,51.13381162908123,-20.98169283511353,2.42708551261224,180.24495391845704,180.68303298950195,16.790000915527344,13.784901344436644 117701,2021-08-10,MRK,75.1500015258789,75.36000061035156,74.81999969482422,70.07966613769531,11243100.0,1.0,-0.32946433463482094,73.32688227986583,69.65184696818105,47.54882740300377,-172.55077469960935,10.458715171982034,71.87724634806315,70.7263947804769,16.790000915527344,13.784901344436644 117702,2021-08-10,MSFT,288.79998779296875,289.25,285.20001220703125,280.8053894042969,18616600.0,1.0,4.142454258021189,286.7284974647551,272.3775694297762,62.63750989779406,69.88344145360215,21.584340669027785,276.65044453938805,263.00647252400717,16.790000915527344,13.784901344436644 117703,2021-08-10,NKE,171.55999755859375,173.9600067138672,171.42999267578125,168.24981689453125,3747100.0,1.0,5.38886523761488,172.00831447047355,152.63555454808116,70.82656962137834,129.95717245025958,56.56018135887451,160.09139811197917,145.65644353230795,16.790000915527344,13.784901344436644 117704,2021-08-10,PG,141.91000366210938,142.50999450683594,141.66000366210938,134.5525665283203,5253500.0,1.0,1.6144410786670278,136.35571800308148,129.17053932113728,59.8139557524738,91.02359256190645,30.883280992321914,131.1641939798991,129.12447611490884,16.790000915527344,13.784901344436644 117705,2021-08-10,TRV,153.1199951171875,155.16000366210938,153.02000427246094,146.7457733154297,852000.0,1.0,0.09931414781081571,148.86240233892656,138.40515137201092,52.89041681828788,110.84039323207288,3.715506561674306,143.78459574381512,145.48744227091473,16.790000915527344,13.784901344436644 117706,2021-08-10,UNH,410.510009765625,413.6499938964844,408.57000732421875,399.20147705078125,1441800.0,1.0,1.3813597241068578,409.49294641854664,394.64046422598466,52.893648959945004,-22.43259596443622,20.397516991147207,400.25689697265625,395.4119181315104,16.790000915527344,13.784901344436644 117707,2021-08-10,V,240.50999450683594,241.33999633789062,235.55999755859375,234.18807983398438,7185700.0,1.0,0.15324311832856097,248.84575203931377,231.02389059984637,50.85725476984993,-56.70528728355035,12.94847982648752,237.94546610514323,232.43054707845053,16.790000915527344,13.784901344436644 117708,2021-08-10,VZ,55.099998474121094,55.529998779296875,55.0,48.42643356323242,11756900.0,1.0,-0.1587182806481806,49.38787577774294,48.021004074551975,46.52825817476436,-157.77774337758575,25.355274508960395,48.69848098754883,48.84790929158529,16.790000915527344,13.784901344436644 117709,2021-08-10,WBA,47.61000061035156,48.4900016784668,47.40999984741211,43.354148864746094,4977400.0,1.0,-0.4358261007190052,43.03339512437023,40.81117617995106,47.33572628922997,46.378960164514325,3.2079820653462954,42.440452829996744,45.19567356109619,16.790000915527344,13.784901344436644 117710,2021-08-10,WMT,146.97000122070312,148.9499969482422,146.25,143.6065673828125,12754000.0,1.0,1.5305124390560252,141.77424328940873,134.34291674477095,64.71258072313638,266.9055185809945,54.53689656739347,137.0463404337565,136.09124883015951,16.790000915527344,13.784901344436644 117711,2021-08-11,AAPL,146.0500030517578,146.72000122070312,145.52999877929688,144.1918182373047,48493500.0,2.0,1.6936226096452174,147.31317503296435,141.69763581908643,58.817445878005465,30.7940075990662,15.567305726909304,143.33596700032552,135.0906136830648,16.170000076293945,11.96081311940677 117712,2021-08-11,AMGN,229.13999938964844,230.0,227.49000549316406,211.9869842529297,2104900.0,2.0,-3.758991645669596,237.32384872361206,209.066107941427,40.09217735627317,-179.00509374523457,35.666984017283426,224.67200419108073,224.3726348876953,16.170000076293945,11.96081311940677 117713,2021-08-11,AXP,169.4499969482422,170.72999572753906,168.6699981689453,165.6174774169922,3843400.0,2.0,0.6642811991541464,169.8617589670899,160.7987116139648,55.05523588141436,-10.207474298872803,1.3383021146094563,165.1756169637044,161.22809092203775,16.170000076293945,11.96081311940677 117714,2021-08-11,BA,236.61000061035156,239.58999633789062,234.5800018310547,239.49000549316406,9664000.0,2.0,0.49314620905869333,240.54853716910216,211.17546490609314,53.04661387730837,95.8146006850692,2.8736801411623145,228.94766642252605,236.29416681925457,16.170000076293945,11.96081311940677 117715,2021-08-11,CAT,215.72999572753906,222.57000732421875,214.57000732421875,211.05921936035156,7794100.0,2.0,-0.5273922417865435,206.88592540420277,191.84722584091443,53.853005991884956,165.96886774120614,19.68915112991351,200.9517852783203,208.7764409383138,16.170000076293945,11.96081311940677 117716,2021-08-11,CRM,244.6699981689453,246.14999389648438,240.10000610351562,242.27999877929688,3999200.0,2.0,0.9890069312372418,252.01198483860182,235.55301455104663,51.56887192135545,-39.055000925111514,10.77537150781226,244.40033315022785,240.27549947102864,16.170000076293945,11.96081311940677 117717,2021-08-11,CSCO,55.88999938964844,56.0099983215332,55.599998474121094,52.196598052978516,12604500.0,2.0,0.5790085435905894,53.06242933934716,49.6562870913169,60.22842161451549,94.94179290537491,24.273782150587962,50.844899622599286,50.144544982910155,16.170000076293945,11.96081311940677 117718,2021-08-11,CVX,102.04000091552734,102.97000122070312,101.5999984741211,94.14998626708984,7079800.0,2.0,-0.3080860052410088,95.5002530140359,88.48995236926487,50.23242905690092,27.30209577014927,6.318890889722143,93.08840840657552,95.17920697530111,16.170000076293945,11.96081311940677 117719,2021-08-11,DIS,177.36000061035156,178.49000549316406,176.50999450683594,178.08999633789062,5359900.0,2.0,-0.16462115552141654,182.27969335320097,171.7073107361545,50.54645522311435,15.79123308545922,0.462199870571792,177.26033477783204,176.3846669514974,16.170000076293945,11.96081311940677 117720,2021-08-11,GS,408.79998779296875,414.67999267578125,407.05999755859375,390.1084289550781,3000500.0,2.0,8.321249744966451,385.5089092623117,330.4105701078055,65.42578580436037,294.7267743529683,46.58180982348841,355.7596913655599,352.5160853068034,16.170000076293945,11.96081311940677 117721,2021-08-11,HD,333.79998779296875,338.54998779296875,333.3999938964844,319.0291442871094,3258600.0,2.0,3.407000735044562,318.79493710789893,302.56125185694486,60.59091228041734,160.03080238465867,37.80357161062328,308.2396240234375,301.58743947347006,16.170000076293945,11.96081311940677 117722,2021-08-11,HON,232.60000610351562,234.67999267578125,231.8699951171875,223.9339141845703,2098500.0,2.0,1.8092541403350708,226.08528277726504,214.99796917585996,56.58919425481716,94.6530280441918,19.25425192030733,217.8257268269857,215.58874537150066,16.170000076293945,11.96081311940677 117723,2021-08-11,IBM,135.54493713378906,136.49139404296875,135.27725219726562,123.08990478515625,4455960.0,2.0,0.175991119954773,124.21166946559568,118.56083953708988,52.75705394079729,46.80553287510643,8.84932801495511,121.3167594909668,123.22104212443034,16.170000076293945,11.96081311940677 117724,2021-08-11,INTC,54.2599983215332,54.36000061035156,53.84000015258789,50.70027160644531,18590800.0,2.0,-0.41622074236853024,52.28081600604919,48.87108867229553,46.0887855759185,-42.95030212705201,12.49294720314543,51.161431884765626,51.96726665496826,16.170000076293945,11.96081311940677 117725,2021-08-11,JNJ,174.25,174.47000122070312,173.55999755859375,163.62869262695312,4221300.0,2.0,1.5249396913868054,165.80617598435165,157.33223038771868,60.271438375364966,105.3191546137415,25.663592478498458,160.59430135091145,158.4852066040039,16.170000076293945,11.96081311940677 117726,2021-08-11,JPM,160.0,161.5,159.0800018310547,150.79811096191406,9156500.0,2.0,1.0336288774641957,149.65350123394887,136.83670109759407,57.21106615592189,202.4358554040178,27.81301694487955,143.82083231608073,145.985267384847,16.170000076293945,11.96081311940677 117727,2021-08-11,KO,56.88999938964844,57.18000030517578,56.709999084472656,53.025482177734375,8370700.0,2.0,0.37209613887461757,53.69936097534493,52.1824207934539,57.918097928167825,63.13132945504236,18.101760002466076,52.26806297302246,51.71141980489095,16.170000076293945,11.96081311940677 117728,2021-08-11,MCD,234.19000244140625,235.94000244140625,233.75,224.1610107421875,1969100.0,2.0,0.02996185465261192,234.8645957571466,218.10146411834168,50.900553389319306,-32.88431760591338,20.366845207634977,225.2712641398112,223.34832077026368,16.170000076293945,11.96081311940677 117729,2021-08-11,MMM,200.0,201.77000427246094,199.30999755859375,182.3296356201172,2217400.0,2.0,-0.011293448697131225,183.34693093060397,177.33775229693507,53.589006866769004,86.52526619237544,13.848846521268902,180.41199391682943,180.6522534688314,16.170000076293945,11.96081311940677 117730,2021-08-11,MRK,75.58000183105469,75.7699966430664,75.13999938964844,70.09830474853516,6952200.0,2.0,-0.370144616516356,73.2682935334507,69.48581489550438,47.621061358579254,-132.80612604600597,3.6767707509673184,71.81511077880859,70.72092183430989,16.170000076293945,11.96081311940677 117731,2021-08-11,MSFT,287.2099914550781,288.6600036621094,285.8599853515625,281.305419921875,13955900.0,2.0,3.8694643175836063,286.87776814835206,272.6635648594604,62.971914165594995,68.07112262112219,21.584340669027778,277.15858357747396,263.6981745402018,16.170000076293945,11.96081311940677 117732,2021-08-11,NKE,172.0,173.22000122070312,170.94000244140625,167.2731170654297,4078300.0,2.0,5.130979681770242,172.47564005298153,153.11852040844423,69.22590637713317,110.44399332927676,52.58177430600326,160.59014739990235,146.22835642496744,16.170000076293945,11.96081311940677 117733,2021-08-11,PG,142.74000549316406,143.24000549316406,142.47000122070312,134.883544921875,4205000.0,2.0,1.5894236478587231,136.42429246058444,129.62235060582182,60.36144053657628,103.89350504622247,34.8445009543385,131.44981155395507,129.21512349446616,16.170000076293945,11.96081311940677 117734,2021-08-11,TRV,154.88999938964844,156.27999877929688,154.38999938964844,148.6393585205078,757700.0,2.0,0.4654135240921562,149.20395773683668,138.223456203593,55.011183695628,147.4829629704875,9.79984484872645,143.99678955078124,145.43756866455078,16.170000076293945,11.96081311940677 117735,2021-08-11,UNH,413.0299987792969,413.92999267578125,407.510009765625,395.2849426269531,1542600.0,2.0,0.7943761228083304,409.7490499898598,393.70574737342145,50.73534757723816,-62.184298592302866,22.39298819038272,400.56841735839845,395.42163238525393,16.170000076293945,11.96081311940677 117736,2021-08-11,V,238.0800018310547,238.36000061035156,234.5800018310547,231.2271728515625,7375700.0,2.0,-0.34670661248048873,249.05492068490767,229.73954495229938,48.5231359597715,-94.55450895483807,15.469498583269727,237.9162831624349,232.57187143961588,16.170000076293945,11.96081311940677 117737,2021-08-11,VZ,55.61000061035156,55.849998474121094,55.52000045776367,48.50498962402344,11727300.0,2.0,-0.14540865457204433,49.32540940193525,48.01800566764483,47.213662190523195,-67.91812276273451,10.636380527385434,48.7086742401123,48.82279504140218,16.170000076293945,11.96081311940677 117738,2021-08-11,WBA,48.75,49.849998474121094,48.459999084472656,44.50894546508789,7754200.0,2.0,-0.2293563243217136,43.653991910251484,40.4448144709741,51.3754270147381,163.9023063289299,21.637427486911502,42.37271664937337,45.1194657643636,16.170000076293945,11.96081311940677 117739,2021-08-11,WMT,149.50999450683594,151.5800018310547,149.16000366210938,144.89120483398438,13818600.0,2.0,1.8550517050844064,143.21629191270443,133.7180022157135,66.46639194340459,310.3595863363827,64.06795639081264,137.45555063883464,136.27025807698567,16.170000076293945,11.96081311940677 117740,2021-08-12,AAPL,146.19000244140625,149.0500030517578,145.83999633789062,147.18716430664062,72282600.0,3.0,1.79816156261478,147.45261885583184,141.62068284094548,61.96951077616437,89.9338166643209,27.49369185930513,143.7358373006185,135.48977508544922,15.59000015258789,15.063842466773021 117741,2021-08-12,AMGN,228.1999969482422,229.47999572753906,225.80999755859375,212.00555419921875,1798600.0,3.0,-3.9482048216151213,237.01095279695173,207.66177059172017,40.11067743756638,-160.80511168063524,39.07272471172768,224.1888000488281,224.0209182739258,15.59000015258789,15.063842466773021 117742,2021-08-12,AXP,170.02000427246094,170.11000061035156,167.97000122070312,163.53111267089844,3372800.0,3.0,0.48116289988061567,169.57153815006086,160.66874810482193,52.898905677084024,-56.99824665568453,1.618111107607666,165.2959457397461,161.45343856811525,15.59000015258789,15.063842466773021 117743,2021-08-12,BA,240.0,241.14999389648438,236.50999450683594,238.17999267578125,6810000.0,3.0,1.0220718828009865,242.22496775847327,211.04103413361656,52.397464741842306,103.8472821946151,5.967759354584821,228.90166625976562,236.4713333129883,15.59000015258789,15.063842466773021 117744,2021-08-12,CAT,222.24000549316406,223.75999450683594,218.47000122070312,209.70712280273438,4444500.0,3.0,0.19816699081442835,208.66961493597418,191.01175560845942,52.885310127108454,178.9923324523469,22.05966248388636,201.07149454752604,208.49155400594074,15.59000015258789,15.063842466773021 117745,2021-08-12,CRM,242.5,248.42999267578125,241.92999267578125,248.38999938964844,4467400.0,3.0,1.1860602225082175,252.25171213237613,236.39428701313167,55.6032020781014,39.43644322568968,3.8812972932913934,244.53766632080078,240.8431660970052,15.59000015258789,15.063842466773021 117746,2021-08-12,CSCO,55.849998474121094,56.45000076293945,55.65999984741211,52.69184494018555,11209700.0,3.0,0.6087185939935154,53.18674538083732,49.78800208620369,62.10420686164064,109.40768911910845,31.504052356101255,50.96191889444987,50.20413722991943,15.59000015258789,15.063842466773021 117747,2021-08-12,CVX,102.86000061035156,103.25,101.77999877929688,93.95775604248047,7377600.0,3.0,-0.20357958484717642,95.65742872981168,88.455442821702,49.94029189735152,33.94975557488952,4.2499909331235335,93.02433013916016,95.12519798278808,15.59000015258789,15.063842466773021 117748,2021-08-12,DIS,178.08999633789062,179.72000122070312,176.4499969482422,179.2899932861328,11081300.0,3.0,0.05047551614708823,180.99588722920123,172.5051167991191,51.75726908978736,34.17833071588971,5.340376947070751,177.37766774495444,176.5448336283366,15.59000015258789,15.063842466773021 117749,2021-08-12,GS,414.3800048828125,418.6199951171875,410.55999755859375,391.1545715332031,2312800.0,3.0,9.505681081696991,391.0188279447716,328.82633196733775,65.70519836232191,254.48989760409398,49.437041701025166,356.87408650716145,353.32772369384764,15.59000015258789,15.063842466773021 117750,2021-08-12,HD,337.3500061035156,338.1700134277344,332.2799987792969,316.20806884765625,2554200.0,3.0,3.4342978876281904,319.3049353778407,303.1219384014562,58.33508516654009,129.84807898365077,33.39086149747893,308.71706237792966,301.88599294026693,15.59000015258789,15.063842466773021 117751,2021-08-12,HON,233.52000427246094,233.75,230.6999969482422,222.67623901367188,1917200.0,3.0,1.8278151686733963,226.09209404452525,214.99639777676379,55.42372071955819,74.22292270107306,14.30811675695119,218.25650889078776,215.7568021138509,15.59000015258789,15.063842466773021 117752,2021-08-12,IBM,136.0038299560547,136.8546905517578,135.8317413330078,123.90396118164062,2184780.0,3.0,0.2977811066814411,124.55311952921653,118.58473294881082,54.10691276960227,85.88616541071777,11.191621755436703,121.26330922444662,123.23255945841471,15.59000015258789,15.063842466773021 117753,2021-08-12,INTC,54.16999816894531,54.18000030517578,53.2599983215332,50.13839340209961,15070100.0,3.0,-0.41468616179046336,52.076843030856026,48.89622825820648,44.46060897916008,-65.57802971014304,19.778970704689716,51.09158604939778,51.95250282287598,15.59000015258789,15.063842466773021 117754,2021-08-12,JNJ,173.82000732421875,175.2899932861328,173.58999633789062,164.94674682617188,4300400.0,3.0,1.5872399009475089,166.12821575999934,157.65321887134834,62.42444767154479,120.29810467401745,31.425196515550468,160.9225626627604,158.57632268269856,15.59000015258789,15.063842466773021 117755,2021-08-12,JPM,161.8800048828125,162.3699951171875,160.5500030517578,151.38758850097656,8844200.0,3.0,1.4249027387738238,150.86375947150503,136.2187417491981,57.76198648193204,202.35826099188452,30.97444351505501,144.04356740315754,145.99103978474935,15.59000015258789,15.063842466773021 117756,2021-08-12,KO,56.72999954223633,56.97999954223633,56.72999954223633,53.128299713134766,6169200.0,3.0,0.3604430055272232,53.71713305099853,52.20203694717041,58.44564252691797,58.50884161504361,18.101760002466083,52.35312067667643,51.75669657389323,15.59000015258789,15.063842466773021 117757,2021-08-12,MCD,236.0,236.75999450683594,235.0500030517578,225.22683715820312,1490800.0,3.0,0.014866447398475202,234.86038017692508,218.08569373664912,51.92349601254603,-14.473503704479805,16.518406759553663,225.4514424641927,223.44370651245117,15.59000015258789,15.063842466773021 117758,2021-08-12,MMM,201.47999572753906,202.3699951171875,200.36000061035156,182.20298767089844,1231800.0,3.0,0.15629674173322883,183.11160714365798,177.46814902089278,53.42143535606084,107.26839115401917,16.5952741251041,180.4964172363281,180.65049158732097,15.59000015258789,15.063842466773021 117759,2021-08-12,MRK,75.12000274658203,76.05999755859375,75.05999755859375,70.87189483642578,6077100.0,3.0,-0.3360875697654109,73.10178114155366,69.47896989604399,50.54530997256138,-96.87693879447973,0.9227399885213203,71.76136372884115,70.73554293314616,15.59000015258789,15.063842466773021 117760,2021-08-12,MSFT,286.6300048828125,289.9700012207031,286.3399963378906,284.1091003417969,14561300.0,3.0,3.835142268772074,287.2619934895294,273.14006339523627,64.79934919766518,85.8246738993585,26.082449172436583,277.7765167236328,264.47083689371743,15.59000015258789,15.063842466773021 117761,2021-08-12,NKE,170.88999938964844,171.32000732421875,169.47999572753906,166.65782165527344,3997100.0,3.0,4.8213764963892345,172.7732055011134,153.69506842466785,68.22113210273544,84.9373157202576,41.156663781873576,161.11591644287108,146.80382232666017,15.59000015258789,15.063842466773021 117762,2021-08-12,PG,143.14999389648438,143.14999389648438,142.35000610351562,135.19564819335938,4956100.0,3.0,1.5766071337215237,136.60586632087458,129.88147193596134,60.88132030636816,99.43944936111276,33.50011073251045,131.72922897338867,129.33305892944335,15.59000015258789,15.063842466773021 117763,2021-08-12,TRV,157.0,157.1199951171875,155.30999755859375,148.90577697753906,722800.0,3.0,0.7681924163368308,149.40236287376385,138.11164164283772,55.30404005099038,152.7199134387374,14.149213694493346,144.2118367513021,145.43881581624348,15.59000015258789,15.063842466773021 117764,2021-08-12,UNH,407.0,408.7300109863281,404.29998779296875,393.5592346191406,1939900.0,3.0,0.18777264968281315,409.4158162864074,392.6730203835145,49.808935006659546,-143.19094464069772,28.218054954558742,400.7467966715495,395.3744115193685,15.59000015258789,15.063842466773021 117765,2021-08-12,V,233.88999938964844,234.11000061035156,231.02000427246094,228.32131958007812,9867000.0,3.0,-0.9662600059965314,249.11780184208942,228.05907804072308,46.36284476918591,-148.89738557975417,24.014632961906756,237.8600809733073,232.67902806599935,15.59000015258789,15.063842466773021 117766,2021-08-12,VZ,55.619998931884766,55.79999923706055,55.529998779296875,48.56609344482422,10744800.0,3.0,-0.1284494273023995,49.20048442976004,48.063500631885475,47.75255120324922,-63.61225514600912,10.636380527385437,48.715437698364255,48.80963261922201,15.59000015258789,15.063842466773021 117767,2021-08-12,WBA,50.0,50.06999969482422,49.08000183105469,44.15085983276367,3631100.0,3.0,-0.09354374283604727,44.01351804311005,40.36011133616241,50.14165084522938,221.37704878911686,24.13526157740728,42.27454376220703,45.037881469726564,15.59000015258789,15.063842466773021 117768,2021-08-12,WMT,149.0,150.2100067138672,148.80999755859375,144.50343322753906,6089700.0,3.0,2.0572468229106278,144.2396952664659,133.46232957484267,65.45062188359879,232.19026224935803,59.31651184378093,137.73206634521483,136.3941889444987,15.59000015258789,15.063842466773021 117769,2021-08-13,AAPL,148.97000122070312,149.44000244140625,148.27000427246094,147.394775390625,59375000.0,4.0,1.876134998990068,147.86483420640295,141.49801827162437,62.17708035757753,128.02364113266592,29.28102511386727,144.13242746988934,135.89502881368,15.449999809265137,8.062171029932637 117770,2021-08-13,AMGN,229.11000061035156,231.88999938964844,228.75999450683594,213.42726135253906,1797300.0,4.0,-3.938042439294861,236.15947545511722,206.81459528462887,41.54045439794547,-117.92734037151945,28.630529904762135,223.6554163614909,223.72743352254233,15.449999809265137,8.062171029932637 117771,2021-08-13,AXP,168.08999633789062,168.3000030517578,165.61000061035156,161.16336059570312,4157700.0,4.0,0.1433303015751619,169.72044515805544,160.13847513003049,50.57344795022739,-137.42770493472858,10.977957693478569,165.26812896728515,161.64351806640624,15.449999809265137,8.062171029932637 117772,2021-08-13,BA,238.00999450683594,239.69000244140625,234.27999877929688,234.4600067138672,6390300.0,4.0,1.1280737797079041,242.84477496109025,212.09322705306988,50.57923771537479,80.34829234065039,1.0488407254265615,228.7259999593099,236.63866678873697,15.449999809265137,8.062171029932637 117773,2021-08-13,CAT,219.8800048828125,220.5500030517578,217.72999572753906,208.1170196533203,2049400.0,4.0,0.6375209304680709,209.8487828605118,190.94949289632416,51.7539183473147,140.19286934971387,19.710800418783563,201.16724548339843,208.22120564778646,15.449999809265137,8.062171029932637 117774,2021-08-13,CRM,251.7100067138672,253.77000427246094,248.8699951171875,251.55999755859375,5986400.0,4.0,1.5798076952716258,253.02716115355418,236.9318384802349,57.50316218259496,141.7917850054197,10.122756351010823,244.75699971516926,241.34683278401693,15.449999809265137,8.062171029932637 117775,2021-08-13,CSCO,56.38999938964844,56.619998931884766,56.2599983215332,52.7666015625,10841700.0,4.0,0.6310222262146894,53.29042644943499,49.94315547500349,62.38126166749416,119.54485049940665,34.1025925765546,51.06782023111979,50.2720895131429,15.449999809265137,8.062171029932637 117776,2021-08-13,CVX,102.2300033569336,102.54000091552734,101.63999938964844,93.33526611328125,6572600.0,4.0,-0.16903865627133996,95.75148822736708,88.66713054704698,48.985941205294196,22.01367188533043,5.235607368381858,92.89464721679687,95.10627937316895,15.449999809265137,8.062171029932637 117777,2021-08-13,DIS,186.2899932861328,187.5800018310547,180.8800048828125,181.0800018310547,32504600.0,4.0,0.3612160343866151,181.37302703863432,172.30497741693208,53.51359122729766,143.99747829876745,29.081929126766653,177.5050013224284,176.7416669209798,15.449999809265137,8.062171029932637 117778,2021-08-13,GS,416.0,416.8900146484375,408.17999267578125,387.17706298828125,1980000.0,4.0,10.008033372341743,394.47972209345926,329.69923908818134,63.681027517823985,194.88233461598827,44.45142266031574,357.9985371907552,354.1698252360026,15.449999809265137,8.062171029932637 117779,2021-08-13,HD,333.8599853515625,335.79998779296875,330.9800109863281,313.652099609375,2217000.0,4.0,3.2126522657993632,319.1617122643377,304.191009903631,56.368122705145666,93.6522422438063,28.293601774201964,309.025678507487,302.1780471801758,15.449999809265137,8.062171029932637 117780,2021-08-13,HON,231.85000610351562,232.66000366210938,231.14999389648438,222.50343322753906,1404700.0,4.0,1.807742405444401,226.27065988904985,215.04293874376265,55.26194693807403,66.79671898375253,14.308116756951186,218.64105021158855,215.93791631062825,15.449999809265137,8.062171029932637 117781,2021-08-13,IBM,136.3671112060547,137.26577758789062,136.1759033203125,123.99922180175781,1997965.0,4.0,0.3974062328534984,124.72172613308175,118.92370462253348,54.26510357855863,116.65396266135234,13.868805659814726,121.20589955647786,123.2559388478597,15.449999809265137,8.062171029932637 117782,2021-08-13,INTC,53.5,53.560001373291016,53.060001373291016,50.0915641784668,15281100.0,4.0,-0.4124937514075313,52.001945350953974,48.865764762571416,44.325601164839796,-78.54814801258121,22.167690070107465,51.02421112060547,51.9288948059082,15.449999809265137,8.062171029932637 117783,2021-08-13,JNJ,175.2899932861328,176.2899932861328,175.1199951171875,165.93531799316406,5882100.0,4.0,1.6968227804380547,166.51805592835848,158.03068522154388,63.94065578019641,148.37270023339968,37.718187742975054,161.24549001057943,158.6896853129069,15.449999809265137,8.062171029932637 117784,2021-08-13,JPM,161.7899932861328,162.16000366210938,159.57000732421875,149.69398498535156,8980900.0,4.0,1.5801158512169877,151.7019271473473,136.13568729357064,55.633072483691244,161.69740331490877,24.413550519204982,144.1620900472005,145.98781356811523,15.449999809265137,8.062171029932637 117785,2021-08-13,KO,56.810001373291016,57.29999923706055,56.77000045776367,53.492828369140625,7714200.0,4.0,0.37628465417542856,53.78260750182315,52.214141994636805,60.272251208316995,73.30778461339945,24.79787247022731,52.455002848307295,51.81067733764648,15.449999809265137,8.062171029932637 117786,2021-08-13,MCD,236.7899932861328,239.0,236.27000427246094,227.27288818359375,1699700.0,4.0,0.16608788878437508,234.93324230401643,218.40015308172573,53.833586964837764,21.367663450791234,6.568696166941482,225.65921885172526,223.6012700398763,15.449999809265137,8.062171029932637 117787,2021-08-13,MMM,201.22999572753906,201.7100067138672,200.2899932861328,181.43414306640625,1910700.0,4.0,0.22448610491170484,183.2124738558163,177.4767351285587,52.39257162449562,73.32583406606157,16.133502615237273,180.54134368896484,180.64235102335613,15.449999809265137,8.062171029932637 117788,2021-08-13,MRK,76.36000061035156,76.7699966430664,76.22000122070312,71.50567626953125,6810400.0,4.0,-0.2550165775644757,72.91704718507131,69.5425391491572,52.77959796548079,-29.308576231011113,11.229474346228518,71.72190755208334,70.76102091471354,15.449999809265137,8.062171029932637 117789,2021-08-13,MSFT,289.4800109863281,292.8999938964844,289.29998779296875,287.0893249511719,18249000.0,4.0,4.0022851649665085,288.08503675422764,273.50322008170986,66.6113298289363,126.47381824190144,34.99737561685233,278.4709177652995,265.2833666483561,15.449999809265137,8.062171029932637 117790,2021-08-13,NKE,170.4499969482422,171.72000122070312,168.77999877929688,167.68333435058594,2966200.0,4.0,4.605672717196683,172.92811756605133,154.6965238524057,68.99699375450854,82.77950214500912,35.9398015203248,161.5616007486979,147.43861694335936,15.449999809265137,8.062171029932637 117791,2021-08-13,PG,142.9499969482422,143.99000549316406,142.69000244140625,135.84823608398438,4888800.0,4.0,1.600656965672755,136.93820957675572,129.92820735439662,61.96047592496776,111.6992861625921,38.11699415543251,132.02068735758465,129.45748494466145,15.449999809265137,8.062171029932637 117792,2021-08-13,TRV,156.63999938964844,157.10000610351562,155.6699981689453,148.73448181152344,594400.0,4.0,0.9829934449792574,149.3842982346583,138.12209519795888,55.065624428189,138.34639282051452,14.149213694493357,144.35393218994142,145.4417813618978,15.449999809265137,8.062171029932637 117793,2021-08-13,UNH,407.0799865722656,410.04998779296875,405.9200134277344,397.1559753417969,1537800.0,4.0,-0.0027068530918086253,408.62669434523787,392.4897820951918,51.710080504137466,-105.50498618467448,24.12286794856537,400.90126444498696,395.4013036092122,15.449999809265137,8.062171029932637 117794,2021-08-13,V,232.0,233.27000427246094,231.39999389648438,229.16844177246094,5445400.0,4.0,-1.3730768772392992,248.83744560970888,226.8488565753497,47.07345686885729,-142.8953051980568,24.014632961906756,237.78850555419922,232.816370900472,15.449999809265137,8.062171029932637 117795,2021-08-13,VZ,55.70000076293945,55.97999954223633,55.68000030517578,48.766845703125,8384600.0,4.0,-0.09768404712922063,49.09133687519944,48.121149391890405,49.5045951040688,-14.208357305603878,2.8724321061748284,48.72141176859538,48.80355644226074,15.449999809265137,8.062171029932637 117796,2021-08-13,WBA,49.33000183105469,49.619998931884766,49.08000183105469,44.12400817871094,3776200.0,4.0,0.01178613911956461,44.29029863353738,40.37605878833762,50.04841591004993,210.12181434494687,24.135261577407295,42.29185078938802,44.9625062306722,15.449999809265137,8.062171029932637 117797,2021-08-13,WMT,149.3800048828125,150.36000061035156,149.16000366210938,144.9590606689453,5327100.0,4.0,2.228563741628392,145.19813263829232,133.32684447352406,66.08070414791023,203.17277039041358,59.8491815087316,138.07850240071613,136.52555211385092,15.449999809265137,8.062171029932637 117856,2021-08-16,AAPL,148.5399932861328,151.19000244140625,146.47000122070312,149.39166259765625,103296000.0,0.0,2.075140687890695,148.36143162354333,141.8795717944254,64.12533579716333,152.8789822534596,15.26283197538916,144.50707244873047,136.29046160380045,16.1200008392334,10.360848262255901 117857,2021-08-16,AMGN,228.25999450683594,231.2899932861328,227.9199981689453,216.3770294189453,2434500.0,0.0,-3.6498933488258274,235.2045422640859,206.48015164460554,44.38998224587413,-100.95083606932225,30.572770593921945,223.16460418701172,223.4320032755534,16.1200008392334,10.360848262255901 117858,2021-08-16,AXP,164.77000427246094,165.89999389648438,162.6300048828125,160.84312438964844,3845400.0,0.0,-0.14853265999130372,169.10269534425692,161.0415200488095,50.26429116224473,-189.48984566348588,21.108878610973044,165.1791763305664,161.81535517374675,16.1200008392334,10.360848262255901 117859,2021-08-16,BA,231.89999389648438,232.02999877929688,227.13999938964844,229.05999755859375,7622000.0,0.0,0.7674981961834533,240.55280288693848,216.59219833376466,48.07413375124888,9.8212363314958,12.804315111932988,228.4720001220703,236.66216684977215,16.1200008392334,10.360848262255901 117860,2021-08-16,CAT,217.36000061035156,218.0,214.33999633789062,207.2981414794922,3132500.0,0.0,0.909155291766325,210.4157968769472,191.7755117168028,51.17071938726336,98.4401641937237,9.401330725574615,201.20255126953126,207.9668851216634,16.1200008392334,10.360848262255901 117861,2021-08-16,CRM,250.1699981689453,251.0,244.47000122070312,249.1999969482422,4047500.0,0.0,1.6820336415366057,253.00952976520168,238.1144692582358,55.668407552349414,72.95724789072416,1.5652012787361933,244.79033304850262,241.770499420166,16.1200008392334,10.360848262255901 117862,2021-08-16,CSCO,56.29999923706055,56.43000030517578,55.93000030517578,52.589046478271484,14407400.0,0.0,0.6271415071194397,53.192570506555406,50.34189337589088,61.28047413388873,98.04114334857358,24.316190817687247,51.15316365559896,50.33120555877686,16.1200008392334,10.360848262255901 117863,2021-08-16,CVX,100.83000183105469,101.19999694824219,99.91000366210938,92.38323974609375,9476600.0,0.0,-0.2159954320485582,95.32118970762043,89.55147340883464,47.548360076738284,-27.77273673224435,16.578634977396536,92.73750152587891,95.0660011291504,16.1200008392334,10.360848262255901 117864,2021-08-16,DIS,180.50999450683594,180.58999633789062,176.50999450683594,179.08999633789062,8746700.0,0.0,0.4418104063801138,181.39373081568888,172.89827357884238,51.36306068841206,30.11526552895789,12.336750667979741,177.571001180013,176.87050018310546,16.1200008392334,10.360848262255901 117865,2021-08-16,GS,408.989990234375,408.989990234375,402.1499938964844,384.8867492675781,1590700.0,0.0,10.10485947564166,395.75389599088527,333.4799174856773,62.533489172971294,140.83339510613789,32.4807974292357,359.0727213541667,354.95183614095055,16.1200008392334,10.360848262255901 117866,2021-08-16,HD,330.7099914550781,335.6300048828125,327.9700012207031,317.18310546875,3496300.0,0.0,3.2840625478403354,318.741656546949,306.1427825399651,58.37396750421603,89.89397875713829,17.207976826266076,309.41538899739584,302.50619252522785,16.1200008392334,10.360848262255901 117867,2021-08-16,HON,231.86000061035156,233.8000030517578,230.1699981689453,224.4043426513672,1794500.0,0.0,1.923054326690675,224.9284180265029,217.7250701326768,56.70016616363111,76.20391591791419,18.090563938705813,219.06664225260417,216.13780263264974,16.1200008392334,10.360848262255901 117868,2021-08-16,IBM,136.93116760253906,137.41873168945312,135.9751434326172,124.35430145263672,2913319.0,0.0,0.4992567029119215,124.66555908664962,119.60686141505936,54.86500925005458,115.53601905804513,12.104578615374674,121.35496368408204,123.27539037068685,16.1200008392334,10.360848262255901 117869,2021-08-16,INTC,53.22999954223633,53.4900016784668,53.0,50.07283401489258,17690300.0,0.0,-0.40756941157602,51.95948656370599,48.83169347474617,44.26997992138231,-77.89292259444844,22.903915375238025,50.93295148213704,51.89582557678223,16.1200008392334,10.360848262255901 117870,2021-08-16,JNJ,176.5500030517578,177.88999938964844,175.9499969482422,167.4322509765625,4782800.0,0.0,1.88275475842471,166.89906525343216,158.68153472215377,66.08438911306054,175.7041857739949,46.1675181370337,161.5235397338867,158.81255849202475,16.1200008392334,10.360848262255901 117871,2021-08-16,JPM,158.94000244140625,159.02999877929688,156.77999877929688,148.71148681640625,8755800.0,0.0,1.60533862553757,151.92655915865288,137.0301577602924,54.42917092671272,98.38137303099441,7.955900446090003,144.2525416056315,145.972553507487,16.1200008392334,10.360848262255901 117872,2021-08-16,KO,57.20000076293945,57.4900016784668,57.029998779296875,53.72650146484375,7972000.0,0.0,0.403048646885523,53.80476806880321,52.35555335758839,61.39749022391908,89.18065203487491,28.50791953736673,52.55781962076823,51.86113084157308,16.1200008392334,10.360848262255901 117873,2021-08-16,MCD,239.0,241.0500030517578,238.55999755859375,229.3189697265625,2175300.0,0.0,0.4458936666450768,234.52656592083719,219.92121545123314,55.65615701933452,63.057314835294996,1.6474936277536907,225.89205627441407,223.76091435750325,16.1200008392334,10.360848262255901 117874,2021-08-16,MMM,201.08999633789062,202.77000427246094,200.3800048828125,183.008056640625,1607000.0,0.0,0.40090693263977073,183.55241822060617,177.56735717001885,54.25818342593386,113.59351509374444,21.18565607399717,180.61461181640624,180.6524523417155,16.1200008392334,10.360848262255901 117875,2021-08-16,MRK,76.7300033569336,78.01000213623047,76.63999938964844,72.6334457397461,9368400.0,0.0,-0.09862873046610332,73.05486167234821,69.4867444677885,56.4051252668261,46.87073661722561,25.66603974581816,71.70109227498372,70.80088628133139,16.1200008392334,10.360848262255901 117876,2021-08-16,MSFT,293.19000244140625,294.82000732421875,290.0199890136719,288.80487060546875,22507600.0,0.0,4.2244801339519995,288.4083148076996,274.90433778019104,67.60436780654777,142.62232611736445,40.06121108600187,279.02480163574216,266.06959025065106,16.1200008392334,10.360848262255901 117877,2021-08-16,NKE,170.6999969482422,172.39999389648438,169.66000366210938,168.33767700195312,3530200.0,0.0,4.436386005206771,172.63111348630295,156.4087134790291,69.48868696097541,86.95276021477298,38.30742515136989,161.97245025634766,148.07928161621095,16.1200008392334,10.360848262255901 117878,2021-08-16,PG,143.6699981689453,144.69000244140625,143.3800048828125,136.7939910888672,6040800.0,0.0,1.6767031652756543,137.4126641804611,129.93398346358185,63.47124355111108,127.98488431967179,41.721227836300905,132.32299474080403,129.57574361165365,16.1200008392334,10.360848262255901 117879,2021-08-16,TRV,156.30999755859375,157.94000244140625,155.47999572753906,150.09518432617188,980300.0,0.0,1.2486287142297101,150.36784988492363,137.75513900667792,56.60299631075258,142.33687792360726,18.632508269010078,144.56041615804037,145.43888092041016,16.1200008392334,10.360848262255901 117880,2021-08-16,UNH,409.8399963378906,417.4200134277344,407.3299865722656,404.4656066894531,2377500.0,0.0,0.4311924115342549,408.97197380011437,392.93460884148715,55.271953836520446,9.989951878848053,4.249751527128304,401.154936726888,395.5638671875,16.1200008392334,10.360848262255901 117881,2021-08-16,V,232.2100067138672,235.47999572753906,230.1999969482422,231.837890625,7575900.0,0.0,-1.4632129576145303,248.91777969243105,226.30332321284237,49.26462904099993,-118.42969857851409,15.716702569038787,237.69180297851562,232.96787389119467,16.1200008392334,10.360848262255901 117882,2021-08-16,VZ,55.91999816894531,56.06999969482422,55.58000183105469,48.86286163330078,12964200.0,0.0,-0.06480751783845307,49.10754874439146,48.11715752391908,50.32871687102208,-3.4246079699121403,6.758219781932809,48.72627067565918,48.800950622558595,16.1200008392334,10.360848262255901 117883,2021-08-16,WBA,49.189998626708984,49.61000061035156,48.93000030517578,43.98973083496094,4639100.0,0.0,0.08346365295522418,44.44395720261373,40.54108842116557,49.57158129728646,185.25462812675676,21.127147027951505,42.32079531351725,44.88104381561279,16.1200008392334,10.360848262255901 117884,2021-08-16,WMT,149.67999267578125,151.72999572753906,149.0399932861328,146.1417694091797,15930500.0,0.0,2.4317367969202053,146.26717544166905,133.23090042503014,67.66425176028818,192.3837450493322,64.40008728895108,138.43892822265624,136.66857833862304,16.1200008392334,10.360848262255901 117885,2021-08-17,AAPL,150.22999572753906,151.67999267578125,149.08999633789062,148.47230529785156,92229700.0,1.0,2.13406945513168,148.87037798214095,141.7916215295778,62.58983962862425,173.13898670389875,17.85472873827266,144.78329264322917,136.7015005747477,17.90999984741211,29.79441327409335 117886,2021-08-17,AMGN,229.66000366210938,231.27999877929688,229.52000427246094,216.49876403808594,2666500.0,1.0,-3.372830264466245,234.08873818229424,206.30388571907295,44.505465011330806,-85.96037848625876,30.572770593921945,222.8342707316081,223.15285059611003,17.90999984741211,29.79441327409335 117887,2021-08-17,AXP,164.75999450683594,166.35000610351562,163.35000610351562,159.77566528320312,7631600.0,1.0,-0.4606609755790032,169.52256737872816,160.2121387369945,49.226618679926666,-165.7668977627821,18.924168372289582,165.02035471598307,161.94778594970703,17.90999984741211,29.79441327409335 117888,2021-08-17,BA,226.1999969482422,226.24000549316406,219.8000030517578,222.22000122070312,13124000.0,1.0,-0.06939119331767074,239.97429933797054,217.6777026151545,45.144312353757485,-61.31866052109027,24.220716814134995,228.00800018310548,236.45216674804686,17.90999984741211,29.79441327409335 117889,2021-08-17,CAT,216.22000122070312,216.38999938964844,210.5800018310547,203.2323455810547,4022800.0,1.0,0.7872764969905575,210.60538089334926,192.10772182881868,48.37103899846147,39.93157400500175,0.7343573470587191,201.236186726888,207.60928548177083,17.90999984741211,29.79441327409335 117890,2021-08-17,CRM,248.25999450683594,249.1999969482422,245.94000244140625,246.99000549316406,3472600.0,1.0,1.5666611056805948,252.91592194728503,238.8960775644337,53.99933053835073,59.411233862083336,1.565201278736199,244.6816665649414,242.1773328145345,17.90999984741211,29.79441327409335 117891,2021-08-17,CSCO,55.869998931884766,56.02000045776367,55.630001068115234,52.336761474609375,11987500.0,1.0,0.5968288464863605,53.07925820106297,50.68226981407375,59.73118644553047,73.1038496625797,16.08372883834118,51.2475399017334,50.392612584431966,17.90999984741211,29.79441327409335 117892,2021-08-17,CVX,100.19999694824219,101.68000030517578,99.62999725341797,92.20932006835938,10937500.0,1.0,-0.2641973767411798,94.79359217976076,90.46354359294432,47.28610887551506,-23.030600738729312,12.58181140786236,92.63802744547526,95.01428044637045,17.90999984741211,29.79441327409335 117893,2021-08-17,DIS,177.14999389648438,178.4499969482422,174.9199981689453,175.8300018310547,8534500.0,1.0,0.2398627268396183,181.3855449828685,172.8144595947682,48.08810780825087,-30.4483186271613,6.941070342712457,177.6423344930013,176.92766698201498,17.90999984741211,29.79441327409335 117894,2021-08-17,GS,403.8399963378906,408.3500061035156,400.20001220703125,381.700927734375,2077400.0,1.0,9.811425679559648,396.91943089049914,336.10434230286023,60.9529630019088,115.44226740996996,28.79137159625764,360.1758087158203,355.5792973836263,17.90999984741211,29.79441327409335 117895,2021-08-17,HD,321.0,323.5899963378906,316.6099853515625,303.6457214355469,9322800.0,1.0,2.2226802812883193,319.4091828061682,305.0397856996912,49.3720653068454,-95.38870808626852,13.08927752767228,309.462407430013,302.61075490315756,17.90999984741211,29.79441327409335 117896,2021-08-17,HON,233.19000244140625,233.6999969482422,228.33999633789062,222.205810546875,2679100.0,1.0,1.8161017970900275,224.98414754755848,217.92875528447277,54.600085494400595,47.01003293056504,9.775791579320018,219.50692545572917,216.28399403889975,17.90999984741211,29.79441327409335 117897,2021-08-17,IBM,136.71128845214844,136.86424255371094,134.88528442382812,123.34104919433594,3215195.0,1.0,0.4925353046840115,124.64874243073585,119.97382760710595,52.81975772242879,61.11440234467613,2.856753807918625,121.50564193725586,123.26568222045898,17.90999984741211,29.79441327409335 117898,2021-08-17,INTC,53.16999816894531,53.18000030517578,52.220001220703125,49.3423957824707,22014900.0,1.0,-0.4573352218547697,51.84981522890312,48.73596472409981,42.136868693938844,-111.88561906469228,31.860568503105753,50.83812306722005,51.84856643676758,17.90999984741211,29.79441327409335 117899,2021-08-17,JNJ,177.30999755859375,179.50999450683594,177.30999755859375,168.96685791015625,6041900.0,1.0,2.1293908525935024,167.78894327161026,158.82916128161241,68.09587866017232,203.04392338198377,53.05978228167603,161.88443959554036,158.96272354125978,17.90999984741211,29.79441327409335 117900,2021-08-17,JPM,157.57000732421875,158.86000061035156,155.27000427246094,146.9149169921875,9347200.0,1.0,1.463489489805056,152.04274582805346,137.59703078327465,52.28873764285814,65.28507061790718,0.28133528398248514,144.3648259480794,145.8989751180013,17.90999984741211,29.79441327409335 117901,2021-08-17,KO,57.459999084472656,57.560001373291016,57.0099983215332,53.53956604003906,10346400.0,1.0,0.4045122124502001,53.765317991188084,52.53053505141446,59.99129627067685,85.87754850791372,29.870464724851086,52.66375223795573,51.90893274943034,17.90999984741211,29.79441327409335 117902,2021-08-17,MCD,240.35000610351562,240.83999633789062,238.2100067138672,228.66229248046875,1652000.0,1.0,0.6076487987091355,234.54989178660037,220.4698271465051,54.93609783735473,49.486001705283094,0.23711652731638133,226.13091939290365,223.924441019694,17.90999984741211,29.79441327409335 117903,2021-08-17,MMM,202.0,202.0,197.60000610351562,180.50244140625,2287900.0,1.0,0.33468150053764134,183.45054923511515,177.554347310295,50.9688482148244,0.995293272738608,3.676273115534365,180.69481506347657,180.61762720743815,17.90999984741211,29.79441327409335 117904,2021-08-17,MRK,77.9000015258789,79.05999755859375,77.83000183105469,73.47227478027344,10311600.0,1.0,0.09193647183782616,73.42509290141504,69.36443575459083,58.83691381266199,125.58513807334583,35.20429237070018,71.72346165974935,70.86178639729818,17.90999984741211,29.79441327409335 117905,2021-08-17,MSFT,292.3900146484375,293.42999267578125,291.0799865722656,287.3147888183594,20075300.0,1.0,4.231555364425333,288.454883537508,276.20670703866386,65.84474753734284,127.64443693690205,40.06121108600188,279.5286895751953,266.85238291422525,17.90999984741211,29.79441327409335 117906,2021-08-17,NKE,171.5399932861328,171.6999969482422,169.3800048828125,166.67735290527344,3602900.0,1.0,4.120749354138127,172.14795641694337,157.95838666166992,66.71151911282446,68.54058654816582,36.093427594986096,162.31590983072917,148.70218302408855,17.90999984741211,29.79441327409335 117907,2021-08-17,PG,144.39999389648438,145.60000610351562,143.88999938964844,137.02098083496094,7577000.0,1.0,1.7352832368435145,137.80669638348124,130.11337045001486,63.827930158876896,134.4582013450634,46.08499787582141,132.63036142985027,129.69778544108073,17.90999984741211,29.79441327409335 117908,2021-08-17,TRV,157.5800018310547,159.3800048828125,157.3300018310547,151.198974609375,875600.0,1.0,1.5305697743910969,151.4967480367396,137.3693911844518,57.81418905646206,164.8446151380187,25.7391204844951,144.8160624186198,145.45011876424152,17.90999984741211,29.79441327409335 117909,2021-08-17,UNH,417.1000061035156,422.5,416.6300048828125,408.8960266113281,2258000.0,1.0,1.1196519156325166,410.14033400135895,392.62033799571134,57.249104999324835,147.67867721471004,6.750847394630956,401.52720743815104,395.75213724772135,17.90999984741211,29.79441327409335 117910,2021-08-17,V,235.0,235.6699981689453,233.22000122070312,231.0203094482422,6850500.0,1.0,-1.5823777531186352,248.8905982592549,225.55827564211228,48.62678997864979,-100.91241332712701,15.009469210543545,237.53604125976562,233.10034001668294,17.90999984741211,29.79441327409335 117911,2021-08-17,VZ,55.869998931884766,56.20000076293945,55.77000045776367,49.037437438964844,11847600.0,1.0,-0.024384730986866998,49.166104010475784,48.110973855124804,51.80808985922843,44.08004061470531,1.135365310502191,48.7378121693929,48.79952818552653,17.90999984741211,29.79441327409335 117912,2021-08-17,WBA,49.09000015258789,49.33000183105469,48.61000061035156,43.98973083496094,3846100.0,1.0,0.13867009652499007,44.59653955768742,40.66422513652644,49.57158129728646,149.4986352159609,14.78409181004278,42.36376457214355,44.795403734842935,17.90999984741211,29.79441327409335 117913,2021-08-17,WMT,150.39999389648438,152.5,149.10000610351562,146.09329223632812,16983400.0,1.0,2.559338740446492,147.1691181261043,133.23539237194257,67.53057144617347,170.6024278111222,66.6698405271413,138.80321095784504,136.8215825398763,17.90999984741211,29.79441327409335 117914,2021-08-18,AAPL,149.8000030517578,150.72000122070312,146.14999389648438,144.68609619140625,86326000.0,2.0,1.8538850625113525,148.84051786735725,141.93788789436152,56.79583185807148,54.02701494026056,1.4745683999873427,144.84940287272136,137.02196197509767,21.56999969482422,14.53614307568904 117915,2021-08-18,AMGN,230.52000427246094,231.3300018310547,226.60000610351562,212.41598510742188,2988100.0,2.0,-3.4430130017934175,233.29866446312263,205.58317452613517,41.51438666999606,-99.40049216175079,37.34566463937552,222.38116404215495,222.85614039103191,21.56999969482422,14.53614307568904 117916,2021-08-18,AXP,163.8300018310547,165.13999938964844,162.05999755859375,157.33030700683594,3563700.0,2.0,-0.8950275699453414,169.95020238199587,158.7772329207385,46.93062048700432,-187.77125765425717,23.171092544809806,164.73408966064454,162.0109079996745,21.56999969482422,14.53614307568904 117917,2021-08-18,BA,221.72999572753906,223.64999389648438,218.89999389648438,219.0,9000900.0,2.0,-0.9811491748539254,240.3177762677568,216.98022635675488,43.84308201950261,-80.92333728141253,25.49924325078245,227.58200022379557,236.14483337402345,21.56999969482422,14.53614307568904 117918,2021-08-18,CAT,212.5,213.5500030517578,209.72000122070312,199.7759246826172,2947700.0,2.0,0.40708971719698184,210.58390092898202,192.04160108517812,46.15045490497265,-3.5426410607479033,2.933113047550785,201.11767120361327,207.16550827026367,21.56999969482422,14.53614307568904 117919,2021-08-18,CRM,248.0,256.79998779296875,247.72000122070312,251.22000122070312,8306700.0,2.0,1.7958513865579846,253.5152943608652,239.2077052118887,56.57718359273928,154.33009926643112,16.025976063693072,244.77433319091796,242.58116607666017,21.56999969482422,14.53614307568904 117920,2021-08-18,CSCO,55.790000915527344,56.13999938964844,55.029998779296875,51.53315734863281,17111700.0,2.0,0.5021729701690205,52.91549495775966,50.96470409314365,55.137796281140176,40.36584601355504,1.686997037099925,51.30640818277995,50.425779024759926,21.56999969482422,14.53614307568904 117921,2021-08-18,CVX,98.69000244140625,99.41999816894531,96.55000305175781,89.7136459350586,12893600.0,2.0,-0.4980367528549152,95.01866789536771,90.07220353407564,43.70760596381283,-129.20967124327177,29.22526917772973,92.487708791097,94.89838523864746,21.56999969482422,14.53614307568904 117922,2021-08-18,DIS,175.89999389648438,176.7899932861328,174.5,174.74000549316406,7063500.0,2.0,-0.008043142795486347,181.40617207431242,172.57883311367587,47.05046119528707,-60.85049421689439,5.5100911441192295,177.70633443196616,176.9348337809245,21.56999969482422,14.53614307568904 117923,2021-08-18,GS,402.6000061035156,406.1099853515625,398.5899963378906,375.8854675292969,2187800.0,2.0,9.005804932029776,397.5878759833243,337.8205255059335,58.17631309061262,89.45882584780533,25.701713881007777,361.153852335612,356.078054300944,21.56999969482422,14.53614307568904 117924,2021-08-18,HD,319.3399963378906,327.8599853515625,319.0,304.403076171875,4880600.0,2.0,1.4261990510609621,319.8728608757638,304.12076095040806,49.81991708818377,-58.93580508065099,2.448725069403346,309.40150451660156,302.74253743489584,21.56999969482422,14.53614307568904 117925,2021-08-18,HON,229.9600067138672,231.49000549316406,228.24000549316406,219.2967987060547,2555300.0,2.0,1.479552838766665,224.99008698225103,217.68190856218254,51.965555462916306,4.035092563447247,9.326185915908257,219.78075358072917,216.35301462809244,21.56999969482422,14.53614307568904 117926,2021-08-18,IBM,135.4397735595703,135.67877197265625,133.26004028320312,120.7862319946289,3672192.0,2.0,0.27785323253810645,124.66364595058064,119.93972013828653,48.13902280266655,-48.9803283466646,9.097052026052978,121.54147872924804,123.21367937723795,21.56999969482422,14.53614307568904 117927,2021-08-18,INTC,52.599998474121094,53.029998779296875,52.11000061035156,48.87415313720703,15061700.0,2.0,-0.5284664213038326,51.48453996349799,48.7569048149444,40.83214923063302,-122.66408781306211,33.03340246678319,50.73171857198079,51.779857063293456,21.56999969482422,14.53614307568904 117928,2021-08-18,JNJ,179.5,179.5,177.1300048828125,166.82028198242188,7134100.0,2.0,2.1271208711390557,168.04986718041093,159.2931748117766,62.713759283496145,165.83779839099006,50.76717778660741,162.12859598795572,159.06691335042316,21.56999969482422,14.53614307568904 117929,2021-08-18,JPM,156.30999755859375,158.00999450683594,155.33999633789062,145.57688903808594,8065500.0,2.0,1.228938911456055,152.12690729763278,137.76738133762115,50.75108014877811,45.660161035073116,0.28133528398248964,144.42689463297526,145.78945134480793,21.56999969482422,14.53614307568904 117930,2021-08-18,KO,57.189998626708984,57.22999954223633,56.41999816894531,52.81049728393555,13873700.0,2.0,0.342889723873526,53.76794758000104,52.52323207698138,54.91672483260456,31.951576276989876,10.837764406691281,52.73167368570964,51.94180030822754,21.56999969482422,14.53614307568904 117931,2021-08-18,MCD,239.44000244140625,239.75999450683594,237.77999877929688,226.56869506835938,2215500.0,2.0,0.5604446351300396,234.5277848440783,220.69654071744512,52.687920842520604,19.73086943798054,1.5568224993725452,226.2403594970703,224.0425059000651,21.56999969482422,14.53614307568904 117932,2021-08-18,MMM,198.57000732421875,198.80999755859375,196.30999755859375,177.75262451171875,2116100.0,2.0,0.059622831372109886,183.45151684207124,177.16804187374905,47.68673806189199,-130.7313499723227,3.257186859327784,180.59380798339845,180.52566528320312,21.56999969482422,14.53614307568904 117933,2021-08-18,MRK,78.87999725341797,79.06999969482422,77.75,72.50296020507812,7459100.0,2.0,0.16286774431864615,73.54680281742823,69.37321137324561,55.158843170584724,99.5099474125965,33.805887302631334,71.69953943888346,70.90873578389485,21.56999969482422,14.53614307568904 117934,2021-08-18,MSFT,292.0400085449219,294.82000732421875,290.2699890136719,285.5566711425781,21813000.0,2.0,4.048627079526796,288.2838382112139,277.34696623214546,63.81732673320889,116.00457901161404,43.69011790157091,279.89979654947916,267.5142133076986,21.56999969482422,14.53614307568904 117935,2021-08-18,NKE,169.75,171.8000030517578,168.66000366210938,164.8705291748047,5487400.0,2.0,3.682361488287569,171.5262366228422,159.3350670880953,63.8392699795781,52.44299346252274,30.35743935029092,162.5975138346354,149.27222798665363,21.56999969482422,14.53614307568904 117936,2021-08-18,PG,144.6999969482422,144.8800048828125,143.17999267578125,135.5266876220703,7162000.0,2.0,1.642201119387238,137.80247809069192,130.58762963635888,59.848180888463375,97.27191817993166,37.49819540607602,132.85596415201823,129.79554875691733,21.56999969482422,14.53614307568904 117937,2021-08-18,TRV,157.97999572753906,160.47999572753906,157.66000366210938,151.02769470214844,1290700.0,2.0,1.720358022381049,152.41543109742614,137.10536510618712,57.55632566723819,157.8859667300716,30.68271425575982,145.02318013509114,145.46402180989583,21.56999969482422,14.53614307568904 117938,2021-08-18,UNH,421.3500061035156,421.5899963378906,417.0899963378906,404.572265625,3037000.0,2.0,1.3013682926904266,410.3836404040635,392.636842994374,54.80338154842533,102.42159074798963,6.750847394630951,401.7101104736328,395.87929077148436,21.56999969482422,14.53614307568904 117939,2021-08-18,V,233.9199981689453,234.35000610351562,231.47000122070312,228.16372680664062,4996500.0,2.0,-1.8855832280929974,248.92461493252176,224.37193963290792,46.45294622787322,-120.80236136381716,19.83341725944621,237.27194519042968,233.1433893839518,21.56999969482422,14.53614307568904 117940,2021-08-18,VZ,56.04999923706055,56.06999969482422,55.45000076293945,48.417701721191406,15093500.0,2.0,-0.0418741748316549,49.145300952250366,48.08987894887268,46.700250348720196,-53.161060492515226,13.16899608385674,48.72524299621582,48.786769739786784,21.56999969482422,14.53614307568904 117941,2021-08-18,WBA,49.119998931884766,49.54999923706055,48.91999816894531,43.88230514526367,5022500.0,2.0,0.1717731514653309,44.73466948912107,40.736464315200216,49.17049855915461,143.52489848522202,17.942070886965713,42.40941912333171,44.70871931711833,21.56999969482422,14.53614307568904 117942,2021-08-18,WMT,150.5500030517578,152.57000732421875,149.02000427246094,144.54220581054688,9403900.0,2.0,2.5064121295806103,147.58860909571754,133.63483908543478,63.38560711310695,139.40503393184375,65.49793452828737,139.12319590250652,136.9485745747884,21.56999969482422,14.53614307568904 117943,2021-08-19,AAPL,145.02999877929688,148.0,144.5,145.02223205566406,86960300.0,3.0,1.6400547376640304,148.84333428836445,141.94689703487776,57.16004678080202,-15.050258918917518,10.300441850323823,144.9704783121745,137.35131607055663,21.670000076293945,52.04496786443143 117944,2021-08-19,AMGN,225.69000244140625,227.6999969482422,223.3000030517578,210.12176513671875,2669000.0,3.0,-3.641777560019875,232.4957507034066,204.65610323946447,39.953498784691035,-116.68902631799497,43.95117554317265,221.8187505086263,222.61024475097656,21.670000076293945,52.04496786443143 117945,2021-08-19,AXP,160.16000366210938,161.08999633789062,157.3300018310547,154.32203674316406,4256400.0,3.0,-1.4651195088449356,170.89985146922828,156.67572226124048,44.301059436111906,-251.98314483914473,36.25809017343264,164.46011403401693,162.03405532836913,21.670000076293945,52.04496786443143 117946,2021-08-19,BA,216.3000030517578,218.3000030517578,211.72999572753906,212.16000366210938,11404400.0,3.0,-2.2299490201074548,241.62474899211847,214.80225448688546,41.23150174545768,-140.25579071815474,34.85871531477506,226.76166687011718,235.66850001017252,21.670000076293945,52.04496786443143 117947,2021-08-19,CAT,208.1699981689453,208.9600067138672,203.2100067138672,194.6722869873047,4788100.0,3.0,-0.30254441038354685,210.78632177468955,191.39070459249797,43.12632312575445,-99.19559615908433,17.686583933930095,200.91048533121744,206.66634572347004,21.670000076293945,52.04496786443143 117948,2021-08-19,CRM,249.1699981689453,255.44000244140625,248.3800048828125,253.07000732421875,6600800.0,3.0,2.1025297130351817,254.32336576029226,238.87863466695384,57.65091227400464,144.6584965265697,16.025976063693076,245.01666666666668,243.00383275349935,21.670000076293945,52.04496786443143 117949,2021-08-19,CSCO,54.7599983215332,57.4900016784668,54.59000015258789,53.514129638671875,39881600.0,3.0,0.5803158939671675,53.164717393521734,50.97057885586792,62.49313192202635,107.51614320534443,24.2749721086215,51.431308873494466,50.49319890340169,21.670000076293945,52.04496786443143 117950,2021-08-19,CVX,94.80999755859375,95.30999755859375,92.86000061035156,87.47776794433594,17423400.0,3.0,-0.8539292461885282,95.63895917746989,89.15360139992269,40.84297522368413,-235.98422801631474,43.0992270574575,92.27292989095052,94.77161954243978,21.670000076293945,52.04496786443143 117951,2021-08-19,DIS,174.0,174.67999267578125,172.55999755859375,173.25,8478600.0,3.0,-0.32104056555070315,181.55271332059965,172.24429137910738,45.657279056777426,-111.91688739044612,1.028970865709595,177.7213343302409,176.88616714477538,21.670000076293945,52.04496786443143 117952,2021-08-19,GS,394.6000061035156,397.7300109863281,390.9100036621094,370.9559631347656,2241500.0,3.0,7.878753512241474,397.5750054564658,339.7995367798623,55.94168984737558,49.45446149293574,12.001094180327023,362.2418589274088,356.55383249918617,21.670000076293945,52.04496786443143 117953,2021-08-19,HD,318.7900085449219,325.19000244140625,317.79998779296875,305.6810302734375,2974700.0,3.0,0.8878673710809721,320.10720900188386,303.530455793038,50.582979081364854,-76.51386964297592,5.13031765521185,309.5390858968099,302.8656402587891,21.670000076293945,52.04496786443143 117954,2021-08-19,HON,227.5800018310547,229.24000549316406,226.0399932861328,218.63438415527344,1945100.0,3.0,1.1461716925676058,224.9363380450226,217.343404386618,51.38153969014322,-51.227872098967524,0.27969791804238286,220.07776285807293,216.4262949625651,21.670000076293945,52.04496786443143 117955,2021-08-19,IBM,132.5908203125,133.31739807128906,131.1759033203125,119.53047943115234,4351465.0,3.0,0.006314615593325357,124.8005955693369,119.70850629833888,46.06343339177333,-158.24177209000524,21.58879040537669,121.50920054117839,123.15401827494303,21.670000076293945,52.04496786443143 117956,2021-08-19,INTC,52.04999923706055,52.66999816894531,51.58000183105469,49.108272552490234,22999400.0,3.0,-0.5594973914900052,51.06222789344896,48.883415340803964,41.764823512044856,-129.72326805586496,38.486600014321986,50.65079587300618,51.716445477803546,21.670000076293945,52.04496786443143 117957,2021-08-19,JNJ,176.6199951171875,179.3300018310547,176.07000732421875,168.11952209472656,5615000.0,3.0,2.204744787834187,168.5321580211369,159.61961199839433,64.47196662359828,152.77480600698655,37.77581352260144,162.4264175415039,159.20013249715169,21.670000076293945,52.04496786443143 117958,2021-08-19,JPM,153.16000366210938,155.55999755859375,153.00999450683594,144.36045837402344,9517700.0,3.0,0.9341320075085946,152.07543490186018,138.1323150371047,49.3852578248702,-2.863055295782261,10.888560927257549,144.53106994628905,145.68585815429688,21.670000076293945,52.04496786443143 117959,2021-08-19,KO,56.060001373291016,56.97999954223633,55.95000076293945,53.14699172973633,9223700.0,3.0,0.31754528292863426,53.76228951264298,52.565343391409755,56.66683041803694,11.470973960796133,1.4595830326941177,52.81673126220703,51.98043079376221,21.670000076293945,52.04496786443143 117960,2021-08-19,MCD,236.67999267578125,238.1199951171875,236.07000732421875,225.759765625,1455400.0,3.0,0.45254449855212897,234.50636850027206,220.58091787668104,51.83995562219264,-15.520264033022206,8.516707537748308,226.3796173095703,224.14346059163412,21.670000076293945,52.04496786443143 117961,2021-08-19,MMM,195.0,196.22999572753906,194.30999755859375,176.71240234375,2312800.0,3.0,-0.23953912318381754,183.6724443931839,176.61152777478483,46.51458830963377,-209.74827335459483,12.909722515802358,180.50606689453124,180.42993392944337,21.670000076293945,52.04496786443143 117962,2021-08-19,MRK,77.70999908447266,79.13999938964844,77.70999908447266,73.12740325927734,8865400.0,3.0,0.2663977570608864,73.76406822963992,69.3358287735339,56.952222932842965,113.45766865794103,34.44010835271913,71.71010233561198,70.98857777913412,21.670000076293945,52.04496786443143 117963,2021-08-19,MSFT,288.69000244140625,297.4700012207031,288.6400146484375,291.4891357421875,29850500.0,3.0,4.332414037144588,289.9488403801054,276.7797454353243,67.32886536826354,148.86181251638226,49.874746538039616,280.55067443847656,268.2595588684082,21.670000076293945,52.04496786443143 117964,2021-08-19,NKE,166.9600067138672,167.5399932861328,164.3699951171875,161.72567749023438,7336300.0,3.0,3.0460596186863995,171.30984118306165,159.73800732768055,59.24633393320869,-10.480088976475816,2.7692645300483623,162.7589889526367,149.7856351216634,21.670000076293945,52.04496786443143 117965,2021-08-19,PG,143.16000366210938,145.27999877929688,143.16000366210938,137.125,5787200.0,3.0,1.6780596943274304,137.8788534585426,131.19124999604725,62.43952519130525,110.9824894625602,39.63500406374287,133.13547007242838,129.9125887552897,21.670000076293945,52.04496786443143 117966,2021-08-19,TRV,158.32000732421875,161.0500030517578,158.08999633789062,151.75082397460938,1105000.0,3.0,1.9071328250495014,153.31374671555483,137.32224571608577,58.36732838424252,156.6809957968654,33.14791727678159,145.3708063761393,145.52435582478842,21.670000076293945,52.04496786443143 117967,2021-08-19,UNH,415.3800048828125,428.3500061035156,412.3999938964844,414.8194274902344,3204500.0,3.0,2.2463456794332046,412.77778597450157,391.4176821651469,59.08837846829544,176.36488409306523,19.644323372476936,402.28984375,396.14342397054037,21.670000076293945,52.04496786443143 117968,2021-08-19,V,229.0399932861328,232.42999267578125,228.89999389648438,228.10459899902344,5761300.0,3.0,-2.106365995383186,248.7715569246637,223.31954720131287,46.40852212126997,-135.13207050930347,26.392098515558033,237.11703542073568,233.19037195841472,21.670000076293945,52.04496786443143 117969,2021-08-19,VZ,55.29999923706055,55.65999984741211,55.189998626708984,48.33041763305664,12679900.0,3.0,-0.062062365218437776,49.12428913505538,48.06026439277666,46.038922783277464,-117.17035383177587,21.47089449375172,48.7162233988444,48.77974974314372,21.670000076293945,52.04496786443143 117970,2021-08-19,WBA,48.380001068115234,48.41999816894531,47.40999984741211,42.985538482666016,5501600.0,3.0,0.12421412283284639,44.734431016469074,40.87350927588932,45.959286146020254,42.56931880958585,7.271045795467968,42.448158264160156,44.616637484232584,21.670000076293945,52.04496786443143 117971,2021-08-19,WMT,148.3300018310547,150.66000366210938,148.0,145.52133178710938,7543500.0,3.0,2.514489225983226,148.08229094115666,134.04834718140194,64.79661871569212,112.81522634303677,51.02518963670034,139.47968190511068,137.08254801432292,21.670000076293945,52.04496786443143 117972,2021-08-20,AAPL,147.44000244140625,148.5,146.77999877929688,146.4951629638672,60549600.0,4.0,1.5713325358008206,148.82552409739884,141.95010303883163,58.73687709942805,52.54491708193227,7.190049437981577,145.0791244506836,137.70604159037273,18.559999465942383,13.891435334701496 117973,2021-08-20,AMGN,224.38999938964844,226.24000549316406,222.00999450683594,209.3164520263672,2811600.0,4.0,-3.820244541108309,230.90472525077092,204.15970040840875,39.4153633517824,-115.83994220302867,46.31622525283788,221.20099589029948,222.40435841878255,18.559999465942383,13.891435334701496 117974,2021-08-20,AXP,158.85000610351562,159.99000549316406,158.05999755859375,155.02076721191406,3075000.0,4.0,-1.839337036015877,170.9556703665251,155.31666392302566,45.040974842778326,-210.0517986040742,36.25809017343263,164.06580963134766,162.05965321858724,18.559999465942383,13.891435334701496 117975,2021-08-20,BA,212.30999755859375,214.74000549316406,210.94000244140625,212.6699981689453,9335700.0,4.0,-3.1422576103435915,242.61917226366185,212.92283060499048,41.5002768259189,-142.11926008550307,35.80852388161583,225.864333597819,235.19016672770184,18.559999465942383,13.891435334701496 117976,2021-08-20,CAT,205.4199981689453,207.25999450683594,203.58999633789062,195.13885498046875,2765500.0,4.0,-0.817858665752567,210.90860077687816,190.8313787763445,43.47659992056089,-98.86753658643346,17.6865839339301,200.55121612548828,206.16643575032552,18.559999465942383,13.891435334701496 117977,2021-08-20,CRM,253.0,257.8699951171875,252.61000061035156,256.1300048828125,5510700.0,4.0,2.562946671923214,255.79983073037553,238.1901701851518,59.36998679947324,183.38147885593003,21.02363269534839,245.3856669108073,243.4446662902832,18.559999465942383,13.891435334701496 117978,2021-08-20,CSCO,57.25,58.34000015258789,56.849998474121094,54.40182113647461,21876500.0,4.0,0.7057386928477953,53.69862530195075,50.71606166399163,65.14240217747408,196.4403336230837,34.416598609756974,51.57084846496582,50.581599934895834,18.559999465942383,13.891435334701496 117979,2021-08-20,CVX,93.5199966430664,94.87999725341797,93.20999908447266,87.48704528808594,9707600.0,4.0,-1.1222909358095734,96.08429252657872,88.40722282376306,40.85961297373962,-205.30604953720308,43.0992270574575,92.01360524495443,94.64119427998861,18.559999465942383,13.891435334701496 117980,2021-08-20,DIS,173.0,175.2100067138672,172.64999389648438,175.1199951171875,6239600.0,4.0,-0.41343448496439805,181.55871428690673,172.1362899855542,47.669049824290084,-86.6281732857528,0.7671100126829046,177.65733439127604,176.86366704305013,18.559999465942383,13.891435334701496 117981,2021-08-20,GS,391.489990234375,396.45001220703125,391.0,373.12384033203125,1612100.0,4.0,7.078885726009787,397.6336917288128,341.7974758737263,56.69837804017151,46.72955222627867,12.001094180327025,362.9993479410807,357.02049509684247,18.559999465942383,13.891435334701496 117982,2021-08-20,HD,322.6400146484375,329.67999267578125,322.4700012207031,311.6829833984375,2929900.0,4.0,0.9347676731355818,319.7924283298406,303.5044344631282,53.98275040039375,-0.07849144925723193,5.283477261305538,309.76470845540365,303.07967274983724,18.559999465942383,13.891435334701496 117983,2021-08-20,HON,228.1300048828125,228.72999572753906,226.50999450683594,218.60556030273438,2081000.0,4.0,0.8696145135188544,224.98362020642705,217.22802224962763,51.355559526139594,-61.07368187642925,0.2796979180423959,220.21380055745442,216.49542922973632,18.559999465942383,13.891435334701496 117984,2021-08-20,IBM,131.68260192871094,133.25047302246094,131.2332763671875,120.4744644165039,2780059.0,4.0,-0.13119763093757797,124.83947164507217,119.61582620649034,47.81323504391561,-126.54862015413386,21.58879040537669,121.48612772623697,123.11594072977702,18.559999465942383,13.891435334701496 117985,2021-08-20,INTC,52.15999984741211,52.380001068115234,51.41999816894531,48.705596923828125,25728300.0,4.0,-0.6095556388910879,51.13795691803987,48.747020804128105,40.62540548251784,-143.4278452084939,40.061728412935025,50.537842178344725,51.6455472946167,18.559999465942383,13.891435334701496 117986,2021-08-20,JNJ,178.88999938964844,179.9199981689453,178.07000732421875,168.93861389160156,5428700.0,4.0,2.3057766062168525,169.2462103268764,159.62579132107282,65.5319631719531,165.89660820322027,40.81041321698507,162.7305140177409,159.36285146077475,18.559999465942383,13.891435334701496 117987,2021-08-20,JPM,154.35000610351562,154.89999389648438,153.16000366210938,144.77218627929688,6974100.0,4.0,0.7253569497652279,151.99160121639738,138.59791752139557,49.85775465002136,-3.2184378874106545,10.888560927257567,144.49832000732422,145.58943735758464,18.559999465942383,13.891435334701496 117988,2021-08-20,KO,56.84000015258789,57.029998779296875,56.58000183105469,52.94135284423828,10543600.0,4.0,0.27766553596138266,53.74995167896352,52.54309641673961,55.30945869281958,25.775813451249178,0.19541976396005226,52.884652582804364,52.011923217773436,18.559999465942383,13.891435334701496 117989,2021-08-20,MCD,236.9600067138672,239.38999938964844,236.32000732421875,226.9588623046875,1989700.0,4.0,0.4585045882333816,234.07831440799845,220.5835859215914,52.99988803808955,3.5753094241338705,2.7494306219552596,226.46875559488933,224.2610880533854,18.559999465942383,13.891435334701496 117990,2021-08-20,MMM,194.33999633789062,195.1300048828125,193.3699951171875,176.96759033203125,2397400.0,4.0,-0.4508386027800384,183.67433498319525,176.17112400117975,46.84616004986118,-208.9264131217201,17.067034157059595,180.34451802571616,180.34041595458984,18.559999465942383,13.891435334701496 117991,2021-08-20,MRK,78.52999877929688,79.19999694824219,78.22000122070312,73.33245849609375,6284200.0,4.0,0.3608328257410278,73.93764519706586,69.26850333198688,57.52923752598459,130.29593687809884,35.01062038260004,71.73153889973959,71.07580528259277,18.559999465942383,13.891435334701496 117992,2021-08-20,MSFT,299.7200012207031,305.8399963378906,298.05999755859375,298.944091796875,40817600.0,4.0,5.100079355456728,293.70560993493615,274.52020183264193,70.9889672842187,270.2722840913878,63.43433507438944,281.4330576578776,269.1329116821289,18.559999465942383,13.891435334701496 117993,2021-08-20,NKE,166.27000427246094,168.00999450683594,165.4199981689453,163.8743133544922,4039100.0,4.0,2.684220734310742,171.25729019211406,159.93021743728048,61.218368272403026,6.143475398274967,5.120858931011006,162.98003946940105,150.2931037902832,18.559999465942383,13.891435334701496 117994,2021-08-20,PG,145.25,145.97999572753906,144.77999877929688,137.2195587158203,5273800.0,4.0,1.6945739774448612,138.14614589722706,131.425207252187,62.587300575873535,128.22436752017654,43.26362137482474,133.41656188964845,130.03606084187825,18.559999465942383,13.891435334701496 117995,2021-08-20,TRV,159.25,162.1999969482422,158.80999755859375,153.04493713378906,978500.0,4.0,2.1349667506638923,154.32646530172354,137.54366714456552,59.78974156461057,161.0036958367322,37.910149322762045,145.6090072631836,145.59695434570312,18.559999465942383,13.891435334701496 117996,2021-08-20,UNH,428.3500061035156,431.3599853515625,426.9100036621094,416.5837707519531,2401900.0,4.0,3.101858528335356,415.1343186601531,390.2254530683625,59.767771986097046,261.88372291323975,24.606142832737287,402.85858866373695,396.4343866984049,18.559999465942383,13.891435334701496 117997,2021-08-20,V,231.8699951171875,232.16000366210938,230.3000030517578,227.89773559570312,5522200.0,4.0,-2.2718416999878457,247.68785421101214,222.69706857951522,46.24844924089604,-121.50356367986481,26.392098515558033,236.8942418416341,233.26587651570637,18.559999465942383,13.891435334701496 117998,2021-08-20,VZ,55.33000183105469,55.709999084472656,55.20000076293945,48.46134567260742,10645100.0,4.0,-0.06672765806194292,49.10432722604086,48.04880273306559,47.19919215095164,-91.29025242741963,19.129513345903877,48.70022087097168,48.776638158162434,18.559999465942383,13.891435334701496 117999,2021-08-20,WBA,47.5,48.36000061035156,47.15999984741211,43.66353988647461,3285600.0,4.0,0.13962281212452154,44.79152697188303,41.01743947403982,48.58546747025181,49.0209350913271,10.65147925256554,42.48890787760417,44.56838105519613,18.559999465942383,13.891435334701496 118000,2021-08-20,WMT,150.47999572753906,151.72000122070312,149.75,146.82037353515625,6466800.0,4.0,2.595789549493446,148.78991038830364,134.2657841917745,66.56504624490444,127.51051727250263,55.3616286212448,139.8566101074219,137.24090932210285,18.559999465942383,13.891435334701496 118059,2021-08-23,AAPL,148.30999755859375,150.19000244140625,147.88999938964844,147.997802734375,60131800.0,0.0,1.619452131010604,148.99112205220518,141.87771644877137,60.27979636077665,118.4166592504786,2.7213813010642296,145.25792846679687,138.1116397857666,17.149999618530273,14.088847242560481 118060,2021-08-23,AMGN,224.17999267578125,227.44000244140625,223.77000427246094,211.29226684570312,1932600.0,0.0,-3.758918691232168,229.4476232217417,203.9722727133169,41.418015750493744,-93.59911293260588,40.42416908462656,220.67481180826823,222.28158111572264,17.149999618530273,14.088847242560481 118061,2021-08-23,AXP,161.22999572753906,161.85000610351562,160.11000061035156,155.6999969482422,2006300.0,0.0,-2.057382731773089,170.7505095044087,154.3418229540874,45.765479541539754,-156.73270344125623,26.57025478505279,163.64045104980468,162.0778594970703,17.149999618530273,14.088847242560481 118062,2021-08-23,BA,215.8300018310547,220.17999267578125,215.3800048828125,219.39999389648438,10392100.0,0.0,-3.284354338270873,242.74574689126584,212.15125475668336,44.93798535818715,-77.50570327667457,22.645119972268002,225.2346669514974,234.66850001017252,17.149999618530273,14.088847242560481 118063,2021-08-23,CAT,207.25,209.75,205.8300018310547,199.13800048828125,2827400.0,0.0,-0.8932544245694487,210.84828679011588,190.71173365666147,46.403526294782274,-41.197537484286805,10.355563814719753,200.28863016764322,205.67682622273762,17.149999618530273,14.088847242560481 118064,2021-08-23,CRM,257.0,261.8599853515625,256.57000732421875,260.5199890136719,7603900.0,0.0,3.244663004318028,258.3275076470007,236.9544915595423,61.67862990592757,222.00405256144091,28.49326092464138,245.97266642252603,244.02283274332683,17.149999618530273,14.088847242560481 118065,2021-08-23,CSCO,57.849998474121094,58.70000076293945,57.7400016784668,54.700836181640625,16225400.0,0.0,0.8198148643162497,54.1991853229325,50.50236725885461,65.97975245616017,219.27078719388794,38.16585643922276,51.736240514119466,50.67482992808024,17.149999618530273,14.088847242560481 118066,2021-08-23,CVX,96.08999633789062,97.0,96.05999755859375,89.74149322509766,10277800.0,0.0,-1.1399141798729033,96.10903513739052,88.11556050469932,44.76481833946396,-108.281924721048,26.782980326875954,91.82302118937174,94.56527849833171,17.149999618530273,14.088847242560481 118067,2021-08-23,DIS,177.0800018310547,178.30999755859375,175.91000366210938,177.66000366210938,7395900.0,0.0,-0.2784896149960616,181.43766055407704,172.1493435352784,50.25660997717412,-5.465548590141131,10.693673414058571,177.43333435058594,176.84066721598307,17.149999618530273,14.088847242560481 118068,2021-08-23,GS,401.8900146484375,404.1000061035156,399.0,378.3832092285156,1857600.0,0.0,6.791088418271272,398.1062804994175,343.7330810728481,58.48769857421259,74.45668806132002,21.713236264196155,363.6575571695964,357.5126597086589,17.149999618530273,14.088847242560481 118069,2021-08-23,HD,330.0,330.5299987792969,327.3800048828125,310.26300048828125,2792700.0,0.0,0.8475853109933951,319.6022597728247,303.3689499439722,53.088847760565514,20.79793254260593,7.1448249350990825,309.95404357910155,303.2474375406901,17.149999618530273,14.088847242560481 118070,2021-08-23,HON,227.25,231.61000061035156,227.25,219.95924377441406,2143300.0,0.0,0.7510146699706013,224.95847164733186,217.32713321106655,52.521876708724335,-17.679701237750795,11.369401237174733,220.37328491210937,216.47556228637694,17.149999618530273,14.088847242560481 118071,2021-08-23,IBM,133.47991943359375,133.9866180419922,132.69598388671875,120.9161376953125,3179422.0,0.0,-0.2022068202982723,124.8384311692301,119.48479423360193,48.62002175517815,-73.93967823111254,15.199396956967473,121.49490178426107,123.07894528706869,17.149999618530273,14.088847242560481 118072,2021-08-23,INTC,52.59000015258789,53.540000915527344,52.47999954223633,49.848087310791016,23976300.0,0.0,-0.5506897261981223,51.0715963067346,48.74508002383181,45.027303184308,-65.53631437211124,16.86964966571868,50.440021387736,51.581129709879555,17.149999618530273,14.088847242560481 118073,2021-08-23,JNJ,178.38999938964844,178.92999267578125,177.5399932861328,168.20936584472656,6461700.0,0.0,2.3004822994301435,169.68080842550157,159.83096525613908,63.77937649016329,134.07003840403326,34.51097728933238,163.018776957194,159.51749547322592,17.149999618530273,14.088847242560481 118074,2021-08-23,JPM,155.3300018310547,157.08999633789062,155.24000549316406,146.62486267089844,7934600.0,0.0,0.7013124206665111,152.05469584359992,139.00735402212274,51.94591893680755,46.567811317051955,0.9597510608909535,144.45777333577473,145.4848200480143,17.149999618530273,14.088847242560481 118075,2021-08-23,KO,56.66999816894531,56.75,56.380001068115234,52.754417419433594,8912800.0,0.0,0.22834421272955296,53.73848521900975,52.49661075877345,54.09101728273814,-21.615559464224052,5.243773988921581,52.945719655354814,52.033187548319496,17.149999618530273,14.088847242560481 118076,2021-08-23,MCD,239.4600067138672,240.07000732421875,237.99000549316406,228.07228088378906,2086900.0,0.0,0.5467687663651475,233.4899537717768,220.7608351076177,54.06265780647449,28.681108434478492,0.283847300931708,226.59722849527995,224.35768025716146,17.149999618530273,14.088847242560481 118077,2021-08-23,MMM,195.0,196.24000549316406,193.67999267578125,177.44154357910156,1974300.0,0.0,-0.5734406300161652,183.38819447584902,175.95941142014706,47.47181244749498,-160.24027062600447,10.41392444217159,180.22952270507812,180.23377100626627,17.149999618530273,14.088847242560481 118078,2021-08-23,MRK,79.11000061035156,79.2300033569336,78.33999633789062,73.05284881591797,6492600.0,0.0,0.40840331445656375,74.07472421390788,69.23767584102374,56.46167234916791,121.41318277566728,35.311572436321164,71.7573247273763,71.1776242574056,17.149999618530273,14.088847242560481 118079,2021-08-23,MSFT,303.25,305.3999938964844,301.8500061035156,299.2289733886719,22830200.0,0.0,5.666131576779605,296.62608310151955,273.18621853422263,71.11688055787494,255.11807024594,63.434335074389445,282.34519551595054,270.0466318766276,17.149999618530273,14.088847242560481 118080,2021-08-23,NKE,169.4499969482422,170.89999389648438,169.17999267578125,165.75929260253906,3796500.0,0.0,2.5205080357488043,171.09912447081166,160.540578898329,62.84982537757771,49.734353971151336,18.135105074323405,163.2372273763021,150.83734944661458,17.149999618530273,14.088847242560481 118081,2021-08-23,PG,144.2899932861328,145.33999633789062,144.22999572753906,136.5197296142578,4522200.0,0.0,1.6323743110738178,138.26872047176585,131.6875569940545,60.75716928842702,103.20905946739617,36.37815364243202,133.67087961832684,130.19705441792806,17.149999618530273,14.088847242560481 118082,2021-08-23,TRV,161.50999450683594,162.3300018310547,159.8300018310547,152.15048217773438,622700.0,0.0,2.2177864765093602,155.0316806337803,137.8927517392666,58.36398332561176,146.99164414126764,38.44008292958242,145.7932876586914,145.61979268391926,17.149999618530273,14.088847242560481 118083,2021-08-23,UNH,430.55999755859375,430.55999755859375,424.8999938964844,412.3666687011719,2375900.0,0.0,3.400376311562866,416.3990873988088,390.1065736119334,57.41044460656322,187.60762045351566,19.345616140409273,403.1597666422526,396.6632746378581,17.149999618530273,14.088847242560481 118084,2021-08-23,V,232.6999969482422,234.64999389648438,232.0,230.6361541748047,6342000.0,0.0,-2.1571486280547845,245.9309269845925,222.90066481228249,48.67286164303528,-87.17774668126589,15.894794872360935,236.78240203857422,233.39046478271484,17.149999618530273,14.088847242560481 118085,2021-08-23,VZ,55.54999923706055,55.709999084472656,55.40999984741211,48.37405776977539,11963700.0,0.0,-0.07658551042380424,49.093299468409704,48.02840692197116,46.509485518596186,-74.33637230019605,19.129513345903884,48.67898101806641,48.773078727722165,17.149999618530273,14.088847242560481 118086,2021-08-23,WBA,48.38999938964844,48.84000015258789,48.29999923706055,43.85337448120117,3480800.0,0.0,0.16524750431557322,44.8921136617608,41.0724085092597,49.29912055460304,89.09212180924803,2.9487832516808954,42.53180770874023,44.507921028137204,17.149999618530273,14.088847242560481 118087,2021-08-23,WMT,151.52999877929688,151.7899932861328,150.41000366210938,145.85092163085938,5388700.0,0.0,2.552569542220027,149.21232052921565,134.6521631133625,64.07990452666851,114.89091663466536,55.63887803666323,140.2092727661133,137.39083989461264,17.149999618530273,14.088847242560481 118088,2021-08-24,AAPL,149.4499969482422,150.86000061035156,149.14999389648438,147.90878295898438,48606400.0,1.0,1.6315960810040906,149.29775981948953,141.87452106429956,60.14197590829868,136.4368967012336,6.389606011464681,145.39625600179036,138.52677688598632,17.219999313354492,11.660697456657633 118089,2021-08-24,AMGN,225.52000427246094,225.67999267578125,223.55999755859375,210.11239624023438,1790400.0,1.0,-3.7621554247713505,227.862837737477,203.8317133489488,40.58918697676133,-95.18642010227305,40.86962197262235,220.0950500488281,222.09840749104816,17.219999313354492,11.660697456657633 118090,2021-08-24,AXP,160.60000610351562,161.89999389648438,160.19000244140625,156.4278106689453,2377600.0,1.0,-2.1467110828455986,170.22092816481646,153.73215716233196,46.546575736002644,-135.08927314034733,26.312251935276652,163.27105356852215,162.101904296875,17.219999313354492,11.660697456657633 118091,2021-08-24,BA,220.11000061035156,223.10000610351562,219.8000030517578,221.42999267578125,8942600.0,1.0,-3.1963179194862903,242.76808996948913,212.04491051879214,45.92945682096657,-40.77671376019748,16.183572025078956,225.00900014241537,234.24199981689452,17.219999313354492,11.660697456657633 118092,2021-08-24,CAT,209.75,213.27000427246094,209.52999877929688,202.42298889160156,2485900.0,1.0,-0.6800952812173193,210.99231638164002,190.82383962421937,48.662484811110716,31.382175251902144,0.8611540973341323,200.24256490071613,205.24512329101563,17.219999313354492,11.660697456657633 118093,2021-08-24,CRM,261.9200134277344,262.5,259.05999755859375,259.6600036621094,6685200.0,1.0,3.6731922053082258,260.20754605684624,236.68945406522408,60.97649006080534,203.9024685239124,29.63441403788941,246.49399973551434,244.38216603597004,17.219999313354492,11.660697456657633 118094,2021-08-24,CSCO,58.4900016784668,59.43000030517578,58.43000030517578,55.42967987060547,17658300.0,1.0,0.9579895394945268,54.811157231335784,50.26790008067593,67.92274664790907,250.37023395353313,44.98340339210447,51.92312405904134,50.780516688028975,17.219999313354492,11.660697456657633 118095,2021-08-24,CVX,97.5,98.61000061035156,97.38999938964844,90.77127838134766,8924900.0,1.0,-1.0585829862060052,96.0874111240624,88.00436667745127,46.436144528443954,-56.9403139129073,16.041828564777415,91.67744318644206,94.49462547302247,17.219999313354492,11.660697456657633 118096,2021-08-24,DIS,177.9199981689453,180.0800018310547,177.75999450683594,178.47000122070312,5886900.0,1.0,-0.10497471658609925,181.28145402412088,172.2025501873049,51.054994311317714,43.825243866770464,15.832515009226528,177.2606679280599,176.8376673380534,17.219999313354492,11.660697456657633 118097,2021-08-24,GS,403.5899963378906,409.6600036621094,402.70001220703125,385.0846862792969,1958400.0,1.0,7.0228056379884265,399.06775264723666,345.94985599534147,60.63200775995257,91.41467074570573,27.89589078300116,364.681157430013,358.08666839599607,17.219999313354492,11.660697456657633 118098,2021-08-24,HD,328.760009765625,328.8399963378906,324.510009765625,307.574462890625,2359500.0,1.0,0.5551507139351202,319.64770621428454,303.10009041657486,51.42109084246299,-25.52006473788022,0.0484747757778302,310.2017588297526,303.3681955973307,17.219999313354492,11.660697456657633 118099,2021-08-24,HON,228.85000610351562,230.9199981689453,228.30999755859375,221.23614501953125,1265400.0,1.0,0.7513970608755187,224.98466091738442,217.39645480527184,53.607293686237185,-6.052261876950411,11.369401237174735,220.60529530843098,216.48271509806315,17.219999313354492,11.660697456657633 118100,2021-08-24,IBM,133.6328887939453,134.06309509277344,133.193115234375,121.10665893554688,2474418.0,1.0,-0.24033817376390232,124.82366064563027,119.38825646862753,48.972045574741884,-60.206094995139885,14.531021218902868,121.52829081217448,123.04626681009928,17.219999313354492,11.660697456657633 118101,2021-08-24,INTC,53.560001373291016,53.970001220703125,53.310001373291016,50.3912353515625,20348800.0,1.0,-0.4549659938990942,51.117889897801895,48.78993747951744,46.96115102115246,-16.131698729080938,9.673558477269745,50.355963643391924,51.535224024454756,17.219999313354492,11.660697456657633 118102,2021-08-24,JNJ,176.99000549316406,177.2100067138672,175.27999877929688,166.10687255859375,5734800.0,1.0,2.1023977536302425,169.7797916068506,160.08713039021973,59.06786552806238,77.34583196700332,11.727906558031256,163.24354654947916,159.63019358317058,17.219999313354492,11.660697456657633 118103,2021-08-24,JPM,157.0,158.5500030517578,156.8699951171875,147.53248596191406,7670900.0,1.0,0.7468849476284163,152.14462383290714,139.499432868753,52.93914928587222,74.83142660764966,7.967595499905217,144.5207773844401,145.39703547159831,17.219999313354492,11.660697456657633 118104,2021-08-24,KO,56.63999938964844,56.63999938964844,55.900001525878906,52.35249328613281,12067200.0,1.0,0.1550376130939597,53.73748770519402,52.38077058032844,51.56444725062398,-101.68457045214231,16.127815049620597,52.97656453450521,52.050845336914065,17.219999313354492,11.660697456657633 118105,2021-08-24,MCD,240.38999938964844,240.38999938964844,238.32000732421875,226.90171813964844,1687700.0,1.0,0.5163124047835197,232.1020272966316,221.395049119384,52.76504214290705,22.302168520724173,1.7429485625370802,226.66891784667968,224.42968775431316,17.219999313354492,11.660697456657633 118106,2021-08-24,MMM,194.82000732421875,196.10000610351562,194.33999633789062,177.50535583496094,1392400.0,1.0,-0.6578709770412559,183.23088341879026,175.73379553628786,47.55778727800953,-138.32993266798167,10.413924442171588,180.12811228434245,180.1312052408854,17.219999313354492,11.660697456657633 118107,2021-08-24,MRK,78.2699966430664,78.2699966430664,77.54000091552734,72.43770599365234,8698100.0,1.0,0.39194824925858995,74.05973528351102,69.24054776702609,54.173747905215706,60.84137975318414,19.53581741649249,71.7607421875,71.26963170369466,17.219999313354492,11.660697456657633 118108,2021-08-24,MSFT,305.0199890136719,305.6499938964844,302.0,297.2350769042969,18175800.0,1.0,5.885991214939679,298.4967974684587,272.94866761943194,68.91679792471598,217.53230469393708,63.768849041588204,283.07127075195314,270.9210749308268,17.219999313354492,11.660697456657633 118109,2021-08-24,NKE,169.60000610351562,170.8699951171875,168.88999938964844,166.01321411132812,3133100.0,1.0,2.383775209533894,170.78825020033236,161.37982536119108,63.06634043122326,45.93928498907562,16.422181863138537,163.51036732991537,151.3829783121745,17.219999313354492,11.660697456657633 118110,2021-08-24,PG,144.00999450683594,144.14999389648438,142.97999572753906,135.41317749023438,4560400.0,1.0,1.4767678581707173,138.27550644759825,131.90113234634705,57.98381138687792,61.06840958980941,22.119128685893173,133.89363759358724,130.34164123535157,17.219999313354492,11.660697456657633 118111,2021-08-24,TRV,160.16000366210938,161.0500030517578,159.77000427246094,152.85462951660156,791300.0,1.0,2.313571103830583,155.76706632341126,138.22879396711608,59.15714842130347,128.6991470048337,37.8596186095752,146.03592936197916,145.64884719848632,17.219999313354492,11.660697456657633 118112,2021-08-24,UNH,425.5199890136719,425.94000244140625,421.7200012207031,410.4762268066406,1619300.0,1.0,3.4447025568462095,417.1826352733277,390.1286440235473,56.37924073229803,123.23935870534606,11.392499136321302,403.3171417236328,396.8732126871745,17.219999313354492,11.660697456657633 118113,2021-08-24,V,235.0399932861328,236.19000244140625,233.9499969482422,230.7346649169922,5081800.0,1.0,-2.0348480865303884,243.62223854518965,223.59898185275955,48.75887011092104,-67.2463360110708,9.86231654798368,236.52694803873698,233.50948053995768,17.219999313354492,11.660697456657633 118114,2021-08-24,VZ,55.40999984741211,55.41999816894531,55.0,48.01618957519531,15478400.0,1.0,-0.1119840198427795,49.041094812344696,47.976741186190466,43.795240483384084,-150.77326598855745,31.501239780341088,48.64755795796712,48.760677591959634,17.219999313354492,11.660697456657633 118115,2021-08-24,WBA,48.58000183105469,48.68000030517578,48.279998779296875,43.699703216552734,3803800.0,1.0,0.1711819912817134,44.93749082671456,41.205713290106736,48.73266997618452,74.75197466811414,3.2487719052326796,42.57644831339518,44.4505693435669,17.219999313354492,11.660697456657633 118116,2021-08-24,WMT,150.5,150.5,148.6999969482422,144.3483123779297,6276300.0,1.0,2.369752336376422,149.34133429072213,135.18071313359425,60.4606369858084,79.22474552605719,33.91642586020298,140.49478352864583,137.5102533976237,17.219999313354492,11.660697456657633 118117,2021-08-25,AAPL,149.80999755859375,150.32000732421875,147.8000030517578,146.66322326660156,58991300.0,2.0,1.5231559970652597,149.3127065485082,142.21514989680432,58.21542162517865,84.40722947682723,1.6021982160005117,145.37757720947266,138.92658360799155,16.790000915527344,10.459875608236874 118118,2021-08-25,AMGN,224.30999755859375,224.8300018310547,221.17999267578125,207.49978637695312,2173200.0,2.0,-3.930231083449627,226.23293471794256,203.51496567268242,38.81015268476257,-103.71268345410982,45.7808773897057,219.4322275797526,221.93921508789063,16.790000915527344,10.459875608236874 118119,2021-08-25,AXP,161.8800048828125,167.22999572753906,160.5,161.2603759765625,3579900.0,2.0,-1.806729953501673,169.91574782891246,153.66470413641957,51.35847623955471,-64.34162127003086,2.4980717351248614,163.06597544352215,162.1479362487793,16.790000915527344,10.459875608236874 118120,2021-08-25,BA,221.5,222.3000030517578,219.10000610351562,221.02999877929688,6528900.0,2.0,-3.1228265868875837,242.3623798389749,211.39661979481417,45.76149554129488,-44.92833536540033,17.300091548975573,224.8950002034505,233.6803332010905,16.790000915527344,10.459875608236874 118121,2021-08-25,CAT,213.1699981689453,215.6999969482422,212.14999389648438,204.48919677734375,2599800.0,2.0,-0.3405141805122014,211.2764001680175,190.85587827436532,50.032800035430256,77.32515613553913,5.160143512154325,200.37744649251303,204.82133890787762,16.790000915527344,10.459875608236874 118122,2021-08-25,CRM,260.8599853515625,261.8999938964844,258.75,260.8500061035156,9701000.0,2.0,4.062003686249682,262.07616493473614,236.50983512629907,61.6022031827668,182.17762947961947,28.57204464061926,247.10800018310547,244.7929995218913,16.790000915527344,10.459875608236874 118123,2021-08-25,CSCO,59.540000915527344,60.27000045776367,59.16999816894531,55.45771026611328,18069600.0,2.0,1.0575648346234914,55.277412347890625,50.22960783948731,67.99546827629426,252.5597625767082,51.553645370957604,52.086958440144855,50.89100093841553,16.790000915527344,10.459875608236874 118124,2021-08-25,CVX,97.22000122070312,98.72000122070312,96.72000122070312,91.39289855957031,9342300.0,2.0,-0.9332104073072855,96.02651311670871,87.94243066991237,47.429465393760736,-51.31535254450525,19.09110932741626,91.61239217122396,94.39069836934408,16.790000915527344,10.459875608236874 118125,2021-08-25,DIS,178.16000366210938,178.58999633789062,176.8800048828125,178.30999755859375,4842100.0,2.0,0.019402472559249873,181.16871834842604,172.23628500850756,50.888092032979564,26.973031707825175,12.395366130769366,177.0903345743815,176.8288340250651,16.790000915527344,10.459875608236874 118126,2021-08-25,GS,409.8999938964844,416.67999267578125,408.94000244140625,389.3826599121094,1845300.0,2.0,7.467176790663586,400.2026646703267,348.4804835230326,61.936483399024645,108.13031430289045,34.84110834548347,365.8976643880208,358.5686213175456,16.790000915527344,10.459875608236874 118127,2021-08-25,HD,324.1499938964844,326.55999755859375,323.1099853515625,306.60882568359375,2586900.0,2.0,0.2426778967168275,319.72467480931823,302.8678727981037,50.82782126404414,-59.70686454392513,3.29152560868351,310.34880879720055,303.5136678059896,16.790000915527344,10.459875608236874 118128,2021-08-25,HON,230.86000061035156,232.33999633789062,228.8000030517578,221.4473419189453,1804200.0,2.0,0.7599813413283414,225.01994088701252,217.46537252851482,53.788057201310096,16.544866746386724,16.81383101960419,220.7267272949219,216.46087570190429,16.790000915527344,10.459875608236874 118129,2021-08-25,IBM,133.7667236328125,134.6080322265625,133.32696533203125,121.12399291992188,2105389.0,2.0,-0.26609150124393466,124.82762042938879,119.35862758696862,49.00492957086502,-49.76658827940456,9.683809769808105,121.57538630167643,123.00745608011881,16.790000915527344,10.459875608236874 118130,2021-08-25,INTC,54.08000183105469,54.22999954223633,53.72999954223633,50.3912353515625,15048400.0,2.0,-0.37478397008761277,51.151038402734514,48.85817485410142,46.96115102115245,11.897721519318695,5.475839292624323,50.28276049296061,51.49288476308187,16.790000915527344,10.459875608236874 118131,2021-08-25,JNJ,175.69000244140625,175.89999389648438,173.88999938964844,165.0082550048828,5700300.0,2.0,1.8356053530222312,169.7384446394875,160.4189543473289,56.79976826963771,41.44742530665004,0.5326840446158562,163.3956049601237,159.78295338948567,16.790000915527344,10.459875608236874 118132,2021-08-25,JPM,158.50999450683594,161.77999877929688,157.8000030517578,150.57354736328125,11335000.0,2.0,1.0166702022218317,152.63950479963356,139.867273154468,56.085252108235686,119.46962351166437,21.16016073986023,144.7016810099284,145.33187001546224,16.790000915527344,10.459875608236874 118133,2021-08-25,KO,56.060001373291016,56.16999816894531,55.72999954223633,52.40857696533203,11270700.0,2.0,0.10031076883588952,53.76606854122628,52.28956424075614,51.88883744061339,-145.7405646484075,19.623161264391488,52.97064476013183,52.06959273020426,16.790000915527344,10.459875608236874 118134,2021-08-25,MCD,237.92999267578125,239.60000610351562,237.83999633789062,227.28240966796875,1668000.0,2.0,0.5169352359484094,231.73521745716312,221.48112318004394,53.14341596559457,14.108226974843648,0.5895827335991186,226.72284393310548,224.51834945678712,16.790000915527344,10.459875608236874 118135,2021-08-25,MMM,194.52000427246094,195.0500030517578,192.72000122070312,177.13165283203125,1612600.0,2.0,-0.7463340699351875,183.26475063343955,175.47772678355264,47.09084718804834,-166.714268773715,18.169648780228407,179.91685434977214,180.0199986775716,16.790000915527344,10.459875608236874 118136,2021-08-25,MRK,77.80999755859375,77.80999755859375,76.4000015258789,71.83187866210938,7045800.0,2.0,0.3262613512253125,73.91766644716913,69.26517885922735,52.0258991619563,7.179058569326915,1.5082416217883279,71.74365437825521,71.36197624206542,16.790000915527344,10.459875608236874 118137,2021-08-25,MSFT,304.29998779296875,304.5899963378906,300.4200134277344,296.6359558105469,20006100.0,2.0,5.943375958555748,299.9411870614019,273.10889838781685,68.26039523441405,177.28336188993322,54.23639479955611,283.7273773193359,271.8227851867676,16.790000915527344,10.459875608236874 118138,2021-08-25,NKE,170.0,170.69000244140625,169.52999877929688,165.87648010253906,3003800.0,2.0,2.2385752656782643,170.50633483761652,162.0895147717585,62.86225242208056,44.33041101232104,16.42218186313854,163.78057657877605,151.95806961059571,16.790000915527344,10.459875608236874 118139,2021-08-25,PG,143.07000732421875,143.1300048828125,142.25,134.9308624267578,3861500.0,2.0,1.2995494315086376,137.89813182367737,132.64829914556088,56.81444828116759,30.978992758427978,14.636698167244072,134.0686767578125,130.50904808044433,16.790000915527344,10.459875608236874 118140,2021-08-25,TRV,160.77000427246094,163.2899932861328,160.39999389648438,154.70062255859375,1034600.0,2.0,2.5095092613058227,156.455343831478,139.0401365152017,61.16357573602833,141.86995909718047,46.767365729656326,146.2912582397461,145.68990147908528,16.790000915527344,10.459875608236874 118141,2021-08-25,UNH,421.8500061035156,423.6199951171875,419.45001220703125,406.9183044433594,1939000.0,2.0,3.156352360417941,417.35304548235325,390.9829347422561,54.474214360748235,75.14354189597185,6.002267984049606,403.478716023763,397.1075647989909,16.790000915527344,10.459875608236874 118142,2021-08-25,V,235.0,235.0,232.0800018310547,229.10934448242188,5277100.0,2.0,-2.0454946133185388,242.10043107947723,223.74037855187044,47.403119697632995,-80.72543368614718,15.566920596347146,236.09796142578125,233.61239267985027,16.790000915527344,10.459875608236874 118143,2021-08-25,VZ,55.02000045776367,55.08000183105469,54.810001373291016,47.946353912353516,14666300.0,2.0,-0.14401265964453103,49.05876668486628,47.89011255707708,43.28529318624405,-180.87204284480984,36.326589833132196,48.60711517333984,48.74869499206543,16.790000915527344,10.459875608236874 118144,2021-08-25,WBA,48.52000045776367,48.86000061035156,48.029998779296875,43.97994613647461,4013800.0,2.0,0.19623628674716542,45.01957173440897,41.30437769796407,49.820385713808726,73.47910054408857,7.086264358817648,42.64356002807617,44.395202763875325,16.790000915527344,10.459875608236874 118145,2021-08-25,WMT,148.41000366210938,149.27999877929688,148.02999877929688,144.40647888183594,7307100.0,2.0,2.204153821153824,149.34301622983145,135.89843121889902,60.54986423276661,62.6201417602183,26.520522442135547,140.75100402832032,137.63659261067707,16.790000915527344,10.459875608236874 118146,2021-08-26,AAPL,148.35000610351562,149.1199951171875,147.50999450683594,145.85260009765625,48597200.0,3.0,1.3561728181424542,149.28958182835834,142.44763893580182,56.986419448501245,47.77400425376206,3.270778076382853,145.35392201741536,139.30004768371583,18.84000015258789,19.050623635221104 118147,2021-08-26,AMGN,222.05999755859375,222.05999755859375,220.16000366210938,207.38742065429688,2844500.0,3.0,-4.026088980991233,224.6809706881617,203.2753769680883,38.73461637392638,-107.358203174753,47.76833148567802,218.70587870279948,221.75367991129556,18.84000015258789,19.050623635221104 118148,2021-08-26,AXP,165.97000122070312,166.5,164.3800048828125,160.61024475097656,3164700.0,3.0,-1.5716357766720819,169.25567521754917,153.69984388645472,50.723009721856144,-44.845432715003945,2.4980717351248445,162.82855173746745,162.17732518513998,18.84000015258789,19.050623635221104 118149,2021-08-26,BA,221.41000366210938,222.89999389648438,215.91000366210938,216.5,8341400.0,3.0,-3.391027564118673,242.09922428407236,210.14677486143546,43.88145646296612,-66.8328412468031,22.339678275114302,224.68633371988932,233.0283332824707,18.84000015258789,19.050623635221104 118150,2021-08-26,CAT,214.50999450683594,214.50999450683594,210.47999572753906,201.13755798339844,2513900.0,3.0,-0.33794730533986694,211.1945879421144,190.8120038547606,47.887848827092775,34.86593608182677,0.7418865960639862,200.40786743164062,204.3306437174479,18.84000015258789,19.050623635221104 118151,2021-08-26,CRM,269.79998779296875,275.2200012207031,267.3599853515625,267.7900085449219,18987000.0,3.0,4.873955853979794,265.43683218634453,235.52416940056952,64.98899526304703,266.3602107935687,48.105741372747744,248.11500040690103,245.3458330790202,18.84000015258789,19.050623635221104 118152,2021-08-26,CSCO,59.41999816894531,59.630001068115234,58.9900016784668,55.31755065917969,13729400.0,3.0,1.112346822736967,55.63798418924254,50.2549506099518,67.20733440314727,204.64127627638103,47.51828913986073,52.25982564290364,50.99389095306397,18.84000015258789,19.050623635221104 118153,2021-08-26,CVX,98.11000061035156,98.7300033569336,97.19999694824219,90.19609069824219,8124800.0,3.0,-0.9198210035773826,95.8120900509757,87.78709589262782,45.74004811269219,-55.24475318994871,19.022125864618523,91.52789204915365,94.24500681559245,18.84000015258789,19.050623635221104 118154,2021-08-26,DIS,178.33999633789062,178.94000244140625,176.33999633789062,176.55999755859375,4563000.0,3.0,-0.022973262128061833,181.0114343201414,172.2145681823,49.073002523233946,14.845741485736951,10.24936119711902,176.83733469645182,176.82150065104167,18.84000015258789,19.050623635221104 118155,2021-08-26,GS,415.8800048828125,420.7300109863281,411.1600036621094,388.71343994140625,2076500.0,3.0,7.676849726969465,401.0638868617715,350.9049607944785,61.60766519006687,107.35385346216124,38.494720834480695,367.124853515625,359.0237111409505,18.84000015258789,19.050623635221104 118156,2021-08-26,HD,323.2099914550781,324.989990234375,321.0,304.3367614746094,2952300.0,3.0,-0.18614983597115042,319.9884979349975,302.04077757769784,49.43942302700902,-99.87898744330346,8.227319200579004,310.30999348958335,303.64383494059246,18.84000015258789,19.050623635221104 118157,2021-08-26,HON,230.0800018310547,231.17999267578125,229.42999267578125,221.6585693359375,1303100.0,3.0,0.7748962115135214,224.91281664799178,217.46927411128556,53.973604247313816,13.775859850377142,16.813831019604184,220.69455159505208,216.47777811686197,18.84000015258789,19.050623635221104 118158,2021-08-26,IBM,133.8145294189453,134.6080322265625,132.6099395751953,120.18866729736328,2613640.0,3.0,-0.35784909806352516,124.88197287612131,119.17137413925956,47.30333580739034,-80.41798428916155,14.758085656287337,121.5733243306478,122.9312240600586,18.84000015258789,19.050623635221104 118159,2021-08-26,INTC,53.75,53.75,52.970001220703125,49.75442886352539,19570000.0,3.0,-0.3584916317301605,51.145961295141156,48.84234055422407,44.97600740359469,-44.26783694862251,15.572985899061367,50.210350545247394,51.430783081054685,18.84000015258789,19.050623635221104 118160,2021-08-26,JNJ,173.9499969482422,174.72000122070312,173.0500030517578,164.12747192382812,5031600.0,3.0,1.5353994902050658,169.65170348678203,160.708094181675,55.04674482267021,12.19963860400718,5.579069373693423,163.5826385498047,159.9105204264323,18.84000015258789,19.050623635221104 118161,2021-08-26,JPM,162.25999450683594,163.8300018310547,161.14999389648438,151.3501739501953,11027500.0,3.0,1.2784075487685413,153.26084876310043,140.0646730874855,56.847384782909266,147.12746544395802,28.14801014910659,144.89786682128906,145.2794932047526,18.84000015258789,19.050623635221104 118162,2021-08-26,KO,55.95000076293945,55.97999954223633,55.5099983215332,51.91318893432617,10331500.0,3.0,0.01677233546130452,53.83306829257741,52.08142526821361,48.896480985546354,-192.45151540495834,24.004386353430355,52.942603810628256,52.07668190002441,18.84000015258789,19.050623635221104 118163,2021-08-26,MCD,238.7899932861328,238.9199981689453,235.9199981689453,225.49331665039062,2008000.0,3.0,0.3688125383254999,230.68064395749454,221.8628802124273,51.151376930118964,-22.394607099083377,9.464334069812816,226.72506459554037,224.56862818400066,18.84000015258789,19.050623635221104 118164,2021-08-26,MMM,194.19000244140625,195.38999938964844,193.66000366210938,178.02488708496094,1457300.0,3.0,-0.7358823753028503,183.2496042469154,175.3699453136315,48.344897013845355,-127.739337203286,15.918222175048715,179.74260864257812,179.92232284545898,18.84000015258789,19.050623635221104 118165,2021-08-26,MRK,77.11000061035156,77.31999969482422,76.51000213623047,71.3658676147461,6640400.0,3.0,0.23390450880302183,73.90238938787056,69.24690260431694,50.43473438544407,-11.909738101724248,1.508241621788325,71.70233434041342,71.43641370137533,18.84000015258789,19.050623635221104 118166,2021-08-26,MSFT,300.989990234375,302.42999267578125,298.95001220703125,293.76788330078125,17666100.0,3.0,5.691812626324349,300.68088341872595,273.65957068283655,65.1857385785121,132.11666670251236,45.79628887389266,284.33624471028645,272.67832743326824,18.84000015258789,19.050623635221104 118167,2021-08-26,NKE,169.3800048828125,169.52000427246094,166.27000427246094,163.02464294433594,4069600.0,3.0,1.8718068153856393,170.51397824164434,162.07503085259395,58.75955233747019,-2.777874107824983,1.8576320941219373,163.95084177652996,152.4911651611328,18.84000015258789,19.050623635221104 118168,2021-08-26,PG,142.55999755859375,142.7100067138672,141.47000122070312,134.6944122314453,4749400.0,3.0,1.1270312818595016,137.53439495421097,133.29008777283983,56.23925435623159,8.54044000776415,7.138742938874643,134.19886728922526,130.66342862447104,18.84000015258789,19.050623635221104 118169,2021-08-26,TRV,162.5,162.77999877929688,159.94000244140625,152.21710205078125,734100.0,3.0,2.436308070541486,156.70537459704914,139.84535629894694,57.24940892532862,112.0376511383449,42.2898689759458,146.4304992675781,145.70044530232747,18.84000015258789,19.050623635221104 118170,2021-08-26,UNH,419.7699890136719,421.3900146484375,416.6300048828125,404.11663818359375,1385400.0,3.0,2.6709723925179105,417.39992167288824,391.3984944648071,53.014984861793195,33.50659212896076,0.3981595161842615,403.37530924479165,397.3092269897461,18.84000015258789,19.050623635221104 118171,2021-08-26,V,232.1300048828125,232.6300048828125,230.14999389648438,227.0703125,5889100.0,3.0,-2.193183251270881,240.031722213319,224.12837147564582,45.75212498925145,-99.59580752214741,21.077559306465275,235.5170659383138,233.63164418538412,18.84000015258789,19.050623635221104 118172,2021-08-26,VZ,54.90999984741211,55.060001373291016,54.56999969482422,47.6583137512207,15256200.0,3.0,-0.1904427161078388,49.07347402363298,47.75495043010237,41.23658495266763,-202.5521087710679,41.857159545441,48.5503791809082,48.728027534484866,18.84000015258789,19.050623635221104 118173,2021-08-26,WBA,48.810001373291016,48.869998931884766,47.68000030517578,43.24769592285156,3847200.0,3.0,0.15521628710205704,45.0092674374001,41.42846869236064,47.11822163044273,44.71508497898674,12.29242981214658,42.70506223042806,44.31286131540934,18.84000015258789,19.050623635221104 118174,2021-08-26,WMT,147.47000122070312,148.27000427246094,146.6699981689453,142.845703125,7822300.0,3.0,1.9247865044522996,149.14813013374268,136.6392523735815,56.980546255393705,34.34948745831198,12.981316458150104,140.9516565958659,137.7419090270996,18.84000015258789,19.050623635221104 118175,2021-08-27,AAPL,147.47999572753906,148.75,146.8300018310547,146.90048217773438,55802400.0,4.0,1.293482313201821,149.3439685260206,142.68568998228017,58.16740892573984,45.46786320540908,7.2144352398892995,145.433962504069,139.71598256429036,16.389999389648438,8.433955840548581 118176,2021-08-27,AMGN,222.22000122070312,225.36000061035156,220.22000122070312,208.6141357421875,2660900.0,4.0,-3.957452352612421,222.9276653461982,203.44529150194634,40.05231457516875,-90.40437353426412,31.14293321983978,217.9792236328125,221.57960789998373,16.389999389648438,8.433955840548581 118177,2021-08-27,AXP,165.35000610351562,168.88999938964844,165.16000366210938,163.65725708007812,3002300.0,4.0,-1.126468292485015,169.00796584069062,153.76511918128202,53.51182338707507,-4.53056197531063,6.5312364978793,162.78455963134766,162.25104548136395,16.389999389648438,8.433955840548581 118178,2021-08-27,BA,217.47000122070312,222.42999267578125,216.86000061035156,221.75,7684900.0,4.0,-3.143708927315487,241.98008057373133,209.7929189990226,46.51582449603686,-47.37820979268203,22.339678275114284,224.82000020345052,232.55216649373372,16.389999389648438,8.433955840548581 118179,2021-08-27,CAT,212.25999450683594,214.02999877929688,212.22000122070312,202.65151977539062,2511400.0,4.0,-0.21131308861757248,211.31630279784775,191.2692135595741,48.911302994579856,49.8062324627324,0.7418865960639726,200.59798583984374,203.85918324788412,16.389999389648438,8.433955840548581 118180,2021-08-27,CRM,267.8599853515625,270.9100036621094,265.42999267578125,266.5299987792969,7992500.0,4.0,5.354043458744343,267.7154573244123,235.70554487285335,63.929926931003344,204.6053254979529,42.087268851457445,249.05166727701823,245.94066645304363,16.389999389648438,8.433955840548581 118181,2021-08-27,CSCO,59.27000045776367,59.349998474121094,58.86000061035156,55.14936065673828,14795200.0,4.0,1.1291740004346806,55.91634992732237,50.31764779911806,66.25402721234214,168.7244983650206,44.54682409861536,52.425529098510744,51.08825543721517,16.389999389648438,8.433955840548581 118182,2021-08-27,CVX,98.13999938964844,99.45999908447266,98.05000305175781,91.51349639892578,10281200.0,4.0,-0.7937562467136559,95.67464285894438,87.7560982604404,47.85509006655002,-20.930669666160203,13.875901378691616,91.56908213297525,94.12874794006348,16.389999389648438,8.433955840548581 118183,2021-08-27,DIS,176.27999877929688,180.5399932861328,176.27999877929688,180.13999938964844,8697000.0,4.0,0.22967237114551153,181.4786568879096,172.15934512625057,52.6473335808536,87.00392619163291,15.367366440323657,176.86500142415363,176.8865005493164,16.389999389648438,8.433955840548581 118184,2021-08-27,GS,412.7799987792969,419.8500061035156,412.5,395.57513427734375,2174500.0,4.0,8.301009555979363,402.24259079087574,353.9497828663508,63.6543344822295,109.99269016603205,38.494720834480695,368.8493896484375,359.5102193196615,16.389999389648438,8.433955840548581 118185,2021-08-27,HD,320.8800048828125,324.04998779296875,319.6499938964844,306.135498046875,2985400.0,4.0,-0.37651565683120225,320.022837286853,301.55108849439694,50.545757225331116,-101.77756372593382,11.322774534577732,310.36805623372396,303.8323806762695,16.389999389648438,8.433955840548581 118186,2021-08-27,HON,231.5800018310547,233.55999755859375,230.66000366210938,221.90818786621094,1663600.0,4.0,0.7976635143697308,224.67893330239713,217.53787883139194,54.19842171490906,64.09007309502591,25.570361846614393,220.74974568684897,216.52338434855145,16.389999389648438,8.433955840548581 118187,2021-08-27,IBM,132.6099395751953,133.4512481689453,132.31358337402344,120.73426818847656,2572637.0,4.0,-0.38213718291243026,124.87975029504412,119.17830634558089,48.38484166457798,-97.58814310212831,16.822780268281697,121.63368530273438,122.86651140848795,16.389999389648438,8.433955840548581 118188,2021-08-27,INTC,53.36000061035156,53.939998626708984,52.91999816894531,50.466148376464844,16525000.0,4.0,-0.2848662586887727,51.189278790136505,48.847422793725805,47.53994015875479,-8.447811425178783,12.3653162464825,50.18771629333496,51.39977200826009,16.389999389648438,8.433955840548581 118189,2021-08-27,JNJ,174.27999877929688,174.27999877929688,172.75,163.7770538330078,7046100.0,4.0,1.2547444566480408,169.55383042941787,160.97144117702743,54.356295474398884,-2.882855202404926,7.720845768357814,163.76646525065104,160.03475799560547,16.389999389648438,8.433955840548581 118190,2021-08-27,JPM,161.75,163.16000366210938,161.25999450683594,152.5666046142578,8780200.0,4.0,1.565940878395395,153.9106371712119,140.46942569499905,58.02765588658259,136.52785783473982,28.148010149106597,145.24532521565754,145.2456848144531,16.389999389648438,8.433955840548581 118191,2021-08-27,KO,55.65999984741211,55.790000915527344,55.45000076293945,52.01600646972656,8844100.0,4.0,-0.040667173167314274,53.8469392943327,51.938566000467105,49.52149649415705,-180.2393538375006,25.193103336073552,52.919236246744795,52.08332004547119,16.389999389648438,8.433955840548581 118192,2021-08-27,MCD,237.42999267578125,238.3699951171875,236.3699951171875,225.99769592285156,1784000.0,4.0,0.2887943834232658,229.83560963708362,222.21020182531873,51.679610949323816,-20.84572927684563,9.464334069812812,226.8116653442383,224.64840799967448,16.389999389648438,8.433955840548581 118193,2021-08-27,MMM,196.0,196.66000366210938,194.1199951171875,177.77880859375,2146500.0,4.0,-0.7389377947581295,183.24442774424364,175.24838841786573,48.02052570124475,-99.41299250028156,7.723101787656647,179.657248433431,179.8148162841797,16.389999389648438,8.433955840548581 118194,2021-08-27,MRK,76.80999755859375,76.97000122070312,76.16999816894531,71.11422729492188,6010000.0,4.0,0.1388057092120789,73.88453137093599,69.21163485831205,49.58755471201378,-32.70028264157044,3.4540261923722495,71.64889780680339,71.48332405090332,16.389999389648438,8.433955840548581 118195,2021-08-27,MSFT,298.989990234375,300.8699951171875,296.8299865722656,294.3866882324219,22605700.0,4.0,5.479218242327136,301.2691542882697,274.57941748907405,65.53225798102619,107.91601457835037,34.453490167575346,284.9748901367187,273.57016169230144,16.389999389648438,8.433955840548581 118196,2021-08-27,NKE,167.27000427246094,168.07000732421875,166.27999877929688,163.9393310546875,3012400.0,4.0,1.6360880575447254,170.48790853393731,162.1349476061994,59.63367151708416,-11.271175848645887,1.8576320941219315,164.21149749755858,153.0395055135091,16.389999389648438,8.433955840548581 118197,2021-08-27,PG,142.47999572753906,142.77000427246094,141.63999938964844,134.5903778076172,4741200.0,4.0,0.9707247857109849,137.53170147643266,133.30034655823533,55.98129038877018,7.414653617004546,7.635481296505503,134.28329823811848,130.77863845825195,16.389999389648438,8.433955840548581 118198,2021-08-27,TRV,160.16000366210938,162.27000427246094,160.16000366210938,154.23434448242188,608000.0,4.0,2.5121121398963737,157.1355811137827,140.66832361033838,59.4309095181693,113.21236663006984,42.2898689759458,146.61129099527994,145.73199386596679,16.389999389648438,8.433955840548581 118199,2021-08-27,UNH,418.010009765625,420.3500061035156,416.1199951171875,405.9682922363281,1621600.0,4.0,2.4079608048654677,417.53500702850886,391.89743620879585,53.86002375607596,36.22032536857586,1.5474053629635027,403.3449330647787,397.5077829996745,16.389999389648438,8.433955840548581 118200,2021-08-27,V,231.02000427246094,233.0500030517578,230.22999572753906,229.2078399658203,6369000.0,4.0,-2.1133851697576063,237.81242488634777,225.03120914685533,47.726507068785736,-84.3402873126414,19.266799386999534,235.02151997884116,233.7119333902995,16.389999389648438,8.433955840548581 118201,2021-08-27,VZ,54.650001525878906,54.83000183105469,54.529998779296875,47.806697845458984,13213800.0,4.0,-0.21281234580672503,49.068938452947776,47.67132643963035,42.68231092537481,-191.16390539406888,42.74320930274273,48.501207987467446,48.70508569081624,16.389999389648438,8.433955840548581 118202,2021-08-27,WBA,48.099998474121094,48.790000915527344,47.95000076293945,43.826263427734375,3355000.0,4.0,0.16746279731830782,45.0435102446367,41.556022454948256,49.3630837365917,57.9865974203895,12.292429812146585,42.79271341959635,44.22613805135091,16.389999389648438,8.433955840548581 118203,2021-08-27,WMT,147.50999450683594,147.69000244140625,146.17999267578125,142.04107666015625,7696200.0,4.0,1.6197873616421816,148.88738709931104,137.3355270242241,55.24381435383225,19.260297687002492,8.509089059748169,141.1287078857422,137.8297907511393,16.389999389648438,8.433955840548581 118262,2021-08-30,AAPL,149.0,153.49000549316406,148.61000061035156,151.36878967285156,90956700.0,0.0,1.5860714634918622,150.31306479475248,142.4894239137436,62.686585591815984,205.45194090082987,17.767375591599706,145.79258371988934,140.16772842407227,16.190000534057617,15.14248180441987 118263,2021-08-30,AMGN,222.27999877929688,225.30999755859375,222.10000610351562,209.8782958984375,1881800.0,0.0,-3.757733359479573,221.25053962341443,203.8280583990465,41.396036589799614,-78.40283587182806,31.142933219839787,217.3328069051107,221.40941365559897,16.190000534057617,15.14248180441987 118264,2021-08-30,AXP,168.16000366210938,168.3000030517578,164.2100067138672,159.39723205566406,2582100.0,0.0,-1.1046841596138108,168.68888175470914,153.59803230779085,49.463102204498405,-43.19620152377466,2.6875778648449917,162.83146158854166,162.24602254231772,16.190000534057617,15.14248180441987 118265,2021-08-30,BA,222.35000610351562,222.3699951171875,217.52999877929688,217.66000366210938,7587800.0,0.0,-3.240382535950232,242.012103962072,208.99289634310378,44.82019609759258,-67.2180554299526,22.339678275114288,225.17566680908203,232.0144999186198,16.190000534057617,15.14248180441987 118266,2021-08-30,CAT,213.22000122070312,213.74000549316406,210.8000030517578,201.33750915527344,1922100.0,0.0,-0.21451148009953158,211.21796654454326,191.96646949061298,48.063774155137615,25.255226240735414,3.2093442999510486,200.86364237467447,203.36298166910808,16.190000534057617,15.14248180441987 118267,2021-08-30,CRM,265.80999755859375,267.5799865722656,264.75,264.9700012207031,5730000.0,0.0,5.544721481065238,269.11067107211727,236.72133118618353,62.62288212622873,164.10679516630825,39.945436866723796,249.96566721598307,246.39883321126302,16.190000534057617,15.14248180441987 118268,2021-08-30,CSCO,58.97999954223633,59.220001220703125,58.79999923706055,55.25214385986328,11798600.0,0.0,1.1376888367669693,56.17232221025033,50.405541482986976,66.55394780752067,148.44457078431162,43.12444118030391,52.614592997233075,51.172888310750324,16.190000534057617,15.14248180441987 118269,2021-08-30,CVX,99.08999633789062,99.30999755859375,97.97000122070312,91.28155517578125,8127200.0,0.0,-0.704444341083061,95.5415542281153,87.71402438516594,47.5177429152275,-31.714522954541938,14.309946364242924,91.68370742797852,93.99550259908041,16.190000534057617,15.14248180441987 118270,2021-08-30,DIS,180.5,181.38999938964844,178.8699951171875,179.97999572753906,6421300.0,0.0,0.4122329327597356,181.86443562479855,172.21656565693974,52.4770448127473,121.84659490407327,18.022143043841705,177.09933471679688,176.93316726684571,16.190000534057617,15.14248180441987 118271,2021-08-30,GS,419.95001220703125,420.760009765625,412.7200012207031,389.8351135253906,2089400.0,0.0,8.237531874210447,402.1653820696396,357.3645343121964,60.84728724201361,99.18656040197334,39.36762570157597,370.69928588867185,359.8581741333008,16.190000534057617,15.14248180441987 118272,2021-08-30,HD,325.9100036621094,329.5,325.2099914550781,309.6571350097656,2926900.0,0.0,-0.2404435860285048,320.01992843009475,301.5426387085771,52.64443430919641,-16.6708997873262,2.822241380705565,310.6277628580729,304.086247253418,16.190000534057617,15.14248180441987 118273,2021-08-30,HON,231.22000122070312,232.77999877929688,230.55999755859375,222.6090087890625,1318300.0,0.0,0.8623169048763373,224.72444729550583,217.528175690334,54.83909878124957,57.49842151241991,24.97943750907338,221.13653106689452,216.5671241760254,16.190000534057617,15.14248180441987 118274,2021-08-30,IBM,133.36520385742188,133.72848510742188,132.71510314941406,120.35321044921875,2087293.0,0.0,-0.42720923790106724,124.91206763051133,119.07320840098282,47.67787070357053,-101.96367962665616,14.060059484828189,121.7093121846517,122.76876347859701,16.190000534057617,15.14248180441987 118275,2021-08-30,INTC,54.2599983215332,54.869998931884766,53.7599983215332,50.51297378540039,14581300.0,0.0,-0.22020086247415804,51.23757044855777,48.8559350293475,47.7057858277786,62.59637678408421,1.88329626983589,50.17687759399414,51.35201848347982,16.190000534057617,15.14248180441987 118276,2021-08-30,JNJ,172.7899932861328,174.27999877929688,172.77999877929688,164.46841430664062,3252700.0,0.0,1.0757102150724052,169.43897782303253,161.31431044601044,55.495611750535,-2.8748379617295536,7.720845768357821,164.01162363688152,160.1716163635254,16.190000534057617,15.14248180441987 118277,2021-08-30,JPM,163.2100067138672,163.49000549316406,159.8800048828125,150.12442016601562,7937600.0,0.0,1.5785526663811993,153.8888655773373,141.35859841192052,54.90855768371988,107.3031060098227,19.968738987705777,145.66545715332032,145.16698633829753,16.190000534057617,15.14248180441987 118278,2021-08-30,KO,55.689998626708984,56.20000076293945,55.63999938964844,52.51139831542969,10034700.0,0.0,-0.04568775578985651,53.819673607691925,51.90040276254733,52.42185959671528,-118.53356763827496,12.355124936626423,52.93325678507487,52.08893756866455,16.190000534057617,15.14248180441987 118279,2021-08-30,MCD,237.33999633789062,237.75999450683594,235.86000061035156,225.15072631835938,2245600.0,0.0,0.15524646588025348,229.50239672106537,222.2093876417276,50.72671683157498,-46.54057654755909,11.852831286702441,227.0441858927409,224.69932123819987,16.190000534057617,15.14248180441987 118280,2021-08-30,MMM,195.17999267578125,197.2899932861328,194.77000427246094,178.7996063232422,1263900.0,0.0,-0.6514795404714846,183.24746512167235,175.25868874795657,49.47526489872295,-68.62302582096589,3.830668423607437,179.66048889160157,179.6884432474772,16.190000534057617,15.14248180441987 118281,2021-08-30,MRK,76.30000305175781,76.83999633789062,76.20999908447266,71.3006362915039,7339700.0,0.0,0.07758650459651051,73.88856069870315,69.23743264846482,50.228231163624876,-28.42431602774124,3.4540261923722517,71.63181076049804,71.5302614847819,16.190000534057617,15.14248180441987 118282,2021-08-30,MSFT,301.1199951171875,304.2200012207031,301.05999755859375,298.18780517578125,16348100.0,0.0,5.553437461260273,302.3083509345153,275.4372728447816,67.58261314430177,138.89208311323878,42.06673726423998,285.8624532063802,274.4423469543457,16.190000534057617,15.14248180441987 118283,2021-08-30,NKE,167.88999938964844,168.41000366210938,166.57000732421875,164.3795166015625,3537100.0,0.0,1.4678777574765718,170.5032855640471,162.07632869376542,60.055167927112,-12.035898292791314,0.013321187318872746,164.55128733317056,153.60218149820963,16.190000534057617,15.14248180441987 118284,2021-08-30,PG,142.60000610351562,142.99000549316406,142.0500030517578,135.17672729492188,3845800.0,0.0,0.8839743585338908,137.50480797853086,133.42654120359802,57.127852207045905,22.535575480022022,9.53236875761056,134.38946634928385,130.90205421447754,16.190000534057617,15.14248180441987 118285,2021-08-30,TRV,161.74000549316406,161.74000549316406,159.42999267578125,151.71278381347656,460700.0,0.0,2.3417245951172845,156.9893076950904,141.81275834494866,55.75208629622276,86.40841735495856,34.830518567018345,146.87074279785156,145.73728663126627,16.190000534057617,15.14248180441987 118286,2021-08-30,UNH,418.760009765625,420.57000732421875,417.8900146484375,405.5223388671875,1284200.0,0.0,2.138881818655193,417.6419563298157,392.05514755202023,53.61975626191066,40.57856054189327,1.0099775374976852,403.6435262044271,397.7362553914388,16.190000534057617,15.14248180441987 118287,2021-08-30,V,232.69000244140625,233.6699981689453,229.9199981689453,227.7696990966797,6448000.0,0.0,-2.1415046319819737,237.2450504114752,224.78853265737243,46.54739037316512,-83.21393456039914,16.517061443808604,234.73084716796876,233.7349718729655,16.190000534057617,15.14248180441987 118288,2021-08-30,VZ,54.7400016784668,54.959999084472656,54.68000030517578,47.806697845458984,11621200.0,0.0,-0.22791319704310098,49.053745344329876,47.600105974029496,42.68231092537481,-151.99512470195614,35.56623576722457,48.470075861612955,48.677540397644044,16.190000534057617,15.14248180441987 118289,2021-08-30,WBA,48.58000183105469,48.849998474121094,48.290000915527344,43.96186065673828,2461700.0,0.0,0.18596610652716095,45.04170640139167,41.76182867856438,49.87893434491498,65.89858347900675,11.073320581922355,42.898013814290366,44.14048124949137,16.190000534057617,15.14248180441987 118290,2021-08-30,WMT,146.4199981689453,148.0,146.02000427246094,143.1849822998047,5480200.0,0.0,1.4536205359749772,148.50717041104974,138.29753997713385,57.163961955630505,24.652975967952855,10.89439072832161,141.3545145670573,137.9327133178711,16.190000534057617,15.14248180441987 118291,2021-08-31,AAPL,152.66000366210938,152.8000030517578,151.2899932861328,150.09353637695312,86453100.0,1.0,1.695503481129009,150.8471472131481,142.4190194738636,60.749002376719176,194.8919085450812,17.767375591599716,145.98695678710936,140.59805564880372,16.479999542236328,22.044976040581204 118292,2021-08-31,AMGN,224.94000244140625,225.64999389648438,223.33999633789062,211.1892852783203,2904700.0,1.0,-3.453854843279686,217.31147880169036,206.20521583942295,42.77218263832306,-67.5156712131436,29.428549390863274,216.72513427734376,221.25580368041992,16.479999542236328,22.044976040581204 118293,2021-08-31,AXP,164.10000610351562,166.42999267578125,163.72000122070312,161.0469207763672,3536300.0,1.0,-0.943428725546255,168.4156276136544,153.57240796984166,50.94979773062255,-45.92068598591547,0.6846127728119246,162.73733367919922,162.2536532084147,16.479999542236328,22.044976040581204 118294,2021-08-31,BA,217.3300018310547,221.3300018310547,217.08999633789062,219.5,6764500.0,1.0,-3.132416196263108,241.6505286386288,208.3954720327579,45.74069126151256,-69.97523022931598,23.128916400285036,225.25400034586588,231.46183319091796,16.479999542236328,22.044976040581204 118295,2021-08-31,CAT,211.27999877929688,212.3000030517578,210.4199981689453,200.7852325439453,2857900.0,1.0,-0.25862902099507323,211.23198966509568,192.17810860150587,47.70436888574351,5.487441712143769,4.283272532715272,200.95600331624348,202.9248186747233,16.479999542236328,22.044976040581204 118296,2021-08-31,CRM,264.7699890136719,266.7699890136719,262.70001220703125,265.2699890136719,5901500.0,1.0,5.654856034960176,270.21709344372914,238.02890722765758,62.77428434644384,139.22144384850802,33.46209522046197,250.80433349609376,246.85099970499675,16.479999542236328,22.044976040581204 118297,2021-08-31,CSCO,59.11000061035156,59.18000030517578,58.58000183105469,55.14936065673828,19873900.0,1.0,1.1231956600057558,56.39501534408524,50.44168204361007,65.94762105896507,126.47264925616973,37.80939708044867,52.78403434753418,51.258127975463864,16.479999542236328,22.044976040581204 118298,2021-08-31,CVX,98.13999938964844,98.41000366210938,96.63999938964844,89.7785873413086,15676900.0,1.0,-0.7463376400930031,95.26117913316513,87.58014471937393,45.37363102960428,-80.73311136696026,21.35370296833604,91.73084055582682,93.84788754781087,16.479999542236328,22.044976040581204 118299,2021-08-31,DIS,179.25,182.97999572753906,178.52999877929688,181.3000030517578,8620000.0,1.0,0.6558666301699816,182.24234520340218,172.66965583419545,53.75365044396878,142.6970230579277,22.860571451547617,177.2510014851888,177.00500055948893,16.479999542236328,22.044976040581204 118300,2021-08-31,GS,412.1099853515625,414.8599853515625,408.760009765625,391.6440734863281,1958100.0,1.0,8.238228138948216,402.0319146824015,360.81190855978593,61.40219789641939,83.6208698224395,30.736523524788012,372.2940439860026,360.28796132405597,16.479999542236328,22.044976040581204 118301,2021-08-31,HD,327.0,328.2699890136719,323.6199951171875,308.78619384765625,4183100.0,1.0,-0.20057110376126275,319.6388367640971,301.3784453403951,52.079012836849095,-45.953083684207954,1.0969063983363545,310.653955078125,304.3421661376953,16.479999542236328,22.044976040581204 118302,2021-08-31,HON,231.42999267578125,232.64999389648438,230.57000732421875,222.64744567871094,1956300.0,1.0,0.9062104880101742,224.7480074360754,217.5222760722254,54.8749118249524,51.43431952503163,24.979437509073392,221.23772379557292,216.64114837646486,16.479999542236328,22.044976040581204 118303,2021-08-31,IBM,133.4034423828125,134.7418670654297,132.83938598632812,121.53968048095703,4429915.0,1.0,-0.3630064381335387,124.75588717310708,119.04836697728354,50.029636156024324,-53.98257657999826,4.4118847152662015,121.76598307291667,122.68222821553549,16.479999542236328,22.044976040581204 118304,2021-08-31,INTC,54.439998626708984,54.5,53.65999984741211,50.62534713745117,22350100.0,1.0,-0.1580634229689153,51.27720439851888,48.84898731290689,48.11301492665723,54.27548536697384,0.41966046714379546,50.15117594401042,51.31047979990641,16.479999542236328,22.044976040581204 118305,2021-08-31,JNJ,173.49000549316406,174.49000549316406,172.47999572753906,163.9664764404297,7106800.0,1.0,0.883141789011205,169.4426864102497,161.2888351961956,54.474379828914955,-15.421277750189283,10.052281222041245,164.19077911376954,160.3178403218587,16.479999542236328,22.044976040581204 118306,2021-08-31,JPM,160.44000244140625,161.3699951171875,159.35000610351562,149.66590881347656,12340800.0,1.0,1.533868088487992,153.89418989777528,142.01388200163876,54.34125017002009,82.33809195366003,16.905365649630273,145.9848434448242,145.0927406311035,16.479999542236328,22.044976040581204 118307,2021-08-31,KO,56.15999984741211,56.52000045776367,56.0,52.63290786743164,14185700.0,1.0,-0.0394075328325485,53.78209028295929,51.880969333129585,53.105538651090356,-73.82275345332519,3.5001604523236427,52.9482120513916,52.099672635396324,16.479999542236328,22.044976040581204 118308,2021-08-31,MCD,235.75,237.72999572753906,234.6699981689453,227.21754455566406,2938100.0,1.0,0.2137201053579929,229.63376462139811,222.25044253192218,52.91819057910971,-44.001583456323786,17.29512761524696,227.18667348225912,224.81148630777994,16.479999542236328,22.044976040581204 118309,2021-08-31,MMM,195.85000610351562,195.99000549316406,194.14999389648438,177.49624633789062,2813900.0,1.0,-0.6795055846285436,182.9083000452271,175.16335980584714,47.7115643138467,-100.58047452576137,7.352552461045525,179.52198944091796,179.57532297770183,16.479999542236328,22.044976040581204 118310,2021-08-31,MRK,76.79000091552734,77.0999984741211,76.02999877929688,71.10489654541016,10949500.0,1.0,0.013123996966058371,73.88700848987067,69.22779940197505,49.54427248874552,-30.3850663872447,0.78416186846271,71.63553899129232,71.59411226908365,16.479999542236328,22.044976040581204 118311,2021-08-31,MSFT,304.4200134277344,304.5,301.5,296.50830078125,26285300.0,1.0,5.414321826829223,302.9991071824873,276.25014513684863,65.79368200312639,123.72116428356924,42.661767305188164,286.61854960123696,275.23719736735023,16.479999542236328,22.044976040581204 118312,2021-08-31,NKE,167.5500030517578,167.67999267578125,164.1999969482422,161.1610565185547,7545600.0,1.0,1.062617854704854,170.7522008649446,161.22011358818042,55.65926867026139,-70.98363098150521,12.027497519691515,164.72291615804036,154.10779876708983,16.479999542236328,22.044976040581204 118313,2021-08-31,PG,143.0399932861328,143.52999877929688,142.0500030517578,134.66603088378906,9642400.0,1.0,0.7651944029226172,137.4348549971004,133.34895695358318,55.81787723838698,20.183883570848337,14.157920965565602,134.50210774739583,131.00959637959798,16.479999542236328,22.044976040581204 118314,2021-08-31,TRV,158.85000610351562,160.8000030517578,158.7100067138672,151.96971130371094,1568700.0,1.0,2.2020394000513193,156.90053091956494,142.7883667855132,56.038919425592006,73.96274068817567,27.76880356653855,147.14415079752604,145.78218714396158,16.479999542236328,22.044976040581204 118315,2021-08-31,UNH,417.0,420.739990234375,414.2200012207031,403.5543212890625,4249100.0,1.0,1.7466973723020374,417.22714765984466,391.92415544074123,52.549567454324375,11.246089498283272,9.546535282737574,403.7501658121745,398.01869913736977,16.479999542236328,22.044976040581204 118316,2021-08-31,V,230.91000366210938,231.83999633789062,228.66000366210938,225.6715545654297,9405100.0,1.0,-2.306504291408686,237.21032730423462,224.06800521529664,44.874178718786744,-97.55712595306753,20.49894636571915,234.2951456705729,233.70369542439778,16.479999542236328,22.044976040581204 118317,2021-08-31,VZ,54.709999084472656,55.13999938964844,54.58000183105469,48.00746536254883,18405600.0,1.0,-0.2211314045169317,49.01910160614228,47.57103167938018,44.65390959364921,-121.66809747113184,26.176223222782685,48.45320065816244,48.65477975209554,16.479999542236328,22.044976040581204 118318,2021-08-31,WBA,48.459999084472656,50.869998931884766,48.38999938964844,45.87835693359375,11814400.0,1.0,0.35122662321741416,45.492290382730936,41.647813529622574,56.37659049868844,153.65048688437997,20.132924116087324,43.052874374389646,44.091092618306476,16.479999542236328,22.044976040581204 118319,2021-08-31,WMT,147.99000549316406,148.44000244140625,147.24000549316406,143.57275390625,8359500.0,1.0,1.3378007233769154,148.2821516668627,138.98858960510998,57.798875558655105,35.46083042169379,14.285037198365282,141.57264149983723,138.05739161173503,16.479999542236328,22.044976040581204 118320,2021-09-01,AAPL,152.8300018310547,154.97999572753906,152.33999633789062,150.76573181152344,80313700.0,2.0,1.8155412677206755,151.44468970909494,142.39284691199882,61.39958149892059,225.13052273592726,26.738558184696803,146.2284133911133,141.02576688130696,16.110000610351562,8.355992763558481 118321,2021-09-01,AMGN,225.5500030517578,226.1199951171875,221.8800048828125,209.14788818359375,2699000.0,2.0,-3.3392597074513333,217.27757724718867,205.9384826282996,41.213254744064685,-74.55291489338511,33.42360834427043,216.11260274251302,221.07390060424805,16.110000610351562,8.355992763558481 118322,2021-09-01,AXP,166.33999633789062,167.27999877929688,164.1300048828125,159.5718994140625,2569000.0,2.0,-0.9240031952720926,168.19780308855678,153.43894923077914,49.600163377302195,-43.594838517337855,4.151391123300308,162.476296488444,162.2271827697754,16.110000610351562,8.355992763558481 118323,2021-09-01,BA,220.0,221.75999450683594,217.6199951171875,218.1199951171875,7157400.0,2.0,-3.1222159926156223,241.48538287251307,207.70961682231115,45.1562429867757,-69.56364130722496,21.835458668122676,225.1066670735677,230.88449986775717,16.110000610351562,8.355992763558481 118324,2021-09-01,CAT,210.8699951171875,210.99000549316406,206.61000061035156,198.014404296875,4122900.0,2.0,-0.5112814386026514,210.9957640047959,192.74188095370022,45.92213438395686,-50.56464391177423,14.45585740289839,200.8680857340495,202.4341613769531,16.110000610351562,8.355992763558481 118325,2021-09-01,CRM,266.2699890136719,273.260009765625,265.5899963378906,268.32000732421875,7189000.0,2.0,5.920007291018834,271.8972767704988,238.76372481641522,64.29543524250829,159.24606952289943,42.48021368456469,251.678000386556,247.3826665242513,16.110000610351562,8.355992763558481 118326,2021-09-01,CSCO,59.02000045776367,59.13999938964844,58.65999984741211,55.16804885864258,11629700.0,2.0,1.1005314531794355,56.57497027081587,50.574757359799364,66.00587233369971,113.56101403041657,37.80939708044867,52.944754409790036,51.340431213378906,16.110000610351562,8.355992763558481 118327,2021-09-01,CVX,96.86000061035156,97.06999969482422,95.47000122070312,88.79518127441406,10557300.0,2.0,-0.8491031003220968,95.2786112217825,87.26066261244601,44.028898486763744,-114.45509414937762,26.996739022716575,91.64480361938476,93.66893068949382,16.110000610351562,8.355992763558481 118328,2021-09-01,DIS,181.9600067138672,184.2100067138672,181.77999877929688,183.47999572753906,7302800.0,2.0,1.013176018172885,182.92977426988705,173.07222615735907,55.782944957531285,199.7680026722361,26.45032851018127,177.47066802978514,177.12416712443033,16.110000610351562,8.355992763558481 118329,2021-09-01,GS,413.1600036621094,416.1099853515625,410.30999755859375,391.7861022949219,1680400.0,2.0,8.15622063720383,400.51120169896495,365.8963636086523,61.446578670836445,83.11363628847498,32.154294814620386,373.6189412434896,360.7744684855143,16.110000610351562,8.355992763558481 118330,2021-09-01,HD,325.55999755859375,325.7799987792969,320.2799987792969,307.9393310546875,3339100.0,2.0,-0.23460227517034582,319.40890827778435,301.13271159526255,51.52238707484474,-89.63627597255706,8.894535307971724,310.6200480143229,304.5691385904948,16.110000610351562,8.355992763558481 118331,2021-09-01,HON,232.9499969482422,233.19000244140625,229.3000030517578,220.6217041015625,2484300.0,2.0,0.7686752437070368,224.73350575222025,217.64447276340474,52.600708509088314,5.983199997819475,16.99028696384089,221.2015848795573,216.65559158325195,16.110000610351562,8.355992763558481 118332,2021-09-01,IBM,133.8240966796875,133.91014099121094,133.06883239746094,120.6390151977539,2588327.0,2.0,-0.3804162165981779,124.72625579537944,118.91907120047017,48.32394315307637,-79.97809327794359,4.41188471526619,121.75467453002929,122.56569862365723,16.110000610351562,8.355992763558481 118333,2021-09-01,INTC,54.11000061035156,54.15999984741211,53.529998779296875,50.26012420654297,18615000.0,2.0,-0.13671354407892267,51.285390144191794,48.85185160080333,46.885458986290494,31.117361759496912,1.545876385772084,50.08259658813476,51.26424967447917,16.110000610351562,8.355992763558481 118334,2021-09-01,JNJ,172.89999389648438,173.74000549316406,172.05999755859375,164.544189453125,5327400.0,2.0,0.7682901651724023,169.40345111712386,161.4610462583644,55.450479615452636,-28.890187256625797,13.329289716186091,164.35655517578124,160.49644470214844,16.110000610351562,8.355992763558481 118335,2021-09-01,JPM,160.22000122070312,160.75999450683594,158.97000122070312,149.45069885253906,8729900.0,2.0,1.4642110794257803,153.48576733608328,143.21577990512768,54.06999976226663,70.05297011636806,14.661344894987105,146.1988077799479,145.02514190673827,16.110000610351562,8.355992763558481 118336,2021-09-01,KO,56.380001068115234,56.79999923706055,56.279998779296875,52.98809051513672,9518900.0,2.0,-0.005704383031030602,53.793282881537884,51.924924287041215,55.05834186218419,-12.779197922202286,3.6056830231130244,52.95257403055827,52.12235743204753,16.110000610351562,8.355992763558481 118337,2021-09-01,MCD,237.8800048828125,239.0399932861328,237.2100067138672,227.87777709960938,2197100.0,2.0,0.30976535226801616,229.75840319848558,222.56599865698317,53.60015110501756,-3.6588959880873206,9.35037422154199,227.29851175944012,224.9195874532064,16.110000610351562,8.355992763558481 118338,2021-09-01,MMM,194.5500030517578,194.75,192.94000244140625,176.3113555908203,1925400.0,2.0,-0.7882408573426574,182.97626973416254,174.8589994308765,46.16390125863419,-132.32306580839423,13.928310495076127,179.3455012003581,179.44456532796224,16.110000610351562,8.355992763558481 118339,2021-09-01,MRK,76.22000122070312,76.80000305175781,75.83000183105469,71.00236511230469,9187200.0,2.0,-0.045709523584349654,73.86609550326126,69.3139536300395,49.18137504535899,-46.261003557018576,2.500168531339609,71.62901433308919,71.66241455078125,16.110000610351562,8.355992763558481 118340,2021-09-01,MSFT,302.8699951171875,305.19000244140625,301.489990234375,296.4590759277344,18983800.0,2.0,5.239699653967989,303.44355009663616,277.3642044199654,65.74092003752463,114.99653870715306,44.172261718479966,287.30503438313804,276.0514872233073,16.110000610351562,8.355992763558481 118341,2021-09-01,NKE,164.9199981689453,166.6199951171875,164.0800018310547,160.98492431640625,4706500.0,2.0,0.7189464976074191,170.80849159879924,160.47249747590777,55.42957301891722,-90.98625726001231,12.597007700555531,164.8450495402018,154.62024663289387,16.110000610351562,8.355992763558481 118342,2021-09-01,PG,142.3300018310547,144.19000244140625,142.22999572753906,136.0373992919922,6214200.0,2.0,0.7728099300590827,137.49401365945488,133.4231494264826,58.46368139330156,52.35296692032433,19.53329010233028,134.67581176757812,131.1647434234619,16.110000610351562,8.355992763558481 118343,2021-09-01,TRV,159.42999267578125,160.22999572753906,158.2100067138672,151.56053161621094,1133800.0,2.0,2.0348638516372546,156.42707687097578,144.1905195645711,55.44675893658482,62.49425540245902,22.98700922933363,147.38013102213543,145.82373758951823,16.110000610351562,8.355992763558481 118344,2021-09-01,UNH,416.5400085449219,419.8699951171875,411.239990234375,404.60137939453125,2034400.0,2.0,1.5030509754838022,416.87730989697997,391.86779203173097,53.06514749132891,-4.177550086594501,15.845681303498923,403.8377400716146,398.2946060180664,16.110000610351562,8.355992763558481 118345,2021-09-01,V,229.10000610351562,230.77999877929688,228.77000427246094,226.67628479003906,8177600.0,2.0,-2.3293431600344547,237.04788653810365,223.61698467771666,45.838634827305036,-92.08499609012404,20.498946365719153,233.86145782470703,233.67719573974608,16.110000610351562,8.355992763558481 118346,2021-09-01,VZ,55.0,55.150001525878906,54.79999923706055,47.95508575439453,12647300.0,2.0,-0.21747644857833848,49.01576928877402,47.536830808882236,44.243168533408486,-102.81895571524484,25.659221227773475,48.423814137776695,48.63186543782552,16.110000610351562,8.355992763558481 118347,2021-09-01,WBA,50.72999954223633,50.810001373291016,49.47999954223633,45.46251678466797,5212400.0,2.0,0.44352921987560734,45.639080572452926,41.88105149236641,54.782475039922566,155.85550657725068,20.132924116087338,43.1756711324056,44.043128458658856,16.110000610351562,8.355992763558481 118348,2021-09-01,WMT,147.55999755859375,147.92999267578125,146.57000732421875,143.26254272460938,6352200.0,2.0,1.2070669215424061,147.71589375457756,140.0845167068482,57.098494021360246,21.65629878217748,7.619275907610006,141.80296529134114,138.19412434895833,16.110000610351562,8.355992763558481 118349,2021-09-02,AAPL,153.8699951171875,154.72000122070312,152.39999389648438,151.89273071289062,71115500.0,3.0,1.9788010839033063,152.21164458296704,142.2991052339275,62.47823962435201,204.5131781819091,26.738558184696803,146.46137186686198,141.46584561665853,16.40999984741211,19.34425217675348 118350,2021-09-02,AMGN,223.63999938964844,226.02999877929688,223.42999267578125,211.59194946289062,1817800.0,3.0,-3.0164551006054694,216.28020304312219,206.35181905160437,43.75233802375221,-59.82681733695613,33.423608344270434,215.58494720458984,220.8909164428711,16.40999984741211,19.34425217675348 118351,2021-09-02,AXP,165.0500030517578,165.0800018310547,161.13999938964844,157.25267028808594,4350600.0,3.0,-1.083263542624934,167.76764978112402,153.1335434561807,47.55133772881403,-84.81477688093673,7.933058840766234,162.19003041585287,162.20109634399415,16.40999984741211,19.34425217675348 118352,2021-09-02,BA,218.9499969482422,223.83999633789062,218.0800018310547,220.8300018310547,8899500.0,3.0,-2.8624606992771646,240.91418806731295,207.3698115664761,46.54381122399675,-50.17759504318179,15.558346930122493,225.10533396402994,230.4306666056315,16.40999984741211,19.34425217675348 118353,2021-09-02,CAT,208.9199981689453,212.9499969482422,208.9199981689453,201.6517333984375,2921600.0,3.0,-0.41324461308676064,210.9574764225084,193.21721840171037,48.53327049795425,5.383778887410403,8.136004424789645,200.95124206542968,202.0911013285319,16.40999984741211,19.34425217675348 118354,2021-09-02,CRM,269.0,269.260009765625,263.9200134277344,264.1499938964844,4498300.0,3.0,5.727631764738135,272.86521796445226,239.1547832562508,60.78253119730397,115.89828756033174,37.359447033082446,252.20700022379557,247.85033315022787,16.40999984741211,19.34425217675348 118355,2021-09-02,CSCO,59.349998474121094,59.720001220703125,59.060001373291016,55.625911712646484,12855700.0,3.0,1.1067575991115035,56.80053692740213,50.701466551601776,67.41847659794172,122.19330764258527,44.06690121604524,53.100179545084636,51.43206672668457,16.40999984741211,19.34425217675348 118356,2021-09-02,CVX,96.63999938964844,98.38999938964844,96.55000305175781,90.65068817138672,12340100.0,3.0,-0.7719233169787287,95.13097300328744,87.20666890345083,47.08963592915791,-62.232360745083064,16.88243205602129,91.65113067626953,93.53539301554362,16.40999984741211,19.34425217675348 118357,2021-09-02,DIS,184.16000366210938,185.3000030517578,181.5500030517578,181.86000061035156,6492600.0,3.0,1.1523427257137655,183.43516746185577,173.08183235503878,53.96264572474617,172.43989401521011,29.5557046677237,177.69500122070312,177.22116724650064,16.40999984741211,19.34425217675348 118358,2021-09-02,GS,415.1099853515625,417.5799865722656,412.6400146484375,392.58172607421875,1830400.0,3.0,8.062489925784462,399.40681569215553,370.0370685851882,61.701769800123635,85.63609321145688,33.856303347969536,374.99518025716145,361.30439809163414,16.40999984741211,19.34425217675348 118359,2021-09-02,HD,325.0299987792969,328.17999267578125,323.70001220703125,311.8404541015625,3109000.0,3.0,0.05260935524466959,318.95384045476834,301.23716296320043,53.871838949782834,-21.554989866688814,2.676521573129857,310.7067097981771,304.91729838053385,16.40999984741211,19.34425217675348 118360,2021-09-02,HON,230.9199981689453,231.44000244140625,229.77000427246094,221.7449493408203,1594500.0,3.0,0.7417634874136922,224.77746509250775,217.792803157004,53.70132945868387,5.791646589221909,16.990286963840905,221.17451934814454,216.72063064575195,16.40999984741211,19.34425217675348 118361,2021-09-02,IBM,133.57553100585938,133.89100646972656,132.91586303710938,121.25389099121094,2840413.0,3.0,-0.3406712080357579,124.68086167912458,118.86616819758441,49.538945386434385,-68.67868759376026,5.786506900615399,121.78070017496745,122.43658510843913,16.40999984741211,19.34425217675348 118362,2021-09-02,INTC,53.79999923706055,53.88999938964844,53.349998474121094,50.316314697265625,15869500.0,3.0,-0.11394600957380163,51.269408264475416,48.85285011259978,47.100271810540356,26.587611781033107,4.317814597470558,50.02426414489746,51.218956057230635,16.40999984741211,19.34425217675348 118363,2021-09-02,JNJ,174.33999633789062,175.19000244140625,173.91000366210938,165.67120361328125,4544300.0,3.0,0.759455519212338,169.4084390666119,161.6706655476459,57.298154157978004,19.321808466404185,0.10226927167269485,164.54452056884764,160.65931193033853,16.40999984741211,19.34425217675348 118364,2021-09-02,JPM,160.02000427246094,161.61000061035156,159.42999267578125,150.1431121826172,8813300.0,3.0,1.4481855849311387,153.29581849779706,144.08972837720293,54.82059803449402,78.63558178594322,18.406291751238086,146.496050008138,145.00102513631185,16.40999984741211,19.34425217675348 118365,2021-09-02,KO,56.77000045776367,57.029998779296875,56.40999984741211,53.062870025634766,11653200.0,3.0,0.02673154295610658,53.809946260081,51.933498182668025,55.46228385737507,13.969206794145165,9.086407413940584,52.961921056111656,52.14891707102458,16.40999984741211,19.34425217675348 118366,2021-09-02,MCD,239.1999969482422,239.9499969482422,238.3800048828125,229.52359008789062,2140200.0,3.0,0.5127743128465454,230.23667855249724,222.54118857396762,55.270869900841866,30.092459902418526,4.113824875266663,227.3782928466797,225.07367630004882,16.40999984741211,19.34425217675348 118367,2021-09-02,MMM,194.07000732421875,194.9199981689453,193.47000122070312,177.63296508789062,2094500.0,3.0,-0.7590219703028538,182.95239947370342,174.75421826311296,48.106201311159744,-99.18948133153671,12.726697037464943,179.2643244425456,179.34864883422853,16.40999984741211,19.34425217675348 118368,2021-09-02,MRK,76.4800033569336,77.13999938964844,76.16999816894531,71.87849426269531,6559400.0,3.0,-0.021392611464932543,73.87586557080418,69.44678533861965,52.27167747475159,-7.2447170695003,3.2305289771779337,71.64734497070313,71.72006072998047,16.40999984741211,19.34425217675348 118369,2021-09-02,MSFT,302.20001220703125,303.3599853515625,300.17999267578125,295.791259765625,16285600.0,3.0,4.989902649148121,303.8677939650773,278.1366097214462,65.00926264504602,92.06502274385916,36.85547250496318,287.814365641276,276.8379811604818,16.40999984741211,19.34425217675348 118370,2021-09-02,NKE,165.24000549316406,165.42999267578125,162.7899932861328,160.1142578125,4632100.0,3.0,0.37204031156298356,170.49710929735429,159.81601478711835,54.28399826567337,-123.74280341112498,18.649152842183508,164.8535171508789,155.14276275634765,16.40999984741211,19.34425217675348 118371,2021-09-02,PG,143.97000122070312,144.72999572753906,143.5800018310547,136.1414031982422,5392500.0,3.0,0.7782661682849721,137.55730758835855,133.49698776076255,58.65791405828491,85.57270773493461,23.711341287219266,134.86969045003255,131.32240778605143,16.40999984741211,19.34425217675348 118372,2021-09-02,TRV,159.72000122070312,160.10000610351562,158.25,152.21710205078125,912700.0,3.0,1.933072515305497,155.94835622569613,145.5627308104367,56.21477060161416,61.47873938959259,22.987009229333637,147.76740570068358,145.90667978922525,16.40999984741211,19.34425217675348 118373,2021-09-02,UNH,419.1600036621094,424.3999938964844,418.239990234375,410.7670593261719,3137400.0,3.0,1.78688024915607,417.48874275346105,392.47011344771084,55.978884882766145,81.54826851299397,4.0690281630630585,404.0943227132162,398.683576965332,16.40999984741211,19.34425217675348 118374,2021-09-02,V,230.42999267578125,230.5500030517578,221.9600067138672,220.8251953125,19708800.0,3.0,-2.7874452158835936,236.91617747403174,222.20189198397608,41.4679408908995,-134.94724017064493,38.58909614856064,233.2169942220052,233.5489158630371,16.40999984741211,19.34425217675348 118375,2021-09-02,VZ,54.93000030517578,55.310001373291016,54.900001525878906,48.26059341430664,12875900.0,3.0,-0.1877635336069403,49.01536052954554,47.536366765376336,47.17495043507236,-60.896774732136194,17.431318807614364,48.40461120605469,48.615481567382815,16.40999984741211,19.34425217675348 118376,2021-09-02,WBA,50.5,51.86000061035156,50.40999984741211,46.80948257446289,6021100.0,3.0,0.6182418674988526,46.14525648574883,41.85468820114082,58.69598662176633,210.8984678194522,31.554850079440616,43.34873809814453,44.02611808776855,16.40999984741211,19.34425217675348 118377,2021-09-02,WMT,148.1199951171875,148.7899932861328,147.69000244140625,144.01869201660156,6672700.0,3.0,1.1512040069701186,147.54420307760734,140.6055329453419,58.37050199058032,38.804264909891764,14.464616032813105,142.0552739461263,138.35553309122722,16.40999984741211,19.34425217675348 118378,2021-09-03,AAPL,153.75999450683594,154.6300048828125,153.08999633789062,152.53530883789062,57808700.0,4.0,2.135420550041772,152.96094305636456,142.35647637722917,63.08665600338911,188.14355992605974,26.73855818469681,146.65784200032553,141.93341458638508,16.40999984741211,7.1856499573966355 118379,2021-09-03,AMGN,225.75999450683594,227.19000244140625,224.1999969482422,211.9758758544922,1664100.0,4.0,-2.6985433449077902,216.05177384468467,206.39143446830363,44.14437190536719,-49.35111763914481,26.901366694890676,214.9777852376302,220.6350362141927,16.40999984741211,7.1856499573966355 118380,2021-09-03,AXP,160.75,161.27999877929688,158.1699981689453,154.58407592773438,4206500.0,4.0,-1.4085746065604496,167.08844035071994,152.6424541194949,45.32289389968975,-134.59584887836962,18.03155793894598,161.74106089274088,162.16053721110026,16.40999984741211,7.1856499573966355 118381,2021-09-03,BA,219.4499969482422,221.17999267578125,217.4600067138672,218.1699981689453,6393500.0,4.0,-2.8385221068950557,240.100687914701,206.86731135287712,45.37805392515256,-69.93413073787494,16.922174685281554,224.99366709391276,229.92783330281574,16.40999984741211,7.1856499573966355 118382,2021-09-03,CAT,211.14999389648438,212.8000030517578,210.0,200.3091583251953,2512000.0,4.0,-0.438825799928793,210.92544739770028,193.4415875144091,47.65466358428046,1.1011538308853555,8.136004424789647,200.9779032389323,201.86646626790363,16.40999984741211,7.1856499573966355 118383,2021-09-03,CRM,263.6000061035156,267.4100036621094,261.79998779296875,267.0799865722656,7356700.0,4.0,5.745369651164765,274.1795393111957,239.48946093294492,62.280505451571514,101.98421081220144,30.971658413461338,252.83466644287108,248.29849955240886,16.40999984741211,7.1856499573966355 118384,2021-09-03,CSCO,59.33000183105469,59.65999984741211,59.279998779296875,55.52312469482422,9732200.0,4.0,1.0908234772763095,56.952986791339704,50.90689861515444,66.7740838241863,110.91245111483569,44.06690121604523,53.230686569213866,51.50636870066325,16.40999984741211,7.1856499573966355 118385,2021-09-03,CVX,97.4000015258789,98.43000030517578,97.37999725341797,90.44657135009766,9097000.0,4.0,-0.7189408021888397,94.8643022088964,87.18538727474616,46.798408159924996,-53.482956919145714,16.581662688682833,91.64943313598633,93.38884162902832,16.40999984741211,7.1856499573966355 118386,2021-09-03,DIS,181.82000732421875,181.82000732421875,179.1300048828125,181.0,6847400.0,4.0,1.1796403228107408,183.73919256536354,173.16480676324974,53.012633835676475,90.84451945015994,17.756022749993043,177.85700124104818,177.29500045776368,16.40999984741211,7.1856499573966355 118387,2021-09-03,GS,414.0,415.1199951171875,410.6000061035156,389.5604248046875,1373600.0,4.0,7.6561584702564005,399.5399326705162,371.35721698768697,60.138040906894595,70.01059313358677,29.05358164906282,376.228608194987,361.92284088134767,16.40999984741211,7.1856499573966355 118388,2021-09-03,HD,325.3299865722656,330.8999938964844,325.1600036621094,314.3143005371094,2774800.0,4.0,0.4743770507959084,319.2094492381161,301.1878835255558,55.29320268723815,27.5244472918049,3.9668625808343085,310.6808197021484,305.29138437906903,16.40999984741211,7.1856499573966355 118389,2021-09-03,HON,231.0,231.0,227.77000427246094,219.2392120361328,1622400.0,4.0,0.5123377567539364,224.80106154333419,217.73004807580645,50.97005564027143,-79.63496919436228,4.921123305800391,221.17294108072917,216.76876983642578,16.40999984741211,7.1856499573966355 118390,2021-09-03,IBM,133.53729248046875,134.29254150390625,133.1739959716797,120.88150024414062,2009575.0,4.0,-0.33535604772565364,124.48130255021076,118.81717691145917,48.81979714689832,-60.591151009435144,1.6834057536839753,121.77633336385091,122.30312054951986,16.40999984741211,7.1856499573966355 118391,2021-09-03,INTC,53.439998626708984,54.08000183105469,53.31999969482422,50.110286712646484,13456200.0,4.0,-0.111244948440266,51.23331785424533,48.85054445044217,46.388656613589994,22.6004364146886,1.105815553991429,50.05086530049642,51.16433601379394,16.40999984741211,7.1856499573966355 118392,2021-09-03,JNJ,175.10000610351562,175.22000122070312,173.80999755859375,165.77536010742188,4096900.0,4.0,0.752187804454735,169.35597588721294,162.00275824364644,57.46680584054204,15.864968091148839,0.7648382488999117,164.6791559855143,160.80053482055663,16.40999984741211,7.1856499573966355 118393,2021-09-03,JPM,160.38999938964844,160.88999938964844,159.14999389648438,149.23548889160156,7959700.0,4.0,1.3467234610730259,153.35173623361487,144.22001822195153,53.632097547720626,61.98513923766246,16.60446579802467,146.77208302815754,145.00116678873698,16.40999984741211,7.1856499573966355 118394,2021-09-03,KO,56.459999084472656,56.77000045776367,56.25,53.025482177734375,13220400.0,4.0,0.04885716612826485,53.81621928821767,51.93563808788096,55.20564376720044,-14.553833999739384,4.661249817024521,52.95319709777832,52.168205134073894,16.40999984741211,7.1856499573966355 118395,2021-09-03,MCD,238.38999938964844,239.64999389648438,237.50999450683594,228.51889038085938,1339300.0,4.0,0.5858363501993438,230.4602348417371,222.6858543306262,54.04202394391323,13.29263513867964,8.587608600808137,227.288498433431,225.16153462727866,16.40999984741211,7.1856499573966355 118396,2021-09-03,MMM,194.4600067138672,195.61000061035156,193.6300048828125,177.17723083496094,1464500.0,4.0,-0.7638347260432283,182.91325682043347,174.58928529382436,47.49494701333085,-87.65723633462387,7.793854982544033,179.125141398112,179.2392573038737,16.40999984741211,7.1856499573966355 118397,2021-09-03,MRK,77.26000213623047,77.37999725341797,76.69000244140625,72.00897216796875,6629800.0,4.0,0.008311384621549678,73.87132802467093,69.62095331688181,52.714670203945616,16.548639216520353,7.147698884365851,71.63864593505859,71.74753850301107,16.40999984741211,7.1856499573966355 118398,2021-09-03,MSFT,300.989990234375,302.6000061035156,300.260009765625,295.78143310546875,14747900.0,4.0,4.736543864514431,304.1643726134791,279.0415722107396,64.99825115914382,82.14272388548385,36.855472504963174,288.20801900227866,277.56467514038087,16.40999984741211,7.1856499573966355 118399,2021-09-03,NKE,163.1999969482422,164.1699981689453,162.22000122070312,159.74253845214844,4254500.0,4.0,0.0663551135620537,170.2811631624256,159.12947221355094,53.79298396864186,-137.22254074566388,21.225524268629197,164.76234436035156,155.673082224528,16.40999984741211,7.1856499573966355 118400,2021-09-03,PG,143.75999450683594,144.3699951171875,143.52000427246094,136.23602294921875,5466400.0,4.0,0.7812198830038426,137.51979871969476,133.78417924661383,58.83906263651222,76.31338061257742,22.953102636650826,135.00398915608724,131.46598472595215,16.40999984741211,7.1856499573966355 118401,2021-09-03,TRV,159.22999572753906,159.9499969482422,158.39999389648438,151.4558563232422,698900.0,4.0,1.7705659970047805,155.60480977031563,146.51050242450862,55.076047626697985,54.42929522036644,22.987009229333637,148.12581634521484,145.98835271199545,16.40999984741211,7.1856499573966355 118402,2021-09-03,UNH,421.92999267578125,424.0,420.6099853515625,409.9430236816406,1604800.0,4.0,1.9231552668666154,417.99260003470135,392.7166193256502,55.50250239005737,81.97278561724875,4.069028163063059,404.2610656738281,399.0525370279948,16.40999984741211,7.1856499573966355 118403,2021-09-03,V,224.0,227.3000030517578,223.35000610351562,221.7412872314453,11532000.0,4.0,-3.0415127679192153,235.93095461223317,221.61486753132152,42.35813015122128,-134.09252344183068,38.58909614856064,232.44305216471355,233.40901641845704,16.40999984741211,7.1856499573966355 118404,2021-09-03,VZ,55.2400016784668,55.5,55.16999816894531,48.382789611816406,11006200.0,4.0,-0.1525965840860266,49.02508324322484,47.54497367205836,48.299775150868854,-19.27218197880138,8.419800643987811,48.391518147786456,48.5969622929891,16.40999984741211,7.1856499573966355 118405,2021-09-03,WBA,51.540000915527344,51.93000030517578,51.27000045776367,46.36652374267578,3338000.0,4.0,0.7127437573460327,46.420407315611094,41.9998361383684,57.01719895142496,200.07439786863944,32.24537815573059,43.50584627787272,43.97367572784424,16.40999984741211,7.1856499573966355 118406,2021-09-03,WMT,148.1999969482422,149.64999389648438,147.89999389648438,144.68760681152344,5737300.0,4.0,1.147678356607031,147.27368439474472,141.31738311013808,59.47021189502902,49.39579968395224,20.742559614814606,142.29253387451172,138.5152119954427,16.40999984741211,7.1856499573966355 118494,2021-09-07,AAPL,154.97000122070312,157.25999450683594,154.38999938964844,154.89796447753906,82278300.0,1.0,2.4222667862186427,154.16441117233077,142.2008857637044,65.23106130752285,218.0036059291537,36.88529086476521,146.91891784667968,142.41996103922526,18.139999389648438,36.75224310403187 118495,2021-09-07,AMGN,223.0,224.94000244140625,219.52000427246094,207.26571655273438,3281800.0,1.0,-2.794453755884234,216.12993229302725,205.86345149603522,40.556852520327084,-92.0013315307821,39.62886513914769,214.2953903198242,220.3296142578125,18.139999389648438,36.75224310403187 118496,2021-09-07,AXP,158.8699951171875,160.66000366210938,158.57000732421875,154.99163818359375,3779000.0,1.0,-1.6148837261956999,166.30976944881473,152.34786910098995,45.72475447305402,-124.54640317696314,18.031557938945973,161.32411499023436,162.08999201456706,18.139999389648438,36.75224310403187 118497,2021-09-07,BA,215.91000366210938,216.7100067138672,212.1699981689453,214.24000549316406,13196100.0,1.0,-3.100922658431273,239.1484544602672,206.0165449293812,43.70499944540649,-111.38310915173115,27.589084782037226,224.6066670735677,229.37716674804688,18.139999389648438,36.75224310403187 118498,2021-09-07,CAT,210.0399932861328,210.33999633789062,207.85000610351562,198.27149963378906,2641100.0,1.0,-0.6164154481944024,210.94807016679692,193.35612294843747,46.33760598296125,-45.57919286973343,14.082499033750484,200.88903350830077,201.6872683207194,18.139999389648438,36.75224310403187 118499,2021-09-07,CRM,266.5400085449219,267.8999938964844,264.07000732421875,265.2099914550781,4672500.0,1.0,5.544619157949455,274.98045004618064,240.27754861104597,60.748509523496786,95.17713522315245,31.755752288418073,253.42166595458986,248.7134994506836,18.139999389648438,36.75224310403187 118500,2021-09-07,CSCO,59.2400016784668,59.369998931884766,58.75,55.01853942871094,15503600.0,1.0,1.025656625809198,56.97975577440021,51.19876557264569,63.682972751756296,83.67918164491708,30.36986824143983,53.33689854939779,51.57628205617269,18.139999389648438,36.75224310403187 118501,2021-09-07,CVX,97.0199966430664,97.9800033569336,96.73999786376953,90.0476303100586,9237800.0,1.0,-0.7010615837988752,94.78507731496634,87.09238392770945,46.220452107592195,-65.82598942762608,20.098192401083935,91.57066446940104,93.24326934814454,18.139999389648438,36.75224310403187 118502,2021-09-07,DIS,181.02000427246094,185.5500030517578,180.0500030517578,184.33999633789062,10702900.0,1.0,1.4540225888260352,184.66483422419208,173.00116461613993,56.11653047330737,156.99368842630767,28.48735398002266,178.04366760253907,177.4110003153483,18.139999389648438,36.75224310403187 118503,2021-09-07,GS,411.0,414.7300109863281,409.6400146484375,388.6227722167969,1557000.0,1.0,7.175759448569295,399.5943784727999,372.4747102723172,59.65267979344634,63.056129526279115,26.765617849747837,377.37265828450523,362.46109161376955,18.139999389648438,36.75224310403187 118504,2021-09-07,HD,331.0299987792969,332.55999755859375,326.8999938964844,312.9917297363281,2555200.0,1.0,0.693911596811688,319.3742051020222,301.19943991750904,54.36671084629361,42.34310531026478,7.856306196262673,310.66322631835936,305.60461476643883,18.139999389648438,36.75224310403187 118505,2021-09-07,HON,227.6999969482422,227.6999969482422,222.77000427246094,214.02609252929688,3222400.0,1.0,-0.0891117393994989,225.68329956560086,216.42599303693822,45.941212844157754,-282.36355815441203,17.753844586897607,220.99982350667318,216.74707667032877,18.139999389648438,36.75224310403187 118506,2021-09-07,IBM,133.50860595703125,133.64244079589844,131.70172119140625,119.56512451171875,3436110.0,1.0,-0.43238005693258685,124.4704545052937,118.5517592398235,46.35881623356464,-112.62375099418611,14.65748401557579,121.68727544148763,122.13715655008951,18.139999389648438,36.75224310403187 118507,2021-09-07,INTC,53.56999969482422,53.95000076293945,53.439998626708984,50.24140167236328,13915000.0,1.0,-0.09740167072644823,51.1880732750252,48.8583306098625,46.916651118486875,29.328436422517576,1.1058155539914218,50.04120864868164,51.10461298624674,18.139999389648438,36.75224310403187 118508,2021-09-07,JNJ,174.35000610351562,175.02999877929688,171.6699981689453,163.19935607910156,6859900.0,1.0,0.5324285863090097,169.38383473721075,161.94044047030877,52.19282800279051,-51.66034756031481,17.175897313817455,164.72541300455728,160.93209025065104,18.139999389648438,36.75224310403187 118509,2021-09-07,JPM,159.99000549316406,161.3800048828125,158.9600067138672,148.97349548339844,9285600.0,1.0,1.2309833091215694,153.3796051826203,144.36806327441093,53.287123944304874,58.5136213755194,18.91280094274867,147.00788116455078,144.99864705403647,18.139999389648438,36.75224310403187 118510,2021-09-07,KO,56.599998474121094,56.689998626708984,55.5099983215332,52.034698486328125,20035300.0,1.0,-0.013401596411746652,53.84162207283902,51.818634503699066,48.99101963299266,-125.01468909388458,12.82265969895125,52.90988909403483,52.1671147664388,18.139999389648438,36.75224310403187 118511,2021-09-07,MCD,238.61000061035156,238.61000061035156,235.9499969482422,226.0023193359375,1820000.0,1.0,0.4356503832859744,230.29730356488616,223.11571218218413,51.098257104759476,-34.60504662604897,16.09152521916073,227.08246256510418,225.17033513387045,18.139999389648438,36.75224310403187 118512,2021-09-07,MMM,192.9199981689453,194.57000732421875,185.55999755859375,169.14732360839844,5882300.0,1.0,-1.3994631342147272,184.2624429078136,172.29635378408094,38.563540211912795,-247.30154485428292,40.40020524373664,178.6827163696289,179.0008580525716,18.139999389648438,36.75224310403187 118513,2021-09-07,MRK,76.58999633789062,76.87000274658203,75.16999816894531,70.81596374511719,13979500.0,1.0,-0.06367973348257294,73.82430080551589,69.72949329238449,48.460290649143936,-63.831674093637254,15.900149766206528,71.5995002746582,71.75313059488933,18.139999389648438,36.75224310403187 118514,2021-09-07,MSFT,301.010009765625,301.0899963378906,298.20001220703125,294.83843994140625,17180400.0,1.0,4.408841158457278,304.1110167251272,280.31295178073225,63.92338031159319,61.447519920059584,25.418187009638466,288.5904978434245,278.26503194173176,18.139999389648438,36.75224310403187 118515,2021-09-07,NKE,163.6999969482422,163.86000061035156,161.91000366210938,159.1066436767578,5648800.0,1.0,-0.2246246688180804,170.1830957645927,158.36205804400103,52.9454746380077,-141.775869285478,22.64969347920144,164.69132130940756,156.17717666625975,18.139999389648438,36.75224310403187 118516,2021-09-07,PG,144.32000732421875,144.5,143.2899932861328,135.7252655029297,6520600.0,1.0,0.7338870725183142,137.4975137799806,133.93224848808578,57.43377233313974,58.62125773413494,19.94050606516689,135.1058151245117,131.61561635335286,18.139999389648438,36.75224310403187 118517,2021-09-07,TRV,158.9499969482422,159.4600067138672,156.64999389648438,150.15228271484375,1032200.0,1.0,1.5190799071019683,155.15966811762564,147.37717728032356,53.1681581861893,32.94865638727876,6.023108220265546,148.4106430053711,146.0410046895345,18.139999389648438,36.75224310403187 118518,2021-09-07,UNH,420.29998779296875,422.260009765625,417.5799865722656,408.3725280761719,1920300.0,1.0,1.882725443076879,418.1109268921625,393.60362388908743,54.58663653278772,48.06409831377821,10.985351341220412,404.5098907470703,399.4532760620117,18.139999389648438,36.75224310403187 118519,2021-09-07,V,226.74000549316406,228.0,225.86000061035156,222.88392639160156,9662600.0,1.0,-3.114756725907114,234.8538991928896,221.37165470115335,43.46750924405056,-113.14636538983017,34.981482233215274,231.666867574056,233.27160212198893,18.139999389648438,36.75224310403187 118520,2021-09-07,VZ,55.380001068115234,55.5,54.79999923706055,47.850341796875,15500900.0,1.0,-0.16577960791442337,49.03380852741544,47.510062779957615,44.06988162571552,-75.8391575814456,21.034204808228694,48.36358642578125,48.569712766011556,18.139999389648438,36.75224310403187 118521,2021-09-07,WBA,51.11000061035156,51.349998474121094,50.70000076293945,46.1043586730957,3355100.0,1.0,0.7577478107088496,46.59706242022562,42.18682658734274,56.03592864824813,156.2272902373224,21.569458043823808,43.63273099263509,43.916863950093585,18.139999389648438,36.75224310403187 118522,2021-09-07,WMT,148.97000122070312,149.1699981689453,147.05999755859375,142.7681427001953,8448400.0,1.0,0.9787174950871815,146.94412184984347,141.86252335279326,55.14584799220794,19.45089382641435,12.148333922415897,142.4593709309896,138.62889506022137,18.139999389648438,36.75224310403187 118523,2021-09-08,AAPL,156.97999572753906,157.0399932861328,153.97999572753906,153.33602905273438,74420200.0,2.0,2.4948008486380786,154.7060866758033,142.5993332460717,62.738512865806555,172.60058250702951,33.79716449605066,147.2009735107422,142.82898228963217,17.959999084472656,14.530917374857447 118524,2021-09-08,AMGN,221.3300018310547,222.2899932861328,220.10000610351562,206.8255615234375,2140400.0,2.0,-2.8728636955289346,216.18743703052473,205.30560038402604,40.24071363462221,-100.46430691915826,39.62886513914769,213.6107142130534,220.04132639567058,17.959999084472656,14.530917374857447 118525,2021-09-08,AXP,159.19000244140625,159.25999450683594,156.8000030517578,154.2250213623047,3056700.0,2.0,-1.8192733102156353,165.71155349769657,151.92134597740107,45.0800482020639,-139.41495475149603,23.728728016298756,160.87093963623047,162.01796137491863,17.959999084472656,14.530917374857447 118526,2021-09-08,BA,213.60000610351562,216.0800018310547,210.50999450683594,211.3800048828125,8877600.0,2.0,-3.4993171830141137,237.42226007523456,205.30273992476546,42.52467114109449,-119.93509496142102,30.57901237727736,224.24366709391276,228.81450017293295,17.959999084472656,14.530917374857447 118527,2021-09-08,CAT,207.1199951171875,208.1199951171875,204.77000427246094,196.88134765625,2603100.0,2.0,-0.8594232739817755,210.86628004201987,192.7428264032926,45.45106759177205,-89.2266359061714,21.83116243754482,200.78969065348306,201.51157760620117,17.959999084472656,14.530917374857447 118528,2021-09-08,CRM,263.6199951171875,264.3399963378906,261.5799865722656,262.6199951171875,3851500.0,2.0,5.1175400704083245,274.7069652447822,242.4740329851982,58.68036804059754,67.20314234622195,24.09827687529328,254.05866597493488,248.98616612752278,17.959999084472656,14.530917374857447 118529,2021-09-08,CSCO,58.54999923706055,58.93000030517578,58.4900016784668,54.8316535949707,13124500.0,2.0,0.9480033095658413,56.95896815264716,51.50641995465264,62.57313457867016,65.52940284099508,24.17875213585318,53.44279925028483,51.652360153198245,17.959999084472656,14.530917374857447 118530,2021-09-08,CVX,97.5,98.47000122070312,96.3499984741211,89.4260482788086,10775900.0,2.0,-0.7286492347463565,94.45039943340603,87.02515522357638,45.31835993968485,-66.92954841452706,16.092877551067165,91.48155085245769,93.08642209370932,17.959999084472656,14.530917374857447 118531,2021-09-08,DIS,184.33999633789062,187.4600067138672,183.9199981689453,185.14999389648438,8634000.0,2.0,1.7170395815312816,185.64556013664915,172.82843736090942,56.8319317963258,193.9614736932683,33.25452656653385,178.23200073242188,177.52716700236002,17.959999084472656,14.530917374857447 118532,2021-09-08,GS,409.2200012207031,410.9800109863281,404.70001220703125,383.5841064453125,1646200.0,2.0,6.315658564353328,399.5757872260409,372.3988587700528,57.091251982312855,35.890324575525895,15.501665009634571,378.3820546468099,362.99595133463544,17.959999084472656,14.530917374857447 118533,2021-09-08,HD,328.95001220703125,331.92999267578125,327.6300048828125,315.494140625,2219500.0,2.0,1.0576262938199648,319.62637759812395,301.1163287007042,55.815815155830286,57.835491447158276,7.856306196262683,310.852744547526,305.98242950439453,17.959999084472656,14.530917374857447 118534,2021-09-08,HON,222.75,224.89999389648438,221.82000732421875,215.4373779296875,2428600.0,2.0,-0.4467361646806012,225.98884366557726,215.49073244526258,47.39473803965312,-266.1251926694341,21.212116099789995,220.83836822509767,216.78093948364258,17.959999084472656,14.530917374857447 118535,2021-09-08,IBM,132.06500244140625,132.97323608398438,131.5487518310547,120.0934066772461,3122728.0,2.0,-0.4613264434551354,124.3839238989929,118.40359288567505,47.4583915383257,-109.31305118282933,15.890235063882905,121.61639760335287,121.99783426920573,17.959999084472656,14.530917374857447 118536,2021-09-08,INTC,53.72999954223633,53.91999816894531,52.9900016784668,50.166481018066406,18235100.0,2.0,-0.0914223837352921,51.150203755056225,48.861550853098066,46.64510017544744,-3.418859733005258,8.712671691596572,50.06410051981608,51.03836886088053,17.959999084472656,14.530917374857447 118537,2021-09-08,JNJ,171.6199951171875,172.97999572753906,171.0800018310547,162.8015594482422,4661700.0,2.0,0.322451933889198,169.45262049728782,161.7917657942161,51.43869319208271,-93.1998545155545,21.02500444779661,164.7336186726888,161.05058212280272,17.959999084472656,14.530917374857447 118538,2021-09-08,JPM,158.88999938964844,159.5800018310547,158.0399932861328,148.30914306640625,7852700.0,2.0,1.073278629067687,153.3504025988803,144.3261537976041,52.40292894204602,30.47262555214477,12.65443060392725,147.22777201334637,145.02722981770833,17.959999084472656,14.530917374857447 118539,2021-09-08,KO,55.61000061035156,56.47999954223633,55.61000061035156,52.73572540283203,12040100.0,2.0,-0.0061047293198512875,53.81703287607547,51.80770467275265,52.87404851849262,-80.79181866562772,12.822659698951261,52.88371760050456,52.18066800435384,17.959999084472656,14.530917374857447 118540,2021-09-08,MCD,236.8000030517578,239.4600067138672,236.0,228.32752990722656,2718400.0,2.0,0.49850552163860584,229.9643533723798,224.065158651546,53.51833756809578,9.144196399174865,10.794140163502735,226.87875213623047,225.21709671020508,17.959999084472656,14.530917374857447 118541,2021-09-08,MMM,185.63999938964844,188.39999389648438,185.02000427246094,171.25279235839844,3657300.0,2.0,-1.713556680397943,184.50436577381103,171.15659919200928,41.54517441241401,-250.1426814822387,41.87054170588166,178.3466552734375,178.81940994262695,17.959999084472656,14.530917374857447 118542,2021-09-08,MRK,75.97000122070312,75.97000122070312,74.80000305175781,70.23812103271484,8243000.0,2.0,-0.16545305112352082,73.80562362754819,69.76401595985416,46.57679872602579,-104.39473435113742,20.357796930826833,71.52214177449544,71.75173276265463,17.959999084472656,14.530917374857447 118543,2021-09-08,MSFT,299.7799987792969,300.6099853515625,297.4700012207031,294.867919921875,15046800.0,2.0,4.104202499350606,303.57338135479813,282.25684020281903,63.94266400212249,53.14447286350989,21.569506730560086,289.0559804280599,278.93320236206057,17.959999084472656,14.530917374857447 118544,2021-09-08,NKE,162.0,162.08999633789062,159.75,157.2185821533203,6591700.0,2.0,-0.6006550509705733,170.10839754355476,157.33363279091787,50.501604252692836,-180.00419509281792,31.82948011055097,164.57429097493488,156.65924479166668,17.959999084472656,14.530917374857447 118545,2021-09-08,PG,143.0800018310547,144.94000244140625,143.00999450683594,136.75616455078125,6897800.0,2.0,0.770676537379444,137.57735004421352,134.07277202609896,59.45565203871541,79.75466981178076,23.76040830769902,135.22403513590496,131.78164647420246,17.959999084472656,14.530917374857447 118546,2021-09-08,TRV,157.39999389648438,159.8300018310547,156.9600067138672,151.04672241210938,1328600.0,2.0,1.3760865087309355,154.74709397849136,148.2198463291258,54.292040999958786,38.57036590131841,8.864148458512139,148.7075220743815,146.12807032267253,17.959999084472656,14.530917374857447 118547,2021-09-08,UNH,421.19000244140625,422.8699951171875,414.20001220703125,402.7012634277344,2262500.0,2.0,1.3771855186588482,417.9818977499551,394.0826316689902,51.41711672831304,5.348441639698372,18.032191294814805,404.51926472981773,399.73904876708986,17.959999084472656,14.530917374857447 118548,2021-09-08,V,227.3800048828125,230.22000122070312,227.0399932861328,225.6616973876953,10652600.0,2.0,-2.915057220643348,233.86479841851218,221.50811723090186,46.07740575304141,-84.80097943910447,24.03543014002166,230.96097819010416,233.1949114481608,17.959999084472656,14.530917374857447 118549,2021-09-08,VZ,54.790000915527344,55.09000015258789,54.790000915527344,47.92890167236328,11835900.0,2.0,-0.16795207688159053,49.02010016499581,47.47401795329033,44.80763352505749,-93.13059509767572,21.347151193128187,48.326053365071616,48.54593048095703,17.959999084472656,14.530917374857447 118550,2021-09-08,WBA,51.25,51.40999984741211,50.880001068115234,46.18571090698242,2823700.0,2.0,0.7908617308819785,46.82017862502256,42.246866586769436,56.277478010701074,148.9654096200014,22.275504032756228,43.77515856424967,43.87453746795654,17.959999084472656,14.530917374857447 118551,2021-09-08,WMT,146.9499969482422,148.32000732421875,146.72999572753906,142.9523468017578,6502800.0,2.0,0.8498816202879027,146.9707532917013,141.77046985282996,55.467320715369695,6.7540884285674325,8.89333879251071,142.63202667236328,138.7487065633138,17.959999084472656,14.530917374857447 118552,2021-09-09,AAPL,155.49000549316406,156.11000061035156,153.9499969482422,152.3079376220703,57305700.0,3.0,2.4411857594990636,154.93842947122872,143.17860238912286,61.147549636197375,139.58461114798416,33.56149731730908,147.50765584309895,143.23468780517578,18.799999237060547,14.160712691760532 118553,2021-09-09,AMGN,220.5,220.64999389648438,215.41000366210938,201.8719482421875,3273600.0,3.0,-3.2967168308428256,216.93279848319222,203.54873533028436,36.89265346335882,-149.97739668775907,49.66485871482924,212.77423604329428,219.69123128255208,18.799999237060547,14.160712691760532 118554,2021-09-09,AXP,158.77999877929688,162.14999389648438,158.5399932861328,154.67140197753906,3295800.0,3.0,-1.9230664302670846,164.60639226129928,151.93189966985307,45.54255488638036,-101.54743788020346,10.342933282404665,160.5270960489909,161.91368764241537,18.799999237060547,14.160712691760532 118555,2021-09-09,BA,211.14999389648438,216.61000061035156,210.72000122070312,213.94000244140625,9242800.0,3.0,-3.567355057337778,233.99408341295086,206.17591628187338,43.926912758992536,-102.62597049406459,28.76440785465202,223.65600026448567,228.2711669921875,18.799999237060547,14.160712691760532 118556,2021-09-09,CAT,206.5,208.14999389648438,204.89999389648438,195.5959014892578,2777900.0,3.0,-1.1425627374329679,209.37894975369102,192.6838249045121,44.634209397364145,-89.46233832969133,21.716871381860624,200.59862162272137,201.3073590596517,18.799999237060547,14.160712691760532 118557,2021-09-09,CRM,261.82000732421875,263.7099914550781,260.45001220703125,260.739990234375,4126500.0,3.0,4.574642503245286,273.6951518396983,245.33184553578988,57.21765951750206,53.615171592683524,20.695477504948244,254.6179987589518,249.28883260091146,18.799999237060547,14.160712691760532 118558,2021-09-09,CSCO,58.45000076293945,58.939998626708984,58.25,54.756900787353516,14958800.0,3.0,0.8703971733309004,56.91974099616955,51.80167738456775,62.125134535749446,56.635082871081615,18.620247422775712,53.56209322611491,51.73306935628255,18.799999237060547,14.160712691760532 118559,2021-09-09,CVX,95.88999938964844,97.62000274658203,95.3499984741211,89.06422424316406,10219400.0,3.0,-0.7708232520387099,93.89666139179883,87.07031706279102,44.79193223253667,-85.12150077520916,21.78360144020619,91.36298370361328,92.88799591064453,18.799999237060547,14.160712691760532 118560,2021-09-09,DIS,185.14999389648438,187.5800018310547,184.57000732421875,185.91000366210938,7190700.0,3.0,1.9641671829708969,186.66529277632233,172.59070545365816,57.50436907753439,182.96066331926633,33.55200329040908,178.45900065104166,177.69466705322264,18.799999237060547,14.160712691760532 118561,2021-09-09,GS,404.6700134277344,408.8800048828125,403.510009765625,383.186279296875,2424600.0,3.0,5.538081534230685,399.140039901148,372.14239112912543,56.89172419770546,25.13973918635402,12.917995902782698,379.39735514322916,363.5496302286784,18.799999237060547,14.160712691760532 118562,2021-09-09,HD,332.45001220703125,333.7300109863281,330.8699951171875,315.6748962402344,3011900.0,3.0,1.3449544810807765,318.9029594291495,301.50432206499113,55.920410379036156,87.76659669193081,12.259441447282391,311.1031972249349,306.4085393269857,18.799999237060547,14.160712691760532 118563,2021-09-09,HON,223.91000366210938,224.97999572753906,222.3300018310547,214.02609252929688,1937900.0,3.0,-0.834416402585191,226.0633821832254,214.42541176208712,46.11212784795722,-230.8175101395377,20.755038272872074,220.62572580973307,216.80195846557618,18.799999237060547,14.160712691760532 118564,2021-09-09,IBM,131.7877655029297,132.8489532470703,131.51051330566406,119.28797912597656,3669682.0,3.0,-0.5429985857782782,124.22306735382823,118.18425686492178,45.9720975124164,-116.27410708867525,16.21363777373447,121.5466407775879,121.85464948018392,18.799999237060547,14.160712691760532 118565,2021-09-09,INTC,53.65999984741211,53.88999938964844,53.34000015258789,50.00727844238281,13495800.0,3.0,-0.09839582721573237,51.06800291098003,48.87445238076802,46.05908161702437,3.853282551241386,8.712671691596578,50.085097249348955,50.97257270812988,18.799999237060547,14.160712691760532 118566,2021-09-09,JNJ,171.19000244140625,171.47999572753906,167.6999969482422,159.17431640625,7114600.0,3.0,-0.13508707558884225,170.1301540857329,160.66879458370067,45.26882115660349,-193.9237600556449,38.5217245311202,164.63597971598307,161.12242838541667,18.799999237060547,14.160712691760532 118567,2021-09-09,JPM,158.27000427246094,160.8300018310547,158.0800018310547,148.95477294921875,7904300.0,3.0,0.9889929743316657,153.16399953322534,144.32822306198952,53.18389014522928,41.68717432931761,18.85688883497411,147.46138661702474,145.10363235473633,18.799999237060547,14.160712691760532 118568,2021-09-09,KO,56.18000030517578,56.41999816894531,55.79999923706055,52.21229553222656,12545400.0,3.0,-0.04207333048623951,53.80545778205582,51.737961102221526,49.93775121284969,-97.12563969795825,12.822659698951252,52.85629971822103,52.18767827351888,18.799999237060547,14.160712691760532 118569,2021-09-09,MCD,238.4199981689453,241.42999267578125,237.77000427246094,228.31793212890625,2992200.0,3.0,0.5413043910615443,229.89865565451697,224.54654850808066,53.50703055225777,59.72794892529832,0.4588621688623124,226.81969095865887,225.2736895243327,18.799999237060547,14.160712691760532 118570,2021-09-09,MMM,187.5399932861328,188.50999450683594,185.05999755859375,169.30227661132812,3038500.0,3.0,-2.0957103538929402,184.51426026211098,169.8439688028304,39.69876057943717,-231.16160484833793,41.11247434044624,178.01160888671876,178.61675974527995,18.799999237060547,14.160712691760532 118571,2021-09-09,MRK,75.19000244140625,75.19000244140625,73.5999984741211,68.80278015136719,14628700.0,3.0,-0.3578046033300808,74.03073436383346,69.4093527638521,42.34744834751498,-177.14550223282617,32.72123082642667,71.38202590942383,71.72252922058105,18.799999237060547,14.160712691760532 118572,2021-09-09,MSFT,300.82000732421875,302.1400146484375,297.0,291.9606018066406,19927000.0,3.0,3.5868311361645624,302.62499814732087,284.27074159877293,60.63604756957883,43.02992464347302,26.61488075355581,289.4350087483724,279.5779167175293,18.799999237060547,14.160712691760532 118573,2021-09-09,NKE,165.25999450683594,166.14999389648438,163.1999969482422,159.79144287109375,8414800.0,3.0,-0.6831782270116094,169.7347313884594,156.95913152657965,53.525634841687044,-97.07813919852669,6.4467687389001505,164.51404774983723,157.201611328125,18.799999237060547,14.160712691760532 118574,2021-09-09,PG,144.57000732421875,144.8800048828125,143.64999389648438,136.1792449951172,6354700.0,3.0,0.7446954807660404,137.59062025357028,134.18907182406642,57.86445345460028,75.199344342402,23.760408307699024,135.38891194661457,131.942134475708,18.799999237060547,14.160712691760532 118575,2021-09-09,TRV,158.00999450683594,159.6199951171875,157.38999938964844,151.14239501953125,1161800.0,3.0,1.2560047492461592,154.5930550610156,148.62418889650394,54.41309515467392,36.942915895566486,8.864148458512142,149.0887878417969,146.19500376383465,18.799999237060547,14.160712691760532 118576,2021-09-09,UNH,415.3399963378906,420.2200012207031,413.92999267578125,401.8868713378906,3508500.0,3.0,0.900447057675251,417.391225644332,395.33349664570704,50.97741132550847,-17.01009715615592,18.582613003906875,404.6931172688802,399.99321797688805,18.799999237060547,14.160712691760532 118577,2021-09-09,V,229.30999755859375,230.0,227.10000610351562,224.0856475830078,5853000.0,3.0,-2.8511022397348995,233.47148117964724,221.18728194291134,44.86178400421415,-90.91852264972074,24.035430140021653,230.33338470458983,233.109987894694,18.799999237060547,14.160712691760532 118578,2021-09-09,VZ,54.83000183105469,54.869998931884766,54.43000030517578,47.51865005493164,19403300.0,3.0,-0.20046679467798612,49.02541768872961,47.370066472647345,41.82709286574063,-149.15895036183935,31.756676577368744,48.28881098429362,48.51372814178467,18.799999237060547,14.160712691760532 118579,2021-09-09,WBA,50.90999984741211,50.95000076293945,50.11000061035156,45.715641021728516,4368500.0,3.0,0.7702945637508449,46.940670408211986,42.24704435924407,54.48800520279569,105.98288085110858,8.835157314345789,43.893263498942055,43.82721125284831,18.799999237060547,14.160712691760532 118580,2021-09-09,WMT,147.4600067138672,147.61000061035156,145.83999633789062,141.944091796875,7442900.0,3.0,0.6588259730295647,147.02536819431694,141.4211436465034,53.30412102520472,-24.26501420819389,0.48525714348992927,142.7897471110026,138.860728708903,18.799999237060547,14.160712691760532 118581,2021-09-10,AAPL,155.0,155.47999572753906,148.6999969482422,147.26626586914062,140893200.0,4.0,1.969175213535351,154.9371886672407,143.18775334936086,54.17785411345994,43.044624555598496,0.4590171303269938,147.62456614176432,143.54797541300456,20.950000762939453,19.124594724407945 118582,2021-09-10,AMGN,216.5,216.99000549316406,213.5500030517578,200.1583251953125,2217800.0,4.0,-3.727925349932434,217.65161437046294,201.645196542623,35.82595466760526,-180.1666556264312,52.97868343689629,211.9360819498698,219.31675720214844,20.950000762939453,19.124594724407945 118583,2021-09-10,AXP,161.1699981689453,161.4600067138672,158.38999938964844,154.021240234375,2943700.0,4.0,-2.0343352938046166,163.8910686423995,151.69623604510053,44.971906612425826,-103.60860348653483,10.877865462251899,160.09915161132812,161.8242266337077,20.950000762939453,19.124594724407945 118584,2021-09-10,BA,215.16000366210938,215.88999938964844,210.1199951171875,210.3000030517578,6959700.0,4.0,-3.8703777870238127,230.3745477953991,207.00745293702278,42.40515657461917,-112.89470964709628,29.942575979336638,222.94500020345052,227.73833363850912,20.950000762939453,19.124594724407945 118585,2021-09-10,CAT,207.10000610351562,207.8800048828125,204.82000732421875,195.20547485351562,2551200.0,4.0,-1.3825201371484468,207.97231361051266,192.6402962527686,44.38357902277455,-87.44962798934131,21.925627665493362,200.35898996988934,201.13293838500977,20.950000762939453,19.124594724407945 118586,2021-09-10,CRM,261.0,261.5899963378906,256.5,257.20001220703125,5280900.0,4.0,3.8147713187767636,273.19711691236165,246.71088174486496,54.56812931423787,25.80508510359397,9.4780988061172,255.0566660563151,249.53566614786783,20.950000762939453,19.124594724407945 118587,2021-09-10,CSCO,58.75,58.95000076293945,57.81999969482422,54.09346389770508,13622100.0,4.0,0.7467518483505771,56.87141746681301,51.99016280967626,58.29332150230451,37.493441740637465,9.253988323311498,53.64992853800456,51.807670211791994,20.950000762939453,19.124594724407945 118588,2021-09-10,CVX,97.5999984741211,97.69999694824219,95.88999938964844,89.12916564941406,11006000.0,4.0,-0.7899007516747361,93.2833261771411,87.2007932381421,44.910749333560716,-73.45085562552597,21.081389375009003,91.20416692097982,92.70026397705078,20.950000762939453,19.124594724407945 118589,2021-09-10,DIS,186.36000061035156,187.10000610351562,184.00999450683594,184.1199951171875,5572200.0,4.0,1.992609298088297,187.18399770169754,172.5550007113884,55.401697569651404,143.99922414868414,30.647117297728343,178.65133361816407,177.85233357747396,20.950000762939453,19.124594724407945 118590,2021-09-10,GS,408.0,409.7900085449219,403.1600036621094,382.1445007324219,1956000.0,4.0,4.782651878318006,398.51506707922124,371.8663568709741,56.35815002517824,20.10781802607529,14.48174284178559,380.27362365722655,364.09065907796224,20.950000762939453,19.124594724407945 118591,2021-09-10,HD,334.0,335.2300109863281,331.45001220703125,315.8462219238281,3178600.0,4.0,1.5684090472148,318.8336417123692,301.5374550893887,56.022487777802965,95.52672527997693,15.841814450681385,311.29908854166666,306.89541015625,20.950000762939453,19.124594724407945 118592,2021-09-10,HON,222.97000122070312,225.19000244140625,222.2100067138672,213.4884490966797,2357900.0,4.0,-1.1715343966783962,226.21431535469827,213.355699598915,45.62552440030183,-203.7964555565861,19.490665748577236,220.31898091634113,216.86995747884114,20.950000762939453,19.124594724407945 118593,2021-09-10,IBM,132.71510314941406,133.2409210205078,130.9751434326172,118.6644287109375,4157955.0,4.0,-0.6505406268519209,123.88280214774987,118.00056882392981,44.84724436412967,-119.50167403687995,20.772829636735498,121.45153249104818,121.722904586792,20.950000762939453,19.124594724407945 118594,2021-09-10,INTC,53.849998474121094,54.97999954223633,53.810001373291016,50.41932678222656,20324700.0,4.0,-0.06986807830584496,51.09814194146699,48.87240668829375,47.814483897818825,110.67013022720094,10.369748209839276,50.100290044148764,50.92558447519938,20.950000762939453,19.124594724407945 118595,2021-09-10,JNJ,168.5500030517578,169.08999633789062,166.8699951171875,158.13250732421875,6699300.0,4.0,-0.575125632856583,170.80028198501586,159.31724273422245,43.71102038579369,-228.65533213733795,41.9005405488419,164.5036137898763,161.17785313924153,20.950000762939453,19.124594724407945 118596,2021-09-10,JPM,160.55999755859375,160.72000122070312,157.22000122070312,147.24241638183594,8311600.0,4.0,0.7750883850540333,152.82183793156716,144.25586745173362,50.89281395324256,16.746467347043552,12.957713516290461,147.59737599690754,145.13459370930988,20.950000762939453,19.124594724407945 118597,2021-09-10,KO,56.0099983215332,56.130001068115234,55.52000045776367,51.97861862182617,10573700.0,4.0,-0.08841528344927241,53.791431065157724,51.63701970998876,48.6890197669463,-133.40452709699852,19.071088877025772,52.81143430074056,52.202321942647295,20.950000762939453,19.124594724407945 118598,2021-09-10,MCD,240.32000732421875,241.32000732421875,239.0399932861328,228.86334228515625,2035200.0,4.0,0.6121760602981965,230.00255379878655,224.80630087650644,54.07738879625865,93.16546865759133,0.4588621688623133,226.70775299072267,225.3515858968099,20.950000762939453,19.124594724407945 118599,2021-09-10,MMM,186.86000061035156,187.22999572753906,184.5,168.2085418701172,2231500.0,4.0,-2.4584852585922476,184.43995782102328,168.51882666383997,38.70102215622257,-222.75645114076403,42.77644306025072,177.64342142740887,178.45166091918946,20.950000762939453,19.124594724407945 118600,2021-09-10,MRK,73.9800033569336,74.20999908447266,73.12000274658203,68.45793151855469,11084500.0,4.0,-0.531939133706814,74.31353015137492,68.88516064452352,41.412827163504325,-199.72442806883666,36.90898812161071,71.27391026814779,71.67344207763672,20.950000762939453,19.124594724407945 118601,2021-09-10,MSFT,298.4200134277344,299.9200134277344,295.3800048828125,290.4479675292969,19633400.0,4.0,3.019941651302929,301.97034707534533,285.55927938949844,58.994074146394844,21.261500694526966,18.021810770472076,289.7544677734375,280.2134323120117,20.950000762939453,19.124594724407945 118602,2021-09-10,NKE,164.25,165.66000366210938,163.44000244140625,160.0360107421875,4252100.0,4.0,-0.7205379424321166,169.36741304866067,156.66426877506981,53.80316721002075,-92.90609425430563,6.446768738900157,164.41214650472006,157.7462631225586,20.950000762939453,19.124594724407945 118603,2021-09-10,PG,144.05999755859375,144.4600067138672,143.32000732421875,136.31166076660156,5750000.0,4.0,0.726416475380887,137.6235996326444,134.26769370231654,58.130511626715375,54.81036358747037,18.89874098018143,135.53550415039064,132.13412081400554,20.950000762939453,19.124594724407945 118604,2021-09-10,TRV,158.72999572753906,158.89999389648438,156.32000732421875,149.61146545410156,920500.0,4.0,1.0254847187979692,154.50805345772034,148.77975934745547,52.12777063667747,11.482437873859618,1.0236519154754475,149.3536834716797,146.26544342041015,20.950000762939453,19.124594724407945 118605,2021-09-10,UNH,415.55999755859375,416.0,402.5899963378906,392.94635009765625,4215800.0,4.0,-0.1965314600676038,417.51272355753986,395.1507102803507,46.46477371816886,-139.79808039458382,37.44163110838609,404.47491963704425,400.1471572875977,20.950000762939453,19.124594724407945 118606,2021-09-10,V,229.85000610351562,230.0399932861328,224.82000732421875,221.5442657470703,6715400.0,4.0,-2.971235181892979,233.62985021568903,220.3512075235688,42.97071964364492,-114.59290879842023,30.636621869699866,229.5889444986979,233.0381223042806,20.950000762939453,19.124594724407945 118607,2021-09-10,VZ,54.560001373291016,54.66999816894531,54.220001220703125,47.33534622192383,15944100.0,4.0,-0.23827929479056564,49.0290157487758,47.243393690311116,40.57944048686809,-171.1396457759627,36.95922216571849,48.23789380391439,48.48782176971436,20.950000762939453,19.124594724407945 118608,2021-09-10,WBA,50.810001373291016,50.849998474121094,49.439998626708984,44.703147888183594,5550100.0,4.0,0.6646337177242785,46.95931697050756,42.283626602490486,50.88292090395601,66.1292418728068,1.2599967001953913,43.97970746358236,43.776885668436684,20.950000762939453,19.124594724407945 118609,2021-09-10,WMT,147.1999969482422,147.24000549316406,145.42999267578125,141.43032836914062,5258400.0,4.0,0.4606465346685127,147.13196831978314,141.00723303519732,52.2303821353178,-44.85464886443331,3.1956282865560266,142.92454630533854,139.01006724039715,20.950000762939453,19.124594724407945 118668,2021-09-13,AAPL,150.6300048828125,151.4199981689453,148.75,147.83963012695312,102404300.0,0.0,1.622664097366112,154.93616785732044,143.23325963291396,54.78417773405352,10.181818099793746,0.459017130326985,147.75335032145182,143.8438387552897,19.3700008392334,22.71942197871396 118669,2021-09-13,AMGN,217.05999755859375,219.0500030517578,215.07000732421875,202.93948364257812,2553400.0,0.0,-3.8014245089822225,217.4524603168419,200.79557282524797,38.79699372975119,-145.9140069980455,41.91726575438348,211.21912994384766,218.97036107381186,19.3700008392334,22.71942197871396 118670,2021-09-13,AXP,160.63999938964844,161.8000030517578,159.75,156.67041015625,3192500.0,0.0,-1.886998651312041,163.4716396543416,151.6663699892131,47.73245208169703,-71.0499764319324,9.297746610159981,159.8054453531901,161.82005259195964,19.3700008392334,22.71942197871396 118671,2021-09-13,BA,211.35000610351562,215.63999938964844,209.8800048828125,214.47999572753906,10175900.0,0.0,-3.7302351790286252,226.84003428443563,208.54396534935344,44.681723899591844,-94.80613459292967,30.434508670545224,222.5450002034505,227.32600021362305,19.3700008392334,22.71942197871396 118672,2021-09-13,CAT,207.16000366210938,207.86000061035156,203.92999267578125,196.3385772705078,2699100.0,0.0,-1.4643757972549736,206.6295465553486,192.8052190696514,45.30564363971732,-85.73249461405695,24.32591013679887,200.3415334065755,201.09910456339517,19.3700008392334,22.71942197871396 118673,2021-09-13,CRM,257.0,257.69000244140625,252.19000244140625,254.11000061035156,5258200.0,0.0,2.9294608181757553,273.03017310054537,247.1328258618569,52.37799642520815,-7.760931707189776,1.2290068362110218,255.4626663208008,249.696999613444,19.3700008392334,22.71942197871396 118674,2021-09-13,CSCO,58.15999984741211,58.529998779296875,57.72999954223633,54.2896842956543,13553200.0,0.0,0.657021647152817,56.82068089904896,52.19320765075573,59.06580814993266,29.703426821752835,7.357380978695451,53.73496030171712,51.89079971313477,19.3700008392334,22.71942197871396 118675,2021-09-13,CVX,97.20999908447266,98.70999908447266,97.05999755859375,90.89190673828125,11500900.0,0.0,-0.6552282699223753,92.8145280604699,87.4252554173133,48.05017762380351,-27.07190158023508,12.338862502720835,91.12729899088542,92.58157882690429,19.3700008392334,22.71942197871396 118676,2021-09-13,DIS,185.1199951171875,185.8000030517578,183.5,184.97999572753906,6818200.0,0.0,2.0607892455377907,187.7150968083315,172.41390099440287,56.197736041124244,123.20673395756903,27.938112025272932,178.95,178.0245002746582,19.3700008392334,22.71942197871396 118677,2021-09-13,GS,407.4100036621094,409.3699951171875,403.79998779296875,387.6188049316406,1802800.0,0.0,4.572984512759319,398.5524737564512,371.87312438808004,58.47519494164853,28.88616307315466,14.481742841785591,381.416254679362,364.8721618652344,19.3700008392334,22.71942197871396 118678,2021-09-13,HD,334.95001220703125,337.1499938964844,332.75,319.1764221191406,3908700.0,0.0,1.991263676749611,319.89343721517884,301.0300918375555,57.97920230674509,126.24994486109605,20.294562854068328,311.5820027669271,307.4324193318685,19.3700008392334,22.71942197871396 118679,2021-09-13,HON,224.32000732421875,225.7100067138672,222.2100067138672,214.6693572998047,2771400.0,0.0,-1.3281038585057843,226.07489504279758,212.7117123180423,46.89876274603381,-164.05354620572652,16.26834542374494,220.02259368896483,217.00066909790038,19.3700008392334,22.71942197871396 118680,2021-09-13,IBM,132.31358337402344,132.87762451171875,131.46270751953125,119.64306640625,4334729.0,0.0,-0.6493156790430419,123.33870881614713,118.10904661598177,46.9545301308076,-94.8422848301435,20.77282963673551,121.41672897338867,121.63929112752278,19.3700008392334,22.71942197871396 118681,2021-09-13,INTC,54.61000061035156,55.4900016784668,54.40999984741211,51.49626159667969,22639200.0,0.0,0.03918826946659948,51.35780509134987,48.75321328023217,52.03483667077774,209.13367401788375,17.603615959518418,50.150760396321616,50.89716548919678,19.3700008392334,22.71942197871396 118682,2021-09-13,JNJ,167.9199981689453,168.1199951171875,165.1300048828125,157.0244598388672,6273500.0,0.0,-1.0017223003980575,171.3628077232588,157.86363118054976,42.116399471911464,-248.04181100929515,48.27149174823979,164.33368530273438,161.2024139404297,19.3700008392334,22.71942197871396 118683,2021-09-13,JPM,158.52999877929688,160.0500030517578,158.07000732421875,149.58169555664062,10052800.0,0.0,0.7852755682533825,152.8101377948504,144.25633864557932,53.7108695797286,34.625139737613125,12.957713516290461,147.84939270019532,145.27447408040365,19.3700008392334,22.71942197871396 118684,2021-09-13,KO,55.7400016784668,56.400001525878906,55.7400016784668,52.40857696533203,20274300.0,0.0,-0.08941682850019106,53.67983588159553,51.6401897531701,51.020277158816356,-72.28199365297706,10.879106439397734,52.781523895263675,52.21976960500081,19.3700008392334,22.71942197871396 118685,2021-09-13,MCD,240.8300018310547,241.8000030517578,239.83999633789062,230.80581665039062,2294800.0,0.0,0.8156811515387687,230.58954628103916,224.5726012409335,56.06322728620433,146.33946649137766,3.196305773556817,226.70211944580078,225.48882013956705,19.3700008392334,22.71942197871396 118686,2021-09-13,MMM,185.3000030517578,187.9199981689453,183.60000610351562,168.8283233642578,5046500.0,0.0,-2.665252426461251,184.14690483868173,167.55129767596668,39.59102434585232,-195.15848800971565,45.42571786744592,177.30282745361328,178.3235766092936,19.3700008392334,22.71942197871396 118687,2021-09-13,MRK,73.7699966430664,73.83000183105469,72.86000061035156,68.20626831054688,11245200.0,0.0,-0.6823830343990949,74.54470374319895,68.32404625680105,40.734121912889044,-193.0255138315268,39.10379803720814,71.15926971435547,71.61052958170573,19.3700008392334,22.71942197871396 118688,2021-09-13,MSFT,297.54998779296875,298.5400085449219,294.0799865722656,291.7052307128906,23652900.0,0.0,2.641676677509338,301.6518497157208,286.3393673252948,59.92711648242528,12.576333151860048,11.528743991343916,290.16779174804685,280.81238962809243,19.3700008392334,22.71942197871396 118689,2021-09-13,NKE,161.55999755859375,162.9199981689453,158.3300018310547,156.05441284179688,8814500.0,0.0,-1.0592174614687622,169.10784767732676,155.7609419955248,48.886504527170324,-165.40959621793218,26.735015028123094,164.1605982462565,158.24864590962727,19.3700008392334,22.71942197871396 118690,2021-09-13,PG,144.85000610351562,147.22999572753906,144.85000610351562,137.77755737304688,9952500.0,0.0,0.8207546879108918,137.90781667458714,134.17640878928006,60.95403273254687,192.62998952692513,40.035672708899234,135.644265238444,132.3315850575765,19.3700008392334,22.71942197871396 118691,2021-09-13,TRV,156.97999572753906,159.02999877929688,156.07000732421875,152.04183959960938,1225300.0,0.0,1.027067422005274,154.3271065166625,149.29144206732187,55.21665839750791,23.422675894895526,3.219121957216331,149.69832458496094,146.4385564168294,19.3700008392334,22.71942197871396 118692,2021-09-13,UNH,407.9800109863281,416.80999755859375,406.45001220703125,403.268310546875,3068200.0,0.0,-0.2303436365943412,417.07151851786415,396.2031488405343,51.58357219954815,-64.47351615242823,35.05304560942469,404.5962626139323,400.4715189615885,19.3700008392334,22.71942197871396 118693,2021-09-13,V,225.52999877929688,227.1999969482422,223.41000366210938,221.2684783935547,6808100.0,0.0,-3.053496333643267,233.6182139285673,219.57284747279988,42.768333961414534,-137.69984336327985,34.40481002514385,228.88547922770184,232.91985397338868,19.3700008392334,22.71942197871396 118694,2021-09-13,VZ,54.400001525878906,54.97999954223633,54.400001525878906,47.6757698059082,20749000.0,0.0,-0.23803274208467684,48.94506516507848,47.21823668428676,43.80008595422832,-108.81246457069084,22.25227331867686,48.20414301554362,48.46917165120443,19.3700008392334,22.71942197871396 118695,2021-09-13,WBA,49.869998931884766,50.25,49.08000183105469,44.459068298339844,8469500.0,0.0,0.5548060936677928,46.9658398847139,42.31060970024704,50.05699343210239,38.93533674894955,6.254370153988195,44.05473314921061,43.72995211283366,19.3700008392334,22.71942197871396 118696,2021-09-13,WMT,146.52000427246094,147.14999389648438,144.63999938964844,140.62567138671875,6509800.0,0.0,0.2359390497802849,147.24569598374845,140.46016644300934,50.57962067823749,-72.04330164733926,9.986957063920245,143.02254333496094,139.13681920369467,19.3700008392334,22.71942197871396 118697,2021-09-14,AAPL,150.35000610351562,151.07000732421875,146.91000366210938,146.4259796142578,109296300.0,1.0,1.2199192891282848,154.90428353679994,142.96857565509458,52.995616921275946,-25.119065689628943,8.6119522734109,147.84620005289713,144.13802159627278,19.459999084472656,9.033032375240689 118698,2021-09-14,AMGN,217.60000610351562,217.9199981689453,215.1199951171875,202.30271911621094,1999300.0,1.0,-3.866484273771505,216.54425816013094,200.29634395168546,38.37618270995139,-151.02917322347076,41.91726575438348,210.5351577758789,218.64556605021158,19.459999084472656,9.033032375240689 118699,2021-09-14,AXP,162.67999267578125,165.8300018310547,158.77999877929688,154.75875854492188,4281500.0,1.0,-1.9025561266011266,163.0834835286727,151.44608953040935,46.009473452254646,-58.67686660923696,7.41930573867025,159.4887725830078,161.8478973388672,19.459999084472656,9.033032375240689 118700,2021-09-14,BA,215.83999633789062,216.11000061035156,210.7100067138672,211.57000732421875,9947000.0,1.0,-3.8100628638667615,224.63735992091634,208.9976406894352,43.44499186360807,-94.50068907005321,28.54488452212049,222.08600056966145,226.89633356730144,19.459999084472656,9.033032375240689 118701,2021-09-14,CAT,206.0399932861328,206.10000610351562,201.63999938964844,192.65365600585938,3757600.0,1.0,-1.8057735144926141,205.6128647043675,192.3574523732692,42.912209407571915,-128.88516325703256,30.22586969155355,200.2517115275065,201.01316833496094,19.459999084472656,9.033032375240689 118702,2021-09-14,CRM,254.11000061035156,255.11000061035156,253.0,254.3699951171875,4097500.0,1.0,2.2231976137694573,272.5599265670389,248.12007221225798,52.54378394240729,-16.578830746723025,1.2290068362110314,255.91299947102866,249.89016621907552,19.459999084472656,9.033032375240689 118703,2021-09-14,CSCO,58.2400016784668,58.470001220703125,57.65999984741211,54.07477569580078,12810300.0,1.0,0.5620890753183687,56.72484350988152,52.437617961676104,57.85176289962974,21.552883394783613,5.829937097887675,53.810336685180665,51.986741383870445,19.459999084472656,9.033032375240689 118704,2021-09-14,CVX,98.37999725341797,98.73999786376953,95.9800033569336,89.24977111816406,15294100.0,1.0,-0.6732452266223703,92.46094328128301,87.46549333370722,45.54866277912691,-54.83095219689848,19.022128758054006,91.00118535359701,92.49716262817383,19.459999084472656,9.033032375240689 118705,2021-09-14,DIS,184.9600067138672,185.1300048828125,182.14999389648438,182.39999389648438,6185900.0,1.0,1.884909693677173,187.93484902232834,172.5251485362654,53.248126223165,83.17354767079786,20.847532448310243,179.17833302815754,178.19083353678386,19.459999084472656,9.033032375240689 118706,2021-09-14,GS,410.29998779296875,417.010009765625,402.7799987792969,382.3433837890625,3263200.0,1.0,3.9357701094206163,398.4867436619793,371.68451793470035,55.77782827242185,28.418970511464746,27.049178914307802,382.27904459635414,365.7647735595703,19.459999084472656,9.033032375240689 118707,2021-09-14,HD,336.0299987792969,337.489990234375,332.4200134277344,316.95947265625,2857200.0,1.0,2.123016905963709,319.8491765365616,301.05198923492276,56.255468244556354,104.10938211250246,21.084936184234497,311.8216278076172,307.9405263264974,19.459999084472656,9.033032375240689 118708,2021-09-14,HON,224.0500030517578,224.1199951171875,219.7100067138672,211.39552307128906,2699700.0,1.0,-1.696797718810501,225.88723720750735,211.59848819532468,43.94746988221285,-202.14945451552396,26.46021543106482,219.66074778238934,217.13721974690756,19.459999084472656,9.033032375240689 118709,2021-09-14,IBM,132.31358337402344,132.47610473632812,129.3881378173828,117.97162628173828,4659198.0,1.0,-0.7742906081676182,122.69133449335087,118.11815342168819,43.9852227766808,-147.17940986160835,36.1557222034819,121.31308263142904,121.56320966084799,19.459999084472656,9.033032375240689 118710,2021-09-14,INTC,55.369998931884766,55.439998626708984,54.27000045776367,51.056129455566406,22072700.0,1.0,0.08907443074404853,51.481816441770306,48.72753147387911,50.314517578679585,162.77716178479008,14.882863421652939,50.1878002166748,50.884826469421384,19.459999084472656,9.033032375240689 118711,2021-09-14,JNJ,166.39999389648438,166.5399932861328,164.50999450683594,156.077392578125,5259600.0,1.0,-1.4000843450507432,171.6524295138622,156.43852355010264,40.80033857334446,-254.15789867001763,50.34548240827974,164.12999013264974,161.26202977498372,19.459999084472656,9.033032375240689 118712,2021-09-14,JPM,160.4499969482422,161.33999633789062,156.25999450683594,146.97108459472656,11685600.0,1.0,0.5760541043594003,152.77831335417483,144.11412286408688,50.37360308608684,0.7835029378457836,0.9123094462950355,148.03341522216797,145.43038635253907,19.459999084472656,9.033032375240689 118713,2021-09-14,KO,55.91999816894531,55.97999954223633,55.54999923706055,52.44624710083008,13918900.0,1.0,-0.08617749454308665,53.486479665484225,51.70552053288003,51.221142771861196,-98.1469601950372,15.264479705201389,52.757542546590166,52.256227556864424,19.459999084472656,9.033032375240689 118714,2021-09-14,MCD,241.72999572753906,242.25,239.5,230.729248046875,2013800.0,1.0,0.9597189138937097,230.8889707167495,224.4142046372544,55.96454277450354,147.38160096874321,5.7926557545386625,226.77672780354817,225.69234568277994,19.459999084472656,9.033032375240689 118715,2021-09-14,MMM,185.64999389648438,186.0,181.67999267578125,166.2671661376953,3324100.0,1.0,-3.0011850868654335,183.6400930766877,166.3840203876678,37.27734230079352,-208.82386663430754,50.63740721621849,176.8895253499349,178.20617446899413,19.459999084472656,9.033032375240689 118716,2021-09-14,MRK,73.05000305175781,73.13999938964844,72.05999755859375,67.81131744384766,15202800.0,1.0,-0.8239817945710683,74.64148147344082,67.74505569696933,39.67840581533875,-200.74875737876857,45.35622385375942,71.05290145874024,71.55066553751628,19.459999084472656,9.033032375240689 118717,2021-09-14,MSFT,299.55999755859375,301.3900146484375,298.1000061035156,294.4554138183594,21853400.0,1.0,2.5345984793607954,301.5344486170989,287.0218227452057,61.88938894144463,45.80068162817766,21.632515560502043,290.6757293701172,281.48120066324867,19.459999084472656,9.033032375240689 118718,2021-09-14,NKE,159.1699981689453,159.38999938964844,157.07000732421875,155.31094360351562,5323900.0,1.0,-1.3718018961156702,168.5723864626159,154.99372987039192,48.038533191200926,-180.640220021352,30.696450534164228,163.8438985188802,158.74693908691407,19.459999084472656,9.033032375240689 118719,2021-09-14,PG,146.1300048828125,146.36000061035156,144.9499969482422,137.5411376953125,5831800.0,1.0,0.8664533737158422,138.0362604838869,134.12267964062482,60.2758599779788,153.110672308076,40.035672708899234,135.756179300944,132.555810546875,19.459999084472656,9.033032375240689 118720,2021-09-14,TRV,159.19000244140625,159.32000732421875,155.88999938964844,149.60186767578125,1186700.0,1.0,0.8219613246457698,154.38156608320867,149.18765083573663,51.748857231060484,0.07525785548447261,0.4559603804047535,149.96068115234374,146.63618342081705,19.459999084472656,9.033032375240689 118721,2021-09-14,UNH,417.5899963378906,417.5899963378906,411.3699951171875,401.3420715332031,2879800.0,1.0,-0.4078697516407601,417.14322537290883,395.81908846986465,50.64866684074738,-44.577318320682814,32.679485799993806,404.5451405843099,400.8692866007487,19.459999084472656,9.033032375240689 118722,2021-09-14,V,225.0,225.80999755859375,222.27999877929688,219.69239807128906,6575700.0,1.0,-3.208875480139511,233.20017795307396,218.77633419292212,41.60974478642608,-154.08284901648892,37.321849411321644,228.34621887207032,232.8038444519043,19.459999084472656,9.033032375240689 118723,2021-09-14,VZ,54.650001525878906,54.77000045776367,54.279998779296875,47.49247360229492,16937500.0,1.0,-0.24974886954540665,48.83185855728414,47.1944044889805,42.516511992859265,-131.23969132600882,25.5599949930018,48.16486434936523,48.45768070220947,19.459999084472656,9.033032375240689 118724,2021-09-14,WBA,49.33000183105469,49.380001068115234,48.15999984741211,43.591217041015625,4939300.0,1.0,0.3932059335672662,46.975918430122405,42.260679775444004,47.23674767152042,-18.58991633399659,17.63541685635534,44.110379155476885,43.69794648488362,19.459999084472656,9.033032375240689 118725,2021-09-14,WMT,145.47999572753906,145.8800048828125,143.9199981689453,139.88893127441406,5511300.0,1.0,-0.0015738781055176787,147.18781670940518,139.89276190387608,49.10949858147185,-113.07134038062112,15.745671399078237,143.10660705566406,139.29234186808267,19.459999084472656,9.033032375240689 118726,2021-09-15,AAPL,148.55999755859375,149.44000244140625,146.3699951171875,147.3255615234375,83281300.0,2.0,0.9622377906528072,154.88761822083256,142.87056659362054,53.984566157532136,-38.756017347937735,11.129455228233034,147.9084935506185,144.41692682902018,18.18000030517578,16.097275632929154 118727,2021-09-15,AMGN,216.77000427246094,219.9199981689453,215.86000061035156,204.25982666015625,2555600.0,2.0,-3.7172719859979964,215.17902335658547,200.43768501743799,40.430520803416584,-120.39075459210538,31.378385383286766,209.78354136149088,218.32922922770183,18.18000030517578,16.097275632929154 118728,2021-09-15,AXP,160.02000427246094,162.30999755859375,159.2100067138672,156.56365966796875,2933100.0,2.0,-1.7490827640734494,162.80724328501975,151.40112921253882,47.84814367167879,-62.26843020926208,7.419305738670241,159.23970438639324,161.7972610473633,18.18000030517578,16.097275632929154 118729,2021-09-15,BA,211.7899932861328,214.35000610351562,210.32000732421875,214.22000122070312,7916300.0,2.0,-3.6177908774663763,223.8842470257476,208.95075358460397,44.8821831316468,-88.07934838337981,29.451450981289522,221.5903340657552,226.37866694132487,18.18000030517578,16.097275632929154 118730,2021-09-15,CAT,202.1699981689453,206.58999633789062,201.8699951171875,195.8910675048828,3342700.0,2.0,-1.7944166945773077,205.06612013768614,192.17006913233337,45.52761204222437,-100.57595718679075,27.94426932502309,200.1637934366862,200.91252466837565,18.18000030517578,16.097275632929154 118731,2021-09-15,CRM,254.5399932861328,256.75,252.9499969482422,256.1600036621094,4764600.0,2.0,1.7873146154532833,271.5036090467758,250.09338954941558,53.691976166146794,-11.490710734466646,2.9001142058278173,256.41399943033855,250.08483301798503,18.18000030517578,16.097275632929154 118732,2021-09-15,CSCO,57.779998779296875,59.599998474121094,57.060001373291016,53.78510665893555,37524600.0,2.0,0.4581986291987832,56.56306486866454,52.7442311213257,56.23994797982343,22.868678012017,24.392679537604913,53.85113945007324,52.0606881459554,18.18000030517578,16.097275632929154 118733,2021-09-15,CVX,96.98999786376953,98.52999877929688,96.98999786376953,91.14237213134766,11623400.0,2.0,-0.5287120466134496,92.24594969614816,87.5737921251409,48.730931274254374,-19.12337718411981,19.02212875805401,90.90855992635092,92.39821395874023,18.18000030517578,16.097275632929154 118734,2021-09-15,DIS,182.05999755859375,184.66000366210938,181.10000610351562,184.41000366210938,5933400.0,2.0,1.8859745310023186,188.28739531027023,173.030602431429,55.14550119891505,79.88035070946059,15.524394596303978,179.55899963378906,178.36483357747395,18.18000030517578,16.097275632929154 118735,2021-09-15,GS,398.0,403.6099853515625,396.2099914550781,380.6953430175781,3199800.0,2.0,3.260208334613253,398.497341134387,371.573361990613,54.95853845714096,-44.242220366435525,11.928727162511592,383.0187225341797,366.4930923461914,18.18000030517578,16.097275632929154 118736,2021-09-15,HD,333.3599853515625,334.6700134277344,330.1000061035156,317.19732666015625,2875500.0,2.0,2.221022554167064,320.41442390264217,301.84190239130317,56.399337846755174,72.16692813473973,12.917523740257778,311.9202372233073,308.37386627197264,18.18000030517578,16.097275632929154 118737,2021-09-15,HON,220.6300048828125,222.91000366210938,220.13999938964844,212.8356170654297,2021700.0,2.0,-1.8514444107552492,225.6864829233159,210.8622231313716,45.50789145629336,-169.45522703670287,26.46021543106482,219.3395736694336,217.2419911702474,18.18000030517578,16.097275632929154 118738,2021-09-15,IBM,130.2294464111328,131.73995971679688,129.70362854003906,118.82034301757812,3403579.0,2.0,-0.7956777149285017,122.10918205672543,118.24823524063784,45.786097589104045,-134.88339058581178,36.15572220348189,121.1620974222819,121.45090166727702,18.18000030517578,16.097275632929154 118739,2021-09-15,INTC,54.66999816894531,55.150001525878906,54.41999816894531,51.61800765991211,18796200.0,2.0,0.17196612974690595,51.70230921592222,48.73459988747134,52.39309919316937,166.57368507906574,14.882863421652951,50.23178431193034,50.878750737508135,18.18000030517578,16.097275632929154 118740,2021-09-15,JNJ,165.0,165.9600067138672,164.30999755859375,156.66456604003906,7935300.0,2.0,-1.6493959346965426,171.34507522827028,155.51564864868283,41.9634864092054,-221.59015868629754,51.022594738369435,163.87933756510418,161.30224634806316,18.18000030517578,16.097275632929154 118741,2021-09-15,JPM,156.72000122070312,158.69000244140625,156.47000122070312,147.99102783203125,11691500.0,2.0,0.4869324281663978,152.7784369848685,144.2216103173776,51.589305065224366,-21.486695860346874,0.91230944629503,148.19778849283855,145.56437810262045,18.18000030517578,16.097275632929154 118742,2021-09-15,KO,55.68000030517578,56.0,55.41999816894531,52.62518310546875,15746000.0,2.0,-0.0683833778870806,53.32287207888827,51.77768982601896,52.18470533510907,-87.15995137693156,18.208145640077962,52.73827946980794,52.28647651672363,18.18000030517578,16.097275632929154 118743,2021-09-15,MCD,240.47000122070312,241.27000427246094,238.17999267578125,230.58570861816406,2507200.0,2.0,1.0501816061675129,231.21749675732866,224.27802021044477,55.77415124792168,103.86932186741639,2.414402159305298,226.94647420247395,225.84145584106446,18.18000030517578,16.097275632929154 118744,2021-09-15,MMM,182.82000732421875,185.11000061035156,182.3300018310547,167.8804168701172,2554500.0,2.0,-3.1014862856001457,183.163168283765,165.5987427269772,39.578198595176474,-173.792814255511,50.63740721621849,176.42416636149088,178.0612360636393,18.18000030517578,16.097275632929154 118745,2021-09-15,MRK,72.08000183105469,73.1500015258789,71.87999725341797,68.46957397460938,12555900.0,2.0,-0.8730203957325386,74.42093109084098,67.46533599900278,42.25859468025987,-168.43418962046977,46.67311491825528,70.96132888793946,71.49959793090821,18.18000030517578,16.097275632929154 118746,2021-09-15,MSFT,303.260009765625,305.32000732421875,301.82000732421875,299.39593505859375,28356300.0,2.0,2.815936645509737,301.6956909583582,288.06869502796985,65.06819585356112,92.0699549388515,32.92415774560286,291.273193359375,282.18006998697916,18.18000030517578,16.097275632929154 118747,2021-09-15,NKE,157.5,158.32000732421875,155.6699981689453,154.47940063476562,6827100.0,2.0,-1.6674050729488386,168.2946763474992,154.05164475845783,47.09339111126359,-179.20883675423835,34.87865631406295,163.4187433878581,159.2041893005371,18.18000030517578,16.097275632929154 118748,2021-09-15,PG,145.35000610351562,145.77000427246094,144.74000549316406,137.24795532226562,6237100.0,2.0,0.8689953072092749,138.0730676944201,134.1085698788221,59.427648910801864,114.56043707676533,36.943896873202554,135.7930643717448,132.75885899861655,18.18000030517578,16.097275632929154 118749,2021-09-15,TRV,156.77999877929688,157.82000732421875,155.7100067138672,150.77880859375,1401300.0,2.0,0.7457856084938612,154.38716690172637,149.14003341565646,53.21502464408336,-12.235172597280469,2.1930552927201483,150.2165949503581,146.79173482259114,18.18000030517578,16.097275632929154 118750,2021-09-15,UNH,412.5199890136719,421.4200134277344,409.5,406.1868896484375,3180600.0,2.0,-0.15582785820663503,416.9472552606746,395.7441448858098,52.87112633874845,-8.397327871708082,21.47355293971035,404.4509592692057,401.2072291056315,18.18000030517578,16.097275632929154 118751,2021-09-15,V,222.52000427246094,224.83999633789062,221.36000061035156,220.46070861816406,6535800.0,2.0,-3.232753166901375,232.66718927584515,218.25336278714315,42.396675306340605,-147.85552035475357,39.65727252420144,227.920773824056,232.63653539021809,18.18000030517578,16.097275632929154 118752,2021-09-15,VZ,54.310001373291016,54.65999984741211,54.310001373291016,47.63212966918945,15330000.0,2.0,-0.24494137581455533,48.62051013375121,47.26522213553589,43.81429289887301,-118.19734181081341,25.559994993001805,48.131113815307614,48.44031728108724,18.18000030517578,16.097275632929154 118753,2021-09-15,WBA,48.08000183105469,50.189998626708984,48.08000183105469,45.30883026123047,5612800.0,2.0,0.39913272104333686,47.041638275135476,42.32686987305788,52.69363634672469,29.341221448397917,5.572791955530073,44.20358454386393,43.678305053710936,18.18000030517578,16.097275632929154 118754,2021-09-15,WMT,144.07000732421875,144.75,143.7899932861328,140.13128662109375,4950000.0,2.0,-0.1683083793851381,146.98447559214813,139.49990245960967,49.607925649593454,-130.1857504550418,16.773385810389012,143.14723510742186,139.4321034749349,18.18000030517578,16.097275632929154 118755,2021-09-16,AAPL,148.44000244140625,148.97000122070312,147.22000122070312,147.0883026123047,68034100.0,3.0,0.730458267134054,154.74511198598537,143.2532934705576,53.67644292390619,-39.3259228915248,11.129455228233045,147.97636922200522,144.66423950195312,18.690000534057617,13.322010118873441 118756,2021-09-16,AMGN,218.02000427246094,218.64999389648438,214.0,203.53878784179688,2695600.0,3.0,-3.6155244641528554,214.6353565986284,200.09363204883255,39.92327703922022,-132.7885785671009,36.096117440750234,209.496359761556,218.00598576863607,18.690000534057617,13.322010118873441 118757,2021-09-16,AXP,163.10000610351562,164.5,162.1999969482422,157.8154754638672,2765000.0,3.0,-1.5090475844821185,162.83967304410442,151.4172162991573,49.0920345656083,-17.498599827433942,15.449596238316273,159.0640625,161.7739402770996,18.690000534057617,13.322010118873441 118758,2021-09-16,BA,213.9600067138672,216.30999755859375,213.30999755859375,213.36000061035156,6370900.0,3.0,-3.4945260835058605,223.61757683262067,208.65342383876606,44.50251408685613,-71.50460572192742,21.191233639245155,221.14800059000652,225.87166697184244,18.690000534057617,13.322010118873441 118759,2021-09-16,CAT,205.4499969482422,206.38999938964844,202.82000732421875,193.8629150390625,3120100.0,3.0,-1.9268596483891258,205.08166996669667,191.56321833896737,44.214839964758816,-105.42900561793878,27.94426932502309,200.13459269205728,200.7793411254883,18.690000534057617,13.322010118873441 118760,2021-09-16,CRM,255.52999877929688,261.2200012207031,255.0,260.3599853515625,5122600.0,3.0,1.7604838584901472,270.97379089894326,251.53720611033415,56.26065227579337,17.942849634891388,13.21416223651464,256.9536656697591,250.37233276367186,18.690000534057617,13.322010118873441 118761,2021-09-16,CSCO,58.310001373291016,58.81999969482422,57.130001068115234,53.570194244384766,24029600.0,3.0,0.3544373334520614,56.09689188796079,53.41410779160464,55.06251206225027,4.729666370849809,24.392679537604906,53.902221043904625,52.12981573740641,18.690000534057617,13.322010118873441 118762,2021-09-16,CVX,98.31999969482422,98.58999633789062,96.91000366210938,90.28885650634766,10616700.0,3.0,-0.477535308183505,92.27869832615326,87.59856455226472,47.43755111247691,-27.814611887832832,19.541310121648074,90.85766576131185,92.27970008850097,18.690000534057617,13.322010118873441 118763,2021-09-16,DIS,183.97000122070312,184.63999938964844,182.1199951171875,183.33999633789062,5678200.0,3.0,1.7799595083877193,188.26893135240505,173.90906547376682,53.93997479825999,73.78986750368922,15.524394596303988,179.91766611735025,178.5288335164388,18.690000534057617,13.322010118873441 118764,2021-09-16,GS,404.5199890136719,405.9800109863281,394.8900146484375,375.70404052734375,2882900.0,3.0,2.2956020920576066,398.5144494329919,371.5381109918128,52.540626952829456,-72.20780670855864,15.793205907935418,383.6705678304036,367.1383799235026,18.690000534057617,13.322010118873441 118765,2021-09-16,HD,334.7200012207031,337.8399963378906,334.1700134277344,320.07080078125,3043800.0,3.0,2.5017198146510964,321.4491164038401,302.37398235104274,58.120671503898066,122.02255144481566,20.727474986601273,312.1660654703776,308.77447204589845,18.690000534057617,13.322010118873441 118766,2021-09-16,HON,221.27000427246094,221.41000366210938,218.52000427246094,210.87709045410156,2393500.0,3.0,-2.107743008359165,225.94615783859476,209.76057739089745,43.79270859942028,-180.33797988775453,32.540300987587045,219.05065155029297,217.32224858601887,18.690000534057617,13.322010118873441 118767,2021-09-16,IBM,131.24282836914062,131.88336181640625,129.7418670654297,118.15348052978516,2765624.0,3.0,-0.8565634504206088,122.15409448374473,117.94004766713417,44.620072326517786,-135.2303683194711,34.09914628671159,121.02627054850261,121.33161697387695,18.690000534057617,13.322010118873441 118768,2021-09-16,INTC,54.86000061035156,54.95000076293945,54.2400016784668,51.346431732177734,19863100.0,3.0,0.2132858640210813,51.76505609545443,48.919080867436186,51.31962069187633,126.71047632833604,11.106505555657124,50.27167790730794,50.868148740132646,18.690000534057617,13.322010118873441 118769,2021-09-16,JNJ,165.64999389648438,166.4600067138672,164.19000244140625,156.47515869140625,5665400.0,3.0,-1.8410384109801328,171.2366295240751,154.58958202377647,41.69014666743171,-188.39760369725363,45.71241946330259,163.65469512939453,161.3427584330241,18.690000534057617,13.322010118873441 118770,2021-09-16,JPM,159.41000366210938,160.85000610351562,157.22000122070312,147.92547607421875,10880900.0,3.0,0.4063294655324796,152.681609392563,144.5532966132964,51.505417249776514,3.2100663314384255,13.491798273964479,148.41143951416015,145.70068817138673,18.690000534057617,13.322010118873441 118771,2021-09-16,KO,55.720001220703125,55.9900016784668,54.81999969482422,52.12605285644531,17430400.0,3.0,-0.09347947868681672,53.300659831286715,51.73145763087148,49.37050336314017,-136.08141956932428,30.175491212828053,52.72792739868164,52.30529104868571,18.690000534057617,13.322010118873441 118772,2021-09-16,MCD,240.2899932861328,243.58999633789062,239.9499969482422,232.7195281982422,3410700.0,3.0,1.2793082790815333,232.1237231803975,223.98687710036424,57.97289140203301,176.71198211650318,10.613585804687858,227.25459747314454,226.0105852762858,18.690000534057617,13.322010118873441 118773,2021-09-16,MMM,184.14999389648438,184.60000610351562,181.82000732421875,166.48590087890625,2553600.0,3.0,-3.255968713701435,183.1192465011233,164.51599214633762,38.32116010675457,-161.54915146201725,52.027897213402454,176.01785430908203,177.89411137898762,18.690000534057617,13.322010118873441 118774,2021-09-16,MRK,73.0199966430664,73.0199966430664,71.69000244140625,67.67964935302734,14818900.0,3.0,-0.964505931746146,74.38709210625365,67.01684389838502,40.12781787385291,-166.68340613978256,48.08479383033872,70.87231877644857,71.44406369527181,18.690000534057617,13.322010118873441 118775,2021-09-16,MSFT,303.760009765625,305.30999755859375,300.760009765625,299.78875732421875,19550800.0,3.0,3.0356040886618416,301.1661772317317,290.02141737276054,65.30621750828269,85.45519595357307,27.62234082000004,291.9036834716797,282.8384307861328,18.690000534057617,13.322010118873441 118776,2021-09-16,NKE,157.58999633789062,159.00999450683594,157.1999969482422,154.17613220214844,5085900.0,3.0,-1.9041935899021212,168.18437448481538,153.09250692387602,46.74639766019626,-150.9503105870281,30.72266476704763,162.96134185791016,159.6173184712728,18.690000534057617,13.322010118873441 118777,2021-09-16,PG,144.83999633789062,145.19000244140625,142.82000732421875,136.29273986816406,6142100.0,3.0,0.7848842467164161,138.09501010003197,134.16323269781958,56.73666521497928,28.736511652577,12.637747565981423,135.8460261027018,132.9452044169108,18.690000534057617,13.322010118873441 118778,2021-09-16,TRV,157.55999755859375,158.02000427246094,155.5,149.90805053710938,1238300.0,3.0,0.6081426171500084,154.4427139871012,148.97252191377768,52.00556365944717,-31.416999251765866,4.276438587437524,150.47107849121093,146.93832422892254,18.690000534057617,13.322010118873441 118779,2021-09-16,UNH,419.6700134277344,423.3999938964844,414.9599914550781,405.52532958984375,2262700.0,3.0,-0.009357343999909062,416.96988280182796,395.8168237411408,52.53692003949676,28.681667426314725,16.05680368543721,404.3463572184245,401.52412872314454,18.690000534057617,13.322010118873441 118780,2021-09-16,V,223.86000061035156,225.1999969482422,222.75,220.9729461669922,5928500.0,3.0,-3.1737580097068303,232.45572399136307,217.74575000766038,42.92717272532671,-123.68213805537859,37.51400539889971,227.52617543538412,232.45136845906575,18.690000534057617,13.322010118873441 118781,2021-09-16,VZ,54.619998931884766,54.790000915527344,54.349998474121094,47.50992965698242,14431400.0,3.0,-0.2481316153090063,48.56269918086734,47.23225588199887,42.93684151974955,-106.36834251535977,19.27817658995797,48.10376421610514,48.42120488484701,18.690000534057617,13.322010118873441 118782,2021-09-16,WBA,50.11000061035156,50.349998474121094,49.31999969482422,45.1461067199707,5413100.0,3.0,0.3862468991529511,47.081959197693095,42.41292910797097,52.16489877165057,52.07049361495356,3.335347886024276,44.3197135925293,43.658338737487796,18.690000534057617,13.322010118873441 118783,2021-09-16,WMT,144.44000244140625,145.30999755859375,143.69000244140625,140.5966033935547,6142800.0,3.0,-0.25990349250605504,146.9125358752927,139.17728193476592,50.569492141161966,-124.36259020191717,10.563519579428833,143.23492685953775,139.56947860717773,18.690000534057617,13.322010118873441 118784,2021-09-17,AAPL,148.82000732421875,148.82000732421875,145.75999450683594,144.38955688476562,129868800.0,4.0,0.32525575315318633,154.81179280037864,143.12334513907447,50.29835240688761,-79.97231911308425,18.099695047018844,147.95066782633464,144.8711794535319,20.809999465942383,20.095017230895557 118785,2021-09-17,AMGN,217.22999572753906,219.8800048828125,215.8699951171875,205.43032836914062,5659900.0,4.0,-3.3437130649230937,214.32858914850328,199.93125582219983,41.90140011275416,-94.81365612508442,29.788461124895484,209.0962931315104,217.73285242716472,20.809999465942383,20.095017230895557 118786,2021-09-17,AXP,161.57000732421875,164.25,161.57000732421875,159.0672607421875,6390600.0,4.0,-1.2039311955405196,162.97947353381986,151.75193820934422,50.31785132907919,-11.431018782475975,12.450269243151551,158.87936248779297,161.7469632466634,20.809999465942383,20.095017230895557 118787,2021-09-17,BA,213.1199951171875,215.3699951171875,211.91000366210938,213.36000061035156,7932700.0,4.0,-3.358127443411348,223.56169325319613,208.82930711301483,44.50251408685614,-76.50537597119714,24.852527523735294,220.5953338623047,225.36816685994467,20.809999465942383,20.095017230895557 118788,2021-09-17,CAT,202.6300048828125,203.27000427246094,199.4499969482422,190.19705200195312,6351100.0,4.0,-2.3011004995109374,205.62003234506855,190.57733246206035,41.95292834752125,-155.29904747338492,36.665077968685026,199.89845326741536,200.57464243570965,20.809999465942383,20.095017230895557 118789,2021-09-17,CRM,259.2699890136719,261.70001220703125,258.67999267578125,260.5299987792969,7049400.0,4.0,1.7329624407628899,270.5651905528227,252.69180560196247,56.36201467313953,29.182484976451434,14.25961185222392,257.28599904378257,250.68383280436197,20.809999465942383,20.095017230895557 118790,2021-09-17,CSCO,57.38999938964844,57.45000076293945,56.470001220703125,53.12166976928711,40262700.0,4.0,0.23332396887401785,56.162505515843506,53.30924817678344,52.68130693000826,-42.035536519647394,9.930277162435013,53.93617159525554,52.19920075734456,20.809999465942383,20.095017230895557 118791,2021-09-17,CVX,97.11000061035156,98.37999725341797,96.37000274658203,89.76932525634766,16006100.0,4.0,-0.4734416634514105,92.09079511135762,88.01562349826152,46.65777669841316,-41.918805560496885,23.099127794646794,90.76107635498047,92.15451062520346,20.809999465942383,20.095017230895557 118792,2021-09-17,DIS,182.91000366210938,185.89999389648438,182.72999572753906,183.47000122070312,10035100.0,4.0,1.6869856265249723,187.82162768729074,175.37836926095144,54.06618525040308,81.92883937479846,20.33614444243232,180.14299926757812,178.66450017293295,20.809999465942383,20.095017230895557 118793,2021-09-17,GS,396.32000732421875,399.1600036621094,388.8299865722656,370.76007080078125,3843700.0,4.0,1.1193050054058062,398.54789044754506,371.48508074386115,50.274230768579855,-150.68927629459125,3.392893461669573,383.9552856445313,367.6459732055664,20.809999465942383,20.095017230895557 118794,2021-09-17,HD,334.95001220703125,339.6499938964844,334.95001220703125,319.3857116699219,7098400.0,4.0,2.638478709971025,322.2184415468427,302.97512534768856,57.560195187960446,126.50174376423925,24.84162118539349,312.3007019042969,309.18006795247396,20.809999465942383,20.095017230895557 118795,2021-09-17,HON,219.86000061035156,219.86000061035156,217.5,209.763427734375,4391600.0,4.0,-2.3733660808947548,226.25938596415213,208.5602536232502,42.84287017738153,-178.56571975266448,36.0963286304945,218.71536407470703,217.39717330932618,20.809999465942383,20.095017230895557 118796,2021-09-17,IBM,129.78012084960938,129.94264221191406,129.11090087890625,117.11424255371094,5890340.0,4.0,-0.9774067176249588,122.4026979939614,117.44982046917337,42.86039718673964,-177.54948623685345,38.47041124962634,120.8555165608724,121.21998392740885,20.809999465942383,20.095017230895557 118797,2021-09-17,INTC,54.59000015258789,54.59000015258789,53.66999816894531,50.81264114379883,35359200.0,4.0,0.20064668166980226,51.73895021281758,49.1156236092039,49.26713804454485,59.426525682956544,0.018834051264414637,50.28322766621908,50.85810947418213,20.809999465942383,20.095017230895557 118798,2021-09-17,JNJ,164.3000030517578,164.91000366210938,163.55999755859375,156.03001403808594,13419800.0,4.0,-2.0057152703163865,170.794499081114,153.8227616610735,41.04021391086557,-177.80573953309118,48.167181297063266,163.4048578898112,161.39138539632162,20.809999465942383,20.095017230895557 118799,2021-09-17,JPM,157.3800048828125,159.00999450683594,157.0,147.5418701171875,25581600.0,4.0,0.30794741600735165,152.35970947761496,145.19333770256083,51.003349686247326,-37.25161473540499,11.944477838425591,148.5527313232422,145.8164950052897,20.809999465942383,20.095017230895557 118800,2021-09-17,KO,55.02000045776367,55.189998626708984,54.369998931884766,51.26905059814453,33370200.0,4.0,-0.18044122523269124,53.32882872308981,51.51549462590921,45.054864928030625,-214.82343048226127,37.506283746427975,52.67654584248861,52.316676712036134,20.809999465942383,20.095017230895557 118801,2021-09-17,MCD,243.83999633789062,244.6300048828125,241.8800048828125,232.0305938720703,4756600.0,4.0,1.38928674290554,232.6531981856674,224.08448491980135,57.02597028931902,190.40018742917334,15.749334433224657,227.48931935628255,226.17838338216146,20.809999465942383,20.095017230895557 118802,2021-09-17,MMM,181.08999633789062,182.66000366210938,179.41000366210938,165.4195098876953,10719300.0,4.0,-3.4249651257440235,183.16568080619524,163.3402685956602,37.38193318121715,-162.78338472122178,58.00370697500232,175.56785532633464,177.75112380981446,20.809999465942383,20.095017230895557 118803,2021-09-17,MRK,71.19000244140625,72.0,70.88999938964844,67.40693664550781,43406600.0,4.0,-1.046945973020513,74.19522257354062,66.63666676972109,39.41797825203625,-177.18890466600376,53.61203743697227,70.77080078125,71.39345995585124,20.809999465942383,20.095017230895557 118804,2021-09-17,MSFT,304.1700134277344,304.5,299.5299987792969,294.5339660644531,41372500.0,4.0,2.7539288044418413,301.00372856553605,290.48834907118265,59.67892992340296,50.74853092880866,21.60585210023091,292.2606567382812,283.4131332397461,20.809999465942383,20.095017230895557 118805,2021-09-17,NKE,157.9600067138672,161.0,156.07000732421875,153.02178955078125,7944800.0,4.0,-2.1600957609585976,168.45601249938076,151.9504801153653,45.428385523786616,-139.51281327613447,19.381792280852597,162.40230458577474,160.00111668904623,20.809999465942383,20.095017230895557 118806,2021-09-17,PG,144.3699951171875,146.27999877929688,144.22999572753906,136.51025390625,18737400.0,4.0,0.727392265075423,138.01737530353623,134.1793928849403,57.1932734539593,89.658684502382,21.132654464039373,135.9040318806966,133.1381514231364,20.809999465942383,20.095017230895557 118807,2021-09-17,TRV,156.58999633789062,157.83999633789062,155.64999389648438,149.54446411132812,2654900.0,4.0,0.4643682211100213,154.4980269313176,148.69657298323318,51.49997418602591,-48.26927110506475,4.276438587437517,150.67982076009113,147.0851971944173,20.809999465942383,20.095017230895557 118808,2021-09-17,UNH,414.9700012207031,421.0899963378906,414.9700012207031,408.7552490234375,4534200.0,4.0,0.36316278398726354,415.97463780836,396.20565088792904,54.005336303275534,31.140922306601873,16.056803685437202,404.683881632487,401.9454335530599,20.809999465942383,20.095017230895557 118809,2021-09-17,V,222.4499969482422,223.6999969482422,219.3000030517578,218.4315643310547,13787400.0,4.0,-3.294099864803485,232.40008302471136,216.83408750751522,40.989714334340874,-152.59304307763742,46.00308936307765,226.9307871500651,232.2443389892578,20.809999465942383,20.095017230895557 118810,2021-09-17,VZ,54.13999938964844,54.459999084472656,54.060001373291016,47.37900161743164,30787600.0,4.0,-0.2582477819960758,48.52081966307306,47.17899379823064,42.00447328377156,-137.39369864794398,27.88194168876748,48.074086888631186,48.40422617594401,20.809999465942383,20.095017230895557 118811,2021-09-17,WBA,49.47999954223633,49.7599983215332,49.20000076293945,44.85682678222656,7437300.0,4.0,0.34867303341703604,47.02322758927416,42.65878954634596,51.21972762626729,23.807704628032106,4.95034676613968,44.41456260681152,43.62892589569092,20.809999465942383,20.095017230895557 118812,2021-09-17,WMT,144.13999938964844,146.16000366210938,144.02000427246094,140.30580139160156,24344200.0,4.0,-0.3519020628562828,146.6520301992899,138.91623457121793,49.9532480635121,-113.12178843209965,1.7812687072849271,143.22760569254558,139.71923192342123,20.809999465942383,20.095017230895557 118871,2021-09-20,AAPL,143.8000030517578,144.83999633789062,141.27000427246094,141.3052215576172,123478900.0,0.0,-0.24196106598503775,155.4121637321627,142.0039800666654,46.81501458935424,-179.48525605589168,34.88794787430755,147.84522145589193,145.03148447672527,25.709999084472656,21.875657470411287 118872,2021-09-20,AMGN,218.3800048828125,219.85000610351562,214.27999877929688,201.4318389892578,3293000.0,0.0,-3.411618237540864,214.28521529230215,199.18616837469006,39.08701737341559,-118.30865907339978,34.01439153768876,208.6818873087565,217.35838623046874,25.709999084472656,21.875657470411287 118873,2021-09-20,AXP,159.36000061035156,162.13999938964844,157.9499969482422,155.8164825439453,5976900.0,0.0,-1.2104812177902602,162.96025322657442,151.8507300497928,47.26067497998022,-71.34929287015726,3.0247875732899345,158.53034311930338,161.63047993977864,25.709999084472656,21.875657470411287 118874,2021-09-20,BA,210.80999755859375,212.42999267578125,206.52999877929688,209.5,10567400.0,0.0,-3.5209134299931577,223.84572569762156,208.22827485169483,42.76489817068384,-114.64048643781004,36.895661153814075,219.86766713460287,224.68366673787435,25.709999084472656,21.875657470411287 118875,2021-09-20,CAT,193.05999755859375,193.99000549316406,188.47999572753906,181.69412231445312,9151100.0,0.0,-3.2463821613641244,207.88963256464353,186.96325897588383,37.36620848541397,-269.5369648056067,55.43374729986932,199.3420654296875,200.14062169392903,25.709999084472656,21.875657470411287 118876,2021-09-20,CRM,256.5899963378906,259.2099914550781,254.94000244140625,258.2200012207031,5985500.0,0.0,1.5073779072054094,270.44502543131944,253.0209703572548,54.5840549397258,-2.3019549385437035,3.841082041668615,257.5403325398763,250.92466608683267,25.709999084472656,21.875657470411287 118877,2021-09-20,CSCO,56.380001068115234,56.400001525878906,55.290000915527344,52.2246208190918,21897000.0,0.0,0.064216157649156,56.44072678342527,52.8133068774634,48.35483448031749,-100.16550055548146,10.055544010355524,53.94551544189453,52.25332578023275,25.709999084472656,21.875657470411287 118878,2021-09-20,CVX,94.63999938964844,95.25,93.30999755859375,87.932373046875,15796100.0,0.0,-0.6113765435371619,92.0016758488827,88.14927553661535,44.0115742789875,-152.09734944409206,39.345757359629516,90.58128560384115,91.98543205261231,25.709999084472656,21.875657470411287 118879,2021-09-20,DIS,179.74000549316406,180.8800048828125,176.5500030517578,178.61000061035156,8056600.0,0.0,1.2072255777837029,187.39788637016446,176.15111112739416,48.885889126407164,-32.60111669193139,7.337126562752721,180.19233245849608,178.67583363850912,25.709999084472656,21.875657470411287 118880,2021-09-20,GS,377.82000732421875,380.8599853515625,372.5,358.1348876953125,3834500.0,0.0,-0.8221880025828909,401.6764831695722,366.85759275816224,45.13137564236733,-296.39967047413535,20.982332179895188,383.39218953450523,367.8221862792969,25.709999084472656,21.875657470411287 118881,2021-09-20,HD,331.8299865722656,335.3900146484375,328.42999267578125,315.14208984375,4036600.0,0.0,2.3770353203422587,322.44643600983346,303.0930415292291,54.2103719180871,44.39689415497825,4.048189892808651,312.3970713297526,309.5122553507487,25.709999084472656,21.875657470411287 118882,2021-09-20,HON,216.08999633789062,217.83999633789062,214.19000244140625,207.11366271972656,4008500.0,0.0,-2.7658056849798243,226.78217124626735,206.88827858283423,40.67158930634603,-195.7177155913305,45.975122017611604,218.29812622070312,217.37964401245117,25.709999084472656,21.875657470411287 118883,2021-09-20,IBM,128.011474609375,129.2351837158203,126.94072723388672,116.3174819946289,4990152.0,0.0,-1.1245051998613889,122.65598077029047,116.78083945065679,41.560470788902315,-212.70984928257585,50.53396551365187,120.62053248087565,121.08322766621907,25.709999084472656,21.875657470411287 118884,2021-09-20,INTC,53.209999084472656,53.5,52.31999969482422,49.61396789550781,35051900.0,0.0,0.09283695852042939,51.58040126147229,49.36500965771717,45.07897794658131,-90.17173676591926,20.23896682725412,50.25388501485189,50.81553160349528,25.709999084472656,21.875657470411287 118885,2021-09-20,JNJ,163.47999572753906,165.1699981689453,162.1699981689453,155.1397705078125,7270800.0,0.0,-2.182895025541086,170.07865974843122,153.15871665537736,39.75791427907594,-163.82537023268304,53.16222738399603,163.14354807535807,161.41356353759767,25.709999084472656,21.875657470411287 118886,2021-09-20,JPM,153.88999938964844,154.55999755859375,150.49000549316406,143.12533569335938,15819900.0,0.0,-0.1249580459602555,152.71391924942813,144.6744428721539,45.69786901163421,-226.98765230145227,21.78583800702666,148.41112874348957,145.83714040120444,25.709999084472656,21.875657470411287 118887,2021-09-20,KO,54.11000061035156,54.400001525878906,53.72999954223633,50.911190032958984,27542500.0,0.0,-0.2750646190343389,53.41726191094812,51.224045156922976,43.415493458494076,-257.45319963990806,46.10820896234908,52.608873748779295,52.317891947428386,25.709999084472656,21.875657470411287 118888,2021-09-20,MCD,239.8800048828125,241.9600067138672,236.63999938964844,228.77723693847656,4549900.0,0.0,1.200092829627323,232.69502705280618,224.22449351604146,52.81193593022096,39.85351571799189,11.6046306737849,227.62067159016928,226.29053141276043,25.709999084472656,21.875657470411287 118889,2021-09-20,MMM,178.63999938964844,181.74000549316406,178.2899932861328,164.54449462890625,4152100.0,0.0,-3.588140567495657,183.1055049014385,162.15813493010444,36.6200760383177,-153.62619198038524,60.45113575847167,175.0787389119466,177.57998479207356,25.709999084472656,21.875657470411287 118890,2021-09-20,MRK,71.16000366210938,72.61000061035156,71.12000274658203,67.64203643798828,15989400.0,0.0,-1.0808503413080217,73.84238714836698,66.42045998908418,40.358850857136524,-145.61988182278367,41.34611482511427,70.68177973429361,71.33465817769368,25.709999084472656,21.875657470411287 118891,2021-09-20,MSFT,296.3299865722656,298.7200012207031,289.5199890136719,289.0630798339844,38278700.0,0.0,2.0654352636116755,301.07134539363733,289.4326310467924,54.61079091779375,-50.25585815224422,13.761745743359146,292.4372253417969,283.87345326741536,25.709999084472656,21.875657470411287 118892,2021-09-20,NKE,153.72999572753906,155.27000427246094,152.32000732421875,150.89889526367188,7041200.0,0.0,-2.5053201314308637,168.5946180774531,150.51433272821095,43.11566461009278,-184.69883175342716,31.374606620801828,161.8066869099935,160.34139455159504,25.709999084472656,21.875657470411287 118893,2021-09-20,PG,144.22000122070312,144.85000610351562,141.97000122070312,135.13893127441406,10238700.0,0.0,0.5646660607933995,137.88277011277043,134.10593533156552,53.50999723395238,-39.88397911849,0.34471860926350045,135.95068969726563,133.30683250427245,25.709999084472656,21.875657470411287 118894,2021-09-20,TRV,153.1999969482422,154.07000732421875,150.58999633789062,146.0711669921875,1958000.0,0.0,0.06936038312889536,154.97556446837908,147.52165843201155,46.98585632708681,-202.14320554815708,39.66245324974602,150.7017395019531,147.14135411580403,25.709999084472656,21.875657470411287 118895,2021-09-20,UNH,416.9200134277344,419.29998779296875,408.7200012207031,401.4977722167969,2799800.0,0.0,0.07194065713417785,414.0859971561006,396.5856916866728,50.38217705646023,-50.13097607052416,27.687757490355747,404.6524943033854,402.19229888916016,25.709999084472656,21.875657470411287 118896,2021-09-20,V,216.9600067138672,220.5,216.30999755859375,216.7570037841797,8822600.0,0.0,-3.484428371939856,232.42720157214043,215.69289577893377,39.76631118179162,-180.60481804873956,52.03950049095044,226.24056193033854,231.98382390340169,25.709999084472656,21.875657470411287 118897,2021-09-20,VZ,54.060001373291016,54.58000183105469,54.0099983215332,47.361541748046875,20440500.0,0.0,-0.26462336904374695,48.434365987855834,47.15546708099182,41.879019010868454,-123.45066320079272,22.12409413245711,48.04615516662598,48.38264064788818,25.709999084472656,21.875657470411287 118898,2021-09-20,WBA,49.06999969482422,49.400001525878906,47.849998474121094,43.75394058227539,5325500.0,0.0,0.22728181173705053,47.01783055985758,42.673226645342616,47.803642240454984,-52.77093103125893,20.852701877910633,44.467576090494795,43.58083330790202,25.709999084472656,21.875657470411287 118899,2021-09-20,WMT,143.5,145.19000244140625,141.6199951171875,138.37661743164062,8351500.0,0.0,-0.5738654516704855,146.2181249567704,138.50576420338587,46.0980538246687,-172.98919577123118,20.77501735847576,143.1643498738607,139.82153828938803,25.709999084472656,21.875657470411287 118900,2021-09-21,AAPL,143.92999267578125,144.60000610351562,142.77999877929688,141.7895965576172,75834000.0,1.0,-0.6449647155550338,155.78073971424223,141.01458346691012,47.4067333922179,-156.6670724077819,34.88794787430756,147.757568359375,145.2047976175944,24.360000610351562,21.961293039910352 118901,2021-09-21,AMGN,215.7100067138672,218.10000610351562,214.36000061035156,201.6659393310547,2112100.0,1.0,-3.407266784405266,213.80817410737643,198.7005768081509,39.333809163626725,-116.62925425282214,34.01439153768875,208.34528656005858,216.96102905273438,24.360000610351562,21.961293039910352 118902,2021-09-21,AXP,161.91000366210938,165.35000610351562,161.69000244140625,158.43653869628906,3480600.0,1.0,-0.9928110154594947,163.05484895569785,152.02978849547404,49.80351048579674,6.127569237916023,8.863611823384913,158.28742116292318,161.53766148885092,24.360000610351562,21.961293039910352 118903,2021-09-21,BA,210.25,211.75999450683594,207.72000122070312,208.50999450683594,7139000.0,1.0,-3.6873027359721107,223.81562472947758,207.169375880874,42.32641371715243,-112.03549508917095,36.89566115381406,219.07566680908204,224.0191665649414,24.360000610351562,21.961293039910352 118904,2021-09-21,CAT,192.0,192.7100067138672,186.97999572753906,180.76100158691406,5699900.0,1.0,-4.024428624997341,209.3051591281423,183.71003252224835,36.90811480127082,-245.69321078968738,57.283992049248965,198.73743489583333,199.73887736002604,24.360000610351562,21.961293039910352 118905,2021-09-21,CRM,259.4700012207031,262.54998779296875,257.7699890136719,257.9700012207031,6040600.0,1.0,1.2935167722848178,270.4656505125099,252.7453464967674,54.39195738137681,15.865204167513426,11.541144187342836,257.8286656697591,251.19299952189127,24.360000610351562,21.961293039910352 118906,2021-09-21,CSCO,55.959999084472656,56.369998931884766,55.22999954223633,51.63594055175781,18700600.0,1.0,-0.11596777455251583,56.72610378886738,52.221440309033014,45.801299590841246,-112.44813326689145,10.93568284429878,53.938974126180014,52.29330895741781,24.360000610351562,21.961293039910352 118907,2021-09-21,CVX,95.56999969482422,95.88999938964844,94.02999877929688,87.99732208251953,10958400.0,1.0,-0.7072968080710353,92.12460659895474,87.8519276722855,44.12747747383122,-124.68670113108116,33.06078755748486,90.45553258260091,91.81499481201172,24.360000610351562,21.961293039910352 118908,2021-09-21,DIS,180.32000732421875,182.22999572753906,169.02999877929688,171.1699981689453,23216000.0,1.0,0.22408317301344027,188.61169738725098,174.2882995609912,42.44539164938661,-125.39518481496764,28.673066480332963,180.00733235677083,178.5561668395996,24.360000610351562,21.961293039910352 118909,2021-09-21,GS,380.8500061035156,381.5,374.0799865722656,355.96600341796875,2377300.0,1.0,-2.5069475038711175,404.57352997298943,361.7188253736902,44.325561192780555,-252.73346820477263,19.799074853970314,382.69427693684895,367.9619369506836,24.360000610351562,21.961293039910352 118910,2021-09-21,HD,333.0299987792969,336.9700012207031,332.0,318.006103515625,3171100.0,1.0,2.37358036132008,323.0289248723031,303.28486296949376,55.99822371367098,81.47604406429511,8.016844127480011,312.62298787434895,309.8639333089193,24.360000610351562,21.961293039910352 118911,2021-09-21,HON,216.7899932861328,216.94000244140625,214.35000610351562,206.31680297851562,2568700.0,1.0,-3.1053206169951295,227.02600659714784,205.28019915236388,40.04029410474347,-175.23285330866725,45.975122017611604,217.90054423014323,217.33209940592448,24.360000610351562,21.961293039910352 118912,2021-09-21,IBM,129.1682586669922,129.68450927734375,127.09368896484375,115.15697479248047,4261927.0,1.0,-1.3195144975130546,122.94592212142813,115.91498180923593,39.74420398983011,-196.24760187576697,44.273478634140126,120.38150558471679,120.90715204874674,24.360000610351562,21.961293039910352 118913,2021-09-21,INTC,53.20000076293945,53.45000076293945,52.83000183105469,49.510955810546875,17968900.0,1.0,-0.0009048080865809993,51.612735279707266,49.29896248945778,44.74085021246082,-70.01967479872098,20.238966827254114,50.21705067952474,50.77371807098389,24.360000610351562,21.961293039910352 118914,2021-09-21,JNJ,164.61000061035156,165.97999572753906,164.24000549316406,155.8216552734375,6663600.0,1.0,-2.242439410575656,169.23860008232913,152.76000526435058,41.21332057687537,-125.03548939877206,44.48859451443028,162.88613840738932,161.4339256286621,24.360000610351562,21.961293039910352 118915,2021-09-21,JPM,153.52999877929688,154.5500030517578,152.5800018310547,143.14402770996094,8999900.0,1.0,-0.46121386759105576,153.1692640694758,143.87101455601248,45.722588698135354,-180.96882434749836,21.785838007026655,148.27545115152995,145.83421834309897,24.360000610351562,21.961293039910352 118916,2021-09-21,KO,54.38999938964844,54.81999969482422,53.939998626708984,50.901771545410156,16418200.0,1.0,-0.34681644943515266,53.47327093675986,50.98277154370889,43.37252587033926,-204.73406210042054,33.24250285763807,52.540575917561846,52.32004057566325,24.360000610351562,21.961293039910352 118917,2021-09-21,MCD,240.0,242.35000610351562,239.39999389648438,230.12640380859375,2008300.0,1.0,1.145813555818961,232.85737507250133,224.26755778882682,54.26191126036797,94.81281489071036,9.544995923380117,227.84711659749348,226.4395991007487,24.360000610351562,21.961293039910352 118918,2021-09-21,MMM,180.97000122070312,181.0800018310547,177.6999969482422,162.621337890625,2980100.0,1.0,-3.828508296508801,183.00893376719876,160.77268549549655,34.99833508836146,-147.1617608477559,61.707747142853954,174.54662424723307,177.35433019002278,24.360000610351562,21.961293039910352 118919,2021-09-21,MRK,72.4800033569336,72.68000030517578,71.7699966430664,67.67964935302734,11995900.0,1.0,-1.0920957495494434,73.45943891654936,66.26608827461276,40.511757447416734,-122.59822232829896,39.97505879736339,70.59774017333984,71.26343485514323,24.360000610351562,21.961293039910352 118920,2021-09-21,MSFT,295.69000244140625,297.5400085449219,294.07000732421875,289.55419921875,22364100.0,1.0,1.5416571382289703,300.8002115001948,288.7362875232427,54.965948556383275,-36.99298477147772,13.761745743359132,292.66709187825523,284.36924438476564,24.360000610351562,21.961293039910352 118921,2021-09-21,NKE,155.08999633789062,156.1300048828125,153.5800018310547,151.65220642089844,5857900.0,1.0,-2.6871512110656113,168.05078521724184,149.64745697025816,44.15922279215183,-153.9798423820285,26.752133058592293,161.26971181233725,160.3564651489258,24.360000610351562,21.961293039910352 118922,2021-09-21,PG,142.97999572753906,144.52999877929688,142.8800048828125,135.3470001220703,6651300.0,1.0,0.4473371642511097,137.828269573367,134.04316292175017,53.97523142422572,-23.94937279925579,0.34471860926351217,135.98000895182292,133.44922014872233,24.360000610351562,21.961293039910352 118923,2021-09-21,TRV,153.19000244140625,154.22000122070312,151.67999267578125,146.3677520751953,1212700.0,1.0,-0.21724991502810553,155.2469295538494,146.67202033628732,47.39317898201472,-183.5484268358286,38.04540957347189,150.71609954833986,147.17470067342123,24.360000610351562,21.961293039910352 118924,2021-09-21,UNH,415.010009765625,418.7799987792969,412.2099914550781,401.14752197265625,2382200.0,1.0,-0.18498485383179286,413.05295784163565,396.49681632828623,50.2139904026583,-38.25725111249654,27.68775749035574,404.74677124023435,402.33508860270183,24.360000610351562,21.961293039910352 118925,2021-09-21,V,220.75,222.1699981689453,218.97999572753906,216.87518310546875,7033600.0,1.0,-3.584410152505825,231.72541530214448,215.01858494199615,39.89727543079382,-142.84542644052345,42.526588213144315,225.60018107096354,231.70757166544595,24.360000610351562,21.961293039910352 118926,2021-09-21,VZ,54.290000915527344,54.63999938964844,54.0099983215332,47.16078186035156,16906900.0,1.0,-0.28261786994803373,48.3725686827257,47.09593679517957,40.44225804400144,-120.52292447846742,19.25442690050622,48.014441299438474,48.35756518046061,24.360000610351562,21.961293039910352 118927,2021-09-21,WBA,48.599998474121094,49.119998931884766,47.90999984741211,43.41041946411133,4614500.0,1.0,0.10218122906600513,47.04670756735157,42.60005413613964,46.797951864513664,-72.8983858151787,20.852701877910633,44.4989933013916,43.52612012227376,24.360000610351562,21.961293039910352 118928,2021-09-21,WMT,142.6999969482422,144.5800018310547,142.6699981689453,138.64805603027344,5812500.0,1.0,-0.7195753928542672,145.83130030177404,138.17230229832364,46.69681947031026,-154.31826607023746,20.775017358475758,143.09887288411457,139.90229059855145,24.360000610351562,21.961293039910352 118929,2021-09-22,AAPL,144.4499969482422,146.42999267578125,143.6999969482422,144.18194580078125,76404300.0,2.0,-0.7625156157286312,155.83069315350588,140.59194631182618,50.23559226598999,-109.22464262082286,23.13291021854502,147.76580657958985,145.39051005045573,20.8700008392334,14.35189036435845 118930,2021-09-22,AMGN,216.55999755859375,216.55999755859375,213.4600067138672,200.05532836914062,2542800.0,2.0,-3.493510061281853,213.55868519108085,197.9443589373371,38.23137510579563,-127.17103391240023,36.486955925034756,207.95282999674478,216.53434982299805,20.8700008392334,14.35189036435845 118931,2021-09-22,AXP,165.6199951171875,168.6199951171875,164.89999389648438,162.53163146972656,3562800.0,2.0,-0.48428353010609726,163.76147597126928,151.93354355998073,53.433719666549166,99.02017065384948,19.037139103199046,158.22272847493488,161.5884272257487,20.8700008392334,14.35189036435845 118932,2021-09-22,BA,210.0,217.99000549316406,209.64999389648438,216.97999572753906,10953000.0,2.0,-3.0999745707887314,223.15098495684404,207.3890159586833,47.124726049621486,-46.80017028121858,12.944628489140445,218.4490000406901,223.63616638183595,20.8700008392334,14.35189036435845 118933,2021-09-22,CAT,192.0,194.5,191.16000366210938,182.1987762451172,3924400.0,2.0,-4.473452478471614,209.46811024650464,181.52466013923754,38.11737632512502,-188.00254935520172,49.373206618348156,198.01632029215494,199.361727142334,20.8700008392334,14.35189036435845 118934,2021-09-22,CRM,258.8999938964844,260.3599853515625,256.2099914550781,259.1700134277344,4355600.0,2.0,1.2069482896768022,270.4664753444347,252.69552264140523,55.17528333226922,1.9688479491341633,7.25312954297437,258.3546661376953,251.43633295694988,20.8700008392334,14.35189036435845 118935,2021-09-22,CSCO,55.7599983215332,56.130001068115234,55.369998931884766,51.878902435302734,17940600.0,2.0,-0.23643437716787474,56.77926736925137,51.813198985118746,46.99635907373053,-110.7738304311851,10.935682844298778,53.93617134094238,52.33888816833496,20.8700008392334,14.35189036435845 118936,2021-09-22,CVX,96.23999786376953,98.77999877929688,96.23999786376953,90.58573913574219,13292800.0,2.0,-0.5679042383396791,92.10258642185022,87.85539392482946,48.52099252295562,-5.662968699663435,9.270744222116608,90.36022008260092,91.7381980895996,20.8700008392334,14.35189036435845 118937,2021-09-22,DIS,172.94000244140625,175.33999633789062,171.66000366210938,173.64999389648438,14214500.0,2.0,-0.350904330213865,189.08200646801112,173.3359897478092,44.946441802971535,-131.45616053060215,28.67306648033298,179.8933319091797,178.50749994913738,20.8700008392334,14.35189036435845 118938,2021-09-22,GS,380.79998779296875,389.2900085449219,379.7099914550781,365.0867614746094,2991300.0,2.0,-3.070764732511634,405.01093180607927,359.28163106013164,48.33831793873458,-158.84045807453057,6.275206811733708,382.0462178548177,368.254643758138,20.8700008392334,14.35189036435845 118939,2021-09-22,HD,335.8500061035156,339.0,333.4599914550781,319.6330871582031,2872800.0,2.0,2.4736120046700307,323.66918008092836,303.8504701876263,56.9852154300696,100.62443017029767,12.961192897522093,312.8173065185547,310.2324722290039,20.8700008392334,14.35189036435845 118940,2021-09-22,HON,216.44000244140625,218.42999267578125,216.32000732421875,208.3521270751953,2281100.0,2.0,-3.1735720390156246,226.63746341105852,204.38034054401962,42.40251136088391,-131.83200716383078,35.22259599677056,217.45446370442707,217.34955520629882,20.8700008392334,14.35189036435845 118941,2021-09-22,IBM,127.83938598632812,129.4168243408203,127.60037994384766,116.59461212158203,3767901.0,2.0,-1.3425790378244926,122.84432353043368,115.5653757188339,42.939837367221905,-156.35774903129402,44.273478634140126,120.18664677937825,120.7771551767985,20.8700008392334,14.35189036435845 118942,2021-09-22,INTC,53.400001525878906,53.869998931884766,53.0,50.100929260253906,18594100.0,2.0,-0.02727549182671396,51.60886929100653,49.273797869027646,47.092079447943924,-19.5941293081244,12.174053039272062,50.203315862019856,50.717391395568846,20.8700008392334,14.35189036435845 118943,2021-09-22,JNJ,165.35000610351562,165.9499969482422,163.6300048828125,155.25341796875,5657100.0,2.0,-2.308865600813448,168.70917852116202,152.20408136653327,40.37248374112218,-117.90242859926649,46.90895946376559,162.60790405273437,161.44779841105142,20.8700008392334,14.35189036435845 118944,2021-09-22,JPM,155.1999969482422,157.25,155.10000610351562,145.8856658935547,11236200.0,2.0,-0.5006999825126286,153.21708706956954,143.65850954908282,49.229424341386206,-79.5875050453075,6.567949882000414,148.17096455891928,145.8726483662923,20.8700008392334,14.35189036435845 118945,2021-09-22,KO,54.5099983215332,54.560001373291016,54.060001373291016,50.977115631103516,12719700.0,2.0,-0.3930695923498817,53.52193243345217,50.796572281513654,43.83254116002971,-186.16683914743876,33.24250285763807,52.470115915934244,52.32437966664632,20.8700008392334,14.35189036435845 118946,2021-09-22,MCD,241.8000030517578,245.86000061035156,241.47000122070312,232.64297485351562,3361900.0,2.0,1.290981461053235,233.43472291590592,224.26433561680892,56.822015244641584,193.4796162398631,6.9718974250583585,228.19646352132162,226.65170440673828,20.8700008392334,14.35189036435845 118947,2021-09-22,MMM,179.30999755859375,180.9499969482422,178.94000244140625,163.91558837890625,2220800.0,2.0,-3.8699558139466603,182.54368930580645,159.8789532112834,36.94246874392188,-124.05749927002323,61.70774714285396,174.00277353922527,177.12386372884114,20.8700008392334,14.35189036435845 118948,2021-09-22,MRK,72.33000183105469,72.41000366210938,71.86000061035156,67.7454833984375,9028700.0,2.0,-1.0832090002523103,73.12846968202784,66.12783524961277,40.78663340890158,-113.56855823520671,39.975058797363396,70.51993408203126,71.1985902150472,20.8700008392334,14.35189036435845 118949,2021-09-22,MSFT,296.7300109863281,300.2200012207031,294.510009765625,293.2669677734375,26626300.0,2.0,1.4098961880811203,300.52066002335147,288.6190280870001,57.56281249678835,-9.107621597019495,4.466622742408823,293.0824778238932,284.8664611816406,20.8700008392334,14.35189036435845 118950,2021-09-22,NKE,156.7899932861328,158.0,155.60000610351562,154.0196075439453,6844800.0,2.0,-2.6101361415784083,167.03930454476938,149.45957698599233,47.302172263435715,-112.87962277782988,17.169538046784066,160.79537150065104,160.4433848063151,20.8700008392334,14.35189036435845 118951,2021-09-22,PG,143.82000732421875,144.35000610351562,142.86000061035156,135.81040954589844,6332500.0,2.0,0.38728208921133955,137.83332096845254,134.07783473223105,55.01248540080965,-21.94626227349682,0.5231145120478381,136.02193705240884,133.59306551615398,20.8700008392334,14.35189036435845 118952,2021-09-22,TRV,154.10000610351562,155.5800018310547,153.27999877929688,147.71690368652344,1440800.0,2.0,-0.33170173045797924,155.1254625593955,146.2797147477334,49.22886498587615,-131.865384234728,24.116970104338634,150.74847056070965,147.26653315226238,20.8700008392334,14.35189036435845 118953,2021-09-22,UNH,404.94000244140625,412.0,404.94000244140625,397.6063232421875,3629400.0,2.0,-0.6666604679441548,412.543187828099,395.7195959853775,48.51992628894469,-130.01735434146738,38.93406532425214,404.6935994466146,402.4752482096354,20.8700008392334,14.35189036435845 118954,2021-09-22,V,221.39999389648438,224.10000610351562,221.10000610351562,219.4165802001953,6005900.0,2.0,-3.419162945649049,230.57220852694064,215.03998324552032,42.67026066808073,-99.38320183705254,32.300154565301995,225.10779774983723,231.52663192749023,20.8700008392334,14.35189036435845 118955,2021-09-22,VZ,54.13999938964844,54.38999938964844,54.02000045776367,47.18696594238281,15907900.0,2.0,-0.29140665049507675,48.36102225743133,47.0245608571927,40.71667078450246,-121.9192254248407,19.254426900506225,47.97312571207682,48.33580334981283,20.8700008392334,14.35189036435845 118956,2021-09-22,WBA,48.540000915527344,48.68000030517578,47.95000076293945,43.40137481689453,3896300.0,2.0,0.002281983274343702,47.06725370895814,42.54967515456725,46.77115136948871,-85.52910066068137,20.852701877910647,44.50056749979655,43.470510164896645,20.8700008392334,14.35189036435845 118957,2021-09-22,WMT,143.47000122070312,143.60000610351562,142.2899932861328,138.32814025878906,5014800.0,2.0,-0.8510556602493864,145.69649024758638,137.70509514059722,46.07281956644521,-155.43213596247304,23.453241030239898,142.9229253133138,139.98463287353516,20.8700008392334,14.35189036435845 118958,2021-09-23,AAPL,146.64999389648438,147.0800018310547,145.63999938964844,145.15072631835938,64838200.0,3.0,-0.7686426259640484,155.849207169114,140.4221826013938,51.33218918315167,-78.85554522247918,19.189041315711567,147.79777018229166,145.5668685913086,18.6299991607666,42.477040465912914 118959,2021-09-23,AMGN,212.50999450683594,215.55999755859375,212.3000030517578,201.3756561279297,2181500.0,3.0,-3.4159422084324262,213.44186161464313,197.44876948887247,39.66543458436275,-120.9978600992691,39.60500417692767,207.5991190592448,216.13556162516275,18.6299991607666,42.477040465912914 118960,2021-09-23,AXP,169.49000549316406,174.10000610351562,169.30999755859375,168.2278594970703,4399200.0,3.0,0.37405429712532623,165.59158604746213,150.80018183583863,57.822886029057514,223.6132233945113,32.52961784444668,158.3097412109375,161.74267908732097,18.6299991607666,42.477040465912914 118961,2021-09-23,BA,217.80999755859375,222.6199951171875,217.14999389648438,221.10000610351562,9344600.0,3.0,-2.275828034504059,223.16531196049888,207.38168968745035,49.2493931325207,28.723285901376254,0.8380749016738843,217.83600006103515,223.3918332417806,18.6299991607666,42.477040465912914 118962,2021-09-23,CAT,192.91000366210938,197.60000610351562,192.85000610351562,187.2167510986328,3367800.0,3.0,-4.373977988138535,208.39776843349156,180.86775738437953,42.12251272704668,-136.8360586607711,36.64938409171381,197.22157135009766,199.086678314209,18.6299991607666,42.477040465912914 118963,2021-09-23,CRM,270.0,279.3900146484375,266.3999938964844,277.8599853515625,15617200.0,3.0,2.6163075147231893,273.9025104286729,250.96048548197163,64.89084126792642,183.37826922685755,38.222421679627914,259.54066569010416,251.97049942016602,18.6299991607666,42.477040465912914 118964,2021-09-23,CSCO,55.70000076293945,56.900001525878906,55.599998474121094,52.972164154052734,16262500.0,3.0,-0.24091087313810533,56.6590239857431,51.68488775742096,51.93016985076853,-74.77831501358338,2.985345291520804,53.96202354431152,52.4034615834554,18.6299991607666,42.477040465912914 118965,2021-09-23,CVX,98.23999786376953,100.2699966430664,97.75,92.83089447021484,10094900.0,3.0,-0.2731209819444729,92.45490938637383,87.64687055137031,51.9138764699262,89.93749325368394,0.5306121339924266,90.31625035603841,91.70232938130697,18.6299991607666,42.477040465912914 118966,2021-09-23,DIS,174.94000244140625,177.19000244140625,174.3699951171875,176.25,8052900.0,3.0,-0.5899863107501062,189.18977687462026,173.02221958534065,47.4242869458068,-80.36528410854689,20.850708568793372,179.83199869791667,178.54616673787436,18.6299991607666,42.477040465912914 118967,2021-09-23,GS,390.3900146484375,393.739990234375,388.17999267578125,371.1388854980469,2518000.0,3.0,-2.9947168871835856,404.33760782776847,358.1305775970362,50.773791999512426,-96.83517696932898,0.5782967846994873,381.4138997395833,368.58679555257163,18.6299991607666,42.477040465912914 118968,2021-09-23,HD,337.8399963378906,339.5199890136719,335.6000061035156,319.61407470703125,2426600.0,3.0,2.522278401449853,324.0467103640092,304.77346480688925,56.969767655283704,112.19020897606269,14.223689566356615,312.83680419921876,310.5382141113281,18.6299991607666,42.477040465912914 118969,2021-09-23,HON,217.3000030517578,221.3699951171875,217.3000030517578,210.92507934570312,2180000.0,3.0,-2.985629558461085,225.92256310328406,204.04301459446987,45.22457938125649,-93.08257807297214,17.038621332918627,217.02083587646484,217.42328135172525,18.6299991607666,42.477040465912914 118970,2021-09-23,IBM,129.30210876464844,131.37667846679688,129.09178161621094,118.41329193115234,3151807.0,3.0,-1.2002696297514888,122.60837381917753,115.53025533121308,46.64305501449724,-82.96431462037854,19.50262060746013,120.03075968424479,120.6737595876058,18.6299991607666,42.477040465912914 118971,2021-09-23,INTC,53.75,54.29999923706055,53.599998474121094,50.597251892089844,16474300.0,3.0,-0.008032763535624099,51.62094295845016,49.282325855636756,48.98126799207126,44.53015087164414,4.502780670266645,50.19988187154134,50.680656878153485,18.6299991607666,42.477040465912914 118972,2021-09-23,JNJ,164.39999389648438,165.77000427246094,164.14999389648438,156.13417053222656,4697900.0,3.0,-2.2643375898014426,168.18895675459444,151.83689468583523,42.261295122858805,-100.64600843944025,46.908959463765584,162.35808664957682,161.47619400024413,18.6299991607666,42.477040465912914 118973,2021-09-23,JPM,158.0,161.7100067138672,157.6699981689453,150.81680297851562,12336100.0,3.0,-0.13256335372196304,153.25331267294035,143.64660950723544,54.67780467581392,57.76969467405665,12.695358116213423,148.1715876261393,145.99620997111003,18.6299991607666,42.477040465912914 118974,2021-09-23,KO,54.2599983215332,54.619998931884766,54.0,50.89235305786133,13836200.0,3.0,-0.4315900709337299,53.552288546126064,50.61459377809268,43.422022084053054,-171.2489272471563,34.18852611180155,52.39901161193848,52.33353729248047,18.6299991607666,42.477040465912914 118975,2021-09-23,MCD,243.74000549316406,245.9499969482422,243.52999877929688,234.2218017578125,2941700.0,3.0,1.5159512656558718,234.3029796566807,224.09001808501853,58.33555480118156,220.26417058095114,7.354758342920713,228.53182322184244,226.90154368082682,18.6299991607666,42.477040465912914 118976,2021-09-23,MMM,180.14999389648438,182.85000610351562,180.0,165.45596313476562,2186500.0,3.0,-3.7354479816832793,181.8784073467894,159.37666620057388,39.1820395710366,-98.61155728845478,44.77964569895491,173.44031778971353,176.9261558532715,18.6299991607666,42.477040465912914 118977,2021-09-23,MRK,72.68000030517578,74.04000091552734,72.56999969482422,68.69527435302734,12813500.0,3.0,-0.9881353854767099,72.83427790565717,66.10836659507525,44.60663969317926,-69.79387109451986,11.25901245536137,70.473166402181,71.14413859049479,18.6299991607666,42.477040465912914 118978,2021-09-23,MSFT,298.8500061035156,300.8999938964844,297.5299987792969,294.2295227050781,18604600.0,3.0,1.3673824901977696,300.32122896766026,288.5778158321444,58.209122048568844,11.263896302201815,2.201710489468613,293.51328125,285.335932413737,18.6299991607666,42.477040465912914 118979,2021-09-23,NKE,158.7100067138672,160.2899932861328,158.27000427246094,156.1131134033203,11981500.0,3.0,-2.353048242040529,165.8218209172838,149.70072394355606,49.882647263311064,-72.15709719111054,6.617998848176179,160.42337137858073,160.50675938924152,18.6299991607666,42.477040465912914 118980,2021-09-23,PG,144.05999755859375,144.69000244140625,143.49000549316406,136.36839294433594,5171200.0,3.0,0.3803284173123984,137.84926181804775,134.20564693439366,56.24089059126641,19.530355327190364,2.6432845177069795,136.0714319864909,133.76062177022297,18.6299991607666,42.477040465912914 118981,2021-09-23,TRV,155.57000732421875,157.3699951171875,155.4600067138672,149.2861328125,821900.0,3.0,-0.2924112085036654,154.47048956088625,146.3932387716333,51.274650783349216,-64.21619245354059,8.687964349248835,150.77002970377603,147.38340962727864,18.6299991607666,42.477040465912914 118982,2021-09-23,UNH,409.79998779296875,414.8500061035156,407.510009765625,396.9544372558594,2681600.0,3.0,-1.0884466777057469,412.5170080617191,394.7493890330075,48.210192507229905,-105.85084434472269,30.43322054840884,404.74924926757814,402.6588333129883,18.6299991607666,42.477040465912914 118983,2021-09-23,V,225.0,228.6999969482422,224.36000061035156,224.8933868408203,7952700.0,3.0,-2.81383468466413,229.85327404616785,215.3373219621329,48.01704310895599,-21.904360912758975,11.852815252950837,224.89667154947918,231.40647735595704,18.6299991607666,42.477040465912914 118984,2021-09-23,VZ,54.20000076293945,54.61000061035156,54.0099983215332,47.50120162963867,14714100.0,3.0,-0.2699043393990408,48.33283186954058,47.008236016811956,43.92428602806195,-90.61406838082196,8.56534725501086,47.939666112264,48.324170176188154,18.6299991607666,42.477040465912914 118985,2021-09-23,WBA,47.95000076293945,48.810001373291016,47.75,43.80817794799805,2947200.0,3.0,-0.043561130272394166,47.07318883859433,42.5265632060834,48.152674745447015,-71.9258987775933,23.178551529490253,44.47720858256022,43.4249626159668,18.6299991607666,42.477040465912914 118986,2021-09-23,WMT,143.22000122070312,143.6300048828125,142.4499969482422,138.40570068359375,5195100.0,3.0,-0.9381814693608703,145.4419370820226,137.3595704863368,46.25294691788941,-138.85594106637527,23.102062366329225,142.7067418416341,140.08114624023438,18.6299991607666,42.477040465912914 118987,2021-09-24,AAPL,145.66000366210938,147.47000122070312,145.55999755859375,145.2397003173828,53477900.0,4.0,-0.757585889035937,155.86150420351424,140.34859558896625,51.43386617390818,-73.15322000366979,16.789867886453457,147.73285471598308,145.73434600830078,17.75,37.23526615627578 118988,2021-09-24,AMGN,214.75,215.52999877929688,213.1999969482422,200.02723693847656,1908600.0,4.0,-3.4238077609605284,213.36950619928047,196.78510653265312,38.71580560572023,-113.63158093369016,39.60500417692767,207.19984181722006,215.6943209330241,17.75,37.23526615627578 118989,2021-09-24,AXP,173.3699951171875,176.0,173.3000030517578,170.51797485351562,2680400.0,4.0,1.2249657366712654,167.87827014387204,149.50427074968263,59.413924927686935,264.2846506937612,36.45448764751186,158.54263661702473,161.9192911783854,17.75,37.23526615627578 118990,2021-09-24,BA,219.1300048828125,222.41000366210938,218.66000366210938,221.38999938964844,6498200.0,4.0,-1.5810604515182263,223.8599669140049,207.17603467290914,49.39744829888329,49.46964072881815,0.8380749016738795,217.27633361816407,223.08899993896483,17.75,37.23526615627578 118991,2021-09-24,CAT,195.64999389648438,197.7899932861328,194.92999267578125,187.40719604492188,2199500.0,4.0,-4.231004041442674,207.71484644402423,180.1776431799992,42.269209421028684,-119.41122937635782,35.89104891992042,196.47824045817057,198.7748675028483,17.75,37.23526615627578 118992,2021-09-24,CRM,278.5,286.3599853515625,278.2099914550781,285.6300048828125,13368300.0,4.0,4.310521485389415,278.66911890994015,247.97787663449347,67.88449563892863,256.90301010761186,45.36504570708503,260.781999206543,252.6598327636719,17.75,37.23526615627578 118993,2021-09-24,CSCO,56.45000076293945,56.810001373291016,56.220001220703125,53.00953674316406,13156400.0,4.0,-0.23869138711003046,56.53397516109194,51.57913519047056,52.08788536884039,-65.88721168460815,2.985345291520809,53.97261327107747,52.46726608276367,17.75,37.23526615627578 118994,2021-09-24,CVX,99.6500015258789,100.97000122070312,99.6500015258789,93.33187103271484,8225300.0,4.0,0.0009109929457196131,93.02506175886826,87.39029621232315,52.634478423989556,153.29916708048054,4.818219735955311,90.29538752237956,91.65985883076986,17.75,37.23526615627578 118995,2021-09-24,DIS,175.3000030517578,176.6999969482422,175.0800018310547,176.0,5712800.0,4.0,-0.7905207819879081,189.23165342577235,172.9243432783292,47.21291929509343,-76.8987864868884,20.850708568793376,179.7223322550456,178.55,17.75,37.23526615627578 118996,2021-09-24,GS,390.4700012207031,392.489990234375,388.6000061035156,370.1823425292969,1789700.0,4.0,-2.9773128362179477,403.6333736166632,356.98170206693055,50.38542722400742,-92.83227754046163,0.5782967846994929,380.71482543945314,368.79445597330727,17.75,37.23526615627578 118997,2021-09-24,HD,336.7799987792969,337.8399963378906,335.54998779296875,321.1174011230469,2004900.0,4.0,2.6515869061709623,324.08139329125885,306.41684584448336,57.90321767758311,107.82351112153368,14.05358154817608,313.0004486083984,310.85875549316404,17.75,37.23526615627578 118998,2021-09-24,HON,219.74000549316406,220.80999755859375,218.47000122070312,210.43545532226562,1949100.0,4.0,-2.8434152344437393,225.06699706311414,203.7762692332726,44.792539478179876,-85.75098877693164,17.038621332918627,216.61280975341796,217.43465932210287,17.75,37.23526615627578 118999,2021-09-24,IBM,131.0038299560547,132.3900604248047,130.73614501953125,119.07146453857422,3100762.0,4.0,-1.0225915706435273,122.51317212765923,115.51373674685249,47.90871803850853,-35.489005988507316,9.144749299509627,119.86967646280924,120.56649284362793,17.75,37.23526615627578 119000,2021-09-24,INTC,53.779998779296875,54.41999816894531,53.72999954223633,50.775184631347656,12976200.0,4.0,0.02132905422338638,51.63228171163906,49.37306267923008,49.64805314402104,58.97310844387732,2.413463577410189,50.22110824584961,50.6563471476237,17.75,37.23526615627578 119001,2021-09-24,JNJ,164.75,165.64999389648438,163.88999938964844,155.66067504882812,4399300.0,4.0,-2.2414182739827595,167.74535631650747,151.4338154364222,41.529675093328116,-95.6276852934774,48.01292448622047,162.04855092366537,161.48555679321288,17.75,37.23526615627578 119002,2021-09-24,JPM,161.44000244140625,163.58999633789062,160.82000732421875,152.55722045898438,10102400.0,4.0,0.29621019552430994,153.49404235892683,143.52658447212787,56.386656204996065,132.65318762115209,19.270710377286107,148.21057535807293,146.12707138061523,17.75,37.23526615627578 119003,2021-09-24,KO,54.0,54.2400016784668,53.86000061035156,50.75109100341797,9682200.0,4.0,-0.4681202955811301,53.60992205387977,50.44075047724816,42.73204445929181,-172.31726679605325,36.435235280516395,52.31977132161458,52.33644599914551,17.75,37.23526615627578 119004,2021-09-24,MCD,246.63999938964844,247.3800048828125,245.24000549316406,235.79107666015625,2508800.0,4.0,1.800118184370234,235.29961506576402,224.12315867691174,59.78501754865558,244.48378370375255,13.407921016668038,228.88396453857422,227.16770350138347,17.75,37.23526615627578 119005,2021-09-24,MMM,181.5,182.07000732421875,180.6199951171875,165.00933837890625,2076900.0,4.0,-3.6231233303012687,180.9277319678108,159.02578670894704,38.76903723324853,-93.56976307484956,44.77964569895492,172.86719614664713,176.68180669148762,17.75,37.23526615627578 119006,2021-09-24,MRK,73.58999633789062,74.62999725341797,73.3499984741211,69.22187805175781,14714700.0,4.0,-0.8603784362754396,72.60735286193712,66.12089268249649,46.58316161714625,-45.3979193236192,3.076969278347513,70.41816584269206,71.0897647857666,17.75,37.23526615627578 119007,2021-09-24,MSFT,298.2300109863281,299.79998779296875,296.92999267578125,294.0232238769531,14999000.0,4.0,1.3020344444250895,300.32886368620024,288.5957151712217,58.013230578326336,-7.942134146298357,4.16158638715812,293.8437520345052,285.810134379069,17.75,37.23526615627578 119008,2021-09-24,NKE,151.0399932861328,151.85000610351562,148.0,146.3401641845703,26913300.0,4.0,-2.9044192186329383,166.0742557382533,147.77984124661,40.34268849857766,-191.4506687663607,34.77630871805055,159.7461161295573,160.4310162862142,17.75,37.23526615627578 119009,2021-09-24,PG,143.8000030517578,144.4499969482422,143.08999633789062,135.7631072998047,5009400.0,4.0,0.32226126207501693,137.7977368374612,134.36404142181615,54.56881271731629,-21.814792499177475,1.2679793965849657,136.09034729003906,133.90978813171387,17.75,37.23526615627578 119010,2021-09-24,TRV,155.97000122070312,156.77999877929688,155.47999572753906,149.70712280273438,833600.0,4.0,-0.22471246748364138,154.2666423756957,146.3460880320191,51.81351236865626,-66.72183782682906,8.687964349248842,150.79674123128254,147.50428899129233,17.75,37.23526615627578 119011,2021-09-24,UNH,406.94000244140625,407.8900146484375,405.2300109863281,396.03033447265625,1950400.0,4.0,-1.4802196090540747,412.7343416545557,393.72342506907717,47.763063844989496,-162.0545920189437,33.89228011574419,404.8316192626953,402.7892079671224,17.75,37.23526615627578 119012,2021-09-24,V,228.92999267578125,231.9499969482422,228.6199951171875,228.12429809570312,6461200.0,4.0,-2.0497716486350157,230.05652821393215,215.23946635393895,50.81637235556757,41.364827944766446,0.1614038032395247,224.89010416666667,231.37509256998698,17.75,37.23526615627578 119013,2021-09-24,VZ,54.36000061035156,54.56999969482422,54.25,47.45756149291992,12663900.0,4.0,-0.2534632309065046,48.329623953762926,46.99136870675954,43.585484457165855,-78.12000891505853,8.56534725501086,47.90271504720052,48.30907637278239,17.75,37.23526615627578 119014,2021-09-24,WBA,48.63999938964844,48.66999816894531,48.2400016784668,43.672576904296875,3457200.0,4.0,-0.08979885371369534,47.04066398190943,42.60157616091283,47.72554085986246,-62.367747049467795,23.178551529490246,44.461265818277994,43.36790479024251,17.75,37.23526615627578 119015,2021-09-24,WMT,142.5,143.69000244140625,142.49000549316406,138.79347229003906,4453500.0,4.0,-0.9648175566763655,145.3393861714256,137.05689831343767,47.165686948489835,-121.49948212438504,22.357927881033195,142.51640981038412,140.12423807779948,17.75,37.23526615627578 119074,2021-09-27,AAPL,145.47000122070312,145.9600067138672,143.82000732421875,143.7073974609375,74150700.0,0.0,-0.8625247316829245,155.93421475898091,139.95657656181984,49.58815566002962,-106.6891632387708,24.078356760291495,147.6099421183268,145.87118479410807,18.760000228881836,20.799864443848925 119075,2021-09-27,AMGN,213.25,214.9499969482422,212.6999969482422,199.5590057373047,1943000.0,0.0,-3.4283042553599614,213.09064890751304,196.15845082393227,38.3856871958277,-113.00746153371242,41.030882823779045,206.73756663004556,215.19649149576824,18.760000228881836,20.799864443848925 119076,2021-09-27,AXP,177.6699981689453,178.8000030517578,176.3300018310547,171.53689575195312,3703300.0,0.0,1.9589559591347268,169.72924458029672,148.44126018044545,60.106571466533964,269.9177790635881,41.788914648066154,158.88842112223307,162.07827504475912,18.760000228881836,20.799864443848925 119077,2021-09-27,BA,224.0,228.60000610351562,223.8800048828125,224.16000366210938,9749200.0,0.0,-0.797740090389766,224.41767355094944,206.85932840217558,50.81529142399148,137.20761031315433,16.419645510757448,216.93300018310546,222.8295000712077,18.760000228881836,20.799864443848925 119078,2021-09-27,CAT,197.60000610351562,201.99000549316406,197.60000610351562,190.43508911132812,3033100.0,0.0,-3.8292295190309744,206.55074692052685,180.12009963709036,44.57954508603835,-74.18165711579674,20.13610011355714,195.8888427734375,198.52804412841797,18.760000228881836,20.799864443848925 119079,2021-09-27,CRM,282.44000244140625,283.760009765625,279.0400085449219,279.67999267578125,5941100.0,0.0,5.114129503038384,280.9464458119636,247.01554912211836,63.589287660104034,199.86265792670295,45.365045707085024,261.7193323771159,253.23816604614257,18.760000228881836,20.799864443848925 119080,2021-09-27,CSCO,56.459999084472656,56.66999816894531,56.04999923706055,52.532989501953125,13859500.0,0.0,-0.2722475083286753,56.436278816325,51.41519441975899,49.92708769514893,-80.21628159940673,0.17496636426933998,53.96482620239258,52.516323216756184,18.760000228881836,20.799864443848925 119081,2021-09-27,CVX,102.58999633789062,103.77999877929688,102.58999633789062,95.53065490722656,12697500.0,0.0,0.39099959012334295,94.06556626207671,86.75150755994477,55.65192007545751,284.64599373942286,19.675588354516616,90.3685671488444,91.63160718282064,18.760000228881836,20.799864443848925 119082,2021-09-27,DIS,176.6300048828125,179.4499969482422,175.9600067138672,178.25999450683594,7755000.0,0.0,-0.7583414380307261,189.22605348826573,172.7419427275546,49.32505411362075,-35.856455066424985,9.539530679290891,179.62833201090496,178.56666666666666,18.760000228881836,20.799864443848925 119083,2021-09-27,GS,396.5799865722656,401.0,395.17999267578125,378.6684875488281,2788500.0,0.0,-2.252790255285504,401.6562998791605,357.26811113158175,53.63985222152676,-29.196609937823002,12.858484888727398,380.43120625813805,369.2148717244466,18.760000228881836,20.799864443848925 119084,2021-09-27,HD,336.8699951171875,343.739990234375,336.8699951171875,324.8473205566406,2966100.0,0.0,3.020222904217235,324.91582602277657,307.45359536394216,60.12347883802897,148.05515665724104,27.64127515138871,313.373622639974,311.1996505737305,18.760000228881836,20.799864443848925 119085,2021-09-27,HON,218.94000244140625,219.8300018310547,217.72999572753906,209.19699096679688,2199300.0,0.0,-2.7983850404567647,224.0608003886715,203.5113462177738,43.70015296198639,-92.49729039847988,20.127846653780605,216.16926167805988,217.40515594482423,18.760000228881836,20.799864443848925 119086,2021-09-27,IBM,131.89292907714844,132.95411682128906,131.4340362548828,119.99812316894531,3459017.0,0.0,-0.7978101627014809,122.41511044935629,115.5381839232023,49.64829848079925,0.7920066692849201,3.7920806912771514,119.73630650838216,120.47110303243001,18.760000228881836,20.799864443848925 119087,2021-09-27,INTC,53.939998626708984,54.869998931884766,53.81999969482422,51.18722915649414,13899900.0,0.0,0.07695990998104918,51.70873480388197,49.3687176649901,51.17665823485718,90.81052988482274,5.185442859961334,50.25763041178386,50.64092076619466,18.760000228881836,20.799864443848925 119088,2021-09-27,JNJ,164.0,164.36000061035156,162.85000610351562,154.5336456298828,5775500.0,0.0,-2.2878237975850197,167.33151487312182,150.9233160594954,39.831763821701784,-102.67504036102257,52.257814406033944,161.66849517822266,161.45699259440104,18.760000228881836,20.799864443848925 119089,2021-09-27,JPM,165.0,167.39999389648438,164.61000061035156,156.24388122558594,13220900.0,0.0,0.9228608699558549,154.50988803636073,142.87846645582675,59.71508196841702,233.38278231248415,30.59487492159209,148.42890523274738,146.29549763997395,18.760000228881836,20.799864443848925 119090,2021-09-27,KO,53.849998474121094,54.25,53.56999969482422,50.48740005493164,12429500.0,0.0,-0.512441313111978,53.67640254772103,50.221409341927405,41.45987230723898,-167.80476982689066,40.90259165477399,52.21959037780762,52.337296613057454,18.760000228881836,20.799864443848925 119091,2021-09-27,MCD,246.0,248.89999389648438,245.27999877929688,237.40817260742188,2463300.0,0.0,2.1312410232089576,236.56092268742455,224.00289872370828,61.223070534121746,236.85072051072515,19.39207379541925,229.22180735270183,227.44051310221354,18.760000228881836,20.799864443848925 119092,2021-09-27,MMM,180.8300018310547,183.16000366210938,180.80999755859375,165.6929168701172,2052100.0,0.0,-3.4393000533634677,179.8335601164209,158.91136938797362,39.77415563194004,-80.79866388704795,35.48234518188013,172.34248860677084,176.44191614786783,18.760000228881836,20.799864443848925 119093,2021-09-27,MRK,73.51000213623047,74.2699966430664,73.33999633789062,68.9867935180664,8630600.0,0.0,-0.7692322601156292,72.39718732249045,66.11831484425758,45.828002855877884,-48.61853366001952,3.205967076262771,70.33420308430989,71.02805531819662,18.760000228881836,20.799864443848925 119094,2021-09-27,MSFT,296.1400146484375,296.4700012207031,292.94000244140625,288.9354553222656,23571700.0,0.0,0.8301359546916274,300.5563128696777,287.82314269672855,53.42619056713423,-101.88399822080017,16.111857341120693,293.90528971354166,286.18810373942057,18.760000228881836,20.799864443848925 119095,2021-09-27,NKE,149.50999450683594,149.91000366210938,147.2899932861328,144.82383728027344,11479300.0,0.0,-3.4242667827602133,165.98688962881948,145.9556579786024,39.14119469067891,-186.86380001935967,36.19808943071495,158.9841328938802,160.27286682128906,18.760000228881836,20.799864443848925 119096,2021-09-27,PG,143.14999389648438,143.1699981689453,141.52000427246094,133.9756317138672,5749700.0,0.0,0.13050391408401651,137.8964869085217,134.20381674138065,50.025249492917204,-154.56655099168293,14.87694196861482,136.02792714436848,134.02430725097656,18.760000228881836,20.799864443848925 119097,2021-09-27,TRV,157.69000244140625,158.14999389648438,156.1699981689453,149.54446411132812,1106300.0,0.0,-0.1820869395888849,153.58274904033914,146.56099333026634,51.58548940800154,-43.851178633277556,1.9697017290998697,150.82374064127603,147.5888364156087,18.760000228881836,20.799864443848925 119098,2021-09-27,UNH,407.8299865722656,412.1499938964844,404.9599914550781,394.26947021484375,2608600.0,0.0,-1.9107634178955664,412.8533687981522,392.43451572333214,46.90553915393993,-148.93624497194745,21.79666132377596,404.7354024251302,402.8183334350586,18.760000228881836,20.799864443848925 119099,2021-09-27,V,231.72000122070312,233.3300018310547,228.77000427246094,226.16407775878906,6881100.0,0.0,-1.5841583948773064,229.44794828466752,215.54367006250044,49.15501168903598,40.55495136934221,4.37540614742476,224.78995869954426,231.28923212687175,18.760000228881836,20.799864443848925 119100,2021-09-27,VZ,54.45000076293945,54.650001525878906,54.380001068115234,47.544837951660156,13118200.0,0.0,-0.23073132605236424,48.314730981102315,46.980075690040266,44.47159955933456,-58.45311471965916,4.667023487845434,47.86198145548503,48.291696612040205,18.760000228881836,20.799864443848925 119101,2021-09-27,WBA,48.349998474121094,49.209999084472656,48.290000915527344,44.11553955078125,6688800.0,0.0,-0.08966558998132967,47.031474880339694,42.639692874787265,49.24690600755671,-33.909811632407134,12.939026341574323,44.46098353068034,43.37641716003418,18.760000228881836,20.799864443848925 119102,2021-09-27,WMT,142.8699951171875,143.5500030517578,141.83999633789062,137.9015655517578,7083600.0,0.0,-1.0458404696590833,145.36241564526435,136.61991772875908,45.333870572073906,-126.8186575660301,27.437727368116377,142.28115997314453,140.17983118693033,18.760000228881836,20.799864443848925 119103,2021-09-28,AAPL,143.25,144.75,141.69000244140625,140.2869873046875,108972300.0,1.0,-1.2077656638088285,155.9006455509567,138.88196553302765,45.79347810215273,-147.71262353147716,31.885599884307105,147.30645294189452,145.9067626953125,23.25,26.2955211241731 119104,2021-09-28,AMGN,212.3000030517578,214.75999450683594,211.64999389648438,198.77243041992188,2919000.0,1.0,-3.455504904434349,212.54130225181734,195.59721093177643,37.825199742839594,-114.75273846124043,43.99887410737601,206.15074666341147,214.65767542521158,23.25,26.2955211241731 119105,2021-09-28,AXP,175.49000549316406,177.24000549316406,172.69000244140625,168.01437377929688,3862200.0,1.0,2.2306963355066785,170.88613773423103,148.14608119887444,56.64905857012388,184.0871311586236,26.976289740093208,159.1274627685547,162.15331954956054,23.25,26.2955211241731 119106,2021-09-28,BA,222.89999389648438,224.5800018310547,216.4199981689453,218.41000366210938,9639800.0,1.0,-0.6336259602704786,224.49783413979947,206.85416781332555,47.93135217295874,51.66144626616236,3.1798212851917738,216.578000386556,222.52500025431314,23.25,26.2955211241731 119107,2021-09-28,CAT,200.1999969482422,201.88999938964844,198.75,190.9587860107422,3247500.0,1.0,-3.429034576230606,205.51370465068993,180.11926959247415,44.973550144746575,-62.01846556230428,20.13610011355714,195.34419759114584,198.27337443033855,23.25,26.2955211241731 119108,2021-09-28,CRM,275.1099853515625,276.70001220703125,270.0400085449219,272.2799987792969,7127100.0,1.0,5.095143342752749,281.71191409312354,246.9810805968179,58.80247970255674,108.90089760342688,24.18049549683994,262.48866577148436,253.63949940999348,23.25,26.2955211241731 119109,2021-09-28,CSCO,55.779998779296875,55.9900016784668,55.40999984741211,51.878902435302734,17803200.0,1.0,-0.347613266642135,56.34447890475201,51.169670188875926,47.14986509659358,-114.24175463631846,11.147645753457226,53.94115473429362,52.54715919494629,23.25,26.2955211241731 119110,2021-09-28,CVX,103.91000366210938,104.88999938964844,102.87999725341797,95.89248657226562,15560800.0,1.0,0.7210327880847274,95.03464011365492,86.243526848015,56.1277088120339,281.76612971982786,24.642597571465565,90.48554204305013,91.61152178446451,23.25,26.2955211241731 119111,2021-09-28,DIS,177.75,178.0,173.86000061035156,174.52000427246094,9133100.0,1.0,-1.0228344329656522,189.4403698326056,171.9816272377069,46.1629655248506,-79.35419993669254,15.960404615642462,179.4759989420573,178.52350006103515,23.25,26.2955211241731 119112,2021-09-28,GS,400.45001220703125,404.2099914550781,388.3900146484375,368.9036865234375,2609000.0,1.0,-2.4384300214774157,400.52409188233173,356.30717642821514,49.754971419808115,-59.588114471681514,2.1022306892572753,379.8984375,369.48557942708334,23.25,26.2955211241731 119113,2021-09-28,HD,341.3699951171875,341.3699951171875,332.4599914550781,317.6064453125,3304100.0,1.0,2.6970021093736705,324.7688957373786,308.3954566796136,54.36522002789366,80.24410452260935,13.32603203491177,313.387733968099,311.4015614827474,23.25,26.2955211241731 119114,2021-09-28,HON,216.6199951171875,218.35000610351562,214.47000122070312,206.38401794433594,2654100.0,1.0,-2.9556112544757696,222.87156746559958,203.0780800563731,41.33172856189721,-118.5469853998271,32.044256094734244,215.5685841878255,217.31761322021484,23.25,26.2955211241731 119115,2021-09-28,IBM,133.04971313476562,133.54684448242188,131.1759033203125,119.05415344238281,4513072.0,1.0,-0.6879099476270767,122.28920802759319,115.5341806442818,47.960484495989206,-1.4914207813725693,1.6271675755695572,119.55963490804037,120.4572992960612,23.25,26.2955211241731 119116,2021-09-28,INTC,54.18000030517578,54.59000015258789,53.959999084472656,50.56916046142578,24691300.0,1.0,0.07036367702239943,51.711553602839956,49.37151753363466,48.87428712852112,56.98894099319533,5.185442859961321,50.27417462666829,50.60356305440267,23.25,26.2955211241731 119117,2021-09-28,JNJ,163.10000610351562,163.91000366210938,161.77000427246094,154.1926727294922,7610400.0,1.0,-2.325309452887666,166.6955158380964,150.53174093680593,39.32852746227525,-102.73085154479709,56.22560588934056,161.2271759033203,161.3753578186035,23.25,26.2955211241731 119118,2021-09-28,JPM,167.6999969482422,169.3000030517578,165.66000366210938,155.40176391601562,13387900.0,1.0,1.3361321158842827,155.4826608692307,142.4334279979568,58.65728068536799,220.36841524387907,35.423714655637326,148.65191446940105,146.45222803751628,23.25,26.2955211241731 119119,2021-09-28,KO,53.459999084472656,53.459999084472656,52.43000030517578,49.57389831542969,19926100.0,1.0,-0.6141979036378657,53.80560562902391,49.798456260624526,37.46290099857557,-218.29271283036917,54.3764547572829,52.08117027282715,52.31949494679769,23.25,26.2955211241731 119120,2021-09-28,MCD,247.2899932861328,247.7100067138672,242.91000366210938,233.25537109375,3007500.0,1.0,2.0351024881804562,236.6076978541809,224.76658803449095,55.911568829813824,137.42901768335182,7.060348108589916,229.35302073160807,227.62253850301107,23.25,26.2955211241731 119121,2021-09-28,MMM,181.82000732421875,182.85000610351562,179.77000427246094,164.10699462890625,2290400.0,1.0,-3.382596980379276,178.3481053170446,158.92756301791633,38.266568535212755,-86.55186004547777,39.4482754065543,171.71245320638022,176.16353251139324,23.25,26.2955211241731 119122,2021-09-28,MRK,73.55000305175781,73.81999969482422,72.66000366210938,68.94918060302734,11836200.0,1.0,-0.6920557191944852,72.13004374558012,66.15031285232025,45.70536834311578,-57.02235788313669,11.742510359903306,70.21139424641927,70.9562432607015,23.25,26.2955211241731 119123,2021-09-28,MSFT,289.79998779296875,290.7799987792969,282.75,278.4749450683594,43186200.0,1.0,-0.3835019815044802,302.4273232450237,283.98084631064035,45.73485797081532,-265.40335062466454,37.416129658656565,293.5609588623047,286.2928802490234,23.25,26.2955211241731 119124,2021-09-28,NKE,147.33999633789062,147.52999877929688,145.0,142.1433563232422,10692300.0,1.0,-4.006359317805334,165.83575674990448,143.88317482968534,37.119560085650754,-193.50020720124465,40.65798780522455,158.11098887125652,160.04171956380208,23.25,26.2955211241731 119125,2021-09-28,PG,141.0500030517578,141.3699951171875,139.55999755859375,132.9636688232422,7015300.0,1.0,-0.10194693289992074,138.22036454563192,133.65863325710245,47.699241161491614,-251.29429085291835,28.10225760011649,135.90024973551434,134.11162223815919,23.25,26.2955211241731 119126,2021-09-28,TRV,156.36000061035156,157.1199951171875,153.17999267578125,146.86534118652344,951300.0,1.0,-0.3603350135635992,153.5276950897305,146.13130301817966,47.98717310325686,-123.69346375170997,17.014755851396735,150.71607920328776,147.63824768066405,23.25,26.2955211241731 119127,2021-09-28,UNH,402.6000061035156,404.0,397.0199890136719,387.7999267578125,3115400.0,1.0,-2.7423979209060576,413.8230765829938,389.6925667275531,43.90926442764465,-234.83632159658328,33.725446384553415,404.1798797607422,402.6674082438151,23.25,26.2955211241731 119128,2021-09-28,V,228.8699951171875,228.8699951171875,224.0,222.18455505371094,6951400.0,1.0,-1.5187634016559457,228.710296395296,215.72280754757506,45.99682721379889,-34.0988988133137,10.588512697000583,224.46818084716796,231.0799919128418,23.25,26.2955211241731 119129,2021-09-28,VZ,54.45000076293945,54.689998626708984,54.029998779296875,47.27425003051758,19528200.0,1.0,-0.23187737349651627,48.3036530527914,46.93790883685704,42.338695621873164,-86.69344427575619,18.374221037965906,47.809027735392256,48.267649205525714,23.25,26.2955211241731 119130,2021-09-28,WBA,48.720001220703125,48.9900016784668,48.029998779296875,43.47369384765625,6323800.0,1.0,-0.13974071762000762,47.058215180337136,42.56413589388162,47.18833724108136,-59.83640211385695,16.511093494115094,44.443782297770184,43.38228880564372,23.25,26.2955211241731 119131,2021-09-28,WMT,141.8800048828125,142.07000732421875,139.99000549316406,136.20510864257812,6860300.0,1.0,-1.2327314458660226,145.37547552897266,135.9088704793281,42.11544264943024,-159.97602747707697,39.48355540054485,141.94993794759114,140.1944330851237,23.25,26.2955211241731 119132,2021-09-29,AAPL,142.47000122070312,144.4499969482422,142.02999877929688,141.1964874267578,74602000.0,2.0,-1.3919371460351044,155.7848616924633,138.10804449650155,46.910983007453424,-129.59845517576326,31.88559988430709,147.06392567952474,145.92360916137696,22.559999465942383,20.907125852244786 119133,2021-09-29,AMGN,212.5,216.8000030517578,211.85000610351562,201.23519897460938,1900800.0,2.0,-3.2409768114043516,211.42972644896582,195.71337810425683,40.6328889529572,-84.76993639968491,30.371113634875176,205.64196116129557,214.2381159464518,22.559999465942383,20.907125852244786 119134,2021-09-29,AXP,172.88999938964844,172.97999572753906,170.39999389648438,166.46168518066406,2726100.0,2.0,2.294316100174882,171.56103876094656,148.0126566125886,55.20114106823268,122.40963385327451,18.64094022531338,159.35033009847004,162.18534240722656,22.559999465942383,20.907125852244786 119135,2021-09-29,BA,227.8000030517578,229.94000244140625,224.86000061035156,225.36000061035156,16808000.0,2.0,0.05659000603913,225.6709532439211,206.26704877023903,51.381467105692316,166.87723633781164,8.634036515001727,216.68266703287762,222.34533360799153,22.559999465942383,20.907125852244786 119136,2021-09-29,CAT,200.47999572753906,201.16000366210938,197.6999969482422,188.40696716308594,2954700.0,2.0,-3.2799781094481375,204.45854077266532,179.9366069324128,43.41761749297027,-73.7851695640601,22.69641385692417,194.8500183105469,198.04310251871746,22.559999465942383,20.907125852244786 119137,2021-09-29,CRM,273.489990234375,274.67999267578125,269.239990234375,270.5,4361900.0,2.0,4.880209629733201,282.1881552302295,247.02784055834474,57.72127100727959,86.26758114864005,22.48435820490416,263.27233225504557,253.97699940999348,22.559999465942383,20.907125852244786 119138,2021-09-29,CSCO,55.619998931884766,55.97999954223633,55.34000015258789,51.84151840209961,14051700.0,2.0,-0.4056813105148436,56.22680731645583,50.95655755170823,46.99530308543511,-114.796217834964,12.275042234952258,53.92464663187663,52.586093266805015,22.559999465942383,20.907125852244786 119139,2021-09-29,CVX,103.20999908447266,104.23999786376953,102.33999633789062,95.86466217041016,10268100.0,2.0,0.9691692981562028,95.89554921111862,85.99122523346146,56.07984705047868,237.52045400190934,20.75928004943388,90.60738677978516,91.62270711263021,22.559999465942383,20.907125852244786 119140,2021-09-29,DIS,174.25,174.9600067138672,172.58999633789062,172.67999267578125,6240800.0,2.0,-1.3651836084137017,189.71000650304347,170.84998952967135,44.70438654339091,-113.7417297343324,19.647489027611492,179.37099863688152,178.5066665649414,22.559999465942383,20.907125852244786 119141,2021-09-29,GS,390.67999267578125,392.3900146484375,384.29998779296875,364.5374450683594,1955000.0,2.0,-2.9043900680844104,399.0775094005765,355.0430960681735,48.14216102509965,-102.03101416929682,3.801373082049788,379.3263214111328,369.7510650634766,22.559999465942383,20.907125852244786 119142,2021-09-29,HD,333.3599853515625,338.8800048828125,333.3599853515625,320.5845947265625,2424000.0,2.0,2.650604549756224,324.6643826566118,309.679809848271,56.152017657989674,81.60264589743767,13.326032034911773,313.9523630777995,311.70738525390624,22.559999465942383,20.907125852244786 119143,2021-09-29,HON,215.8300018310547,216.41000366210938,214.5500030517578,206.3360137939453,2109000.0,2.0,-3.048941397063402,221.36396878714902,202.95453554634707,41.29222090359636,-118.93615474610274,32.044256094734266,215.03959096272786,217.27325820922852,22.559999465942383,20.907125852244786 119144,2021-09-29,IBM,131.67303466796875,133.7762908935547,130.4397735595703,120.53510284423828,3947499.0,2.0,-0.4758279470916875,122.10150376437788,115.62142714382524,50.68152651631037,21.47460006452003,4.960644309029856,119.4661033630371,120.48587265014649,22.559999465942383,20.907125852244786 119145,2021-09-29,INTC,54.0,54.04999923706055,53.18000030517578,50.0915641784668,20514300.0,2.0,0.026294974188871834,51.70105480850095,49.328638032075226,47.17765683368797,-17.728763939282796,8.292049542705872,50.29914690653483,50.56863498687744,22.559999465942383,20.907125852244786 119146,2021-09-29,JNJ,163.0,164.66000366210938,162.77999877929688,155.3386688232422,5124100.0,2.0,-2.2367608112115533,165.9770503474439,150.3874256657397,41.88148455843028,-83.69435456878956,47.14740834050181,160.7729029337565,161.32867126464845,22.559999465942383,20.907125852244786 119147,2021-09-29,JPM,166.2100067138672,166.89999389648438,165.0399932861328,155.28012084960938,7777100.0,2.0,1.634989831859798,156.34845267710477,142.12905739369603,58.50242329566079,172.4561258173149,32.2149434346058,148.93075459798177,146.6477902730306,22.559999465942383,20.907125852244786 119148,2021-09-29,KO,52.63999938964844,53.15999984741211,52.560001373291016,49.87526321411133,13941500.0,2.0,-0.6628818170765669,53.80201911948235,49.52627830483405,39.454897779332036,-185.27775815241654,54.37645475728291,51.95902684529622,52.31138954162598,22.559999465942383,20.907125852244786 119149,2021-09-29,MCD,244.3800048828125,245.7100067138672,243.14999389648438,233.7433624267578,1719000.0,2.0,1.9755163065242414,236.84753791278013,225.17932976300114,56.371682225287586,112.80162814558862,7.060348108589924,229.52238972981772,227.82665456136067,22.559999465942383,20.907125852244786 119150,2021-09-29,MMM,179.9199981689453,181.38999938964844,179.1699981689453,164.86351013183594,1674800.0,2.0,-3.2392745670624663,176.89935548526879,159.1130392290867,39.40004611949868,-86.32046585782793,41.65995438138559,171.19115549723307,175.9429852803548,22.559999465942383,20.907125852244786 119151,2021-09-29,MRK,73.61000061035156,75.69999694824219,73.58000183105469,70.61366271972656,16054500.0,2.0,-0.4909238932751947,72.04498248530982,66.18625073002221,51.630752435594744,-4.731332163103723,11.360873967637525,70.11610717773438,70.91978441874186,22.559999465942383,20.907125852244786 119152,2021-09-29,MSFT,285.1000061035156,286.7699890136719,283.010009765625,278.9464416503906,26353700.0,2.0,-1.2923752585159605,303.38578344874827,281.26620019382983,46.09669392761316,-257.4367795609955,37.41612965865657,293.2820139567057,286.4053517659505,22.559999465942383,20.907125852244786 119153,2021-09-29,NKE,145.7100067138672,147.94000244140625,145.69000244140625,142.8477020263672,7794900.0,2.0,-4.360571084696176,165.7320933372582,142.1555027931129,37.99017379165358,-167.97636632819703,38.801033566370876,157.31666717529296,159.81628850301107,22.559999465942383,20.907125852244786 119154,2021-09-29,PG,140.27000427246094,142.67999267578125,140.17999267578125,134.31613159179688,5460000.0,2.0,-0.1750159860892211,138.2489007891803,133.59510708435482,50.85828942314099,-149.13681190929972,15.303231342226315,135.81008809407552,134.2202247619629,22.559999465942383,20.907125852244786 119155,2021-09-29,TRV,152.8699951171875,155.6300048828125,152.2899932861328,148.19532775878906,856800.0,2.0,-0.38978588611445275,153.26356783790825,146.01799191550973,49.785940418727144,-123.62797055628458,21.655796097070738,150.61595764160157,147.71601003011068,22.559999465942383,20.907125852244786 119156,2021-09-29,UNH,397.0,401.8500061035156,395.79998779296875,389.54132080078125,2056300.0,2.0,-3.223796392248289,414.2573036979505,387.8570395637683,44.8895178919497,-208.91103647982413,35.345294816268755,403.53472290039065,402.5309651692708,22.559999465942383,20.907125852244786 119157,2021-09-29,V,226.8000030517578,229.02000427246094,226.08999633789062,223.2877960205078,6432700.0,2.0,-1.362212336662168,228.40905427906117,215.78567380931773,46.973889197415964,-9.936063683732614,10.058078171638714,224.21043039957684,230.87323582967122,22.559999465942383,20.907125852244786 119158,2021-09-29,VZ,54.09000015258789,54.65999984741211,54.09000015258789,47.466285705566406,14823000.0,2.0,-0.21481371153580398,48.25461341244956,46.93283051150064,44.299980412666905,-70.52859854455603,18.37422103796591,47.75665601094564,48.24723409016927,22.559999465942383,20.907125852244786 119159,2021-09-29,WBA,48.099998474121094,50.880001068115234,47.849998474121094,44.0341796875,5568400.0,2.0,-0.13266975954174853,46.93272441998697,42.50520892962241,49.10999560550455,-3.212065829375888,11.654994937959074,44.445263926188154,43.40451424916585,22.559999465942383,20.907125852244786 119160,2021-09-29,WMT,140.64999389648438,141.8300018310547,140.32000732421875,136.1469268798828,7125200.0,2.0,-1.3697490584840182,145.19731975336424,135.34444355229982,42.00963010852519,-146.06308616757175,39.483555400544844,141.61839243570964,140.21080169677734,22.559999465942383,20.907125852244786 119161,2021-09-30,AAPL,143.66000366210938,144.3800048828125,141.27999877929688,139.8816680908203,89056700.0,3.0,-1.6252543837397582,155.58414423385238,137.22035558304214,45.507937910999615,-134.69268752297768,34.59187449927536,146.90377807617188,145.8765904744466,23.139999389648438,24.872032424230184 119162,2021-09-30,AMGN,215.7899932861328,216.6699981689453,212.52000427246094,199.1282501220703,2491900.0,3.0,-3.204040728903607,210.70628335964116,195.43485738742916,39.0713711614086,-88.13704993078908,30.37111363487518,205.19903666178385,213.79010035196941,23.139999389648438,24.872032424230184 119163,2021-09-30,AXP,172.17999267578125,172.36000061035156,167.41000366210938,162.57044982910156,3088200.0,3.0,2.0076026558424473,171.77562878191466,148.0979216331244,51.770614164467254,74.37358477615554,8.683217432115251,159.5250015258789,162.12954559326172,23.139999389648438,24.872032424230184 119164,2021-09-30,BA,226.0800018310547,226.14999389648438,219.4600067138672,219.94000244140625,10366900.0,3.0,0.16434807435967969,225.8803226471108,206.23968009947123,48.774201850311734,81.35326895249474,3.290908787759423,216.71400044759113,222.14800033569335,23.139999389648438,24.872032424230184 119165,2021-09-30,CAT,198.6199951171875,198.8699951171875,191.6300048828125,182.7891387939453,4978100.0,3.0,-3.573963162248617,204.0618187587642,178.810802396021,40.24655894522609,-119.85827194345067,35.47866328634605,194.2837921142578,197.70073165893555,23.139999389648438,24.872032424230184 119166,2021-09-30,CRM,270.6499938964844,274.260009765625,270.44000244140625,271.2200012207031,5224200.0,3.0,4.7136353407883576,282.5090240088873,246.9969711693353,58.04407874464939,85.12140893290673,22.484358204904158,263.93899892171225,254.3566660563151,23.139999389648438,24.872032424230184 119167,2021-09-30,CSCO,55.79999923706055,55.900001525878906,54.40999984741211,50.86037826538086,18538000.0,3.0,-0.5248206570990561,56.16842071606506,50.58417709277283,43.154544678981786,-147.8146790190989,25.669507657882868,53.90222066243489,52.60431442260742,23.139999389648438,24.872032424230184 119168,2021-09-30,CVX,103.41999816894531,103.44999694824219,101.44999694824219,94.12047576904297,15319800.0,3.0,1.0133962036797186,96.24739850870417,86.1719053853388,53.141292266832274,162.4980530072478,14.47567976237544,90.75428110758463,91.62099494934083,23.139999389648438,24.872032424230184 119169,2021-09-30,DIS,173.10000610351562,173.67999267578125,169.10000610351562,169.1699981689453,13978000.0,3.0,-1.8978478107098624,190.08112502442594,169.0478712524295,42.080606782819515,-156.02178152755954,28.820965399959093,179.18533172607422,178.4458330790202,23.139999389648438,24.872032424230184 119170,2021-09-30,GS,388.0,388.0199890136719,376.6199951171875,358.04022216796875,2665700.0,3.0,-3.754657001860778,397.80687725118776,352.93914020486693,45.854096599808884,-132.95986952270331,13.805101145310056,378.7314798990885,369.94266611735026,23.139999389648438,24.872032424230184 119171,2021-09-30,HD,338.239990234375,338.7099914550781,327.6300048828125,312.3352355957031,4255000.0,3.0,1.9259783310727698,323.94247615246064,310.84130680652373,50.487531392720605,12.813003053197104,2.8506380983537674,314.2167683919271,311.8091364542643,23.139999389648438,24.872032424230184 119172,2021-09-30,HON,216.1699981689453,216.25,212.10000610351562,203.8014373779297,2934400.0,3.0,-3.2895059647892992,220.33922308024347,202.29725458088933,39.243354224731185,-131.7650180798067,39.76209879196092,214.52307891845703,217.15191624959309,23.139999389648438,24.872032424230184 119173,2021-09-30,IBM,133.8432159423828,134.3881378173828,132.4091796875,120.31856536865234,6090230.0,3.0,-0.32151793962960085,122.05146039249875,115.63942553279422,50.28383484044192,65.34139203488591,0.7553348828392447,119.45051447550456,120.49599660237631,23.139999389648438,24.872032424230184 119174,2021-09-30,INTC,53.7599983215332,53.97999954223633,53.2599983215332,49.894901275634766,20534100.0,3.0,-0.02421965388883507,51.71023208814411,49.28293845934124,46.49018825947361,-31.591940240022385,8.29204954270587,50.33317184448242,50.53244520823161,23.139999389648438,24.872032424230184 119175,2021-09-30,JNJ,164.63999938964844,165.39999389648438,161.41000366210938,152.9520263671875,6972300.0,3.0,-2.3322823754957085,165.1247725708585,150.0804871337313,38.40034386858085,-91.69463373840993,52.53330322734821,160.31062774658204,161.21961186726887,23.139999389648438,24.872032424230184 119176,2021-09-30,JPM,166.9199981689453,166.99000549316406,162.7899932861328,153.16543579101562,13161200.0,3.0,1.6818124270883175,156.7483676277987,142.10061613684974,55.85074651616232,124.761429251461,21.08526574950319,149.18370615641277,146.805300394694,23.139999389648438,24.872032424230184 119177,2021-09-30,KO,53.16999816894531,53.33000183105469,52.43000030517578,49.41380310058594,17672000.0,3.0,-0.730281908546786,53.75107164555278,49.219797037308545,37.559769641534096,-169.348335709382,48.60309895771678,51.84580370585124,52.28873869578044,23.139999389648438,24.872032424230184 119178,2021-09-30,MCD,244.77000427246094,245.4199981689453,240.82000732421875,230.71009826660156,3136800.0,3.0,1.6643491792708573,236.80321170849817,225.5068880839823,52.826692093716936,57.37642988518019,4.0706295915170525,229.66043650309246,227.95039800008138,23.139999389648438,24.872032424230184 119179,2021-09-30,MMM,181.72000122070312,182.05999755859375,175.3699951171875,159.88697814941406,3235600.0,3.0,-3.4870584234084845,175.8801350391816,158.48982193103325,35.023923006223995,-111.04287229334248,53.22615279426741,170.59563395182292,175.59472096761067,23.139999389648438,24.872032424230184 119180,2021-09-30,MRK,75.58000183105469,76.6500015258789,75.0999984741211,70.63247680664062,16248600.0,3.0,-0.3262465652566817,71.98064453364994,66.21359985111569,51.69239807538989,27.5703476939848,20.265867926928692,70.05375773111979,70.87664858500163,23.139999389648438,24.872032424230184 119181,2021-09-30,MSFT,285.7099914550781,287.8299865722656,281.6199951171875,276.9034118652344,32343600.0,3.0,-2.1527042731270285,304.1845681195104,278.5118491168177,44.75889889779248,-242.89237214104577,39.799221153193045,292.9935719807943,286.4466842651367,23.139999389648438,24.872032424230184 119182,2021-09-30,NKE,145.8800048828125,147.47999572753906,144.4199981689453,142.07485961914062,10133600.0,3.0,-4.650045554663535,165.42486453407108,140.57172512657345,37.40236333817721,-161.08421519024358,41.36422256865902,156.5568115234375,159.57716267903646,23.139999389648438,24.872032424230184 119183,2021-09-30,PG,142.63999938964844,142.74000549316406,139.52999877929688,132.21653747558594,6934900.0,3.0,-0.39775832493998564,138.58553608116938,132.87638561072515,46.361155623334675,-187.04438602086594,19.565725377926054,135.6997497558594,134.2778569539388,23.139999389648438,24.872032424230184 119184,2021-09-30,TRV,155.52000427246094,156.35000610351562,151.97999572753906,145.44918823242188,1095300.0,3.0,-0.6274831885227172,153.29177641541466,145.3786489996244,46.36127241703838,-136.6087679367946,16.043476311877995,150.430007425944,147.7265937805176,23.139999389648438,24.872032424230184 119185,2021-09-30,UNH,401.489990234375,403.489990234375,390.4599914550781,380.1338195800781,3779900.0,3.0,-4.31467795415665,415.8794439082493,383.78814337202414,40.895388965466395,-222.86300318828864,41.98038460082771,402.72010803222656,402.21510925292966,23.139999389648438,24.872032424230184 119186,2021-09-30,V,227.5800018310547,228.7899932861328,222.6300048828125,219.4165802001953,7128500.0,3.0,-1.5328495182827453,227.7660972742808,215.70266035511372,44.078981937315476,-54.57302972177508,19.569853493564512,223.91885884602866,230.59540201822918,23.139999389648438,24.872032424230184 119187,2021-09-30,VZ,54.5,54.5099983215332,54.0,47.1433219909668,18736600.0,3.0,-0.2247602133120168,48.22025981606583,46.88600773154159,41.82491685238744,-102.56356394740533,21.682952921616874,47.714176686604816,48.21970984141032,23.139999389648438,24.872032424230184 119188,2021-09-30,WBA,48.790000915527344,48.93000030517578,46.91999816894531,42.53352737426758,6449400.0,3.0,-0.2453280850711579,46.95988594546911,42.18514846310022,44.61371486180016,-107.093107825544,0.9411504095929283,44.40030466715495,43.40486189524333,23.139999389648438,24.872032424230184 119189,2021-09-30,WMT,140.63999938964844,141.72999572753906,139.25,135.1193389892578,7485900.0,3.0,-1.5434621871834793,145.086229054827,134.6412138773019,40.16585417937794,-151.52246933875713,45.46673260068575,141.304296875,140.21374638875326,23.139999389648438,24.872032424230184 119190,2021-10-01,AAPL,141.89999389648438,142.9199981689453,139.11000061035156,141.01852416992188,94639600.0,4.0,-1.69884199803883,154.9589829034158,136.75809625918185,46.92773850556476,-142.2062335152718,41.74987301652568,146.77032114664715,145.87039972941082,21.100000381469727,120.1227373787649 119191,2021-10-01,AMGN,213.58999633789062,214.61000061035156,210.8000030517578,200.31747436523438,2629400.0,4.0,-3.0437220268753435,209.0851919943518,195.92850124295288,40.408540096464414,-96.86895465132632,36.189243968655944,204.87222696940105,213.34548873901366,21.100000381469727,120.1227373787649 119192,2021-10-01,AXP,168.5,175.1199951171875,168.47999572753906,168.79066467285156,3956000.0,4.0,2.2562904273814866,172.91302406091117,148.11432579260443,56.26511914013977,117.48340860526382,15.667511427030082,160.00728912353514,162.23370157877605,21.100000381469727,120.1227373787649 119193,2021-10-01,BA,222.85000610351562,226.72000122070312,220.60000610351562,226.0,9113600.0,4.0,0.7303196074973926,226.90944176384232,205.72756079963426,51.61404652120691,116.6494403612512,2.0271703824919425,217.17533365885416,221.96850026448567,21.100000381469727,120.1227373787649 119194,2021-10-01,CAT,192.89999389648438,195.8699951171875,191.24000549316406,185.03627014160156,3695500.0,4.0,-3.584306065772182,202.5701201766252,178.64095465247635,41.999444936528256,-112.14135553975024,36.20317632064168,193.96259155273438,197.4365384419759,21.100000381469727,120.1227373787649 119195,2021-10-01,CRM,271.5,276.3399963378906,268.7699890136719,275.260009765625,4756000.0,4.0,4.851691661115524,283.66993005096356,246.94706671417316,59.82462892412226,94.53794412439407,25.507163149686907,264.67866566975914,254.8476661682129,21.100000381469727,120.1227373787649 119196,2021-10-01,CSCO,54.599998474121094,55.40999984741211,54.040000915527344,51.52381896972656,18338000.0,4.0,-0.5592585430266439,55.868573146286465,50.47381538825944,46.22857675372073,-141.12625678765625,30.20189408561396,53.83587697347005,52.63359292348226,21.100000381469727,120.1227373787649 119197,2021-10-01,CVX,102.22000122070312,104.54000091552734,101.87999725341797,96.79240417480469,10854900.0,4.0,1.2496435243793798,97.12722375024835,85.90625174413641,56.7340535146242,185.92615506217518,19.93022690075034,91.0647689819336,91.66884943644206,21.100000381469727,120.1227373787649 119198,2021-10-01,DIS,172.27999877929688,177.32000732421875,171.97000122070312,176.00999450683594,12165000.0,4.0,-1.747908685147678,189.845065713778,168.6989299527259,48.20846502279741,-78.11972490150441,14.275422214796366,179.27733154296874,178.49933293660482,21.100000381469727,120.1227373787649 119199,2021-10-01,GS,379.44000244140625,382.7200012207031,375.8500061035156,359.9060974121094,2382300.0,4.0,-4.229187691163077,395.64944230202843,351.8290122878153,46.60796790178561,-132.63231991890422,14.75515570118283,378.36315104166664,370.30250498453773,21.100000381469727,120.1227373787649 119200,2021-10-01,HD,328.1499938964844,332.7300109863281,324.5799865722656,313.8575744628906,2814200.0,4.0,1.4577429032066789,323.73846618250167,311.2470288126155,51.42302328075245,-28.992671743246962,10.14853323765594,314.48931986490885,312.0142028808594,21.100000381469727,120.1227373787649 119201,2021-10-01,HON,212.97999572753906,216.4199981689453,211.63999938964844,207.036865234375,2276500.0,4.0,-3.182398421441661,218.33347094353948,202.8321983069488,42.97951819323966,-110.02113640518625,41.10459626761984,214.1364949544271,217.10712890625,21.100000381469727,120.1227373787649 119202,2021-10-01,IBM,134.7992401123047,137.6386260986328,134.1969451904297,124.12047576904297,6907889.0,4.0,0.10633053621521071,122.839611772341,115.13793263073516,56.48568200823856,200.24650494234578,24.198303098616137,119.60351435343425,120.55635744730631,21.100000381469727,120.1227373787649 119203,2021-10-01,INTC,53.650001525878906,54.11000061035156,53.04999923706055,50.43805694580078,19895100.0,4.0,-0.02019197679812379,51.71373067314792,49.29161409919095,48.62893888258418,-19.112269043274686,11.76997853560284,50.37749799092611,50.514146931966145,21.100000381469727,120.1227373787649 119204,2021-10-01,JNJ,161.52999877929688,161.89999389648438,158.6199951171875,151.9765625,8568300.0,4.0,-2.458357272810275,163.81474817125968,150.02104742200203,37.09663358782376,-118.17563182876475,61.151494221095625,159.77252909342448,161.0994733174642,21.100000381469727,120.1227373787649 119205,2021-10-01,JPM,164.0,168.3000030517578,163.60000610351562,156.38426208496094,11285000.0,4.0,1.956103310877353,157.69380861498897,141.77929013989385,58.791816133650165,157.76842424164795,25.01383876524391,149.58449961344402,147.05778477986652,21.100000381469727,120.1227373787649 119206,2021-10-01,KO,52.779998779296875,53.20000076293945,52.56999969482422,49.931766510009766,16277400.0,4.0,-0.733446928650082,53.56813062902094,49.08962770227788,40.85829384811874,-139.55235215169944,48.60309895771678,51.738629531860354,52.27768039703369,21.100000381469727,120.1227373787649 119207,2021-10-01,MCD,243.07000732421875,244.69000244140625,240.25,232.45159912109375,2076000.0,4.0,1.5405134733278771,236.92328640804945,225.67961428775132,54.525177286515365,56.44772560520756,6.6098275072071795,229.8834976196289,228.1315574645996,21.100000381469727,120.1227373787649 119208,2021-10-01,MMM,176.25,177.41000366210938,174.22000122070312,161.035400390625,2419300.0,4.0,-3.549840486222166,173.95025424013903,158.75994626034924,36.702259586582336,-121.55962827866843,56.04521902967679,170.07306722005208,175.28956705729166,21.100000381469727,120.1227373787649 119209,2021-10-01,MRK,81.55999755859375,84.33999633789062,80.62999725341797,76.54750061035156,102497300.0,4.0,0.2783457936322691,73.58997590642467,65.07116911310659,65.8484019004316,235.35667816921196,57.34557526999694,70.1677609761556,70.93893165588379,21.100000381469727,120.1227373787649 119210,2021-10-01,MSFT,282.1199951171875,289.9800109863281,281.2900085449219,283.95562744140625,30086300.0,4.0,-2.239649075955299,303.81961786110406,277.69323614280216,49.94608672907567,-174.6733497310766,31.51877451102574,292.7424550374349,286.6465647379557,21.100000381469727,120.1227373787649 119211,2021-10-01,NKE,145.22000122070312,148.0,144.3699951171875,143.8651123046875,8112300.0,4.0,-4.681037639640863,164.77714300755713,139.59453210230618,39.64035939126393,-138.2435683247184,38.819430930684085,155.96145935058593,159.36022415161133,21.100000381469727,120.1227373787649 119212,2021-10-01,PG,139.92999267578125,140.22999572753906,138.32000732421875,132.0084686279297,5587200.0,4.0,-0.5843367796937571,138.81833667526996,132.2302915595933,45.94466605240853,-232.6652408065551,26.887637024621903,135.5291987101237,134.33233439127605,21.100000381469727,120.1227373787649 119213,2021-10-01,TRV,152.41000366210938,153.85000610351562,150.2899932861328,145.84152221679688,1145600.0,4.0,-0.7752651652910743,153.0223916189202,145.01047581272041,46.90109852370174,-160.9969492817754,24.753398745576014,150.2330307006836,147.80191853841146,21.100000381469727,120.1227373787649 119214,2021-10-01,UNH,391.6000061035156,393.69000244140625,383.1199951171875,381.7779235839844,3146600.0,4.0,-4.98903352566316,415.4748598339728,381.29381387208184,41.831109539563926,-237.75755625041745,49.58268401461904,401.6187245686849,401.9542841593424,21.100000381469727,120.1227373787649 119215,2021-10-01,V,224.1699981689453,231.55999755859375,223.47000122070312,227.01123046875,7925400.0,4.0,-1.0432302002000995,228.49867338794843,215.5886877570711,50.29563102531434,20.894120515416372,9.646398592036343,223.88241322835287,230.49972432454427,21.100000381469727,120.1227373787649 119216,2021-10-01,VZ,54.02000045776367,54.560001373291016,53.91999816894531,47.39645004272461,18618400.0,4.0,-0.20979913549432183,48.09044088766689,46.929412322782326,44.346010208281065,-83.40458969958065,24.587625794197116,47.68304443359375,48.19963391621908,21.100000381469727,120.1227373787649 119217,2021-10-01,WBA,47.130001068115234,47.27000045776367,46.060001373291016,42.307525634765625,4895800.0,4.0,-0.3488260220693249,46.6953437299543,41.99949498464531,43.986298416258265,-166.1251152161155,10.87950597225604,44.3777042388916,43.412931251525876,21.100000381469727,120.1227373787649 119218,2021-10-01,WMT,139.25999450683594,139.6300048828125,135.9199981689453,132.8605499267578,10004800.0,4.0,-1.842161205398952,145.02024127086807,133.59138745227645,36.52098671428781,-196.48527980015794,58.96397772202362,140.88227081298828,140.18097635904948,21.100000381469727,120.1227373787649 119277,2021-10-04,AAPL,141.75999450683594,142.2100067138672,138.27000427246094,137.54867553710938,98322000.0,0.0,-2.0139331309700026,154.3615812672392,135.85683456528037,43.36061730659951,-158.80741443515637,44.273378964980395,146.47210489908855,145.77561467488607,22.959999084472656,19.287690920913178 119278,2021-10-04,AMGN,214.10000610351562,215.63999938964844,210.77000427246094,197.99520874023438,2856300.0,0.0,-3.068681873982854,206.96786000830602,196.64776651757288,38.69312178922085,-98.82412549191588,29.27446357751313,204.4948521931966,212.84792404174806,22.959999084472656,19.287690920913178 119279,2021-10-04,AXP,173.8800048828125,177.22999572753906,171.8800048828125,167.5485382080078,3613900.0,0.0,2.3263315511651967,173.61144779379103,148.71234828775195,55.2024161387296,127.56794317197648,20.628568068324526,160.4248814900716,162.24534556070964,22.959999084472656,19.287690920913178 119280,2021-10-04,BA,225.67999267578125,227.97000122070312,222.0,223.7899932861328,6946100.0,0.0,0.9891250354022532,227.68399975566055,205.51500231953477,50.55667226299523,112.39355146200384,0.817445610637362,217.5460001627604,221.7051668802897,22.959999084472656,19.287690920913178 119281,2021-10-04,CAT,194.74000549316406,195.91000366210938,192.41000366210938,183.8936309814453,2864600.0,0.0,-3.642713389676061,201.18544750384805,178.3840745908785,41.36119941412457,-101.86079893591977,36.03566346156835,193.58775075276694,197.0694834391276,22.959999084472656,19.287690920913178 119282,2021-10-04,CRM,275.2200012207031,275.29998779296875,266.1400146484375,270.8599853515625,6393800.0,0.0,4.553566412829923,284.0128787784714,246.982117864595,57.09469117808254,61.19896477854321,19.223164242084938,265.16966501871747,255.27766596476238,22.959999084472656,19.287690920913178 119283,2021-10-04,CSCO,54.5,54.68000030517578,53.95000076293945,51.01581573486328,17084100.0,0.0,-0.6203909505313518,55.567944841414224,50.32371279713558,44.32970720825091,-144.4011789509605,31.29127134445196,53.72301012674968,52.646929295857746,22.959999084472656,19.287690920913178 119284,2021-10-04,CVX,105.0,105.86000061035156,104.11000061035156,97.15422821044922,13305400.0,0.0,1.4493600830487026,97.97205845079662,85.7321827296233,57.19382321174472,198.53418392766133,26.036756471343637,91.38700841267904,91.70030682881674,22.959999084472656,19.287690920913178 119285,2021-10-04,DIS,175.55999755859375,175.9600067138672,172.6699981689453,173.4600067138672,7200600.0,0.0,-1.8139336536175676,189.74276830386506,168.04722803402555,46.31853798472781,-97.17115227186196,14.275422214796366,179.2219985961914,178.4396664937337,22.959999084472656,19.287690920913178 119286,2021-10-04,GS,380.2099914550781,386.8699951171875,372.82000732421875,354.3653869628906,2895600.0,0.0,-4.994769119572311,394.19077689794585,349.76817390771816,44.696313333038646,-131.3549185838677,7.9030014481411515,377.7378692626953,370.368608601888,22.959999084472656,19.287690920913178 119287,2021-10-04,HD,328.5,330.6099853515625,324.1600036621094,310.6320495605469,2919900.0,0.0,0.8169724999542041,324.1386224107546,310.47864748670634,49.378122055538185,-59.261358137053044,11.131185640415437,314.45428873697915,312.10949859619143,22.959999084472656,19.287690920913178 119288,2021-10-04,HON,215.25,216.6199951171875,213.19000244140625,205.6543731689453,2632200.0,0.0,-3.17249987365156,216.79329813662113,203.0138872271484,41.84215194978483,-100.37101954193942,39.658049389948346,213.7047887166341,216.95929463704428,22.959999084472656,19.287690920913178 119289,2021-10-04,IBM,136.46270751953125,139.579345703125,136.08985900878906,124.80464172363281,7689251.0,0.0,0.4949050531410677,123.77117765751329,114.59868089351211,57.47325325460303,240.24351579942777,34.1289571222827,119.7478535970052,120.61699066162109,22.959999084472656,19.287690920913178 119290,2021-10-04,INTC,53.93000030517578,54.33000183105469,53.08000183105469,50.07283401489258,27353300.0,0.0,-0.045940874115196095,51.71452561143207,49.287073891131406,47.313505588187,-36.31070734673191,7.216465395248363,50.423072560628256,50.480457369486494,22.959999084472656,19.287690920913178 119291,2021-10-04,JNJ,159.99000549316406,161.0,157.6699981689453,150.792724609375,8620700.0,0.0,-2.6235556449121873,162.21734530408474,150.1201867393723,35.58008186817004,-125.8070655883871,63.559678293422564,159.16766611735025,160.94909006754557,22.959999084472656,19.287690920913178 119292,2021-10-04,JPM,166.97000122070312,170.44000244140625,165.72999572753906,156.21580505371094,14120000.0,0.0,2.1352736325966646,158.54666914544717,141.62446122564657,58.58054013112261,172.1900601847523,31.011225063610055,149.96595357259113,147.23213678995768,22.959999084472656,19.287690920913178 119293,2021-10-04,KO,53.060001373291016,53.529998779296875,52.400001525878906,49.90351486206055,18973400.0,0.0,-0.7298219684118621,53.348413384139356,48.997148215592084,40.73686810290392,-123.52959924883176,37.22026875240015,51.637368265787764,52.26101042429606,22.959999084472656,19.287690920913178 119294,2021-10-04,MCD,242.05999755859375,244.80999755859375,241.86000061035156,232.5951385498047,2236500.0,0.0,1.4373859262517499,236.99638750933224,226.0141380033631,54.66435701724193,67.86444438612176,5.978565243398813,230.07137349446614,228.27006454467772,22.959999084472656,19.287690920913178 119295,2021-10-04,MMM,174.14999389648438,177.10000610351562,173.77999877929688,160.4520721435547,3010100.0,0.0,-3.605107996896919,171.63613296795972,159.40155166338792,36.210788219261275,-119.33341576830306,57.10265920194231,169.52254994710287,174.93353398640951,22.959999084472656,19.287690920913178 119296,2021-10-04,MRK,84.16999816894531,84.55999755859375,82.41999816894531,78.14616394042969,53553300.0,0.0,0.876385932555678,75.34678782854954,63.928076368227806,68.43459160503605,250.23429879214098,57.94369194644127,70.32821782430013,71.02987836201986,22.959999084472656,19.287690920913178 119297,2021-10-04,MSFT,287.3999938964844,287.75,280.25,278.0722351074219,31350700.0,0.0,-2.751575599674652,303.8674350117365,275.874499192365,46.20192016574619,-189.61328996273448,33.553829639402686,292.0467264811198,286.7398920694987,22.959999084472656,19.287690920913178 119298,2021-10-04,NKE,147.05999755859375,147.6199951171875,145.75999450683594,143.94338989257812,7951000.0,0.0,-4.645729663428,163.9734138322509,138.81834642165535,39.737811812566044,-123.28038933559431,38.81943093068407,155.2970952351888,159.13856735229493,22.959999084472656,19.287690920913178 119299,2021-10-04,PG,139.38999938964844,140.39999389648438,137.60000610351562,131.26132202148438,5816000.0,0.0,-0.7834588108019602,139.05835072512127,131.49280741696856,44.46095051616378,-220.58810274081418,30.88932388642131,135.3305908203125,134.37357635498046,22.959999084472656,19.287690920913178 119300,2021-10-04,TRV,151.30999755859375,153.64999389648438,150.25999450683594,144.8463897705078,1310100.0,0.0,-0.9615976195537996,152.9281246910475,144.4437960853197,45.694432946559516,-158.8280067829195,24.90123215667417,149.95974578857422,147.7843765258789,22.959999084472656,19.287690920913178 119301,2021-10-04,UNH,391.6199951171875,395.1499938964844,384.760009765625,376.50506591796875,3074800.0,0.0,-5.881146524837106,415.4999084134898,377.9249695161977,39.74358370779486,-210.84282442914503,45.52820130415376,400.2827677408854,401.57067820231117,22.959999084472656,19.287690920913178 119302,2021-10-04,V,230.0,230.3300018310547,220.80999755859375,221.366943359375,10283400.0,0.0,-1.097993179655873,228.48581639462898,215.56411036318352,46.335414675325715,-40.125549777416246,16.739643588732633,223.6647201538086,230.27948099772135,22.959999084472656,19.287690920913178 119303,2021-10-04,VZ,54.45000076293945,54.849998474121094,54.279998779296875,47.57102584838867,18159200.0,0.0,-0.18176034489478354,47.882192468345636,47.05648436576081,46.015143061199936,-21.1382204274641,8.932523362154686,47.653367106119795,48.17679398854573,22.959999084472656,19.287690920913178 119304,2021-10-04,WBA,46.7599983215332,47.439998626708984,46.52000045776367,42.20808410644531,5628800.0,0.0,-0.43387158155417893,46.47101591699926,41.80797883397731,43.706520769964584,-146.64136459387922,8.577677775950942,44.32918904622396,43.40904846191406,22.959999084472656,19.287690920913178 119305,2021-10-04,WMT,137.08999633789062,138.22999572753906,134.7100067138672,131.58091735839844,9990100.0,0.0,-2.1572703139508462,144.75881386967322,132.5421459081588,34.67683336776409,-207.169158451221,62.56301245211014,140.3742889404297,140.11544952392578,22.959999084472656,19.287690920913178 119306,2021-10-05,AAPL,139.49000549316406,142.24000549316406,139.36000061035156,139.4961395263672,80861100.0,1.0,-2.082495345593827,152.67996644385363,135.9982668935487,45.75466500181611,-126.14602050823268,44.03516573427787,146.18871612548827,145.72332229614258,21.299999237060547,17.756538558226868 119307,2021-10-05,AMGN,211.2100067138672,213.99000549316406,211.0800018310547,198.38851928710938,2481900.0,1.0,-3.0218913758236567,206.0529443779977,196.67496242131872,39.14574289469923,-100.04606936013471,29.27446357751314,204.06472727457682,212.36976954142253,21.299999237060547,17.756538558226868 119308,2021-10-05,AXP,173.42999267578125,176.05999755859375,172.63999938964844,169.58641052246094,2629400.0,1.0,2.5172614874630597,174.5279132401262,149.2553600753035,56.59383688207006,121.99993613394727,20.628568068324533,160.88776194254558,162.26410649617512,21.299999237060547,17.756538558226868 119309,2021-10-05,BA,224.27000427246094,226.4499969482422,222.4199981689453,224.4199981689453,5687300.0,1.0,1.230877540390793,228.66181302220764,205.55518832056578,50.85358324588176,102.26342825697209,0.8174456106373582,217.7133336385091,221.47400029500326,21.299999237060547,17.756538558226868 119310,2021-10-05,CAT,192.75999450683594,194.39999389648438,190.72999572753906,183.29379272460938,3074600.0,1.0,-3.6948120555059063,200.0504660084063,178.02128539540232,41.02265449599716,-105.38067730311955,39.3821108148507,193.05961049397786,196.67412033081055,21.299999237060547,17.756538558226868 119311,2021-10-05,CRM,272.1099853515625,273.54998779296875,271.0299987792969,271.7699890136719,4050400.0,1.0,4.3406928903490325,284.55066583891113,247.10033056001473,57.509526389553336,71.12213723779541,19.223164242084927,265.54466501871747,255.75866572062174,21.299999237060547,17.756538558226868 119312,2021-10-05,CSCO,54.130001068115234,55.029998779296875,54.130001068115234,51.44855880737305,14135000.0,1.0,-0.626695914153558,55.27907228236977,50.25558729404625,46.27440768984558,-117.05933037672877,23.29190076016614,53.614600880940756,52.67542069753011,21.299999237060547,17.756538558226868 119313,2021-10-05,CVX,106.04000091552734,107.7699966430664,105.41999816894531,98.21186828613281,13017300.0,1.0,1.6736863947894562,98.93727243941477,85.58339253861259,58.52651109383017,204.02661176261893,33.84110152668745,91.66935424804687,91.74618771870931,21.299999237060547,17.756538558226868 119314,2021-10-05,DIS,173.8300018310547,176.24000549316406,173.61000061035156,174.61000061035156,6798200.0,1.0,-1.7532536040825164,189.09968130613674,167.71731545899996,47.282712136674526,-79.661275276288,13.152402008093558,179.12033182779948,178.2768330891927,21.299999237060547,17.756538558226868 119315,2021-10-05,GS,378.1000061035156,388.2200012207031,375.5,365.4088134765625,2508100.0,1.0,-4.656706082396852,391.75780658572205,349.87974834591853,49.00860192782479,-92.35552960975151,5.708099325197123,377.3053894042969,370.4814732869466,21.299999237060547,17.756538558226868 119316,2021-10-05,HD,326.8999938964844,332.19000244140625,326.3299865722656,313.49603271484375,2514300.0,1.0,0.5341000709686341,324.1001599927086,310.5675402026039,51.16200309191067,-25.932520667782487,6.449396863182812,314.5620564778646,312.25805002848307,21.299999237060547,17.756538558226868 119317,2021-10-05,HON,213.61000061035156,217.0500030517578,213.61000061035156,207.10406494140625,1560100.0,1.0,-3.012945828734786,216.2683595220008,202.84662308297968,43.4650530848271,-85.17257900031207,36.44320424697546,213.27628275553386,216.8247838338216,21.299999237060547,17.756538558226868 119318,2021-10-05,IBM,138.3843231201172,138.62332153320312,136.3671112060547,123.97325134277344,7297524.0,1.0,0.7273820938191022,124.46751432933246,114.3431569047984,55.87902012228838,196.3465043059193,34.12895712228269,119.84975738525391,120.67232958475749,21.299999237060547,17.756538558226868 119319,2021-10-05,INTC,53.54999923706055,54.34000015258789,53.47999954223633,50.5223388671875,18129400.0,1.0,-0.029733031954158662,51.722419207675514,49.30727401437038,49.0676578524588,5.428994139162076,7.004682970832262,50.445547612508136,50.44278450012207,21.299999237060547,17.756538558226868 119320,2021-10-05,JNJ,159.86000061035156,161.11000061035156,159.14999389648438,151.13365173339844,5129000.0,1.0,-2.6958900331620725,161.0412522639552,150.08970934493152,36.35521821666029,-112.14883148229517,62.31427884916171,158.59847564697264,160.80862630208333,21.299999237060547,17.756538558226868 119321,2021-10-05,JPM,167.2100067138672,170.13999938964844,166.6699981689453,158.76686096191406,12292900.0,1.0,2.4548186735428317,159.85890931960117,141.29155759934415,60.788065264044825,172.7938339457618,31.011225063610055,150.37068684895834,147.41423009236652,21.299999237060547,17.756538558226868 119322,2021-10-05,KO,53.02000045776367,53.470001220703125,52.93000030517578,49.98827362060547,17173100.0,1.0,-0.7119034579320456,53.26779305287663,48.87312606028256,41.27848457370185,-102.82200213465222,37.22026875240015,51.54516347249349,52.24544156392415,21.299999237060547,17.756538558226868 119323,2021-10-05,MCD,243.97000122070312,246.8800048828125,243.00999450683594,234.64283752441406,2463100.0,1.0,1.5035567300640764,236.94366783659348,226.9309094949495,56.62354966632569,105.19322196319507,4.45412977901301,230.29039204915364,228.4438102722168,21.299999237060547,17.756538558226868 119324,2021-10-05,MMM,176.17999267578125,178.61000061035156,175.57000732421875,162.12916564941406,1888300.0,1.0,-3.4735396643724528,171.21358910335326,159.12227973209596,38.653989623613,-95.26575687332422,44.36214413250409,169.01213734944662,174.62083002726237,21.299999237060547,17.756538558226868 119325,2021-10-05,MRK,82.77999877929688,83.38999938964844,81.30000305175781,76.73558044433594,28977800.0,1.0,1.222423415698401,76.45587950843371,63.41094635826551,64.01010457819223,196.64485401556396,46.74565710905901,70.4509755452474,71.10415013631184,21.299999237060547,17.756538558226868 119326,2021-10-05,MSFT,284.04998779296875,290.3999938964844,284.04998779296875,283.6217041015625,24993000.0,1.0,-2.678607963743616,303.36728458329236,275.2529760368248,49.86889435033319,-120.50223306646903,23.553136709606306,291.5264841715495,286.93583984375,21.299999237060547,17.756538558226868 119327,2021-10-05,NKE,148.0,151.0,147.82000732421875,146.2129669189453,10881900.0,1.0,-4.384075051318206,162.98159458525393,138.52079799287108,42.52126510836566,-90.53539096668015,22.447481832757298,154.6455510457357,158.94138921101887,21.299999237060547,17.756538558226868 119328,2021-10-05,PG,138.8000030517578,140.52000427246094,138.72000122070312,131.77203369140625,6902700.0,1.0,-0.889797262521995,139.16282363387333,130.99301132706418,45.70089272726463,-166.92188401489645,29.625196130599257,135.17233428955078,134.4216069539388,21.299999237060547,17.756538558226868 119329,2021-10-05,TRV,152.82000732421875,154.17999267578125,150.83999633789062,146.97059631347656,1144500.0,1.0,-0.9271738339153615,152.77613647917232,144.27761565705813,48.613805225587434,-116.44084867495488,20.432697745524447,149.7870829264323,147.79018529256186,21.299999237060547,17.756538558226868 119330,2021-10-05,UNH,389.3399963378906,396.010009765625,389.239990234375,382.7508239746094,3269400.0,1.0,-6.014836733063817,414.3647451391647,376.4979623803665,43.215917392797174,-155.6305030177899,43.0860571565469,399.2955729166667,401.22766977945963,21.299999237060547,17.756538558226868 119331,2021-10-05,V,225.47999572753906,227.3800048828125,223.9199981689453,220.9237060546875,5814000.0,1.0,-1.1637438667298454,228.39241168273534,215.46149304138575,46.04091618457772,-38.33985731446933,16.739643588732637,223.34097188313802,230.06168696085612,21.299999237060547,17.756538558226868 119332,2021-10-05,VZ,54.63999938964844,54.810001373291016,54.31999969482422,47.57975769042969,13218200.0,1.0,-0.15702473130048133,47.83221836033895,47.07940006312297,46.09878771861369,-15.001745042536825,8.932523362154699,47.62689043680827,48.15293572743734,21.299999237060547,17.756538558226868 119333,2021-10-05,WBA,46.7400016784668,47.220001220703125,46.27000045776367,42.56969451904297,4149600.0,1.0,-0.4667118977347613,46.201175607547356,41.72435272802393,45.021990922506106,-138.54882066316537,11.466937424096438,44.28639971415202,43.40910371144613,21.299999237060547,17.756538558226868 119334,2021-10-05,WMT,135.9499969482422,137.7100067138672,135.89999389648438,132.44369506835938,6865800.0,1.0,-2.310740820267256,144.51630641002842,131.75220860462,36.89925227052625,-177.38624900553788,62.563012452110144,139.92738138834636,140.0683270772298,21.299999237060547,17.756538558226868 119335,2021-10-06,AAPL,139.47000122070312,142.14999389648438,138.3699951171875,140.37596130371094,83221100.0,2.0,-2.0422948267150787,151.04417109578515,136.33805546671488,46.805488178740084,-115.9219870726858,47.115553276544716,145.9376220703125,145.66693903605145,21.0,15.707051060148395 119336,2021-10-06,AMGN,211.32000732421875,212.0800018310547,208.97000122070312,196.62806701660156,2928200.0,2.0,-3.0912295840206525,205.25112396694212,196.4570333816907,37.85177423041107,-127.69825956135243,36.7874430694167,203.61524963378906,211.8551498413086,21.0,15.707051060148395 119337,2021-10-06,AXP,172.5500030517578,174.89999389648438,169.89999389648438,168.26661682128906,2922200.0,2.0,2.5328810398825397,174.99459602353883,150.19283683778932,55.44016909190649,88.8708286322361,10.944018913496528,161.28238881429036,162.27672119140624,21.0,15.707051060148395 119338,2021-10-06,BA,221.0800018310547,225.07000732421875,219.1999969482422,224.99000549316406,7157600.0,2.0,1.4517283489047657,229.52348630034018,206.0545151034684,51.12826895758931,79.13058195916574,6.82903862073785,217.83200073242188,221.4205004374186,21.0,15.707051060148395 119339,2021-10-06,CAT,190.0,192.38999938964844,187.8000030517578,182.6843719482422,3777700.0,2.0,-3.742138741031397,199.03743904984725,177.61461478316056,40.67276314725829,-114.32025480748955,44.7691114347407,192.4016565958659,196.322110748291,21.0,15.707051060148395 119340,2021-10-06,CRM,269.6700134277344,275.489990234375,267.5,275.2699890136719,4745500.0,2.0,4.4036473340993325,285.5776960822596,247.3382997063147,59.08354806355692,72.49933907357963,10.720663128555165,266.0649978637695,256.27949879964194,21.0,15.707051060148395 119341,2021-10-06,CSCO,54.349998474121094,54.380001068115234,52.97999954223633,50.74300765991211,26339200.0,2.0,-0.6807771491062624,55.0324013929012,50.09339359000895,43.69969229192655,-139.75638874653927,36.81381197296343,53.45837847391764,52.690751266479495,21.0,15.707051060148395 119342,2021-10-06,CVX,104.18000030517578,105.3499984741211,103.58000183105469,97.34906005859375,10630100.0,2.0,1.7615392716511593,99.56163796770305,85.75132818830282,57.02816869280815,136.8329838209855,20.72333414394144,91.88861363728842,91.78302841186523,21.0,15.707051060148395 119343,2021-10-06,DIS,173.0,175.7100067138672,171.5500030517578,175.47999572753906,6005200.0,2.0,-1.6163308367898424,188.19897721713653,167.65101973110563,48.01345841580671,-84.0217710629993,19.383078594550625,179.02066497802736,178.14066645304362,21.0,15.707051060148395 119344,2021-10-06,GS,382.3800048828125,389.54998779296875,378.6600036621094,367.5303955078125,2111800.0,2.0,-4.1695309928588244,390.10839323327855,349.9237906046121,49.78673069739918,-73.77146239419501,3.4911285087444552,376.7202463785807,370.70070190429686,21.0,15.707051060148395 119345,2021-10-06,HD,328.1600036621094,330.6499938964844,325.3999938964844,314.33331298828125,2226800.0,2.0,0.373181351314372,324.12793595434295,310.42368147729763,51.67700065709994,-37.11425728489363,8.865091689663734,314.7873514811198,312.4945551554362,21.0,15.707051060148395 119346,2021-10-06,HON,213.77000427246094,216.99000549316406,213.1199951171875,208.1985321044922,1735900.0,2.0,-2.766295611545445,215.3269776614821,203.06412036097885,44.67088772737525,-78.3532368473188,38.17674528212295,212.8416956583659,216.72349548339844,21.0,15.707051060148395 119347,2021-10-06,IBM,136.21414184570312,137.06500244140625,134.69407653808594,123.28909301757812,5573506.0,2.0,0.8466562382798202,124.91245301159402,114.21778685657004,54.5899584638754,132.69311688925816,18.79773976424066,119.92250518798828,120.72539800008138,21.0,15.707051060148395 119348,2021-10-06,INTC,53.47999954223633,54.06999969482422,53.06999969482422,50.55043411254883,20059600.0,2.0,-0.014454525993421896,51.73045441121562,49.33763412027852,49.1770659385758,-31.31433559672731,14.415150572327468,50.450854237874346,50.403408940633135,21.0,15.707051060148395 119349,2021-10-06,JNJ,159.8699951171875,159.9499969482422,157.83999633789062,151.44618225097656,7312600.0,2.0,-2.696908671748673,159.5994256753218,150.39599821383837,37.07325604988469,-117.41730261886374,65.64446299236279,158.1097859700521,160.67666625976562,21.0,15.707051060148395 119350,2021-10-06,JPM,167.99000549316406,169.10000610351562,166.0,159.10574340820312,8692600.0,2.0,2.7042326908138534,161.07490529922842,141.1552216538966,61.07316881794853,144.8023200933634,27.366836932886475,150.75646209716797,147.63861974080405,21.0,15.707051060148395 119351,2021-10-06,KO,52.77000045776367,53.77000045776367,52.5099983215332,50.581581115722656,21284500.0,2.0,-0.6424225061458415,53.023318373657595,48.90218631079065,44.92344278459121,-86.4445197619515,43.512988547086636,51.48613306681315,52.23134880065918,21.0,15.707051060148395 119352,2021-10-06,MCD,244.55999755859375,247.16000366210938,243.02000427246094,236.4417266845703,2107900.0,2.0,1.6817665323789015,237.43211585159995,227.2538811576774,58.26271625681232,112.44260657162954,5.795041511039306,230.60839233398437,228.63865509033204,21.0,15.707051060148395 119353,2021-10-06,MMM,176.6300048828125,178.5500030517578,175.52000427246094,162.6031036376953,2057600.0,2.0,-3.2930675453594063,170.1532417782874,159.3176581850915,39.333271627303326,-89.19705668501454,44.521406706177466,168.51539560953776,174.3217539469401,21.0,15.707051060148395 119354,2021-10-06,MRK,81.5,81.68000030517578,80.1500015258789,75.85162353515625,17608000.0,2.0,1.4090895716654046,77.25433338529685,63.1738427316465,61.435206052197195,149.6372449586762,36.15055994490991,70.56477279663086,71.16275749206542,21.0,15.707051060148395 119355,2021-10-06,MSFT,285.7799987792969,293.6300048828125,285.510009765625,287.8942565917969,28002600.0,2.0,-2.250083743052528,302.78211137275105,275.1407829143583,52.45025397869004,-74.25398093642444,12.570164858222704,291.2151234944661,287.14319712320963,21.0,15.707051060148395 119356,2021-10-06,NKE,148.0,149.4600067138672,147.50999450683594,145.5673065185547,7610700.0,2.0,-4.180619702815278,162.21045064104175,138.1268143736067,41.951016789030476,-92.13817122774363,23.333982462325785,153.96402079264323,158.7371940612793,21.0,15.707051060148395 119357,2021-10-06,PG,138.99000549316406,141.25999450683594,138.6199951171875,133.53114318847656,5332900.0,2.0,-0.822642901425013,138.97717289313104,130.856159931576,49.702118382710225,-115.54952697235883,21.867285566878422,135.1095998128255,134.5016187032064,21.0,15.707051060148395 119358,2021-10-06,TRV,152.6999969482422,155.14999389648438,150.5,148.39627075195312,1200800.0,2.0,-0.7759085328795265,152.47468381605313,144.3140231541617,50.46274983014763,-88.91541702639421,12.554576682883543,149.6384709676107,147.83720016479492,21.0,15.707051060148395 119359,2021-10-06,UNH,390.75,394.7799987792969,385.8399963378906,383.5485534667969,2809200.0,2.0,-5.987398085054792,413.79240983573004,375.1550266877075,43.64500337914521,-148.7089941407242,46.85501913595978,398.3979838053385,400.8575627644857,21.0,15.707051060148395 119360,2021-10-06,V,222.0399932861328,226.6199951171875,221.25,223.12030029296875,5420900.0,2.0,-1.0267690086288326,228.0526815268408,215.54708348780764,47.743646665920934,-43.26593913070049,23.617447368141484,223.0871597290039,229.80705388387045,21.0,15.707051060148395 119361,2021-10-06,VZ,54.34000015258789,54.59000015258789,54.0099983215332,47.59721374511719,21339800.0,2.0,-0.13446301564552954,47.751660474662074,47.12678915607523,46.2709503495434,-55.809408308778764,21.050442676276305,47.612924575805664,48.130241266886394,21.0,15.707051060148395 119362,2021-10-06,WBA,46.86000061035156,47.2400016784668,46.220001220703125,42.40696716308594,4414400.0,2.0,-0.500103935699201,45.85455935799481,41.69309460318683,44.537493383379186,-133.21270409713972,12.06109609097098,44.243308512369794,43.409878412882485,21.0,15.707051060148395 119363,2021-10-06,WMT,136.24000549316406,137.7899932861328,136.1300048828125,133.41311645507812,6458900.0,2.0,-2.3273152565288626,143.94839992690612,131.36619205307437,39.299669234165464,-151.65673564307986,61.4931276930155,139.56287485758463,140.02882919311523,21.0,15.707051060148395 119364,2021-10-07,AAPL,143.05999755859375,144.22000122070312,142.72000122070312,141.65121459960938,61732700.0,3.0,-1.885795070921148,149.3321383112073,136.9844159490466,48.30698398374889,-67.48766105744377,30.999531269139496,145.7705551147461,145.57406616210938,19.540000915527344,20.22740426216591 119365,2021-10-07,AMGN,208.52999877929688,212.4499969482422,208.52999877929688,195.82273864746094,3331700.0,3.0,-3.174569422351226,205.45672212873845,195.6465142604217,37.2687903893889,-126.28422239768005,38.24965901175643,203.22601470947265,211.32912114461263,19.540000915527344,20.22740426216591 119366,2021-10-07,AXP,175.5,176.8699951171875,173.6999969482422,169.55075073242188,3578800.0,3.0,2.6186918725536543,175.52077075343738,151.154596983379,56.336074031637494,110.14081948473574,16.119705160997572,161.55873463948566,162.3123550415039,19.540000915527344,20.22740426216591 119367,2021-10-07,BA,227.33999633789062,229.0,225.89999389648438,226.47999572753906,7748500.0,3.0,1.7270753161646724,230.61541587058719,206.2165848618347,51.85590380713845,134.231007388389,2.7900963971360975,218.01366729736327,221.4543337504069,19.540000915527344,20.22740426216591 119368,2021-10-07,CAT,193.72999572753906,196.38999938964844,193.61000061035156,186.3883514404297,3510500.0,3.0,-3.441098449789621,198.03943122947322,177.69186759865175,43.692375709546624,-64.7586631144778,28.149519686297314,191.7982950846354,196.0878707885742,19.540000915527344,20.22740426216591 119369,2021-10-07,CRM,276.8999938964844,279.5,274.0799865722656,274.5799865722656,5374200.0,3.0,4.347743671237708,286.3996997887164,247.9002956336469,58.64052855362234,99.52433353796445,17.83610150573568,266.52266387939454,256.81533203125,19.540000915527344,20.22740426216591 119370,2021-10-07,CSCO,54.4900016784668,55.40999984741211,54.349998474121094,51.758995056152344,14725500.0,3.0,-0.6343429152625077,54.677179617549896,50.14882479224015,48.0089276220215,-85.53173675363948,17.05780292556561,53.33508796691895,52.7110232035319,19.540000915527344,20.22740426216591 119371,2021-10-07,CVX,105.61000061035156,106.30000305175781,105.22000122070312,98.04486846923828,8830900.0,3.0,1.865801435606727,100.1926913180044,86.01833926060887,57.926761685164756,144.69548504635634,24.79159895145558,92.11034596761068,91.86136906941732,19.540000915527344,20.22740426216591 119372,2021-10-07,DIS,177.6999969482422,179.6300048828125,177.3300018310547,177.7100067138672,7780000.0,3.0,-1.312742825479802,187.0770778144379,167.95291943898005,49.85652663914385,-16.068055986141644,4.179600892904306,179.00066528320312,178.0454999287923,19.540000915527344,20.22740426216591 119373,2021-10-07,GS,392.9100036621094,397.8500061035156,389.760009765625,369.9645080566406,2348000.0,3.0,-3.546150864763206,388.46898711141864,350.24101960244855,50.679998575976114,-29.274309470738896,9.211100902244,376.0729746500651,370.98531951904295,19.540000915527344,20.22740426216591 119374,2021-10-07,HD,333.5,339.2200012207031,332.8599853515625,321.1079406738281,2789500.0,3.0,0.7832787925825642,324.5612329917781,310.5336888832218,55.59626590155892,81.11679290920003,13.211135081868647,315.2706553141276,312.8097320556641,19.540000915527344,20.22740426216591 119375,2021-10-07,HON,218.0,219.86000061035156,217.7100067138672,209.64822387695312,1852600.0,3.0,-2.4258814753569595,214.67958113069173,203.27373002653482,46.242009998455316,-37.760860205601354,18.021932864624382,212.44839172363282,216.58755950927736,19.540000915527344,20.22740426216591 119376,2021-10-07,IBM,136.45315551757812,137.09368896484375,135.30592346191406,122.8127670288086,3999695.0,3.0,0.8924586231459983,125.27918258741677,114.20353607103048,53.69777914487579,126.36396653259119,18.96750547489474,119.9787976582845,120.77709197998047,19.540000915527344,20.22740426216591 119377,2021-10-07,INTC,54.31999969482422,54.9900016784668,54.119998931884766,50.73773193359375,20704400.0,3.0,0.012621674098987512,51.743638947796576,49.39749493281865,49.918977456293185,83.60093764593087,3.9448948007518005,50.46240412394206,50.372582308451335,19.540000915527344,20.22740426216591 119378,2021-10-07,JNJ,160.02000427246094,162.61000061035156,160.02000427246094,152.80052185058594,5309200.0,3.0,-2.5589342618776243,158.93249783863772,150.42554659495605,40.10261536402936,-82.86910471008437,38.98585515382539,157.7028615315755,160.54923324584962,19.540000915527344,20.22740426216591 119379,2021-10-07,JPM,171.1999969482422,171.50999450683594,169.5399932861328,160.11297607421875,10195400.0,3.0,2.9491741114255774,162.34771444793873,140.99823281768627,61.924376182991345,167.87372869819873,34.38501207442588,151.0744430541992,147.8880620320638,19.540000915527344,20.22740426216591 119380,2021-10-07,KO,53.9900016784668,54.279998779296875,53.810001373291016,50.74167251586914,13774400.0,3.0,-0.5678939848640923,52.86526509993932,48.91317728287318,45.86146521057853,-44.6203627064865,26.990640841009295,51.430569585164385,52.20060717264811,19.540000915527344,20.22740426216591 119381,2021-10-07,MCD,248.0,249.9499969482422,247.67999267578125,237.60910034179688,2423900.0,3.0,1.8953479908102224,238.04377043079597,227.57134339977046,59.295339653040216,163.82701521943733,18.045977264154565,230.9526153564453,228.83772964477538,19.540000915527344,20.22740426216591 119382,2021-10-07,MMM,180.0,180.77999877929688,177.6999969482422,162.05625915527344,2878100.0,3.0,-3.1577670969200256,169.46434155196346,159.28195666580996,38.82018935997783,-70.02396691541688,27.167730799379626,168.01288248697918,173.96486841837566,19.540000915527344,20.22740426216591 119383,2021-10-07,MRK,81.54000091552734,82.66999816894531,81.02999877929688,77.0553207397461,14190500.0,3.0,1.6353014130693424,78.26097941361647,62.99245076216479,63.503319513623026,161.8650655687114,40.128509688121085,70.73888753255208,71.24127095540365,19.540000915527344,20.22740426216591 119384,2021-10-07,MSFT,295.17999267578125,296.6400146484375,293.9200134277344,289.60333251953125,20430500.0,3.0,-1.7523668722866432,302.5965956820495,275.090571676349,53.44229582955565,-15.16207252893848,3.412848908793791,290.98070271809894,287.35404001871746,19.540000915527344,20.22740426216591 119385,2021-10-07,NKE,150.3000030517578,153.66000366210938,150.25999450683594,148.55108642578125,7958000.0,3.0,-3.7355526456873065,160.7749559294137,138.43827344070348,45.44846053968802,-53.06543968417311,5.816573839365221,153.38650767008463,158.58354212443035,19.540000915527344,20.22740426216591 119386,2021-10-07,PG,141.75,143.02999877929688,141.75,134.59986877441406,5334600.0,3.0,-0.6753997751753502,138.8560285139315,130.8193666887052,51.92842656748025,-23.420228234999744,5.693371998970084,135.09856669108072,134.5836217244466,19.540000915527344,20.22740426216591 119387,2021-10-07,TRV,156.6699981689453,158.16000366210938,155.97999572753906,150.45347595214844,1359400.0,3.0,-0.484446032817317,152.35326324318154,144.36655182029503,52.987791788342186,19.92411786544488,7.513885316351694,149.4968994140625,147.8940788269043,19.540000915527344,20.22740426216591 119388,2021-10-07,UNH,396.760009765625,408.1700134277344,396.7099914550781,393.71490478515625,2813700.0,3.0,-5.086677123639561,413.06671636075623,375.0635235074078,48.75052222494336,-51.97962789301827,14.839474737271093,397.95787048339844,400.7182932535807,19.540000915527344,20.22740426216591 119389,2021-10-07,V,228.91000366210938,231.16000366210938,228.49000549316406,227.099853515625,6561900.0,3.0,-0.5902942159032989,228.56992339238877,215.3312622155214,50.66157333845704,86.12937193409017,7.479556178901786,223.02017669677736,229.5590690612793,19.540000915527344,20.22740426216591 119390,2021-10-07,VZ,54.040000915527344,54.349998474121094,53.83000183105469,47.606048583984375,18069600.0,3.0,-0.11454934226668456,47.763073287890386,47.12411619575219,46.3606518371663,-89.20442375782615,27.073464685107794,47.60158106486003,48.10434811909993,19.540000915527344,20.22740426216591 119391,2021-10-07,WBA,47.36000061035156,48.27000045776367,47.2400016784668,43.25673294067383,4311400.0,3.0,-0.452779015257498,45.52925194265737,41.7725112104188,47.58460039357285,-69.68077983977741,2.367624788100819,44.2192014058431,43.43138071695964,19.540000915527344,20.22740426216591 119392,2021-10-07,WMT,138.77999877929688,140.6999969482422,138.75999450683594,134.9835968017578,7022700.0,3.0,-2.188498331283256,143.36767247226868,131.25087000820008,42.93752875071355,-92.00909162708997,28.582433168632065,139.2487787882487,139.9998914082845,19.540000915527344,20.22740426216591 119393,2021-10-08,AAPL,144.02999877929688,144.17999267578125,142.55999755859375,141.26565551757812,58773200.0,4.0,-1.7724476098666173,148.76915976320416,136.94733346189352,47.88424945721527,-66.19531558673259,31.618487164202385,145.61765696207684,145.48578948974608,18.770000457763672,16.669396062664635 119394,2021-10-08,AMGN,210.1300048828125,210.17999267578125,207.64999389648438,195.6635284423828,2349800.0,4.0,-3.2163872673475,205.6976333567454,194.9561233571218,37.15176747317564,-137.3172029685913,41.15955711491541,202.83521830240886,210.77054850260416,18.770000457763672,16.669396062664635 119395,2021-10-08,AXP,173.85000610351562,176.97999572753906,173.52999877929688,170.3873748779297,2375300.0,4.0,2.7228191875638004,175.89473106842746,152.4172501327444,56.919840354821446,103.68609423558321,15.500506254119333,161.88463897705077,162.35659535725912,18.770000457763672,16.669396062664635 119396,2021-10-08,BA,226.75,228.7100067138672,225.39999389648438,226.38999938964844,4515000.0,4.0,1.9159420320360994,231.28779489139902,207.1532054748119,51.807707383222294,119.4387791087235,1.5465730841326415,218.34333394368488,221.51483383178712,18.770000457763672,16.669396062664635 119397,2021-10-08,CAT,195.8000030517578,196.5800018310547,194.74000549316406,185.82656860351562,2713200.0,4.0,-3.210840459883457,196.99428430074758,177.79912390237743,43.34622001296941,-58.178038285273466,27.406842503413774,191.28792877197264,195.84789810180663,18.770000457763672,16.669396062664635 119398,2021-10-08,CRM,275.5400085449219,276.9200134277344,272.2699890136719,272.4800109863281,2683300.0,4.0,4.0868781487928345,286.7084554261503,249.11953987414265,57.28812054305166,74.00209888274485,13.472572555757198,266.67899729410806,257.39699885050453,18.770000457763672,16.669396062664635 119399,2021-10-08,CSCO,55.20000076293945,55.29999923706055,54.75,51.81544494628906,9255500.0,4.0,-0.5862307132912505,54.43276756577074,50.165434948877696,48.23665216425729,-75.73097047638434,17.057802925565614,53.21835110982259,52.73908837636312,18.770000457763672,16.669396062664635 119400,2021-10-08,CVX,106.80999755859375,108.43000030517578,106.5999984741211,100.24365234375,10586700.0,4.0,2.1016271844149514,101.16630258485517,86.1561766631917,60.618817406998836,164.40511523647945,33.028619168919015,92.4452646891276,91.98657836914063,18.770000457763672,16.669396062664635 119401,2021-10-08,DIS,177.92999267578125,178.60000610351562,176.39999389648438,176.74000549316406,4132200.0,4.0,-1.137307953022571,186.1904493279667,168.1015489630489,49.073660563091146,-32.82043179138198,7.17750602764724,179.0066655476888,177.9220001220703,18.770000457763672,16.669396062664635 119402,2021-10-08,GS,390.8299865722656,394.30999755859375,388.17999267578125,372.0386657714844,1446700.0,4.0,-2.8518757801450647,387.05271996012056,350.64670325765286,51.441469166884765,-31.816056536413527,6.5499081080595865,375.51714884440105,371.321001180013,18.770000457763672,16.669396062664635 119403,2021-10-08,HD,333.0,335.4100036621094,330.8800048828125,318.1202392578125,2912200.0,4.0,0.8573187969414562,324.6324117203732,310.68991188802516,53.61249370500911,28.334205263644634,7.811733350259618,315.7301045735677,313.0200490315755,18.770000457763672,16.669396062664635 119404,2021-10-08,HON,218.67999267578125,219.5500030517578,216.74000549316406,209.00498962402344,1344800.0,4.0,-2.1828420044987524,214.04647942214928,203.45848578781164,45.647052735803925,-42.89613097652257,22.125790367870106,212.02660573323567,216.36057866414387,18.770000457763672,16.669396062664635 119405,2021-10-08,IBM,135.5736083984375,137.33270263671875,134.84703063964844,124.03385925292969,3902940.0,4.0,1.015582280185896,125.84068883068021,114.17897288196629,55.62123424364564,127.27475917237236,14.861190915935593,120.10697072347006,120.84014752705892,18.770000457763672,16.669396062664635 119406,2021-10-08,INTC,54.54999923706055,54.58000183105469,53.70000076293945,50.3912353515625,16068000.0,4.0,0.006050631455508437,51.743063823166565,49.39526091438226,48.56228630808633,16.887230142862887,3.6038095114859954,50.48363100687663,50.346990776062015,18.770000457763672,16.669396062664635 119407,2021-10-08,JNJ,161.32000732421875,161.61000061035156,160.25,152.41221618652344,4343200.0,4.0,-2.452648959403774,158.43262786791422,150.35338745191,39.53806800865608,-85.89150301782843,38.98585515382539,157.3123530069987,160.4474957784017,18.770000457763672,16.669396062664635 119408,2021-10-08,JPM,170.02000427246094,171.33999633789062,169.3000030517578,160.23536682128906,8190100.0,4.0,3.117234325501016,163.43455723116958,141.21068507840076,62.02874800823336,147.50568461044205,33.01684791390077,151.37061614990233,148.1342414855957,18.770000457763672,16.669396062664635 119409,2021-10-08,KO,54.0,54.38999938964844,53.900001525878906,50.96769332885742,13786800.0,4.0,-0.48500081661449457,52.74797807203542,48.9293717814802,47.17543698474886,-33.77461004949438,23.7069320944043,51.3990530649821,52.17082843780518,18.770000457763672,16.669396062664635 119410,2021-10-08,MCD,249.25,249.6300048828125,247.11000061035156,237.015869140625,1687500.0,4.0,1.9937611972848117,238.42782083541414,228.00254568069914,58.534026156700186,140.49469067034082,14.78600584987468,231.33670043945312,229.03088251749674,18.770000457763672,16.669396062664635 119411,2021-10-08,MMM,177.57000732421875,178.10000610351562,176.77999877929688,161.281494140625,2469500.0,4.0,-3.0775811388050442,168.95939581601783,159.0941976288064,38.091924635602794,-85.12553263600262,30.83058821090951,167.45476938883465,173.59868901570638,18.770000457763672,16.669396062664635 119412,2021-10-08,MRK,81.66999816894531,81.80000305175781,80.52999877929688,75.82341003417969,12121100.0,4.0,1.6956249201290206,78.89474202156892,63.095236005774815,60.09153288291833,127.70813755884656,35.56855416974926,70.88747227986654,71.29490331013997,18.770000457763672,16.669396062664635 119413,2021-10-08,MSFT,296.2200012207031,296.6400146484375,293.760009765625,289.60333251953125,17685700.0,4.0,-1.342447764167673,302.5387987252136,275.0639051322082,53.44229582955565,-13.805731281543663,3.857262257741731,290.841884358724,287.5890645345052,18.770000457763672,16.669396062664635 119414,2021-10-08,NKE,152.22000122070312,152.8699951171875,150.6699981689453,149.1673583984375,6333700.0,4.0,-3.295121686920055,159.09461197061228,139.0317521651299,46.1417856991111,-47.677623536052266,5.816573839365229,152.92459818522136,158.43771998087564,18.770000457763672,16.669396062664635 119415,2021-10-08,PG,142.2899932861328,142.6199951171875,141.0399932861328,134.04183959960938,6131800.0,4.0,-0.5968566357883844,138.69519048375093,130.75322260218655,50.715893407875924,-47.85068001712491,10.771276144532768,135.07681427001953,134.6378407796224,18.770000457763672,16.669396062664635 119416,2021-10-08,TRV,157.35000610351562,158.4499969482422,156.3699951171875,150.5395965576172,989900.0,4.0,-0.2437014499070358,152.48163912736484,144.33098904646326,53.09133996338604,32.453959622404824,9.18155007506545,149.44098256429035,147.93574091593425,18.770000457763672,16.669396062664635 119417,2021-10-08,UNH,406.4100036621094,409.1199951171875,402.6400146484375,397.3728332519531,2012200.0,4.0,-4.031215670778977,413.3362281818069,375.2366600017868,50.42233215564885,-21.156403357454735,12.971635935810358,397.7330769856771,400.5541931152344,18.770000457763672,16.669396062664635 119418,2021-10-08,V,231.0,232.72999572753906,230.17999267578125,226.82406616210938,3735200.0,4.0,-0.263599916858567,229.17787951989055,215.25128612952352,50.459577616376215,110.55144386248283,2.531563214362916,223.01196848551433,229.26451721191407,18.770000457763672,16.669396062664635 119419,2021-10-08,VZ,53.869998931884766,53.970001220703125,53.220001220703125,47.02311325073242,21384600.0,4.0,-0.14414401971058055,47.79648747944312,47.05947870708031,41.618044582872706,-213.96577532584712,42.86421816496041,47.58040771484375,48.06539344787598,18.770000457763672,16.669396062664635 119420,2021-10-08,WBA,47.86000061035156,47.90999984741211,47.2400016784668,42.83185577392578,5643700.0,4.0,-0.4444345465579147,45.40109795561382,41.713535986036575,46.269760487984115,-83.22177062963927,2.3676247881008066,44.20534006754557,43.455201148986816,18.770000457763672,16.669396062664635 119421,2021-10-08,WMT,139.66000366210938,140.08999633789062,139.00999450683594,135.39077758789062,4615800.0,4.0,-2.022316821940251,142.7969172399177,131.21767016242606,43.840258988886326,-85.43572474253456,28.582433168632075,139.00028127034506,139.97596893310546,18.770000457763672,16.669396062664635 119480,2021-10-11,AAPL,142.27000427246094,144.80999755859375,141.80999755859375,141.17669677734375,64452200.0,0.0,-1.6705402095734598,147.98795907490205,137.06224081523465,47.78444147996411,-63.25665473178288,34.55983952958094,145.42686411539714,145.43041330973307,20.0,21.536402553914353 119481,2021-10-11,AMGN,209.05999755859375,209.88999938964844,206.58999633789062,193.5565948486328,1982200.0,0.0,-3.3805710249816627,205.86865198918082,193.84681584529181,35.620575128051414,-149.03339418608354,44.525562508364644,202.3333002726237,210.1562619527181,20.0,21.536402553914353 119482,2021-10-11,AXP,175.7899932861328,176.7899932861328,173.3300018310547,168.74334716796875,2499200.0,0.0,2.6422236291552963,176.11293761777867,153.40633728456507,55.41380143509557,88.0593721369235,14.731113158105288,162.0541753133138,162.41936747233072,20.0,21.536402553914353 119483,2021-10-11,BA,226.5,232.10000610351562,225.32000732421875,226.4499969482422,7287000.0,0.0,2.046866563025077,232.08210109706323,207.55589939121802,51.838578184699905,126.44133465346255,9.483018486437535,218.5000005086263,221.6600003560384,20.0,21.536402553914353 119484,2021-10-11,CAT,196.33999633789062,197.1699981689453,192.67999267578125,183.66513061523438,2015200.0,0.0,-3.166270529992147,195.51067595556992,178.01538758202776,42.02117217902253,-66.78294886733464,31.97583805992053,190.6550491333008,195.62651748657225,20.0,21.536402553914353 119485,2021-10-11,CRM,271.7799987792969,276.2699890136719,271.510009765625,273.75,2693000.0,0.0,3.937231884164021,286.6787356424718,251.11325959678607,57.89562029792567,69.04840088404099,11.61742299584315,266.91966400146487,257.9856656392415,20.0,21.536402553914353 119486,2021-10-11,CSCO,55.25,55.380001068115234,54.900001525878906,51.6743278503418,8117600.0,0.0,-0.5531124805028256,54.099269565313215,50.23739730480397,47.69638778036487,-70.02453309778494,15.576548696360085,53.102516682942706,52.76402289072673,20.0,21.536402553914353 119487,2021-10-11,CVX,109.55999755859375,109.62999725341797,106.91999816894531,99.39010620117188,9794800.0,0.0,2.194351629407606,101.88747331264494,86.284825881691,59.10024636671182,148.93683326207434,37.172599286094304,92.70781834920247,92.13845024108886,20.0,21.536402553914353 119488,2021-10-11,DIS,176.02000427246094,176.52000427246094,173.47999572753906,173.52000427246094,8046300.0,0.0,-1.2437643987258582,184.95555843221678,168.19044071329103,46.5628605604594,-74.63870740188052,15.998298688595211,178.78599904378254,177.82550023396809,20.0,21.536402553914353 119489,2021-10-11,GS,392.8999938964844,396.95001220703125,385.0199890136719,364.8689270019531,1787400.0,0.0,-2.84737302845366,383.68324491170716,351.7411905130975,48.74999953882986,-43.42534491061723,1.2740024007718962,374.493608601888,371.67149912516277,20.0,21.536402553914353 119490,2021-10-11,HD,335.6000061035156,340.8599853515625,334.6000061035156,320.6226806640625,2589100.0,0.0,1.1051822880695,324.8002545767823,310.6666948861083,55.003642288148605,93.56533360522451,19.156588644807186,316.2130106608073,313.2905334472656,20.0,21.536402553914353 119491,2021-10-11,HON,217.3800048828125,218.22000122070312,215.25999450683594,206.6912384033203,1355200.0,0.0,-2.1521235192442987,212.92309151115725,203.78406180915525,43.561493255883974,-63.44551591241192,28.004178327420764,211.51937408447264,216.13455988566082,20.0,21.536402553914353 119492,2021-10-11,IBM,137.18930053710938,137.74378967285156,136.13766479492188,123.34970092773438,2921792.0,0.0,1.0458963641168424,126.20967234261126,114.18065282218366,54.313500201585626,126.01489811626078,17.585240858909064,120.19415181477865,120.9139185587565,20.0,21.536402553914353 119493,2021-10-11,INTC,53.810001373291016,54.40999984741211,53.41999816894531,50.044742584228516,14398800.0,0.0,-0.026807023069075342,51.60690829910912,49.38626453719459,47.23430692227106,-29.15102436349392,8.347246342032347,50.469584147135414,50.32865022023519,20.0,21.536402553914353 119494,2021-10-11,JNJ,160.86000061035156,161.85000610351562,159.94000244140625,151.76820373535156,4101600.0,0.0,-2.392800795913473,158.1327379392013,150.12765177027134,38.60562548939618,-87.00758846936994,40.26607635791174,156.91205800374348,160.33926162719726,20.0,21.536402553914353 119495,2021-10-11,JPM,170.8000030517578,171.2899932861328,166.4600067138672,156.8653564453125,12154700.0,0.0,2.9445486589523284,163.89749478290557,141.47611361553194,57.53629011043837,102.36240696231458,17.84042001476637,151.51390787760417,148.37961654663087,20.0,21.536402553914353 119496,2021-10-11,KO,54.209999084472656,54.38999938964844,54.0099983215332,51.071285247802734,12378500.0,0.0,-0.4062652090202974,52.53791998589755,49.00570069586514,47.77639904444087,-27.402405622802142,23.70693209440431,51.36756235758464,52.14339930216472,20.0,21.536402553914353 119497,2021-10-11,MCD,248.10000610351562,249.13999938964844,246.4499969482422,235.9441680908203,1504000.0,0.0,1.9626528143697897,238.69124036244966,228.25296129770658,57.162429016200676,116.05627951794652,10.992021016331034,231.66824951171876,229.2399574279785,20.0,21.536402553914353 119498,2021-10-11,MMM,178.02000427246094,178.60000610351562,176.1999969482422,160.67083740234375,2691100.0,0.0,-3.028398590756723,168.21756322216535,159.02028162646744,37.518043152135945,-85.52546303209266,33.09805539456252,166.88450368245444,173.2708760579427,20.0,21.536402553914353 119499,2021-10-11,MRK,81.63999938964844,81.63999938964844,79.87000274658203,75.1651382446289,11279700.0,0.0,1.6710518564637056,79.33794215709527,63.34792286365668,58.35837589148937,106.05003116477182,29.616990903709585,71.02250264485677,71.33570022583008,20.0,21.536402553914353 119500,2021-10-11,MSFT,292.9200134277344,297.9700012207031,292.75,288.9943542480469,19298600.0,0.0,-1.0545669830057705,302.3359457989477,274.99567041198975,53.020490091138925,-13.376537362387873,0.2220174683363523,290.6621398925781,287.8185150146484,20.0,21.536402553914353 119501,2021-10-11,NKE,151.99000549316406,153.58999633789062,150.05999755859375,147.01515197753906,5551200.0,0.0,-3.08418943443138,158.1171422823757,139.10529576694069,44.11614565556891,-50.573480719072414,2.95216991516069,152.36045888264974,158.28597819010417,20.0,21.536402553914353 119502,2021-10-11,PG,142.3699951171875,142.77000427246094,141.77000427246094,134.59986877441406,5995600.0,0.0,-0.4840030552496444,138.2670716929241,130.8635725331501,51.878285925527884,-26.310716474312283,9.440396006505743,135.07713063557944,134.68021443684896,20.0,21.536402553914353 119503,2021-10-11,TRV,157.3000030517578,158.74000549316406,156.17999267578125,149.487060546875,796900.0,0.0,-0.13626966130544815,152.02062424186641,144.53652602668825,51.65293894761173,28.00793248545256,10.899066958230172,149.2827397664388,147.94701538085937,20.0,21.536402553914353 119504,2021-10-11,UNH,408.0,411.2200012207031,404.2099914550781,393.9970397949219,2164200.0,0.0,-3.4276414672949045,412.39767846440344,375.248082643995,48.89945323593705,-17.752355482909053,8.79037113623711,397.3340352376302,400.33948415120443,20.0,21.536402553914353 119505,2021-10-11,V,230.00999450683594,230.32000732421875,224.8699951171875,221.7412872314453,5620200.0,0.0,-0.4101027036216749,229.1911983484765,215.2852481847266,46.89475518183122,11.017282145888831,16.43955740147766,222.7630833943685,228.8923016866048,20.0,21.536402553914353 119506,2021-10-11,VZ,53.2599983215332,53.290000915527344,51.97999954223633,46.086891174316406,32088400.0,0.0,-0.2403724480806062,48.03769288486134,46.65938543850291,35.572162769136995,-376.437209126914,61.14571905688675,47.523080825805664,48.01214440663656,20.0,21.536402553914353 119507,2021-10-11,WBA,47.400001525878906,48.25,47.380001068115234,42.868011474609375,3278700.0,0.0,-0.429947860809321,45.29482787089503,41.66070038838232,46.40013922163307,-70.11726421615494,6.889726856363267,44.17339833577474,43.483055877685544,20.0,21.536402553914353 119508,2021-10-11,WMT,139.52000427246094,140.77999877929688,139.44000244140625,135.26473999023438,4349400.0,0.0,-1.879125569453862,142.31599633553165,131.16249792716368,43.61929467012733,-73.11510926527767,21.854097894466786,138.77440338134767,139.95155563354493,20.0,21.536402553914353 119509,2021-10-12,AAPL,143.22999572753906,143.25,141.0399932861328,139.89157104492188,73035900.0,1.0,-1.6741778864649177,147.45669882785637,136.94006020534675,46.34093862265867,-77.84619334552636,37.50979763765268,145.0442901611328,145.41843694051107,19.850000381469727,26.033607361154267 119510,2021-10-12,AMGN,207.42999267578125,207.55999755859375,200.47000122070312,189.05245971679688,3544000.0,1.0,-3.8299842242433897,206.78497062120624,191.605471273325,32.645126566130756,-207.61936487851895,59.00076221097844,201.63910573323568,209.48595631917317,19.850000381469727,26.033607361154267 119511,2021-10-12,AXP,173.61000061035156,176.55999755859375,173.10000610351562,170.1538848876953,3069500.0,1.0,2.6614896777974195,176.08742984915102,154.97135768747006,56.43683705306761,84.71504445852993,13.799224991053451,162.41273040771483,162.62209599812826,19.850000381469727,26.033607361154267 119512,2021-10-12,BA,226.0,228.66000366210938,223.1199951171875,223.57000732421875,8486800.0,1.0,1.8963738858091688,232.14523239292717,208.69276809535407,50.240475574314544,81.64196042118981,3.6847382976858087,218.6970006306966,221.93633371988932,19.850000381469727,26.033607361154267 119513,2021-10-12,CAT,192.32000732421875,193.5800018310547,189.5800018310547,180.83717346191406,4706700.0,1.0,-3.3208602378351486,194.84049168441356,177.50392359878958,40.35163991344914,-95.6166667460379,38.22983932184983,189.9717046101888,195.41767349243165,19.850000381469727,26.033607361154267 119514,2021-10-12,CRM,276.4200134277344,280.75,276.0199890136719,279.0,5970100.0,1.0,4.193922339122537,287.0659416711396,253.18905405639939,60.30976706223416,106.29938190140093,19.872319612963604,267.38733062744143,258.67649892171227,19.850000381469727,26.033607361154267 119515,2021-10-12,CSCO,54.9900016784668,55.060001373291016,54.06999969482422,51.0628547668457,14241900.0,1.0,-0.5696403505856296,53.78554427965139,50.24993049757029,45.41624833963962,-90.31047655416414,25.96622356880412,52.962873713175455,52.788733355204265,19.850000381469727,26.033607361154267 119516,2021-10-12,CVX,106.98999786376953,107.58000183105469,106.16999816894531,99.40866088867188,9085000.0,1.0,2.2434722764313904,102.39242741947233,86.79576075191439,59.123274230531486,118.28657505587438,31.726971729363658,92.9787218729655,92.331214650472,19.850000381469727,26.033607361154267 119517,2021-10-12,DIS,173.6199951171875,174.49000549316406,172.5500030517578,173.1300048828125,5188400.0,1.0,-1.3441075550895505,184.15376393875746,168.06523630538314,46.266268658504686,-86.82616486993575,18.63083802395294,178.557666015625,177.82850036621093,19.850000381469727,26.033607361154267 119518,2021-10-12,GS,386.2200012207031,388.5899963378906,381.0199890136719,366.09075927734375,2088200.0,1.0,-2.7139284343228383,381.31413205040235,352.4850409232305,49.21839647729434,-62.7082818663855,5.085355566874917,373.70213012695314,372.2007080078125,19.850000381469727,26.033607361154267 119519,2021-10-12,HD,339.1400146484375,341.04998779296875,337.3999938964844,321.41241455078125,2960300.0,1.0,1.349781375636553,325.19862978046183,310.7136138718819,55.43991556268259,110.59976037866345,19.525658502386523,316.6048533121745,313.6163080851237,19.850000381469727,26.033607361154267 119520,2021-10-12,HON,215.6999969482422,216.24000549316406,213.92999267578125,205.76959228515625,1383700.0,1.0,-2.1770523334512575,212.54496201490565,203.59959822679355,42.75651721451881,-82.03988471040608,32.871839446694295,210.95806020100912,216.04729563395182,19.850000381469727,26.033607361154267 119521,2021-10-12,IBM,135.95602416992188,136.0420684814453,134.13002014160156,121.6522445678711,3293436.0,1.0,0.9223180437418392,126.3321614967992,114.426225496609,51.22246104380984,62.54826122909678,0.7556464480820366,120.23745295206706,120.97338256835937,19.850000381469727,26.033607361154267 119522,2021-10-12,INTC,53.56999969482422,53.720001220703125,52.0099983215332,48.85542678833008,32784300.0,1.0,-0.14711890109511927,51.68383846520177,49.08926410437831,43.05379104341853,-192.84294464282414,27.540524000076587,50.41433258056641,50.29560508728027,19.850000381469727,26.033607361154267 119523,2021-10-12,JNJ,160.0,160.17999267578125,157.33999633789062,149.34368896484375,6686400.0,1.0,-2.512051409676218,158.2170969150167,149.3699224331278,35.35812189280321,-123.48952650611412,49.72398517760349,156.40790049235025,160.2097620646159,19.850000381469727,26.033607361154267 119524,2021-10-12,JPM,165.75,166.69000244140625,164.77000427246094,155.66041564941406,13032600.0,1.0,2.6795768776934494,164.06972136789042,142.17282013601582,56.03519027059332,57.920202740316654,9.866678486835163,151.6984410603841,148.68194910685222,19.850000381469727,26.033607361154267 119525,2021-10-12,KO,54.41999816894531,54.83000183105469,54.220001220703125,51.071285247802734,19474400.0,1.0,-0.33994796422118867,52.29298785545922,49.11313664100075,47.776399044440865,-11.942370961252294,10.63141789488279,51.31955858866374,52.12640768686931,19.850000381469727,26.033607361154267 119526,2021-10-12,MCD,247.72999572753906,248.60000610351562,244.17999267578125,233.9730224609375,2346700.0,1.0,1.7586713494243895,238.69370100801822,228.5748780935443,54.722633249875365,75.71519334931315,1.0343637063925633,231.9623260498047,229.50325597127278,19.850000381469727,26.033607361154267 119527,2021-10-12,MMM,176.3000030517578,176.88999938964844,175.1300048828125,159.9872283935547,2155900.0,1.0,-3.009886502921347,167.99881265941278,158.61103841480596,36.874686911649334,-99.15774226467978,37.16038652933298,166.2574244181315,172.95895665486654,19.850000381469727,26.033607361154267 119528,2021-10-12,MRK,80.18000030517578,80.18000030517578,79.25,74.84541320800781,10945000.0,1.0,1.6072509990300574,79.65429865531962,63.73497594184835,57.52474465529832,81.21590634283352,24.144131768342987,71.1406618754069,71.38623631795248,19.850000381469727,26.033607361154267 119529,2021-10-12,MSFT,295.3399963378906,295.44000244140625,292.3500061035156,287.66839599609375,17974100.0,1.0,-0.9227759525304009,301.72572877910386,274.92718564960705,52.0943654500675,-28.867469769173436,1.0277518434717954,290.3114929199219,288.08697306315105,19.850000381469727,26.033607361154267 119530,2021-10-12,NKE,152.4199981689453,153.60000610351562,151.3000030517578,150.01849365234375,7408600.0,1.0,-2.6441988530449407,157.34853610504405,139.3446569491552,47.44666697049517,-30.872320892814606,2.910770351343527,151.8817581176758,158.21652272542318,19.850000381469727,26.033607361154267 119531,2021-10-12,PG,142.60000610351562,143.0399932861328,141.6999969482422,134.40121459960938,6734800.0,1.0,-0.4059163601652642,137.83477138715145,130.98188052935248,51.431561523983234,-25.516238333482463,6.967779367233744,135.05128021240233,134.7203732808431,19.850000381469727,26.033607361154267 119532,2021-10-12,TRV,156.1199951171875,158.08999633789062,155.52000427246094,149.7262725830078,1402000.0,1.0,-0.03146408431862824,152.0365072881371,144.53308347114023,51.9589506960302,20.186912133369265,6.021426554935417,149.21652272542318,148.04363276163738,19.850000381469727,26.033607361154267 119533,2021-10-12,UNH,405.1099853515625,408.3800048828125,402.30999755859375,392.2945251464844,2415700.0,1.0,-3.0515073884599815,411.6119513546982,375.1290551150284,48.140884811344186,-32.513153897269646,11.942471879779202,396.8931081136068,400.26831715901693,19.850000381469727,26.033607361154267 119534,2021-10-12,V,225.55999755859375,226.22000122070312,222.9199981689453,220.6971435546875,5448200.0,1.0,-0.6035040668541001,229.17821757418739,215.3987035073556,46.20112317693851,-46.800365873623925,20.87191180729697,222.52733154296874,228.62908935546875,19.850000381469727,26.033607361154267 119535,2021-10-12,VZ,52.18000030517578,52.18000030517578,51.11000061035156,45.33614730834961,42154000.0,1.0,-0.37291420379715134,48.36952731480239,46.11191837916734,31.746473890004083,-444.208871704366,68.6652402121846,47.44072914123535,47.95540250142415,19.850000381469727,26.033607361154267 119536,2021-10-12,WBA,47.150001525878906,47.810001373291016,47.06999969482422,42.868011474609375,4473500.0,1.0,-0.4136982026210063,45.277844201464454,41.60536350117227,46.40013922163307,-80.47185682343499,2.2727810896238165,44.13693669637044,43.5174752553304,19.850000381469727,26.033607361154267 119537,2021-10-12,WMT,139.33999633789062,140.41000366210938,139.07000732421875,135.1193389892578,5263100.0,1.0,-1.7571230945700336,141.9159852008056,131.0855498333741,43.35849097886264,-74.35364747621468,24.129753519352334,138.50554860432942,139.93003158569337,19.850000381469727,26.033607361154267 119538,2021-10-13,AAPL,141.24000549316406,141.39999389648438,139.1999969482422,139.29843139648438,78762700.0,2.0,-1.7052649512955043,146.61447139066607,136.97957462984172,45.68205104298653,-94.94738042561637,43.96244845481812,144.68445332845053,145.33570505777996,18.639999389648438,35.67723603792775 119539,2021-10-13,AMGN,202.82000732421875,204.88999938964844,202.10000610351562,190.66310119628906,3303300.0,2.0,-4.009957818187047,206.61377586957485,190.41699347856968,34.66402567387014,-192.18178514655943,59.00076221097844,200.95489959716798,208.84001693725585,18.639999389648438,35.67723603792775 119540,2021-10-13,AXP,172.77999877929688,174.08999633789062,167.0800018310547,164.13218688964844,5608100.0,2.0,2.1658904205897045,175.62157886678452,156.19406139200456,51.244150261840645,27.815450839532097,7.27375638991421,162.51557261149088,162.62645314534504,18.639999389648438,35.67723603792775 119541,2021-10-13,BA,224.0,224.3000030517578,219.36000061035156,221.77999877929688,8240200.0,2.0,1.6140627147680675,232.16374313472903,209.43025710941157,49.263983894898104,35.79668001283448,5.4623534985078095,218.77300059000652,222.0135004679362,18.639999389648438,35.67723603792775 119542,2021-10-13,CAT,190.5,191.25,187.72000122070312,179.90403747558594,3253200.0,2.0,-3.4785711675294237,193.17252439087903,177.5731878893944,39.811715560679126,-107.96106083433156,41.669434435584876,189.27566477457682,195.11583404541017,18.639999389648438,35.67723603792775 119543,2021-10-13,CRM,280.0,285.1000061035156,278.6000061035156,284.4100036621094,6573500.0,2.0,4.778806351362277,288.28466002050067,254.7953357070384,62.595977570180246,132.11626241225167,26.953696437497022,268.0253311157227,259.4148323059082,18.639999389648438,35.67723603792775 119544,2021-10-13,CSCO,54.31999969482422,54.75,54.08000183105469,51.38270568847656,13737100.0,2.0,-0.5505827353855253,53.4761253178544,50.319109362321385,46.79263726422055,-85.52708705266234,25.966223568804114,52.83731854756673,52.810676447550456,18.639999389648438,35.67723603792775 119545,2021-10-13,CVX,106.7699966430664,108.33999633789062,106.4800033569336,100.00242614746094,9220700.0,2.0,2.30375636780434,103.01439558548286,87.05979798751518,59.8712254150851,116.73020696563702,34.54183484558496,93.31951649983723,92.52517852783203,18.639999389648438,35.67723603792775 119546,2021-10-13,DIS,173.6300048828125,173.6999969482422,170.94000244140625,172.9600067138672,8914700.0,2.0,-1.420967630616957,182.672370805052,168.4016297442644,46.13376066818939,-94.00990197077417,23.091228401278386,178.2796661376953,177.76533381144205,18.639999389648438,35.67723603792775 119547,2021-10-13,GS,388.0,388.3800048828125,378.6300048828125,365.88238525390625,2391600.0,2.0,-2.5950722962402324,379.028252998063,353.2896241992026,49.13916401018164,-65.28447375874977,8.745257624964502,372.8434071858724,372.5687255859375,18.639999389648438,35.67723603792775 119548,2021-10-13,HD,337.32000732421875,340.239990234375,336.54998779296875,321.869140625,2477400.0,2.0,1.5624707022933535,325.6278897304192,310.7515353184089,55.69690401839264,97.5266109608544,16.97194475008421,317.04095153808595,313.84745330810546,18.639999389648438,35.67723603792775 119549,2021-10-13,HON,215.2899932861328,216.67999267578125,212.94000244140625,206.96963500976562,1600200.0,2.0,-2.0760438385340194,211.66767328682533,203.8902887493075,44.14674027289387,-76.770484183036,36.298754464153475,210.43546651204426,215.8365951538086,18.639999389648438,35.67723603792775 119550,2021-10-13,IBM,134.34034729003906,135.1912078857422,133.51815795898438,121.90342712402344,3013003.0,2.0,0.8350240303349352,126.47601564801354,114.59067975603918,51.64373400735172,48.6174964076768,3.7331316989476857,120.24957784016927,121.00778045654297,18.639999389648438,35.67723603792775 119551,2021-10-13,INTC,52.380001068115234,52.58000183105469,51.869998931884766,48.9397087097168,18534000.0,2.0,-0.2329804311633623,51.56750963556481,48.93776303899573,43.42089486194566,-225.2243609331432,29.116038420253105,50.35814463297526,50.254660288492836,18.639999389648438,35.67723603792775 119552,2021-10-13,JNJ,157.82000732421875,160.0800018310547,157.75,150.77377319335938,6901100.0,2.0,-2.462773218073977,157.90206370753953,149.09587635593704,38.51410442130517,-109.935545722158,49.72398517760349,155.96814371744793,160.07946141560873,18.639999389648438,35.67723603792775 119553,2021-10-13,JPM,164.07000732421875,165.41000366210938,160.60000610351562,151.5561981201172,22753500.0,2.0,2.1140394469889543,164.00978258973666,142.58927594297816,51.31758248720752,6.953837130803539,6.772248305153607,151.7614507039388,148.8731470743815,18.639999389648438,35.67723603792775 119554,2021-10-13,KO,54.16999816894531,54.43000030517578,53.790000915527344,51.08070755004883,12143300.0,2.0,-0.28336432137352574,51.9505945330547,49.30108240786328,47.834165399935316,-26.07263023963899,19.518112701873335,51.26781857808431,52.108015314737955,18.639999389648438,35.67723603792775 119555,2021-10-13,MCD,243.27000427246094,243.8699951171875,239.89999389648438,232.18368530273438,3214300.0,2.0,1.4360758260986017,238.61899893239368,228.80937783762587,52.613814222996496,-13.035340487033064,18.773140269144605,232.12786407470702,229.6572687784831,18.639999389648438,35.67723603792775 119556,2021-10-13,MMM,175.61000061035156,178.39999389648438,175.0399932861328,161.48202514648438,2030500.0,2.0,-2.8418389836949984,167.21511386466014,158.75489803719532,39.23182569377361,-82.62665065421784,25.650784902172173,165.72361704508464,172.6228032430013,18.639999389648438,35.67723603792775 119557,2021-10-13,MRK,79.58999633789062,79.66000366210938,78.77999877929688,74.24356079101562,9462600.0,2.0,1.490937302545305,79.86898013922689,64.09769313958171,55.96789604474171,64.94555947391189,20.037019203035644,71.24528401692709,71.4404115041097,18.639999389648438,35.67723603792775 119558,2021-10-13,MSFT,294.9100036621094,297.2799987792969,293.489990234375,291.037353515625,23416300.0,2.0,-0.540256158405839,300.3405716026745,275.47648467173957,54.19720725389157,3.350587236719096,4.80923637044087,290.12912801106773,288.3738388061523,18.639999389648438,35.67723603792775 119559,2021-10-13,NKE,154.32000732421875,156.6699981689453,153.16000366210938,152.90438842773438,8456300.0,2.0,-2.0391297390723366,157.0692094402679,139.4664823932282,50.38587425105793,3.5004364660993783,9.076332852842917,151.60653584798177,158.16472600301105,18.639999389648438,35.67723603792775 119560,2021-10-13,PG,142.39999389648438,142.75999450683594,141.02999877929688,134.71334838867188,5689800.0,2.0,-0.3152119365680619,137.44306900090814,131.1201222222364,52.10196780370532,-33.675668127572074,12.228255805760712,135.0528574625651,134.77748260498046,18.639999389648438,35.67723603792775 119561,2021-10-13,TRV,156.35000610351562,156.74000549316406,153.55999755859375,149.64016723632812,1203700.0,2.0,0.04413830970310073,151.85263136711168,144.60309525642347,51.83677737930653,-15.787832013188156,6.968241884329851,149.1388712565104,148.14151102701823,18.639999389648438,35.67723603792775 119562,2021-10-13,UNH,403.3399963378906,405.30999755859375,398.1099853515625,392.5960998535156,3021800.0,2.0,-2.697983191792389,409.90582269831896,375.4761047919154,48.28788246210149,-48.62781211748538,18.590552125102384,396.5278340657552,400.13899993896484,18.639999389648438,35.67723603792775 119563,2021-10-13,V,223.1300048828125,225.86000061035156,218.6300048828125,219.13096618652344,9076000.0,2.0,-0.8730890381649488,229.21094600632048,215.23300083205842,45.16453481111157,-97.44913356463104,29.64792082663625,222.30931193033854,228.30222880045574,18.639999389648438,35.67723603792775 119564,2021-10-13,VZ,51.209999084472656,51.40999984741211,50.86000061035156,45.35380935668945,27246900.0,2.0,-0.47109878685511575,48.51852321189269,45.73509045082704,31.924655041731697,-374.777230850662,70.42350011614887,47.35227394104004,47.902737299601235,18.639999389648438,35.67723603792775 119565,2021-10-13,WBA,47.58000183105469,47.68000030517578,46.810001373291016,42.72336959838867,5978400.0,2.0,-0.4077908627973912,44.9481820593799,41.67647957697264,45.92306861444139,-85.78085905714981,1.5400624498598634,44.03177045186361,43.54232241312663,18.639999389648438,35.67723603792775 119566,2021-10-13,WMT,139.5,140.00999450683594,138.1300048828125,134.1401824951172,5979300.0,2.0,-1.7196222651244852,141.4304578721283,130.97196674945374,41.62470980427437,-84.75590446461023,29.69023813700142,138.19112955729167,139.88188552856445,18.639999389648438,35.67723603792775 119567,2021-10-14,AAPL,142.11000061035156,143.8800048828125,141.50999450683594,142.1158447265625,69907100.0,3.0,-1.4854367740335022,145.68055471779337,137.4162455141402,49.22918428621758,-50.93846231899708,25.31835540028305,144.39612375895183,145.31226857503256,16.860000610351562,42.932349456724886 119568,2021-10-14,AMGN,204.49000549316406,207.5,204.49000549316406,193.6315155029297,3015100.0,3.0,-3.8684686628474765,206.03623635027245,190.00380576398535,38.195950233669116,-139.1466288096739,41.06324055636444,200.43768717447918,208.2751449584961,16.860000610351562,42.932349456724886 119569,2021-10-14,AXP,171.0,172.3800048828125,169.80999755859375,166.8463592529297,3061900.0,3.0,1.969433066622173,175.29790578987647,157.42082284781887,53.2497980238805,39.44211174119002,7.27375638991422,162.7580546061198,162.6171755472819,16.860000610351562,42.932349456724886 119570,2021-10-14,BA,221.07000732421875,222.17999267578125,217.0399932861328,217.44000244140625,10427300.0,3.0,1.028274337684536,231.94431514335622,210.0576852838899,46.97401288902731,-2.6821915189897,10.660828543963751,218.75033416748047,221.9285006205241,16.860000610351562,42.932349456724886 119571,2021-10-14,CAT,193.5500030517578,194.8000030517578,192.61000061035156,185.03627014160156,5212900.0,3.0,-3.153083151424994,191.62955384793463,178.2334939425927,44.06969508825324,-53.43980301774749,27.216639307697598,188.8430603027344,194.85557301839194,16.860000610351562,42.932349456724886 119572,2021-10-14,CRM,286.0,290.6400146484375,284.6600036621094,290.0199890136719,5433900.0,3.0,5.630109678439908,290.81923791166923,255.22675818208074,64.77268253107655,164.28845551697586,34.798417978886384,268.74866383870443,260.2133321126302,16.860000610351562,42.932349456724886 119573,2021-10-14,CSCO,55.09000015258789,55.849998474121094,54.97999954223633,52.351654052734375,14455900.0,3.0,-0.45208208204994804,53.22611725865008,50.44726340236066,50.68932012785747,-37.97699148773655,6.177730730523161,52.743438720703125,52.84409656524658,16.860000610351562,42.932349456724886 119574,2021-10-14,CVX,108.87999725341797,109.16000366210938,108.11000061035156,100.94874572753906,7648600.0,3.0,2.400223740734617,103.63557719752085,87.50460529759634,61.04637021911931,124.8156760177079,37.51327410884904,93.72463531494141,92.68471946716309,16.860000610351562,42.932349456724886 119575,2021-10-14,DIS,174.07000732421875,176.02000427246094,174.0,174.41000366210938,7450200.0,3.0,-1.3493230029725112,181.2161210428916,168.96488023884672,47.46146583415587,-54.924439859268766,13.50688748747642,177.97733306884766,177.7240005493164,16.860000610351562,42.932349456724886 119576,2021-10-14,GS,392.0,393.6600036621094,382.20001220703125,370.5137634277344,3380900.0,3.0,-2.102923247736385,378.15288854544025,353.6459609418644,50.95453140468027,-31.852707678651296,0.3308472512425832,372.1343292236328,372.8766352335612,16.860000610351562,42.932349456724886 119577,2021-10-14,HD,340.5299987792969,344.3699951171875,340.1000061035156,327.3591613769531,2824300.0,3.0,2.149252078578627,327.02308400875575,310.0851770996427,58.661488819937674,174.40953841303815,25.26521944706977,317.6882792154948,314.15416361490884,16.860000610351562,42.932349456724886 119578,2021-10-14,HON,217.16000366210938,218.77999877929688,216.52999877929688,209.8594207763672,1425500.0,3.0,-1.742723288900919,211.46996087093046,203.9862341974289,47.33305563024499,-21.425269848276454,22.157963155150952,210.07672373453775,215.63915430704753,16.860000610351562,42.932349456724886 119579,2021-10-14,IBM,134.8374786376953,137.5908203125,134.8087921142578,124.18109893798828,4410668.0,3.0,0.9388099590607766,126.87970736760762,114.78974987726544,55.267744364100025,103.1600537276591,12.592140125451445,120.36764729817709,121.06116091410318,16.860000610351562,42.932349456724886 119580,2021-10-14,INTC,52.900001525878906,54.0,52.72999954223633,50.47551727294922,26586700.0,3.0,-0.17508116983460553,51.42543534998291,48.99274587865478,49.551435951162134,-39.24620710253299,4.483909644400414,50.36532440185547,50.22396049499512,16.860000610351562,42.932349456724886 119581,2021-10-14,JNJ,159.7100067138672,161.13999938964844,159.60000610351562,151.6356201171875,4579200.0,3.0,-2.3273478350822643,157.50044448865762,149.0135417173971,40.330314773265755,-82.22575571594984,39.43872300147697,155.53785807291666,159.94720662434895,16.860000610351562,42.932349456724886 119582,2021-10-14,JPM,161.75,164.00999450683594,160.05999755859375,153.8813018798828,15176800.0,3.0,1.8323413103557584,164.00536065024215,143.1892804630391,53.60661652918907,7.547907974944445,8.68660244471242,151.9091374715169,149.05397262573243,16.860000610351562,42.932349456724886 119583,2021-10-14,KO,54.38999938964844,54.810001373291016,54.310001373291016,51.42915725708008,13704000.0,3.0,-0.2080066266000813,51.779229283449034,49.402758097532406,49.95204290833175,5.419253769437727,9.255056797169951,51.21585413614909,52.08421408335368,16.860000610351562,42.932349456724886 119584,2021-10-14,MCD,242.8800048828125,245.4199981689453,242.0399932861328,234.00173950195312,2512000.0,3.0,1.311994473845374,238.66184111522173,228.89475678516888,54.45848023286179,28.850927173316176,11.066336632351732,232.33199615478514,229.81525395711262,16.860000610351562,42.932349456724886 119585,2021-10-14,MMM,178.0,180.39999389648438,177.9499969482422,164.35308837890625,2279200.0,3.0,-2.448761507256677,166.8355985790623,158.9211320727932,43.42902093584525,-36.7341332004371,12.307612134094171,165.32500813802082,172.33525466918945,16.860000610351562,42.932349456724886 119586,2021-10-14,MRK,78.97000122070312,79.66999816894531,77.9800033569336,73.6605224609375,14607900.0,3.0,1.3363074193952258,79.93089180522536,64.63386878437426,54.490016698611534,51.653029216958394,13.221609819026567,71.33388926188151,71.48145179748535,16.860000610351562,42.932349456724886 119587,2021-10-14,MSFT,299.2099914550781,303.2699890136719,297.8299865722656,297.3627624511719,27262900.0,3.0,0.2701866285264032,299.7704449534444,275.804011833665,57.79548931838918,84.26474944101811,20.74422922700139,290.1592508951823,288.73214263916014,16.860000610351562,42.932349456724886 119588,2021-10-14,NKE,158.17999267578125,158.4600067138672,156.25,153.72613525390625,6024500.0,3.0,-1.4762823418313928,156.98519973778042,139.50549240089146,51.1899919647138,31.61360566656119,15.230569972870548,151.3645762125651,158.10481287638348,16.860000610351562,42.932349456724886 119589,2021-10-14,PG,142.8300018310547,144.30999755859375,142.80999755859375,136.23602294921875,6777800.0,3.0,-0.11908814189337136,137.43273021625578,131.12478931499425,55.221188205879166,37.06832402177779,1.5398673524670365,135.05947825113932,134.8676450093587,16.860000610351562,42.932349456724886 119590,2021-10-14,TRV,156.63999938964844,157.8300018310547,156.07000732421875,149.92724609375,1346400.0,3.0,0.12576883142668294,151.85547402299989,144.60217215619934,52.22422949638474,34.91537769715039,0.2937846234499014,149.0844284057617,148.23227971394857,16.860000610351562,42.932349456724886 119591,2021-10-14,UNH,425.6600036621094,433.5,417.79998779296875,408.9497985839844,6038800.0,3.0,-1.0856907379352378,410.67236415535166,375.0520102342968,55.38258274735212,127.9835361494329,23.076766352974687,396.6727813720703,400.25526072184243,16.860000610351562,42.932349456724886 119592,2021-10-14,V,224.1199951171875,225.64999389648438,223.05999755859375,221.81019592285156,5590500.0,3.0,-0.8606248738932436,229.23130463007433,215.2963671838905,47.258634878352126,-30.527927191208168,29.64792082663625,222.14710896809896,228.004283396403,16.860000610351562,42.932349456724886 119593,2021-10-14,VZ,51.27000045776367,51.9900016784668,51.15999984741211,45.85725402832031,27764900.0,3.0,-0.5024945543418724,48.53297816472397,45.55536793512954,36.79044479782695,-243.26790987553863,49.604729598409875,47.28234621683757,47.85308017730713,16.860000610351562,42.932349456724886 119594,2021-10-14,WBA,47.40999984741211,51.779998779296875,45.22999954223633,45.89643478393555,29374000.0,3.0,-0.1453934066777407,45.18504425560172,41.5146501871473,56.15374000739746,26.94099236606313,37.645914536794045,44.046234385172525,43.61095275878906,16.860000610351562,42.932349456724886 119595,2021-10-14,WMT,138.5,140.07000732421875,138.5,135.59434509277344,6594500.0,3.0,-1.5546428637216252,140.7565018174373,131.1456969740666,45.00333925515435,-65.75752795949114,29.044791475158604,137.9355229695638,139.86924413045247,16.860000610351562,42.932349456724886 119596,2021-10-15,AAPL,143.77000427246094,144.89999389648438,143.50999450683594,143.18350219726562,67940300.0,4.0,-1.2111094092959718,145.47844076450875,137.49775399867482,50.49647115098909,-24.815057603442373,18.567434114588842,144.10581614176434,145.28359400431316,16.299999237060547,40.222018752446104 119597,2021-10-15,AMGN,208.49000549316406,209.02000427246094,206.22999572753906,194.6240997314453,3684600.0,4.0,-3.63434971478992,204.82122115105142,190.13819809943686,39.33042825653217,-107.31224896266606,31.806303548093958,199.872092183431,207.72851969401043,16.299999237060547,40.222018752446104 119598,2021-10-15,AXP,173.77000427246094,177.77000427246094,173.14999389648438,171.0294189453125,3043900.0,4.0,2.126761177104072,175.4302548010404,158.48468965696742,56.127216433148384,82.68268310519484,9.812679172802536,163.21727956136067,162.70365498860676,16.299999237060547,40.222018752446104 119599,2021-10-15,BA,218.1699981689453,219.61000061035156,216.27999877929688,217.0399932861328,8773400.0,4.0,0.5256955416834899,231.7028469002878,210.66715279453643,46.76674053418119,-17.671354679578087,12.348604536631763,218.6240005493164,221.8646672566732,16.299999237060547,40.222018752446104 119600,2021-10-15,CAT,195.9600067138672,199.4499969482422,195.3000030517578,189.50198364257812,4736300.0,4.0,-2.505899347830251,191.4860965346945,178.30744441989535,47.41808323074888,-3.059181315334621,11.315806346975616,188.43806864420574,194.6946553548177,16.299999237060547,40.222018752446104 119601,2021-10-15,CRM,292.489990234375,292.8699951171875,289.32000732421875,291.6600036621094,5119300.0,4.0,6.3637518049038135,293.2012926287635,255.95770395326775,65.38192949427234,169.17753354557598,37.67828861703675,269.66566416422523,260.9363321940104,16.299999237060547,40.222018752446104 119602,2021-10-15,CSCO,55.88999938964844,55.88999938964844,54.959999084472656,51.975364685058594,15202200.0,4.0,-0.3997746584016184,53.03361141743356,50.52513873515433,49.24057815722568,-40.20115441498415,5.5332801929540185,52.62175381978353,52.86096668243408,16.299999237060547,40.222018752446104 119603,2021-10-15,CVX,109.7699966430664,110.02999877929688,109.43000030517578,101.69093322753906,9968100.0,4.0,2.507656454674489,104.18859923213381,88.1437440601025,61.950403886390404,129.27763532544864,40.572779533964656,94.09264348347982,92.87188707987467,16.299999237060547,40.222018752446104 119604,2021-10-15,DIS,175.69000244140625,178.88999938964844,174.10000610351562,176.4600067138672,13943900.0,4.0,-1.1142812649003702,179.4958911357687,169.98411069528598,49.28953757734319,-25.449686992117798,2.910665858190416,177.79733327229818,177.74616724650065,16.299999237060547,40.222018752446104 119605,2021-10-15,GS,402.30999755859375,407.2699890136719,396.3399963378906,384.5975036621094,6451400.0,4.0,-0.5698821996109018,381.3141292066819,351.86846356675557,55.9055646298213,74.06818444291481,18.966384828735052,371.8681884765625,373.431684366862,16.299999237060547,40.222018752446104 119606,2021-10-15,HD,346.5400085449219,350.95001220703125,345.75,333.41064453125,3473500.0,4.0,3.0672275728362592,330.0244812819135,308.4862731126177,61.59212044386961,265.873839806089,36.13036976968964,318.40728556315105,314.55699768066404,16.299999237060547,40.222018752446104 119607,2021-10-15,HON,220.3000030517578,221.4499969482422,219.25999450683594,211.90435791015625,2180600.0,4.0,-1.2985857275026262,211.9281862380299,203.7421018479076,49.44434398753337,38.666925088685915,7.061681548443484,209.7487040201823,215.46161168416342,16.299999237060547,40.222018752446104 119608,2021-10-15,IBM,137.08413696289062,138.47991943359375,136.51051330566406,125.23766326904297,3371049.0,4.0,1.0937093659920976,127.32483392632192,115.15696539008432,56.82063536897255,126.9639148484074,17.720820771050946,120.50043970743815,121.1405699412028,16.299999237060547,40.222018752446104 119609,2021-10-15,INTC,54.20000076293945,54.4900016784668,53.810001373291016,50.999935150146484,25231100.0,4.0,-0.08588936896203592,51.45704592597565,48.97986470329681,51.411136975331836,56.310816235195354,2.385354469873812,50.38811175028483,50.20618794759115,16.299999237060547,40.222018752446104 119610,2021-10-15,JNJ,161.02999877929688,161.80999755859375,160.41000366210938,152.76263427734375,6918400.0,4.0,-2.104818581100943,157.13430241689886,149.0529458130816,42.62303320790197,-60.48306587164427,33.25377631221343,155.10757242838542,159.82604649861653,16.299999237060547,40.222018752446104 119611,2021-10-15,JPM,165.35000610351562,167.1699981689453,164.13999938964844,156.8371124267578,14267400.0,4.0,1.8265474143356641,164.15702526375384,143.96714008048446,56.30831233175774,58.088604920484336,3.6848913004396087,152.13227081298828,149.31416041056315,16.299999237060547,40.222018752446104 119612,2021-10-15,KO,54.63999938964844,54.880001068115234,54.290000915527344,51.30672836303711,17867000.0,4.0,-0.15636165926134993,51.78575001966293,49.40000513780778,49.225647327297445,9.201536717840135,7.438380925237421,51.15731608072917,52.05961856842041,16.299999237060547,40.222018752446104 119613,2021-10-15,MCD,245.24000549316406,246.3800048828125,241.99000549316406,231.80093383789062,2564700.0,4.0,1.0242653902021743,238.66870681736214,228.86492507961054,51.9270955367479,14.786581686404828,6.491491697563009,232.40790761311848,229.8931002298991,16.299999237060547,40.222018752446104 119614,2021-10-15,MMM,180.69000244140625,183.0,180.67999267578125,165.8296661376953,2160800.0,4.0,-1.9950990306309393,166.91536285311537,158.88238342374012,45.43414286407524,13.749796830935646,2.134525437173123,164.931564839681,172.0979446411133,16.299999237060547,40.222018752446104 119615,2021-10-15,MRK,78.19999694824219,79.05999755859375,77.9800033569336,73.6605224609375,12866800.0,4.0,1.1999300759654403,79.9083160107848,65.28180316035778,54.490016698611534,45.151713028773244,13.221609819026565,71.39329020182292,71.52031758626302,16.299999237060547,40.222018752446104 119616,2021-10-15,MSFT,302.3399963378906,304.45001220703125,300.5199890136719,298.7967529296875,25384800.0,4.0,1.0164622789272357,300.6234094883923,275.37732598524053,58.55899874178181,108.07243869410074,23.443024585269583,290.259434000651,289.0368998209635,16.299999237060547,40.222018752446104 119617,2021-10-15,NKE,157.8000030517578,158.3300018310547,156.55999755859375,154.5771942138672,5532100.0,4.0,-0.9505905626647291,157.2672219722751,139.37901063270536,52.023081173808976,40.3058771632704,15.230569972870555,151.180007425944,158.01676228841146,16.299999237060547,40.222018752446104 119618,2021-10-15,PG,144.52000427246094,144.8699951171875,143.67999267578125,136.58592224121094,6923700.0,4.0,0.06383942585276259,137.44794535755793,131.11714100718817,55.90382321400093,62.50156136328818,5.993826020217641,135.0742955525716,134.97199300130208,16.299999237060547,40.222018752446104 119619,2021-10-15,TRV,157.16000366210938,158.4600067138672,155.55999755859375,148.92251586914062,1040300.0,4.0,0.10814168572642302,151.78735380979225,144.60809754518823,50.74621838460958,28.013539088370038,4.307649665212999,148.9746088663737,148.37100728352866,16.299999237060547,40.222018752446104 119620,2021-10-15,UNH,422.04998779296875,430.489990234375,421.5,416.4505615234375,3312000.0,4.0,0.7882253591221797,412.7544278429246,373.73947779672386,58.10948832663107,146.16805944669125,23.07676635297469,396.8622314453125,400.47827707926433,16.299999237060547,40.222018752446104 119621,2021-10-15,V,227.22000122070312,231.08999633789062,226.72999572753906,227.53329467773438,6355100.0,4.0,-0.3845083217365186,229.82015304375014,215.6176918048827,51.36301073265617,103.11047806203699,11.697319091210899,222.37071228027344,227.79385325113932,16.299999237060547,40.222018752446104 119622,2021-10-15,VZ,52.08000183105469,52.810001373291016,52.02000045776367,46.166378021240234,27005500.0,4.0,-0.4967064803810004,48.51314170256307,45.453942037671304,39.53560336299514,-143.42680489536852,26.28944711874597,47.21253903706869,47.80857512156169,16.299999237060547,40.222018752446104 119623,2021-10-15,WBA,51.209999084472656,51.65999984741211,48.79999923706055,44.224021911621094,11856600.0,4.0,-0.07156630230505812,45.06363261591117,41.572781339777315,50.902970142285355,68.77186778150853,37.645914536794045,43.9600523630778,43.654395230611165,16.299999237060547,40.222018752446104 119624,2021-10-15,WMT,140.6199951171875,141.10000610351562,139.9600067138672,136.25355529785156,6912400.0,4.0,-1.3550822010923866,140.10118750497452,131.39578667715438,46.456626461490195,-38.27418826361503,18.247805183880697,137.6766850789388,139.86597951253256,16.299999237060547,40.222018752446104 119683,2021-10-18,AAPL,143.4499969482422,146.83999633789062,143.16000366210938,144.87391662597656,85589200.0,0.0,-0.8475308709942624,145.93211139853315,137.40095287148637,52.44084351758999,-0.4940459034761597,6.863102585315893,143.85043640136718,145.25413920084637,16.309999465942383,25.096383711158918 119684,2021-10-18,AMGN,206.36000061035156,207.0,202.4499969482422,190.21363830566406,2812500.0,0.0,-3.7613377784562374,204.69052396965066,189.14707521247823,36.2701012415912,-155.79543997073625,41.93549394984085,199.1466842651367,207.06223475138347,16.309999465942383,25.096383711158918 119685,2021-10-18,AXP,175.5800018310547,177.61000061035156,174.3300018310547,172.01194763183594,2623300.0,0.0,2.3041657038754693,174.71524220189855,160.8192487648983,56.77367731665031,85.81848870706808,9.812679172802543,163.79820861816407,162.76963475545247,16.309999465942383,25.096383711158918 119686,2021-10-18,BA,216.0,217.27999877929688,214.0500030517578,216.97999572753906,6553500.0,0.0,0.121160263314124,230.7792813727362,212.33871789484192,46.73474344396959,-36.0909522488743,17.251901333526675,218.58433380126954,221.78900044759115,16.309999465942383,25.096383711158918 119687,2021-10-18,CAT,197.3800048828125,198.67999267578125,195.5500030517578,188.70211791992188,2809400.0,0.0,-2.0340962049655786,191.86468129809813,178.6296592170386,46.897858367703805,-3.271878801212914,11.315806346975625,188.0511672973633,194.5145352681478,16.309999465942383,25.096383711158918 119688,2021-10-18,CRM,290.7799987792969,293.25,288.7099914550781,291.70001220703125,5163300.0,0.0,6.869212821472956,294.7017000721183,257.8052976085458,65.3970322234459,154.46278923539228,35.922748476746406,270.48633168538413,261.6604990641276,16.309999465942383,25.096383711158918 119689,2021-10-18,CSCO,55.040000915527344,55.4900016784668,54.56999969482422,51.91891860961914,10989600.0,0.0,-0.3587400429469412,53.00283489360107,50.52534503803955,49.02315245943527,-51.10466654991051,11.153510537144433,52.50161361694336,52.866150093078616,16.309999465942383,25.096383711158918 119690,2021-10-18,CVX,110.22000122070312,110.41000366210938,108.95999908447266,101.64453887939453,10677400.0,0.0,2.559549129223541,104.22916757051745,89.47439230497083,61.85757049228923,118.89857078325434,36.70732031985153,94.46590906778971,93.05767110188802,16.309999465942383,25.096383711158918 119691,2021-10-18,DIS,172.36000061035156,173.33999633789062,169.8000030517578,171.13999938964844,20494800.0,0.0,-1.3418214416772116,179.01478074969523,169.71822095928914,45.07870747769251,-102.88513578857454,15.538753995446683,177.46866658528646,177.6628339131673,16.309999465942383,25.096383711158918 119692,2021-10-18,GS,408.010009765625,415.94000244140625,407.6000061035156,391.8145751953125,3832300.0,0.0,1.2134335267783172,386.2671236974076,350.2834378260299,58.14535256535519,141.97588665871177,28.118549007441622,371.9433268229167,374.0859675089518,16.309999465942383,25.096383711158918 119693,2021-10-18,HD,349.0,355.95001220703125,349.0,337.7875061035156,3487500.0,0.0,4.1006363325312805,333.77856825141794,306.99672776908983,63.52678081742452,297.38370405989133,42.87621857457772,319.1897257486979,314.9352727254232,16.309999465942383,25.096383711158918 119694,2021-10-18,HON,218.5800018310547,221.47000122070312,217.83999633789062,211.81796264648438,1883300.0,0.0,-0.9427079357313062,212.5144564916656,203.6262615869477,49.35786729983693,38.45570897126526,13.162604126401433,209.50132904052734,215.33713506062824,16.309999465942383,25.096383711158918 119695,2021-10-18,IBM,137.66729736328125,138.5659637451172,135.52581787109375,123.25444030761719,6437189.0,0.0,1.0443995555141043,127.26736860965927,115.9081265380458,53.23229043918824,92.59258916847689,10.074420685834745,120.57953770955403,121.17793553670248,16.309999465942383,25.096383711158918 119696,2021-10-18,INTC,54.189998626708984,54.560001373291016,53.720001220703125,51.00930404663086,22407600.0,0.0,-0.014283580308571686,51.540562698464846,49.03588154591991,51.44421727915262,52.30254290552807,1.0805727371040366,50.41807899475098,50.2344721476237,16.309999465942383,25.096383711158918 119697,2021-10-18,JNJ,160.25,160.88999938964844,159.1999969482422,151.6450958251953,7465500.0,0.0,-1.995634129508062,156.88863164251427,148.9491491192045,41.0067814183839,-80.36473905698656,38.518492138468055,154.63656361897787,159.6578598022461,16.309999465942383,25.096383711158918 119698,2021-10-18,JPM,166.47999572753906,168.61000061035156,165.91000366210938,156.7806396484375,12672900.0,0.0,1.7966877309857239,163.4809449679778,146.0087507717683,56.243577331511425,69.81312077428494,8.744804483490132,152.38377583821614,149.57792943318685,16.309999465942383,25.096383711158918 119699,2021-10-18,KO,54.349998474121094,54.38999938964844,53.86000061035156,50.798179626464844,15861800.0,0.0,-0.15468516914405228,51.77480971425807,49.399644402563226,46.33057423875773,-23.19897157956537,16.550056746160624,51.083072662353516,52.018134880065915,16.309999465942383,25.096383711158918 119700,2021-10-18,MCD,242.4199981689453,243.4499969482422,241.1300048828125,231.81051635742188,2484900.0,0.0,0.7879284984192338,238.33392427617306,229.50303556269412,51.93715844124792,-23.37088778039503,10.039887883468964,232.51762847900392,229.90306345621744,16.309999465942383,25.096383711158918 119701,2021-10-18,MMM,180.7899932861328,181.9199981689453,179.33999633789062,165.62911987304688,1753300.0,0.0,-1.6329272876552636,167.09061591513293,158.8155928861366,45.20900241552232,5.405246251395309,4.622581436321768,164.5466278076172,171.83588460286458,16.309999465942383,25.096383711158918 119702,2021-10-18,MRK,78.73999786376953,78.73999786376953,77.11000061035156,72.55087280273438,13075500.0,0.0,0.9908882521000777,79.7734486508373,65.90755415677988,51.709013178140346,28.85901811944917,5.759580057456561,71.4113535563151,71.52499974568686,16.309999465942383,25.096383711158918 119703,2021-10-18,MSFT,303.57000732421875,308.2099914550781,302.69000244140625,301.82196044921875,22729300.0,0.0,1.8308946586747652,302.69562479916425,274.58099873599195,60.13298665834644,144.05930184415035,31.399569229239304,290.4607849121094,289.334401957194,16.309999465942383,25.096383711158918 119704,2021-10-18,NKE,157.30999755859375,159.47000122070312,155.9499969482422,155.9663848876953,5765300.0,0.0,-0.41707221397908256,158.0964069648522,139.05657460253062,53.36708547008269,52.74444937567027,19.210095398466404,151.05413564046225,157.9082400004069,16.309999465942383,25.096383711158918 119705,2021-10-18,PG,143.5500030517578,143.6999969482422,142.10000610351562,134.61874389648438,9119000.0,0.0,0.04950532264601293,137.4007854617432,131.1122821652099,51.350922599158956,-4.49354848200897,6.731056504949626,135.0203862508138,135.0121877034505,16.309999465942383,25.096383711158918 119706,2021-10-18,TRV,154.4199981689453,154.6999969482422,152.16000366210938,146.2816619873047,1599300.0,0.0,-0.11756754647265666,151.77277227233878,144.64372858215341,47.120192685434816,-90.5721154554168,15.351242486433856,148.80213572184246,148.46397603352864,16.309999465942383,25.096383711158918 119707,2021-10-18,UNH,428.0,428.0,423.8399963378906,413.09417724609375,2232800.0,0.0,1.979664861938943,414.9862426679906,372.66730347458747,56.51071830511644,133.81859631007265,23.076766352974683,396.96726989746094,400.61416778564455,16.309999465942383,25.096383711158918 119708,2021-10-18,V,230.17999267578125,232.75999450683594,228.13999938964844,227.19839477539062,5580200.0,0.0,-0.03381633351878577,230.0248827819479,216.45710116580602,51.122179860097155,116.82989418057473,6.842873785991116,222.5526158650716,227.4978340148926,16.309999465942383,25.096383711158918 119709,2021-10-18,VZ,52.15999984741211,52.31999969482422,51.63999938964844,45.848411560058594,20853500.0,0.0,-0.5118760377950267,48.506873072730514,45.30889764870503,37.78927804080356,-155.6889526242856,31.572227805874093,47.128059768676756,47.75978895823161,16.309999465942383,25.096383711158918 119710,2021-10-18,WBA,48.709999084472656,48.709999084472656,47.59000015258789,43.75394058227539,6456800.0,0.0,-0.05040834877221556,45.06363261591117,41.572781339777315,49.55559131860048,-24.010249796941714,21.795092791052827,43.87296625773112,43.68940626780192,16.309999465942383,25.096383711158918 119711,2021-10-18,WMT,140.0,142.00999450683594,139.8300018310547,137.34901428222656,6629000.0,0.0,-1.0959016808932347,139.94211202401058,131.4521018431769,48.78323198602282,-19.275473133334177,9.588373418280215,137.43206532796225,139.86229960123697,16.309999465942383,25.096383711158918 119712,2021-10-19,AAPL,147.00999450683594,149.1699981689453,146.5500030517578,147.05865478515625,76378900.0,1.0,-0.37873631266381835,146.8310855403253,137.02888455244815,54.813741796311334,61.56753327271489,5.156901344132165,143.58912607828776,145.25402196248373,15.699999809265137,45.60649251614023 119713,2021-10-19,AMGN,204.49000549316406,206.89999389648438,203.0800018310547,193.6315155029297,2480500.0,1.0,-3.545314430510331,204.08351226428618,188.95064453503022,40.01205834452146,-120.55286276485666,41.93549394984083,198.69221089680988,206.49380060831706,15.699999809265137,45.60649251614023 119714,2021-10-19,AXP,177.72999572753906,178.0,176.25999450683594,172.48863220214844,1400100.0,1.0,2.45492567542928,174.17600499281983,162.76369532456297,57.09100250173377,92.3225196346426,10.984939531233973,164.38144175211588,162.85277837117513,15.699999809265137,45.60649251614023 119715,2021-10-19,BA,217.47000122070312,217.66000366210938,215.27999877929688,215.97000122070312,5963400.0,1.0,-0.27773343696003394,229.35872782218604,214.50527211677883,46.18447064704002,-34.766797099749006,16.06914582983294,218.64200032552083,221.62433369954428,15.699999809265137,45.60649251614023 119716,2021-10-19,CAT,198.60000610351562,201.47999572753906,198.4600067138672,191.52061462402344,2626900.0,1.0,-1.4164319405140304,192.61313250232615,178.95716931652152,48.93984520886516,42.53365526619249,2.500536540908391,187.82613779703777,194.35758565266926,15.699999809265137,45.60649251614023 119717,2021-10-19,CRM,292.1000061035156,295.5299987792969,291.3599853515625,292.3399963378906,3631200.0,1.0,7.238000524990582,295.6356448764058,260.30835231597695,65.64504931556769,154.70049358124012,39.028926373352725,271.39066518147786,262.4061655680338,15.699999809265137,45.60649251614023 119718,2021-10-19,CSCO,55.290000915527344,55.779998779296875,55.029998779296875,52.43632888793945,13258400.0,1.0,-0.2812273158392671,53.076676167404784,50.531542597854,51.07181936904261,-24.21708801172971,6.134420818634437,52.41553993225098,52.87621924082438,15.699999809265137,45.60649251614023 119719,2021-10-19,CVX,110.16000366210938,111.69999694824219,109.80000305175781,103.62993621826172,10362800.0,1.0,2.729416406922624,104.3431180939114,90.9237031951511,64.23046789694757,130.29533894313784,41.43240316419393,94.91865259806315,93.24465853373209,15.699999809265137,45.60649251614023 119720,2021-10-19,DIS,171.44000244140625,171.5800018310547,170.17999267578125,171.17999267578125,9669500.0,1.0,-1.501611899897199,179.01383545926893,169.72016570039904,45.11517140181877,-105.34207464003927,15.538753995446678,177.02999979654948,177.53683369954427,15.699999809265137,45.60649251614023 119721,2021-10-19,GS,415.17999267578125,415.8500061035156,409.69000244140625,390.3655090332031,2568300.0,1.0,2.481194888917571,389.5422253059544,350.4482867790066,57.53829404561217,142.52282944825467,28.11854900744162,372.0014180501302,374.6870381673177,15.699999809265137,45.60649251614023 119722,2021-10-19,HD,356.94000244140625,358.0899963378906,354.4200134277344,340.6228942871094,2375600.0,1.0,5.0897409841741705,337.61014615795216,305.42682893970414,64.71778481798458,301.7128060077439,45.509326275587355,320.1107645670573,315.3869954427083,15.699999809265137,45.60649251614023 119723,2021-10-19,HON,221.36000061035156,221.83999633789062,219.4600067138672,212.92202758789062,1599600.0,1.0,-0.5650696370435355,213.25849048816224,203.54275005138857,50.50231321255816,70.19997147644067,11.130684170451891,209.4645268758138,215.2321751912435,15.699999809265137,45.60649251614023 119724,2021-10-19,IBM,134.87571716308594,136.65391540527344,134.34034729003906,122.95999908447266,4539117.0,1.0,0.9703763351393064,126.80566558201735,117.15013199488695,52.720936575118685,57.92210166200192,1.5830547431625985,120.6927001953125,121.18998781840007,15.699999809265137,45.60649251614023 119725,2021-10-19,INTC,54.630001068115234,55.220001220703125,54.369998931884766,51.70228576660156,18392900.0,1.0,0.09726118994817057,51.74374021743196,49.051837022558274,53.8484454521897,131.3811346678073,10.065049973063138,50.46677513122559,50.25399188995361,15.699999809265137,45.60649251614023 119726,2021-10-19,JNJ,160.89999389648438,165.14999389648438,160.72999572753906,155.19656372070312,10081300.0,1.0,-1.6040405062023808,156.77003147844803,149.00524012799727,47.545813887710764,2.0180518714678333,6.811716247253323,154.36980387369792,159.5476084391276,15.699999809265137,45.60649251614023 119727,2021-10-19,JPM,167.39999389648438,168.64999389648438,166.5800018310547,158.68212890625,8053900.0,1.0,1.9045040710813907,162.50094966446812,148.54255619490687,57.92832336114675,77.6283591609611,8.886911973980716,152.7073969523112,149.85763905843098,15.699999809265137,45.60649251614023 119728,2021-10-19,KO,54.040000915527344,54.20000076293945,53.77000045776367,50.995948791503906,11068500.0,1.0,-0.13583242817560404,51.7855016915618,49.39837014986886,47.57105064470355,-22.089275963210103,18.3483902938492,51.048447672526045,51.97916838328044,15.699999809265137,45.60649251614023 119729,2021-10-19,MCD,243.22000122070312,243.92999267578125,241.52999877929688,232.2985076904297,2071600.0,1.0,0.6327131083629354,238.14674974344024,229.90742048361057,52.46139233848771,-17.263386803339497,7.603701595616802,232.72750142415364,229.9049819946289,15.699999809265137,45.60649251614023 119730,2021-10-19,MMM,182.44000244140625,182.85000610351562,181.63999938964844,166.16688537597656,1394100.0,1.0,-1.2876669669972785,167.50507048134065,158.755693068464,45.9519409907159,44.74860598637554,0.27239215148128404,164.44727986653646,171.56499811808268,15.699999809265137,45.60649251614023 119731,2021-10-19,MRK,78.7300033569336,79.5199966430664,78.11000061035156,74.7513656616211,15577100.0,1.0,0.9913547634318718,79.7286737122109,66.65950072626566,56.28583610669809,51.87242797704632,11.358469509572458,71.54253362019857,71.57101694742839,15.699999809265137,45.60649251614023 119732,2021-10-19,MSFT,308.3500061035156,309.29998779296875,307.2200012207031,302.7452697753906,17682100.0,1.0,2.521772114312057,304.70876665374436,273.8869639370759,60.60540107803119,161.24926852245994,33.540010383857286,290.72434590657554,289.657421875,15.699999809265137,45.60649251614023 119733,2021-10-19,NKE,159.67999267578125,159.92999267578125,156.8000030517578,154.39137268066406,6198200.0,1.0,-0.11996254746171076,158.49489762424184,138.93200056911752,51.669438556979216,55.28184778642377,20.813532149721162,150.89695994059244,157.794140625,15.699999809265137,45.60649251614023 119734,2021-10-19,PG,139.0800018310547,140.82000732421875,138.8000030517578,133.02989196777344,9555300.0,1.0,-0.0890352861185022,137.28650593369866,130.99485087782477,48.07926794823385,-110.05752328149599,26.446308337647174,134.9305404663086,135.01817779541017,15.699999809265137,45.60649251614023 119735,2021-10-19,TRV,156.2100067138672,158.27000427246094,154.88999938964844,148.6833038330078,2380200.0,1.0,-0.10148149800872375,151.78578231582082,144.8622737144526,50.45099787555617,23.117918902803552,4.789764705498332,148.75316975911457,148.58190638224283,15.699999809265137,45.60649251614023 119736,2021-10-19,UNH,426.8299865722656,427.82000732421875,423.3999938964844,412.8606872558594,1616800.0,1.0,2.8719425944183286,417.02366092712913,371.80120174376935,56.39904983195967,127.26555917057992,22.257786814710403,397.11687520345055,400.8133829752604,15.699999809265137,45.60649251614023 119737,2021-10-19,V,231.9499969482422,233.63999938964844,230.67999267578125,230.0254364013672,4409700.0,1.0,0.4668467081372967,230.63347675065233,217.16353252669143,53.04476739322996,153.91791242208205,4.289753441188047,222.79066619873046,227.22876688639323,15.699999809265137,45.60649251614023 119738,2021-10-19,VZ,52.0,52.41999816894531,51.91999816894531,46.237037658691406,16094800.0,1.0,-0.48692616137326183,48.48313564945967,45.24026065180986,41.07987251756237,-116.51553705087275,28.972063378236797,47.07428296407064,47.71893469492594,15.699999809265137,45.60649251614023 119739,2021-10-19,WBA,48.59000015258789,48.59000015258789,47.47999954223633,43.40137481689453,6040800.0,1.0,-0.06138205479512493,45.06308447045609,41.57242502051071,48.55834854998153,-33.39547734169084,20.447189062619238,43.78286679585775,43.707798894246416,15.699999809265137,45.60649251614023 119740,2021-10-19,WMT,144.6300048828125,145.61000061035156,143.66000366210938,140.26698303222656,11148100.0,1.0,-0.6475786758267077,140.3119013016602,131.2442052657226,54.259961831189635,70.70025309205312,16.32496122065134,137.34869333902995,139.90403213500977,15.699999809265137,45.60649251614023 119741,2021-10-20,AAPL,148.6999969482422,149.75,148.1199951171875,147.5529327392578,58418800.0,2.0,0.032298534932664325,147.52898982862536,136.66807895799576,55.33530204341725,92.00910955155574,7.913105949148316,143.39635620117187,145.29866485595704,15.489999771118164,34.28842989997917 119742,2021-10-20,AMGN,207.39999389648438,211.58999633789062,206.25,196.32839965820312,2308600.0,2.0,-3.1205268671062356,203.71155724562522,188.94990668259743,42.7556368878295,-52.45322209131588,17.244818895890933,198.3423055013021,205.97650985717775,15.489999771118164,34.28842989997917 119743,2021-10-20,AXP,176.9499969482422,179.77000427246094,176.2100067138672,174.7163848876953,2398500.0,2.0,2.7227785662295503,174.7171970374214,163.44097862175826,58.561680265558024,104.35048119692381,16.265237944393196,165.06448720296223,162.96771341959635,15.489999771118164,34.28842989997917 119744,2021-10-20,BA,215.49000549316406,218.66000366210938,214.35000610351562,216.1699981689453,8485200.0,2.0,-0.5711377653838667,229.43977107204552,214.34322911105994,46.31395794901577,-36.10634031512213,12.866458793939586,218.80166676839193,221.52266693115234,15.489999771118164,34.28842989997917 119745,2021-10-20,CAT,201.16000366210938,205.17999267578125,200.52999877929688,194.4247283935547,2936000.0,2.0,-0.6846980771718449,194.01578473025398,178.77711230343743,50.95031021801264,89.0122818574847,7.811876611512675,187.74425048828124,194.26697057088217,15.489999771118164,34.28842989997917 119746,2021-10-20,CRM,293.1099853515625,295.4100036621094,287.95001220703125,290.0899963378906,4487900.0,2.0,7.264965243985955,295.59380405147186,263.4421914319266,63.977300114640975,131.79579787062244,29.029149181786757,272.3063318888346,263.18249893188477,15.489999771118164,34.28842989997917 119747,2021-10-20,CSCO,55.79999923706055,56.22999954223633,55.79999923706055,52.86906051635742,11613600.0,2.0,-0.18277319956100513,53.21254726964789,50.49468730371637,52.71588988923362,14.770644560722692,1.2611726532655692,52.35012016296387,52.89645970662435,15.489999771118164,34.28842989997917 119748,2021-10-20,CVX,111.08999633789062,113.16999816894531,110.77999877929688,104.98446655273438,10811400.0,2.0,2.9394525468223236,104.96829036121096,91.73840366955076,65.73494837363164,139.35445251771475,46.31450513592401,95.43726654052735,93.45940869649252,15.489999771118164,34.28842989997917 119749,2021-10-20,DIS,170.97000122070312,171.02000427246094,169.8800048828125,170.5500030517578,9737600.0,2.0,-1.6599470505626073,179.15679048589533,169.26721158929996,44.63228899980171,-110.34035137937413,16.40552794827911,176.5433334350586,177.38766708374024,15.489999771118164,34.28842989997917 119750,2021-10-20,GS,411.0,414.3299865722656,406.20001220703125,386.3212585449219,2453400.0,2.0,3.1235612175806295,391.75429259829275,350.35966919369946,55.854658675677314,118.00649238526225,21.791414106390768,372.0926564534505,375.2373555501302,15.489999771118164,34.28842989997917 119751,2021-10-20,HD,357.739990234375,359.57000732421875,356.2099914550781,340.851318359375,2574800.0,2.0,5.8248996431158275,340.8041073833017,304.35469083447174,64.81354110275069,260.71429726130856,47.30504693393722,320.9560038248698,315.9043741861979,15.489999771118164,34.28842989997917 119752,2021-10-20,HON,222.22999572753906,223.69000244140625,220.8300018310547,214.7077178955078,1656900.0,2.0,-0.12031140541787977,214.33514623115371,203.10165339042834,52.30568263460521,116.2661011868162,1.3992005083800318,209.4402048746745,215.13928654988607,15.489999771118164,34.28842989997917 119753,2021-10-20,IBM,135.44932556152344,135.9464569091797,134.51242065429688,122.89070129394531,6474008.0,2.0,0.8957944859131146,126.4114977601596,118.17390873398101,52.59792131152191,49.25008683768636,1.583054743162604,120.78594334920247,121.20117047627767,15.489999771118164,34.28842989997917 119754,2021-10-20,INTC,55.25,55.4900016784668,55.08000183105469,51.852115631103516,16850300.0,2.0,0.19549766649193856,51.97061884971521,49.00007702735999,54.353964646159085,163.9981810503619,13.500694337287356,50.522962951660155,50.29353173573812,15.489999771118164,34.28842989997917 119755,2021-10-20,JNJ,163.97999572753906,164.75,163.25999450683594,155.11134338378906,6003200.0,2.0,-1.2857549250049942,156.74518083557462,149.01588331237463,47.41535040208777,30.379699806693544,6.811716247253334,154.11346333821615,159.42354100545248,15.489999771118164,34.28842989997917 119756,2021-10-20,JPM,168.3000030517578,170.8699951171875,167.4600067138672,160.81900024414062,8185600.0,2.0,2.1377344833404095,161.98865281415007,150.54818648028353,59.73081487461147,97.26722976682251,16.593937677377895,153.124392191569,150.17608210245768,15.489999771118164,34.28842989997917 119757,2021-10-20,KO,54.18000030517578,54.7599983215332,54.11000061035156,51.447994232177734,12474800.0,2.0,-0.08345320932120615,51.8585856831463,49.37237401839178,50.28792895384971,24.63276358657215,3.511604557466122,51.0055233001709,51.94462045033773,15.489999771118164,34.28842989997917 119758,2021-10-20,MCD,240.39999389648438,242.64999389648438,239.2899932861328,229.3800506591797,3040200.0,2.0,0.27108381612947596,238.44679272492615,229.28108508269102,49.145046185989074,-88.75592409747117,16.79325289983822,232.76258544921876,229.8206687927246,15.489999771118164,34.28842989997917 119759,2021-10-20,MMM,182.58999633789062,183.17999267578125,182.0399932861328,166.2671661376953,1788500.0,2.0,-0.9944899944130441,167.83286499867546,158.66305632700812,46.09294687417238,59.33679617566303,2.0112907929634334,164.28109232584634,171.31387379964193,15.489999771118164,34.28842989997917 119760,2021-10-20,MRK,79.31999969482422,81.25,79.30999755859375,76.23719024658203,11465500.0,2.0,1.0989500909003027,79.75393108047977,67.48341404281125,59.000097605612915,74.69814778918615,22.302746275499928,71.74250259399415,71.63232218424479,15.489999771118164,34.28842989997917 119761,2021-10-20,MSFT,309.2099914550781,309.70001220703125,306.1099853515625,301.9398193359375,16537100.0,2.0,2.970067269691924,306.0726715439005,273.39034420316983,59.96416771367169,143.23365310124444,29.15319411097909,290.9600758870443,290.0080281575521,15.489999771118164,34.28842989997917 119762,2021-10-20,NKE,158.5,158.8000030517578,157.32000732421875,155.00765991210938,4487000.0,2.0,0.16334529003859188,158.66635936174228,138.8593440684335,52.2838534708198,57.5890963209934,20.813532149721166,150.8232625325521,157.6987767537435,15.489999771118164,34.28842989997917 119763,2021-10-20,PG,140.14999389648438,141.9600067138672,139.85000610351562,133.55006408691406,7352700.0,2.0,-0.15506863919495117,137.08199236574907,130.97332989987595,49.17593674847963,-66.60969974885536,17.290785708504373,134.82367045084635,135.02385279337565,15.489999771118164,34.28842989997917 119764,2021-10-20,TRV,155.80999755859375,159.5,155.66000366210938,151.8408966064453,1548300.0,2.0,0.16416575833275715,152.31585636758817,144.74459895467746,54.360914002681476,91.36714970071615,10.542493349375418,148.7796422322591,148.74358215332032,15.489999771118164,34.28842989997917 119765,2021-10-20,UNH,427.0,435.5299987792969,426.8399963378906,423.2799377441406,2764000.0,2.0,4.369457180532436,421.7272547412123,369.6649693798814,60.04385870362215,168.72531196927795,30.87372607015736,397.8028310139974,401.16104787190756,15.489999771118164,34.28842989997917 119766,2021-10-20,V,233.4600067138672,233.8000030517578,231.30999755859375,227.9568634033203,5401800.0,2.0,0.6887695163354977,230.945982953957,217.7050546436992,51.511079980398556,135.06006403745081,3.8076241539805036,222.86717173258464,226.9140749613444,15.489999771118164,34.28842989997917 119767,2021-10-20,VZ,52.790000915527344,53.7400016784668,52.720001220703125,47.34990692138672,30659500.0,2.0,-0.37305362571243705,48.49977927004286,45.23991112912706,49.061488272894124,-21.785172058669833,0.8494575665145834,47.054983139038086,47.69051825205485,15.489999771118164,34.28842989997917 119768,2021-10-20,WBA,48.099998474121094,48.619998931884766,47.880001068115234,43.74489974975586,4936000.0,2.0,-0.041876478775201065,45.090457325047744,41.57940465920519,49.58103739633707,-8.000433220970706,20.703022849855,43.70150642395019,43.738332494099936,15.489999771118164,34.28842989997917 119769,2021-10-20,WMT,144.88999938964844,146.49000549316406,144.88999938964844,141.5369415283203,5817900.0,2.0,-0.18764141375484655,141.04343367347286,130.83355302086306,56.360917592460154,103.14044023641664,21.194215557303515,137.3015131632487,139.96676991780598,15.489999771118164,34.28842989997917 119770,2021-10-21,AAPL,148.80999755859375,149.63999938964844,147.8699951171875,147.77041625976562,61421000.0,3.0,0.3713154224640789,148.0800789032739,136.37895887748783,55.56873659403082,102.57324900692097,6.48724345853304,143.24510548909504,145.376380666097,15.010000228881836,101.00577606652169 119771,2021-10-21,AMGN,210.14999389648438,210.25999450683594,207.6699981689453,195.7010040283203,1921100.0,3.0,-2.802203192554032,203.03720268956678,189.05679602869495,42.29016307650302,-50.95780083930805,17.244818895890933,198.13660736083983,205.45542170206707,15.010000228881836,101.00577606652169 119772,2021-10-21,AXP,179.5800018310547,179.7899932861328,176.00999450683594,172.64427185058594,3313800.0,3.0,2.736309237642928,175.1399701063306,163.45984678820068,56.692027854185355,91.79840637676885,15.438077146643517,165.66358286539713,163.095339457194,15.010000228881836,101.00577606652169 119773,2021-10-21,BA,216.5399932861328,218.11000061035156,213.80999755859375,214.33999633789062,8691500.0,3.0,-0.940487311037856,229.8220415721523,213.28495763439068,45.28261645673658,-50.520748997227855,14.23256499728726,218.81499989827475,221.2355000813802,15.010000228881836,101.00577606652169 119774,2021-10-21,CAT,201.60000610351562,202.3000030517578,199.74000549316406,192.47274780273438,3071300.0,3.0,-0.2593130396082586,194.7459507858369,178.57254591826467,49.59257167320042,65.52063489457365,5.391813055705883,187.64014536539713,194.11938349405924,15.010000228881836,101.00577606652169 119775,2021-10-21,CRM,289.4700012207031,291.57000732421875,288.2699890136719,289.80999755859375,2828500.0,3.0,7.180963736656793,296.80830153487256,263.42269516922903,63.76873893832619,114.83266064368057,29.029149181786757,273.2753321329753,263.94666544596356,15.010000228881836,101.00577606652169 119776,2021-10-21,CSCO,56.040000915527344,56.119998931884766,55.529998779296875,52.3892822265625,12619900.0,3.0,-0.14182681021483035,53.105145964537805,50.543800416077424,50.759636582677,1.9638721822768712,3.070806153009272,52.271199544270836,52.91664638519287,15.010000228881836,101.00577606652169 119777,2021-10-21,CVX,112.70999908447266,112.80999755859375,110.87000274658203,103.66705322265625,9372600.0,3.0,2.96541994010704,105.37938494330378,92.41092496270208,63.066088524630416,123.78992293553591,46.314505135924,95.92402750651041,93.64350560506185,15.010000228881836,101.00577606652169 119778,2021-10-21,DIS,170.1999969482422,172.5,170.10000610351562,171.33999633789062,7509000.0,3.0,-1.7020626238361274,178.97242454956566,168.9605771594187,45.39051747197172,-94.07141275224653,10.428959172609357,176.0576665242513,177.2583335876465,15.010000228881836,101.00577606652169 119779,2021-10-21,GS,406.79998779296875,412.6600036621094,404.6199951171875,386.037109375,2162100.0,3.0,3.5685763707265323,393.55698135641774,350.0468028232698,55.736120184381164,107.43303572191923,18.94855381399657,372.18768412272135,375.79251963297526,15.010000228881836,101.00577606652169 119780,2021-10-21,HD,358.20001220703125,364.8500061035156,358.1199951171875,346.9313049316406,2885400.0,3.0,6.819511200551517,345.09423384665865,302.79628739357577,67.26018975978855,253.7642753085861,53.1881322865088,321.9978841145833,316.55054066975913,15.010000228881836,101.00577606652169 119781,2021-10-21,HON,223.6199951171875,224.86000061035156,221.24000549316406,215.55259704589844,2649200.0,3.0,0.2969147356922406,215.2846144208014,202.61493697080016,53.141289198027486,137.4365110690824,4.268115071871438,209.4910883585612,215.05840708414715,15.010000228881836,101.00577606652169 119782,2021-10-21,IBM,127.63862609863281,127.83938598632812,122.46653747558594,111.13856506347656,32913959.0,3.0,-0.11033941988169715,128.20842561411146,115.64950819326161,37.32065053634271,-200.52528115787746,46.41418413334458,120.51429621378581,121.03046849568685,15.010000228881836,101.00577606652169 119783,2021-10-21,INTC,54.93000030517578,56.06999969482422,54.83000183105469,52.44209289550781,38390900.0,3.0,0.3172993866825138,52.30201498171905,48.853164995697945,56.30361602272393,181.6578380825229,20.476596296426745,50.60412343343099,50.34461034138997,15.010000228881836,101.00577606652169 119784,2021-10-21,JNJ,164.3000030517578,164.38999938964844,162.27999877929688,154.75146484375,4524100.0,3.0,-1.0504416617337426,156.47522582489225,149.1475677542093,46.85371217886275,20.597012380001665,12.100700532229244,153.96603495279948,159.30100733439127,15.010000228881836,101.00577606652169 119785,2021-10-21,JPM,170.75999450683594,171.3300018310547,168.67999267578125,159.5576171875,8415200.0,3.0,2.1954800669641372,161.99106494000767,151.41985577532438,58.207962918279925,93.20515569365925,18.12790669788818,153.47782033284506,150.4696034749349,15.010000228881836,101.00577606652169 119786,2021-10-21,KO,54.599998474121094,54.66999816894531,54.209999084472656,51.18429946899414,14388300.0,3.0,-0.062499805751116355,51.89356173268369,49.36659260996767,48.76305956157052,22.844695894205493,3.5116045574661325,50.971256764729816,51.91377824147542,15.010000228881836,101.00577606652169 119787,2021-10-21,MCD,240.1699981689453,241.91000366210938,239.30999755859375,230.9875946044922,2702400.0,3.0,0.11290387265381696,238.45693578385382,228.94752130843133,50.91319028739531,-82.93361400038432,16.793252899838233,232.85157419840496,229.83563257853191,15.010000228881836,101.00577606652169 119788,2021-10-21,MMM,182.85000610351562,183.02999877929688,180.52000427246094,165.9937286376953,1661000.0,3.0,-0.7752723948736673,167.92018410057085,158.6295137754057,45.7562252338485,48.06588368263581,6.054427687675485,164.17080739339193,171.09120814005533,15.010000228881836,101.00577606652169 119789,2021-10-21,MRK,81.11000061035156,81.26000213623047,80.27999877929688,76.33121490478516,9893600.0,3.0,1.178225319162138,79.7861013898529,68.2148377886139,59.16607468582679,75.86175466777233,22.36198882477149,71.99345041910807,71.68773816426595,15.010000228881836,101.00577606652169 119790,2021-10-21,MSFT,307.1700134277344,311.0199890136719,306.3599853515625,305.230224609375,16918100.0,3.0,3.5499312192843036,307.94707321029864,272.61601272720134,61.67769200368218,149.2838937007007,31.993023917380505,291.4023966471354,290.41870269775393,15.010000228881836,101.00577606652169 119791,2021-10-21,NKE,158.4499969482422,162.33999633789062,158.27999877929688,158.65663146972656,6121700.0,3.0,0.6745346853824685,159.24595152036648,138.53410371644992,55.73092960881018,101.00278545369197,32.5804023004771,150.78543548583986,157.64974161783854,15.010000228881836,101.00577606652169 119792,2021-10-21,PG,140.86000061035156,141.16000366210938,139.17999267578125,132.58889770507812,6545500.0,3.0,-0.281711249538688,136.74744798676892,130.9299247549303,47.267524067979124,-94.45445102770837,20.88955017349162,134.70399220784506,135.04645207722982,15.010000228881836,101.00577606652169 119793,2021-10-21,TRV,158.1699981689453,160.72000122070312,158.1699981689453,153.27613830566406,1464500.0,3.0,0.4849153310925942,153.06388712447722,144.3955687471048,55.993737331036456,154.23649064284595,15.928412814681009,148.85076700846355,148.96977742513022,15.010000228881836,101.00577606652169 119794,2021-10-21,UNH,435.5,442.5,435.0799865722656,430.2747802734375,2465100.0,3.0,6.050922346571099,427.64947414251446,367.0747842803371,62.23625272043599,198.61704419242335,37.56093333926924,398.7490946451823,401.7211059570312,15.010000228881836,101.00577606652169 119795,2021-10-21,V,230.6999969482422,230.8300018310547,226.3000030517578,226.79452514648438,5982200.0,3.0,0.7620692969559002,231.1293742358985,217.71177719232415,50.65966448313289,63.26356880756537,16.69755646585101,222.95746765136718,226.64542617797852,15.010000228881836,101.00577606652169 119796,2021-10-21,VZ,53.77000045776367,53.93000030517578,53.06999969482422,47.155601501464844,17771100.0,3.0,-0.29508607570740963,48.46150913263676,45.24362125371577,47.88974179058515,-9.55724231525182,2.424257288762711,47.04288152058919,47.665846252441405,15.010000228881836,101.00577606652169 119797,2021-10-21,WBA,48.29999923706055,49.189998626708984,48.29999923706055,44.42290496826172,4739300.0,3.0,0.027968778885046675,45.17672842075417,41.55460626552512,51.54774867459862,46.806807511180175,25.5650145620193,43.65841522216797,43.77583936055501,15.010000228881836,101.00577606652169 119798,2021-10-21,WMT,146.5800018310547,146.9199981689453,145.80999755859375,142.3221893310547,4651500.0,3.0,0.2374875070466942,141.89597859546595,130.3726569636161,57.60646559522279,121.99515684853992,23.518880914057736,137.31411641438802,140.05193176269532,15.010000228881836,101.00577606652169 119799,2021-10-22,AAPL,149.69000244140625,150.17999267578125,148.63999938964844,146.9894561767578,58883400.0,4.0,0.5703966192078553,148.40462531160432,136.2293880550949,54.51044295727077,111.32635469937526,9.255682331218098,143.23587849934896,145.43022232055665,15.430000305175781,110.00501055761367 119800,2021-10-22,AMGN,209.6999969482422,210.5,208.5,195.93511962890625,1349300.0,4.0,-2.502194474353246,202.57693809258348,189.1078488947212,42.53167719060508,-39.825152673005405,16.064183832530365,197.99583384195964,204.96595789591473,15.430000305175781,110.00501055761367 119801,2021-10-22,AXP,185.0,189.02999877929688,182.1999969482422,181.99295043945312,6026100.0,4.0,3.4614907139289244,178.01776580914813,161.72954864397687,62.3083559261871,191.66073931761318,37.423347443345286,166.5959732055664,163.34756240844726,15.430000305175781,110.00501055761367 119802,2021-10-22,BA,214.60000610351562,216.72000122070312,212.5800018310547,212.97000122070312,7077600.0,4.0,-1.3284332913568164,230.24993964701295,212.0150597426355,44.514924507153445,-70.48168754833775,17.38624852334159,218.90399983723958,220.92450002034505,15.430000305175781,110.00501055761367 119803,2021-10-22,CAT,200.63999938964844,202.35000610351562,199.1999969482422,192.10890197753906,2632400.0,4.0,0.04789623213801519,195.338068032703,178.4505992646603,49.33904409736649,66.16983962042083,3.691055577651049,187.53692626953125,193.94795811971028,15.430000305175781,110.00501055761367 119804,2021-10-22,CRM,289.0,293.0,288.17999267578125,292.55999755859375,2927000.0,4.0,7.25268946468492,297.90749512332513,263.01650084835455,64.93029321074836,115.14340949521092,31.393756561817042,274.4539983113607,264.7553321838379,15.430000305175781,110.00501055761367 119805,2021-10-22,CSCO,55.54999923706055,55.86000061035156,54.939998626708984,51.84366226196289,15026600.0,4.0,-0.15165528513713866,52.91953726579819,50.612821666696924,48.6363086617084,-28.270720765062016,11.876921147606021,52.196206156412764,52.92306734720866,15.430000305175781,110.00501055761367 119806,2021-10-22,CVX,112.22000122070312,112.87999725341797,111.44999694824219,104.65046691894531,8673800.0,4.0,3.0304197603035163,105.87624508743004,93.04592440719888,64.18884414179698,123.21780044496319,46.55691306458668,96.44140421549479,93.82278556823731,15.430000305175781,110.00501055761367 119807,2021-10-22,DIS,170.57000732421875,170.8000030517578,168.60000610351562,169.4199981689453,7854300.0,4.0,-1.8688246776405322,178.9370000219922,168.33800150388672,43.87971398593941,-124.32667766818078,15.148835476869769,175.56766662597656,177.1095001220703,15.430000305175781,110.00501055761367 119808,2021-10-22,GS,409.989990234375,415.3599853515625,409.1000061035156,392.4112243652344,2411000.0,4.0,4.385043838985155,396.51313120487373,349.3135411584075,57.813747743966736,134.40609723601673,22.263134533480546,372.5299082438151,376.4017659505208,15.430000305175781,110.00501055761367 119809,2021-10-22,HD,365.0,367.0299987792969,362.1499938964844,348.23480224609375,2734700.0,4.0,7.625032734162005,349.008970580678,301.593290771861,67.75741895827817,227.08114772350498,55.386437257361145,323.07750345865884,317.1882960001628,15.430000305175781,110.00501055761367 119810,2021-10-22,HON,222.97000122070312,223.89999389648438,217.24000549316406,208.7169647216797,3498600.0,4.0,0.07512506271328334,215.16034408168747,202.5673582498555,46.345360294146026,38.32751809915638,13.417206630133826,209.33203887939453,214.82550989786785,15.430000305175781,110.00501055761367 119811,2021-10-22,IBM,122.41873931884766,124.52198791503906,121.04206848144531,110.74884796142578,12114981.0,4.0,-0.9284520844727808,129.4688539959758,113.5568181536824,36.95245678225256,-211.81547327732073,49.43433579156505,120.25044352213541,120.85098800659179,15.430000305175781,110.00501055761367 119812,2021-10-22,INTC,50.38999938964844,50.54999923706055,49.13999938964844,46.317604064941406,109971900.0,4.0,-0.0794510741442167,52.919235440617825,47.79018648015854,38.598964576463686,-378.1554089901808,34.72724722232645,50.46739934285482,50.28384469350179,15.430000305175781,110.00501055761367 119813,2021-10-22,JNJ,163.05999755859375,164.05999755859375,162.9600067138672,155.0545196533203,4304300.0,4.0,-0.8299332608377767,156.35459231533412,149.20758572421664,47.396513269495124,33.588933044336294,12.100700532229247,153.86343536376953,159.18352457682292,15.430000305175781,110.00501055761367 119814,2021-10-22,JPM,170.02999877929688,172.08999633789062,169.6999969482422,161.703857421875,8817900.0,4.0,2.3869126646597465,162.51947432152883,151.80611009009226,60.002872769877996,106.5417945598052,20.703532633000084,153.95986836751302,150.77862218221028,15.430000305175781,110.00501055761367 119815,2021-10-22,KO,54.38999938964844,54.529998779296875,54.06999969482422,51.278472900390625,12828600.0,4.0,-0.03785866249219083,51.9521666685518,49.36072586379683,49.33068787804933,22.159192500723066,6.847699893979491,50.9479185740153,51.87967643737793,15.430000305175781,110.00501055761367 119816,2021-10-22,MCD,240.7100067138672,242.24000549316406,238.0,228.15528869628906,3283700.0,4.0,-0.23825186915846075,238.56948691554032,228.07139138035814,47.87908402586679,-123.45177609443964,21.97887357060882,232.82797241210938,229.76786270141602,15.430000305175781,110.00501055761367 119817,2021-10-22,MMM,182.57000732421875,183.2899932861328,180.77999877929688,164.79058837890625,2630900.0,4.0,-0.6906627019770042,167.89305320281096,158.63476967316558,44.28370279269212,47.269149381359234,4.543034919905364,164.05687561035157,170.85014851888022,15.430000305175781,110.00501055761367 119818,2021-10-22,MRK,81.1500015258789,81.4800033569336,80.87999725341797,76.31241607666016,7543600.0,4.0,1.2254088499537517,79.7644553764082,68.94553760454883,59.11657677761309,75.69262939804779,23.729344723717407,72.25526657104493,71.76458841959635,15.430000305175781,110.00501055761367 119819,2021-10-22,MSFT,310.3999938964844,311.0899963378906,307.79998779296875,303.65869140625,17449300.0,4.0,3.8384210528263907,309.35954044679136,272.1670922436383,60.400433263493056,134.04353303881933,32.147222556891386,291.84275410970054,290.798610941569,15.430000305175781,110.00501055761367 119820,2021-10-22,NKE,162.27999877929688,164.6199951171875,162.27999877929688,159.9283905029297,5323000.0,4.0,1.1688030554899456,160.95295579230222,138.18592207635012,56.85469755391044,139.63037236926695,38.83773728510581,150.78184814453124,157.59699732462565,15.430000305175781,110.00501055761367 119821,2021-10-22,PG,139.38999938964844,141.00999450683594,139.32000732421875,134.016357421875,5265000.0,4.0,-0.2638508528892771,136.51825334111086,130.9844444127954,50.234645366498185,-70.14879375287583,20.88955017349162,134.62748209635416,135.08149312337238,15.430000305175781,110.00501055761367 119822,2021-10-22,TRV,160.88999938964844,163.16000366210938,160.8000030517578,155.36204528808594,1362800.0,4.0,0.8970858914697715,154.25725835076128,143.7676897693559,58.23997722410044,223.45057280140512,25.515812680047368,149.04245300292968,149.19806823730468,15.430000305175781,110.00501055761367 119823,2021-10-22,UNH,440.8399963378906,449.2900085449219,440.4599914550781,436.96807861328125,2736200.0,4.0,7.833291534006889,434.47391296054536,364.3441198763687,64.18172578804962,207.3488423417212,43.27538251976261,400.21648559570315,402.34570261637367,15.430000305175781,110.00501055761367 119824,2021-10-22,V,230.2899932861328,232.82000732421875,228.7100067138672,227.7696990966797,3788000.0,4.0,0.8886050037600342,231.07218921101406,217.73350231730626,51.3574628215453,95.89115491630888,10.41524112551013,223.16498209635418,226.37696329752603,15.430000305175781,110.00501055761367 119825,2021-10-22,VZ,53.41999816894531,53.41999816894531,52.880001068115234,46.74931716918945,16074000.0,4.0,-0.26304773026438966,48.40101148889239,45.233294465087106,45.5372497931271,-38.08964049681059,1.010683873368961,47.02334721883138,47.63062051137288,15.430000305175781,110.00501055761367 119826,2021-10-22,WBA,49.29999923706055,49.91999816894531,48.7400016784668,44.29634475708008,5150600.0,4.0,0.07227614306722785,45.25113887040294,41.542572601154674,51.16237256368708,82.84983945474194,31.329241701231254,43.64485511779785,43.8122812906901,15.430000305175781,110.00501055761367 119827,2021-10-22,WMT,147.10000610351562,149.69000244140625,147.10000610351562,143.80543518066406,7065200.0,4.0,0.6861809172498567,143.00551287314195,129.76431897500257,59.84592968786398,163.76756699410217,36.43182244707094,137.3932866414388,140.15891647338867,15.430000305175781,110.00501055761367 119886,2021-10-25,AAPL,148.67999267578125,149.3699951171875,147.6199951171875,146.9400177001953,50720600.0,0.0,0.7159278593330782,148.88500427110853,136.07227111951647,54.4425423654348,98.26757901537576,3.092989258067173,143.20589141845704,145.47962086995443,15.239999771118164,22.741631087397977 119887,2021-10-25,AMGN,209.5,209.82000732421875,206.97000122070312,194.427490234375,1916500.0,0.0,-2.3588966043938058,202.11194422552728,189.05969121148445,41.37808952808921,-57.671055484420734,21.454066614009392,197.71210072835285,204.46561533610026,15.239999771118164,22.741631087397977 119888,2021-10-25,AXP,186.72999572753906,187.2100067138672,181.8300018310547,177.3526611328125,3889600.0,0.0,3.620040122866243,178.94874821259458,161.38014277861635,58.418335475317456,155.9346495151672,35.91083657322048,167.28538157145184,163.54541346232097,15.239999771118164,22.741631087397977 119889,2021-10-25,BA,213.25,213.97999572753906,211.6999969482422,212.8699951171875,7239100.0,0.0,-1.6252184261736602,230.27514927010327,210.860849265053,44.45800826480858,-87.08148842350083,19.645937671124006,218.85033315022787,220.6976666768392,15.239999771118164,22.741631087397977 119890,2021-10-25,CAT,201.27999877929688,203.30999755859375,200.50999450683594,193.6025390625,3294700.0,0.0,0.40719196769524046,195.8859033717861,178.21950892069438,50.41552236181547,91.52756073101258,6.556647575733751,187.445724995931,193.89362920125325,15.239999771118164,22.741631087397977 119891,2021-10-25,CRM,293.29998779296875,295.1300048828125,291.7200012207031,293.9200134277344,2993500.0,0.0,7.334724398260221,299.6188428161593,262.72915523071566,65.49621617764483,120.42463632432477,34.849997028415665,275.7809987386068,265.6218325297038,15.239999771118164,22.741631087397977 119892,2021-10-25,CSCO,55.11000061035156,55.41999816894531,54.810001373291016,51.87188720703125,10218900.0,0.0,-0.15537582930003424,52.8304834971311,50.635765205871834,48.751031479240794,-39.69491826555915,13.723084436494185,52.11561292012532,52.925286610921226,15.239999771118164,22.741631087397977 119893,2021-10-25,CVX,113.52999877929688,114.3499984741211,113.30000305175781,105.62460327148438,9579800.0,0.0,3.1245197300582532,106.66109289831148,93.27047143274321,65.27068385310034,134.0713279689221,51.47545703475506,96.9324940999349,94.02989654541015,15.239999771118164,22.741631087397977 119894,2021-10-25,DIS,169.89999389648438,172.57000732421875,169.02999877929688,172.00999450683594,9798700.0,0.0,-1.7715721665998672,178.19662627973761,168.4533752461413,46.370674106405914,-90.151034236177,7.972187439526292,175.1353332519531,177.04266662597655,15.239999771118164,22.741631087397977 119895,2021-10-25,GS,416.2099914550781,419.489990234375,413.2699890136719,392.8185119628906,1824700.0,0.0,5.007244497530905,398.7461952808559,348.4954795238316,57.94422907143934,147.82186511089662,27.135472725375198,372.70323181152344,377.0597432454427,15.239999771118164,22.741631087397977 119896,2021-10-25,HD,367.20001220703125,371.6600036621094,365.989990234375,353.24920654296875,2923400.0,0.0,8.569253848460448,353.51615219022324,299.9262977609486,69.59504562575694,218.8712082184239,59.684691233987486,324.2132629394531,317.8976328531901,15.239999771118164,22.741631087397977 119897,2021-10-25,HON,216.80999755859375,219.0,215.64999389648438,208.85134887695312,2710400.0,0.0,-0.0887777976069799,215.14110905447708,202.5520290680815,46.4845440649327,-15.933768150923557,19.23787899216741,209.1381052652995,214.58034947713216,15.239999771118164,22.741631087397977 119898,2021-10-25,IBM,121.9216079711914,122.99235534667969,121.35755157470703,110.541015625,6667204.0,0.0,-1.5754221125199876,130.37898994474355,111.7009714505201,36.75242448715932,-194.82104120070898,49.434335791565054,119.94704182942708,120.68188540140788,15.239999771118164,22.741631087397977 119899,2021-10-25,INTC,49.83000183105469,50.06999969482422,49.310001373291016,46.27077865600586,43178800.0,0.0,-0.39312538719540413,53.221395458050544,46.99638141267699,38.503204835649186,-319.46114656677844,34.727247222326454,50.29321657816569,50.22198848724365,15.239999771118164,22.741631087397977 119900,2021-10-25,JNJ,163.72000122070312,164.30999755859375,161.7100067138672,155.39549255371094,6715400.0,0.0,-0.620512222374316,156.50581886567923,149.14254386625439,48.0144898634228,30.716115314494278,18.81641768941768,153.80913645426432,159.07141087849934,15.239999771118164,22.741631087397977 119901,2021-10-25,JPM,172.7100067138672,172.9600067138672,170.47999572753906,160.9131317138672,10159200.0,0.0,2.4466163509373473,162.98623184442428,151.80627761602491,59.036509189885706,105.04213462918716,23.643031177672995,154.33758290608725,151.09348780314127,15.239999771118164,22.741631087397977 119902,2021-10-25,KO,54.380001068115234,54.470001220703125,54.02000045776367,51.071285247802734,11855000.0,0.0,-0.03464927567249987,51.99159471447376,49.379686337161985,48.11746024949803,17.98031617282508,8.061264291826802,50.903342183430986,51.842433039347334,15.239999771118164,22.741631087397977 119903,2021-10-25,MCD,239.22999572753906,239.25,236.5,227.10269165039062,3178400.0,0.0,-0.5946266235940811,238.3779383667193,227.23239183347604,46.806691773572965,-171.55150757895146,27.508712515225316,232.70453491210938,229.70332717895508,15.239999771118164,22.741631087397977 119904,2021-10-25,MMM,180.5,182.9499969482422,179.4499969482422,166.2489013671875,2705100.0,0.0,-0.5001695964888029,167.98845467667414,158.59496664900948,46.444784779560855,51.90039022415044,11.444124702777996,163.97089487711588,170.6368611653646,15.239999771118164,22.741631087397977 119905,2021-10-25,MRK,81.02999877929688,81.72000122070312,79.94999694824219,76.7920150756836,9365900.0,0.0,1.2866698400977157,79.62423606555849,69.86627907116026,59.99975328095221,70.1095440539935,14.608293216107837,72.54145812988281,71.85036392211914,15.239999771118164,22.741631087397977 119906,2021-10-25,MSFT,309.3599853515625,309.3999938964844,306.4599914550781,302.64703369140625,17554500.0,0.0,3.940001121194314,310.758691847122,272.13909868022176,59.57880410324717,109.01846090785286,26.28834814182689,292.207480875651,291.18763631184896,15.239999771118164,22.741631087397977 119907,2021-10-25,NKE,163.22999572753906,164.72999572753906,162.66000366210938,160.65232849121094,3878200.0,0.0,1.6004807000183519,162.52906031181809,138.19266667792803,57.49015367140707,140.39172776427986,39.12910211852602,150.93511199951172,157.5478551228841,15.239999771118164,22.741631087397977 119908,2021-10-25,PG,140.41000366210938,140.9199981689453,139.0500030517578,134.03538513183594,5382100.0,0.0,-0.24533293730792138,136.52238951243615,130.98628358326695,50.27322812932397,-70.46684630067956,22.443483371523673,134.50274302164715,135.07350413004556,15.239999771118164,22.741631087397977 119909,2021-10-25,TRV,162.0,162.4600067138672,160.8699951171875,154.6061553955078,1041200.0,0.0,1.149489434334896,155.076385039831,143.45473220870417,57.14647924332195,192.58307251227455,25.515812680047368,149.1279301961263,149.41312739054362,15.239999771118164,22.741631087397977 119910,2021-10-25,UNH,450.0,452.6400146484375,446.44000244140625,437.2890930175781,3553500.0,0.0,9.166074336653992,440.37480475983864,362.74519035734886,64.2730432344855,196.3299929701959,45.88728105390337,401.3505116780599,402.97338714599607,15.239999771118164,22.741631087397977 119911,2021-10-25,V,233.4499969482422,234.86000061035156,232.2899932861328,230.38003540039062,4938700.0,0.0,1.185848068888248,231.76636587258196,217.4609214198985,53.19061450187821,140.4461711929754,4.264431197284021,223.4687006632487,226.17708994547527,15.239999771118164,22.741631087397977 119912,2021-10-25,VZ,52.970001220703125,53.099998474121094,52.459999084472656,46.440181732177734,15987400.0,0.0,-0.25960914427702875,48.31569015584124,45.20815017619002,43.842059034547994,-62.627732961482266,8.27924854104704,46.98216094970703,47.59315198262532,15.239999771118164,22.741631087397977 119913,2021-10-25,WBA,49.5,49.810001373291016,49.09000015258789,44.4952278137207,5060100.0,0.0,0.12203154524319615,45.30848212678718,41.52319817106438,51.74879036415329,97.50414756647496,31.329241701231247,43.646060434977215,43.85039679209391,15.239999771118164,22.741631087397977 119914,2021-10-25,WMT,148.77999877929688,150.52000427246094,148.00999450683594,145.47283935546875,6429300.0,0.0,1.162913911641283,144.5179670847946,129.00899214372103,62.16991205262082,180.50335479704358,39.69318906358681,137.5548589070638,140.28870112101237,15.239999771118164,22.741631087397977 119915,2021-10-26,AAPL,149.3300018310547,150.83999633789062,149.00999450683594,147.61224365234375,60893400.0,1.0,0.87541420194637,149.55412260268628,136.13567842270436,55.22702485608528,126.31622921795994,10.840686170887798,143.24543355305988,145.54581680297852,15.979999542236328,20.606998546514376 119916,2021-10-26,AMGN,208.1999969482422,209.97999572753906,207.6300048828125,195.4106903076172,1664400.0,1.0,-2.141312266196678,201.76911114144255,189.0663502843387,42.43149032604251,-43.05502933801125,20.588502939427773,197.48236643473308,204.00876210530598,15.979999542236328,20.606998546514376 119917,2021-10-26,AXP,183.4199981689453,183.5,177.52000427246094,176.0296630859375,3832200.0,1.0,3.597467421025243,179.66228413981264,161.46813578206235,57.362082598924424,109.46954225682781,19.5292187540697,167.99441172281902,163.7415921529134,15.979999542236328,20.606998546514376 119918,2021-10-26,BA,213.19000244140625,214.85000610351562,208.17999267578125,209.80999755859375,11014500.0,1.0,-2.083323753839096,230.94702312647854,209.32897479832616,42.72871656386516,-111.00044151476779,28.05970286727792,218.79166615804036,220.4388333638509,15.979999542236328,20.606998546514376 119919,2021-10-26,CAT,202.75,202.7899932861328,199.47000122070312,191.14193725585938,2933600.0,1.0,0.4877637876995493,195.91247411577356,178.21125330121865,48.65367984740177,71.68341217966177,3.007346846470033,187.39533437093098,193.82352294921876,15.979999542236328,20.606998546514376 119920,2021-10-26,CRM,295.7799987792969,298.3599853515625,293.6199951171875,295.1099853515625,3601400.0,1.0,7.41033671452044,301.26171756831224,263.3692791357893,65.99293467812475,123.86557119912204,39.76864705364838,277.1389984130859,266.5259989420573,15.979999542236328,20.606998546514376 119921,2021-10-26,CSCO,55.560001373291016,56.349998474121094,55.400001525878906,52.50217819213867,15250000.0,1.0,-0.10624049808802738,52.91326527030433,50.6153110083822,51.26558333451607,35.92433764488044,1.9807103003749618,52.063193003336586,52.936764844258626,15.979999542236328,20.606998546514376 119922,2021-10-26,CVX,113.9800033569336,114.5999984741211,113.51000213623047,105.85653686523438,7463000.0,1.0,3.1811395402785365,107.36286745197744,93.56510190837413,65.52718452009412,128.47033638256258,52.273977902151046,97.48605295817057,94.24361915588379,15.979999542236328,20.606998546514376 119923,2021-10-26,DIS,172.9499969482422,173.1199951171875,170.7100067138672,172.0399932861328,5850200.0,1.0,-1.6727952577026883,178.07080362884213,168.33119679840397,46.39918074542566,-71.13611553760624,5.782321034387443,174.78999989827474,176.98416646321616,15.979999542236328,20.606998546514376 119924,2021-10-26,GS,416.3699951171875,419.80999755859375,413.760009765625,395.52728271484375,1843300.0,1.0,5.6537453071168216,401.7879600403897,348.1160743834384,58.82052846840161,148.2707716165103,27.511787129826036,373.1426951090495,377.7108698527018,15.979999542236328,20.606998546514376 119925,2021-10-26,HD,373.3900146484375,374.04998779296875,369.0799865722656,351.28912353515625,2989500.0,1.0,9.05501301318833,356.96416205268275,299.8465557207548,68.02725238270604,191.05707202362575,61.719751076888485,325.3575846354167,318.58960622151693,15.979999542236328,20.606998546514376 119926,2021-10-26,HON,218.1999969482422,220.47000122070312,216.77000427246094,209.60023498535156,2443900.0,1.0,-0.1564398043377082,215.20054272943364,202.81421709722653,47.273049936915925,21.081763201820273,11.809382710851661,209.07826232910156,214.36950505574544,15.979999542236328,20.606998546514376 119927,2021-10-26,IBM,121.91204833984375,122.65774536132812,121.18547058105469,110.09933471679688,8912861.0,1.0,-2.099587738424802,131.11565706531798,110.06882245738713,36.32018580953793,-179.41915188674176,49.82470551851113,119.6846321105957,120.49885737101236,15.979999542236328,20.606998546514376 119928,2021-10-26,INTC,49.400001525878906,49.439998626708984,47.93000030517578,45.21257019042969,68405400.0,1.0,-0.7188170441083059,53.63423850436214,46.0478793392658,36.39247885905408,-313.56003343329337,42.08209716511285,50.0984312693278,50.1431157430013,15.979999542236328,20.606998546514376 119929,2021-10-26,JNJ,164.55999755859375,166.02999877929688,164.0500030517578,156.9770965576172,6939100.0,1.0,-0.32319670506279863,157.0511234485785,148.87568166616762,50.7886040187261,97.0081189867874,6.812785935875766,153.83912658691406,158.98455835978191,15.979999542236328,20.606998546514376 119930,2021-10-26,JPM,171.0,172.49000549316406,170.5399932861328,161.3461456298828,8015100.0,1.0,2.500053496153953,163.46607918347382,151.9208684483621,59.40686600817347,100.61758708933515,23.643031177672995,154.8167516072591,151.42508341471355,15.979999542236328,20.606998546514376 119931,2021-10-26,KO,54.31999969482422,54.58000183105469,54.22999954223633,51.29730987548828,12086700.0,1.0,-0.013709480648849137,51.993618557798,49.5500036498436,49.51856925681067,48.64265150238623,4.848873112603087,50.865044275919594,51.81129341125488,15.979999542236328,20.606998546514376 119932,2021-10-26,MCD,237.47000122070312,238.39999389648438,236.13999938964844,226.22239685058594,3066400.0,1.0,-0.9372841887506524,238.74757498968327,226.15945778619565,45.91693767594928,-178.72318878313155,28.803312883815302,232.55430653889974,229.66551717122397,15.979999542236328,20.606998546514376 119933,2021-10-26,MMM,181.07000732421875,183.82000732421875,179.1699981689453,166.03018188476562,3135600.0,1.0,-0.3626706309976271,168.23135234838801,158.5443877028815,46.16695409938854,59.23296209881742,6.081403712766817,163.96299540201824,170.42626037597657,15.979999542236328,20.606998546514376 119934,2021-10-26,MRK,81.9000015258789,82.36000061035156,81.70999908447266,77.34683227539062,9352500.0,1.0,1.3642623601005681,79.338204233222,70.99207607073308,61.00778243637781,83.99488056427526,19.000806223149603,72.85930862426758,71.9561050415039,15.979999542236328,20.606998546514376 119935,2021-10-26,MSFT,311.0,312.3999938964844,308.6000061035156,304.5917663574219,28107300.0,1.0,4.12982171653573,311.9019852367488,273.6074874195011,60.64344330513251,122.99197927430673,33.359287612326966,292.5453592936198,291.6105443318685,15.979999542236328,20.606998546514376 119936,2021-10-26,NKE,164.82000732421875,165.4499969482422,163.1199951171875,160.2316436767578,4711200.0,1.0,1.8868916819002663,163.55009421402139,138.98046151107627,56.985613211251106,136.0583614638363,41.092577425942885,151.09913533528646,157.47151692708334,15.979999542236328,20.606998546514376 119937,2021-10-26,PG,141.6199951171875,143.17999267578125,141.24000549316406,135.93861389160156,6234900.0,1.0,-0.07620426549155468,136.8085579060997,130.99760969643935,53.96615885081072,28.764480560472748,4.140618016674331,134.44932556152344,135.1027524312337,15.979999542236328,20.606998546514376 119938,2021-10-26,TRV,161.77000427246094,162.4199981689453,160.36000061035156,153.50579833984375,847700.0,1.0,1.2463641323177512,155.58706169464938,143.6081012692178,55.57511977234914,161.01724472078345,22.187821656860233,149.25806121826173,149.60937118530273,15.979999542236328,20.606998546514376 119939,2021-10-26,UNH,450.489990234375,457.7099914550781,447.5899963378906,442.29931640625,3103900.0,1.0,10.505496639400803,446.53271342490405,362.03722065712725,65.68552324136293,188.02522034197534,49.63878168443394,402.71575317382815,403.630446879069,15.979999542236328,20.606998546514376 119940,2021-10-26,V,235.52999877929688,236.9600067138672,231.3300018310547,228.35089111328125,7814500.0,1.0,1.2433478141749674,232.1648470451001,217.6790738533374,51.626059335588,123.40854212161851,1.7577928308608695,223.75731709798177,226.05176798502603,15.979999542236328,20.606998546514376 119941,2021-10-26,VZ,52.70000076293945,53.16999816894531,52.560001373291016,46.88179397583008,15185200.0,1.0,-0.21872825953088437,48.27863904427259,45.20595568228992,46.77039302074359,-41.48739090419611,6.881047766538119,46.961804962158205,47.56333465576172,15.979999542236328,20.606998546514376 119942,2021-10-26,WBA,49.400001525878906,49.400001525878906,48.02000045776367,43.672576904296875,5806400.0,1.0,0.0939984510937748,45.32179306563471,41.52977553788092,49.219875821955206,25.339554964595276,16.251048166500066,43.648772430419925,43.87957579294841,15.979999542236328,20.606998546514376 119943,2021-10-26,WMT,150.0,150.5500030517578,148.4600067138672,144.202880859375,5806200.0,1.0,1.4218628572835996,145.59216667094157,128.73456977925375,59.45853833508321,161.65572225292308,39.81249290969712,137.6986572265625,140.4026321411133,15.979999542236328,20.606998546514376 119944,2021-10-27,AAPL,149.36000061035156,149.72999572753906,148.49000549316406,147.14764404296875,56094900.0,2.0,0.9533295818562237,150.06823647471202,136.2166802122997,54.55536703093495,106.62385921056229,7.588150734095212,143.2395029703776,145.57399826049806,16.979999542236328,145.28609836864914 119945,2021-10-27,AMGN,209.8699951171875,210.39999389648438,205.80999755859375,193.44424438476562,2003300.0,2.0,-2.103305268392802,200.80712699627938,189.2492389705175,40.910481856604775,-59.941890618139865,26.921709703457054,197.1218470255534,203.45269419352215,16.979999542236328,145.28609836864914 119946,2021-10-27,AXP,180.10000610351562,183.72999572753906,177.91000366210938,173.18905639648438,3309900.0,2.0,3.3121843726062252,179.85617019007077,161.94698685338625,55.14736355383577,95.98232030808047,20.078723636269626,168.54859161376953,163.89414800008137,16.979999542236328,145.28609836864914 119947,2021-10-27,BA,212.85000610351562,212.89999389648438,205.63999938964844,206.61000061035156,14761700.0,2.0,-2.673767014931485,231.28028267652536,207.12071524827934,41.003319657845715,-139.40564063551517,33.4359057708908,218.53799947102866,220.0641667683919,16.979999542236328,145.28609836864914 119948,2021-10-27,CAT,200.25,200.42999267578125,195.9199981689453,187.78131103515625,3406700.0,2.0,0.2772471528582514,195.86558217555685,178.19557962864238,46.36444670111454,23.65088146737808,8.155553270634373,187.12500915527343,193.6444012959798,16.979999542236328,145.28609836864914 119949,2021-10-27,CRM,296.5299987792969,299.19000244140625,295.0899963378906,295.1499938964844,3742700.0,2.0,7.388320416433032,302.4649549175519,264.63104117619815,66.00995370274396,119.63896052978329,40.99239038626686,278.43866475423175,267.4263320922852,16.979999542236328,145.28609836864914 119950,2021-10-27,CSCO,56.130001068115234,56.720001220703125,55.93000030517578,52.850242614746094,16279000.0,2.0,-0.038767615157368596,53.06230402850202,50.56714467144915,52.59434596404633,91.89163631191367,7.417829930657701,52.03203086853027,52.94158515930176,16.979999542236328,145.28609836864914 119951,2021-10-27,CVX,113.22000122070312,113.58000183105469,111.6500015258789,103.97320556640625,9096100.0,2.0,3.039010233390428,107.5807174959471,94.15810620400408,61.699300001202694,98.96828353435536,34.65129148093215,97.91374740600585,94.41115366617838,16.979999542236328,145.28609836864914 119952,2021-10-27,DIS,171.77000427246094,172.0399932861328,169.42999267578125,169.5500030517578,7054700.0,2.0,-1.7749744474034799,178.17879553579652,167.91020592904724,44.37388500378406,-106.88531315795979,10.308010555721138,174.29466654459637,176.9268330891927,16.979999542236328,145.28609836864914 119953,2021-10-27,GS,416.54998779296875,418.05999755859375,410.54998779296875,389.25732421875,2067200.0,2.0,5.59566526015675,403.2801426935061,349.0958796453611,56.02524197117976,114.86412579100067,20.820829400919827,373.4280944824219,378.2234085083008,16.979999542236328,145.28609836864914 119954,2021-10-27,HD,369.8699951171875,375.1499938964844,369.30999755859375,354.2577209472656,2840300.0,2.0,9.569213713434692,360.6094524657133,299.5685779297945,69.11725237399494,172.06667905898678,62.64741700782493,326.5929311116536,319.25658416748047,16.979999542236328,145.28609836864914 119955,2021-10-27,HON,218.10000610351562,218.16000366210938,215.22000122070312,207.10406494140625,1647100.0,2.0,-0.406793234149859,215.17842897981956,202.9131359615867,44.98745744838999,-41.18123671191302,17.595860002938842,208.8872105916341,214.11339213053387,16.979999542236328,145.28609836864914 119956,2021-10-27,IBM,121.83556365966797,122.25621032714844,119.5124282836914,108.40189361572266,7294176.0,2.0,-2.621740293980949,131.83788546719333,108.13327313266018,34.69781864433557,-177.2640975222267,53.55145532359942,119.33735046386718,120.24972394307454,16.979999542236328,145.28609836864914 119957,2021-10-27,INTC,48.52000045776367,48.81999969482422,47.869998931884766,44.847354888916016,41081500.0,2.0,-0.9949309071196879,53.97605437453997,45.181642540132884,35.69387707687535,-263.8364038616777,42.38383633363659,49.87274284362793,50.05226357777914,16.979999542236328,145.28609836864914 119958,2021-10-27,JNJ,165.67999267578125,165.75999450683594,163.30999755859375,155.073486328125,7018800.0,2.0,-0.23842899094563563,157.00702822396858,148.8932586412658,47.6243276576169,64.73221889304517,10.950291546803228,153.7860905965169,158.83271408081055,16.979999542236328,145.28609836864914 119959,2021-10-27,JPM,170.32000732421875,170.6999969482422,167.33999633789062,157.98558044433594,9847000.0,2.0,2.2453502931757328,163.48893460408254,152.16855898722605,55.38653933969387,55.42253998500754,6.975998658873891,155.1499033610026,151.67384592692056,16.979999542236328,145.28609836864914 119960,2021-10-27,KO,55.970001220703125,56.08000183105469,55.27000045776367,52.286155700683594,24019800.0,2.0,0.0817348631106114,52.213414730755176,49.57129672554365,55.01650851292241,204.4396176184053,26.849426995612436,50.853743362426755,51.79601141611735,16.979999542236328,145.28609836864914 119961,2021-10-27,MCD,241.0500030517578,244.6199951171875,238.85000610351562,232.26023864746094,5249400.0,2.0,-0.7134155943078042,238.64431276592663,226.1144076320226,52.34457347224045,-35.81664426487315,3.1436147954482956,232.61012420654296,229.77829920450847,16.979999542236328,145.28609836864914 119962,2021-10-27,MMM,182.27000427246094,182.33999633789062,178.0800018310547,162.45729064941406,2627000.0,2.0,-0.5358274872818924,168.07612037359326,158.4589977294341,41.928494044697594,-6.084502792202737,11.767582440149212,163.7822245279948,170.10319544474285,16.979999542236328,145.28609836864914 119963,2021-10-27,MRK,82.4800033569336,82.4800033569336,81.30000305175781,76.67916107177734,8465400.0,2.0,1.3562455505826563,79.09450480605746,71.84232533310269,59.15204647265722,74.21821375579087,14.951543463112946,73.13296152750651,72.04714520772298,16.979999542236328,145.28609836864914 119964,2021-10-27,MSFT,316.0,326.1000061035156,316.0,317.41943359375,52588700.0,2.0,5.254767754911654,315.6299649513076,273.7268068992783,66.63916236190136,208.46663047676995,54.613034980494355,293.146142578125,292.20966796875,16.979999542236328,145.28609836864914 119965,2021-10-27,NKE,163.64999389648438,164.05999755859375,161.66000366210938,158.8229522705078,4163900.0,2.0,1.9774104679826792,164.11967294547065,140.00840780404104,55.304318446946496,109.71837923867585,31.87217884750762,151.2439203898112,157.33133188883463,16.979999542236328,145.28609836864914 119966,2021-10-27,PG,143.13999938964844,143.67999267578125,141.69000244140625,134.96795654296875,9643500.0,2.0,-0.020258977600548178,136.87508263741105,130.9962674602452,51.931417177596586,34.02666764569474,0.5847797877461921,134.37332560221355,135.08319498697918,16.979999542236328,145.28609836864914 119967,2021-10-27,TRV,160.74000549316406,162.11000061035156,159.72999572753906,152.88385009765625,1217200.0,2.0,1.2584454275734913,155.95590439082326,143.70811080693062,54.69572611348651,134.30075501493616,18.05441577475132,149.32822926839194,149.772412109375,16.979999542236328,145.28609836864914 119968,2021-10-27,UNH,454.6400146484375,460.44000244140625,453.4800109863281,441.1708068847656,3520400.0,2.0,11.345157266455544,451.55966993585946,362.1732127545703,65.08594632661672,174.35108730677715,51.571329860947515,403.8818837483724,404.1664215087891,16.979999542236328,145.28609836864914 119969,2021-10-27,V,224.75,224.75,215.66000366210938,212.55088806152344,22958100.0,2.0,0.013829162459671807,233.49024441720306,215.27998568533602,41.7371911189113,-153.71116260788128,30.337020751505467,223.49365641276043,225.70721511840821,16.979999542236328,145.28609836864914 119970,2021-10-27,VZ,53.16999816894531,53.20000076293945,52.470001220703125,46.484344482421875,15007400.0,2.0,-0.21591181928050673,48.19448484012978,45.19191576411827,44.60490326891209,-50.00408689975398,8.504850144619635,46.92354545593262,47.52732963562012,16.979999542236328,145.28609836864914 119971,2021-10-27,WBA,48.45000076293945,48.459999084472656,47.09000015258789,42.596805572509766,5652000.0,2.0,-0.014852523223908065,45.26175495955113,41.446076232465465,46.16776404795798,-62.27426794040026,5.045608278760094,43.55837160746257,43.88097807566325,16.979999542236328,145.28609836864914 119972,2021-10-27,WMT,148.9600067138672,149.02000427246094,147.38999938964844,143.0201873779297,4855200.0,2.0,1.5141936012779809,146.3133584906553,128.70070400934472,57.061058914998576,124.80213261594689,30.006322870704388,137.79495391845703,140.47109451293946,16.979999542236328,145.28609836864914 119973,2021-10-28,AAPL,149.82000732421875,153.1699981689453,149.72000122070312,150.82508850097656,100077900.0,3.0,1.2968676330585538,151.2323852959776,136.14687343204977,58.67104506730474,166.6666817864179,23.469447422838805,143.3640625,145.67021586100262,16.530000686645508,75.4980314668741 119974,2021-10-28,AMGN,207.08999633789062,209.49000549316406,205.61000061035156,193.99673461914062,2166500.0,3.0,-2.0054851201531108,200.23090412968475,189.31231028681918,41.51976381658425,-59.84877184188992,27.599964682560458,196.80377858479818,203.1500691731771,16.530000686645508,75.4980314668741 119975,2021-10-28,AXP,178.39999389648438,179.22999572753906,173.02000427246094,169.862060546875,4865700.0,3.0,2.7855249435614553,179.34331195271176,163.18900616252262,52.682870652402386,28.081239279769196,3.946445115223178,168.95014444986978,164.0071034749349,16.530000686645508,75.4980314668741 119976,2021-10-28,BA,206.0,208.74000549316406,204.60000610351562,207.85000610351562,8825500.0,3.0,-3.0069769150229035,231.68761157827643,205.5043867127392,41.94308712676935,-146.29323163009113,35.54418058511254,218.35433298746744,219.75116678873698,16.530000686645508,75.4980314668741 119977,2021-10-28,CAT,197.36000061035156,204.5,197.0500030517578,195.40248107910156,4462700.0,3.0,0.7171095404299876,197.00740947859128,178.31508655412358,51.69631366796467,105.70264309694055,4.5247541643869615,187.17632802327475,193.65546035766602,16.530000686645508,75.4980314668741 119978,2021-10-28,CRM,295.07000732421875,298.80999755859375,293.5299987792969,298.3800048828125,3450400.0,3.0,7.544538490442733,303.9953675670441,265.8166288929168,67.37362239157473,113.73286200757049,35.46285643147657,279.70599873860675,268.32983220418294,16.530000686645508,75.4980314668741 119979,2021-10-28,CSCO,56.22999954223633,56.689998626708984,55.88999938964844,52.90668869018555,11209200.0,3.0,0.01904037167701489,53.170699932683654,50.66337980974799,52.81019850149338,103.69941646966946,6.733623313814534,52.009914016723634,52.95606753031413,16.530000686645508,75.4980314668741 119980,2021-10-28,CVX,111.58000183105469,113.2699966430664,111.58000183105469,104.94734191894531,7538200.0,3.0,2.9707316508927164,107.55238249867085,95.26912781627055,62.86019572960117,96.23683137300122,34.02728886711018,98.40236358642578,94.63001467386881,16.530000686645508,75.4980314668741 119981,2021-10-28,DIS,169.47999572753906,170.35000610351562,168.60000610351562,169.67999267578125,7884500.0,3.0,-1.8244321964218102,178.12776800120923,168.01223291431813,44.50470333811985,-123.70436882018946,13.198037739791687,173.8393330891927,176.87849960327148,16.530000686645508,75.4980314668741 119982,2021-10-28,GS,412.0,414.9200134277344,409.05999755859375,392.8847961425781,1444700.0,3.0,5.775763664466012,404.58655232677586,351.27392740955224,57.24138235852328,104.3935503933262,17.754941941713923,374.00078633626305,378.83567708333334,16.530000686645508,75.4980314668741 119983,2021-10-28,HD,373.0,373.94000244140625,370.8900146484375,353.54412841796875,2553500.0,3.0,9.806101881223015,363.18305177783554,301.11586789989883,68.53623512493071,149.28548192387137,62.647417007824934,327.7087086995443,319.93738708496096,16.530000686645508,75.4980314668741 119984,2021-10-28,HON,214.3800048828125,218.77999877929688,214.3800048828125,209.75381469726562,1947900.0,3.0,-0.386927214485155,214.9605000843682,203.72630258897166,47.76099484217834,-12.512800351282907,20.61336367327723,208.84976806640626,213.9502098083496,16.530000686645508,75.4980314668741 119985,2021-10-28,IBM,119.66539001464844,120.75525665283203,119.13957977294922,108.98213195800781,6802138.0,3.0,-2.954669974944011,132.24804775705235,106.58946750173672,35.71326600649124,-162.43973710679774,54.359033049579445,119.03163884480794,120.02895469665528,16.530000686645508,75.4980314668741 119986,2021-10-28,INTC,48.13999938964844,48.36000061035156,47.880001068115234,45.02528762817383,31317200.0,3.0,-1.1857271236451368,54.17582478707613,44.49491076285063,36.31007319376746,-220.58394750982347,42.3838363336366,49.662038040161136,49.96685797373454,16.530000686645508,75.4980314668741 119987,2021-10-28,JNJ,163.77000427246094,165.1999969482422,162.32000732421875,154.23060607910156,6278800.0,3.0,-0.23653671067967252,157.11117884871337,148.91696598771242,46.3029472284234,39.397071692329945,16.266950915309447,153.71127217610677,158.68298365275066,16.530000686645508,75.4980314668741 119988,2021-10-28,JPM,168.3000030517578,170.50999450683594,167.9600067138672,160.36717224121094,7212900.0,3.0,2.21019299494435,163.5057991644822,152.87186807184594,57.49535839926057,68.31772635768121,6.97599865887389,155.56462656656902,151.98803304036457,16.530000686645508,75.4980314668741 119989,2021-10-28,KO,55.75,56.11000061035156,55.619998931884766,52.7758674621582,15928000.0,3.0,0.1946470693861002,52.443515055821145,49.677402836634904,57.39376814431527,234.39253242375463,27.31917836378975,50.875403849283856,51.80166562398275,16.530000686645508,75.4980314668741 119990,2021-10-28,MCD,243.39999389648438,246.0800018310547,242.52999877929688,234.91075134277344,3448500.0,3.0,-0.318452969470826,238.90020191051514,226.27858379505125,54.78488377679836,39.510732861036715,8.818251466012589,232.68316497802735,229.96888122558593,16.530000686645508,75.4980314668741 119991,2021-10-28,MMM,178.25,180.00999450683594,178.24000549316406,163.9429168701172,1944900.0,3.0,-0.5468739013826394,168.0133898323468,158.92732214275085,44.13463144464502,-10.473738320446088,11.76758244014921,163.69745839436848,169.85765635172527,16.530000686645508,75.4980314668741 119992,2021-10-28,MRK,83.37999725341797,86.86000061035156,83.16999816894531,81.3905029296875,28854700.0,3.0,1.7103423232371426,79.79976145978965,72.2128712916752,66.5740328991586,138.80430338550977,38.75162742074253,73.58998998006184,72.23115437825521,16.530000686645508,75.4980314668741 119993,2021-10-28,MSFT,324.3299865722656,324.8699951171875,321.3599853515625,318.5784606933594,26297900.0,3.0,6.168710342725831,318.5434656610291,274.98081107236936,67.1075331359224,199.30809910218682,54.613034980494355,293.772466023763,292.83807474772135,16.530000686645508,75.4980314668741 119994,2021-10-28,NKE,163.00999450683594,164.60000610351562,162.80999755859375,160.88710021972656,3762000.0,3.0,2.1904565274665515,164.70912251144668,141.30018229812364,57.21765527701939,119.49479731272532,33.5881312723902,151.46761932373047,157.2144805908203,16.530000686645508,75.4980314668741 119995,2021-10-28,PG,141.88999938964844,142.8800048828125,141.7100067138672,135.77682495117188,4538500.0,3.0,0.0883287873855636,137.04594819764097,131.18143064757388,53.444605453134585,37.72168448573858,0.5847797877462045,134.3561284383138,135.1010772705078,16.530000686645508,75.4980314668741 119996,2021-10-28,TRV,160.22000122070312,162.4499969482422,160.05999755859375,154.59658813476562,1260000.0,3.0,1.3901982467304492,156.40137455334477,144.17738063464353,56.649855977648954,144.97932267481102,19.62299326879025,149.48451385498046,149.9777961730957,16.530000686645508,75.4980314668741 119997,2021-10-28,UNH,453.0,457.8999938964844,452.5199890136719,443.0776062011719,1672600.0,3.0,12.025830839770663,455.6358127669366,364.39144858560246,65.63425363725574,152.28381871210559,49.41601009933352,405.1336263020833,404.73999176025393,16.530000686645508,75.4980314668741 119998,2021-10-28,V,219.25,219.99000549316406,209.00999450683594,206.6997833251953,23199400.0,3.0,-1.4163813175651683,235.65937558463216,211.8391748304069,38.883867533835655,-230.31436768214198,39.05686914479545,223.01788431803385,225.27202987670898,16.530000686645508,75.4980314668741 119999,2021-10-28,VZ,52.75,53.150001525878906,52.619998931884766,46.63448715209961,18374700.0,3.0,-0.1992674799729457,48.15409666429808,45.18142045606325,45.589399538580516,-39.320183353191545,8.50485014461963,46.89436403910319,47.499064127604164,16.530000686645508,75.4980314668741 120000,2021-10-28,WBA,47.08000183105469,47.349998474121094,46.65999984741211,42.5787239074707,4843900.0,3.0,-0.10140777811155033,45.260026124987476,41.45232472034944,46.11803931428415,-103.69231857867752,0.2687012257935234,43.47279218037923,43.89625288645426,16.530000686645508,75.4980314668741 120001,2021-10-28,WMT,148.33999633789062,148.97999572753906,147.7100067138672,143.91204833984375,4199500.0,3.0,1.6404223395313693,147.12130831595766,128.77202511910093,58.37051198182116,125.63805762563894,30.006322870704384,137.90546875,140.57019780476887,16.530000686645508,75.4980314668741 120002,2021-10-29,AAPL,147.22000122070312,149.94000244140625,146.41000366210938,148.08676147460938,124953200.0,4.0,1.3328002165631858,151.71999940418806,136.36608305430804,54.8449324704714,87.88973407587758,4.922967933445421,143.4873026529948,145.7189852396647,16.260000228881836,21.954303360611586 120003,2021-10-29,AMGN,206.35000610351562,207.6999969482422,204.1999969482422,193.80943298339844,2592300.0,4.0,-1.9209323126153777,199.2501517677132,189.64225851060712,41.37016253323601,-78.9607999461908,32.33302401340417,196.41641540527343,202.75635426839193,16.260000228881836,21.954303360611586 120004,2021-10-29,AXP,175.6300048828125,176.6699981689453,173.0399932861328,169.0546112060547,3455400.0,4.0,2.2767442475371524,179.34032514926642,163.21838761928828,52.09833242089437,3.8373677530531722,3.9464451152231828,169.2830561319987,164.08120930989583,16.260000228881836,21.954303360611586 120005,2021-10-29,BA,206.83999633789062,208.24000549316406,205.2899932861328,207.02999877929688,8559500.0,4.0,-3.2991849490490495,231.22041398630557,204.07458418263974,41.49095677639655,-139.86519005072276,35.54418058511255,218.1433329264323,219.36933339436848,16.260000228881836,21.954303360611586 120006,2021-10-29,CAT,207.99000549316406,209.75,203.24000549316406,195.32591247558594,4292200.0,4.0,1.0474508439116335,198.03237333588902,178.31908693022427,51.64295684389934,165.2125316924583,17.811531482351572,187.3472900390625,193.62287165323895,16.260000228881836,21.954303360611586 120007,2021-10-29,CRM,298.0,300.7799987792969,296.2699890136719,299.69000244140625,4251900.0,4.0,7.685455151501117,305.73737487551244,266.5176208520266,67.91371262646484,118.32168871916336,38.7077800573355,281.01133219401044,269.1486656188965,16.260000228881836,21.954303360611586 120008,2021-10-29,CSCO,56.31999969482422,56.58000183105469,55.86000061035156,52.65269088745117,13550400.0,4.0,0.043852612178959305,53.25396396993611,50.69300296426799,51.71408549939961,93.91065083250265,6.191375898369766,51.9942813873291,52.96522649129232,16.260000228881836,21.954303360611586 120009,2021-10-29,CVX,114.83000183105469,115.29000091552734,113.1500015258789,106.2183609008789,15294200.0,4.0,2.9847743708462815,107.97794478667747,95.78616120087135,64.31991042635042,113.9763635825648,42.27875984323982,98.95066477457682,94.85587056477864,16.260000228881836,21.954303360611586 120010,2021-10-29,DIS,169.02000427246094,170.4600067138672,168.14999389648438,169.07000732421875,7598800.0,4.0,-1.8910496951058633,177.88272402962428,167.56327816764133,44.002360933787784,-127.96835754458289,14.789363180400994,173.35933329264324,176.75116628011068,16.260000228881836,21.954303360611586 120011,2021-10-29,GS,414.0199890136719,415.9599914550781,411.17999267578125,391.4925231933594,2061700.0,4.0,5.739981225574411,405.40138439004596,353.6177379244072,56.61966763722878,98.02271730375882,19.283151911559855,374.6918680826823,379.3235768636068,16.260000228881836,21.954303360611586 120012,2021-10-29,HD,370.3299865722656,375.1499938964844,370.0299987792969,353.7058410644531,3820200.0,4.0,9.89284772942375,365.3469283241632,302.9368180137275,68.59811866864105,133.16298526838588,63.75154878597804,328.8527130126953,320.5767074584961,16.260000228881836,21.954303360611586 120013,2021-10-29,HON,218.0,220.3000030517578,217.05999755859375,209.88824462890625,2615300.0,4.0,-0.3562294869875302,215.00037764337247,203.97156296942052,47.898853473440866,35.64052285718905,12.635181463227251,208.8539286295573,213.78464635213217,16.260000228881836,21.954303360611586 120014,2021-10-29,IBM,119.91395568847656,120.76481628417969,119.41682434082031,108.34129333496094,6188973.0,4.0,-3.2329618946316856,132.16307668385213,105.09652033152871,35.08985169008618,-147.08834749817728,54.285512322104864,118.73920720418295,119.79736188252767,16.260000228881836,21.954303360611586 120015,2021-10-29,INTC,48.099998474121094,49.279998779296875,47.91999816894531,45.88683319091797,42301000.0,4.0,-1.2529714976995123,54.15356353101926,44.062049643419215,39.226983444187454,-164.5969141444998,30.47424603633791,49.49784444173177,49.890536053975424,16.260000228881836,21.954303360611586 120016,2021-10-29,JNJ,162.35000610351562,163.25,160.61000061035156,154.25900268554688,8526800.0,4.0,-0.23009332351062994,157.2307682824625,149.02562057251797,46.35482168115915,-2.4256693570889234,24.581088301428164,153.65223846435546,158.52854817708334,16.260000228881836,21.954303360611586 120017,2021-10-29,JPM,171.17999267578125,172.24000549316406,169.38999938964844,159.9247283935547,8140100.0,4.0,2.1221660526999813,163.66557270784259,153.06614115934494,56.97776006624428,81.8338041128249,14.127077581043773,155.97738850911458,152.2650599161784,16.260000228881836,21.954303360611586 120018,2021-10-29,KO,55.869998931884766,56.470001220703125,55.779998779296875,53.08663558959961,24463700.0,4.0,0.3056834682937293,52.768740180595124,49.66766461981991,58.822347061296824,243.46410706361348,32.85082409703971,50.93599001566569,51.80626792907715,16.260000228881836,21.954303360611586 120019,2021-10-29,MCD,243.0,246.08999633789062,242.47000122070312,234.95858764648438,4329400.0,4.0,-0.0015642224282146344,239.1130121827007,226.31647237540477,54.82807070505086,37.349765072387235,8.53890854173815,232.7807647705078,230.1350420633952,16.260000228881836,21.954303360611586 120020,2021-10-29,MMM,179.7100067138672,180.91000366210938,178.1199951171875,162.85830688476562,2559500.0,4.0,-0.6358179123855336,167.9699964460453,159.15300617846646,42.9036513713642,-12.198796802565314,5.727982939584939,163.6120849609375,169.58997014363607,16.260000228881836,21.954303360611586 120021,2021-10-29,MRK,86.48999786376953,88.45999908447266,86.16999816894531,82.80107879638672,18678600.0,4.0,2.0808020595750776,81.18074990869454,71.45724066137382,68.3548996191502,170.85285495687535,44.785230571371685,74.1031280517578,72.43696441650391,16.260000228881836,21.954303360611586 120022,2021-10-29,MSFT,324.1300048828125,332.0,323.8999938964844,325.71905517578125,34766000.0,4.0,7.384083607072853,323.30568975795563,274.39492974888026,69.80896991497035,209.75665691137002,61.84902262317466,294.8119689941406,293.53631286621095,16.260000228881836,21.954303360611586 120023,2021-10-29,NKE,163.05999755859375,167.6300048828125,163.0,163.65560913085938,6740600.0,4.0,2.553260201996295,165.7911701276654,142.19718436452212,59.61627084404474,135.23393401810685,42.304371115162446,151.82207997639975,157.11219228108723,16.260000228881836,21.954303360611586 120024,2021-10-29,PG,142.16000366210938,143.47999572753906,142.02000427246094,136.0718536376953,6239500.0,4.0,0.1959331276826788,137.19757751064827,131.43613983554314,53.99109663702427,63.76221931573022,3.9138934685454463,134.34151509602864,135.12277348836264,16.260000228881836,21.954303360611586 120025,2021-10-29,TRV,162.1300048828125,162.44000244140625,160.66000366210938,153.93637084960938,1314100.0,4.0,1.4249137689437532,156.63566370381014,144.75257634745938,55.691943509284705,130.83805514857642,19.622993268790243,149.63091074625652,150.15536575317384,16.260000228881836,21.954303360611586 120026,2021-10-29,UNH,454.4100036621094,461.3900146484375,453.05999755859375,447.9710693359375,2497800.0,4.0,12.81243732716672,459.91447074449644,366.73210518323793,67.00970290958492,145.348207407267,52.06487059284554,406.4408203125,405.5623509724935,16.260000228881836,21.954303360611586 120027,2021-10-29,V,209.2100067138672,213.6699981689453,208.5399932861328,208.60089111328125,14329800.0,4.0,-2.3691201741753503,236.4064178396173,209.2510986398749,40.25667404470796,-230.86961209333103,39.62780106343474,222.69019521077473,224.81049118041992,16.260000228881836,21.954303360611586 120028,2021-10-29,VZ,52.5,53.04999923706055,52.40999984741211,46.802310943603516,17763200.0,4.0,-0.17056853583738985,48.08632953453576,45.189773675913465,46.68503116750169,-39.96629328110789,12.569826109304538,46.87514101664225,47.474613952636716,16.260000228881836,21.954303360611586 120029,2021-10-29,WBA,46.86000061035156,47.279998779296875,46.77000045776367,42.50640869140625,4999000.0,4.0,-0.17383481523820876,45.24886868564451,41.48337046535647,45.913447594063925,-97.34089790438183,0.26870122579351646,43.39444491068522,43.90450375874837,16.260000228881836,21.954303360611586 120030,2021-10-29,WMT,147.91000366210938,150.10000610351562,147.55999755859375,144.85240173339844,7340900.0,4.0,1.7956391733806072,147.8872509918944,129.20526762382826,59.71063966228218,130.750227184892,35.42370248117378,138.05702209472656,140.64231389363607,16.260000228881836,21.954303360611586 120089,2021-11-01,AAPL,148.99000549316406,149.6999969482422,147.8000030517578,147.25637817382812,74588300.0,0.0,1.2795225162088855,151.68651029238663,137.37034242978132,53.745440405815984,83.73638253797121,4.922967933445428,143.68567454020183,145.76544799804688,16.40999984741211,21.714589076482486 120090,2021-11-01,AMGN,208.0,212.08999633789062,207.77000427246094,196.45010375976562,3105300.0,0.0,-1.6221444691349802,198.97834203863727,189.75955774163617,44.29736095311972,0.9352043134253675,8.685633347217072,196.25035756429037,202.46612243652345,16.40999984741211,21.714589076482486 120091,2021-11-01,AXP,174.5800018310547,176.07000732421875,173.33999633789062,169.47293090820312,2250400.0,0.0,1.885551322361465,179.29371358826674,163.45743845030748,52.38149479206317,-4.977791440139491,3.9464451152231774,169.73827107747397,164.13430709838866,16.40999984741211,21.714589076482486 120092,2021-11-01,BA,207.0,214.69000244140625,206.80999755859375,214.5800018310547,9284900.0,0.0,-2.888245872444429,230.5049904869773,203.86900853646017,46.93889541758764,-80.06573572715415,10.696892806225748,218.3126663208008,219.0901667277018,16.40999984741211,21.714589076482486 120093,2021-11-01,CAT,204.2899932861328,206.8800048828125,203.80999755859375,196.63758850097656,3215200.0,0.0,1.398963618249951,199.14045865151598,178.48539736655044,52.511552157062695,146.2562387812123,17.811531482351587,187.84540557861328,193.5937355041504,16.40999984741211,21.714589076482486 120094,2021-11-01,CRM,301.5,304.8599853515625,299.7200012207031,302.760009765625,3825100.0,0.0,7.953177277607153,307.29295210318435,268.15204606576094,69.15171279708483,132.33045437206144,44.847084237216166,282.4959991455078,270.01816584269204,16.40999984741211,21.714589076482486 120095,2021-11-01,CSCO,55.869998931884766,56.25,55.5,52.77497863769531,14341400.0,0.0,0.0725478050455024,53.30611686714975,50.81676635733756,52.20813195513799,68.5706314157377,0.3058682046956906,52.01262664794922,52.979071044921874,16.40999984741211,21.714589076482486 120096,2021-11-01,CVX,115.02999877929688,115.08999633789062,114.05000305175781,106.25547790527344,11213800.0,0.0,2.9647228797548024,108.30443684780066,96.3697941092306,64.36222433053551,113.02545714909098,42.27875984323983,99.56143493652344,95.0713602701823,16.40999984741211,21.714589076482486 120097,2021-11-01,DIS,169.2100067138672,171.25,169.08999633789062,170.19000244140625,8182900.0,0.0,-1.8323481283721037,177.82700357834452,167.291998191675,45.177721169915046,-93.42795214315008,10.971641410350836,173.07866668701172,176.6354995727539,16.40999984741211,21.714589076482486 120098,2021-11-01,GS,417.07000732421875,418.7300109863281,413.25,394.6653747558594,1820800.0,0.0,5.899638627718389,405.3687948190872,357.68032627466283,57.702702128329236,103.79639957120477,23.338896941188533,375.9095509847005,379.65087025960287,16.40999984741211,21.714589076482486 120099,2021-11-01,HD,373.0,373.57000732421875,364.70001220703125,348.7010498046875,3380500.0,0.0,9.44882938772588,365.8239232282162,306.2667231340885,64.53442314535724,102.91450457825502,43.74385364433218,329.9713450113932,321.1842081705729,16.40999984741211,21.714589076482486 120100,2021-11-01,HON,218.6999969482422,220.0500030517578,218.07000732421875,210.98269653320312,1697800.0,0.0,-0.24081226097578678,214.99554282815177,204.509230121067,49.03167983073114,52.52060491286279,12.635181463227246,208.98289642333984,213.6405113220215,16.40999984741211,21.714589076482486 120101,2021-11-01,IBM,119.55066680908203,120.75525665283203,118.39388275146484,109.36321258544922,6177153.0,0.0,-3.3326333798792973,131.66679901654925,104.04865508501325,36.906711935720224,-134.35646679035216,56.6474363176105,118.50739822387695,119.5639653523763,16.40999984741211,21.714589076482486 120102,2021-11-01,INTC,49.400001525878906,49.599998474121094,49.0,46.401885986328125,28013700.0,0.0,-1.250290126197143,54.087904069139014,43.76061430244302,40.900885512377506,-122.20594646089293,26.538868738504444,49.39077504475912,49.8223300298055,16.40999984741211,21.714589076482486 120103,2021-11-01,JNJ,163.16000366210938,163.97999572753906,159.39999389648438,154.39158630371094,5846400.0,0.0,-0.21184646859859413,157.29342446893492,149.32285055547914,46.60397043780521,-4.923568559966803,29.849782281828908,153.6272989908854,158.38542353312175,16.40999984741211,21.714589076482486 120104,2021-11-01,JPM,172.0399932861328,172.3300018310547,169.00999450683594,159.8400115966797,7435500.0,0.0,2.02225681155889,163.78472151368197,153.3094130078024,56.876339426894965,77.85267194524936,12.103592086952634,156.5345443725586,152.47283655802408,16.40999984741211,21.714589076482486 120105,2021-11-01,KO,56.38999938964844,56.400001525878906,55.900001525878906,52.898284912109375,11651100.0,0.0,0.37416910036407813,52.961720702012,49.77416110340792,57.61121331715137,208.9157808468701,32.85082409703972,51.00222651163737,51.80555013020833,16.40999984741211,21.714589076482486 120106,2021-11-01,MCD,245.8000030517578,251.69000244140625,245.33999633789062,239.77163696289062,4456200.0,0.0,0.6306752168475782,240.2063702275678,225.9407641718463,58.91278189450224,155.6573064886674,27.18799423444554,233.14724477132162,230.38395818074545,16.40999984741211,21.714589076482486 120107,2021-11-01,MMM,178.52999877929688,179.74000549316406,177.50999450683594,163.6786346435547,2010500.0,0.0,-0.6328183515028059,167.88127232830044,159.56438654621127,44.123037840592225,-22.88827445850502,9.279742796723855,163.58322296142578,169.3309809366862,16.40999984741211,21.714589076482486 120108,2021-11-01,MRK,88.05000305175781,88.62999725341797,87.29000091552734,82.60359191894531,10943900.0,0.0,2.3315815088237173,82.11318991230422,70.97054345561571,67.83148743531902,169.22893247332988,45.39616375471442,74.6018465677897,72.64181315104166,16.40999984741211,21.714589076482486 120109,2021-11-01,MSFT,331.3599853515625,331.489990234375,326.3699951171875,323.509033203125,27073200.0,0.0,8.075851977536558,325.8901713931791,276.3541279232271,68.02033137526789,182.41780925798565,61.849022623174655,295.9601674397787,294.19869639078775,16.40999984741211,21.714589076482486 120110,2021-11-01,NKE,167.8000030517578,168.8000030517578,165.88999938964844,162.7164764404297,3610800.0,0.0,2.7334945448899077,166.3437375558816,143.52192559109108,58.465990584394305,134.32085184011592,45.26934285625136,152.21599934895832,157.0113431294759,16.40999984741211,21.714589076482486 120111,2021-11-01,PG,143.36000061035156,143.8000030517578,142.49000549316406,135.73875427246094,5038900.0,0.0,0.2514336372109369,137.0995615459105,131.9818990253786,53.260875722345574,71.74561760593856,6.303114491811865,134.36150919596355,135.15609944661458,16.40999984741211,21.714589076482486 120112,2021-11-01,TRV,161.25,162.3699951171875,159.07000732421875,153.1995849609375,1077500.0,0.0,1.3770992636733297,156.46807137324998,145.7554881970625,54.625590914894744,101.84691302752077,8.522332758790691,149.86852467854817,150.28513209025064,16.40999984741211,21.714589076482486 120113,2021-11-01,UNH,461.82000732421875,465.760009765625,451.17999267578125,441.7836608886719,2203100.0,0.0,12.789131339137725,461.43163552049185,371.7427999043128,63.67612108785776,126.41932599745961,55.20462594718077,407.78368326822914,406.2180887858073,16.40999984741211,21.714589076482486 120114,2021-11-01,V,213.49000549316406,215.25,211.4499969482422,209.2805938720703,13210300.0,0.0,-3.034348173106963,237.09077754412178,207.35810398663992,40.74892351819345,-191.3061838303701,35.08028916812028,222.44098154703775,224.34077173868815,16.40999984741211,21.714589076482486 120115,2021-11-01,VZ,53.2400016784668,53.369998931884766,52.869998931884766,46.7669792175293,14177700.0,0.0,-0.1489582923885422,47.980221331459504,45.215477215903775,46.48118954880255,-16.381355925962144,4.972980565798089,46.855322265625,47.450738716125485,16.40999984741211,21.714589076482486 120116,2021-11-01,WBA,47.099998474121094,47.68000030517578,46.810001373291016,42.77761459350586,4791400.0,0.0,-0.20696396250342985,45.219950209594906,41.569241990112126,46.82858880043587,-69.47732340169397,4.867234049653609,43.36190071105957,43.91473840077718,16.40999984741211,21.714589076482486 120117,2021-11-01,WMT,149.97999572753906,150.75,149.35000610351562,145.2111358642578,4183200.0,0.0,1.925401647110192,148.41669428687274,130.03884617943586,60.21606579729851,135.3835642598912,38.38230638429623,138.2848393758138,140.72459462483724,16.40999984741211,21.714589076482486 120118,2021-11-02,AAPL,148.66000366210938,151.57000732421875,148.64999389648438,148.3042449951172,69122000.0,1.0,1.3067897906642258,151.9036415536528,138.03402171539017,54.9250587086731,103.71094327515544,13.32773814317104,143.9028294881185,145.83019892374674,16.030000686645508,27.396977925787372 120119,2021-11-02,AMGN,210.50999450683594,214.72000122070312,208.13999938964844,200.63587951660156,3329300.0,1.0,-1.0356574149325297,199.58623386678502,189.37640193643765,48.512574705883466,61.36161032218563,2.474951537016078,196.2160222371419,202.28065439860026,16.030000686645508,27.396977925787372 120120,2021-11-02,AXP,175.0,175.1999969482422,172.57000732421875,168.46119689941406,3252900.0,1.0,1.4768652484045788,179.30666684385346,163.33196383241608,51.6180670611011,-34.74360285101703,1.3281031126342024,170.07242635091146,164.1799237569173,16.030000686645508,27.396977925787372 120121,2021-11-02,BA,213.8300018310547,215.72000122070312,210.6999969482422,212.77000427246094,6160200.0,1.0,-2.677757844195355,229.60579251909903,203.60320711469004,45.879442975310624,-70.64817308961129,7.3380272603454655,218.4546666463216,218.76516672770182,16.030000686645508,27.396977925787372 120122,2021-11-02,CAT,205.75,207.80999755859375,203.0,198.3035125732422,3429600.0,1.0,1.7913169871772254,200.37248163884718,178.75434636408252,53.606434309598974,145.64561916205162,20.063294757571164,188.4301559448242,193.58379542032878,16.030000686645508,27.396977925787372 120123,2021-11-02,CRM,301.7200012207031,303.44000244140625,299.4100036621094,302.95001220703125,4177500.0,1.0,8.087453471134495,308.46508634745425,270.09791414082696,69.22772858765991,121.06530586521968,43.678209577918196,283.9953328450521,270.9119992574056,16.030000686645508,27.396977925787372 120124,2021-11-02,CSCO,56.369998931884766,57.869998931884766,56.279998779296875,54.204898834228516,22097900.0,1.0,0.20827074613109886,53.73464413631175,50.663873090861095,57.47166991020289,199.72721497915845,22.50284896581164,52.098258590698244,53.018616358439125,16.030000686645508,27.396977925787372 120125,2021-11-02,CVX,114.18000030517578,114.19000244140625,113.20999908447266,105.60604858398438,9189700.0,1.0,2.8634206787141494,108.5120300462577,96.9016189405587,63.00969475850003,96.13762998591658,34.29715368889664,100.14839248657226,95.3019625345866,16.030000686645508,27.396977925787372 120126,2021-11-02,DIS,170.02999877929688,170.85000610351562,168.97999572753906,169.8300018310547,6777200.0,1.0,-1.7941934096386944,177.6298665243767,167.01113536771314,44.86459784440192,-93.88902950721884,11.410194089574405,173.03400014241535,176.5206662495931,16.030000686645508,27.396977925787372 120127,2021-11-02,GS,415.1000061035156,426.1600036621094,412.7900085449219,401.4372863769531,3000800.0,1.0,6.497703460964317,407.48553048646033,359.1664378973287,59.912454757975034,118.91546960380596,32.992688033781015,377.4252604166667,380.0597686767578,16.030000686645508,27.396977925787372 120128,2021-11-02,HD,366.20001220703125,368.8900146484375,364.94000244140625,349.4717712402344,2367100.0,1.0,9.054754854043608,366.19982119077054,309.48839902407326,64.86599022129286,89.16470744819242,43.743853644332184,331.02020060221355,321.82159423828125,16.030000686645508,27.396977925787372 120129,2021-11-02,HON,220.5399932861328,221.97000122070312,219.25,212.3555908203125,2297400.0,1.0,-0.038122727539331436,215.22557764935254,204.80434788775682,50.43028822919866,95.56656570608213,2.8185312821447166,209.18418935139974,213.5423667907715,16.030000686645508,27.396977925787372 120130,2021-11-02,IBM,120.74569702148438,121.57743835449219,119.41682434082031,109.27658081054688,4722062.0,1.0,-3.379655643756351,131.1245216462928,103.12126540204704,36.81634003383504,-117.13838918923051,49.98929524398081,118.31138509114584,119.34644533793131,16.030000686645508,27.396977925787372 120131,2021-11-02,INTC,49.61000061035156,49.900001525878906,49.22999954223633,46.69219207763672,27193300.0,1.0,-1.210782695357878,53.93083041788374,43.53467327474321,41.8350180646334,-100.79891771222711,22.826148560300208,49.29681625366211,49.75693346659342,16.030000686645508,27.396977925787372 120132,2021-11-02,JNJ,163.6999969482422,166.97999572753906,162.97999572753906,156.82557678222656,8450600.0,1.0,-0.000971812263458105,157.73407915202714,149.45138837726975,50.93189408342912,110.02725146974396,9.564157535852042,153.6607630411784,158.27345072428386,16.030000686645508,27.396977925787372 120133,2021-11-02,JPM,169.8000030517578,171.69000244140625,168.9199981689453,160.47068786621094,7173800.0,1.0,1.9712450365926202,163.93992357981818,153.32459363209585,57.45949420878563,75.66962942716715,11.60265259333987,157.11209971110026,152.69377543131512,16.030000686645508,27.396977925787372 120134,2021-11-02,KO,56.470001220703125,56.5,55.970001220703125,52.83236312866211,11498900.0,1.0,0.41830318150756796,53.09309699297408,49.92719376325151,57.184912432386035,187.01599889011777,34.43471766048054,51.066579564412436,51.803577740987144,16.030000686645508,27.396977925787372 120135,2021-11-02,MCD,251.75999450683594,252.22000122070312,248.16000366210938,238.4894561767578,2624300.0,1.0,1.0165500969664834,240.77441393940532,225.75738232524313,57.48038106542711,160.86584240426714,28.659650760818632,233.42601318359374,230.6365648905436,16.030000686645508,27.396977925787372 120136,2021-11-02,MMM,179.99000549316406,182.10000610351562,179.61000061035156,165.8569793701172,2213000.0,1.0,-0.44948557374638654,168.10094320778978,159.71749703879226,47.21952166463071,58.07153145972754,5.452133692169437,163.69107767740886,169.11885096232098,16.030000686645508,27.396977925787372 120137,2021-11-02,MRK,88.2300033569336,90.41999816894531,87.4800033569336,83.7132568359375,14671400.0,1.0,2.590010683136711,83.32086411871694,70.46063688836313,69.2022735740592,179.79660444522793,51.44343084663837,75.13630015055338,72.86702016194661,16.030000686645508,27.396977925787372 120138,2021-11-02,MSFT,330.30999755859375,333.45001220703125,330.0,327.2021484375,26487100.0,1.0,8.82041072548492,329.22758094040313,277.3747628095969,69.37671534957832,177.3963793976618,63.668507368919535,297.21509908040366,294.9410954793294,16.030000686645508,27.396977925787372 120139,2021-11-02,NKE,166.75999450683594,168.16000366210938,166.11000061035156,164.1838836669922,5038000.0,1.0,2.9606109792486848,167.18122012406295,144.4815346977144,59.72217057390857,125.88645063684532,45.26934285625136,152.63372192382812,156.95171686808268,16.030000686645508,27.396977925787372 120140,2021-11-02,PG,142.72000122070312,144.5800018310547,142.27999877929688,137.09007263183594,9954300.0,1.0,0.3998490777634345,137.25700584097808,132.35625862435393,55.771279740402456,103.98209445863179,12.004173140321543,134.41961161295572,135.19981028238934,16.030000686645508,27.396977925787372 120141,2021-11-02,TRV,161.13999938964844,161.69000244140625,158.75,151.96527099609375,994500.0,1.0,1.2254805257254588,156.3585345461964,146.36449249237782,52.871165382267186,75.71425551433533,6.398131571054652,150.05510864257812,150.38560409545897,16.030000686645508,27.396977925787372 120142,2021-11-02,UNH,456.260009765625,456.44000244140625,450.3800048828125,439.7699279785156,2600000.0,1.0,12.464486913072392,462.43714767058094,376.4391981546144,62.62717637841563,103.04512793787067,53.240445355428726,409.0710968017578,406.90893402099607,16.030000686645508,27.396977925787372 120143,2021-11-02,V,213.16000366210938,213.35000610351562,207.82000732421875,206.01026916503906,14688700.0,1.0,-3.781839337809714,238.021375943179,204.93616189861785,39.14363848972727,-211.4512339307121,39.88837183292736,222.07881774902344,223.8394994099935,16.030000686645508,27.396977925787372 120144,2021-11-02,VZ,53.04999923706055,53.09000015258789,52.5099983215332,46.43135452270508,16913800.0,1.0,-0.1571031395027518,47.84424208828405,45.23661614230677,44.56887559420161,-41.40373642561454,12.10622016361172,46.83100802103679,47.42272466023763,16.030000686645508,27.396977925787372 120145,2021-11-02,WBA,47.540000915527344,47.77000045776367,46.849998474121094,43.16633224487305,5059300.0,1.0,-0.19955246794399528,45.21213169784565,41.63672427444439,48.1298798647547,-49.71343425376037,5.910688273258916,43.35376447041829,43.926378885904946,16.030000686645508,27.396977925787372 120146,2021-11-02,WMT,149.97000122070312,150.17999267578125,149.27999877929688,145.14321899414062,4546300.0,1.0,1.9997076337880344,148.83026099227078,130.89523186661592,60.068480806321084,119.18897677537146,37.65618818813297,138.5013448079427,140.80010884602865,16.030000686645508,27.396977925787372 120147,2021-11-03,AAPL,150.38999938964844,151.97000122070312,149.82000732421875,149.7574462890625,54511500.0,2.0,1.429185738080264,152.33368346791622,138.5421282996619,56.516018478613304,114.55665013908548,15.044905791761629,144.08867950439452,145.9272430419922,15.100000381469727,23.00370506069902 120148,2021-11-03,AMGN,210.91000366210938,219.25,209.8000030517578,204.25982666015625,3775600.0,2.0,-0.27526684631448006,201.54176975376492,188.1840420138132,51.78066608423597,137.19648122760157,17.982002140087296,196.35617218017578,202.15450108846028,15.100000381469727,23.00370506069902 120149,2021-11-03,AXP,172.6999969482422,173.8300018310547,171.75,167.9164276123047,3831200.0,2.0,1.0963818541856938,179.31881436788024,163.28479738749087,51.20239594221492,-64.5498566253586,1.4965496872438027,170.25191955566407,164.2373240152995,15.100000381469727,23.00370506069902 120150,2021-11-03,BA,211.47000122070312,213.75999450683594,210.8699951171875,213.3800048828125,4636100.0,2.0,-2.4336687950923874,228.47390541345072,203.57409415930317,46.30199702952981,-73.56851342328352,7.338027260345465,218.33466695149738,218.39183349609374,15.100000381469727,23.00370506069902 120151,2021-11-03,CAT,206.25999450683594,206.5800018310547,201.82000732421875,194.88546752929688,3137000.0,2.0,1.8056379195869852,200.721907703828,179.62502985720712,51.10555164110995,104.35248335845071,15.76159757698906,188.85304565429686,193.4346829732259,15.100000381469727,23.00370506069902 120152,2021-11-03,CRM,303.95001220703125,303.95001220703125,298.19000244140625,302.8900146484375,3260200.0,2.0,8.095704775108402,309.5737808752798,271.751222176478,69.17204835371217,112.48332117905306,38.96066768079101,285.4526662190755,271.90366617838544,15.100000381469727,23.00370506069902 120153,2021-11-03,CSCO,57.58000183105469,57.93000030517578,57.119998931884766,54.23311996459961,13219400.0,2.0,0.31448418620063023,54.00274985450288,50.74477860313873,57.56708399567628,205.08882541187745,23.1943263485065,52.17673250834147,53.05645192464193,15.100000381469727,23.00370506069902 120154,2021-11-03,CVX,112.2699966430664,113.2699966430664,111.97000122070312,104.84529113769531,10416000.0,2.0,2.6907340790072283,108.375817172984,97.78745492174255,61.44496408792597,74.90988481571549,23.37563762446325,100.62371088663737,95.49196548461914,15.100000381469727,23.00370506069902 120155,2021-11-03,DIS,169.6999969482422,170.19000244140625,168.3699951171875,170.0800018310547,6829300.0,2.0,-1.7239104429998235,177.23100937132372,166.8699931311177,45.13776258666916,-95.44884447388492,13.923677239530786,172.91500040690104,176.40416615804037,15.100000381469727,23.00370506069902 120156,2021-11-03,GS,423.1199951171875,424.0,412.55999755859375,395.8019714355469,3542400.0,2.0,6.442684079025298,408.30886953218203,361.17025644438047,57.33392085461502,96.5277169936107,32.4407778015984,378.4491007486979,380.24765930175784,15.100000381469727,23.00370506069902 120157,2021-11-03,HD,366.6300048828125,369.3599853515625,365.25,351.07025146484375,2378800.0,2.0,8.770333002505936,366.33236469249823,313.02954937000175,65.55686623720328,85.9082406041814,44.427985554560664,332.06810607910154,322.4427062988281,15.100000381469727,23.00370506069902 120158,2021-11-03,HON,220.91000366210938,223.0500030517578,219.5800018310547,213.9012908935547,2057300.0,2.0,0.2444177700560033,215.71242511125593,204.8877763047597,51.965473216150365,117.69014248046416,2.3014093375578955,209.3691614786784,213.41181259155275,15.100000381469727,23.00370506069902 120159,2021-11-03,IBM,120.67877960205078,121.6921615600586,120.15296173095703,110.09933471679688,5670784.0,2.0,-3.312349064315214,130.48464084835598,102.44217036990574,38.30065016631398,-102.02358684111357,49.04438083671176,118.09487584431966,119.14076131184896,15.100000381469727,23.00370506069902 120160,2021-11-03,INTC,49.93000030517578,50.45000076293945,49.709999084472656,47.18851852416992,23962100.0,2.0,-1.1264384937477416,53.73258679160331,43.396725342185746,43.416810457979935,-76.00248562983903,16.147650410336293,49.19973589579264,49.70152587890625,15.100000381469727,23.00370506069902 120161,2021-11-03,JNJ,165.0399932861328,165.77000427246094,163.42999267578125,156.32362365722656,6717800.0,2.0,0.1242126043781866,158.0199469110411,149.6532647588808,50.066164043009024,93.21494625345065,9.564157535852045,153.6964365641276,158.15217030843098,15.100000381469727,23.00370506069902 120162,2021-11-03,JPM,170.1300048828125,171.1300048828125,169.14999389648438,160.5271759033203,8402700.0,2.0,1.913320383535563,164.0753671999405,153.33129326148526,57.51272958205525,71.0874811624045,11.602652593339867,157.60015004475912,152.88555730183919,15.100000381469727,23.00370506069902 120163,2021-11-03,KO,56.0,56.33000183105469,55.779998779296875,53.01129913330078,10788300.0,2.0,0.4623882747221373,53.2858634682751,49.97739908970829,58.05641133086819,158.85841430114868,28.288572899604276,51.134385681152345,51.80225079854329,15.100000381469727,23.00370506069902 120164,2021-11-03,MCD,247.99000549316406,251.1300048828125,247.91000366210938,239.5994110107422,2399000.0,2.0,1.3958325100616662,241.33544656363873,225.5121181336269,58.38646604512108,143.45950054279555,27.36166174261579,233.65789438883465,230.92717895507812,15.100000381469727,23.00370506069902 120165,2021-11-03,MMM,181.7899932861328,182.6199951171875,179.97999572753906,166.0939483642578,1983400.0,2.0,-0.2818229298320034,168.33675817926152,159.83076653997674,47.54663448125957,68.05350808891531,8.361783884983268,163.76368967692056,168.88323160807292,15.100000381469727,23.00370506069902 120166,2021-11-03,MRK,88.7699966430664,89.41999816894531,88.20999908447266,83.3935317993164,10883900.0,2.0,2.737462760567297,84.29797020935929,70.2377216241368,68.33434140728059,168.63963811662893,51.44343084663837,75.65790176391602,73.08891792297364,15.100000381469727,23.00370506069902 120167,2021-11-03,MSFT,333.8999938964844,334.8999938964844,330.6499938964844,328.0566711425781,21500100.0,2.0,9.371404026128914,332.40623160889464,278.2123535961835,69.68448630093991,162.08613610455646,64.98893131507084,298.374755859375,295.7286168416341,15.100000381469727,23.00370506069902 120168,2021-11-03,NKE,169.0,172.8699951171875,168.64999389648438,168.75244140625,7176700.0,2.0,3.4692554015589394,168.65808898228642,145.32317932826044,63.29734486251689,152.9525513178259,55.733712578619,153.12481638590495,156.960093943278,15.100000381469727,23.00370506069902 120169,2021-11-03,PG,144.1300048828125,145.11000061035156,143.52000427246094,138.03219604492188,7620100.0,2.0,0.5867274407471541,137.79554895778682,132.26782079318974,57.4207132337276,145.2554683905797,15.728565134527555,134.49367116292316,135.257804107666,15.100000381469727,23.00370506069902 120170,2021-11-03,TRV,158.22000122070312,161.25,158.22000122070312,153.33355712890625,1728700.0,2.0,1.2018763567231474,156.4747174853902,146.74203819087936,54.545306505803474,73.42556544454341,2.8344903519674602,150.2423304239909,150.49540049235026,15.100000381469727,23.00370506069902 120171,2021-11-03,UNH,450.4200134277344,457.5199890136719,447.0400085449219,444.9162902832031,2438200.0,2.0,12.47862645640862,463.4303680814148,381.58275142542107,64.18687250001783,97.99019867683387,45.047977287702004,410.648095703125,407.6708475748698,15.100000381469727,23.00370506069902 120172,2021-11-03,V,209.69000244140625,210.14999389648438,206.72999572753906,204.98582458496094,11486700.0,2.0,-4.40610475428889,238.6523013100761,202.49178896092002,38.65022738579149,-206.17078694190002,41.284224501345065,221.59779256184896,223.3527951558431,15.100000381469727,23.00370506069902 120173,2021-11-03,VZ,52.59000015258789,53.06999969482422,52.52000045776367,46.758140563964844,12240000.0,2.0,-0.1356256786569574,47.70983064396171,45.287120268513874,46.77451461659689,-29.515996855178663,12.10622016361172,46.81671384175618,47.3949197769165,15.100000381469727,23.00370506069902 120174,2021-11-03,WBA,47.400001525878906,49.43000030517578,47.400001525878906,44.50426483154297,6018300.0,2.0,-0.0847419742050235,45.31174179846771,41.74684394066803,52.28756034627179,58.76937509168993,22.640321884000883,43.39052747090658,43.94554748535156,15.100000381469727,23.00370506069902 120175,2021-11-03,WMT,149.60000610351562,150.2899932861328,149.02999877929688,145.58917236328125,4736500.0,2.0,2.070710511671763,149.2466205918988,131.69647785780822,60.72237884526304,109.34400109475068,34.95304122685374,138.74337921142578,140.8331522623698,15.100000381469727,23.00370506069902 120176,2021-11-04,AAPL,151.5800018310547,152.42999267578125,150.63999938964844,149.2334747314453,60394600.0,3.0,1.4669946810255965,152.6698106209415,138.96422715982024,55.78163906596591,110.53618334984098,17.06481332830507,144.22477111816406,146.01127065022786,15.4399995803833,36.88359616496939 120177,2021-11-04,AMGN,218.3000030517578,218.4499969482422,211.72000122070312,201.2633056640625,2781300.0,3.0,0.08457898235957373,202.3961963731316,187.8736720961067,49.11406748748974,120.67740978218299,17.982002140087292,196.35242716471353,201.97577311197918,15.4399995803833,36.88359616496939 120178,2021-11-04,AXP,172.1300048828125,174.02000427246094,171.66000366210938,167.83863830566406,3315400.0,3.0,0.7795825339211433,179.34768278367847,163.08471772901686,51.14156106501475,-65.26784734307876,0.8005592894525152,170.23894551595052,164.27434336344402,15.4399995803833,36.88359616496939 120179,2021-11-04,BA,213.8000030517578,214.82000732421875,211.8699951171875,213.02999877929688,5849600.0,3.0,-2.2426175335959897,226.8391755601906,203.8638243177391,46.08840732222727,-62.20793383212606,3.6398661206709932,218.06566670735677,217.95083338419596,15.4399995803833,36.88359616496939 120180,2021-11-04,CAT,204.0,204.88999938964844,202.61000061035156,194.9237823486328,2543500.0,3.0,1.7993374058426639,201.1944404705163,180.00604018133916,51.13198871098957,92.09825602367266,15.76159757698907,189.10994669596354,193.1657590230306,15.4399995803833,36.88359616496939 120181,2021-11-04,CRM,303.5,308.4100036621094,302.3999938964844,308.0400085449219,3833800.0,3.0,8.42073645201424,311.1762486201392,273.49475662888426,71.22700397520752,132.7525900032062,45.90200975156107,286.4586669921875,272.9996663411458,15.4399995803833,36.88359616496939 120182,2021-11-04,CSCO,57.599998474121094,57.689998626708984,56.560001373291016,53.73453140258789,18070400.0,3.0,0.3543425324627094,54.182153576818415,50.76292851546675,55.299584530100724,150.9038871248099,13.124168430104211,52.20214474995931,53.08208414713542,15.4399995803833,36.88359616496939 120183,2021-11-04,CVX,114.22000122070312,114.26000213623047,112.91000366210938,105.30916595458984,9673000.0,3.0,2.561778932675651,108.25906324634815,98.63063859691357,62.03958612341821,84.02679207548555,28.34866414907124,101.03965326944987,95.67795181274414,15.4399995803833,36.88359616496939 120184,2021-11-04,DIS,170.02999877929688,170.4199981689453,168.6699981689453,170.27999877929688,7505500.0,3.0,-1.6332455650839393,176.17047422294252,167.18752748604186,45.36178795150087,-83.2317046218507,12.635661011288862,172.71600036621095,176.2739995320638,15.4399995803833,36.88359616496939 120185,2021-11-04,GS,414.6499938964844,415.989990234375,403.0299987792969,386.49176025390625,3802300.0,3.0,5.583461915392093,408.0898003972002,363.0420507990889,53.40559853018215,45.92927914243076,11.877537884981116,378.9608632405599,380.18738149007163,15.4399995803833,36.88359616496939 120186,2021-11-04,HD,370.7799987792969,373.2300109863281,369.4100036621094,354.1244812011719,3210000.0,3.0,8.691190812859986,367.2184484784021,315.4451196368323,66.84550875538622,94.9088993895655,49.801599920264714,333.2184529622396,323.0276285807292,15.4399995803833,36.88359616496939 120187,2021-11-04,HON,222.6699981689453,224.83999633789062,222.0800018310547,213.60365295410156,2320000.0,3.0,0.439252822630948,216.09578918893067,204.89995513479982,51.64685214293065,147.4114247466723,10.221941196990956,209.458447265625,213.23964157104493,15.4399995803833,36.88359616496939 120188,2021-11-04,IBM,123.05000305175781,123.33999633789062,119.9000015258789,109.4749984741211,7208700.0,3.0,-3.271673022125327,129.81496419431153,101.77807016848142,37.60712557739748,-90.17873360418395,35.89896186770677,117.79693272908528,118.91384620666504,15.4399995803833,36.88359616496939 120189,2021-11-04,INTC,50.2400016784668,50.349998474121094,49.72999954223633,47.44124221801758,24806000.0,3.0,-1.0273596537320344,53.485562302597685,43.314100859633754,44.21590847038508,-68.04504804082846,16.14765041033629,49.09453557332357,49.64720872243245,15.4399995803833,36.88359616496939 120190,2021-11-04,JNJ,164.94000244140625,164.99000549316406,162.6699981689453,155.8879852294922,8224400.0,3.0,0.18612425162140767,158.24067727297796,149.74128073483456,49.31359627798989,70.16823334261986,13.477025499930642,153.6882303873698,158.0231585184733,15.4399995803833,36.88359616496939 120191,2021-11-04,JPM,170.0,170.1999969482422,166.49000549316406,158.41856384277344,9574200.0,3.0,1.6779252302018222,163.9503349159917,153.28688432228952,54.861607993839684,13.323259585856714,3.0318261471178087,157.8535420735677,153.0125648498535,15.4399995803833,36.88359616496939 120192,2021-11-04,KO,56.11000061035156,56.630001068115234,56.029998779296875,53.303245544433594,10820200.0,3.0,0.5149476680179674,53.517249147898276,50.00217071294157,59.449549995846546,161.67535089997543,33.425725346738446,51.214748764038085,51.806880187988284,15.4399995803833,36.88359616496939 120193,2021-11-04,MCD,251.1199951171875,254.17999267578125,250.1999969482422,242.5274200439453,2711000.0,3.0,1.9106575427984183,242.39321023810123,224.94618642937922,60.673413475210396,190.28609688495612,35.80736196054403,233.93474833170572,231.2332857767741,15.4399995803833,36.88359616496939 120194,2021-11-04,MMM,182.47000122070312,182.9600067138672,180.24000549316406,164.617431640625,2051400.0,3.0,-0.26503646107403256,168.36073148848092,160.06291047929253,45.720206612940196,57.77978805212616,10.291467274471293,163.7357386271159,168.58802820841473,15.4399995803833,36.88359616496939 120195,2021-11-04,MRK,90.37000274658203,91.4000015258789,89.2699966430664,85.14264678955078,19519800.0,3.0,2.961322276173277,85.53223305300023,69.81219138547632,70.43298132691712,187.7163236726194,57.405892308994154,76.20614751180013,73.33965695699057,15.4399995803833,36.88359616496939 120196,2021-11-04,MSFT,332.8900146484375,336.5400085449219,329.510009765625,330.4532165527344,23992200.0,3.0,9.887474718598867,335.5979363131894,279.105637295209,70.54338896254065,149.27843878016913,66.46262792781779,299.58221232096355,296.54774678548176,15.4399995803833,36.88359616496939 120197,2021-11-04,NKE,172.2100067138672,175.6300048828125,172.0,171.62857055664062,5460100.0,3.0,4.05766511876692,170.81880757581575,145.47020914781706,65.30308447322602,166.77515643165674,60.468299603117515,153.64199829101562,157.03268483479818,15.4399995803833,36.88359616496939 120198,2021-11-04,PG,142.83999633789062,145.38999938964844,142.33999633789062,138.28912353515625,6402500.0,3.0,0.7469514002459903,138.32907139072512,132.10322383632564,57.864025262210234,132.05242275722998,5.1378307888263945,134.5576955159505,135.3145637512207,15.4399995803833,36.88359616496939 120199,2021-11-04,TRV,160.25,160.3699951171875,156.1199951171875,149.74539184570312,1526200.0,3.0,0.8834510580558685,156.48478199758725,146.66116526803776,49.750998450637745,12.7949953469363,9.941486852192867,150.25763905843098,150.51383438110352,15.4399995803833,36.88359616496939 120200,2021-11-04,UNH,457.6000061035156,458.510009765625,452.1600036621094,444.3617858886719,2517300.0,3.0,12.303263908103645,464.7100177957186,385.36778982146893,63.88967670299309,96.27463301370838,45.96333717155466,412.2283406575521,408.4887949625651,15.4399995803833,36.88359616496939 120201,2021-11-04,V,209.16000366210938,212.36000061035156,207.8699951171875,205.65565490722656,11368200.0,3.0,-4.791555812668321,238.47154896033308,200.52812144982315,39.16887592604242,-164.83388405619144,34.51442034958532,220.95653483072917,222.92660319010417,15.4399995803833,36.88359616496939 120202,2021-11-04,VZ,52.90999984741211,52.90999984741211,51.20000076293945,45.7954216003418,30807500.0,3.0,-0.19405111037838907,47.538729543793856,45.27715867031747,41.71579551628517,-96.40680734548755,33.13582751046501,46.75985450744629,47.34976030985514,15.4399995803833,36.88359616496939 120203,2021-11-04,WBA,49.279998779296875,49.560001373291016,48.34000015258789,44.757381439208984,6505100.0,3.0,0.026366626050489117,45.46316789981221,41.745482689177045,53.024471614127364,93.65681798727374,23.774931679844926,43.42216758728027,43.94968808492025,15.4399995803833,36.88359616496939 120204,2021-11-04,WMT,150.17999267578125,151.85000610351562,149.8300018310547,146.65554809570312,5049700.0,3.0,2.187808716455663,149.8459483935674,132.26434518553415,62.25148668346774,115.73582561387308,42.486517692657344,139.01837412516275,140.86255798339843,15.4399995803833,36.88359616496939 120205,2021-11-05,AAPL,151.88999938964844,152.1999969482422,150.05999755859375,149.7681121826172,65463900.0,4.0,1.5225483255232746,152.95967925918242,139.5246041880832,56.37992700021829,100.77482632784707,13.429747131291217,144.37571818033854,146.0542864481608,16.479999542236328,119.34541493393061 120206,2021-11-05,AMGN,215.61000061035156,217.4199981689453,212.72999572753906,200.1770477294922,2300100.0,4.0,0.2788925572540393,202.96356061105823,187.75765978689097,48.18354335374181,110.88280299987846,17.982002140087282,196.3574208577474,201.77863133748372,16.479999542236328,119.34541493393061 120207,2021-11-05,AXP,176.17999267578125,177.7899932861328,175.35000610351562,171.885498046875,3936000.0,4.0,0.8453202249338574,179.41804120061198,163.16417162897784,54.077896296309675,30.043048190560008,11.998721067236026,170.28452962239584,164.4135831197103,16.479999542236328,119.34541493393061 120208,2021-11-05,BA,217.6999969482422,224.5800018310547,217.6999969482422,224.4600067138672,16936300.0,4.0,-1.1555810970892537,226.37891446916615,204.1310861411854,53.35715801124904,45.36489072764627,22.605131632367343,218.16800028483073,217.7221669514974,16.479999542236328,119.34541493393061 120209,2021-11-05,CAT,205.47999572753906,208.8800048828125,205.22999572753906,197.11631774902344,2591300.0,4.0,1.9487989451813519,201.89024596059176,180.43920960581448,52.647637270143214,128.4142315015356,26.00519250186462,189.43358408610027,192.9559122721354,16.479999542236328,119.34541493393061 120210,2021-11-05,CRM,308.5,311.3999938964844,303.3399963378906,307.25,4681800.0,4.0,8.51640746649639,311.5691394321555,276.57886471823514,70.48144685826804,127.97631110868465,49.97852963809929,287.17933349609376,273.98066635131835,16.479999542236328,119.34541493393061 120211,2021-11-05,CSCO,57.380001068115234,57.79999923706055,56.93000030517578,53.68749237060547,15637700.0,4.0,0.37778008857871015,54.328455572776285,50.80383126194051,55.0878128833681,155.1768692773613,14.59014230073894,52.22474327087402,53.098678270975746,16.479999542236328,119.34541493393061 120212,2021-11-05,CVX,114.2699966430664,115.05000305175781,113.93000030517578,106.45030975341797,8102100.0,4.0,2.5225830506109617,108.50022047002544,99.01014711420306,63.473206839771784,96.74224761624602,32.107303417036434,101.47693456013998,95.88616104125977,16.479999542236328,119.34541493393061 120213,2021-11-05,DIS,173.5,176.99000549316406,172.3300018310547,175.6300048828125,16859200.0,4.0,-1.1168182300821172,175.87254756918114,167.37445407876808,50.90905686308252,61.76993582853299,16.270757366594037,172.70366719563802,176.2129997253418,16.479999542236328,119.34541493393061 120214,2021-11-05,GS,411.3999938964844,414.45001220703125,406.1000061035156,385.5541076660156,2105600.0,4.0,4.771854464903072,407.8490720119956,364.63432337374655,53.0270698560713,43.95270606454977,11.877537884981106,379.47325541178384,380.0940404256185,16.479999542236328,119.34541493393061 120215,2021-11-05,HD,373.80999755859375,374.4100036621094,367.57000732421875,350.5279235839844,3090200.0,4.0,8.243235033129793,366.6890921888949,319.2152443589567,63.93174116361897,82.42238806963547,42.78449116687702,334.1988037109375,323.599626159668,16.479999542236328,119.34541493393061 120216,2021-11-05,HON,224.24000549316406,227.61000061035156,223.82000732421875,217.0310821533203,2329200.0,4.0,0.860308793416408,217.15819021160155,204.64016336505858,54.938184607601954,201.42460600265474,20.83826342661602,209.6783014933268,213.1455556233724,16.479999542236328,119.34541493393061 120217,2021-11-05,IBM,121.43000030517578,123.7699966430664,121.43000030517578,111.9752197265625,6790500.0,4.0,-3.003072455860149,128.74996292014626,101.63720749000997,41.960840464872945,-68.70339701324875,32.63580172792755,117.56039123535156,118.7150338490804,16.479999542236328,119.34541493393061 120218,2021-11-05,INTC,50.54999923706055,51.58000183105469,50.540000915527344,48.01645278930664,36816200.0,4.0,-0.8921402360245168,53.281227847473566,43.28095705853229,46.01114188460871,-36.85522548882514,1.9778014132516175,49.00257784525554,49.61184304555257,16.479999542236328,119.34541493393061 120219,2021-11-05,JNJ,162.47999572753906,164.60000610351562,162.1999969482422,154.77987670898438,6215900.0,4.0,0.14411333256495595,158.30545720190327,149.91326685815534,47.43730328983455,47.24818931914373,15.882997783474458,153.65887044270832,157.85371068318685,16.479999542236328,119.34541493393061 120220,2021-11-05,JPM,168.89999389648438,170.08999633789062,167.41000366210938,158.1926727294922,7975600.0,4.0,1.4563573690637668,163.79579979106114,153.2371500380404,54.58277319071533,14.264003244412939,3.0318261471178154,158.04139048258463,153.12598292032877,16.479999542236328,119.34541493393061 120221,2021-11-05,KO,56.84000015258789,57.15999984741211,56.59000015258789,53.529266357421875,12886700.0,4.0,0.5682884806902067,53.7711473570596,50.004429806636686,60.500280452095815,171.7967482900351,41.35902222341067,51.30735460917155,51.81356296539307,16.479999542236328,119.34541493393061 120222,2021-11-05,MCD,254.69000244140625,257.5299987792969,254.6199951171875,243.72348022460938,3224300.0,4.0,2.387648821687378,243.72868503791096,224.28147273796793,61.56598135817102,227.9681066749062,43.51801100876935,234.19916178385418,231.54156316121419,16.479999542236328,119.34541493393061 120223,2021-11-05,MMM,182.1199951171875,183.82000732421875,180.9499969482422,165.70205688476562,1814300.0,4.0,-0.16234149928288844,168.39107429925957,160.4746239429279,47.259741698773865,87.50625521471001,15.123876386083232,163.75882924397786,168.3130126953125,16.479999542236328,119.34541493393061 120224,2021-11-05,MRK,82.29000091552734,84.0,81.3499984741211,76.74500274658203,37623900.0,4.0,2.4330659926514357,85.54340442360505,69.89317928611173,52.9904543064448,20.65111122365628,3.213612557723258,76.45691833496093,73.4375420888265,16.479999542236328,119.34541493393061 120225,2021-11-05,MSFT,338.510009765625,338.7900085449219,334.4200134277344,330.0800476074219,22570100.0,4.0,10.149357371265808,338.0641919174649,280.68705319972264,70.22290896970192,144.91912669212385,68.41254372835792,300.7841064453125,297.3139292399089,16.479999542236328,119.34541493393061 120226,2021-11-05,NKE,175.72999572753906,179.10000610351562,175.5,173.65357971191406,5892200.0,4.0,4.633967876900243,173.0800761064707,145.65756274850975,66.63126960826658,177.45033158165396,65.43660319694929,154.5524454752604,157.14928080240887,16.479999542236328,119.34541493393061 120227,2021-11-05,PG,145.44000244140625,146.3699951171875,144.8000030517578,138.97427368164062,6062700.0,4.0,0.9186265779177063,138.94375422169725,131.98178441355668,59.040451575739844,188.2360762844475,12.265671913873446,134.66473439534505,135.37754084269207,16.479999542236328,119.34541493393061 120228,2021-11-05,TRV,157.74000549316406,160.42999267578125,156.92999267578125,152.7116241455078,1506200.0,4.0,0.8605272490211178,156.59322846575225,146.7699215586618,53.26398287867048,44.53126049445552,9.52591231959597,150.3577891031901,150.57726516723633,16.479999542236328,119.34541493393061 120229,2021-11-05,UNH,457.8299865722656,461.5199890136719,454.5799865722656,443.4375915527344,2905000.0,4.0,11.95193855818195,465.5728520477145,389.1114313995512,63.383671009109825,93.949030498726,48.73846321839256,413.80858256022134,409.3201009114583,16.479999542236328,119.34541493393061 120230,2021-11-05,V,211.9499969482422,217.6300048828125,211.36000061035156,213.42759704589844,14273600.0,4.0,-4.418958769707842,237.6583363317157,200.00168716681947,44.77290540043069,-93.38704198078642,19.8729498873781,220.46664479573568,222.67837448120116,16.479999542236328,119.34541493393061 120231,2021-11-05,VZ,52.02000045776367,52.79999923706055,52.02000045776367,46.13988494873047,17442800.0,4.0,-0.21013605489973486,47.461927310853454,45.26563807305767,43.95917400914312,-61.187621202648614,33.13582751046502,46.71593195597331,47.30932350158692,16.479999542236328,119.34541493393061 120232,2021-11-05,WBA,49.900001525878906,50.279998779296875,48.86000061035156,45.38114929199219,8701700.0,4.0,0.16287630822711208,45.7131826058252,41.75039733497069,54.80401678532792,136.46922556511797,29.864899599950373,43.47912000020345,43.97019290924072,16.479999542236328,119.34541493393061 120233,2021-11-05,WMT,152.0,152.0,149.6199951171875,145.63763427734375,5027300.0,4.0,2.173418928808047,150.1604564607112,132.97452278733567,59.94694786693988,100.63782841815579,40.150734514413884,139.24651285807292,140.8814613342285,16.479999542236328,119.34541493393061 120292,2021-11-08,AAPL,151.41000366210938,151.57000732421875,150.16000366210938,148.9364776611328,55020900.0,0.0,1.4823810672133106,153.00335153078956,140.25691000485497,55.1785636380831,85.32053860676764,13.42974713129122,144.55002085367838,146.0799814860026,17.219999313354492,31.82007995802368 120293,2021-11-08,AMGN,214.05999755859375,214.44000244140625,210.92999267578125,197.92967224121094,2532900.0,0.0,0.24867645809473515,203.21522441146567,187.94330372574137,46.30585471575154,58.19599683880195,9.529046669444343,196.30310974121093,201.52033818562825,17.219999313354492,31.82007995802368 120294,2021-11-08,AXP,178.07000732421875,182.08999633789062,177.7899932861328,175.1541290283203,3392000.0,0.0,1.1479363263846665,179.82076159769,163.40252941793503,56.27363386751953,106.61814096264872,23.796256535116573,170.4051040649414,164.64676259358723,17.219999313354492,31.82007995802368 120295,2021-11-08,BA,225.24000549316406,226.99000549316406,222.11000061035156,222.67999267578125,9456100.0,0.0,-0.4327407798205911,225.4978685773595,204.63513160574598,52.22283125357126,66.7283211881066,27.454257444684533,218.11866658528646,217.52583338419598,17.219999313354492,31.82007995802368 120296,2021-11-08,CAT,215.88999938964844,216.47000122070312,211.25,205.13003540039062,5944700.0,0.0,2.682960830582175,204.0449581816852,180.4309878632367,57.61777350268451,211.09891758370495,40.674658097682645,189.923415629069,192.90612920125326,17.219999313354492,31.82007995802368 120297,2021-11-08,CRM,307.20001220703125,311.3900146484375,305.8999938964844,309.9599914550781,3893000.0,0.0,8.710491967518578,311.9607713257347,279.8082319701637,71.53863282812783,128.89412276073,49.97852963809929,288.18866678873695,274.95399958292643,17.219999313354492,31.82007995802368 120298,2021-11-08,CSCO,57.099998474121094,57.52000045776367,56.59000015258789,53.621646881103516,15045300.0,0.0,0.3865850283836352,54.43351886149136,50.89349987630161,54.78401084633993,125.67836415139261,8.538690936216668,52.26103185017904,53.112929026285805,17.219999313354492,31.82007995802368 120299,2021-11-08,CVX,115.08999633789062,115.98999786376953,114.69000244140625,106.83068084716797,7695900.0,0.0,2.4934696342427856,108.58956249093227,99.66486255789586,63.94276152585835,103.93459554510032,36.3538881189906,101.85360209147136,96.11108462015788,17.219999313354492,31.82007995802368 120300,2021-11-08,DIS,178.69000244140625,179.25,176.10000610351562,176.8699951171875,10584600.0,0.0,-0.6005660460128013,176.58411487415216,166.9978858582697,52.07566782795242,130.9623635344638,23.4907619722139,172.65733388264974,176.14283294677733,17.219999313354492,31.82007995802368 120301,2021-11-08,GS,409.8900146484375,413.6499938964844,407.9599914550781,386.74749755859375,1728400.0,0.0,4.176798767604225,406.459600607291,368.2116518341153,53.461369280180044,45.310096920419745,11.877537884981097,379.7425557454427,380.08688100179035,17.219999313354492,31.82007995802368 120302,2021-11-08,HD,370.2200012207031,372.9100036621094,367.8500061035156,350.70867919921875,2357200.0,0.0,7.812751778623351,365.9415743021631,322.97136209920416,64.01329657312169,75.66322679973585,42.78449116687701,335.06084899902345,324.2172358194987,17.219999313354492,31.82007995802368 120303,2021-11-08,HON,227.80999755859375,228.24000549316406,224.3800048828125,216.71424865722656,1715400.0,0.0,1.1551173942760045,217.84307453405208,204.9575800679987,54.582889377765426,183.25584145302747,23.05052618301393,209.9288767496745,213.0490692138672,17.219999313354492,31.82007995802368 120304,2021-11-08,IBM,123.98999786376953,124.77999877929688,123.52999877929688,112.81768035888672,5625300.0,0.0,-2.6912025320668533,127.6973904543689,101.63657789890257,43.33901289347482,-51.46571471226156,25.09398621532874,117.32104314168295,118.52867482503255,17.219999313354492,31.82007995802368 120305,2021-11-08,INTC,51.459999084472656,51.9900016784668,51.060001373291016,48.610530853271484,31647800.0,0.0,-0.7286414137889494,53.143722349963845,43.275041382946306,47.805764009224944,-17.975227301236373,2.2705585220238964,48.916687901814775,49.587159156799316,17.219999313354492,31.82007995802368 120306,2021-11-08,JNJ,163.67999267578125,164.1699981689453,162.00999450683594,154.24954223632812,5578800.0,0.0,0.06725059380383414,158.2822116461034,150.18464626405284,46.56022200701463,32.89688613880078,16.881799323533873,153.64940032958984,157.65894775390626,17.219999313354492,31.82007995802368 120307,2021-11-08,JPM,169.0500030517578,170.9199981689453,168.74000549316406,159.14340209960938,6413700.0,0.0,1.3420093094457002,163.85775268580815,153.4030017087231,55.56604688620465,46.554296871236126,1.5702704670828078,158.1380411783854,153.2834732055664,17.219999313354492,31.82007995802368 120308,2021-11-08,KO,56.75,56.88999938964844,56.130001068115234,53.04896926879883,12828000.0,0.0,0.5652891960197124,53.89700714330843,50.07633842248747,57.239821821838056,126.75659171256069,27.286399080579304,51.39274024963379,51.806165313720705,17.219999313354492,31.82007995802368 120309,2021-11-08,MCD,254.77999877929688,255.64999389648438,251.92999267578125,242.1829376220703,2471300.0,0.0,2.6112579770623086,244.68170080023796,223.95233392876597,59.758803751439345,167.0751812992773,30.10376269040924,234.3583206176758,231.7900639851888,17.219999313354492,31.82007995802368 120310,2021-11-08,MMM,182.66000366210938,183.42999267578125,180.27000427246094,165.46505737304688,1855900.0,0.0,-0.09893838201347194,168.23210889683082,161.113011342427,46.95867808686033,72.26723966068865,10.110527203210811,163.75123392740886,168.04686126708984,17.219999313354492,31.82007995802368 120311,2021-11-08,MRK,80.41000366210938,82.87999725341797,79.87999725341797,77.7511978149414,18655700.0,0.0,2.071729012523079,85.57998659420532,70.11520307254271,54.39048252574934,3.7380624728710212,3.3859198960350154,76.74906514485677,73.54163411458333,17.219999313354492,31.82007995802368 120312,2021-11-08,MSFT,337.29998779296875,337.6499938964844,334.44000244140625,330.9934387207031,20897000.0,0.0,10.311737004229371,340.03078380734223,282.92036975711085,70.56154576716108,132.11253339111659,68.41254372835792,302.1860392252604,298.04566446940106,17.219999313354492,31.82007995802368 120313,2021-11-08,NKE,176.35000610351562,176.5399932861328,170.36000061035156,168.11654663085938,8301100.0,0.0,4.59097773647153,173.3580491341006,147.4897291862119,60.121428052609694,126.13300325584903,37.97846556945563,155.32886912027996,157.15650100708007,17.219999313354492,31.82007995802368 120314,2021-11-08,PG,145.5,146.10000610351562,144.02000427246094,137.93701171875,5854400.0,0.0,0.9599166992484811,139.25344874167348,132.005804188014,56.56701433128144,140.1571323834353,5.519883731828074,134.79678039550782,135.41235376993816,17.219999313354492,31.82007995802368 120315,2021-11-08,TRV,160.2100067138672,160.8800048828125,158.61000061035156,151.85043334960938,937400.0,0.0,0.7640614405715382,156.6015844435844,146.9979028611031,52.16857653546782,52.47581144683609,6.304161143066676,150.43465474446614,150.6291976928711,17.219999313354492,31.82007995802368 120316,2021-11-08,UNH,456.8500061035156,464.19000244140625,454.30999755859375,450.06268310546875,2279900.0,0.0,12.0689765582257,466.24382337694766,394.04702440137265,65.41492960319086,95.2333468622564,51.11885898054172,415.66835632324216,410.2018793741862,17.219999313354492,31.82007995802368 120317,2021-11-08,V,218.3699951171875,221.61000061035156,218.14999389648438,217.1904296875,13500100.0,0.0,-3.776510519400688,237.39261057876809,199.81232716537255,47.208726074687256,-38.36798727778371,10.19029338960154,220.1675231933594,222.47874094645184,17.219999313354492,31.82007995802368 120318,2021-11-08,VZ,52.29999923706055,52.41999816894531,51.90999984741211,46.2193717956543,15985200.0,0.0,-0.21400267544078844,47.463103595106624,45.2777098509383,44.46939647820506,-69.78370723975762,34.62529631477908,46.67174975077311,47.26686560312907,17.219999313354492,31.82007995802368 120319,2021-11-08,WBA,50.279998779296875,50.97999954223633,49.720001220703125,45.109954833984375,6720900.0,0.0,0.24633845221983108,45.87262873872161,41.815145538011784,53.885909074296904,158.6088259862979,35.24192845898734,43.512267176310225,43.98662535349528,17.219999313354492,31.82007995802368 120320,2021-11-08,WMT,150.22000122070312,150.50999450683594,148.72999572753906,144.70701599121094,5124400.0,0.0,2.0631392156170136,150.2012566309337,133.8779502172108,57.91907941409738,78.37049321261424,30.462083990177707,139.47336120605468,140.87726058959962,17.219999313354492,31.82007995802368 120321,2021-11-09,AAPL,150.1999969482422,151.42999267578125,150.05999755859375,149.30279541015625,56787900.0,1.0,1.463239690200652,152.7247310046814,141.47665296748656,55.60957418234125,80.56489839486868,12.74000219671807,144.85054779052734,146.07850036621093,17.780000686645508,23.521671559611654 120322,2021-11-09,AMGN,211.02000427246094,213.6999969482422,210.47000122070312,198.24807739257812,2296300.0,1.0,0.24756879751669203,203.1065078261077,188.97158207867744,46.61078885602573,52.568820767625034,7.426505602735987,196.28563130696614,201.2181889851888,17.780000686645508,23.521671559611654 120323,2021-11-09,AXP,179.75999450683594,181.19000244140625,178.42999267578125,174.9693145751953,3203300.0,1.0,1.357203784806103,180.16334822796793,163.54148575640707,56.11669012624236,94.02539924516448,23.796256535116576,170.63693542480468,164.8821990966797,17.780000686645508,23.521671559611654 120324,2021-11-09,BA,222.49000549316406,222.85000610351562,217.5399932861328,220.7899932861328,6863700.0,1.0,-0.012250559142472639,224.9477546180561,204.90724416124075,51.03119765019619,23.77791270079781,13.091314718543467,218.1979995727539,217.38799997965495,17.780000686645508,23.521671559611654 120325,2021-11-09,CAT,215.17999267578125,215.57000732421875,208.9600067138672,200.87901306152344,3310300.0,1.0,2.8884709436152605,204.3545775042233,182.12555250065952,54.47983088739068,158.05385554398623,32.22053994313531,190.25408986409505,192.79914372762045,17.780000686645508,23.521671559611654 120326,2021-11-09,CRM,310.0,311.75,307.2200012207031,309.7099914550781,3126500.0,1.0,8.743344588347782,312.5442112710626,282.29579117034365,71.29495810213862,124.99658253764247,50.49177875173386,289.43633321126305,275.9624994913737,17.780000686645508,23.521671559611654 120327,2021-11-09,CSCO,57.06999969482422,57.630001068115234,56.900001525878906,54.03556442260742,14459800.0,1.0,0.42209702124668524,54.514157554889344,51.1101321484798,56.34944908738484,134.01539575227557,10.179163838657988,52.33292058308919,53.137037658691405,17.780000686645508,23.521671559611654 120328,2021-11-09,CVX,115.2699966430664,116.12000274658203,114.45999908447266,107.61927795410156,10945900.0,1.0,2.5051524004989716,108.67088985614245,100.40459689922864,64.91020672612106,101.93537216136004,34.15901705003966,102.24449513753255,96.36501859029134,17.780000686645508,23.521671559611654 120329,2021-11-09,DIS,176.9499969482422,177.1199951171875,173.2100067138672,175.11000061035156,7293300.0,1.0,-0.3296493263213165,176.87741710096802,166.9025832042078,50.3198466173114,67.88934920879137,10.46940110914187,172.6770004272461,176.07649968465168,17.780000686645508,23.521671559611654 120330,2021-11-09,GS,406.1099853515625,407.5799865722656,400.05999755859375,383.91552734375,2246900.0,1.0,3.4370760387061523,404.6532039968956,371.80052525115127,52.274878904433464,14.510419674792265,3.3217608302963284,380.2429504394531,380.07069396972656,17.780000686645508,23.521671559611654 120331,2021-11-09,HD,369.6700134277344,373.8800048828125,368.7099914550781,352.66876220703125,2183300.0,1.0,7.542804263281425,364.8269652898394,327.21160587715275,64.90351612213092,76.43791459795727,44.35468432334376,336.22959289550784,324.8086634318034,17.780000686645508,23.521671559611654 120332,2021-11-09,HON,225.6999969482422,228.25999450683594,225.35000610351562,218.65354919433594,2369000.0,1.0,1.5276310999693123,218.69001345057373,205.39903684239502,56.369549936329356,182.42768607827153,23.123392488612385,210.33786112467448,212.95322265625,17.780000686645508,23.521671559611654 120333,2021-11-09,IBM,122.55999755859375,122.9000015258789,120.26000213623047,110.93585205078125,7236600.0,1.0,-2.5663083823675095,126.82923732333798,101.43309177822452,41.08469012889335,-69.72060158674886,37.410915480064546,117.05043309529623,118.30503400166829,17.780000686645508,23.521671559611654 120334,2021-11-09,INTC,51.540000915527344,51.77000045776367,50.77000045776367,48.28049087524414,22508400.0,1.0,-0.6185684155406008,53.10581860291968,43.25545153868188,46.9096214693953,-24.37723802030728,0.8524768218332809,48.84039891560872,49.55728677113851,17.780000686645508,23.521671559611654 120335,2021-11-09,JNJ,162.61000061035156,163.58999633789062,162.02000427246094,153.90858459472656,6112800.0,1.0,-0.02093478938525095,157.8026190536853,151.12072841945923,45.994633159296775,20.98758060057239,16.881799323533876,153.63993072509766,157.43355331420898,17.780000686645508,23.521671559611654 120336,2021-11-09,JPM,167.35000610351562,168.47000122070312,166.60000610351562,157.9384765625,7990300.0,1.0,1.1410074043978113,163.79548094818236,153.6930795376575,54.03236825339164,-22.049933748164623,9.563137340735521,158.22259826660155,153.4372563680013,17.780000686645508,23.521671559611654 120337,2021-11-09,KO,56.40999984741211,56.52000045776367,56.09000015258789,53.19965744018555,10155800.0,1.0,0.568517995821324,54.0257166335395,50.160466151494674,57.974881696764626,108.4889124202266,26.119294648265413,51.51359888712565,51.7973845799764,17.780000686645508,23.521671559611654 120338,2021-11-09,MCD,252.91000366210938,253.69000244140625,250.4499969482422,241.75233459472656,2258900.0,1.0,2.7223423105501467,245.58731776635418,223.82464817602866,59.25586167493633,126.130028080052,23.324524877954968,234.641552734375,231.99728673299154,17.780000686645508,23.521671559611654 120339,2021-11-09,MMM,181.3699951171875,182.57000732421875,180.4499969482422,165.27366638183594,1782400.0,1.0,-0.06340372952558937,167.7352279454032,162.13853609268273,46.710093066995114,60.602460310421186,10.11052720321081,163.79012298583984,167.75128809611002,17.780000686645508,23.521671559611654 120340,2021-11-09,MRK,83.62000274658203,83.70999908447266,81.91000366210938,77.788818359375,10512000.0,1.0,1.7680218605537164,85.59752247988837,70.39200770199639,54.44295993464804,20.51034483740981,0.455727645613148,77.04371973673503,73.62755699157715,17.780000686645508,23.521671559611654 120341,2021-11-09,MSFT,337.1099853515625,338.7200012207031,334.5299987792969,329.97198486328125,21307400.0,1.0,10.239961343375398,340.9634466209776,286.2180658301943,69.64526472527888,121.95133733623965,69.37998336317061,303.90260721842446,298.7317830403646,17.780000686645508,23.521671559611654 120342,2021-11-09,NKE,171.25,173.92999267578125,170.9499969482422,170.04376220703125,4343000.0,1.0,4.658715162594149,174.0647601794813,148.78554499629996,61.47659690307112,116.18907801726456,37.978465569455636,156.25888264973958,157.18493576049804,17.780000686645508,23.521671559611654 120343,2021-11-09,PG,145.02999877929688,145.8300018310547,144.5800018310547,138.355712890625,4873100.0,1.0,1.0147279510475187,139.5975409921112,132.0571617666779,57.31376911852561,139.6629685012122,5.519883731828071,134.9765151977539,135.43838246663412,17.780000686645508,23.521671559611654 120344,2021-11-09,TRV,158.1199951171875,159.0,157.27000427246094,150.6065673828125,1000700.0,1.0,0.5805497877047969,156.5812815640941,147.1062352205739,50.61331351414472,10.902203994569085,14.325885819659657,150.55936228434246,150.6377207438151,17.780000686645508,23.521671559611654 120345,2021-11-09,UNH,462.6199951171875,464.4700012207031,460.2900085449219,451.7457275390625,2657800.0,1.0,12.157394757427255,465.7139441244649,400.5220238931132,65.91188832011704,95.64234138507598,51.371992936373836,417.7998830159505,410.98988138834636,17.780000686645508,23.521671559611654 120346,2021-11-09,V,219.69000244140625,220.41000366210938,212.9199981689453,210.1966552734375,11535000.0,1.0,-3.788038646698908,237.2049215138103,198.94996740220535,43.51823340504382,-78.15482786220063,19.342021132340477,219.76792653401694,222.11805369059246,17.780000686645508,23.521671559611654 120347,2021-11-09,VZ,52.29999923706055,52.369998931884766,51.9900016784668,46.13988494873047,16014100.0,1.0,-0.22093413316413546,47.39709019180988,45.42409701827313,44.054472706909785,-67.69825074195641,34.6252963147791,46.63393758138021,47.22148265838623,17.780000686645508,23.521671559611654 120348,2021-11-09,WBA,49.95000076293945,50.06999969482422,49.02000045776367,44.386741638183594,4719200.0,1.0,0.2512295243186813,45.90805454048475,41.93159275260607,51.50554168644059,90.9760546305533,24.99784373617488,43.54270210266113,43.993242200215654,17.780000686645508,23.521671559611654 120349,2021-11-09,WMT,149.52000427246094,149.8699951171875,148.8699951171875,145.2111358642578,5000600.0,1.0,1.9934408636378578,150.13207986827305,134.95630666737148,58.701946046987445,73.3458382021869,30.462083990177707,139.773562113444,140.86175003051758,17.780000686645508,23.521671559611654 120350,2021-11-10,AAPL,150.02000427246094,150.1300048828125,147.85000610351562,146.441650390625,65187100.0,2.0,1.2033282999266817,151.7436779765373,143.17202789504472,51.60035345173346,39.31744593129095,1.420422884845069,145.02538655598957,146.04465611775717,18.729999542236328,31.580794135845654 120351,2021-11-10,AMGN,213.27999877929688,215.5,212.52999877929688,199.65267944335938,2360400.0,2.0,0.3559277022825995,203.25336885229402,189.72367887719818,47.95949425187478,96.16111685404198,14.307411439474757,196.23288065592448,200.93742090861002,18.729999542236328,31.580794135845654 120352,2021-11-10,AXP,179.36000061035156,183.47999572753906,179.36000061035156,176.4577178955078,3296700.0,2.0,1.6244260893515161,180.17516250485275,164.7622245801082,57.11317540620437,117.70452690284812,29.54419275080155,170.9701365152995,165.16023330688478,18.729999542236328,31.580794135845654 120353,2021-11-10,BA,219.36000061035156,225.67999267578125,217.27000427246094,218.5,8197600.0,2.0,0.1346554263598705,224.4119985281543,205.11500037321287,49.61224783841473,28.424707341353955,19.12437812120676,217.96933288574218,217.32599995930988,18.729999542236328,31.580794135845654 120354,2021-11-10,CAT,209.27000427246094,209.9499969482422,206.42999267578125,197.87269592285156,3261800.0,2.0,2.7767459220393107,203.47712003043878,184.79987581917058,52.392356663685625,100.69096090174118,23.45811135433208,190.56961415608723,192.70981623331707,18.729999542236328,31.580794135845654 120355,2021-11-10,CRM,306.57000732421875,308.5899963378906,297.8900146484375,299.6700134277344,4350900.0,2.0,7.868534638515882,312.0293946603708,284.3366087575979,62.45673183040422,75.68036660223045,17.180757867446378,290.4086669921875,276.84049962361655,18.729999542236328,31.580794135845654 120356,2021-11-10,CSCO,57.900001525878906,58.630001068115234,57.689998626708984,54.34600067138672,17876300.0,2.0,0.4698737304152658,54.65428567071749,51.26633353094267,57.49128508516952,168.34013614275622,23.51124218219225,52.41640332539876,53.170524978637694,18.729999542236328,31.580794135845654 120357,2021-11-10,CVX,115.76000213623047,116.20999908447266,113.66000366210938,105.9029312133789,10305100.0,2.0,2.3488402705223876,108.40746365824184,101.25807360372106,61.212382186242884,82.03034781504643,26.583116009552555,102.57910410563152,96.59324544270834,18.729999542236328,31.580794135845654 120358,2021-11-10,DIS,174.69000244140625,176.8699951171875,173.8699951171875,174.4499969482422,11045800.0,2.0,-0.16628581440852486,177.06250181454783,166.86649751406543,49.670166835748454,62.411202239472054,10.46940110914188,172.73600056966146,176.0534996032715,18.729999542236328,31.580794135845654 120359,2021-11-10,GS,402.3299865722656,405.54998779296875,397.25,378.01495361328125,2243900.0,2.0,2.3476511980937858,402.4393306210814,375.227655462903,49.8884265634806,-7.132615778591122,8.07050119442606,380.69220072428385,380.00926106770834,18.729999542236328,31.580794135845654 120360,2021-11-10,HD,368.25,371.2099914550781,367.7200012207031,350.69915771484375,2161400.0,2.0,7.088229592189066,362.52084223628606,332.40073063969055,63.276377733490605,64.32833677100818,40.158251153200546,337.23341166178386,325.59288736979164,18.729999542236328,31.580794135845654 120361,2021-11-10,HON,227.27000427246094,227.91000366210938,225.17999267578125,217.3422393798828,1324800.0,2.0,1.6974717548442584,219.15986372162808,205.96644700835236,54.85995156254356,152.13366811397492,22.072413144115128,210.7047353108724,212.87216313680014,18.729999542236328,31.580794135845654 120362,2021-11-10,IBM,121.0,122.43000030517578,119.93000030517578,110.35755157470703,6270300.0,2.0,-2.485343392718761,125.80614639376287,101.30159515286798,40.4163599274527,-69.20776776377905,38.501805245677325,116.71118138631185,118.08864237467448,18.729999542236328,31.580794135845654 120363,2021-11-10,INTC,50.97999954223633,51.38999938964844,50.709999084472656,47.86557388305664,25040700.0,2.0,-0.5583784656853084,53.040672499498896,43.21318415943665,45.79323118756517,-31.193031676964953,1.5176126724619976,48.76619923909505,49.532673072814944,18.729999542236328,31.580794135845654 120364,2021-11-10,JNJ,162.52999877929688,164.83999633789062,162.35000610351562,155.57545471191406,6225100.0,2.0,0.043182367485940176,157.58569479738847,151.81782082761154,49.120383000418364,64.24635443206411,7.303517752249299,153.6478235880534,157.21036326090496,18.729999542236328,31.580794135845654 120365,2021-11-10,JPM,167.4499969482422,168.9499969482422,167.08999633789062,157.78787231445312,6999200.0,2.0,0.9585103318876236,162.8533420365973,155.25838586867613,53.840221974767296,-15.672081904452977,6.7574006125358315,158.30618998209636,153.61847229003905,18.729999542236328,31.580794135845654 120366,2021-11-10,KO,56.540000915527344,56.91999816894531,56.290000915527344,53.41625213623047,8813600.0,2.0,0.5818470540874614,54.16701673036719,50.25272051328516,59.022305976913024,114.01698973517341,32.7141148357644,51.63163185119629,51.795329348246256,18.729999542236328,31.580794135845654 120367,2021-11-10,MCD,250.80999755859375,253.72000122070312,250.80999755859375,242.21165466308594,1794300.0,2.0,2.814991268900627,246.51514762407027,223.89961525434768,59.63077261353266,118.42016078877269,23.410994638999487,234.9238291422526,232.22310943603514,18.729999542236328,31.580794135845654 120368,2021-11-10,MMM,181.3300018310547,182.83999633789062,180.0,166.2671661376953,1712600.0,2.0,0.044412901575043406,167.51053883359114,162.84173930361587,48.18308435876207,67.34588648548466,6.600155432605602,163.8369115193685,167.51403350830077,18.729999542236328,31.580794135845654 120369,2021-11-10,MRK,83.30999755859375,84.0199966430664,82.69999694824219,79.00192260742188,9855900.0,2.0,1.606698113293092,85.63637858624953,70.82898777727586,56.12684362275423,34.213261272066624,1.9109176785540753,77.32332839965821,73.71971778869629,18.729999542236328,31.580794135845654 120370,2021-11-10,MSFT,334.57000732421875,334.6300048828125,329.9200134277344,324.91363525390625,25500900.0,2.0,9.663517066535348,340.91833236266416,289.6508082623359,65.30121091807035,93.1709793179841,48.44167635732654,305.4348470052083,299.35843048095705,18.729999542236328,31.580794135845654 120371,2021-11-10,NKE,171.22999572753906,172.1699981689453,167.5500030517578,164.6045379638672,8185200.0,2.0,4.224796794288551,174.05847398794376,149.96184614145076,55.927653040078795,79.82279024461226,22.59813095040816,156.9841105143229,157.15038884480794,18.729999542236328,31.580794135845654 120372,2021-11-10,PG,145.74000549316406,147.30999755859375,145.58999633789062,139.71652221679688,7334900.0,2.0,1.154661978322082,140.1852979470353,131.96972219456623,59.64645561064843,174.3569178910481,16.4100323786826,135.15652821858723,135.4833081563314,18.729999542236328,31.580794135845654 120373,2021-11-10,TRV,157.67999267578125,160.5800018310547,157.3300018310547,151.3911590576172,909800.0,2.0,0.4927454093724748,156.56085453664295,147.3017614301539,51.55570396282731,29.704411393951982,3.1905099379875486,150.6658899943034,150.64092381795248,18.729999542236328,31.580794135845654 120374,2021-11-10,UNH,465.3900146484375,466.0,456.6300048828125,447.41650390625,2818200.0,2.0,11.742771293130943,462.8444570804199,408.87355134243165,63.48451189807107,83.98295723259541,41.15782252180084,419.7290557861328,411.6318893432617,18.729999542236328,31.580794135845654 120375,2021-11-10,V,213.5500030517578,216.9499969482422,213.3300018310547,212.70797729492188,10063600.0,2.0,-3.553568743048345,237.024459803208,198.4881302236475,45.11210268986899,-73.61177091117216,19.342021132340477,219.41526590983074,221.81284815470377,18.729999542236328,31.580794135845654 120376,2021-11-10,VZ,52.41999816894531,52.7599983215332,52.209999084472656,46.45783996582031,16261100.0,2.0,-0.19848306154801776,47.31767587725635,45.61391439373975,46.1342344582271,-34.05888774800549,23.481431915021144,46.60032272338867,47.17848936716715,18.729999542236328,31.580794135845654 120377,2021-11-10,WBA,49.16999816894531,49.7400016784668,48.880001068115234,44.269222259521484,4537400.0,2.0,0.2428237810918077,45.90819968658259,42.086032872621516,51.1258980461979,75.94439339897289,23.005890940258766,43.55053685506185,43.997900390625,18.729999542236328,31.580794135845654 120378,2021-11-10,WMT,148.72999572753906,149.6199951171875,147.97999572753906,143.90237426757812,5601200.0,2.0,1.811713983421754,149.52015950830167,136.54444620458895,55.90856073797572,58.23423993195986,20.910827699083598,140.03207702636718,140.82523473103842,18.729999542236328,31.580794135845654 120379,2021-11-11,AAPL,148.9600067138672,149.42999267578125,147.67999267578125,146.39218139648438,41000000.0,3.0,0.9820346322315743,151.19403914786605,144.1493003907082,51.5338996439571,31.012560222291096,2.428233077395663,145.24240366617838,146.07309087117514,17.65999984741211,42.750876954698064 120380,2021-11-11,AMGN,214.0800018310547,214.0800018310547,210.55999755859375,198.10757446289062,2615700.0,3.0,0.3135118861810895,203.37458388990856,190.05006973557974,46.619331377979435,59.24002121156118,5.1625522109170685,196.19885813395183,200.69894739786784,17.65999984741211,42.750876954698064 120381,2021-11-11,AXP,181.99000549316406,182.72999572753906,180.74000549316406,176.37014770507812,2119700.0,3.0,1.8082906593245696,180.36003782762742,165.52972810254835,57.03434987114807,111.79243098403259,29.544192750801557,171.4301264444987,165.4775639851888,17.65999984741211,42.750876954698064 120382,2021-11-11,BA,220.5,222.64999389648438,218.89999389648438,219.3800048828125,6567300.0,3.0,0.31841799338684496,224.66011892411183,205.06088022139596,50.16312680420292,27.16212659208059,19.124378121206767,217.95066630045574,217.33233337402345,17.65999984741211,42.750876954698064 120383,2021-11-11,CAT,207.8800048828125,210.44000244140625,207.8800048828125,199.6535186767578,4819800.0,3.0,2.7996281798394023,203.46713918334854,186.27158151977648,53.484530920582316,108.79269716804134,24.494083932501592,191.131760152181,192.7077761332194,17.65999984741211,42.750876954698064 120384,2021-11-11,CRM,301.5,305.75,301.5,302.9800109863281,2681900.0,3.0,7.357517706557985,312.27610172014596,285.38590389508846,63.97963595701153,81.0674095362521,17.180757867446392,291.467333984375,277.7031664530436,17.65999984741211,42.750876954698064 120385,2021-11-11,CSCO,57.56999969482422,57.77000045776367,56.689998626708984,53.3958625793457,17440700.0,3.0,0.42615644700372,54.691812619072124,51.33322743524917,53.09388420271077,91.28771719111043,6.597776544722936,52.50091946919759,53.20157006581624,17.65999984741211,42.750876954698064 120386,2021-11-11,CVX,113.5999984741211,114.66999816894531,113.56999969482422,105.91221618652344,7317500.0,3.0,2.200346773150301,108.17747273256441,101.98441157529692,61.22474413273251,68.10916836467018,25.7292522030581,102.97216211954752,96.86322161356608,17.65999984741211,42.750876954698064 120387,2021-11-11,DIS,162.88999938964844,163.9600067138672,158.3300018310547,162.11000061035156,62366500.0,3.0,-1.0207866361386948,177.95120393575016,164.74779508768736,39.74506088103247,-272.2300821866437,32.96318833539336,172.50066731770832,175.84299952189127,17.65999984741211,42.750876954698064 120388,2021-11-11,GS,400.1400146484375,403.760009765625,398.510009765625,381.0647277832031,1252400.0,3.0,1.7106461861195612,400.5859145344063,378.1361679851249,51.082472205426456,-6.6604301736819815,8.070501194426061,381.4596842447917,380.0955820719401,17.65999984741211,42.750876954698064 120389,2021-11-11,HD,371.0,372.0,365.8299865722656,349.7952880859375,2387300.0,3.0,6.579200240256,360.31227318225746,336.85291236461757,62.532143561533054,58.06253801328603,32.30885417626221,338.482080078125,326.34942423502605,17.65999984741211,42.750876954698064 120390,2021-11-11,HON,225.5,225.5,220.60000610351562,213.0997314453125,1595800.0,3.0,1.472759706135605,219.20032857470895,206.25001322216607,50.34728241285148,65.89567951089937,2.0135629411404175,211.01467844645182,212.7688786824544,17.65999984741211,42.750876954698064 120391,2021-11-11,IBM,120.9000015258789,121.79000091552734,120.08000183105469,110.40343475341797,4643300.0,3.0,-2.3899260858008518,124.10924029074462,101.62073483742921,40.49580772096851,-66.16778961505948,38.50180524567733,116.3806770324707,117.91559575398763,17.65999984741211,42.750876954698064 120392,2021-11-11,INTC,51.0099983215332,51.06999969482422,50.40999984741211,47.64869689941406,25420000.0,3.0,-0.5221585382466927,52.77596094756414,43.1952136740179,45.2114256891366,-37.614363474969736,4.926484680202081,48.6913257598877,49.512248802185056,17.65999984741211,42.750876954698064 120393,2021-11-11,JNJ,163.49000549316406,163.80999755859375,162.49000549316406,154.42947387695312,4118800.0,3.0,0.0015072258640884684,157.3457140970153,152.33718690396128,47.17834016269028,36.49186647228913,7.303517752249287,153.69707183837892,157.00384979248048,17.65999984741211,42.750876954698064 120394,2021-11-11,JPM,167.52000427246094,168.67999267578125,166.89999389648438,157.7784423828125,5815300.0,3.0,0.8038528550962099,162.24528858767644,156.25615336788997,53.82782318286754,-27.653765708700316,7.75694398937161,158.45995686848957,153.82183151245118,17.65999984741211,42.750876954698064 120395,2021-11-11,KO,56.83000183105469,56.880001068115234,56.56999969482422,53.435089111328125,7257700.0,3.0,0.5871619774765549,54.304103570593284,50.31622685848386,59.113986074634845,108.99608395019509,32.7141148357644,51.76567471822103,51.80573921203613,17.65999984741211,42.750876954698064 120396,2021-11-11,MCD,253.3300018310547,253.3300018310547,249.25999450683594,239.3697509765625,1640500.0,3.0,2.6287952439665503,246.91709640890335,224.03446761697555,56.31413816201732,84.04880417087236,16.17476638934227,235.21248423258464,232.43646036783855,17.65999984741211,42.750876954698064 120397,2021-11-11,MMM,183.00999450683594,183.0399932861328,179.50999450683594,164.25283813476562,1986700.0,3.0,-0.032308642970946266,167.51338481979687,162.82886829299608,45.542742968115654,37.52025833644292,2.7858736039921905,163.98244018554686,167.2890370686849,17.65999984741211,42.750876954698064 120398,2021-11-11,MRK,83.91999816894531,84.26000213623047,83.52999877929688,79.01132202148438,5761500.0,3.0,1.4627447248141863,85.5882400866782,71.41220623290188,56.139837918222625,37.678297688390025,3.0834584351617464,77.602623240153,73.8281904856364,17.65999984741211,42.750876954698064 120399,2021-11-11,MSFT,331.25,333.7699890136719,330.510009765625,326.5146179199219,16849800.0,3.0,9.229475101439277,341.38106080305437,292.1032653688206,65.9956577880718,87.1565747282382,48.44167635732654,307.0885538736979,300.0410629272461,17.65999984741211,42.750876954698064 120400,2021-11-11,NKE,169.60000610351562,169.60000610351562,166.6300048828125,163.3425750732422,4994900.0,3.0,3.73601702392196,173.89776989464235,151.08419421668577,54.741742291175875,61.6237539755532,18.768744806907925,157.69303436279296,157.12492294311522,17.65999984741211,42.750876954698064 120401,2021-11-11,PG,146.86000061035156,146.97000122070312,146.2100067138672,139.3168182373047,4096300.0,3.0,1.2192531411751588,140.58790156708403,131.8751981033261,58.67221660521933,157.85628291639247,16.410032378682597,135.39320424397786,135.5464769999186,17.65999984741211,42.750876954698064 120402,2021-11-11,TRV,157.6999969482422,158.2899932861328,157.24000549316406,151.0180206298828,856000.0,3.0,0.38857144454217973,156.54109056870124,147.4306028517089,51.07620338698461,0.15671160404893156,3.7612537431117476,150.8515177408854,150.64076258341473,17.65999984741211,42.750876954698064 120403,2021-11-11,UNH,460.0,460.8500061035156,455.44000244140625,444.9747009277344,2246800.0,3.0,11.089315392126764,461.7352224259028,413.5852762313238,62.14904932762766,71.32749434828449,37.92319041072662,421.8904184977213,412.305263264974,17.65999984741211,42.750876954698064 120404,2021-11-11,V,216.47000122070312,216.77999877929688,210.16000366210938,207.635986328125,13546900.0,3.0,-3.733974009698528,236.7262475855176,197.36892148186521,42.60045898662959,-92.36299427143528,24.6593582849904,219.0225794474284,221.47071914672853,17.65999984741211,42.750876954698064 120405,2021-11-11,VZ,52.7400016784668,52.7400016784668,52.36000061035156,46.32535934448242,10983700.0,3.0,-0.18919953008601453,47.29516795900125,45.68323284361105,45.406659572641686,-30.840262366175647,23.481431915021144,46.57305730183919,47.14361699422201,17.65999984741211,42.750876954698064 120406,2021-11-11,WBA,49.38999938964844,49.959999084472656,49.08000183105469,45.1461067199707,3837200.0,3.0,0.30342175938474725,45.738585846352265,42.18061390645535,53.75692340754461,100.10762641040495,25.01320995309922,43.63762283325195,44.01896375020345,17.65999984741211,42.750876954698064 120407,2021-11-11,WMT,148.77000427246094,148.99000549316406,148.19000244140625,143.96054077148438,4534400.0,3.0,1.6533291233541263,148.91777965654404,137.98344562421767,56.00481482323804,53.27556829613506,20.910827699083583,140.3267837524414,140.8155403137207,17.65999984741211,42.750876954698064 120408,2021-11-12,AAPL,148.42999267578125,150.39999389648438,147.47999572753906,148.49098205566406,63804000.0,4.0,0.9648908183055198,150.76743581359503,145.10665171081902,54.12681001588888,46.32457100968834,3.5834507645242923,145.49148559570312,146.13090337117512,16.290000915527344,16.36731419894067 120409,2021-11-12,AMGN,212.3000030517578,212.8800048828125,210.3800048828125,197.94837951660156,4614100.0,4.0,0.2640080244468095,203.4870922255619,190.26998937844203,46.48089443332233,48.7261954274162,4.347218227502792,196.11988830566406,200.49605763753254,16.290000915527344,16.36731419894067 120410,2021-11-12,AXP,180.7100067138672,182.3800048828125,179.64999389648438,176.944091796875,2390200.0,4.0,1.9775215102522168,180.8044081783212,165.67682503701084,57.43268029457765,96.70295633160896,24.438951403666,171.7019073486328,165.85459823608397,16.290000915527344,16.36731419894067 120411,2021-11-12,BA,219.72000122070312,223.75,218.89999389648438,220.9600067138672,6419900.0,4.0,0.5848028515873978,225.1907572241883,204.92224326409297,51.154979698791365,40.61796662189032,21.543413553970893,217.7826665242513,217.47900009155273,16.290000915527344,16.36731419894067 120412,2021-11-12,CAT,209.35000610351562,210.69000244140625,208.3000030517578,200.36203002929688,2018000.0,4.0,2.8421707041891295,203.95442221631598,186.8703031254809,53.9196224764574,107.55768585721293,25.047356068621973,191.64261881510416,192.80260518391927,16.290000915527344,16.36731419894067 120413,2021-11-12,CRM,304.5,307.2200012207031,301.6300048828125,306.6499938964844,3803700.0,4.0,7.166064129263759,313.0136831958317,286.1473214428402,65.5810292047168,87.51490261751441,20.354702698302948,292.513666788737,278.59616622924807,16.290000915527344,16.36731419894067 120414,2021-11-12,CSCO,56.970001220703125,57.150001525878906,56.310001373291016,53.452308654785156,16663600.0,4.0,0.39155135123766627,54.70232493762512,51.47040951366883,53.31334506431035,63.54053893488262,0.9807207774661734,52.565202458699545,53.2005397160848,16.290000915527344,16.36731419894067 120415,2021-11-12,CVX,113.80000305175781,114.30999755859375,113.58999633789062,105.9771499633789,8682800.0,4.0,2.0641104394808565,107.96822996060953,102.62227602083578,61.31394344032035,63.1635879088161,25.729252203058106,103.2783203125,97.17154464721679,16.290000915527344,16.36731419894067 120416,2021-11-12,DIS,163.52000427246094,163.61000061035156,158.92999267578125,159.6300048828125,25638400.0,4.0,-1.8764688577978177,178.50910070749387,162.50689813283816,38.15978584594119,-253.09587402489356,32.963188335393355,171.9546676635742,175.6159996032715,16.290000915527344,16.36731419894067 120417,2021-11-12,GS,403.0,405.1000061035156,399.20001220703125,383.4988708496094,1360100.0,4.0,1.3862502967235173,400.6393662879136,377.9728529503676,52.0262893779975,-2.6061230653640073,5.253346678338986,382.24611002604166,380.30463053385415,16.290000915527344,16.36731419894067 120418,2021-11-12,HD,369.1199951171875,373.5,366.70001220703125,354.552734375,2793300.0,4.0,6.484922813905882,359.2273630369007,340.05203149434925,64.78721219168507,65.89752724460686,35.37914900852706,339.8385854085287,327.16395263671876,16.290000915527344,16.36731419894067 120419,2021-11-12,HON,221.94000244140625,222.5399932861328,219.5,214.4303436279297,2184600.0,4.0,1.3860653724998429,219.3576820794161,206.34525828923623,51.63800922881474,41.818432842078295,6.73795821407496,211.261127726237,212.69881134033204,16.290000915527344,16.36731419894067 120420,2021-11-12,IBM,120.0,120.63999938964844,118.77999877929688,109.20089721679688,5418300.0,4.0,-2.383862231897041,121.77522912720313,102.35106939574608,39.08291195461214,-73.20963485962048,42.97581349583995,115.88335774739583,117.74343605041504,16.290000915527344,16.36731419894067 120421,2021-11-12,INTC,50.599998474121094,50.900001525878906,50.18000030517578,47.44124221801758,23884800.0,4.0,-0.5043796689603539,52.386282243542695,43.22902308482645,44.65007819480183,-41.368401773672495,7.549095268151268,48.59143193562826,49.48446496327718,16.290000915527344,16.36731419894067 120422,2021-11-12,JNJ,167.42999267578125,167.6199951171875,164.61000061035156,156.27626037597656,18995200.0,4.0,0.11616058518939099,157.3972587739646,152.63700483687524,50.444599360324126,130.1733209497599,16.522532461393155,153.84039510091145,156.80646209716798,16.290000915527344,16.36731419894067 120423,2021-11-12,JPM,167.64999389648438,167.74000549316406,165.72000122070312,157.0724334716797,8113400.0,4.0,0.6172019518206184,162.21872854428912,156.30624551576946,52.88457400664266,-67.18140254901424,13.88535804642218,158.48289591471354,154.03369776407877,16.290000915527344,16.36731419894067 120424,2021-11-12,KO,56.75,56.9900016784668,56.54999923706055,53.31266784667969,10162500.0,4.0,0.5748689877669833,54.39365152059002,50.42727285685138,58.23798856041528,99.80111038401216,34.55000429569831,51.87837142944336,51.80850048065186,16.290000915527344,16.36731419894067 120425,2021-11-12,MCD,250.14999389648438,251.00999450683594,248.88999938964844,239.85777282714844,1625200.0,4.0,2.4918879048886424,247.34247247960806,224.41477544519663,56.74155462673301,66.43589034689413,14.462199173802542,235.45935668945313,232.67142715454102,16.290000915527344,16.36731419894067 120426,2021-11-12,MMM,180.9499969482422,186.3000030517578,180.2899932861328,167.39736938476562,4404700.0,4.0,0.15879587219066593,167.78178440284458,162.71723903465542,49.970095853326065,116.7236678343065,22.50581805902688,164.1945058186849,167.1337865193685,16.290000915527344,16.36731419894067 120427,2021-11-12,MRK,83.83999633789062,84.19999694824219,83.05000305175781,78.99251556396484,8206700.0,4.0,1.3317910452087744,85.47954546006991,72.0541001698129,56.10544347134141,30.676486728453035,0.51473761930772,77.68412373860677,73.92594235738119,16.290000915527344,16.36731419894067 120428,2021-11-12,MSFT,333.9200134277344,337.2300109863281,333.7900085449219,330.7283020019531,23831000.0,4.0,9.120368872065228,342.2076841502826,294.46979692881894,67.75283224381809,94.93443341648512,53.3838971544659,308.64764302571615,300.69504903157554,16.290000915527344,16.36731419894067 120429,2021-11-12,NKE,167.5,169.67999267578125,167.39999389648438,165.41647338867188,5126300.0,4.0,3.4759333996641715,173.87245760467837,152.19343442413023,56.316476294181626,66.3135364335073,19.003872286019398,158.41141306559246,157.1864362080892,16.290000915527344,16.36731419894067 120430,2021-11-12,PG,146.74000549316406,147.0800018310547,145.97999572753906,139.4691162109375,5687400.0,4.0,1.2681132565074051,140.96597767900752,131.7854413883753,58.936588212666955,144.11631792380544,14.074965913014722,135.6418924967448,135.58554560343424,16.290000915527344,16.36731419894067 120431,2021-11-12,TRV,157.97999572753906,158.4499969482422,156.94000244140625,150.6256866455078,985900.0,4.0,0.2712282033199358,156.44520403699656,147.69680646105033,50.56467604861033,-11.26779053392153,5.741451447470456,151.0109898885091,150.62201029459635,16.290000915527344,16.36731419894067 120432,2021-11-12,UNH,460.6700134277344,461.0,457.0799865722656,446.53125,2609500.0,4.0,10.575143710299926,461.3440373029907,416.9845302018921,62.666933988998935,70.66476449271835,38.11426368090501,424.0488627115885,412.8337936401367,16.290000915527344,16.36731419894067 120433,2021-11-12,V,211.5,213.5800018310547,211.42999267578125,209.2838897705078,7660500.0,4.0,-3.7013080721010567,235.45572914635324,196.8144994303069,43.65484130395275,-86.02279467048504,24.659358284990404,218.43166809082032,221.15704065958658,16.290000915527344,16.36731419894067 120434,2021-11-12,VZ,52.5099983215332,52.52000045776367,52.290000915527344,46.22820281982422,14378500.0,4.0,-0.1875203660348319,47.293506104600716,45.69107717786999,44.869811377817676,-41.31502853247564,24.758824323457706,46.53411572774251,47.10858008066813,16.290000915527344,16.36731419894067 120435,2021-11-12,WBA,49.38999938964844,49.86000061035156,49.02000045776367,45.21730422973633,3200100.0,4.0,0.3531205835057065,45.87278236105289,42.14574562356625,53.965074824843185,91.31737457987997,24.070162432890204,43.73461545308431,44.056159845987956,16.290000915527344,16.36731419894067 120436,2021-11-12,WMT,149.0,149.24000549316406,147.5399932861328,143.24313354492188,6104600.0,4.0,1.453167996984405,148.0989237098689,139.50125939559987,54.48715284792643,44.86391858876828,13.94868891334643,140.67286987304686,140.77757034301757,16.290000915527344,16.36731419894067 120495,2021-11-15,AAPL,150.3699951171875,151.8800048828125,149.42999267578125,148.50088500976562,59222800.0,0.0,0.9412531277412768,150.5605758526024,145.67620851019055,54.13878601638844,66.88722315043508,12.006748855976731,145.85655924479167,146.1643320719401,16.489999771118164,24.185878595737258 120496,2021-11-15,AMGN,210.69000244140625,210.88999938964844,207.0800018310547,195.8426513671875,3129200.0,0.0,0.0542359952208642,203.00922665191942,191.3107562582368,44.66596810992559,-11.122312542398184,9.41680139198021,196.04813639322916,200.2714942932129,16.489999771118164,24.185878595737258 120497,2021-11-15,AXP,182.52999877929688,183.92999267578125,182.0399932861328,178.150390625,1748300.0,0.0,2.183802892450501,181.39428408624676,165.70079342840168,58.27376524187891,120.89079491311048,28.709566582043788,172.05530242919923,166.2400919596354,16.489999771118164,24.185878595737258 120498,2021-11-15,BA,227.3699951171875,233.94000244140625,226.9199981689453,233.08999633789062,21921900.0,0.0,1.754479017033134,228.81024195215124,202.91375859716518,57.82169219340396,160.95754551904233,39.47129170195329,218.09266662597656,217.8193333943685,16.489999771118164,24.185878595737258 120499,2021-11-15,CAT,210.0,210.69000244140625,206.75999450683594,198.86843872070312,2392600.0,0.0,2.7239654470347148,203.97760230014075,187.86375512173424,52.84174688497763,89.35540738261484,19.291446773296155,192.14177907307942,192.86476491292316,16.489999771118164,24.185878595737258 120500,2021-11-15,CRM,306.8999938964844,307.760009765625,303.2300109863281,305.489990234375,3595300.0,0.0,6.841864434642616,313.41254686449713,287.12745557690914,64.64135155181542,85.41787680459376,21.535533787384445,293.6680002848307,279.4188326517741,16.489999771118164,24.185878595737258 120501,2021-11-15,CSCO,56.93000030517578,57.70000076293945,56.83000183105469,53.875640869140625,19041800.0,0.0,0.39374706423293304,54.738304555673935,51.630102121572165,54.94867722897516,93.47932314968213,8.445001666344771,52.660529963175456,53.19177004496257,16.489999771118164,24.185878595737258 120502,2021-11-15,CVX,114.94999694824219,116.94999694824219,114.2699966430664,108.38002014160156,11050400.0,0.0,2.1255318966695143,108.05375185884122,103.2103022488248,64.44499656171391,104.41467719700886,39.424744365129854,103.65251337687174,97.51976089477539,16.489999771118164,24.185878595737258 120503,2021-11-15,DIS,160.08999633789062,160.72000122070312,157.66000366210938,158.42999267578125,21285300.0,0.0,-2.621218365837507,179.51326027980218,160.23173788914312,37.412821447350844,-253.61229078416778,35.33731552927733,171.45366719563802,175.33783289591472,16.489999771118164,24.185878595737258 120504,2021-11-15,GS,406.0,407.3399963378906,403.9100036621094,383.40411376953125,1436500.0,0.0,1.1087372795924466,400.4487514698524,377.3224216258507,51.98589715605892,7.019509016442129,0.5687442506194883,383.214067586263,380.47596842447916,16.489999771118164,24.185878595737258 120505,2021-11-15,HD,374.3900146484375,374.8699951171875,369.2900085449219,353.077880859375,3650600.0,0.0,6.2195043468420295,358.3021535629192,342.5062784439167,63.56037864586757,66.96714896876047,38.11942323002529,341.2534464518229,327.85386759440104,16.489999771118164,24.185878595737258 120506,2021-11-15,HON,222.6300048828125,224.0399932861328,221.63999938964844,214.50747680664062,1207900.0,0.0,1.3084999188362474,219.51335875283945,206.4585330318285,51.71328097611866,64.81241712056422,0.2711223451653571,211.5562311808268,212.63050994873046,16.489999771118164,24.185878595737258 120507,2021-11-15,IBM,119.54000091552734,120.16000366210938,118.30999755859375,109.11830139160156,5046300.0,0.0,-2.3585336688039575,119.58308900637343,103.12959562497423,38.98626361778236,-72.6515659703645,44.53525728803191,115.36047973632813,117.55416666666666,16.489999771118164,24.185878595737258 120508,2021-11-15,INTC,50.40999984741211,50.630001068115234,50.119998931884766,47.45066452026367,24695800.0,0.0,-0.4839508023151282,51.95399623083891,43.30544514489351,44.682348596243386,-42.072881241547556,8.25485240167229,48.50402628580729,49.46354942321777,16.489999771118164,24.185878595737258 120509,2021-11-15,JNJ,165.0,165.4600067138672,163.22000122070312,154.86514282226562,7496200.0,0.0,0.09209716629993636,156.95771480967812,153.39855350086873,48.09389345309918,62.23255402518548,7.236418640531463,153.97614237467448,156.57190424601237,16.489999771118164,24.185878595737258 120510,2021-11-15,JPM,167.2100067138672,167.7899932861328,166.0,156.79005432128906,6492500.0,0.0,0.44140587655272157,162.21753783437526,156.30837769296846,52.50389681518643,-64.88727330660114,13.543751642223818,158.50203755696614,154.23399556477864,16.489999771118164,24.185878595737258 120511,2021-11-15,KO,56.529998779296875,56.68000030517578,56.27000045776367,53.322078704833984,10289200.0,0.0,0.5594372382146204,54.40579856854617,50.66751571673215,58.287144745416775,81.73765154896664,25.25115843631963,51.992323557535805,51.814845911661784,16.489999771118164,24.185878595737258 120512,2021-11-15,MCD,250.6699981689453,253.75999450683594,250.6699981689453,242.02984619140625,1709200.0,0.0,2.5294975468637233,248.00002549498242,224.77915541322068,58.606232326670096,94.9943401193039,23.430164660606543,235.7738469441732,232.92261021931967,16.489999771118164,24.185878595737258 120513,2021-11-15,MMM,184.08999633789062,185.0399932861328,182.89999389648438,167.0783233642578,1463400.0,0.0,0.281261027764657,167.97980494982363,162.66413883679746,49.54730161738238,125.01462842412303,22.50581805902687,164.415380859375,166.96896540323894,16.489999771118164,24.185878595737258 120514,2021-11-15,MRK,84.1500015258789,84.18000030517578,83.4000015258789,78.70099639892578,7108200.0,0.0,1.1907598124639946,85.11825875112407,73.03039923837787,55.559610534020756,30.478019825437496,0.5147376193077308,77.70261815388997,74.01541798909506,16.489999771118164,24.185878595737258 120515,2021-11-15,MSFT,337.5400085449219,337.8800048828125,334.0299987792969,330.0898132324219,16723000.0,0.0,8.88001737886583,342.8379266594622,296.6663396979597,67.20843137411312,88.64720404830955,54.26428282837279,310.3815622965495,301.21414438883465,16.489999771118164,24.185878595737258 120516,2021-11-15,NKE,169.6999969482422,170.36000061035156,168.52000427246094,165.18170166015625,3856700.0,0.0,3.2138241726898684,173.84070293567953,153.14672077037517,56.08793723366106,67.53006525892843,21.079878080126257,159.11935679117838,157.2082260131836,16.489999771118164,24.185878595737258 120517,2021-11-15,PG,147.02999877929688,147.75,146.47000122070312,140.26846313476562,5510200.0,0.0,1.3557081070986499,141.48260282310662,131.83378816810432,60.31495259531858,154.31721871990763,19.126286731812385,135.94213053385417,135.63636067708333,16.489999771118164,24.185878595737258 120518,2021-11-15,TRV,158.00999450683594,159.08999633789062,157.3800048828125,151.2380828857422,1170000.0,0.0,0.22505381749994058,155.77786876198158,148.85978382590903,51.35139654151555,0.11407856892381413,1.0022285455019937,151.2240463256836,150.5918960571289,16.489999771118164,24.185878595737258 120519,2021-11-15,UNH,458.0,458.2099914550781,450.5,438.5634765625,2849600.0,0.0,9.416182332540416,458.93382640527113,421.9416710312523,58.433292934033574,49.76753721258722,20.693417402328667,426.1174763997396,413.2001220703125,16.489999771118164,24.185878595737258 120520,2021-11-15,V,213.6199951171875,216.39999389648438,211.80999755859375,209.4911346435547,9596900.0,0.0,-3.6170025975340536,234.0516447482753,196.44785781520125,43.789174994139074,-70.38668523219594,16.830146331938128,218.03580780029296,220.8502639770508,16.489999771118164,24.185878595737258 120521,2021-11-15,VZ,52.439998626708984,52.540000915527344,52.06999969482422,46.28119659423828,14282700.0,0.0,-0.1798403738359582,47.26364681712288,45.76421496876579,45.2351620316143,-42.59361898524483,28.754651109799912,46.49112141927083,47.072244262695314,16.489999771118164,24.185878595737258 120522,2021-11-15,WBA,49.689998626708984,49.90999984741211,49.04999923706055,44.925228118896484,3489000.0,0.0,0.36473472366446913,45.970764211097425,42.16489252718383,52.95353702571129,80.52010540162973,24.576975145045452,43.82518692016602,44.07718798319499,16.489999771118164,24.185878595737258 120523,2021-11-15,WMT,148.14999389648438,148.4499969482422,146.39999389648438,142.4191436767578,9632000.0,0.0,1.2140548971320015,147.1919887793703,140.91520726555157,52.78750023889216,27.81983241509091,2.8463332483255064,141.03414408365884,140.70421651204427,16.489999771118164,24.185878595737258 120524,2021-11-16,AAPL,149.94000244140625,151.49000549316406,149.33999633789062,149.4908905029297,59256200.0,1.0,0.9909818354121285,150.7021450942347,145.77786284033562,55.34444490162422,68.76964926780492,11.374280079439902,146.1897176106771,146.1892168680827,16.3700008392334,73.01326530447172 120525,2021-11-16,AMGN,208.02999877929688,209.0399932861328,205.27000427246094,193.94464111328125,2942500.0,1.0,-0.26214160913067985,202.98666824088164,191.36462723030976,43.09687117878077,-56.34462421500616,15.91940842427135,195.90000712076824,199.98236719767252,16.3700008392334,73.01326530447172 120526,2021-11-16,AXP,183.39999389648438,183.39999389648438,179.74000549316406,176.00047302246094,3299200.0,1.0,2.149029318842622,181.62706932808857,165.8191922685911,56.225496119883566,80.59112227902338,18.120029870598593,172.26910451253255,166.57843322753905,16.3700008392334,73.01326530447172 120527,2021-11-16,BA,232.94000244140625,232.9499969482422,225.50999450683594,225.8000030517578,10120200.0,1.0,2.0693599783371894,230.04399926337155,202.66300146905033,53.298967197785636,116.95794143963032,34.91136696668403,218.13866678873697,217.92600021362304,16.3700008392334,73.01326530447172 120528,2021-11-16,CAT,208.0,208.17999267578125,205.25999450683594,196.68545532226562,2138000.0,1.0,2.426171023496636,203.9686862920155,188.38915519968373,51.29147145173183,59.718173411879604,13.835753582952186,192.58816782633463,192.82388916015626,16.3700008392334,73.01326530447172 120529,2021-11-16,CRM,304.0799865722656,307.5799865722656,302.7200012207031,307.0899963378906,2989400.0,1.0,6.637527674354999,313.92994301744443,288.08505942396187,65.34977394192259,83.00349655970282,19.743195262172136,294.8453338623047,280.1949994405111,16.3700008392334,73.01326530447172 120530,2021-11-16,CSCO,57.2400016784668,58.08000183105469,56.93000030517578,53.621646881103516,21136900.0,1.0,0.370718577485718,54.767600537889194,51.719337938673306,53.779460455416206,92.44303283706236,13.273440745882132,52.7329662322998,53.17378355662028,16.3700008392334,73.01326530447172 120531,2021-11-16,CVX,117.11000061035156,118.08000183105469,116.86000061035156,108.80680084228516,10566300.0,1.0,2.1834767193457054,108.51016677255694,103.27157379751142,64.96597970557698,133.87957025377116,44.1379551802063,104.00567779541015,97.83751602172852,16.3700008392334,73.01326530447172 120532,2021-11-16,DIS,159.05999755859375,160.24000549316406,158.5500030517578,158.8300018310547,15516200.0,1.0,-3.1429305735295827,180.05545182738274,158.45454725708993,37.832450211169615,-218.2308112977868,35.337315529277326,170.92766723632812,175.0239995320638,16.3700008392334,73.01326530447172 120533,2021-11-16,GS,403.9100036621094,405.8399963378906,399.0,381.7750549316406,1311000.0,1.0,0.7487239568279165,400.4190498591451,376.4930778264018,51.277864675371085,-17.986513995524273,9.958982404947065,383.759608968099,380.5324991861979,16.3700008392334,73.01326530447172 120534,2021-11-16,HD,382.0,394.3800048828125,379.0,373.2969665527344,8648200.0,1.0,7.553596379845317,363.92614251359475,340.1496967198037,71.27468710083875,146.8188809414575,62.39498476446958,343.24681091308594,328.90443369547523,16.3700008392334,73.01326530447172 120535,2021-11-16,HON,222.6199951171875,223.27999877929688,221.05999755859375,213.4468536376953,1648500.0,1.0,1.1482094682285435,219.5427371333911,206.4816372562573,50.59316544829966,42.56579918997593,2.3785324372110503,211.7676574707031,212.5219701131185,16.3700008392334,73.01326530447172 120536,2021-11-16,IBM,118.91999816894531,119.9000015258789,118.41999816894531,108.74192810058594,4750800.0,1.0,-2.34183555661771,116.86187876041181,104.42899877254716,38.53703263804262,-71.04919047997446,44.53525728803191,114.85276896158854,117.35126317342123,16.3700008392334,73.01326530447172 120537,2021-11-16,INTC,50.369998931884766,51.150001525878906,50.34000015258789,47.7241325378418,30927800.0,1.0,-0.4406150586430897,51.30933138803238,43.55229466482407,45.63402070126284,-28.019519747703942,1.104601765772997,48.41075274149577,49.42815017700195,16.3700008392334,73.01326530447172 120538,2021-11-16,JNJ,163.17999267578125,164.35000610351562,162.6199951171875,154.0601043701172,7594700.0,1.0,0.007974928351330846,156.96966087328084,153.27296150220744,46.80662929856903,24.964863789805968,3.4328831503737605,154.07369079589844,156.33608322143556,16.3700008392334,73.01326530447172 120539,2021-11-16,JPM,167.05999755859375,167.07000732421875,165.1199951171875,155.66041564941406,9706100.0,1.0,0.20853001610439037,162.4726283157161,155.75111588594407,50.9850944816809,-93.12558935253804,18.163214604997666,158.39848937988282,154.38458811442058,16.3700008392334,73.01326530447172 120540,2021-11-16,KO,56.619998931884766,56.939998626708984,56.189998626708984,52.94538116455078,13756500.0,1.0,0.5109215367682083,54.36303378176719,50.90522374081582,55.57827192909005,72.61293892908849,30.04973883215522,52.090893809000654,51.81802864074707,16.3700008392334,73.01326530447172 120541,2021-11-16,MCD,253.5,254.19000244140625,252.3800048828125,241.570556640625,2195500.0,1.0,2.493499125022737,248.51615602237945,225.1902297808432,58.05879273612399,95.77305479468914,24.748895605566258,236.00477091471353,233.1475814819336,16.3700008392334,73.01326530447172 120542,2021-11-16,MMM,183.30999755859375,184.1999969482422,182.6999969482422,167.13302612304688,1975000.0,1.0,0.37836801043664536,168.12608546558525,162.61447239574287,49.62290324837842,108.26365853982337,20.78817628701562,164.5821762084961,166.79715677897136,16.3700008392334,73.01326530447172 120543,2021-11-16,MRK,83.66999816894531,84.69000244140625,83.25,79.09596252441406,10565200.0,1.0,1.0982026137717043,84.98332283621366,73.59979483956758,56.15742549991571,34.8951435539421,3.436226048100558,77.78129755655924,74.11613655090332,16.3700008392334,73.01326530447172 120544,2021-11-16,MSFT,335.67999267578125,340.6700134277344,335.510009765625,333.4686584472656,20886800.0,1.0,8.860048535191481,343.6877582921106,298.8888469324988,68.59007654982302,93.35451363230398,57.91149056041341,312.0431274414062,301.7848058064779,16.3700008392334,73.01326530447172 120545,2021-11-16,NKE,169.25,174.0,169.25,168.0970001220703,4401000.0,1.0,3.204402585296407,173.77593944451482,154.5820470056805,58.2636421575456,87.68263989034793,31.17398612516924,159.84882456461588,157.24718780517577,16.3700008392334,73.01326530447172 120546,2021-11-16,PG,147.38999938964844,148.58999633789062,147.00999450683594,140.0686492919922,7603900.0,1.0,1.3929473204506166,141.74622562546628,132.27404109816652,59.795920648409364,153.1609112432866,25.03270946322329,136.21868438720702,135.6955093383789,16.3700008392334,73.01326530447172 120547,2021-11-16,TRV,158.63999938964844,160.32000732421875,158.4600067138672,152.12794494628906,1452200.0,1.0,0.2572987358042269,155.50190767144917,149.48020902776958,52.48797661227348,32.46430058971388,7.513707029311173,151.39595794677734,150.5915204366048,16.3700008392334,73.01326530447172 120548,2021-11-16,UNH,452.989990234375,458.3500061035156,449.3699951171875,437.41558837890625,3383800.0,1.0,8.309287810162516,454.9912914878796,428.33969606094854,57.85082634431067,44.34273133943482,17.96197676434983,427.93963521321615,413.6176040649414,16.3700008392334,73.01326530447172 120549,2021-11-16,V,212.16000366210938,215.64999389648438,211.66000366210938,212.3330078125,8719600.0,1.0,-3.2830297638402044,231.85927088892763,196.87098881566223,45.628030302953405,-60.488569436872496,17.126084118049715,217.74945119222005,220.54521153767902,16.3700008392334,73.01326530447172 120550,2021-11-16,VZ,52.5099983215332,52.619998931884766,52.040000915527344,45.98091125488281,15876100.0,1.0,-0.19572820902661192,47.2789774038812,45.72327174162662,43.54363993972804,-48.55946689832667,26.150548764695504,46.437826538085936,47.032358487447105,16.3700008392334,73.01326530447172 120551,2021-11-16,WBA,49.33000183105469,49.349998474121094,48.529998779296875,44.33193588256836,4013400.0,1.0,0.32234944455282033,45.994044422003434,42.234668422845196,50.946837054921694,35.92815568700042,15.971214209949705,43.883928298950195,44.0851640065511,16.3700008392334,73.01326530447172 120552,2021-11-16,WMT,145.10000610351562,146.67999267578125,142.3000030517578,138.79347229003906,24662200.0,1.0,0.7236528433540173,147.5342235572408,140.4256214134623,46.22416021115426,-28.749705057989623,25.1799619505019,141.2458033243815,140.58659235636392,16.3700008392334,73.01326530447172 120553,2021-11-17,AAPL,151.0,155.0,150.99000549316406,151.95599365234375,88807000.0,2.0,1.2152962384076602,151.40392206040354,145.51639196547535,58.176611945862774,128.72432672327517,28.262580453224643,146.57571868896486,146.25667037963868,17.110000610351562,40.463290499908304 120554,2021-11-17,AMGN,205.2100067138672,207.35000610351562,203.60000610351562,194.35069274902344,3329300.0,2.0,-0.4746368483311585,203.0144171083716,191.13910767190183,43.53585823970954,-77.71583659019885,21.478814614861854,195.8240946451823,199.71967213948568,17.110000610351562,40.463290499908304 120555,2021-11-17,AXP,181.17999267578125,181.74000549316406,178.1999969482422,174.72608947753906,3543500.0,2.0,1.995634477602266,181.62781248896553,165.81941956669854,55.03921460696074,46.909588472966824,11.551004869744288,172.4844202677409,166.88340454101564,17.110000610351562,40.463290499908304 120556,2021-11-17,BA,229.5399932861328,231.32000732421875,224.1999969482422,226.6199951171875,10750900.0,2.0,2.357891608756887,231.31424241496558,202.43775801228054,53.72018505643412,104.00910196717793,30.668516240221795,218.19299977620443,218.01250025431315,17.110000610351562,40.463290499908304 120557,2021-11-17,CAT,205.0,205.19000244140625,200.85000610351562,194.33975219726562,3135700.0,2.0,1.9780860147588726,203.9685577123636,188.38078615970673,49.671581336906314,13.987183879727722,0.4698209092031533,192.97668050130207,192.68916854858398,17.110000610351562,40.463290499908304 120558,2021-11-17,CRM,307.7799987792969,309.8999938964844,307.25,308.0199890136719,3864700.0,2.0,6.475980879897293,314.105027340782,289.70297436820243,65.76223520984853,97.91348453717626,25.113453036836713,295.93700052897134,281.00099919637046,17.110000610351562,40.463290499908304 120559,2021-11-17,CSCO,56.61000061035156,57.13999938964844,56.27000045776367,53.3958625793457,31496300.0,2.0,0.3304403193243388,54.78487771621438,51.75474096664695,52.747336419867814,42.788385378765284,3.171450447263923,52.821394729614255,53.13988660176595,17.110000610351562,40.463290499908304 120560,2021-11-17,CVX,114.87000274658203,116.52999877929688,114.66000366210938,108.31879425048828,11108000.0,2.0,2.165062858343603,108.85253519300156,103.26263814684219,63.85912633271394,97.41409040870899,24.050473627139223,104.37133560180663,98.12997461954753,17.110000610351562,40.463290499908304 120561,2021-11-17,DIS,158.72999572753906,158.88999938964844,156.75,157.3300018310547,14695500.0,2.0,-3.6355207012253175,180.6104489098269,156.57755005257542,36.873407964558616,-214.3741990509412,38.845021018934744,170.32266743977866,174.671666208903,17.110000610351562,40.463290499908304 120562,2021-11-17,GS,401.8500061035156,402.6499938964844,391.4700012207031,370.8453063964844,2927000.0,2.0,-0.41375900206639926,401.99746274638244,373.3670697243207,46.84925892145555,-79.53641811025017,22.030339839730022,383.87010599772134,380.29517618815106,17.110000610351562,40.463290499908304 120563,2021-11-17,HD,392.8299865722656,399.42999267578125,390.80999755859375,375.69476318359375,4647000.0,2.0,8.704021534319907,368.61333812089384,338.9468455949265,72.00184160763922,178.16006472785782,66.07715403674867,345.292192586263,330.0397720336914,17.110000610351562,40.463290499908304 120564,2021-11-17,HON,220.99000549316406,221.2899932861328,219.60000610351562,212.59837341308594,1896600.0,2.0,0.9418557415074815,219.3899346161065,206.42350532529977,49.70224162309373,4.798088848609784,8.859076786662527,211.91431884765626,212.37800725301108,17.110000610351562,40.463290499908304 120565,2021-11-17,IBM,118.37999725341797,119.33000183105469,117.77999877929688,108.37474060058594,4043300.0,2.0,-2.3313567159405437,112.35765370586003,107.48162775776302,38.09402895248948,-73.34481201303706,46.7990566162182,114.35562388102214,117.13906453450521,17.110000610351562,40.463290499908304 120566,2021-11-17,INTC,50.599998474121094,50.939998626708984,49.97999954223633,47.36580276489258,23546900.0,2.0,-0.4302260099199984,50.480116230220204,43.93287853601515,44.59409907549964,-36.18062349484531,5.713393722440155,48.30459836324056,49.377726300557455,17.110000610351562,40.463290499908304 120567,2021-11-17,JNJ,162.8699951171875,163.86000061035156,161.7899932861328,154.63783264160156,5414500.0,2.0,-0.011937104548138677,156.95861022193807,153.23666107933147,47.84301279502916,9.830594244485772,1.721658672866529,154.1800791422526,156.14493255615236,17.110000610351562,40.463290499908304 120568,2021-11-17,JPM,165.2100067138672,165.55999755859375,163.38999938964844,154.82266235351562,9909600.0,2.0,-0.04312831430263486,162.57712937064423,155.04698104195342,49.87816479688373,-131.27885626612627,26.424574301340137,158.25572001139324,154.5060910542806,17.110000610351562,40.463290499908304 120569,2021-11-17,KO,56.040000915527344,56.04999923706055,55.650001525878906,52.65343475341797,13288700.0,2.0,0.4437990195130652,54.33076955060164,51.058032024105394,53.58178432175414,32.29446323641932,13.826542206407971,52.15995559692383,51.82304433186849,17.110000610351562,40.463290499908304 120570,2021-11-17,MCD,252.41000366210938,253.33999633789062,250.52000427246094,241.79061889648438,1412000.0,2.0,2.454434112651512,248.77762447611053,226.16981815084262,58.2520827716851,77.43565736403696,15.547389165652067,236.18306732177734,233.39572982788087,17.110000610351562,40.463290499908304 120571,2021-11-17,MMM,183.3699951171875,183.8699951171875,181.6300048828125,167.10569763183594,2251100.0,2.0,0.4479570430268325,168.24976730263003,162.57464370811218,49.58450402664105,86.97439118229416,11.821679948724881,164.73226267496744,166.62382914225262,17.110000610351562,40.463290499908304 120572,2021-11-17,MRK,84.37000274658203,84.66999816894531,82.58999633789062,77.67597961425781,10286300.0,2.0,0.8998961705242721,84.92765551211883,73.79934110042998,53.481705295586025,14.700689579834485,0.6017362995589179,77.84210942586263,74.20344111124675,17.110000610351562,40.463290499908304 120573,2021-11-17,MSFT,338.94000244140625,342.19000244140625,338.0,333.6949768066406,19053400.0,2.0,8.761488101890393,343.9642783399134,301.7878426317663,68.681511004554,93.80840295574282,59.77938498149473,313.5698181152344,302.39247080485023,17.110000610351562,40.463290499908304 120574,2021-11-17,NKE,171.60000610351562,172.74000549316406,170.25,168.00894165039062,3940200.0,2.0,3.153478983924856,173.5297532716872,156.1283613523362,58.173577727049334,82.62193432610462,31.173986125169233,160.5968790690104,157.28044993082682,17.110000610351562,40.463290499908304 120575,2021-11-17,PG,146.97000122070312,147.77999877929688,146.4199981689453,139.98300170898438,4900200.0,2.0,1.399417012945662,141.9507785318308,132.71278195400907,59.5686206465987,124.70940193612125,18.533027038536503,136.43374633789062,135.77167307535808,17.110000610351562,40.463290499908304 120576,2021-11-17,TRV,158.5500030517578,158.5500030517578,156.16000366210938,149.6688690185547,1594400.0,2.0,0.0834640680375287,155.63873582547689,149.12617811495278,49.201854939803226,-57.55223005751538,7.992566635392892,151.4383778889974,150.53842442830404,17.110000610351562,40.463290499908304 120577,2021-11-17,UNH,450.3900146484375,453.9599914550781,448.7300109863281,436.7637939453125,2281500.0,2.0,7.295375020888457,452.80665190243775,431.87272126650754,57.51406746200139,34.03073727056717,16.367593176721122,429.7134765625,414.05573018391925,17.110000610351562,40.463290499908304 120578,2021-11-17,V,205.9499969482422,207.30999755859375,199.4600067138672,202.34690856933594,38379600.0,2.0,-3.780568597137716,230.13330881769235,196.03595540349903,40.77876335106067,-135.27828389322255,36.707240809244176,217.0570048014323,220.07208226521809,17.110000610351562,40.463290499908304 120579,2021-11-17,VZ,52.0099983215332,52.060001373291016,51.61000061035156,45.68943405151367,17679200.0,2.0,-0.22919716496865306,47.1684780831435,45.66772377537701,41.967802289390654,-103.45419542770095,33.839183351941365,46.374233881632485,46.99357922871908,17.110000610351562,40.463290499908304 120580,2021-11-17,WBA,48.400001525878906,48.65999984741211,47.619998931884766,43.63825988769531,8640600.0,2.0,0.2301321300503787,45.99372343973234,42.22432541891023,48.714022178573316,-27.708912249649256,2.699659844258311,43.924971389770505,44.08413995107015,17.110000610351562,40.463290499908304 120581,2021-11-17,WMT,143.16000366210938,144.72000122070312,141.82000732421875,137.60108947753906,11038700.0,2.0,0.2360690971649433,148.23057325336083,139.33568651226415,44.34821364479482,-56.16409427505781,27.647416179599293,141.3854024251302,140.47413864135743,17.110000610351562,40.463290499908304 120582,2021-11-18,AAPL,153.7100067138672,158.6699981689453,153.0500030517578,156.29222106933594,137827700.0,3.0,1.7231014906752193,153.43763229017733,144.3348622166586,62.504023964259645,207.95058303413293,40.8587805376992,147.06375223795573,146.41715367635092,17.59000015258789,75.52236822478527 120583,2021-11-18,AMGN,205.6300048828125,206.22999572753906,203.72999572753906,192.65101623535156,4261500.0,3.0,-0.7712994858514151,203.15988525967094,190.68864074130562,42.12851513090576,-94.53583514694178,21.47881461486185,195.71837056477864,199.47219263712566,17.59000015258789,75.52236822478527 120584,2021-11-18,AXP,180.0,180.3699951171875,175.83999633789062,171.41854858398438,4011500.0,3.0,1.5888616449212805,181.6205862227006,165.70407350630327,52.08851649410803,-2.2218348853490175,2.23696690288399,172.5466801961263,167.05270741780598,17.59000015258789,75.52236822478527 120585,2021-11-18,BA,230.3000030517578,231.5,224.9499969482422,227.25,10983700.0,3.0,2.6073353940820425,232.62154310171655,202.4214576917405,54.049587809489985,109.32520849425512,30.987292754217172,218.21866658528646,218.11616694132488,17.59000015258789,75.52236822478527 120586,2021-11-18,CAT,203.27000427246094,203.7100067138672,200.66000366210938,192.84616088867188,2119900.0,3.0,1.4853330856917921,203.9515963986893,188.43508878197477,48.659329655811085,-3.8286017656728983,1.0425648148619757,193.1919408162435,192.49511795043946,17.59000015258789,75.52236822478527 120587,2021-11-18,CRM,306.1600036621094,306.989990234375,299.5799865722656,302.989990234375,4443100.0,3.0,5.874359062758401,313.3561544747214,291.76984650184113,61.65582065020521,53.95040228009684,1.185657471332414,296.8840006510417,281.7033322652181,17.59000015258789,75.52236822478527 120588,2021-11-18,CSCO,52.72999954223633,53.93000030517578,51.08000183105469,50.451385498046875,70834000.0,3.0,0.06023051719315475,55.11327343168767,51.2325555783221,41.89912587666469,-231.01133350823193,41.033523315394724,52.777807744344074,53.05644785563151,17.59000015258789,75.52236822478527 120589,2021-11-18,CVX,114.8499984741211,115.37999725341797,113.41000366210938,107.40846252441406,8368600.0,3.0,2.0533439080899285,108.86104516977726,103.62826910024226,61.82641634092788,63.86964149026177,14.369706535401955,104.68345540364584,98.39690068562825,17.59000015258789,75.52236822478527 120590,2021-11-18,DIS,157.08999633789062,157.3000030517578,153.7100067138672,155.5800018310547,14487700.0,3.0,-4.119623841713661,181.06679503957724,154.5452044721415,35.7787743635041,-216.40336060400608,44.29993804839937,169.58500061035156,174.29283294677734,17.59000015258789,75.52236822478527 120591,2021-11-18,GS,392.29998779296875,393.9200134277344,385.67999267578125,370.6748046875,1847400.0,3.0,-1.3334223226910922,403.12422084011115,370.704081161842,46.78405454164917,-117.03025612200817,29.76942995070388,383.89378255208334,379.9833786010742,17.59000015258789,75.52236822478527 120592,2021-11-18,HD,398.0,406.5400085449219,396.0899963378906,386.1611022949219,4503700.0,3.0,10.3410822934664,376.10560975962926,335.3775536925192,74.87389681685721,213.32850069605598,70.4341948545429,347.46063130696615,331.3656433105469,17.59000015258789,75.52236822478527 120593,2021-11-18,HON,219.5,220.9499969482422,219.02000427246094,212.8008270263672,1688300.0,3.0,0.7855993408167024,219.13159174467424,206.4066711947789,49.9199227488871,-2.8115878883811893,11.35797502072219,212.0194056193034,212.2338986714681,17.59000015258789,75.52236822478527 120594,2021-11-18,IBM,118.36000061035156,118.36000061035156,116.30999755859375,107.08959197998047,5046900.0,3.0,-2.3990976086099494,112.3901462782252,107.04423787704825,36.571853335453795,-83.80060051977576,51.64485606137495,113.83151804606119,116.90515785217285,17.59000015258789,75.52236822478527 120595,2021-11-18,INTC,50.2400016784668,50.2400016784668,48.970001220703125,46.84716796875,30658200.0,3.0,-0.45855615765066204,49.08161123497962,44.77189103857995,43.122734877279136,-59.931795052743425,17.27525066462514,48.17491289774577,49.31865851084391,17.59000015258789,75.52236822478527 120596,2021-11-18,JNJ,163.4499969482422,164.47000122070312,162.1300048828125,153.8043975830078,6358700.0,3.0,-0.09388651272411153,156.99467280710323,153.1058917680921,46.491234535026166,9.43631516378619,2.1108310052022334,154.21354166666666,155.95820159912108,17.59000015258789,75.52236822478527 120597,2021-11-18,JPM,164.38999938964844,164.85000610351562,162.55999755859375,153.48594665527344,8122500.0,3.0,-0.3464376224379748,162.94049110597618,154.0764522533988,48.15255613520587,-149.79358337654503,30.0462668672126,158.03481903076172,154.55463104248048,17.59000015258789,75.52236822478527 120598,2021-11-18,KO,55.83000183105469,55.93000030517578,55.13999938964844,52.18255615234375,15380100.0,3.0,0.34858964870596054,54.24173885611693,51.24688838692506,50.551886274339545,4.6301082630166785,1.0944825676676233,52.20798505147298,51.81927731831868,17.59000015258789,75.52236822478527 120599,2021-11-18,MCD,253.16000366210938,253.49000549316406,251.0800018310547,242.54653930664062,1751200.0,3.0,2.4561582056192606,249.13916515226356,226.96417194490442,58.924753431993835,80.5137887934343,16.08103206328634,236.34764862060547,233.6501319885254,17.59000015258789,75.52236822478527 120600,2021-11-18,MMM,182.11000061035156,182.5399932861328,178.69000244140625,164.26637268066406,2532800.0,3.0,0.2708745847857017,168.19386183230367,162.45781358273538,45.777243540805344,-13.374387536266623,8.195131337625385,164.8059331258138,166.40940780639647,17.59000015258789,75.52236822478527 120601,2021-11-18,MRK,82.30000305175781,83.13999938964844,82.0199966430664,78.09915161132812,9833600.0,3.0,0.7680299578257745,84.86740533542297,74.03638494778016,54.15511818717211,-0.7694145721047448,4.05940961944919,77.8769037882487,74.30789566040039,17.59000015258789,75.52236822478527 120602,2021-11-18,MSFT,338.17999267578125,342.45001220703125,337.1199951171875,335.8105163574219,22463500.0,3.0,8.75318336074082,344.5181938137641,304.29195633272025,69.53896778120966,90.957534036804,55.50818064511929,315.1100575764974,303.0453801472982,17.59000015258789,75.52236822478527 120603,2021-11-18,NKE,172.3300018310547,173.4600067138672,170.36000061035156,167.62741088867188,4044200.0,3.0,3.0472089906456574,173.5530288035074,157.0021637624106,57.773297162110865,79.05454682602962,33.1078013977295,161.23275655110677,157.30963211059571,17.59000015258789,75.52236822478527 120604,2021-11-18,PG,147.0399932861328,148.0800018310547,146.50999450683594,140.00201416015625,5509300.0,3.0,1.3900547508863212,141.88836334878837,133.51650878255927,59.60388320012939,117.99737071348635,20.771691131893327,136.6138178507487,135.8561922709147,17.59000015258789,75.52236822478527 120605,2021-11-18,TRV,156.8000030517578,157.80999755859375,155.94000244140625,149.2957000732422,2103800.0,3.0,-0.08345080483064748,155.68691090577295,148.67995921141454,48.722988348425005,-74.0107952426275,9.32968273386618,151.39978535970053,150.4483423868815,17.59000015258789,75.52236822478527 120606,2021-11-18,UNH,448.7300109863281,452.80999755859375,447.1099853515625,437.2696228027344,2073800.0,3.0,6.458211747024848,451.844176290911,433.534681130964,57.71169433061327,27.586685598403278,12.261780996835421,431.16530049641926,414.56158548990885,17.59000015258789,75.52236822478527 120607,2021-11-18,V,206.5,207.8699951171875,201.27000427246094,200.63978576660156,18292200.0,3.0,-4.263475557949192,228.40491244163394,195.14887784156917,40.02647581317474,-124.3657481134851,35.1405037241543,216.1750025431315,219.59758961995442,17.59000015258789,75.52236822478527 120608,2021-11-18,VZ,51.5,51.650001525878906,51.130001068115234,45.25665283203125,19490300.0,3.0,-0.2873312059079609,47.15657601240051,45.48973097917664,39.75778345188984,-160.51618809216956,41.1502737054301,46.29592068990072,46.94875087738037,17.59000015258789,75.52236822478527 120609,2021-11-18,WBA,47.619998931884766,47.970001220703125,46.849998474121094,43.64738464355469,5186200.0,3.0,0.15598740969621616,45.959662018561204,42.180834807610665,48.74458989863546,-66.42271211742761,6.9336921807717875,43.93799311319987,44.07859725952149,17.59000015258789,75.52236822478527 120610,2021-11-18,WMT,142.13999938964844,143.2899932861328,140.86000061035156,138.7837677001953,8131400.0,3.0,-0.05428650498967613,148.55195823823553,138.66045936430353,46.57299045929804,-67.36711419164726,32.412783026589935,141.51207478841147,140.38042678833008,17.59000015258789,75.52236822478527 120611,2021-11-19,AAPL,157.64999389648438,161.02000427246094,156.52999877929688,158.9454345703125,117305600.0,4.0,2.3129704833767164,155.7892472750514,143.17884507114,64.8087889744221,261.88655383078174,47.20419578944546,147.6530782063802,146.6353675842285,17.90999984741211,36.063910929967335 120612,2021-11-19,AMGN,205.27000427246094,206.1999969482422,203.6699981689453,194.59622192382812,3217100.0,4.0,-0.8397646371258531,203.1659741043556,190.54866212611313,44.26170292946915,-73.53015665458837,21.691377388453876,195.68279368082682,199.25900599161784,17.90999984741211,36.063910929967335 120613,2021-11-19,AXP,173.72999572753906,175.27000427246094,171.83999633789062,168.82113647460938,4456500.0,4.0,1.0448573297376242,180.2031373920864,165.80434094043315,49.914618305413256,-80.47228379091737,11.196985295066996,172.49447224934895,167.18955561319987,17.90999984741211,36.063910929967335 120614,2021-11-19,BA,225.07000732421875,225.3300018310547,213.22999572753906,214.1300048828125,20844100.0,4.0,1.7264460382610878,232.61470448117615,202.54429667849183,46.8636316050905,-8.48427370189039,0.7695491287192271,217.81000010172525,218.07666702270507,17.90999984741211,36.063910929967335 120615,2021-11-19,CAT,200.9199981689453,202.9199981689453,199.66000366210938,191.9078826904297,2980100.0,4.0,1.0074978224810138,203.9643127500393,188.4022705019138,48.0233314231343,-20.55856771847467,4.145846110112457,193.3946512858073,192.34129002888997,17.90999984741211,36.063910929967335 120616,2021-11-19,CRM,305.7099914550781,306.0,301.1000061035156,301.1700134277344,4758900.0,4.0,5.190875340393234,312.7431198794873,293.2438826839893,60.24767446308949,46.12500409793829,1.185657471332412,297.8403340657552,282.25966567993163,17.90999984741211,36.063910929967335 120617,2021-11-19,CSCO,53.54999923706055,53.689998626708984,52.779998779296875,50.093902587890625,30030800.0,4.0,-0.1806758621208715,55.399867936004675,50.77098510659787,40.844113844327175,-187.37601367597912,41.03352331539472,52.72042299906413,52.96938705444336,17.90999984741211,36.063910929967335 120618,2021-11-19,CVX,112.51000213623047,113.1500015258789,111.0999984741211,105.0247573852539,13532600.0,4.0,1.7522617689201212,108.8367482418109,103.6899950748395,56.918657558263504,-11.504965080258607,0.9067325269921745,104.84282557169597,98.64404513041178,17.90999984741211,36.063910929967335 120619,2021-11-19,DIS,155.02000427246094,155.2100067138672,152.77000427246094,154.0,16776500.0,4.0,-4.577999680850354,181.62694503788956,152.44305465693466,34.813510357533545,-199.26676546463995,45.89512924771692,168.8270004272461,173.91683298746744,17.90999984741211,36.063910929967335 120620,2021-11-19,GS,382.3800048828125,390.239990234375,381.0400085449219,366.9053039550781,2610400.0,4.0,-2.3394614804940375,403.9101944908164,367.3675154701211,45.34080437607521,-144.14451760318067,35.273072747710735,383.72267049153646,379.6199096679687,17.90999984741211,36.063910929967335 120621,2021-11-19,HD,407.6300048828125,410.1000061035156,404.1099853515625,388.86334228515625,3542000.0,4.0,11.721395966736964,382.60066796613063,332.945349489924,75.54393908058911,235.30878802571291,72.33596366502202,349.81873474121096,332.77441965738933,17.90999984741211,36.063910929967335 120622,2021-11-19,HON,221.00999450683594,221.1999969482422,217.1699981689453,210.66995239257812,2096100.0,4.0,0.4842392345508415,219.02401994688603,206.70954175965693,47.67343421297411,-36.38727902865927,18.93623356037798,212.0749043782552,212.05075505574544,17.90999984741211,36.063910929967335 120623,2021-11-19,IBM,116.48999786376953,116.55999755859375,115.2699966430664,106.52963256835938,5380200.0,4.0,-2.4694999407325753,112.4848704387409,106.5275921772259,35.92481670887712,-94.68939866721196,54.76114305839742,113.24804382324218,116.67750727335611,17.90999984741211,36.063910929967335 120624,2021-11-19,INTC,49.599998474121094,49.72999954223633,49.2400016784668,46.69628143310547,27607600.0,4.0,-0.48756296389959175,49.084604604823085,44.806765405552895,42.69873097762857,-61.78429766532394,17.275250664625155,48.051747767130536,49.26768938700358,17.90999984741211,36.063910929967335 120625,2021-11-19,JNJ,163.0399932861328,163.19000244140625,161.77999877929688,154.26846313476562,7620700.0,4.0,-0.12000248351696996,156.98653736174344,153.03542156159642,47.34813721469703,-13.286852462151174,0.19552642344074803,154.2754165649414,155.79388478597005,17.90999984741211,36.063910929967335 120626,2021-11-19,JPM,161.3000030517578,162.11000061035156,159.4499969482422,151.4808807373047,12193600.0,4.0,-0.7400733915279716,163.17326646598653,152.82137922493146,45.69923907756301,-207.8361034153493,41.5670439858628,157.74300282796224,154.5568094889323,17.90999984741211,36.063910929967335 120627,2021-11-19,KO,55.439998626708984,55.4900016784668,54.900001525878906,51.91886520385742,15813700.0,4.0,0.24898770533162207,54.165237540783274,51.387428932605395,48.94842280294364,-20.752643437468244,4.2907928174328065,52.23969078063965,51.81937192281087,17.90999984741211,36.063910929967335 120628,2021-11-19,MCD,253.2899932861328,253.32000732421875,250.22999572753906,241.08251953125,2743100.0,4.0,2.312730681495964,248.8217055004427,228.57435468022135,57.08202567918765,65.24914872773122,11.801908329134262,236.4832036336263,233.90995203653972,17.90999984741211,36.063910929967335 120629,2021-11-19,MMM,179.44000244140625,180.80999755859375,178.1199951171875,164.6890411376953,2482600.0,4.0,0.16276501909175067,168.19313049247887,162.44839019843909,46.41089597891804,-47.28320878344693,11.479188514017348,164.91951802571614,166.1871437072754,17.90999984741211,36.063910929967335 120630,2021-11-19,MRK,82.37000274658203,82.75,80.62000274658203,75.88923645019531,17581100.0,4.0,0.4796739668425687,84.90092464417627,73.96054767638036,50.22706484064394,-36.726623764773365,12.08849524723368,77.87909800211588,74.3832851409912,17.90999984741211,36.063910929967335 120631,2021-11-19,MSFT,342.6400146484375,345.1000061035156,342.20001220703125,337.62109375,21963400.0,4.0,8.791358944026058,344.50303395827314,307.70335642258624,70.2598653613334,100.63415399183627,59.03337658290606,316.710649617513,303.7762669881185,17.90999984741211,36.063910929967335 120632,2021-11-19,NKE,172.14999389648438,177.1999969482422,170.52999877929688,171.08070373535156,6145600.0,4.0,3.204699348459542,174.09591881207118,157.57450507708896,60.329158281602766,100.95812460068748,42.1354721815628,161.96320139567058,157.44389979044595,17.90999984741211,36.063910929967335 120633,2021-11-19,PG,147.9499969482422,148.22999572753906,146.7899932861328,139.71652221679688,6274300.0,4.0,1.3441042794221687,141.88276437507827,134.0921242357616,58.80716552938462,109.87236792035088,21.918437725212687,136.80297393798827,135.9398941040039,17.90999984741211,36.063910929967335 120634,2021-11-19,TRV,155.2100067138672,155.3699951171875,152.47000122070312,145.94676208496094,1619800.0,4.0,-0.4804253076548832,155.8843366822236,147.5410051146514,44.68538685344129,-178.9556169717852,27.174031526074376,151.24669087727864,150.3438367207845,17.90999984741211,36.063910929967335 120635,2021-11-19,UNH,448.1300048828125,449.45001220703125,439.5,428.0567321777344,3536100.0,4.0,4.993785294601537,453.25109366788973,431.23662911043056,53.06125560228255,-6.685179735244519,4.634262816814524,432.18809712727864,414.9605870564779,17.90999984741211,36.063910929967335 120636,2021-11-19,V,202.0399932861328,203.5,199.85000610351562,198.20248413085938,18032600.0,4.0,-4.78766347188693,226.18044003741787,194.41662874920323,38.96480447991053,-136.93810508727233,37.09465203324566,215.2209498087565,219.11645914713543,17.90999984741211,36.063910929967335 120637,2021-11-19,VZ,51.279998779296875,51.31999969482422,50.66999816894531,44.9210319519043,21105200.0,4.0,-0.3563765651051938,47.24911617057701,45.21436229927163,38.14626389785202,-199.98662903659846,47.13485985720901,46.22585131327311,46.90312951405843,17.90999984741211,36.063910929967335 120638,2021-11-19,WBA,47.88999938964844,47.900001525878906,46.849998474121094,42.88067626953125,7617800.0,4.0,0.03495726095309237,45.95802000838679,42.0409099690302,46.34362075402164,-88.21174848853703,6.933692180771786,43.93962046305339,44.07248026529948,17.90999984741211,36.063910929967335 120639,2021-11-19,WMT,143.6199951171875,144.0,141.94000244140625,138.03733825683594,9373100.0,4.0,-0.3406986673447534,148.85231118797532,137.78329672218092,45.38832183808095,-65.11752237522866,25.85919517797906,141.6002934773763,140.30028737386067,17.90999984741211,36.063910929967335 120698,2021-11-22,AAPL,161.67999267578125,165.6999969482422,161.0,159.41075134277344,117467900.0,0.0,2.7858792032864415,157.69053255517733,142.5246331552719,65.19690327304258,295.8768524550157,57.020923251220545,148.26088002522786,146.8438720703125,19.170000076293945,53.56078199980893 120699,2021-11-22,AMGN,205.4499969482422,206.3000030517578,200.75,191.43289184570312,2835100.0,0.0,-1.1361808771243602,203.3901321912945,190.02504420030706,41.67726608037862,-114.55938056189315,31.358550652398087,195.61200358072918,198.97265192667643,19.170000076293945,53.56078199980893 120700,2021-11-22,AXP,174.99000549316406,175.25,170.88999938964844,166.2529296875,4651700.0,0.0,0.4018647199555119,179.94189254163774,164.95561264635052,47.87107981962344,-100.91850809237324,14.063789006639754,172.41145833333334,167.23281682332356,19.170000076293945,53.56078199980893 120701,2021-11-22,BA,215.0,215.02000427246094,208.9499969482422,209.89999389648438,10764300.0,0.0,0.6791791874890123,232.71860663424798,202.1433944033497,44.87380095711747,-81.14802188809405,9.349016824367785,217.25833333333333,217.87916692097983,19.170000076293945,53.56078199980893 120702,2021-11-22,CAT,201.49000549316406,204.52999877929688,200.08999633789062,193.76528930664062,2596500.0,0.0,0.7698131973556883,203.9614186832907,188.42143959307649,49.37828756948108,-5.531476350550416,1.1872036928710188,193.7313232421875,192.19318618774415,19.170000076293945,53.56078199980893 120703,2021-11-22,CRM,301.8399963378906,305.489990234375,296.7200012207031,296.8399963378906,4474700.0,0.0,4.250812652280388,312.39178520401913,293.8872156504731,57.04132901921171,12.414285388326407,10.04096984786026,298.61000061035156,282.7648323059082,19.170000076293945,53.56078199980893 120704,2021-11-22,CSCO,53.349998474121094,55.529998779296875,53.29999923706055,51.3638916015625,39949300.0,0.0,-0.2660515273062387,55.44074478312266,50.679308698933006,45.85462203040029,-101.21534618540902,20.174174093057903,52.71007512410482,52.90629590352376,19.170000076293945,53.56078199980893 120705,2021-11-22,CVX,112.0199966430664,115.19000244140625,111.8499984741211,106.90169525146484,9947100.0,0.0,1.6461296461467043,108.89724170693252,103.75721080771591,59.53508325639132,35.47979743016563,10.392214508116616,105.0932118733724,98.90051511128743,19.170000076293945,53.56078199980893 120706,2021-11-22,DIS,153.22999572753906,155.82000732421875,152.57000732421875,154.16000366210938,12790400.0,0.0,-4.872191289112806,181.61047708813592,150.67452352221565,34.997226842258954,-166.92492859561676,43.053159152129,168.1816670735677,173.48383305867512,19.170000076293945,53.56078199980893 120707,2021-11-22,GS,393.1600036621094,402.489990234375,390.17999267578125,375.2115478515625,3058700.0,0.0,-2.4384019174520404,403.26841749691846,366.2485960528862,48.931981838547244,-71.19125918039924,10.774206679728039,384.0674245198568,379.2805165608724,19.170000076293945,53.56078199980893 120708,2021-11-22,HD,409.79998779296875,416.55999755859375,408.70001220703125,388.95849609375,4006400.0,0.0,12.676851758540693,387.9032390583118,331.2137073528211,75.56767288770456,242.59251452066673,75.40474082330219,352.0965952555338,334.1548029581706,19.170000076293945,53.56078199980893 120709,2021-11-22,HON,218.3300018310547,221.0500030517578,218.02999877929688,210.3324737548828,2451600.0,0.0,0.21569112054291395,218.92800583201904,206.95366836231688,47.32451242050068,-37.31148390198507,18.936233560377996,212.19627888997397,211.85782648722332,19.170000076293945,53.56078199980893 120710,2021-11-22,IBM,116.0,118.80999755859375,115.19000244140625,106.91517639160156,6416200.0,0.0,-2.4657603809605178,112.47483772656967,106.17504096605727,36.72221195711666,-84.25321529099585,34.6871639491266,112.70022633870443,116.44718907674154,19.170000076293945,53.56078199980893 120711,2021-11-22,INTC,49.54999923706055,50.849998474121094,49.40999984741211,46.98861312866211,33389600.0,0.0,-0.4814129137208809,49.09677093078962,44.86638252685198,43.8061225890522,-38.467703532603316,1.5034041151629203,47.94987678527832,49.20973046620687,19.170000076293945,53.56078199980893 120712,2021-11-22,JNJ,161.02999877929688,162.63999938964844,159.64999389648438,152.2379913330078,7634500.0,0.0,-0.3010711230701588,157.17379213782735,152.5324166634422,44.14806945100056,-97.27186076088057,12.981532596764167,154.29107615152995,155.60156707763673,19.170000076293945,53.56078199980893 120713,2021-11-22,JPM,164.16000366210938,165.97999572753906,162.99000549316406,154.70970153808594,14549900.0,0.0,-0.7824738488264416,162.87086569141388,152.50343698192597,49.94738700571371,-90.08642407252735,16.127006413915456,157.67114766438803,154.5925277709961,19.170000076293945,53.56078199980893 120714,2021-11-22,KO,55.099998474121094,56.02000045776367,55.08000183105469,52.23906326293945,16905600.0,0.0,0.19365739309522212,54.00238260934838,51.667061665553966,50.90460452899264,1.3701904343354918,7.35892099859862,52.278616714477536,51.823089536031084,19.170000076293945,53.56078199980893 120715,2021-11-22,MCD,252.6699981689453,255.4499969482422,252.2100067138672,242.54653930664062,2438700.0,0.0,2.290790686769583,248.11837829996782,230.82206664632125,58.426952099907275,84.99542754572762,19.728294278057152,236.70328267415366,234.1857660929362,19.170000076293945,53.56078199980893 120716,2021-11-22,MMM,179.25,182.27999877929688,178.77999877929688,165.0841827392578,2371900.0,0.0,0.1077301877571415,168.10271041521807,162.42233841290695,47.00977821330719,-15.329666711405446,1.4724175708574523,165.0666295369466,165.9755666097005,19.170000076293945,53.56078199980893 120717,2021-11-22,MRK,81.0,82.06999969482422,80.54000091552734,76.77320098876953,10880200.0,0.0,0.3188033505813763,84.90190072310904,73.9576901887562,51.67740741136616,-36.79001013410272,12.535623782370116,77.93270009358724,74.477601369222,19.170000076293945,53.56078199980893 120718,2021-11-22,MSFT,344.6199951171875,349.6700134277344,339.54998779296875,334.3935546875,31031100.0,0.0,8.463614658776237,342.7432586048407,312.63778387562803,67.32179423957048,94.49071260754924,64.25446046576295,318.2239562988281,304.44304809570315,19.170000076293945,53.56078199980893 120719,2021-11-22,NKE,174.97999572753906,177.75,174.22999572753906,170.4546356201172,5906400.0,0.0,3.241625684010586,174.453369769002,158.1972848330488,59.652005660345395,109.97600416935721,43.33760782759625,162.74451751708983,157.5524881998698,19.170000076293945,53.56078199980893 120720,2021-11-22,PG,146.97000122070312,148.94000244140625,146.8300018310547,140.6491241455078,6625400.0,0.0,1.3671813655577125,141.91207069520655,134.7241918170005,60.58745288315229,117.58187077598109,27.246777047889747,137.0046157836914,136.0408732096354,19.170000076293945,53.56078199980893 120721,2021-11-22,TRV,153.11000061035156,158.10000610351562,152.17999267578125,150.0994110107422,2021000.0,0.0,-0.4547048436211867,155.48412438881232,147.49054296958613,50.000323555380824,-93.46643661469366,9.11414257337472,151.26710255940756,150.27492116292316,19.170000076293945,53.56078199980893 120722,2021-11-22,UNH,442.82000732421875,443.75,437.3900146484375,425.6634521484375,2598700.0,0.0,3.5986164729060306,454.79436870766517,428.5307899837411,51.93658751687961,-30.99810743881529,8.70667240885016,433.24364420572914,415.28883972167966,19.170000076293945,53.56078199980893 120723,2021-11-22,V,200.0,201.6999969482422,194.60000610351562,192.9923553466797,21185800.0,0.0,-5.55941454995633,223.11506288293714,193.74323789831288,36.80595077479069,-155.9552876286362,43.788066093547265,214.2626520792643,218.51286773681642,19.170000076293945,53.56078199980893 120724,2021-11-22,VZ,50.849998474121094,52.029998779296875,50.650001525878906,45.521629333496094,22751600.0,0.0,-0.3584997583651699,47.24561656831443,45.12600666166604,42.46358114006519,-123.54126083816303,25.994925023141302,46.20700925191243,46.86504503885905,19.170000076293945,53.56078199980893 120725,2021-11-22,WBA,47.0,48.08000183105469,46.79999923706055,43.19101333618164,4780800.0,0.0,-0.03550906976474977,45.910080216568495,41.95842831309459,47.42790254199108,-75.56087372728247,4.319816724344985,43.950387191772464,44.0618927637736,19.170000076293945,53.56078199980893 120726,2021-11-22,WMT,142.66000366210938,145.36000061035156,142.0,140.35427856445312,9708800.0,0.0,-0.37638590770083624,148.64991729940343,137.47383453165125,49.51213610217597,-45.525022391033666,14.27802891449725,141.7699447631836,140.2721740722656,19.170000076293945,53.56078199980893 120727,2021-11-23,AAPL,161.1199951171875,161.8000030517578,159.05999755859375,159.79685974121094,96041900.0,1.0,3.1554444919424895,159.34189916156336,142.09172815777256,65.52329190242162,226.32070273829987,45.06836574294428,148.9243896484375,146.98433990478514,19.3799991607666,31.15688725083478 120728,2021-11-23,AMGN,202.22999572753906,205.47999572753906,201.27000427246094,193.132568359375,2149300.0,1.0,-1.2198811623330812,203.44483956361853,189.74252463315884,43.510633581747236,-105.35356197272857,31.358550652398083,195.74800720214844,198.69355646769205,19.3799991607666,31.15688725083478 120729,2021-11-23,AXP,171.3000030517578,171.9499969482422,167.8300018310547,166.2042999267578,5890300.0,1.0,-0.11036337084416914,179.74468481003186,164.17028406203843,47.83272008928545,-134.2932928343402,22.660532913018468,172.2798055013021,167.34626795450848,19.3799991607666,31.15688725083478 120730,2021-11-23,BA,211.5,212.99000549316406,207.77000427246094,209.1300048828125,8882800.0,1.0,-0.21049258771066093,232.7588161659524,202.03518560406712,44.517857738872145,-92.17744874516153,11.601490294360337,216.7769999186198,217.73700027465821,19.3799991607666,31.15688725083478 120731,2021-11-23,CAT,203.0500030517578,205.57000732421875,201.58999633789062,196.58970642089844,3127100.0,1.0,0.8001298768437834,203.86151069849308,189.06612449437802,51.372378374796526,17.538029830699706,4.5618650114195045,194.25640767415365,192.11405614217122,19.3799991607666,31.15688725083478 120732,2021-11-23,CRM,293.6499938964844,296.4700012207031,288.30999755859375,291.4200134277344,6431100.0,1.0,3.0334906826948327,312.99508091541566,292.9149227466937,53.3638615894452,-74.30639310069384,26.72720602299138,299.0240010579427,283.20566584269204,19.3799991607666,31.15688725083478 120733,2021-11-23,CSCO,54.61000061035156,55.58000183105469,54.470001220703125,52.02239990234375,25653100.0,1.0,-0.277378790539494,55.44986215509061,50.62221349798556,48.207685685295125,-62.1192698290222,19.66004767711326,52.74205996195475,52.8524668375651,19.3799991607666,31.15688725083478 120734,2021-11-23,CVX,115.19000244140625,116.83999633789062,115.05999755859375,109.14464569091797,10366800.0,1.0,1.7231432072789232,109.3404310017983,103.64283239541851,62.36094510680248,117.28908761539245,18.30167155024294,105.41774470011393,99.19823328653972,19.3799991607666,31.15688725083478 120735,2021-11-23,DIS,153.83999633789062,154.25,150.19000244140625,151.02999877929688,17382900.0,1.0,-5.296846741632692,181.68631309823232,148.49768806143564,33.108914532339696,-166.73280949596096,47.33209730826771,167.44500020345052,173.00133310953777,19.3799991607666,31.15688725083478 120736,2021-11-23,GS,400.25,406.9599914550781,397.510009765625,384.85321044921875,2402300.0,1.0,-1.7189958199001012,402.0294472545209,366.42015906872126,52.66632610130567,-20.174931587988173,3.4651085132606,384.6928395589193,379.1974848429362,19.3799991607666,31.15688725083478 120737,2021-11-23,HD,405.6700134277344,409.67999267578125,403.010009765625,388.5588684082031,3557000.0,1.0,13.249083554884123,392.26779579795215,330.5761251004854,75.25039316079165,193.5106212308909,58.81687001232808,354.3348103841146,335.4698318481445,19.3799991607666,31.15688725083478 120738,2021-11-23,HON,217.36000061035156,218.4600067138672,215.14999389648438,208.26904296875,4021400.0,1.0,-0.16177200722367502,219.04461117719964,206.70394381547615,45.23063516819173,-109.93765973509208,29.637142572748154,212.27959391276042,211.61882705688475,19.3799991607666,31.15688725083478 120739,2021-11-23,IBM,116.79000091552734,117.94000244140625,116.04000091552734,107.20893096923828,4912800.0,1.0,-2.41129727943634,112.44389859527011,105.91693972260099,37.33686502646866,-81.99242951710063,34.68716394912661,112.21878255208334,116.22811775207519,19.3799991607666,31.15688725083478 120740,2021-11-23,INTC,50.15999984741211,50.45000076293945,48.63999938964844,46.300228118896484,44713300.0,1.0,-0.5260222152006904,49.010930523849694,45.060988726638584,41.83655165721333,-60.804824185360836,10.362752051696003,47.8647034962972,49.1395180384318,19.3799991607666,31.15688725083478 120741,2021-11-23,JNJ,159.52000427246094,161.0,158.77999877929688,153.18173217773438,7734000.0,1.0,-0.36421883740777616,156.87066668941625,152.456005673865,45.90593220436754,-138.50230954421352,17.591087545564093,154.41901092529298,155.4134557088216,19.3799991607666,31.15688725083478 120742,2021-11-23,JPM,165.5,168.55999755859375,165.3699951171875,158.40914916992188,12354400.0,1.0,-0.5116638678303786,162.44654872681303,152.6340543005307,54.19480184898787,-7.270855460614021,2.9435841561244054,157.7627721150716,154.73060658772786,19.3799991607666,31.15688725083478 120743,2021-11-23,KO,55.65999984741211,56.11000061035156,55.5,52.62518310546875,13835900.0,1.0,0.1789020943870483,53.8265920542336,51.97563954366679,53.14430085896804,21.75501438420927,9.200061428369118,52.330413309733075,51.82498594919841,19.3799991607666,31.15688725083478 120744,2021-11-23,MCD,254.80999755859375,255.7899932861328,253.0500030517578,244.62294006347656,2770000.0,1.0,2.413134162252703,246.70434350197675,234.07615576560138,60.254363212023236,92.73579912099316,20.94064902890411,237.05827992757162,234.51030298868815,19.3799991607666,31.15688725083478 120745,2021-11-23,MMM,180.61000061035156,181.32000732421875,178.64999389648438,164.90042114257812,1944200.0,1.0,0.04872499096205729,168.0268097421912,162.38526301171507,46.75838721993707,-51.6053512661369,2.3014924461536155,165.23040262858072,165.74391352335613,19.3799991607666,31.15688725083478 120746,2021-11-23,MRK,81.48999786376953,83.58999633789062,81.33999633789062,77.86405181884766,12130800.0,1.0,0.2761514712880455,84.89107900389166,74.02023386231929,53.41049002406638,-8.93604043241255,1.9992746262478038,78.03332138061523,74.58699162801106,19.3799991607666,31.15688725083478 120747,2021-11-23,MSFT,337.04998779296875,339.45001220703125,333.55999755859375,332.27801513671875,30427600.0,1.0,7.941622509201636,339.59243286330053,318.55723449509793,65.46552675797793,61.752087539052376,39.36783709413061,319.7109436035156,305.01121826171874,19.3799991607666,31.15688725083478 120748,2021-11-23,NKE,173.0500030517578,173.42999267578125,170.41000366210938,168.4100341796875,5302100.0,1.0,3.0705128612426904,174.38006195000472,159.08843170233902,57.472636740714826,65.56861032771349,24.183343831817844,163.3575688680013,157.61966349283855,19.3799991607666,31.15688725083478 120749,2021-11-23,PG,147.8300018310547,149.5,147.6699981689453,142.2097625732422,7912800.0,1.0,1.4941766624283446,142.43941572092382,134.82396165944726,63.33090782760535,135.46354880913972,31.204891205772817,137.26490071614583,136.1580904642741,19.3799991607666,31.15688725083478 120750,2021-11-23,TRV,158.5399932861328,161.47000122070312,157.52999877929688,153.34312438964844,1441800.0,1.0,-0.17061389891142653,155.45932249559726,147.49907746778163,53.60271804163931,47.85260797358157,8.105853824506676,151.38766428629557,150.30209350585938,19.3799991607666,31.15688725083478 120751,2021-11-23,UNH,436.010009765625,447.5199890136719,436.0,434.9931640625,2857000.0,1.0,3.2087761359711635,454.75688116450885,427.8376622925224,55.72135452540915,-19.856833315083776,0.5090381416200284,434.66693216959635,415.78002014160154,19.3799991607666,31.15688725083478 120752,2021-11-23,V,196.97000122070312,198.9199981689453,194.3800048828125,195.86383056640625,14742700.0,1.0,-5.871644128636973,219.22466409654038,194.3849306300221,38.74103657891379,-144.7272210561278,44.054723120850916,213.43487497965495,217.98110326131186,19.3799991607666,31.15688725083478 120753,2021-11-23,VZ,51.560001373291016,52.150001525878906,51.560001373291016,45.70709991455078,21501600.0,1.0,-0.3412823875489295,47.15417442683107,45.099979397021464,43.718536455728604,-70.04767595906533,22.806998702897623,46.219374338785805,46.83005174001058,19.3799991607666,31.15688725083478 120754,2021-11-23,WBA,47.470001220703125,47.900001525878906,46.5,43.254905700683594,7307300.0,1.0,-0.08521624487098478,45.909566343136824,41.91717506616494,47.653196494410494,-86.45403296008179,8.312730858835526,43.963283665974934,44.05011018117269,19.3799991607666,31.15688725083478 120755,2021-11-23,WMT,144.25,145.97999572753906,143.25,141.35276794433594,9969300.0,1.0,-0.3204051237418639,148.5302146851902,137.30852585436057,51.15640578998075,-31.555684376118926,9.373553838226803,141.97772572835285,140.24163716634115,19.3799991607666,31.15688725083478 120756,2021-11-24,AAPL,160.75,162.13999938964844,159.63999938964844,160.3215789794922,69463600.0,2.0,3.4508884095621966,160.82562754981507,141.9253932631732,65.97192928135422,209.60514863793173,45.8407117793553,149.62516123453776,147.15480728149413,18.579999923706055,28.60572076827386 120757,2021-11-24,AMGN,204.3000030517578,205.27999877929688,202.9499969482422,192.6038055419922,1699800.0,2.0,-1.3137370388851934,203.49385825444702,189.60946205805297,43.074867427296276,-99.79587228646686,31.358550652398083,195.8126973470052,198.3837984720866,18.579999923706055,28.60572076827386 120758,2021-11-24,AXP,168.47999572753906,171.97999572753906,167.89999389648438,166.9436492919922,3590600.0,2.0,-0.45144453682698327,179.720046244887,163.5703819167341,48.48200026435841,-129.9080044015852,22.532077094009104,172.37352091471354,167.4445467631022,18.579999923706055,28.60572076827386 120759,2021-11-24,BA,207.52000427246094,211.22000122070312,206.8699951171875,210.60000610351562,5437600.0,2.0,-0.7878650482501826,232.46415773634806,202.7288445829879,45.37360754538577,-91.2698327504633,13.356796858269446,216.40433349609376,217.58866704305012,18.579999923706055,28.60572076827386 120760,2021-11-24,CAT,203.66000366210938,208.25999450683594,203.0800018310547,198.2556610107422,3880500.0,2.0,0.9476606343010019,203.18238920109255,190.79268098933713,52.513766639002256,46.25254202417342,12.796215283401263,194.86812845865884,192.07189661661783,18.579999923706055,28.60572076827386 120761,2021-11-24,CRM,286.0400085449219,289.45001220703125,283.20001220703125,289.1700134277344,5091400.0,2.0,1.8656915249546273,313.9523449374879,291.3596606777465,51.926209891656434,-131.6264623062897,34.60565913188868,299.1826680501302,283.6039995829264,18.579999923706055,28.60572076827386 120762,2021-11-24,CSCO,55.150001525878906,55.75,55.150001525878906,52.24817657470703,19328700.0,2.0,-0.26508174039936705,55.44440616791251,50.56746288115975,48.993890244682476,-41.29237864849722,17.828075034483952,52.770908991495766,52.80411376953125,18.579999923706055,28.60572076827386 120763,2021-11-24,CVX,116.80999755859375,118.0,116.68000030517578,109.97988891601562,8500900.0,2.0,1.8304735969797292,109.78567256234103,103.79825916983671,63.34699392096759,162.6252327706633,23.3839823499637,105.7503267923991,99.53492164611816,18.579999923706055,28.60572076827386 120764,2021-11-24,DIS,150.69000244140625,151.41000366210938,148.8000030517578,151.33999633789062,14123700.0,2.0,-5.544461929199116,181.717489434534,146.64551105374727,33.476662883691745,-156.73307086274505,49.69205080042981,166.72433319091797,172.50199966430665,18.579999923706055,28.60572076827386 120765,2021-11-24,GS,405.0,407.4800109863281,398.29998779296875,378.0812683105469,2186300.0,2.0,-1.6759807765280925,401.5070940283938,365.8249067040281,50.00927171429499,-44.422230226396806,2.6230432632810996,385.09946899414064,378.97143809000653,18.579999923706055,28.60572076827386 120766,2021-11-24,HD,403.6600036621094,412.75,402.8800048828125,392.1174011230469,2676300.0,2.0,13.83029815827598,396.84004074056224,329.78984817545336,76.1719730913488,173.38081849987893,60.94694542891727,356.6764190673828,336.8586853027344,18.579999923706055,28.60572076827386 120767,2021-11-24,HON,215.13999938964844,215.91000366210938,211.83999633789062,204.6147003173828,3266000.0,2.0,-0.7471761848453013,219.48482772198707,206.01479080828636,41.83914552795691,-193.6028803765455,39.456042695462244,212.201096089681,211.31828130086262,18.579999923706055,28.60572076827386 120768,2021-11-24,IBM,116.16000366210938,117.2699966430664,116.08000183105469,107.15384674072266,3220800.0,2.0,-2.3455417704948758,112.49009811356756,105.74593551680353,37.266644361270934,-85.10999854506228,34.687163949126614,111.72712987263998,115.98835385640463,18.579999923706055,28.60572076827386 120769,2021-11-24,INTC,48.86000061035156,49.779998779296875,48.630001068115234,46.92259979248047,26035800.0,2.0,-0.5053300846758759,48.82775719235432,45.45168654849041,44.183694751249035,-58.64464313318915,10.474522500462315,47.79746653238932,49.077805582682295,18.579999923706055,28.60572076827386 120770,2021-11-24,JNJ,160.13999938964844,160.6199951171875,159.3800048828125,152.7527618408203,5230900.0,2.0,-0.44376275628761164,156.90286429560223,152.19173561894854,45.236459083431534,-152.92433403232903,17.59108754556409,154.48497721354167,155.2265604654948,18.579999923706055,28.60572076827386 120771,2021-11-24,JPM,168.4600067138672,169.44000244140625,166.44000244140625,157.1665802001953,9629800.0,2.0,-0.39278218950300925,162.4036213784989,152.59508162443078,52.642621049467145,-5.84380673042925,1.1481598388837095,157.9497848510742,154.85561777750652,18.579999923706055,28.60572076827386 120772,2021-11-24,KO,55.709999084472656,55.84000015258789,55.029998779296875,52.201393127441406,12598900.0,2.0,0.13149629693104004,53.83490264813595,51.95885269244022,50.52717154578217,-13.56466800947375,1.7051369009659052,52.36776949564616,51.81779403686524,18.579999923706055,28.60572076827386 120773,2021-11-24,MCD,254.5,257.7900085449219,254.0500030517578,246.0199432373047,2642800.0,2.0,2.592929056771311,246.6128505148255,235.54361921173697,61.434237637729105,105.61544025630856,27.797752592453982,237.5194885253906,234.82367630004882,18.579999923706055,28.60572076827386 120774,2021-11-24,MMM,178.97000122070312,179.5,177.5399932861328,163.21888732910156,1488500.0,2.0,-0.1321988718865157,167.92578019099724,162.56245223087777,44.50545136044441,-156.8019467457968,9.269617241087179,165.28829803466797,165.5059575398763,18.579999923706055,28.60572076827386 120775,2021-11-24,MRK,82.80000305175781,82.9000015258789,81.95999908447266,77.37503814697266,8537000.0,2.0,0.20057809378570823,84.85954256926185,74.12135800446863,52.53669280062163,-17.705900400222838,1.9992746262478014,78.13770395914713,74.69149398803711,18.579999923706055,28.60572076827386 120776,2021-11-24,MSFT,336.2799987792969,338.1600036621094,333.9100036621094,332.50433349609375,21661300.0,2.0,7.460205366445848,338.8900406010214,320.76811674761143,65.57058651521737,57.71286614610923,39.3678370941306,321.0931762695312,305.61115214029945,18.579999923706055,28.60572076827386 120777,2021-11-24,NKE,168.49000549316406,172.42999267578125,167.6699981689453,168.2926483154297,4637600.0,2.0,2.89209439427583,173.90469242863446,160.5107708282015,57.3481979235578,45.54413758026573,12.641952784839999,163.87051086425782,157.7385233561198,18.579999923706055,28.60572076827386 120778,2021-11-24,PG,148.77000427246094,148.8800048828125,147.67999267578125,141.46751403808594,5665200.0,2.0,1.5174360385119314,142.55128210528113,135.36205102460167,61.2337809090042,113.05473959193179,31.204891205772817,137.4900395711263,136.2714485168457,18.579999923706055,28.60572076827386 120779,2021-11-24,TRV,160.1699981689453,160.80999755859375,158.86000061035156,152.10882568359375,1139700.0,2.0,-0.04455378033222246,155.3778506763894,147.50304684558327,52.124405542860465,37.54856674080418,8.105853824506688,151.46995290120444,150.3044120788574,18.579999923706055,28.60572076827386 120780,2021-11-24,UNH,446.6400146484375,450.9800109863281,445.6400146484375,437.94097900390625,2248800.0,2.0,3.101931751807058,454.67902318173464,427.5925374872107,56.832414602907086,3.8778731271524394,6.414726829182203,436.178428141276,416.35313110351564,18.579999923706055,28.60572076827386 120781,2021-11-24,V,198.1699981689453,203.9499969482422,197.63999938964844,200.5608673095703,12026800.0,2.0,-5.674662729246791,218.61482789378158,193.79576475758563,41.75887471155023,-105.72420794926845,29.088304517628565,212.8158716837565,217.56259180704754,18.579999923706055,28.60572076827386 120782,2021-11-24,VZ,51.630001068115234,52.11000061035156,51.59000015258789,45.62761688232422,15474500.0,2.0,-0.33024426326881695,47.12002503445696,45.04845602938582,43.299844685279936,-80.37950157212848,22.806998702897626,46.22850125630696,46.790387598673504,18.579999923706055,28.60572076827386 120783,2021-11-24,WBA,47.130001068115234,47.34000015258789,46.2599983215332,42.552093505859375,7993900.0,2.0,-0.17925427800435045,45.91362921906298,41.90864098357373,45.43744175947584,-123.65036558786983,11.472139247438767,43.957574462890626,43.99467245737711,18.579999923706055,28.60572076827386 120784,2021-11-24,WMT,145.72999572753906,147.05999755859375,145.63999938964844,142.06044006347656,6029800.0,2.0,-0.21644171798794787,148.49499894940018,137.24776685870526,52.2954939814855,-7.003381087289133,1.279755945936744,142.24173431396486,140.21643193562826,18.579999923706055,28.60572076827386 120814,2021-11-26,AAPL,159.57000732421875,160.4499969482422,156.36000061035156,155.24281311035156,76959800.0,4.0,3.2378914846939324,161.19765360510917,141.9951396688166,58.367057069490365,124.45522252854228,27.372374912650766,150.06272684733074,147.22942530314128,28.6200008392334,68.8791319629198 120815,2021-11-26,AMGN,204.74000549316406,206.0,200.52000427246094,189.88426208496094,3197900.0,4.0,-1.5892431206321191,203.82939314466105,188.86267991442097,40.89568338317656,-128.4674884260178,39.01185234808195,195.6877888997396,198.06273803710937,28.6200008392334,68.8791319629198 120816,2021-11-26,AXP,165.08999633789062,165.24000549316406,154.5,152.55580139160156,6804200.0,4.0,-1.8612772539463265,182.5314031884394,159.02839905765433,38.768382277375814,-305.2466509734936,48.35644812684446,171.8971689860026,167.3276117960612,28.6200008392334,68.8791319629198 120817,2021-11-26,BA,197.57000732421875,199.4199981689453,194.0,199.2100067138672,17636600.0,4.0,-2.139847809975379,233.6397508251807,200.6892515551904,40.38128143497792,-215.11433636717115,33.531924418588574,215.79666697184246,217.27350056966145,28.6200008392334,68.8791319629198 120818,2021-11-26,CAT,201.0,201.4499969482422,196.61000061035156,190.27066040039062,3496000.0,4.0,0.4154677530294748,203.5915756552719,189.8703124672867,47.039249618586176,-99.3083192069136,7.682753480430303,195.04260813395183,191.9428342183431,28.6200008392334,68.8791319629198 120819,2021-11-26,CRM,284.5,287.57000732421875,283.0400085449219,284.2099914550781,4195300.0,4.0,0.5338164545479458,315.8499184633876,288.0450858090733,48.920665622862096,-153.20741575760405,34.8401641538126,298.98900146484374,283.8688326517741,28.6200008392334,68.8791319629198 120820,2021-11-26,CSCO,54.459999084472656,55.189998626708984,54.459999084472656,51.42973709106445,16730300.0,4.0,-0.31771504464968814,55.470617937153115,50.39355595200704,46.355136478820086,-86.26476132067003,22.946454926781648,52.74017842610677,52.741808573404946,28.6200008392334,68.8791319629198 120821,2021-11-26,CVX,113.3499984741211,114.83000183105469,112.62999725341797,107.46477508544922,11861800.0,4.0,1.6930683990422466,109.79438480496894,104.0412902438592,58.56747539189631,23.45257607954734,0.1354479404144929,105.9675277709961,99.84608154296875,28.6200008392334,68.8791319629198 120822,2021-11-26,DIS,146.8000030517578,148.85000610351562,145.85000610351562,148.11000061035156,12027700.0,4.0,-5.932941157789031,181.82800957926617,144.37799170247212,31.603870250954074,-161.72834807188912,54.3342004713122,165.84766642252603,171.91249974568686,28.6200008392334,68.8791319629198 120823,2021-11-26,GS,384.4800109863281,391.7099914550781,382.7200012207031,368.7995300292969,2687900.0,4.0,-2.363603602287583,400.92346248639853,364.00001163469517,46.67076914469915,-170.98526854409022,22.75674070548343,385.0423278808594,378.5883285522461,28.6200008392334,68.8791319629198 120824,2021-11-26,HD,407.260009765625,414.1400146484375,402.25,383.1639404296875,3007800.0,4.0,13.413819308947097,399.11126695618594,330.4806031610015,69.44176234565705,138.58377794151167,61.90069926062184,358.5365783691406,338.1124287923177,28.6200008392334,68.8791319629198 120825,2021-11-26,HON,204.9499969482422,209.0,202.57000732421875,200.75787353515625,3857800.0,4.0,-1.5049784469789245,220.83780978940695,203.76221462465554,38.67314202780796,-317.94695380944233,57.296271265104146,211.89771118164063,210.9872174580892,28.6200008392334,68.8791319629198 120826,2021-11-26,IBM,115.0,116.33999633789062,114.55999755859375,106.30931854248047,3322000.0,4.0,-2.3346638716626984,112.58335415895831,105.38539812986005,36.18721943213842,-104.60653608814584,41.00200167291989,111.13140385945638,115.74952557881673,28.6200008392334,68.8791319629198 120827,2021-11-26,INTC,48.900001525878906,49.18000030517578,48.119998931884766,45.99847412109375,25269000.0,4.0,-0.557078980874735,48.662309715186325,45.714452674950394,41.60477923073348,-84.75591723994094,16.173886607600515,47.648231760660806,49.00677808125814,28.6200008392334,68.8791319629198 120828,2021-11-26,JNJ,160.60000610351562,161.16000366210938,158.66000366210938,151.7613525390625,8523100.0,4.0,-0.5801131469315521,157.0879296318539,151.75974492869295,43.712345178624666,-174.14393897279308,21.522395918533356,154.48916829427083,155.01351318359374,28.6200008392334,68.8791319629198 120829,2021-11-26,JPM,162.13999938964844,162.64999389648438,158.82000732421875,152.43162536621094,13619300.0,4.0,-0.6728823178606262,162.30490473976784,151.90024357566188,47.30209935362503,-210.73984131861974,26.056462420116773,157.90146230061848,154.9052998860677,28.6200008392334,68.8791319629198 120830,2021-11-26,KO,54.59000015258789,54.75,53.58000183105469,50.60041046142578,14754300.0,4.0,-0.03485724761757325,54.1799584947576,51.396251145745325,42.37241648990513,-126.40250627556203,26.057310326095994,52.340144602457684,51.77799936930339,28.6200008392334,68.8791319629198 120831,2021-11-26,MCD,252.50999450683594,253.16000366210938,248.27000427246094,239.22621154785156,2573300.0,4.0,2.162294847258039,246.1054599356818,236.4825558113885,53.451681920317306,28.48217148031719,0.7912459186400853,237.69363759358723,235.0128168741862,28.6200008392334,68.8791319629198 120832,2021-11-26,MMM,174.52000427246094,176.8300018310547,173.39999389648438,161.28005981445312,1912300.0,4.0,-0.4271061003934733,168.28404628644762,161.93790042986097,42.086701167052894,-293.35261571712385,29.35752309491849,165.1858637491862,165.25543594360352,28.6200008392334,68.8791319629198 120833,2021-11-26,MRK,78.7300033569336,79.93000030517578,77.11000061035156,74.4410629272461,18022000.0,4.0,-0.09496691288275372,84.88113035577501,73.4048262177113,47.69380136486598,-121.30464111030857,26.939875157291098,78.16372197469076,74.74880561828613,28.6200008392334,68.8791319629198 120834,2021-11-26,MSFT,334.3500061035156,337.92999267578125,328.1199951171875,324.406005859375,24217200.0,4.0,6.351989669717113,337.9490835208355,322.2918283443989,58.93395152738493,28.26881617228373,19.38807804994986,321.99461771647134,306.0769343058268,28.6200008392334,68.8791319629198 120835,2021-11-26,NKE,168.05999755859375,169.67999267578125,167.5399932861328,164.36976623535156,4751100.0,4.0,2.406413043178418,173.54681367354854,161.2169161848499,53.35447174474991,10.315211486472426,12.113477651350403,164.2252985636393,157.79493738810223,28.6200008392334,68.8791319629198 120836,2021-11-26,PG,148.5800018310547,149.72000122070312,147.30999755859375,140.3350830078125,6299800.0,4.0,1.428030099541246,142.49725822384212,135.87190071170474,58.19246572906206,98.54648899153193,37.07292090070274,137.62667490641277,136.34307657877605,28.6200008392334,68.8791319629198 120837,2021-11-26,TRV,154.39999389648438,155.1300048828125,151.55999755859375,147.02798461914062,1262500.0,4.0,-0.35059025347774764,155.17321822710142,146.95081894330872,46.646245416922696,-173.8112708066877,22.26161970625966,151.3733108520508,150.22886962890624,28.6200008392334,68.8791319629198 120838,2021-11-26,UNH,444.9200134277344,448.17999267578125,438.2099914550781,427.9691467285156,2480600.0,4.0,2.1873983148745992,455.10175998873393,425.6589547329458,52.24482557240692,-54.647703973619194,8.114982070449752,436.8124064127604,416.74259389241536,28.6200008392334,68.8791319629198 120839,2021-11-26,V,193.32000732421875,199.19000244140625,192.5500030517578,195.03492736816406,10987600.0,4.0,-5.89647977371996,218.99297588544073,192.25113117022335,39.396804743257356,-135.13172611962574,36.25249113573366,211.9233627319336,217.03523585001628,28.6200008392334,68.8791319629198 120840,2021-11-26,VZ,51.150001525878906,52.20000076293945,51.099998474121094,45.75126647949219,17048100.0,4.0,-0.30796890728360893,47.05212606818773,45.028032928394296,44.1604660646445,-94.15726707650211,30.957855595847246,46.224968338012694,46.75365727742513,28.6200008392334,68.8791319629198 120841,2021-11-26,WBA,45.90999984741211,46.150001525878906,45.290000915527344,41.894920349121094,5798700.0,4.0,-0.30331208537850074,45.995228277901106,41.75866156890065,43.48174982229956,-176.44712711348478,22.94375429033985,43.82419064839681,43.93521251678467,28.6200008392334,68.8791319629198 120842,2021-11-26,WMT,146.44000244140625,147.8800048828125,144.4199981689453,140.47055053710938,7013200.0,4.0,-0.2593511290534707,148.39894491684188,136.99967111099014,49.60675482395515,-30.863261300513855,9.377696739988783,142.4042744954427,140.16989873250324,28.6200008392334,68.8791319629198 120901,2021-11-29,AAPL,159.3699951171875,161.19000244140625,158.7899932861328,158.6385498046875,88748200.0,0.0,3.304999482311757,162.06679105233826,142.18118105459536,61.44140495328607,145.33399998290858,29.524714596480422,150.57789510091146,147.34185562133788,22.959999084472656,69.59598061774341 120902,2021-11-29,AMGN,202.47999572753906,204.8300018310547,201.58999633789062,192.13165283203125,2519900.0,0.0,-1.6077053972130386,203.90122847628092,188.62306656766438,43.34591442353596,-104.20360929776085,39.01185234808196,195.60470733642578,197.7383997599284,22.959999084472656,69.59598061774341 120903,2021-11-29,AXP,160.75,161.41000366210938,154.33999633789062,153.5675048828125,6258500.0,0.0,-2.863930218157549,184.05254953074507,155.95854208302444,39.64795778583052,-268.09557457026875,48.575259036710115,171.31510518391926,167.26619237263998,22.959999084472656,69.59598061774341 120904,2021-11-29,BA,201.8699951171875,204.27999877929688,195.3300018310547,198.5,12276200.0,0.0,-3.2313465456528547,234.69308094089183,198.78292156154959,40.09678866136965,-172.87454784184922,22.05902167426644,215.178667195638,216.9013338724772,22.959999084472656,69.59598061774341 120905,2021-11-29,CAT,201.22999572753906,201.5,193.27999877929688,187.58026123046875,4559900.0,0.0,-0.22084589403490895,204.3217286667167,188.36559433133016,45.38995802638481,-138.56278701339699,16.066755475597045,194.97855072021486,191.70830968221028,22.959999084472656,69.59598061774341 120906,2021-11-29,CRM,289.5199890136719,298.3900146484375,284.70001220703125,296.739990234375,8215600.0,0.0,0.4837852740359381,315.8649138254118,287.73508922634596,55.63184113860425,-63.39144195885235,7.0820485720076,299.15833435058596,284.4119992574056,22.959999084472656,69.59598061774341 120907,2021-11-29,CSCO,55.13999938964844,56.189998626708984,54.83000183105469,52.45513916015625,25724500.0,0.0,-0.2735328240105588,55.46684784145336,50.37757087497731,49.85548471160474,-31.83238269660834,12.126387787820208,52.756170908610024,52.688962364196776,22.959999084472656,69.59598061774341 120908,2021-11-29,CVX,116.33999633789062,117.16999816894531,114.70999908447266,107.78385925292969,12003800.0,0.0,1.5915745348270605,109.8777120363537,104.11451284767949,58.973723275113784,93.84434269314431,10.54570636479622,106.17062530517578,100.1316343943278,22.959999084472656,69.59598061774341 120909,2021-11-29,DIS,148.80999755859375,149.3000030517578,144.25,147.80999755859375,21231300.0,0.0,-6.19362522810323,181.72779857823897,142.35220172693678,31.434901412925655,-148.15187599467467,56.653213559602044,164.89266611735027,171.34499969482422,22.959999084472656,69.59598061774341 120910,2021-11-29,GS,394.0,396.3699951171875,382.45001220703125,366.1002502441406,2883400.0,0.0,-3.090730943196661,400.5114482267388,361.87279859943305,45.75190312860693,-150.32316252101302,15.144814001283263,384.4257527669271,378.1469706217448,22.959999084472656,69.59598061774341 120911,2021-11-29,HD,406.8999938964844,410.80999755859375,406.0400085449219,387.08404541015625,3725500.0,0.0,13.24736910567617,401.7423585173236,331.18733203443423,70.61760881081793,128.21389052284957,61.90069926062184,360.32569173177086,339.3664886474609,22.959999084472656,69.59598061774341 120912,2021-11-29,HON,210.2100067138672,210.2100067138672,207.0,200.22755432128906,2598100.0,0.0,-2.123852083124575,221.88524582882616,201.7487095544746,38.26131113883811,-233.73006928224422,51.084413132816096,211.50848439534505,210.62859420776368,22.959999084472656,69.59598061774341 120913,2021-11-29,IBM,118.62000274658203,119.61000061035156,117.52999877929688,108.77863311767578,8949800.0,0.0,-2.1025530859904222,112.59406653023437,105.41841973685548,41.32755926508644,-54.205430389029935,15.35351757562152,110.58276952107748,115.5416046142578,22.959999084472656,69.59598061774341 120914,2021-11-29,INTC,49.29999923706055,50.130001068115234,48.720001220703125,47.1489143371582,31478900.0,0.0,-0.49950150076471544,48.592898338900234,45.910072165860505,45.687338061707926,-41.75444397705909,3.1040238668772098,47.51986440022787,48.95398807525635,22.959999084472656,69.59598061774341 120915,2021-11-29,JNJ,159.5,160.4199981689453,158.4199981689453,152.28565979003906,9188500.0,0.0,-0.638504320185092,157.15592312073466,151.49441715026143,44.73109101190978,-172.0532067236255,22.834112263800705,154.473269144694,154.79042078653973,22.959999084472656,69.59598061774341 120916,2021-11-29,JPM,163.30999755859375,164.77999877929688,159.82000732421875,151.77267456054688,12104400.0,0.0,-0.9372316870500867,162.23289113349404,151.15705179863488,46.62118900599392,-167.92031876109522,16.67936610560996,157.73264770507814,154.9324592590332,22.959999084472656,69.59598061774341 120917,2021-11-29,KO,54.04999923706055,54.72999954223633,53.93000030517578,51.400901794433594,22712500.0,0.0,-0.10093712920214415,54.21831619127657,51.18932006970975,46.812477666699365,-94.09782893480062,26.057310326096,52.34328371683757,51.75029989878337,22.959999084472656,69.59598061774341 120918,2021-11-29,MCD,251.85000610351562,252.32000732421875,249.8300018310547,239.5037078857422,2084600.0,0.0,1.8223982958499505,245.4145119054638,237.62801586553232,53.70585507204864,30.685443218289386,0.7912459186400895,237.9503967285156,235.17915217081705,22.959999084472656,69.59598061774341 120919,2021-11-29,MMM,176.47000122070312,176.8300018310547,174.97999572753906,161.93246459960938,2324500.0,0.0,-0.6012477797480926,168.39904502224556,161.7303174655474,43.161972397334196,-214.44131957795264,29.3575230949185,165.05595703125,164.9937609354655,22.959999084472656,69.59598061774341 120920,2021-11-29,MRK,76.41999816894531,77.5,74.0,70.42557525634766,34192400.0,0.0,-0.6457608273199469,85.19470550393605,71.85370071554637,42.18782602842434,-203.60267295082244,37.791822175473385,78.05589040120442,74.72459030151367,22.959999084472656,69.59598061774341 120921,2021-11-29,MSFT,334.94000244140625,339.0299987792969,334.739990234375,331.24481201171875,28563500.0,0.0,5.95688795172947,337.95675415641955,322.8367333924086,62.27001075707008,55.491784839283916,21.66864543540365,323.0762196858724,306.6678268432617,22.959999084472656,69.59598061774341 120922,2021-11-29,NKE,169.8300018310547,171.14999389648438,169.22999572753906,166.1795654296875,5448700.0,0.0,2.14284140134626,173.4511851007032,161.56494038757805,54.85490765309439,30.70403061639965,16.829906664653688,164.61204427083334,157.89602584838866,22.959999084472656,69.59598061774341 120923,2021-11-29,PG,147.7899932861328,149.66000366210938,146.7899932861328,141.8101043701172,7113300.0,0.0,1.4593743859498716,142.63987812571708,136.30310588307196,60.814880231334705,98.75595960901465,29.74918627851651,137.80081431070963,136.43755493164062,22.959999084472656,69.59598061774341 120924,2021-11-29,TRV,155.3300018310547,155.3300018310547,151.80999755859375,145.8223419189453,1468100.0,0.0,-0.6825437141802695,155.15625302608507,146.1563812512587,45.47309318201968,-168.23993705503858,21.264021999831943,151.2699717203776,150.12229029337564,22.959999084472656,69.59598061774341 120925,2021-11-29,UNH,443.55999755859375,453.0799865722656,440.54998779296875,439.7309875488281,4079700.0,0.0,2.384222401919658,454.2499304975226,425.68677604544615,56.52670599710219,-10.7476120627201,1.3779080675095883,437.5884206136068,417.2253260294596,22.959999084472656,69.59598061774341 120926,2021-11-29,V,201.0,201.25,195.36000061035156,193.6929168701172,14633500.0,0.0,-6.11012667423438,219.1781517967881,190.57515783455955,38.84479115141195,-120.30289628389534,30.546549187705008,210.79535013834635,216.5830312093099,22.959999084472656,69.59598061774341 120927,2021-11-29,VZ,51.61000061035156,51.849998474121094,51.33000183105469,45.62761688232422,18652500.0,0.0,-0.2968708736529493,46.94218489471845,45.02050469573565,43.47778392853686,-97.47656502075198,30.95785559584725,46.207009633382164,46.709774335225426,22.959999084472656,69.59598061774341 120928,2021-11-29,WBA,46.11000061035156,46.5099983215332,45.5,42.0592155456543,8875200.0,0.0,-0.3839456557017158,46.042091041109956,41.66707949111661,44.103958315867345,-146.71538178753752,16.932414585759403,43.75203043619792,43.85604139963786,22.959999084472656,69.59598061774341 120929,2021-11-29,WMT,145.0,145.25,142.22999572753906,138.2699737548828,11013200.0,0.0,-0.46555863170061684,148.30180768441525,136.43856554556524,46.20526845281125,-100.02659288151416,21.70211521496759,142.47148844401042,140.0740867614746,22.959999084472656,69.59598061774341 120930,2021-11-30,AAPL,159.99000549316406,165.52000427246094,159.9199981689453,163.64797973632812,174048100.0,1.0,3.719525805678103,163.85234200251853,142.0347902606651,65.34657232611568,177.97097345270552,40.545456919797616,151.20369720458984,147.5270668029785,27.190000534057617,57.76774410256339 120931,2021-11-30,AMGN,202.72999572753906,203.8699951171875,198.72999572753906,187.7974090576172,5400100.0,1.0,-1.9496003549181466,204.35269372404994,187.3063318496805,40.034734414987355,-157.30063843985795,46.96459344609155,195.5241663614909,197.3354253133138,27.190000534057617,57.76774410256339 120932,2021-11-30,AXP,155.08999633789062,155.8699951171875,151.6999969482422,148.15870666503906,7444900.0,1.0,-4.04831823634305,186.05583439664284,151.8238347928103,36.72993709484708,-271.7707486463976,52.150979191501314,170.5199971516927,167.1591028849284,27.190000534057617,57.76774410256339 120933,2021-11-30,BA,196.02000427246094,198.82000732421875,193.85000610351562,197.85000610351562,12638900.0,1.0,-4.101536275653615,235.73997006552887,196.06303286415866,39.83103283732182,-177.33129888145797,24.179637007296307,214.54100087483724,216.5626673380534,27.190000534057617,57.76774410256339 120934,2021-11-30,CAT,193.83999633789062,196.77999877929688,191.5500030517578,185.1196746826172,6358000.0,1.0,-0.9131515712611531,205.18883692571032,186.34669469050064,43.932590610733584,-190.83771702239903,20.096686156135533,194.85913594563803,191.45515162150065,27.190000534057617,57.76774410256339 120935,2021-11-30,CRM,296.19000244140625,299.2699890136719,283.3999938964844,284.9599914550781,13597600.0,1.0,-0.5006411691471158,316.84721717536627,284.9727840453369,49.32852652593193,-106.4372157297882,9.475488370403317,298.9336669921875,284.7099993387858,27.190000534057617,57.76774410256339 120936,2021-11-30,CSCO,55.58000183105469,55.599998474121094,54.150001525878906,51.589664459228516,45141300.0,1.0,-0.3048406577831386,55.47630524076371,50.24958205782028,47.16818727118767,-80.29494238996189,17.409808810669155,52.74519577026367,52.62340469360352,27.190000534057617,57.76774410256339 120937,2021-11-30,CVX,113.44999694824219,115.86000061035156,112.44000244140625,105.92568969726562,24451200.0,1.0,1.3456888984821376,109.88276123842672,104.0764848248057,55.684542726861594,-4.474007586887559,0.23847010729399362,106.31333033243816,100.38961970011393,27.190000534057617,57.76774410256339 120938,2021-11-30,DIS,146.72000122070312,147.27999877929688,143.11000061035156,144.89999389648438,26011100.0,1.0,-6.559419304921022,181.4815768046844,140.0694226459992,29.83433454558221,-147.39560183421833,58.26733042778709,164.01799926757812,170.7433329264323,27.190000534057617,57.76774410256339 120939,2021-11-30,GS,383.5299987792969,386.8299865722656,377.260009765625,360.8437194824219,4570400.0,1.0,-4.044519992499602,399.75316880774227,359.24891249108583,44.00648888627737,-184.99053545841954,20.97845582859818,383.3933909098307,377.6683588663737,27.190000534057617,57.76774410256339 120940,2021-11-30,HD,403.5899963378906,408.42999267578125,400.25,381.17529296875,7773500.0,1.0,12.494638761853992,402.909921069235,333.26719379892904,66.62045150950158,96.79218355338767,45.04067068760403,361.77195129394534,340.48083852132163,27.190000534057617,57.76774410256339 120941,2021-11-30,HON,206.22999572753906,206.47000122070312,201.11000061035156,195.0015411376953,5680300.0,1.0,-3.001411088105158,223.59024228532408,198.44559755842593,34.514456118470505,-275.54115977564936,59.42270923920913,210.94793701171875,210.22463302612306,27.190000534057617,57.76774410256339 120942,2021-11-30,IBM,117.5,119.23999786376953,116.44999694824219,107.49349212646484,9252700.0,1.0,-1.9992575570732356,112.55838780869226,105.26712641249915,39.60971612202167,-73.51938639921201,20.461547456203572,110.05740458170573,115.31847114562989,27.190000534057617,57.76774410256339 120943,2021-11-30,INTC,49.5,50.400001525878906,48.68000030517578,46.39453125,49460800.0,1.0,-0.5088773224374137,48.59351494835854,45.908720082769385,43.61872501681332,-47.323125504357485,0.303558841047929,47.36603864034017,48.892058817545575,27.190000534057617,57.76774410256339 120944,2021-11-30,JNJ,158.50999450683594,159.0,155.85000610351562,148.64414978027344,14981700.0,1.0,-0.9674668148786054,157.84030306667262,150.23529355197974,39.5836914142816,-281.9571443642218,35.226760184277786,154.37323760986328,154.50490061442056,27.190000534057617,57.76774410256339 120945,2021-11-30,JPM,159.16000366210938,160.6300048828125,158.2899932861328,149.51345825195312,18922600.0,1.0,-1.3138846967923428,162.36907107897093,149.9882165186853,44.35656799599331,-209.5995854861893,21.18141696743214,157.49040832519532,154.93709208170574,27.190000534057617,57.76774410256339 120946,2021-11-30,KO,53.599998474121094,53.630001068115234,52.439998626708984,49.77801513671875,30485200.0,1.0,-0.2810198794442016,54.544159079309175,50.551450204138085,40.300359428655135,-197.23377557637997,42.720352805007124,52.30927823384603,51.69617544809977,27.190000534057617,57.76774410256339 120947,2021-11-30,MCD,247.3800048828125,247.89999389648438,243.9499969482422,235.3471221923828,3836100.0,1.0,1.203750021677081,246.02572540791763,236.5743508860277,49.5162226025124,-38.760947459888044,19.085632095767576,238.068283589681,235.29295603434244,27.190000534057617,57.76774410256339 120948,2021-11-30,MMM,174.6999969482422,175.86000061035156,169.94000244140625,156.24464416503906,5340500.0,1.0,-1.18456100730225,169.84169912290565,159.54426431703575,36.971072670636886,-315.6996184396852,45.99164686447459,164.7431411743164,164.6448844909668,27.190000534057617,57.76774410256339 120949,2021-11-30,MRK,74.75,75.02999877929688,73.83999633789062,70.44441223144531,30179900.0,1.0,-1.0684327585399274,85.20868340326497,70.62380484746744,42.220196163362054,-217.72933655093016,38.295873324569584,77.98567504882813,74.69851430257161,27.190000534057617,57.76774410256339 120950,2021-11-30,MSFT,335.32000732421875,337.7799987792969,328.989990234375,325.3014221191406,42885600.0,1.0,5.105333988066491,337.738824995969,323.2339014444607,58.03169528550023,23.484324468901008,5.060552726872211,323.85886840820314,307.1598266601562,27.190000534057617,57.76774410256339 120951,2021-11-30,NKE,168.7899932861328,171.5500030517578,167.52999877929688,165.56326293945312,11033700.0,1.0,1.8627558263155208,173.23592995150838,162.0648741866752,54.24027433393723,16.141367589698515,9.561438533737794,164.93194020589192,157.99303792317707,27.190000534057617,57.76774410256339 120952,2021-11-30,PG,147.80999755859375,148.5399932861328,144.1199951171875,137.5849151611328,11696400.0,1.0,1.1302486975367572,142.3600046616367,136.76759543601952,51.282764236649626,24.214380172135005,0.32744187849244977,137.89968668619792,136.46003646850585,27.190000534057617,57.76774410256339 120953,2021-11-30,TRV,150.52000427246094,150.97999572753906,146.5399932861328,140.60757446289062,3522700.0,1.0,-1.3508357814338012,156.22970131021478,143.8237319173243,40.873503158303315,-300.3169238114848,35.97843324038296,151.0808354695638,149.9414855957031,27.190000534057617,57.76774410256339 120954,2021-11-30,UNH,447.05999755859375,451.3500061035156,441.25,432.16217041015625,7435400.0,1.0,1.9074783974949696,454.15438389349094,424.82017360162627,53.34276096038165,-47.41247880437663,1.377908067509586,438.22402038574216,417.59564514160155,27.190000534057617,57.76774410256339 120955,2021-11-30,V,195.27000427246094,197.66000366210938,192.55999755859375,191.20628356933594,16023000.0,1.0,-6.406246683825287,219.34674622340813,188.5991323776661,37.82879886198175,-134.6745842748996,34.530183947251395,209.59561309814453,216.07411448160806,27.190000534057617,57.76774410256339 120956,2021-11-30,VZ,51.2599983215332,51.36000061035156,50.040000915527344,44.399925231933594,47766200.0,1.0,-0.3827282054703147,46.985844124524554,44.74014006736997,37.52020332536541,-210.95526209889692,47.601954031607306,46.158726755778,46.64339326222738,27.190000534057617,57.76774410256339 120957,2021-11-30,WBA,46.060001373291016,46.5099983215332,44.40999984741211,40.89090347290039,13238100.0,1.0,-0.5359433401837279,46.280699636435656,41.23979978373036,40.79978825323195,-176.77390773166425,28.282103605858783,43.656595865885414,43.76478106180827,27.190000534057617,57.76774410256339 120958,2021-11-30,WMT,141.47999572753906,142.5,140.00999450683594,136.33111572265625,21606300.0,1.0,-0.7764784425368134,148.27700415686607,135.57536705895424,43.487425510584416,-163.7643880764973,31.758708530445904,142.43755849202475,139.9348119099935,27.190000534057617,57.76774410256339 120959,2021-12-01,AAPL,167.47999572753906,170.3000030517578,164.52999877929688,163.123291015625,152052500.0,2.0,3.9600538726961645,165.2592631643201,142.10977370091427,64.6372590937226,191.71901699659176,49.80766991775215,151.7391850789388,147.66415557861328,31.1200008392334,113.0687483558824 120960,2021-12-01,AMGN,200.44000244140625,205.63999938964844,198.63999938964844,189.61045837402344,3057700.0,2.0,-2.0506183922111916,203.91792245237718,186.63856100709546,41.953535413277145,-125.37793487687699,35.29328546643393,195.39013112386067,197.0411710103353,31.1200008392334,113.0687483558824 120961,2021-12-01,AXP,156.10000610351562,157.07000732421875,149.88999938964844,145.9796142578125,6145500.0,2.0,-5.103953619414227,187.78003635451046,147.8514745707825,35.6368250635702,-237.10963873712922,54.471129618925026,169.63636322021483,167.00890248616537,31.1200008392334,113.0687483558824 120962,2021-12-01,BA,200.80999755859375,201.6199951171875,188.0,188.19000244140625,13268700.0,2.0,-5.5071662847324205,238.05645922097682,191.28854352560523,36.14766787972079,-194.36356419969263,31.99737764957283,213.61500091552733,216.12850062052408,31.1200008392334,113.0687483558824 120963,2021-12-01,CAT,197.5800018310547,198.42999267578125,191.36000061035156,183.31968688964844,3425300.0,2.0,-1.588738788227829,205.86576834257153,184.17138070528006,42.890455322365135,-178.52041362560183,14.492142581295875,194.5857716878255,191.20595474243163,31.1200008392334,113.0687483558824 120964,2021-12-01,CRM,271.260009765625,276.94000244140625,251.4600067138672,251.5,30723100.0,2.0,-3.935383243052968,325.526146881551,271.1488531184489,37.00766509015327,-343.93820340711744,46.00407313338894,297.57233378092445,284.4814994812012,31.1200008392334,113.0687483558824 120965,2021-12-01,CSCO,55.529998779296875,56.380001068115234,54.93000030517578,51.76839828491211,24120500.0,2.0,-0.3116376507665706,55.31798895644856,50.16424828720379,47.76963992586628,-40.02109688171917,9.348246777642277,52.722931416829425,52.5692356745402,31.1200008392334,113.0687483558824 120966,2021-12-01,CVX,114.94999694824219,116.05999755859375,112.08999633789062,105.20305633544922,12302700.0,2.0,1.080062004693957,109.9079919304128,104.0109549079661,54.46251025908933,-27.730881869253633,1.8171527283786613,106.36576766967774,100.64221013387045,31.1200008392334,113.0687483558824 120967,2021-12-01,DIS,146.6999969482422,148.3699951171875,142.0399932861328,142.14999389648438,16469000.0,2.0,-6.990632108069832,181.21924145506662,137.56375720215996,28.419701971076762,-139.56131378097132,52.46461532717365,163.05033264160156,170.04016621907553,31.1200008392334,113.0687483558824 120968,2021-12-01,GS,383.82000732421875,390.1600036621094,376.2099914550781,358.4538879394531,2476000.0,2.0,-4.936341051734473,396.91344118697225,357.79030026810585,43.23082387944951,-166.21053828543913,15.530894800398487,382.3296702067057,377.165544128418,31.1200008392334,113.0687483558824 120969,2021-12-01,HD,402.0799865722656,410.25,400.2200012207031,382.57025146484375,3516200.0,2.0,11.873782460691928,403.98062424868846,335.50633864193657,67.07559146427894,92.09104917530816,46.89878185182153,363.1701965332031,341.64048055013023,31.1200008392334,113.0687483558824 120970,2021-12-01,HON,205.64999389648438,205.8800048828125,199.17999267578125,192.28245544433594,3123100.0,2.0,-3.8716603229521525,225.0921825489502,194.93634375720214,32.78632976182176,-251.113887002103,61.709014073483914,210.25995127360025,209.86223907470702,31.1200008392334,113.0687483558824 120971,2021-12-01,IBM,118.25,118.93000030517578,116.8499984741211,107.32826232910156,5958300.0,2.0,-1.9087251742973024,112.52362264181757,105.10705973122931,39.391939147730724,-73.25107590261628,20.46154745620357,109.53634668986003,115.11452344258626,31.1200008392334,113.0687483558824 120972,2021-12-01,INTC,49.84000015258789,50.310001373291016,48.52000045776367,45.8287467956543,35093500.0,2.0,-0.5555576825283595,48.67571194401938,45.7401785589103,42.13844382447404,-59.59978203991722,1.7533140967600076,47.17025400797526,48.818514569600424,31.1200008392334,113.0687483558824 120973,2021-12-01,JNJ,156.8800048828125,160.0800018310547,156.25,150.6936798095703,9835800.0,2.0,-1.050680427302808,157.5758679315256,149.88653898986112,43.37740219374491,-188.22523803566384,26.127522199497044,154.2231414794922,154.29647267659504,31.1200008392334,113.0687483558824 120974,2021-12-01,JPM,161.0,163.27000427246094,157.8000030517578,148.6286163330078,12253400.0,2.0,-1.6645958438647313,162.2923294197967,148.88075102453925,43.5004433466812,-170.8126847496762,10.198777770282055,157.15529123942056,154.93134409586588,31.1200008392334,113.0687483558824 120975,2021-12-01,KO,52.97999954223633,53.52000045776367,52.279998779296875,49.63565444946289,18719600.0,2.0,-0.43026425563209614,54.76414461033738,50.01179380518997,39.797962893998964,-194.34758206306185,44.164676709883295,52.26393508911133,51.65619138081868,31.1200008392334,113.0687483558824 120976,2021-12-01,MCD,245.75999450683594,250.89999389648438,244.11000061035156,234.94302368164062,3275300.0,2.0,0.6731003527738437,246.5120036178938,235.73342942653977,49.13076062318968,-28.692277680876472,7.5211419376415085,238.15643412272135,235.4419677734375,31.1200008392334,113.0687483558824 120977,2021-12-01,MMM,172.5500030517578,174.64999389648438,170.6999969482422,156.87867736816406,3255600.0,2.0,-1.5774953772756817,170.42718622738516,158.06094701236094,37.99662354343527,-257.0587900497685,45.9916468644746,164.43353424072265,164.44040705362957,31.1200008392334,113.0687483558824 120978,2021-12-01,MRK,75.52999877929688,76.91000366210938,74.38999938964844,70.00241088867188,21435900.0,2.0,-1.4226694754886182,84.80110779300475,69.66029586300112,41.65406343177321,-188.24288201894154,25.52154283144815,77.82737655639649,74.68495508829753,31.1200008392334,113.0687483558824 120979,2021-12-01,MSFT,335.1300048828125,339.2799987792969,329.3900146484375,324.7995300292969,33337600.0,2.0,4.339944659077389,337.92104024725023,322.8114243523591,57.68868718139555,23.17379539826911,8.541923361480478,324.59401041666666,307.65917816162107,31.1200008392334,113.0687483558824 120980,2021-12-01,NKE,170.88999938964844,173.3699951171875,166.67999267578125,163.0784454345703,6618200.0,2.0,1.4238685141347673,173.34456520791406,161.84569510702732,51.81862993914301,1.4886881840604582,15.572586186929518,165.2215092976888,158.05923461914062,31.1200008392334,113.0687483558824 120981,2021-12-01,PG,144.85000610351562,147.8699951171875,144.85000610351562,139.3168182373047,8313500.0,2.0,0.9976638742577677,142.22290679757714,137.127367860626,54.31887054683518,37.179625482151906,0.32744187849245576,138.1092508951823,136.51989568074544,31.1200008392334,113.0687483558824 120982,2021-12-01,TRV,149.77000427246094,151.27000427246094,145.39999389648438,139.20103454589844,1624800.0,2.0,-1.9712349069174877,157.17590289020154,141.601106692318,39.75158934363574,-272.6375578022938,38.63047157149161,150.76475982666017,149.75896479288738,31.1200008392334,113.0687483558824 120983,2021-12-01,UNH,452.8900146484375,455.9200134277344,444.1400146484375,432.2789001464844,4325500.0,2.0,1.5215351433935211,454.1279051510617,424.0975495608523,53.384651655417706,-33.85975473211905,9.81682734795227,438.871294148763,417.99408467610675,31.1200008392334,113.0687483558824 120984,2021-12-01,V,196.02999877929688,196.80999755859375,190.10000610351562,187.64407348632812,13204900.0,2.0,-6.8494087870344345,220.0270312651949,186.0822277680082,36.417250336216256,-140.9835771749301,37.87659821611642,208.18290100097656,215.4867835998535,31.1200008392334,113.0687483558824 120985,2021-12-01,VZ,50.5,50.91999816894531,49.7400016784668,43.958309173583984,26295500.0,2.0,-0.4808624022272312,47.11489848954747,44.36378116743495,35.69988175119836,-221.97583353622525,50.564587944911324,46.08276913960775,46.57852605183919,31.1200008392334,113.0687483558824 120986,2021-12-01,WBA,45.29999923706055,45.70000076293945,43.689998626708984,39.9051399230957,6257600.0,2.0,-0.7275586372388645,46.6460047711642,40.548375416824086,38.29557902809418,-200.50662824855578,34.59241591101068,43.54005470275879,43.66146074930827,31.1200008392334,113.0687483558824 120987,2021-12-01,WMT,140.50999450683594,140.72000122070312,137.0399932861328,132.94775390625,12207100.0,2.0,-1.281125636466129,148.6348493555583,133.99797535147297,39.31301721071664,-212.32807486182975,42.348318139331035,142.1935841878255,139.77113876342773,31.1200008392334,113.0687483558824 120988,2021-12-02,AAPL,158.74000549316406,164.1999969482422,157.8000030517578,162.12338256835938,136739200.0,3.0,4.023608192968936,166.3074337647941,142.29819672837,63.28305399288085,111.80209362224201,21.354200418852898,152.22486673990886,147.81061147054035,27.950000762939453,49.31934031427677 120989,2021-12-02,AMGN,200.72999572753906,203.10000610351562,199.30999755859375,189.95980834960938,2858200.0,3.0,-2.0785263334372246,202.40310834492368,186.7233732834943,42.321426311408416,-124.04087019742086,35.29328546643393,195.17784474690754,196.76007512410482,27.950000762939453,49.31934031427677 120990,2021-12-02,AXP,151.67999267578125,157.91000366210938,151.4600067138672,152.5071563720703,6289300.0,3.0,-5.3521380543649855,188.149994389793,145.94058941147654,41.07142662087869,-178.71804011842886,50.842603873486105,168.89605560302735,166.9802714029948,27.950000762939453,49.31934031427677 120991,2021-12-02,BA,196.8000030517578,202.5399932861328,192.41000366210938,202.3800048828125,20435400.0,3.0,-5.4137176209100915,238.14323791814326,190.10176482843877,44.01493357934441,-124.33916412245732,29.74836635124209,213.15533447265625,215.9785006205241,27.950000762939453,49.31934031427677 120992,2021-12-02,CAT,192.30999755859375,197.6199951171875,191.80999755859375,188.41322326660156,3445700.0,3.0,-1.6936177368267806,205.93784184203992,183.45208277954214,46.59865086029537,-135.32206555071815,14.492142581295878,194.38538818359376,191.0648193359375,27.950000762939453,49.31934031427677 120993,2021-12-02,CRM,252.82000732421875,262.5799865722656,252.13999938964844,261.20001220703125,12200800.0,3.0,-5.807782660588657,327.9850084935261,264.5209912623333,41.39731755528191,-296.1485440134398,46.00407313338896,296.6093343098958,284.45783309936525,27.950000762939453,49.31934031427677 120994,2021-12-02,CSCO,55.150001525878906,56.61000061035156,55.08000183105469,52.822021484375,22384700.0,3.0,-0.22936179003271917,55.150892867277264,50.19023452835262,51.16027444425788,-6.742687802529189,7.031800298754161,52.72136344909668,52.53574180603027,27.950000762939453,49.31934031427677 120995,2021-12-02,CVX,113.25,115.69999694824219,111.93000030517578,108.05601501464844,11392400.0,3.0,1.0872278144006629,109.93023777619833,104.3097814498759,58.20826405997992,15.053042627027617,2.5705417841743663,106.4681526184082,100.95270957946778,27.950000762939453,49.31934031427677 120996,2021-12-02,DIS,142.83999633789062,147.64999389648438,142.77000427246094,147.1999969482422,18177700.0,3.0,-6.8459623273986665,180.11481650705073,136.38018166189457,34.33458544028508,-116.82746454369939,52.46461532717366,162.2719991048177,169.40766626993815,27.950000762939453,49.31934031427677 120997,2021-12-02,GS,378.0,389.0899963378906,376.0299987792969,368.98431396484375,3343700.0,3.0,-4.738772671027164,393.848039102621,358.17393660538687,47.45273877715571,-129.55055404794214,15.750092286008016,381.75177205403645,376.9222142537435,27.950000762939453,49.31934031427677 120998,2021-12-02,HD,401.80999755859375,410.70001220703125,401.0,389.5925598144531,3705000.0,3.0,11.812226965326431,405.8177639000803,337.5214298255056,69.25848069093101,94.65214477747395,47.36909375605141,364.79490458170574,342.87545420328775,27.950000762939453,49.31934031427677 120999,2021-12-02,HON,200.9600067138672,205.4499969482422,199.5,196.6985626220703,6004900.0,3.0,-4.15707598481697,225.2281957962306,193.0800576827733,38.001800400537356,-195.40199967501778,61.709014073483914,209.659646097819,209.54992548624674,27.950000762939453,49.31934031427677 121000,2021-12-02,IBM,117.37000274658203,117.9800033569336,116.55999755859375,107.3099136352539,5267100.0,3.0,-1.817507104403191,112.39063578059893,104.96110448429366,39.36707443694367,-86.75801973955858,21.907506765053352,109.01698710123698,114.90146522521972,27.950000762939453,49.31934031427677 121001,2021-12-02,INTC,48.61000061035156,49.790000915527344,48.33000183105469,46.677425384521484,37240800.0,3.0,-0.5180986164503452,48.669254030999056,45.695527157965785,45.03304304464384,-53.16361615642304,4.245860594081603,46.997764333089194,48.76036364237468,27.950000762939453,49.31934031427677 121002,2021-12-02,JNJ,157.25999450683594,159.2899932861328,156.75,149.74993896484375,11334700.0,3.0,-1.1791868813193105,157.43347891934968,149.37155953279876,42.11761968771005,-177.5517469631998,26.127522199497033,154.04442799886067,154.0789456685384,27.950000762939453,49.31934031427677 121003,2021-12-02,JPM,159.8300018310547,163.25,158.8000030517578,151.7538604736328,12969900.0,3.0,-1.6710925564913737,161.63717157528453,148.65857732608265,47.22239126673291,-124.62509422312357,10.19877777028205,156.85311991373698,154.988756052653,27.950000762939453,49.31934031427677 121004,2021-12-02,KO,52.599998474121094,53.34000015258789,52.5099983215332,50.36642837524414,17074200.0,3.0,-0.48399495793200487,54.77586833115957,49.7355830085621,43.53585447259907,-161.16136060454093,44.164676709883274,52.227882893880206,51.61670309702556,27.950000762939453,49.31934031427677 121005,2021-12-02,MCD,245.66000366210938,250.33999633789062,245.0,239.3882598876953,3290500.0,3.0,0.6042842656229936,246.51482154637281,235.70949638575607,53.270351355713316,-9.666054147241148,7.521141937641515,238.49004109700522,235.62631327311198,27.950000762939453,49.31934031427677 121006,2021-12-02,MMM,171.5399932861328,172.77999877929688,169.8699951171875,156.44677734375,3367100.0,3.0,-1.901826348549747,170.7852678281029,156.73814830959245,37.56589317217874,-242.20493200116704,48.283261681524216,164.10618794759114,164.19364013671876,27.950000762939453,49.31934031427677 121007,2021-12-02,MRK,74.37999725341797,74.77999877929688,73.30000305175781,69.48519134521484,15345300.0,3.0,-1.7252522859607922,84.27537637867482,68.79519323192088,40.9887334242502,-199.00126521007505,29.554397503717823,77.60230992635091,74.67240626017252,27.950000762939453,49.31934031427677 121008,2021-12-02,MSFT,330.29998779296875,333.489990234375,327.79998779296875,324.2190246582031,30766000.0,3.0,3.6445144753197383,338.1588685137029,322.18983143746897,57.28356288150134,-5.1186308540552545,4.211827882062905,325.33665059407554,308.1483632405599,27.950000762939453,49.31934031427677 121009,2021-12-02,NKE,167.27999877929688,170.5500030517578,167.0,166.30673217773438,4398900.0,3.0,1.3213116591557252,173.22267382838274,161.7230155637071,54.546103045400805,-0.9271111837169249,15.572586186929508,165.5981450398763,158.2107037862142,27.950000762939453,49.31934031427677 121010,2021-12-02,PG,147.00999450683594,148.4600067138672,146.94000244140625,140.13523864746094,9468800.0,3.0,0.947704585327898,142.21357451432092,137.34700440413613,55.6694302090079,68.16799770344926,5.72546982053841,138.3287567138672,136.57621358235676,27.950000762939453,49.31934031427677 121011,2021-12-02,TRV,146.6999969482422,150.77000427246094,146.27000427246094,143.67904663085938,1413500.0,3.0,-2.077618045098234,156.85867942402788,140.95287910868697,44.746564968657346,-193.6212472972069,38.630471571491604,150.4926981608073,149.63617019653321,27.950000762939453,49.31934031427677 121012,2021-12-02,UNH,443.1499938964844,447.8900146484375,439.2200012207031,433.91326904296875,4738700.0,3.0,1.3321955241630121,453.4884537190274,423.6366988688632,53.98307423643678,-87.87670847617885,0.02791717963894312,439.2257385253906,418.51428476969403,27.950000762939453,49.31934031427677 121013,2021-12-02,V,192.0,199.44000244140625,191.85000610351562,195.66648864746094,13976300.0,3.0,-6.478594880261397,219.8471258475815,185.3301995918716,41.50257700980391,-103.23559826639813,30.26703443923493,207.10655517578124,214.98686345418295,27.950000762939453,49.31934031427677 121014,2021-12-02,VZ,49.83000183105469,51.16999816894531,49.779998779296875,44.806209564208984,27364400.0,3.0,-0.48462947790171995,46.98964950377987,44.293837053226966,41.35138437296147,-160.32903348236374,43.344737422678804,45.997979227701826,46.52648118336995,27.950000762939453,49.31934031427677 121015,2021-12-02,WBA,44.2400016784668,44.9900016784668,43.619998931884766,40.72660827636719,5758500.0,3.0,-0.8038630766964303,46.68040486754811,40.136209664922596,41.39641114275937,-176.16093823202308,35.18510203897128,43.43944498697917,43.57047570546468,27.950000762939453,49.31934031427677 121016,2021-12-02,WMT,137.6300048828125,138.44000244140625,135.24000549316406,131.32884216308594,13268600.0,3.0,-1.791048726475509,148.88444523115032,132.3223464558614,37.52979523039893,-222.66291874366954,47.61477084723367,141.8533142089844,139.57741368611653,27.950000762939453,49.31934031427677 121017,2021-12-03,AAPL,164.02000427246094,164.9600067138672,159.72000122070312,160.22254943847656,118023100.0,4.0,3.8759149669473913,166.88585062398403,142.81868733988318,60.77889817862638,104.19417920302742,23.11698668220826,152.6399378458659,147.94252166748046,30.670000076293945,29.608516932264585 121018,2021-12-03,AMGN,201.3800048828125,203.8000030517578,200.83999633789062,191.15904235839844,3591900.0,4.0,-1.9810392287572256,201.3640399539824,186.75201534386918,43.59100066586076,-93.85318478291751,30.606023334005766,195.0264460245768,196.58152669270834,30.670000076293945,29.608516932264585 121019,2021-12-03,AXP,158.0800018310547,158.3300018310547,153.6300048828125,151.69972229003906,4069300.0,4.0,-5.550002218726405,188.42190614179134,144.0547860579157,40.63240747903021,-152.37617896779201,48.97225773906359,168.19790395100912,166.9307434082031,30.670000076293945,29.608516932264585 121020,2021-12-03,BA,198.6999969482422,199.89999389648438,195.4199981689453,198.49000549316406,10742700.0,4.0,-5.58912140972879,238.41482380015387,188.37617961781487,42.528923472197036,-123.4798802711412,29.748366351242094,212.6270014444987,215.72100067138672,30.670000076293945,29.608516932264585 121021,2021-12-03,CAT,197.6699981689453,199.38999938964844,195.74000549316406,189.38023376464844,3250900.0,4.0,-1.679346927630462,205.90753821224664,182.92803155093694,47.271066720330566,-92.15270779645269,8.297084803608703,194.2823043823242,190.9612248738607,30.670000076293945,29.608516932264585 121022,2021-12-03,CRM,261.54998779296875,261.75,251.6999969482422,258.32000732421875,8944000.0,4.0,-7.4383206830920585,329.1870244413951,258.346975192394,40.529833597506396,-257.5429496328219,46.34489343649793,295.55966796875,284.41750005086266,30.670000076293945,29.608516932264585 121023,2021-12-03,CSCO,56.29999923706055,56.81999969482422,55.66999816894531,52.897274017333984,26235400.0,4.0,-0.15628378494783846,55.061220684821095,50.1961809722834,51.39341195262345,12.33855524863961,4.863649230956673,52.73829650878906,52.504748026529946,30.670000076293945,29.608516932264585 121024,2021-12-03,CVX,116.73999786376953,117.0,113.58999633789062,107.37093353271484,10445100.0,4.0,1.0258016175847047,109.90181841874912,104.54437756513761,57.04268928923273,57.54203623561769,3.838370844614689,106.59161529541015,101.25782140096028,30.670000076293945,29.608516932264585 121025,2021-12-03,DIS,147.80999755859375,148.32000732421875,144.32000732421875,146.22000122070312,14975600.0,4.0,-6.732776690295907,178.7714576989201,135.31754071416586,33.774318389622024,-105.94575970396012,48.6367896839376,161.4346659342448,168.74616622924805,30.670000076293945,29.608516932264585 121026,2021-12-03,GS,389.8800048828125,389.8800048828125,379.0299987792969,364.4046630859375,2807500.0,4.0,-4.8953077970407435,392.74644700440365,357.06681898680733,45.91644310013883,-119.29399070153124,14.357756604567243,381.0306905110677,376.6091873168945,30.670000076293945,29.608516932264585 121027,2021-12-03,HD,409.8500061035156,415.92999267578125,404.45001220703125,389.63079833984375,5237500.0,4.0,11.632437818956475,407.44398694586187,339.4458384935913,69.26995750573819,97.78288213012397,52.58615712600564,366.2182210286458,344.10805257161456,30.670000076293945,29.608516932264585 121028,2021-12-03,HON,204.00999450683594,204.47999572753906,201.0,196.2164306640625,3545900.0,4.0,-4.371778827830582,225.2041066439587,191.3654246060413,37.67165883260867,-169.71577288525054,61.709014073483914,209.01510721842448,209.25309778849285,30.670000076293945,29.608516932264585 121029,2021-12-03,IBM,117.36000061035156,119.36000061035156,117.36000061035156,109.09075164794922,6630100.0,4.0,-1.5832664719417409,112.35797153891534,104.95534404336004,42.98067889670726,-30.935963322273494,11.588434192242207,108.94872665405273,114.73151143391927,30.670000076293945,29.608516932264585 121030,2021-12-03,INTC,49.68000030517578,50.060001373291016,48.7599983215332,46.44168472290039,32224900.0,4.0,-0.5016516104336333,48.6495297183321,45.61529572112102,44.39485960958336,-34.82457255092096,0.37739263583563015,46.79775072733561,48.7009370803833,30.670000076293945,29.608516932264585 121031,2021-12-03,JNJ,157.91000366210938,159.6699981689453,157.58999633789062,151.93295288085938,8750500.0,4.0,-1.0922869886720719,157.10836894659107,149.3011662706941,45.87881867930402,-117.61413021109328,22.805129489183944,153.95047760009766,153.95825627644857,30.670000076293945,29.608516932264585 121032,2021-12-03,JPM,161.5,161.8300018310547,157.19000244140625,149.00514221191406,12681800.0,4.0,-1.8764097561337962,161.52336658938546,147.83104014889577,44.55207487490684,-147.72053401915124,15.533418933619336,156.50137074788412,154.98959554036458,30.670000076293945,29.608516932264585 121033,2021-12-03,KO,53.33000183105469,53.61000061035156,52.97999954223633,50.8124885559082,21064400.0,4.0,-0.4849929016418457,54.67938666291282,49.58298897795632,45.6660546859699,-126.31170222042839,37.480063059562234,52.21548919677734,51.59337298075358,30.670000076293945,29.608516932264585 121034,2021-12-03,MCD,250.32000732421875,250.67999267578125,247.57000732421875,239.89817810058594,3229900.0,4.0,0.5841593338051609,246.36628707762165,235.5951066601713,53.71729201109611,4.4173565246661335,6.185734846783466,238.787060546875,235.81931737263997,30.670000076293945,29.608516932264585 121035,2021-12-03,MMM,169.89999389648438,172.91000366210938,169.17999267578125,158.58775329589844,3018900.0,4.0,-1.9634684711879231,170.83784400243286,156.0826043007898,40.99589636242526,-193.9384288979895,50.162459757848644,163.85932210286458,164.01506474812825,30.670000076293945,29.608516932264585 121036,2021-12-03,MRK,74.08999633789062,74.25,72.66000366210938,68.96797943115234,14508900.0,4.0,-1.983916665817631,83.04867753816394,68.40442533659193,40.3224734065543,-188.7652239991921,31.869868495964337,77.35686874389648,74.67515958150229,30.670000076293945,29.608516932264585 121037,2021-12-03,MSFT,331.989990234375,332.70001220703125,318.0299987792969,317.8426818847656,41779300.0,4.0,2.54947471437697,339.24315083103545,319.84449565333955,53.05030981125718,-69.33198629120828,17.425326215624608,325.75706583658854,308.57973124186196,30.670000076293945,29.608516932264585 121038,2021-12-03,NKE,170.6199951171875,172.07000732421875,166.75999450683594,166.8408660888672,4878500.0,4.0,1.2685121370926709,172.64340694434608,161.82351200096642,54.98228339888011,6.314793970805699,20.608523712091703,165.87095286051434,158.32819417317708,30.670000076293945,29.608516932264585 121039,2021-12-03,PG,148.02000427246094,150.0,147.66000366210938,142.6284942626953,11200800.0,4.0,1.096654825867887,142.63589199749563,137.35862399371533,59.447804075579306,113.81098555095309,18.100908025524074,138.6634099324544,136.68370107014974,30.670000076293945,29.608516932264585 121040,2021-12-03,TRV,150.02000427246094,150.9499969482422,147.6999969482422,142.72219848632812,1380500.0,4.0,-2.2136198652298162,156.95883419385393,140.15040500292343,43.94129474153212,-162.84710837579973,37.6020856522878,150.14090016682943,149.49583358764647,30.670000076293945,29.608516932264585 121041,2021-12-03,UNH,447.7699890136719,454.44000244140625,445.1700134277344,438.5494689941406,3038300.0,4.0,1.5385101146124498,452.94663479374026,423.5972861046972,55.65367249809469,-23.086593593161478,11.289526775059237,439.5015614827474,419.12532806396484,30.670000076293945,29.608516932264585 121042,2021-12-03,V,198.27000427246094,198.47000122070312,194.0399932861328,193.72256469726562,10660500.0,4.0,-6.269311879468887,219.62505392794117,184.35896249051586,40.68687546407224,-97.86483880210443,30.267034439234923,206.00415649414063,214.4808120727539,30.670000076293945,29.608516932264585 121043,2021-12-03,VZ,50.59000015258789,51.4900016784668,50.52000045776367,45.41563415527344,24711700.0,4.0,-0.43344298032073425,46.97224422301825,44.27326358948174,44.949007847038615,-93.51224187213305,34.518686805296305,45.93998031616211,46.49143091837565,30.670000076293945,29.608516932264585 121044,2021-12-03,WBA,44.86000061035156,46.58000183105469,44.5099983215332,42.469947814941406,12772900.0,4.0,-0.7154151036592893,46.52716299626396,40.06070817377998,47.21945718534495,-93.88574541577944,10.805680584929684,43.37434641520182,43.516380818684894,30.670000076293945,29.608516932264585 121045,2021-12-03,WMT,135.86000061035156,137.8800048828125,135.2899932861328,133.30648803710938,14714200.0,4.0,-2.012389382811733,148.3143787766626,131.5575069044897,40.91654807368221,-181.87499124507,47.61477084723366,141.55279083251952,139.43345362345377,30.670000076293945,29.608516932264585 121104,2021-12-06,AAPL,164.2899932861328,167.8800048828125,164.27999877929688,163.66778564453125,107497000.0,0.0,3.990864587305822,167.94452146669735,143.14998384336124,63.48789825946665,135.41239637078212,29.597908590598188,153.19588216145834,148.21588033040365,27.18000030517578,42.2688200805001 121105,2021-12-06,AMGN,206.3800048828125,211.7899932861328,205.97000122070312,197.1551971435547,3998600.0,0.0,-1.4037587595651928,200.79304773686056,187.02082250239727,49.35676901879021,27.66343614524918,8.200021169111734,195.0671152750651,196.53147455851237,27.18000030517578,42.2688200805001 121106,2021-12-06,AXP,159.07000732421875,162.74000549316406,158.0500030517578,156.3108367919922,4141900.0,0.0,-5.273937917500774,187.90046257972253,143.0187634944962,44.1587224430651,-102.05288946856744,30.77235160053256,167.34183349609376,166.9689033508301,27.18000030517578,42.2688200805001 121107,2021-12-06,BA,199.77000427246094,206.4199981689453,199.1999969482422,205.8800048828125,11587900.0,0.0,-5.0733367184925555,237.13328886870093,187.79971436616236,46.10485723180209,-69.78287220198375,14.016433150744096,212.3906682332357,215.64733403523763,27.18000030517578,42.2688200805001 121108,2021-12-06,CAT,199.5800018310547,203.25999450683594,198.33999633789062,192.71212768554688,2838400.0,0.0,-1.3832361298394176,205.63827734827518,182.75687340856078,49.535976101213,-37.227098780026196,3.8610971446558477,194.3024119059245,190.91966908772787,27.18000030517578,42.2688200805001 121109,2021-12-06,CRM,256.1000061035156,259.2300109863281,250.7100067138672,258.75,7123000.0,0.0,-8.596739140454474,329.4168089172621,253.26719071652704,40.721689937976535,-221.86376694116953,47.14725756655461,294.4326680501302,284.44333318074547,27.18000030517578,42.2688200805001 121110,2021-12-06,CSCO,56.70000076293945,57.16999816894531,56.470001220703125,53.58401107788086,23172800.0,0.0,-0.04246548228844205,55.04698748067612,50.200066047155914,53.48937550404232,51.34562807827147,1.2109277410813808,52.79630813598633,52.49625714619955,27.18000030517578,42.2688200805001 121111,2021-12-06,CVX,115.95999908447266,117.44999694824219,115.05000305175781,109.05079650878906,9833900.0,0.0,1.0999917963178945,110.12474482555007,104.58149983387375,59.11917992448322,124.84551145009631,6.011401083364914,106.73829294840495,101.58984858194987,27.18000030517578,42.2688200805001 121112,2021-12-06,DIS,147.27999877929688,150.74000549316406,146.6699981689453,150.3699951171875,14333900.0,0.0,-6.236318040535224,175.83150475182535,135.7314926846981,38.19257045608098,-79.7112134303434,35.50197534540725,160.79966583251954,168.18366622924805,27.18000030517578,42.2688200805001 121113,2021-12-06,GS,388.6700134277344,393.6000061035156,383.489990234375,370.6600646972656,1990200.0,0.0,-4.463155897748436,391.3623168773104,356.9615448170256,48.282353855170136,-79.99730734350652,7.828961784439094,380.30565185546874,376.4177800496419,27.18000030517578,42.2688200805001 121114,2021-12-06,HD,413.5199890136719,420.6099853515625,411.2200012207031,397.1690979003906,4624500.0,0.0,11.960359816585367,409.55513190856874,341.99881096252506,71.44409724013623,112.93538820644382,56.69251701959573,367.8493642171224,345.46343383789065,27.18000030517578,42.2688200805001 121115,2021-12-06,HON,205.22999572753906,208.08999633789062,204.8699951171875,198.86802673339844,4376400.0,0.0,-4.278649131465954,224.269068765195,190.4841569428128,40.60724100124396,-115.49314589821523,43.265940020453385,208.68680928548176,209.00942408243816,27.18000030517578,42.2688200805001 121116,2021-12-06,IBM,119.4000015258789,121.1500015258789,119.4000015258789,110.0729751586914,4785600.0,0.0,-1.3033476738920626,111.99162493206217,105.13146619342612,44.855849163822285,38.95861978969016,0.13276316265066726,108.92619756062825,114.58832054138183,27.18000030517578,42.2688200805001 121117,2021-12-06,INTC,49.47999954223633,51.209999084472656,49.18000030517578,48.08246994018555,40336000.0,0.0,-0.3521601027973986,48.661193512430685,45.61023364211033,49.54327719688933,61.91604045017967,14.130813143938969,46.85657958984375,48.66198946634928,27.18000030517578,42.2688200805001 121118,2021-12-06,JNJ,160.19000244140625,163.52000427246094,159.8300018310547,155.3266143798828,9692000.0,0.0,-0.7410358764061868,157.18943772810232,149.27477125627266,50.99937152836353,3.8658567157489383,4.452904450804239,153.9595474243164,153.91149139404297,27.18000030517578,42.2688200805001 121119,2021-12-06,JPM,161.00999450683594,162.61000061035156,159.4600067138672,150.76547241210938,11186500.0,0.0,-1.8754620218650189,161.15484966629947,147.4568370402435,46.55430790093766,-104.54343467837803,12.085138520449169,156.13675791422526,155.04831314086914,27.18000030517578,42.2688200805001 121120,2021-12-06,KO,54.310001373291016,55.25,54.13999938964844,52.112693786621094,26624100.0,0.0,-0.3765277063531798,54.52222164091968,49.598496742869386,51.215748456322714,-36.38770569646158,5.667325302217678,52.24329655965169,51.59560756683349,27.18000030517578,42.2688200805001 121121,2021-12-06,MCD,252.39999389648438,256.92999267578125,252.3699951171875,246.11380004882812,3616800.0,0.0,1.0575679405449137,246.83674345077392,235.36368226944094,58.69845720706563,104.90227831703467,14.64552665394135,239.38567759195965,236.1068250020345,27.18000030517578,42.2688200805001 121122,2021-12-06,MMM,174.52000427246094,178.27999877929688,174.0,162.82373046875,3418600.0,0.0,-1.6514751634981906,170.62173662268412,156.010879038937,46.95995103291822,-62.67667250585819,15.30618347601331,163.79376017252605,163.9253178914388,27.18000030517578,42.2688200805001 121123,2021-12-06,MRK,73.30000305175781,73.8499984741211,72.80000305175781,69.04322052001953,13506800.0,0.0,-2.1579630684076108,83.22653239053221,67.4563922615674,40.468099369444445,-168.01564962120693,31.869868495964337,77.1145622253418,74.68491439819336,27.18000030517578,42.2688200805001 121124,2021-12-06,MSFT,323.95001220703125,327.45001220703125,319.2300109863281,320.9717712402344,30032600.0,0.0,1.9120977025148136,339.510148277582,318.66667057007425,54.747974064021236,-86.92567294047832,17.425326215624597,326.33416849772135,309.0884613037109,27.18000030517578,42.2688200805001 121125,2021-12-06,NKE,170.8300018310547,171.2100067138672,168.05999755859375,165.53741455078125,5636900.0,0.0,1.1087099713316206,171.35559469957704,162.29970772962216,53.681843186140256,-5.519284054801739,20.608523712091717,166.05792032877605,158.41988423665364,27.18000030517578,42.2688200805001 121126,2021-12-06,PG,150.19000244140625,152.38999938964844,150.19000244140625,144.78866577148438,11935100.0,0.0,1.3731776153012731,143.63751278953524,136.9384424106601,62.32580101237656,182.7542790509121,32.74696600849001,139.0224868774414,136.8249844868978,27.18000030517578,42.2688200805001 121127,2021-12-06,TRV,150.42999267578125,153.02000427246094,150.33999633789062,145.2674102783203,1717600.0,0.0,-2.09191072249331,156.4700109503885,139.89480685967007,46.58637096111229,-101.55958430514364,26.102022678345865,149.80441233317057,149.42343266805014,27.18000030517578,42.2688200805001 121128,2021-12-06,UNH,452.1499938964844,461.7799987792969,451.5199890136719,449.080810546875,4721500.0,0.0,2.522726739660129,453.850829118422,423.25741367942953,59.13947785137469,78.81589527881472,21.87770339739715,439.9053192138672,420.06090240478517,27.18000030517578,42.2688200805001 121129,2021-12-06,V,198.77000427246094,204.22000122070312,197.74000549316406,199.99839782714844,10722100.0,0.0,-5.533262305757972,218.12327391686108,184.51782257972093,44.340397218035555,-53.31140830603653,14.482014132415868,205.0784464518229,214.12171427408853,27.18000030517578,42.2688200805001 121130,2021-12-06,VZ,51.63999938964844,51.93000030517578,50.959999084472656,45.106510162353516,22433100.0,0.0,-0.41305954170449866,46.916332509639474,44.225837824222836,43.54730729062342,-67.98506202112493,23.35514026113493,45.88522008260091,46.45428365071614,27.18000030517578,42.2688200805001 121131,2021-12-06,WBA,46.88999938964844,48.7599983215332,46.75,44.08550262451172,8992500.0,0.0,-0.5090892128677851,46.33573505556129,40.122571447734614,51.8098250211645,13.853703268018698,12.358911175801714,43.367318344116214,43.50608673095703,27.18000030517578,42.2688200805001 121132,2021-12-06,WMT,137.55999755859375,139.36000061035156,137.10000610351562,134.75094604492188,10863100.0,0.0,-2.0476437951834328,147.62364218661023,131.1595746712999,43.241536806619045,-135.13871784351267,35.94684565240706,141.2509745279948,139.3221305847168,27.18000030517578,42.2688200805001 121133,2021-12-07,AAPL,169.0800018310547,171.5800018310547,168.33999633789062,169.46920776367188,120405400.0,1.0,4.498236400939106,170.0222476136944,143.12553070661812,67.40914122894526,168.8729031291648,36.81262386039118,153.9468551635742,148.5763732910156,21.889999389648438,23.889783229991785 121134,2021-12-07,AMGN,209.14999389648438,212.44000244140625,207.36000061035156,199.5442352294922,3309500.0,1.0,-0.744897704088487,201.10627484329103,186.8690516947949,51.40407222812149,52.645746802858895,10.512280459243724,195.237673441569,196.47488708496093,21.889999389648438,23.889783229991785 121135,2021-12-07,AXP,164.5,169.16000366210938,164.16000366210938,162.4103240966797,5124500.0,1.0,-4.510977578360297,186.82364286891612,142.8212027121386,48.356308623288754,-43.43043450206388,9.88183006176844,166.84375559488933,167.06456858317057,21.889999389648438,23.889783229991785 121136,2021-12-07,BA,207.05999755859375,211.64999389648438,206.3800048828125,208.8300018310547,10387900.0,1.0,-4.376088708479131,236.00732835360122,187.5406757967894,47.45497652837319,-27.337889752446998,3.278800763674212,212.2560017903646,215.55316747029622,21.889999389648438,23.889783229991785 121137,2021-12-07,CAT,203.2899932861328,206.2100067138672,203.07000732421875,195.78549194335938,2818000.0,1.0,-0.8903084571025204,203.99385191314846,183.46684449798434,51.52291481114087,21.907245350720842,11.918815961413408,194.37517700195312,190.91045099894205,21.889999389648438,23.889783229991785 121138,2021-12-07,CRM,265.4700012207031,270.2300109863281,263.6000061035156,266.989990234375,7401200.0,1.0,-8.749042253418395,327.69189993030824,250.69509958141052,44.28487984685688,-140.16543512724945,24.953348045239807,293.5350006103516,284.6579996744792,21.889999389648438,23.889783229991785 121139,2021-12-07,CSCO,57.099998474121094,58.220001220703125,57.0099983215332,54.63763427734375,24254800.0,1.0,0.13124205259887134,55.22512755804127,50.12352470941479,56.468639101071595,105.57891942634036,8.95897580110234,52.88849970499675,52.50205631256104,21.889999389648438,23.889783229991785 121140,2021-12-07,CVX,117.23999786376953,118.66000366210938,117.23999786376953,110.66497039794922,11419600.0,1.0,1.274348493932834,110.67194366549846,104.41772994900349,60.99344166902163,199.55748644087356,11.743981998889854,106.90630518595377,101.91939964294434,21.889999389648438,23.889783229991785 121141,2021-12-07,DIS,151.83999633789062,152.75999450683594,149.72000122070312,150.80999755859375,14661100.0,1.0,-5.741185649635753,171.98367397900134,136.97332370166274,38.641552835907085,-62.858456579199945,25.598666649760922,160.09299926757814,167.61416625976562,21.889999389648438,23.889783229991785 121142,2021-12-07,GS,393.5799865722656,401.75,393.05999755859375,380.9524230957031,2441000.0,1.0,-3.2526703391937986,390.36037532223247,357.3839789258144,51.86632952560321,-13.704065936760372,4.887928664624952,379.9101155598958,376.30667368570965,21.889999389648438,23.889783229991785 121143,2021-12-07,HD,417.0,418.55999755859375,413.0199890136719,397.6277160644531,4204500.0,1.0,12.117563288594908,411.07758290507445,345.1682636525427,71.57068502613396,104.73482288563825,56.692517019595726,369.3286478678385,346.7709554036458,21.889999389648438,23.889783229991785 121144,2021-12-07,HON,207.3300018310547,209.60000610351562,205.75999450683594,199.7357940673828,4786700.0,1.0,-4.087701130389917,223.14862708083064,189.90675316819278,41.53940239211443,-93.60768154402442,36.31446143181701,208.3829574584961,208.7605313618978,21.889999389648438,23.889783229991785 121145,2021-12-07,IBM,120.4800033569336,122.08000183105469,120.06999969482422,111.60597229003906,5194000.0,1.0,-0.9468947398836036,111.6454222972893,105.35649802131421,47.63622732462451,84.64331628401962,5.637610249262392,108.96169611612956,114.45436897277833,21.889999389648438,23.889783229991785 121146,2021-12-07,INTC,54.65999984741211,55.0,52.209999084472656,49.57236862182617,91731500.0,1.0,-0.11217158970028152,48.947152648795694,45.42045828260079,53.58054124221491,263.223600326105,43.10264292012493,46.96663258870443,48.629924583435056,21.889999389648438,23.889783229991785 121147,2021-12-07,JNJ,164.0,164.27000427246094,162.41000366210938,155.72698974609375,8311300.0,1.0,-0.42545550708237556,157.3962076017443,149.21574613360727,51.55872614241658,51.154016180389995,8.674100475139557,153.97059733072916,153.88986689249674,21.889999389648438,23.889783229991785 121148,2021-12-07,JPM,161.8800048828125,163.38999938964844,161.16000366210938,153.0341033935547,9851600.0,1.0,-1.6723732968170566,160.47569815203585,147.52505868390168,49.00910138910702,-67.23917552608931,8.619630047019267,155.8741236368815,155.10585327148436,21.889999389648438,23.889783229991785 121149,2021-12-07,KO,55.02000045776367,55.41999816894531,54.849998474121094,52.39741134643555,23832700.0,1.0,-0.26454442656799415,54.45150916805275,49.60405342349998,52.3189855757734,-12.556743308700968,3.0257003904091815,52.28750076293945,51.59542147318522,21.889999389648438,23.889783229991785 121150,2021-12-07,MCD,256.95001220703125,260.3800048828125,256.45001220703125,250.0779571533203,2596200.0,1.0,1.73264912008068,248.49305385125405,234.49687382208577,61.43672321969441,176.80244405053693,23.500957639636546,240.15151977539062,236.42802734375,21.889999389648438,23.889783229991785 121151,2021-12-07,MMM,177.11000061035156,178.33999633789062,176.17999267578125,162.2264862060547,2322800.0,1.0,-1.4358591495004873,170.40261384699858,155.9061446979233,46.277686693126995,-44.89496440685232,14.98740186542919,163.65967966715496,163.8152872721354,21.889999389648438,23.889783229991785 121152,2021-12-07,MRK,72.02999877929688,72.72000122070312,71.5,67.97118377685547,17635100.0,1.0,-2.35525063891248,83.301190138457,66.40373310983401,39.06311115882536,-167.10998677147742,36.69919835990605,76.82053451538086,74.68099632263184,21.889999389648438,23.889783229991785 121153,2021-12-07,MSFT,331.6400146484375,335.79998779296875,330.1000061035156,329.5621337890625,31021900.0,1.0,2.0762090480846496,339.4030991626852,318.63058919180696,58.96221859428988,12.40814095827506,2.3708440847163104,327.23133850097656,309.7194096883138,21.889999389648438,23.889783229991785 121154,2021-12-07,NKE,171.11000061035156,173.35000610351562,170.39999389648438,167.86990356445312,5898700.0,1.0,1.1569414725088052,171.32980544907514,162.30083267348346,55.62476900724291,47.0665234079134,27.559919326168636,166.2985061645508,158.61680908203124,21.889999389648438,23.889783229991785 121155,2021-12-07,PG,151.9499969482422,152.5800018310547,151.27000427246094,144.4080047607422,7913400.0,1.0,1.5438116561337267,144.24314220720427,136.97991229719028,61.52976154146599,186.56642247545494,33.75373115569465,139.3682408650716,136.93549194335938,21.889999389648438,23.889783229991785 121156,2021-12-07,TRV,152.33999633789062,153.49000549316406,151.8000030517578,146.48257446289062,1175800.0,1.0,-1.8757789438309374,156.04770146894472,139.78033045244197,47.802772209160935,-73.47913173950437,23.594951110207795,149.53362630208332,149.3307782491048,21.889999389648438,23.889783229991785 121157,2021-12-07,UNH,462.75,465.75,460.2300109863281,453.5900573730469,3105200.0,1.0,3.6247996059343564,454.654383302747,422.8065969218623,60.51424604123974,142.30605125339184,26.92081381010824,440.4486846923828,420.89959818522135,21.889999389648438,23.889783229991785 121158,2021-12-07,V,206.0,207.94000244140625,205.88999938964844,204.6263427734375,11897200.0,1.0,-4.524347375588093,215.85641069874183,185.52827710643393,46.83843336855062,-3.192288014705921,5.630099047502453,204.2199900309245,213.8443453470866,21.889999389648438,23.889783229991785 121159,2021-12-07,VZ,51.0,51.0099983215332,50.130001068115234,44.85920715332031,27754700.0,1.0,-0.4121102552846949,46.847854108500755,44.15829976112815,42.45171167766151,-127.33115021742286,34.342499915169164,45.83252092997233,46.40734093983968,21.889999389648438,23.889783229991785 121160,2021-12-07,WBA,48.439998626708984,48.90999984741211,48.06999969482422,44.021610260009766,6454300.0,1.0,-0.3467331142550236,46.17904481352331,40.170427232375125,51.626131541896775,41.58424840913868,13.686142822073805,43.35153109232585,43.49879576365153,21.889999389648438,23.889783229991785 121161,2021-12-07,WMT,139.60000610351562,139.8300018310547,138.08999633789062,134.31468200683594,12579700.0,1.0,-2.0867314911603216,147.0026600915903,130.74132336788236,42.71634633093562,-117.31410482722767,32.39433457547328,140.87903594970703,139.21694742838542,21.889999389648438,23.889783229991785 121162,2021-12-08,AAPL,172.1300048828125,175.9600067138672,170.6999969482422,173.3302459716797,116998900.0,2.0,5.152491024784155,172.70046403685643,142.85005933960844,69.65300026778111,184.76521301260712,44.06609223929647,154.8041219075521,149.024777730306,19.899999618530273,29.31938015450959 121163,2021-12-08,AMGN,212.88999938964844,213.91000366210938,210.42999267578125,201.6310577392578,2624400.0,2.0,-0.053736988003322494,201.8400492517085,186.4735753210454,53.11670627271312,87.24361603800332,15.64855686276862,195.4450190226237,196.46369272867838,19.899999618530273,29.31938015450959 121164,2021-12-08,AXP,167.97999572753906,170.5399932861328,167.27999877929688,164.3365020751953,4042400.0,2.0,-3.708154253643727,185.76722641901677,142.8143379120379,49.59411261524901,-21.772170426493872,5.991305140120174,166.45398356119793,167.22419764200848,19.899999618530273,29.31938015450959 121165,2021-12-08,BA,209.17999267578125,212.67999267578125,207.7100067138672,211.02999877929688,6986800.0,2.0,-3.604443488711638,235.14506023789974,187.42694446180727,48.45121817512852,-15.137535449186718,1.2709789835231238,212.29666849772136,215.54416732788087,19.899999618530273,29.31938015450959 121166,2021-12-08,CAT,204.41000366210938,206.1999969482422,203.61000061035156,195.4982452392578,2341200.0,2.0,-0.5168798641788328,203.20472413301454,183.71789549589172,51.32751815216072,21.353554939158887,11.918815961413404,194.5203872680664,190.9578608194987,19.899999618530273,29.31938015450959 121167,2021-12-08,CRM,268.30999755859375,268.5,264.57000732421875,266.30999755859375,4586500.0,2.0,-8.822908298926336,325.54527146813587,248.5017286539345,44.058792353164606,-126.23609564469636,24.95334804523981,292.5750010172526,284.85699971516925,19.899999618530273,29.31938015450959 121168,2021-12-08,CSCO,58.08000183105469,58.130001068115234,56.630001068115234,53.640464782714844,23631300.0,2.0,0.18629577919148232,55.16681240642822,50.14232989703858,53.136258146520426,67.74303726901735,4.881947165477662,52.926442591349286,52.49481779734294,19.899999618530273,29.31938015450959 121169,2021-12-08,CVX,118.38999938964844,119.26000213623047,117.66000366210938,111.1623764038086,8827900.0,2.0,1.4361093658201298,111.243434648884,104.20054881058866,61.55530542797702,196.1617374049138,14.507911777011593,107.08316650390626,102.28460973103842,19.899999618530273,29.31938015450959 121170,2021-12-08,DIS,150.91000366210938,153.66000366210938,150.55999755859375,153.33999633789062,12886300.0,2.0,-5.0860115302163535,167.95375076310376,138.8262464903142,41.18299372474944,-49.61078859892142,21.37372244747628,159.46966603597005,167.12983296712238,19.899999618530273,29.31938015450959 121171,2021-12-08,GS,401.2300109863281,401.7099914550781,395.1400146484375,378.2961120605469,1635200.0,2.0,-2.479116205362118,389.54153487944006,357.6408778402865,50.924142094652474,-11.429379425883537,4.887928664624946,379.3357432047526,376.239219156901,19.899999618530273,29.31938015450959 121172,2021-12-08,HD,416.17999267578125,419.8500061035156,408.2799987792969,392.9174499511719,4079400.0,2.0,11.726888788527617,411.4184838322496,348.8522314997817,68.3513904861272,87.95872147580859,42.41755252096772,370.7162587483724,348.0369216918945,19.899999618530273,29.31938015450959 121173,2021-12-08,HON,204.83999633789062,205.3300018310547,202.52000427246094,197.32528686523438,4997400.0,2.0,-4.083805679799241,221.5342479060666,189.38830611004667,39.74678340721446,-114.9803007678771,42.69231761733945,207.97379252115886,208.5260274251302,19.899999618530273,29.31938015450959 121174,2021-12-08,IBM,122.0,123.37999725341797,121.5199966430664,112.92784881591797,5483900.0,2.0,-0.5513828352213039,112.16755909752885,105.03356089758833,49.889957856186555,137.50792143087372,12.818358416317329,109.0559799194336,114.37030601501465,19.899999618530273,29.31938015450959 121175,2021-12-08,INTC,52.56999969482422,52.880001068115234,51.380001068115234,48.79912567138672,37143400.0,2.0,0.015448709012545692,49.05437150076684,45.3651029102439,51.37360080758841,151.62693121463246,32.62719516636112,47.08618443806966,48.59230785369873,19.899999618530273,29.31938015450959 121176,2021-12-08,JNJ,163.47000122070312,164.57000732421875,162.63999938964844,156.66119384765625,6216400.0,2.0,-0.0988340300563948,157.7960523165267,149.09116234411783,52.85768139644593,72.32781625337292,10.367317129576538,153.96006724039714,153.89959691365559,19.899999618530273,29.31938015450959 121177,2021-12-08,JPM,162.66000366210938,163.27000427246094,160.1699981689453,151.28321838378906,11705700.0,2.0,-1.633871552366827,159.97260276577586,147.36262825229053,47.27547626387641,-79.67329027066776,12.298653616422458,155.5386927286784,155.17772216796874,19.899999618530273,29.31938015450959 121178,2021-12-08,KO,55.119998931884766,55.349998474121094,54.36000061035156,52.19811248779297,18026300.0,2.0,-0.18969197185230513,54.3400950847791,49.615313011534376,51.47602352138096,-33.19911234761059,9.96114102649799,52.317527516682944,51.59128589630127,19.899999618530273,29.31938015450959 121179,2021-12-08,MCD,260.0,262.80999755859375,259.0899963378906,249.76046752929688,3453100.0,2.0,2.2164867793950975,249.81162697812456,233.9791139886723,61.101093600470634,205.36195452702182,29.043672935629917,240.93612213134764,236.7452143351237,19.899999618530273,29.31938015450959 121180,2021-12-08,MMM,176.5,176.8300018310547,174.42999267578125,161.7578582763672,1928000.0,2.0,-1.2879495813633923,170.18079823339224,155.77637950098278,45.738294762763985,-70.08056642827275,21.733958891058563,163.51726888020832,163.7401321411133,19.899999618530273,29.31938015450959 121181,2021-12-08,MRK,72.54000091552734,73.41000366210938,72.08000183105469,68.8457260131836,14331400.0,2.0,-2.4132161566218855,83.14143346333117,65.66918055034071,40.7976855585896,-135.78893781351414,31.41402412398895,76.53716430664062,74.6982364654541,19.899999618530273,29.31938015450959 121182,2021-12-08,MSFT,335.30999755859375,335.5,330.79998779296875,329.6113586425781,24761000.0,2.0,2.185052580101228,339.37933654342766,318.6182891889942,58.984860975002974,4.440569614277902,2.3708440847163224,328.06532491048176,310.30534210205076,19.899999618530273,29.31938015450959 121183,2021-12-08,NKE,171.22000122070312,171.7899932861328,169.83999633789062,166.8506622314453,5614400.0,2.0,1.1002381665529413,170.90763325368394,162.40369487131605,54.58963677249206,14.734799158011986,24.510341424606537,166.5191401163737,158.80913772583008,19.899999618530273,29.31938015450959 121184,2021-12-08,PG,151.6699981689453,152.66000366210938,150.27999877929688,145.0550994873047,8329300.0,2.0,1.711526091883428,144.92164373847177,136.97134942559072,62.374841481708565,171.47958108608833,23.459740500361107,139.67212371826173,137.06072463989258,19.899999618530273,29.31938015450959 121185,2021-12-08,TRV,153.3000030517578,154.49000549316406,152.5500030517578,147.04713439941406,1144600.0,2.0,-1.6400324106966764,155.77690263270537,139.6951859903415,48.36789516960386,-53.16529019823694,18.248035574465817,149.318337504069,149.28819936116537,19.899999618530273,29.31938015450959 121186,2021-12-08,UNH,466.0899963378906,470.1700134277344,462.489990234375,457.62103271484375,3228300.0,2.0,4.7684980371936945,456.13189916662975,421.9166115755578,61.705731457826424,167.80569792424993,32.13477074195979,440.95940856933595,421.837580871582,19.899999618530273,29.31938015450959 121187,2021-12-08,V,207.66000366210938,209.47999572753906,205.7100067138672,206.22491455078125,11749200.0,2.0,-3.5548060506174295,215.2317924826588,185.75572125025136,47.677533975313615,13.958399709483757,2.1353538522397444,203.48245747884116,213.61988728841146,19.899999618530273,29.31938015450959 121188,2021-12-08,VZ,50.720001220703125,50.849998474121094,50.150001525878906,44.594242095947266,20452700.0,2.0,-0.4278069128911355,46.793930484811156,44.057659099539435,41.3000574786115,-130.5585853008614,34.342499915169164,45.756269200642905,46.35903708140055,19.899999618530273,29.31938015450959 121189,2021-12-08,WBA,48.34000015258789,48.810001373291016,48.16999816894531,44.26805114746094,5329300.0,2.0,-0.19592056603802632,46.16348326506897,40.17411973175721,52.30093690182108,45.96348647032893,13.686142822073801,43.37138023376465,43.51007633209228,19.899999618530273,29.31938015450959 121190,2021-12-08,WMT,138.05999755859375,138.5,136.00999450683594,132.95750427246094,11498800.0,2.0,-2.2018402290278516,146.22371434320314,130.29490595708984,41.109520871589574,-132.42329224648955,39.832360785359775,140.50419006347656,139.10142364501954,19.899999618530273,29.31938015450959 121191,2021-12-09,AAPL,174.91000366210938,176.75,173.9199981689453,172.8154296875,108923700.0,3.0,5.565297866668004,174.45689312158535,143.731008184567,68.99775161243116,176.17999462704745,45.277236630373466,155.6597147623698,149.4496088663737,21.579999923706055,22.498005873445987 121192,2021-12-09,AMGN,213.52999877929688,213.97999572753906,209.5,200.72454833984375,2699800.0,3.0,0.4160689427426121,202.0680305856115,186.35278087679086,52.288608089367834,71.48368433595903,11.32728018458733,195.6876958211263,196.40477142333984,21.579999923706055,22.498005873445987 121193,2021-12-09,AXP,167.85000610351562,168.8300018310547,166.5500030517578,163.45127868652344,2245300.0,3.0,-3.107519562963347,184.33925723298506,142.94166317717116,49.035354753265366,-28.28611333232553,7.836530132217638,166.1293909708659,167.3389912923177,21.579999923706055,22.498005873445987 121194,2021-12-09,BA,207.52999877929688,208.5500030517578,205.1999969482422,207.55999755859375,7011000.0,3.0,-3.2356110807024834,234.40250609538364,187.07549836018276,46.99731022451344,-41.27157869144588,6.029874591548475,212.32833506266277,215.43316726684571,21.579999923706055,22.498005873445987 121195,2021-12-09,CAT,203.10000610351562,204.97000122070312,200.8800048828125,195.44081115722656,1646600.0,3.0,-0.22299887211656255,202.91049871811467,183.76893243422907,51.28728682858353,-5.163393798746712,2.8070724737949377,194.77570393880208,190.95035654703776,21.579999923706055,22.498005873445987 121196,2021-12-09,CRM,266.0400085449219,266.67999267578125,262.6400146484375,264.32000732421875,3967000.0,3.0,-8.938980253004615,324.57034902900034,245.94165048271842,43.38819380748159,-120.51945823395876,27.156098033525684,291.5473347981771,284.99299977620444,21.579999923706055,22.498005873445987 121197,2021-12-09,CSCO,57.20000076293945,57.83000183105469,56.93000030517578,54.13904571533203,16480200.0,3.0,0.2670788498737693,55.128681661974916,50.15976514588642,54.52434370576295,73.93909743162062,4.881947165477663,52.96940269470215,52.50071678161621,21.579999923706055,22.498005873445987 121198,2021-12-09,CVX,117.8499984741211,118.5999984741211,117.58000183105469,110.8714599609375,8334700.0,3.0,1.5232721632712298,111.6490482378503,104.29178809637823,61.02347786267759,160.9002321780609,13.99905285172641,107.31310831705729,102.61342786153158,21.579999923706055,22.498005873445987 121199,2021-12-09,DIS,152.27000427246094,154.2899932861328,151.6999969482422,152.94000244140625,11862300.0,3.0,-4.546646573351296,162.9869783790628,141.64201942367157,40.905886549053996,-43.325345405655284,18.393732316645643,158.91599934895834,166.60533294677734,21.579999923706055,22.498005873445987 121200,2021-12-09,GS,395.70001220703125,400.19000244140625,393.0,377.5058288574219,2111500.0,3.0,-1.9078457724913278,389.487951924168,357.64354831997264,50.64101510214282,-18.98876921761269,1.303206087221921,378.94402669270835,376.1860605875651,21.579999923706055,22.498005873445987 121201,2021-12-09,HD,410.79998779296875,415.25,408.2900085449219,393.00347900390625,3822900.0,3.0,11.294027736686985,410.75035144777115,353.7507960131664,68.37826460247882,77.16314397165434,42.417552520967725,372.0077840169271,349.3003575642904,21.579999923706055,22.498005873445987 121202,2021-12-09,HON,204.5800018310547,207.16000366210938,202.9499969482422,198.62696838378906,4992000.0,3.0,-3.9303767505936946,219.84769763770007,189.20332927880386,41.16512916409306,-93.73981953410755,34.55634290251333,207.69122263590495,208.28921661376953,21.579999923706055,22.498005873445987 121203,2021-12-09,IBM,122.1500015258789,123.94999694824219,121.79000091552734,113.4327163696289,4601100.0,3.0,-0.19495093599930158,112.86403524964764,104.64460122496173,50.72783915156671,143.66463102422063,15.820783237135458,109.22367401123047,114.28051223754883,21.579999923706055,22.498005873445987 121204,2021-12-09,INTC,51.29999923706055,51.59000015258789,50.43000030517578,47.60154724121094,31694200.0,3.0,0.019726746804728634,49.02511699425014,45.367954752576026,48.19320908690874,58.61206158216083,21.724968506229082,47.17799084981282,48.52536684672038,21.579999923706055,22.498005873445987 121205,2021-12-09,JNJ,164.17999267578125,165.97999572753906,163.49000549316406,158.14830017089844,8574200.0,3.0,0.27682186553661836,158.323788461549,148.82071074499396,54.85132336795259,117.54845705434256,18.004965982997888,154.06256103515625,153.9243258158366,21.579999923706055,22.498005873445987 121206,2021-12-09,JPM,159.64999389648438,160.92999267578125,158.64999389648438,151.0478515625,11189600.0,3.0,-1.6038624499817047,159.4253293253954,147.2358996174757,47.044059870200485,-98.56300687401941,17.734513207637267,155.30743509928385,155.22866923014323,21.579999923706055,22.498005873445987 121207,2021-12-09,KO,54.75,55.130001068115234,54.59000015258789,52.06523895263672,13846400.0,3.0,-0.1394847526219607,54.17457914975147,49.64572762820263,50.91029089682657,-34.103131891313524,9.961141026497986,52.31016362508138,51.58195349375407,21.579999923706055,22.498005873445987 121208,2021-12-09,MCD,259.5,263.1000061035156,258.3599853515625,252.41604614257812,2955100.0,3.0,2.7821437889841434,251.61710351207105,233.19407660267504,62.85684842059267,210.0862560035926,26.10938909328099,241.60798238118488,237.10905329386392,21.579999923706055,22.498005873445987 121209,2021-12-09,MMM,176.49000549316406,177.39999389648438,175.63999938964844,161.6659698486328,1758600.0,3.0,-1.1647186594642562,169.80082724766896,155.69623085779978,45.630414219845136,-52.41155665738716,18.460793128173,163.4908915201823,163.63655802408854,21.579999923706055,22.498005873445987 121210,2021-12-09,MRK,73.44000244140625,73.55999755859375,72.69000244140625,68.51660919189453,11938000.0,3.0,-2.457384030524139,82.71364062039095,65.04844205172819,40.350534264067434,-118.48972471176248,30.24388542987107,76.26507924397787,74.69902038574219,21.579999923706055,22.498005873445987 121211,2021-12-09,MSFT,334.4100036621094,336.489990234375,332.1199951171875,327.771240234375,22214200.0,3.0,2.0986378950711355,339.3629043344703,318.9204818959985,57.75262318339739,0.29858045857213494,4.550883842236822,328.41038513183594,310.7782638549805,21.579999923706055,22.498005873445987 121212,2021-12-09,NKE,169.2899932861328,171.1699981689453,167.99000549316406,164.7435760498047,5171600.0,3.0,0.8751875258406301,170.90089752594758,162.42433440764614,52.500256145835536,-37.31548254920901,14.816890447386053,166.71649424235025,158.98020731608074,21.579999923706055,22.498005873445987 121213,2021-12-09,PG,152.30999755859375,154.19000244140625,151.60000610351562,145.90206909179688,8334300.0,3.0,1.8909862468390202,145.75584031830238,136.75570753326014,63.46163064045285,197.41049333142502,32.09361358222463,140.03659413655598,137.20495986938477,21.579999923706055,22.498005873445987 121214,2021-12-09,TRV,152.67999267578125,154.47999572753906,151.94000244140625,147.71115112304688,1064700.0,3.0,-1.3836708878578463,155.4070027242292,139.69708510536066,49.03920640485725,-48.43813052496541,20.490952106351223,149.14591420491536,149.23707173665363,21.579999923706055,22.498005873445987 121215,2021-12-09,UNH,468.5299987792969,474.4800109863281,467.3599853515625,461.97412109375,2977400.0,3.0,5.957471117127909,459.41165810942863,420.09261435150887,62.954534511727104,195.7779064031228,36.83246550483899,441.65285237630206,422.76736806233725,21.579999923706055,22.498005873445987 121216,2021-12-09,V,208.52000427246094,212.1999969482422,207.1699981689453,208.5931396484375,10176800.0,3.0,-2.5657650497519455,214.41013106231696,186.16589890594474,48.91330544048052,38.933710322147355,3.8695072379101254,203.35053253173828,213.42209447224934,21.579999923706055,22.498005873445987 121217,2021-12-09,VZ,50.400001525878906,50.400001525878906,49.869998931884766,44.30276870727539,23628300.0,3.0,-0.4584810099652685,46.683393028094,43.95268943040209,40.06323749561588,-149.82039289407228,37.7808250870801,45.68355000813802,46.30354773203532,21.579999923706055,22.498005873445987 121218,2021-12-09,WBA,48.400001525878906,49.61000061035156,48.02000045776367,44.87958908081055,6381700.0,3.0,-0.02674622085964984,46.253076994355546,40.14556268459953,53.949977856124455,64.64036549232368,20.979077860354774,43.447473017374676,43.50292231241862,21.579999923706055,22.498005873445987 121219,2021-12-09,WMT,136.6300048828125,138.57000732421875,135.7100067138672,134.8068389892578,10783900.0,3.0,-2.1194076647177553,145.4443140884793,130.16475268398165,44.074920759184565,-112.7730970952659,40.835904746095416,140.23041178385418,139.0126828511556,21.579999923706055,22.498005873445987 121220,2021-12-10,AAPL,175.2100067138672,179.6300048828125,174.69000244140625,177.65655517578125,115402700.0,4.0,6.2114864812641315,176.91468450893825,144.39965417514378,71.59700034123405,181.52986405720264,49.53556994948868,156.5540969848633,149.95907974243164,18.690000534057617,33.68094605332077 121221,2021-12-10,AMGN,213.3000030517578,214.4499969482422,210.00999450683594,199.13816833496094,2812200.0,4.0,0.6528601537039833,202.23976772033814,186.28410312927122,50.85335504012532,63.72392984804604,13.08182952604249,195.85907694498698,196.33142776489257,18.690000534057617,33.68094605332077 121222,2021-12-10,AXP,169.3800048828125,170.5800018310547,165.9600067138672,162.4881591796875,2768500.0,4.0,-2.6783535458762913,182.75990381299735,143.1328177446198,48.421337100988275,-25.47769592817745,2.672181861463408,165.8835942586263,167.41686935424804,18.690000534057617,33.68094605332077 121223,2021-12-10,BA,208.80999755859375,209.0,203.47999572753906,205.05999755859375,6040000.0,4.0,-3.1091969595476883,233.45104515339588,186.59495856974863,45.96921593924509,-50.623007062508485,9.23465623399593,212.23533477783204,215.29483388264973,18.690000534057617,33.68094605332077 121224,2021-12-10,CAT,205.39999389648438,205.89999389648438,202.11000061035156,194.79933166503906,3315200.0,4.0,-0.041381087146930895,202.2298006929481,183.9642117582238,50.82698284322707,2.8945377855294523,5.605576733542546,194.75559895833334,190.96596349080403,18.690000534057617,33.68094605332077 121225,2021-12-10,CRM,266.1000061035156,270.57000732421875,264.44000244140625,266.0299987792969,3480100.0,4.0,-8.791641522569591,322.68865122075186,244.12834707026371,44.143923861305396,-99.0651210053562,19.59301329916732,290.4690012613932,285.0875,18.690000534057617,33.68094605332077 121226,2021-12-10,CSCO,57.90999984741211,59.34000015258789,57.90999984741211,55.738285064697266,19901500.0,4.0,0.45490144480357486,55.59175978233148,49.93092927406501,58.593879510846605,147.42004040119858,18.695862649343105,53.063789240519206,52.53685162862142,18.690000534057617,33.68094605332077 121227,2021-12-10,CVX,118.93000030517578,119.19999694824219,116.87000274658203,111.05913543701172,9090700.0,4.0,1.589174140410961,112.01855508388257,104.43697317539477,61.24692461181217,147.58849705606337,9.387459593532554,107.5168347676595,102.95959917704265,18.690000534057617,33.68094605332077 121228,2021-12-10,DIS,153.5800018310547,154.66000366210938,151.4499969482422,152.7100067138672,10247900.0,4.0,-4.090600792552976,161.47799575594686,142.21100265713906,40.7428178593343,-40.56771978523604,16.596436213612204,158.35033315022787,166.09483311971027,18.690000534057617,33.68094605332077 121229,2021-12-10,GS,398.0,398.8599853515625,388.6600036621094,372.3358154296875,1893800.0,4.0,-1.8509501139361646,388.6597283059697,357.59888070281943,48.80468299733827,-42.3978375763937,5.684721658276532,378.2590606689453,376.1299235026042,18.690000534057617,33.68094605332077 121230,2021-12-10,HD,412.19000244140625,415.6099853515625,410.260009765625,396.8824462890625,2625200.0,4.0,11.135618003870547,409.34787714079073,359.8619861404593,69.58299599396236,79.87700374684754,42.86923329625259,373.4523946126302,350.58055165608727,18.690000534057617,33.68094605332077 121231,2021-12-10,HON,206.83999633789062,210.0399932861328,205.82000732421875,202.3006134033203,3410200.0,4.0,-3.472323978283754,218.7878065088797,189.183308603425,44.948563817167624,-60.16674544468488,22.779275528572555,207.44278259277343,208.14627532958986,18.690000534057617,33.68094605332077 121232,2021-12-10,IBM,124.30000305175781,125.33000183105469,123.36000061035156,113.91004943847656,4966900.0,4.0,0.12460434023370226,113.5969729593841,104.26232498373112,51.52067200333844,167.49247414607848,22.709566752328108,109.3879379272461,114.20978838602701,18.690000534057617,33.68094605332077 121233,2021-12-10,INTC,50.84000015258789,51.06999969482422,50.04999923706055,47.70527267456055,23783600.0,4.0,0.031128073127874245,49.031063376020995,45.367665948319825,48.47898758240899,32.42542909607523,17.591789816206937,47.267323684692386,48.46468086242676,18.690000534057617,33.68094605332077 121234,2021-12-10,JNJ,165.57000732421875,166.69000244140625,164.64999389648438,157.75746154785156,6572200.0,4.0,0.5368064877036431,158.83702267378675,148.64027529984605,54.2278224374567,128.88289099215018,21.600925850856918,154.18012288411458,153.94569753011066,18.690000534057617,33.68094605332077 121235,2021-12-10,JPM,161.32000732421875,161.6999969482422,159.1300048828125,150.44541931152344,10405400.0,4.0,-1.6101306838036749,158.80922905999063,147.11869757575158,46.44211539843488,-87.96703694857597,13.911195385771915,154.9767100016276,155.27066828409832,18.690000534057617,33.68094605332077 121236,2021-12-10,KO,55.25,56.31999969482422,55.06999969482422,53.41290283203125,23153600.0,4.0,0.00894690812413046,54.17034395472868,49.64774419529573,55.98565110919405,38.95094708145373,8.248810015027612,52.33139813741048,51.603400993347165,18.690000534057617,33.68094605332077 121237,2021-12-10,MCD,263.8800048828125,265.2699890136719,262.42999267578125,254.9465789794922,2529600.0,4.0,3.395482882758074,253.83658825703927,232.5322746579998,64.4390991462227,243.7197609803186,31.088456408835707,242.27584330240884,237.4795041402181,18.690000534057617,33.68094605332077 121238,2021-12-10,MMM,177.94000244140625,177.94000244140625,176.11000061035156,162.73187255859375,1543600.0,4.0,-0.9698677932562134,169.68918995167297,155.65577159617857,47.126917883545666,-33.79504969206413,15.320583766703907,163.45052337646484,163.57399088541666,18.690000534057617,33.68094605332077 121239,2021-12-10,MRK,73.12000274658203,73.2300033569336,72.25,68.2909164428711,11398800.0,4.0,-2.4819880936970122,82.16788262514956,64.52215948910825,40.03922260484985,-111.17106961973109,32.138684214556626,75.82842636108398,74.70920817057292,18.690000534057617,33.68094605332077 121240,2021-12-10,MSFT,334.9800109863281,343.0,334.7900085449219,337.0602111816406,38095700.0,4.0,2.748018512050919,340.3951182248763,318.94282733176436,61.90819340902897,106.29858616471537,17.500338298278447,329.0264434814453,311.3994547526042,18.690000534057617,33.68094605332077 121241,2021-12-10,NKE,168.5,170.24000549316406,167.3300018310547,165.68441772460938,4791100.0,4.0,0.7639450489040769,170.7528914749333,162.80652472379714,53.32542949561596,-52.82486235552451,11.506245186494885,166.87640482584635,159.1720120747884,18.690000534057617,33.68094605332077 121242,2021-12-10,PG,153.85000610351562,155.8000030517578,153.42999267578125,147.9385223388672,7172300.0,4.0,2.172491342404271,146.98578109492945,136.3879371667893,65.91077278227371,231.03014944777195,39.73980107525005,140.44198404947917,137.3990562438965,18.690000534057617,33.68094605332077 121243,2021-12-10,TRV,154.52000427246094,154.80999755859375,153.36000061035156,148.44252014160156,940100.0,4.0,-1.1087066860013124,155.12186873844328,139.72466904231842,49.7831404498407,-28.47642839897494,18.6091118925687,148.94077860514324,149.21264623006184,18.690000534057617,33.68094605332077 121244,2021-12-10,UNH,472.0,478.4800109863281,471.010009765625,466.7664794921875,2572300.0,4.0,7.203407720175335,463.8502603329715,417.8331899844113,64.28111359689586,208.17440642049792,40.89159912034551,442.4424814860026,423.78805389404295,18.690000534057617,33.68094605332077 121245,2021-12-10,V,211.89999389648438,214.25,210.86000061035156,210.57656860351562,8882700.0,4.0,-1.6034136361360254,214.93543664066866,185.93465155513215,49.93772408518905,64.54417530034759,8.216993818743699,203.4797587076823,213.2488215128581,18.690000534057617,33.68094605332077 121246,2021-12-10,VZ,50.33000183105469,50.33000183105469,49.9900016784668,44.329261779785156,18498700.0,4.0,-0.4751751598947678,46.565253017921975,43.87121968410439,40.231537681223294,-134.4690243521787,37.780825087080096,45.6067091623942,46.250536600748696,18.690000534057617,33.68094605332077 121247,2021-12-10,WBA,49.61000061035156,49.939998626708984,49.09000015258789,45.180789947509766,4121500.0,4.0,0.13013000157646104,46.259501839021745,40.14260616268724,54.74709857077635,88.55918999100489,23.81740868497068,43.53420855204264,43.503500366210936,18.690000534057617,33.68094605332077 121248,2021-12-10,WMT,138.33999633789062,141.3000030517578,137.57000732421875,137.2693634033203,12858500.0,4.0,-1.8342302589117594,144.5394205744707,130.40052846117382,47.70242563087028,-69.32777845495893,21.174803688577477,140.0089889526367,138.95722885131835,18.690000534057617,33.68094605332077 121307,2021-12-13,AAPL,181.1199951171875,182.1300048828125,175.52999877929688,173.98365783691406,153237000.0,0.0,6.353978782120606,178.17043577869575,145.6931704835113,67.17663084344014,163.8254701753287,52.93408077902734,157.41732686360677,150.4523147583008,20.309999465942383,48.49441620875268 121308,2021-12-13,AMGN,210.42999267578125,213.19000244140625,209.0,199.61029052734375,2721300.0,0.0,0.868602500673461,202.51679910837018,186.1732628423134,51.26519743696509,50.5075828338302,8.165423598972628,196.05243886311848,196.23442713419595,20.309999465942383,48.49441620875268 121309,2021-12-13,AXP,166.39999389648438,166.39999389648438,161.99000549316406,158.85958862304688,3477600.0,0.0,-2.6010484367694175,180.7878078852624,143.296463354972,46.16817274916299,-56.254269502560696,12.799299994171404,165.54376017252605,167.41340815226238,20.309999465942383,48.49441620875268 121310,2021-12-13,BA,202.5,202.80999755859375,195.5500030517578,197.39999389648438,10619600.0,0.0,-3.5857765361382974,232.32675809950388,185.36324434190237,42.988475166093764,-102.29179211220575,22.295276025468468,211.91433461507162,215.02883377075196,20.309999465942383,48.49441620875268 121311,2021-12-13,CAT,203.82000732421875,204.25,200.4499969482422,192.68336486816406,1868500.0,0.0,-0.06741144354941753,201.18134345013084,184.24480248492773,49.31663231717644,-28.23550902434775,0.10581556043665448,194.66751403808593,191.0074020385742,20.309999465942383,48.49441620875268 121312,2021-12-13,CRM,265.79998779296875,270.55999755859375,264.6099853515625,265.760009765625,3625700.0,0.0,-8.597553133461076,319.7981451405238,242.92985473740595,44.047882098475675,-90.61964893895092,19.59301329916733,289.33800150553384,285.1746668497721,20.309999465942383,48.49441620875268 121313,2021-12-13,CSCO,59.099998474121094,59.5099983215332,58.540000915527344,55.13622283935547,18496300.0,0.0,0.548844081603896,55.85689688731652,49.834183587537,56.620587142301545,138.69161012751456,20.092465895542354,53.14657363891602,52.57042751312256,20.309999465942383,48.49441620875268 121314,2021-12-13,CVX,117.45999908447266,117.8499984741211,115.61000061035156,108.75048065185547,8533000.0,0.0,1.4385303032810697,112.01064328022507,104.72221804789994,57.082556616095225,64.57592261651762,1.5912543510953874,107.60123875935872,103.27595176696778,20.309999465942383,48.49441620875268 121315,2021-12-13,DIS,152.1199951171875,152.5,149.2899932861328,150.42999267578125,10195800.0,0.0,-3.868564895620352,160.30490611290213,142.46409107948068,39.14261296300657,-53.877140374966174,23.813692487986053,157.72899932861327,165.54416631062824,20.309999465942383,48.49441620875268 121316,2021-12-13,GS,391.19000244140625,391.19000244140625,382.6600036621094,366.22320556640625,2313300.0,0.0,-2.272895896310615,387.2807112137815,357.2503312666872,46.73205222631235,-86.89585114431618,14.409900361999831,377.4167500813802,376.05430908203124,20.309999465942383,48.49441620875268 121317,2021-12-13,HD,415.3999938964844,416.5,404.510009765625,387.1753845214844,3766400.0,0.0,10.110253678992535,406.5404542592241,365.93167403667434,63.33627672312559,58.48934377179012,25.994401736754856,374.5680460611979,351.7103795369466,20.309999465942383,48.49441620875268 121318,2021-12-13,HON,209.8000030517578,210.75,208.60000610351562,201.74136352539062,2892300.0,0.0,-3.118492605872518,217.33341742397607,189.3687996780747,44.497930587526646,-48.01132955462299,20.01112489419368,207.1712198893229,208.0125742594401,20.309999465942383,48.49441620875268 121319,2021-12-13,IBM,123.76000213623047,124.36000061035156,120.79000091552734,112.52394104003906,6847500.0,0.0,0.26297541842996,114.03259783529818,104.15900449014127,49.1451470517254,98.74924396202607,5.519194942273036,109.52735951741536,114.13328336079915,20.309999465942383,48.49441620875268 121320,2021-12-13,INTC,50.849998474121094,51.02000045776367,49.95000076293945,47.1489143371582,35726900.0,0.0,-0.004675861347664068,49.01298230536285,45.35651423089204,47.03920978857503,7.963081020560124,16.479225220366505,47.30939305623372,48.403618748982744,20.309999465942383,48.49441620875268 121321,2021-12-13,JNJ,164.75,169.1999969482422,163.8000030517578,160.5791778564453,11142300.0,0.0,0.9594748688595871,159.80989966304784,148.09769005863185,57.809631607174666,167.31334819147267,32.74680254969909,154.3907953898112,154.02151692708333,20.309999465942383,48.49441620875268 121322,2021-12-13,JPM,159.5,159.7899932861328,157.27999877929688,148.65687561035156,12069000.0,0.0,-1.7393684763924,158.35468531075034,146.731685538859,44.68605965988257,-115.95157069098913,20.538502214699502,154.60111490885416,155.28925170898438,20.309999465942383,48.49441620875268 121323,2021-12-13,KO,56.97999954223633,57.93000030517578,56.959999084472656,54.817508697509766,31362800.0,0.0,0.23718589190212214,54.52510222814084,49.44347000696658,60.40000996154106,147.77881294202848,25.977497358285962,52.38909390767415,51.66254196166992,20.309999465942383,48.49441620875268 121324,2021-12-13,MCD,264.2200012207031,265.8599853515625,262.3999938964844,253.1376495361328,2878800.0,0.0,3.693022184304283,255.25624576375017,232.44060482218734,62.47117157270745,204.7388392152533,32.412139849371506,242.8818120320638,237.8312884012858,20.309999465942383,48.49441620875268 121325,2021-12-13,MMM,177.0,177.3699951171875,174.41000366210938,160.4163055419922,2529900.0,0.0,-0.9908718305342745,169.03855548632023,155.608299677254,44.381629044487546,-64.98782406830827,22.25584641801176,163.36912333170574,163.4906041463216,20.309999465942383,48.49441620875268 121326,2021-12-13,MRK,72.37000274658203,73.44999694824219,71.97000122070312,69.04322052001953,17486100.0,0.0,-2.4129671559123835,81.44884849356818,64.24626411629511,41.593074105125346,-98.48812267195032,33.3698494879848,75.36983108520508,74.73647956848144,20.309999465942383,48.49441620875268 121327,2021-12-13,MSFT,340.67999267578125,343.7900085449219,339.0799865722656,333.970458984375,28899400.0,0.0,2.9790000906771184,340.721380103775,318.9407811511078,59.88143321576312,110.58994478127266,18.927157050270825,329.3014902750651,312.05672963460285,20.309999465942383,48.49441620875268 121328,2021-12-13,NKE,168.80999755859375,169.38999938964844,165.25999450683594,163.50875854492188,5972300.0,0.0,0.49452647800833915,170.88063947580756,162.4880052385479,51.197768030820505,-112.61039681071863,1.6770277500423088,166.87150980631512,159.34679489135743,20.309999465942383,48.49441620875268 121329,2021-12-13,PG,155.3000030517578,158.3300018310547,154.91000366210938,150.04159545898438,8944000.0,0.0,2.536052548313421,148.58428197187882,135.84668421464463,68.1887469324765,251.81871889856922,49.324720054749946,140.9076421101888,137.62457860310872,20.309999465942383,48.49441620875268 121330,2021-12-13,TRV,154.38999938964844,154.4600067138672,152.47000122070312,147.41281127929688,1106100.0,0.0,-0.9627860760012652,154.81250960602625,139.71274063811438,48.74669937824345,-39.648316767325404,22.115935887559072,148.72332661946615,149.17711868286133,20.309999465942383,48.49441620875268 121331,2021-12-13,UNH,477.0199890136719,480.260009765625,474.010009765625,466.67864990234375,2724800.0,0.0,8.090472410892403,467.51699598759393,416.1811943200233,64.2375020434824,197.2495726577242,42.64481546830443,443.0660675048828,424.7534439086914,20.309999465942383,48.49441620875268 121332,2021-12-13,V,212.4499969482422,213.32000732421875,209.97999572753906,208.22805786132812,8844300.0,0.0,-1.018507674575659,214.75411703537398,186.01038796950886,48.740544759747294,50.62455594604367,6.016873934199803,203.4673309326172,213.07876307169596,20.309999465942383,48.49441620875268 121333,2021-12-13,VZ,50.099998474121094,50.540000915527344,49.689998626708984,44.408756256103516,27618800.0,0.0,-0.47649808084666745,46.43218285437739,43.82234519127691,40.74798062946629,-123.51150016042332,41.529602542775514,45.526924006144206,46.20103251139323,20.309999465942383,48.49441620875268 121334,2021-12-13,WBA,49.66999816894531,50.130001068115234,48.66999816894531,44.85220718383789,4588900.0,0.0,0.22534402944202014,46.194578379820726,40.17101991729841,53.69812347209569,74.01971847161163,18.048608446758436,43.6124018351237,43.50342337290446,20.309999465942383,48.49441620875268 121335,2021-12-13,WMT,140.24000549316406,143.75,140.00999450683594,139.74163818359375,18013100.0,0.0,-1.392679257544387,143.921943831988,130.66785566752375,51.00314820155439,-26.716970359196978,6.863153709115649,139.83863016764323,138.94782613118488,20.309999465942383,48.49441620875268 121336,2021-12-14,AAPL,175.25,177.74000549316406,172.2100067138672,172.58773803710938,139380400.0,1.0,6.281852608936845,178.74109247761757,147.5311990873238,65.58463908998267,127.24201560765142,39.58916806668269,158.26170552571614,150.97369003295898,21.889999389648438,26.003835849073 121337,2021-12-14,AMGN,211.32000732421875,214.80999755859375,210.22999572753906,201.82937622070312,2602600.0,1.0,1.204753881949756,203.46032209283044,185.82841234320472,53.17318150591657,74.9742526156974,14.536242777246198,196.23174794514975,196.24105275472004,21.889999389648438,26.003835849073 121338,2021-12-14,AXP,162.13999938964844,165.25999450683594,161.05999755859375,158.4218292236328,2964200.0,1.0,-2.5457611559493216,178.24395946537163,143.867455634726,45.901605290131165,-59.13036172144961,15.013707185778877,165.1753901163737,167.45683059692382,21.889999389648438,26.003835849073 121339,2021-12-14,BA,195.60000610351562,200.5,195.17999267578125,195.5,8445100.0,1.0,-4.069868007703633,228.18483311688684,185.74616969073034,42.28493441416938,-104.5560086670418,22.848995917087393,211.27833455403646,214.7955004374186,21.889999389648438,26.003835849073 121340,2021-12-14,CAT,200.0,203.97999572753906,199.8000030517578,193.0568084716797,2248800.0,1.0,-0.05724700291705176,200.38518073663937,184.4598021735169,49.590120467430275,-29.402299689879595,2.0297606555180203,194.54815470377605,191.19678014119467,21.889999389648438,26.003835849073 121341,2021-12-14,CRM,262.0,262.1499938964844,253.3000030517578,255.58999633789062,7227300.0,1.0,-9.15879488969432,317.1872165851129,240.5507839031684,40.6054001304782,-117.95569766133906,32.860226949130166,287.7656677246094,285.1308334350586,21.889999389648438,26.003835849073 121342,2021-12-14,CSCO,58.34000015258789,58.529998779296875,57.369998931884766,54.34600067138672,19114200.0,1.0,0.5531535633433506,55.92135639298446,49.81676006209367,54.14472520861401,77.09913752749203,6.618401509015465,53.19894104003906,52.60578384399414,21.889999389648438,26.003835849073 121343,2021-12-14,CVX,115.73999786376953,116.91999816894531,115.47000122070312,109.06956481933594,12245300.0,1.0,1.329565004892487,112.0586839244246,104.74313187147385,57.49576255779494,49.20335223976453,0.7384886679210348,107.69504165649414,103.62823829650878,21.889999389648438,26.003835849073 121344,2021-12-14,DIS,149.25999450683594,151.6199951171875,148.52000427246094,149.10000610351562,10872000.0,1.0,-3.7566147326132295,159.24300813947494,142.5929903956813,38.23639133591176,-58.23967369539893,26.245719999184374,157.0259994506836,165.05233306884764,21.889999389648438,26.003835849073 121345,2021-12-14,GS,383.55999755859375,392.5,383.260009765625,370.20306396484375,2788500.0,1.0,-2.260096669562813,385.69083082635757,357.52010667364243,48.213350307003395,-66.93758614630451,11.99187022696311,376.60133972167966,376.2554453531901,21.889999389648438,26.003835849073 121346,2021-12-14,HD,403.45001220703125,405.67999267578125,398.0799865722656,384.2709045410156,4662800.0,1.0,8.959992586369935,400.88665813486324,374.70477252919926,61.62389010004776,30.283457397280298,10.405993423046048,375.7537078857422,352.86252644856773,21.889999389648438,26.003835849073 121347,2021-12-14,HON,208.8300018310547,211.5399932861328,205.91000366210938,199.28260803222656,3790600.0,1.0,-3.0018759562201467,215.641558925309,189.5381712993004,42.5574226904856,-56.647640841524556,26.703804014343792,206.78121693929037,207.8820566813151,21.889999389648438,26.003835849073 121348,2021-12-14,IBM,122.3499984741211,125.02999877929688,122.30000305175781,113.60713958740234,5716100.0,1.0,0.4547979373941331,114.65357423831341,103.98691190670613,50.97261974315353,123.29673040227947,9.069145934389757,109.6688237508138,114.08811098734537,21.889999389648438,26.003835849073 121349,2021-12-14,INTC,49.81999969482422,50.27000045776367,49.31999969482422,46.866024017333984,34120400.0,1.0,-0.055240839952958254,48.98454371075054,45.326488775211374,46.31567950673048,-44.9387817570546,9.502012791751328,47.324864323933916,48.35781968434652,21.889999389648438,26.003835849073 121350,2021-12-14,JNJ,168.3300018310547,170.97000122070312,167.16000366210938,162.3331756591797,10482400.0,1.0,1.419611176036284,161.27801952313638,147.37637348223473,59.83093518367855,219.93112266183516,39.25660218287137,154.6555150349935,154.14140701293945,21.889999389648438,26.003835849073 121351,2021-12-14,JPM,157.4499969482422,160.88999938964844,157.3000030517578,149.79588317871094,12563600.0,1.0,-1.729940291612536,157.76577913399885,146.6211746013527,46.030450083212315,-94.81606811301707,14.91566803535182,154.2663106282552,155.4004275004069,21.889999389648438,26.003835849073 121352,2021-12-14,KO,57.400001525878906,58.16999816894531,57.400001525878906,54.855464935302734,24806600.0,1.0,0.4163304834392818,54.8519639637323,49.26994689442199,60.51072444998075,151.80514059659762,28.188572325300726,52.454333241780596,51.72827987670898,21.889999389648438,26.003835849073 121353,2021-12-14,MCD,263.0,263.5899963378906,261.75,252.5892791748047,3695500.0,1.0,3.8403066545914726,256.39110251824894,232.36169136602842,61.87855280464238,160.04003913312934,29.483076095788668,243.30906677246094,238.22815577189127,21.889999389648438,26.003835849073 121354,2021-12-14,MMM,174.85000610351562,176.60000610351562,174.25,160.54495239257812,2327500.0,1.0,-0.9857735715967806,168.36462526198565,155.6288928044206,44.56721741010398,-66.18955455640801,22.8912275646214,163.26466725667316,163.42394510904947,21.889999389648438,26.003835849073 121355,2021-12-14,MRK,72.36000061035156,74.04000091552734,72.16000366210938,69.98302459716797,18949700.0,1.0,-2.25642259558596,80.63944387352794,64.18387155615957,43.48571263994118,-83.49954453130204,28.133608476769005,74.9491455078125,74.7754960378011,21.889999389648438,26.003835849073 121356,2021-12-14,MSFT,333.2200012207031,334.6400146484375,324.1099853515625,323.08740234375,44438700.0,1.0,2.257855782477634,340.778859506496,318.1830606595196,53.49947112027809,-108.78842852064663,11.926973047268476,329.2874359130859,312.62380167643227,21.889999389648438,26.003835849073 121357,2021-12-14,NKE,166.2899932861328,167.0800018310547,164.2100067138672,162.09750366210938,4872200.0,1.0,0.16522918562341715,171.16291405090627,161.8973108636445,49.862764633166535,-161.3210582776456,2.961089531164804,166.8508773803711,159.5334383646647,21.889999389648438,26.003835849073 121358,2021-12-14,PG,157.89999389648438,158.6300048828125,156.66000366210938,150.59353637695312,8677500.0,1.0,2.8360225401506796,150.04053648727415,135.42293702346802,68.75559333266816,234.7322043122642,50.32622728258179,141.40280151367188,137.8821553548177,21.889999389648438,26.003835849073 121359,2021-12-14,TRV,153.47000122070312,158.22000122070312,153.2100067138672,150.8291473388672,2033100.0,1.0,-0.5649606579899,154.7488216418435,139.73553504760963,52.16475935819975,18.422586873937593,2.224950872655736,148.6443120320638,149.25641835530598,21.889999389648438,26.003835849073 121360,2021-12-14,UNH,479.75,483.0400085449219,477.17999267578125,467.9669494628906,3018000.0,1.0,8.796037333966353,471.4453540729145,415.1931835247418,64.60191780999641,190.78819874657495,45.35099827964558,443.9388437906901,425.8612635294596,21.889999389648438,26.003835849073 121361,2021-12-14,V,210.72999572753906,213.3699951171875,208.4499969482422,207.20181274414062,9832300.0,1.0,-0.6305068003701422,214.36808462393702,186.1674881910044,48.218002418525835,43.52626898320198,2.1568664898479506,203.39803822835287,212.9195098876953,21.889999389648438,26.003835849073 121362,2021-12-14,VZ,50.369998931884766,51.150001525878906,50.18000030517578,44.73555374145508,31555900.0,1.0,-0.4460350647456437,46.24565728669436,43.85430647368161,42.84810919545702,-74.41468383274686,25.141286847218176,45.4592098236084,46.1572660446167,21.889999389648438,26.003835849073 121363,2021-12-14,WBA,49.13999938964844,50.459999084472656,49.0,45.016502380371094,5314700.0,1.0,0.31048006091833,46.21051421257969,40.16421151068692,54.1525074450314,83.01021265807834,21.134731643944203,43.6870314280192,43.524466069539386,21.889999389648438,26.003835849073 121364,2021-12-14,WMT,143.3000030517578,145.27999877929688,142.14999389648438,141.07508850097656,15573800.0,1.0,-0.9244916470232454,143.66035650445016,130.79503747748342,52.66989007813891,4.4094335127202315,0.9465777874779124,139.7007619222005,138.99280064900717,21.889999389648438,26.003835849073 121365,2021-12-15,AAPL,175.11000061035156,179.5,172.30999755859375,177.508056640625,131063300.0,2.0,6.546259483116813,180.01400887645005,149.05999930226088,68.3220249666403,134.9089433363713,42.4356162517075,159.23516591389975,151.56899770100912,19.290000915527344,36.27483401186355 121366,2021-12-15,AMGN,214.0,219.5,213.1199951171875,207.0323028564453,3924500.0,2.0,1.8694392384282708,205.69694878223993,184.90055182811165,57.23414920457743,136.54153652044752,29.641515969174613,196.44496205647786,196.3304921468099,19.290000915527344,36.27483401186355 121367,2021-12-15,AXP,162.7100067138672,163.0500030517578,158.52999877929688,157.8284149169922,5013000.0,2.0,-2.52077128055501,175.8675521840818,144.426657105469,45.532936903097095,-69.11003495370858,20.858124311050293,164.82096405029296,167.44669520060222,19.290000915527344,36.27483401186355 121368,2021-12-15,BA,195.27999877929688,196.5800018310547,190.32000732421875,195.42999267578125,10535900.0,2.0,-4.408346320318316,225.29350562798703,185.6004961420325,42.25857312916826,-115.4106479377394,29.866063689812318,210.70033416748046,214.57750040690104,19.290000915527344,36.27483401186355 121369,2021-12-15,CAT,201.0,202.60000610351562,198.63999938964844,193.92807006835938,2193700.0,2.0,0.020871327261289707,200.0290224808178,184.54022190394784,50.23818177643695,-36.88182955755022,5.860998657091516,194.40230662027994,191.41623128255208,19.290000915527344,36.27483401186355 121370,2021-12-15,CRM,254.85000610351562,260.19000244140625,251.89999389648438,260.0400085449219,6484900.0,2.0,-9.13915375467576,313.28541888446097,239.74758282452336,42.63475694098731,-106.04008586751718,34.29478595669993,286.3353342692057,285.1653335571289,19.290000915527344,36.27483401186355 121371,2021-12-15,CSCO,57.91999816894531,60.029998779296875,57.900001525878906,56.37797927856445,27953900.0,2.0,0.712321353160867,56.42877823519595,49.584971459628264,58.922732219381196,145.09972372541066,19.063432810962237,53.27137705485026,52.68481782277425,19.290000915527344,36.27483401186355 121372,2021-12-15,CVX,116.31999969482422,116.31999969482422,113.94999694824219,108.45016479492188,11069500.0,2.0,1.1796307662599332,112.03599457207133,104.73015761909079,56.405223415820934,4.025626654290618,8.204396165275162,107.78984553019205,103.96911900838217,19.290000915527344,36.27483401186355 121373,2021-12-15,DIS,148.75999450683594,150.9199981689453,147.35000610351562,150.39999389648438,12231500.0,2.0,-3.522391336714236,157.94198798514498,143.05100975655427,39.64919861882296,-56.78995822397167,29.881427796339572,156.37833251953126,164.7061663309733,19.290000915527344,36.27483401186355 121374,2021-12-15,GS,389.5,391.3999938964844,380.6000061035156,371.2408447265625,2802300.0,2.0,-2.141526768246422,384.3258175459536,357.8316989335386,48.59892625774492,-69.46511775729658,15.852131206977713,375.59479166666665,376.51002604166666,19.290000915527344,36.27483401186355 121375,2021-12-15,HD,400.6199951171875,407.92999267578125,399.3900146484375,389.63079833984375,4421400.0,2.0,8.384252573693232,399.79354547471326,377.43126836806016,63.50738866181475,39.19873679830296,14.368916461642709,377.09234212239585,354.0562713623047,19.290000915527344,36.27483401186355 121376,2021-12-15,HON,207.5500030517578,210.39999389648438,205.24000549316406,202.2523956298828,2952000.0,2.0,-2.63939408951461,214.03996950723769,190.02031491659045,45.52567465159518,-49.79644164313523,28.301035760386522,206.44444376627604,207.8143165588379,19.290000915527344,36.27483401186355 121377,2021-12-15,IBM,123.80000305175781,124.81999969482422,122.18000030517578,113.01045227050781,4990000.0,2.0,0.5523043650081547,115.10584039861122,103.96149816340049,49.949765061217576,104.40945323258244,8.290125418197828,109.7932861328125,114.05233561197916,19.290000915527344,36.27483401186355 121378,2021-12-15,INTC,49.869998931884766,50.779998779296875,49.33000183105469,47.78071212768555,32590300.0,2.0,-0.021261178035018702,48.99124671066842,45.32544373427787,48.94252329315015,-2.6630339546644164,13.961817650749392,47.361148325602215,48.32898228963216,19.290000915527344,36.27483401186355 121379,2021-12-15,JNJ,169.85000610351562,171.3000030517578,169.4199981689453,163.1434326171875,8552200.0,2.0,1.8285748073572847,162.76846510425847,146.79426072581967,60.730010335277775,232.28671989485989,40.40624041959501,154.8661102294922,154.2634366353353,19.290000915527344,36.27483401186355 121380,2021-12-15,JPM,159.85000610351562,159.85000610351562,157.35000610351562,148.6756591796875,14014200.0,2.0,-1.7922017160904034,157.3770342875222,146.31144380085672,44.91966798899863,-102.23799306194293,14.915668035351823,153.8731430053711,155.49262135823568,19.290000915527344,36.27483401186355 121381,2021-12-15,KO,57.93000030517578,58.25,57.650001525878906,55.10222244262695,24923800.0,2.0,0.5716257852741506,55.254783098352355,49.08281188760956,61.23952541573349,151.45163902805103,28.944867628549453,52.52999521891276,51.7982873916626,19.290000915527344,36.27483401186355 121382,2021-12-15,MCD,262.1600036621094,265.6700134277344,261.4100036621094,254.5135498046875,2641800.0,2.0,4.065439362133759,257.7737006769485,232.27339252373505,63.147597705624946,158.95301497943598,34.44370502675918,243.84320322672525,238.6346082051595,19.290000915527344,36.27483401186355 121383,2021-12-15,MMM,175.0800018310547,176.22000122070312,173.8800048828125,161.51895141601562,2139900.0,2.0,-0.8928473945299231,167.607750438095,155.82436015760814,45.97903136250329,-60.133290255589266,24.41813928850092,163.12006632486978,163.40557200113932,19.290000915527344,36.27483401186355 121384,2021-12-15,MRK,73.70999908447266,75.38999938964844,73.70999908447266,71.47344207763672,14263400.0,2.0,-1.9891658037761601,79.63736222403853,64.42370116097123,46.33844139443376,-58.35472299419057,16.90709558186684,74.54115168253581,74.83872591654459,19.290000915527344,36.27483401186355 121385,2021-12-15,MSFT,328.6099853515625,335.19000244140625,324.5,329.29644775390625,35381100.0,2.0,2.1624345961517406,340.4132080952644,318.13149100141527,56.25131768069106,-63.29070798978208,10.798062975516059,329.35724589029945,313.2861724853516,19.290000915527344,36.27483401186355 121386,2021-12-15,NKE,165.0,165.6699981689453,161.82000732421875,160.62744140625,7144600.0,2.0,-0.21192014575095186,171.41911769741114,160.8941513455576,48.49998243923125,-204.66346366617705,12.655706523652363,166.73232930501302,159.6830256144206,19.290000915527344,36.27483401186355 121387,2021-12-15,PG,157.63999938964844,159.63999938964844,157.63999938964844,151.1740264892578,9152600.0,2.0,3.0850293228834005,151.38836196955674,135.185649260912,69.34980791962943,215.48897343652624,53.624620601514486,141.8722666422526,138.14593912760418,19.290000915527344,36.27483401186355 121388,2021-12-15,TRV,156.83999633789062,159.05999755859375,155.35000610351562,152.40740966796875,1648900.0,2.0,-0.1209345104117574,154.8020258647012,139.7102772969199,53.64224114356334,53.29214692036004,1.6026040507464459,148.65904998779297,149.35707931518556,19.290000915527344,36.27483401186355 121389,2021-12-15,UNH,480.6000061035156,495.3999938964844,480.1400146484375,482.529296875,4188600.0,2.0,10.410259362594616,478.5292278720005,412.6206805752651,68.37066619294389,229.01126798802966,55.36103391714738,445.36415608723956,427.2176264444987,19.290000915527344,36.27483401186355 121390,2021-12-15,V,209.39999389648438,212.49000549316406,207.86000061035156,209.5009765625,10892500.0,2.0,-0.13592316925314663,213.76566823814022,186.4867014518012,49.47343374778977,45.825142772394166,0.6463238390590307,203.51439514160157,212.7966064453125,19.290000915527344,36.27483401186355 121391,2021-12-15,VZ,50.83000183105469,51.040000915527344,50.47999954223633,44.6472282409668,24115700.0,2.0,-0.42413091752884924,46.10696034446312,43.859635114521254,42.427651431751755,-66.5074160304994,25.141286847218176,45.39973894755045,46.11537348429362,19.290000915527344,36.27483401186355 121392,2021-12-15,WBA,49.47999954223633,49.72999954223633,48.529998779296875,45.32683563232422,5446000.0,2.0,0.3983997744995378,46.37029739574623,40.10391830249596,55.01512371538631,63.94317532759194,14.56625019345508,43.75904820760091,43.556406339009605,19.290000915527344,36.27483401186355 121393,2021-12-15,WMT,145.2100067138672,146.47000122070312,143.39999389648438,141.88299560546875,11163300.0,2.0,-0.4826940447235586,144.11455617372354,130.649790139753,53.65794994158799,26.846003378713487,6.620459931921607,139.5920878092448,139.04671630859374,19.290000915527344,36.27483401186355 121394,2021-12-16,AAPL,179.27999877929688,181.13999938964844,170.75,170.5384063720703,150185800.0,3.0,6.122831121143861,179.96312019788726,150.9691292527963,61.190113104960986,107.2665843467371,45.016207544941494,159.92786458333333,152.00827204386394,20.56999969482422,59.555676494056435 121395,2021-12-16,AMGN,220.0,231.0399932861328,220.0,210.1767578125,6027200.0,3.0,2.6197396795890313,208.41474082833125,183.76536628836797,59.43363859365623,229.4274932293444,51.96986432967704,196.64219309488934,196.49918263753256,20.56999969482422,59.555676494056435 121396,2021-12-16,AXP,164.0,165.17999267578125,161.89999389648438,158.5677490234375,4900100.0,3.0,-2.4134873607939653,173.48706976660705,145.19130547753358,46.090989801688494,-48.515676745877364,13.81427696705208,164.50934143066405,167.38063049316406,20.56999969482422,59.555676494056435 121397,2021-12-16,BA,197.0,198.32000732421875,190.44000244140625,190.7899932861328,8216800.0,3.0,-4.993440718033241,221.8549255985607,185.45607598835338,40.5263030483491,-112.00476012068646,25.497598699590394,209.94733378092448,214.14100036621093,20.56999969482422,59.555676494056435 121398,2021-12-16,CAT,205.0,208.22999572753906,204.64999389648438,197.39395141601562,2856800.0,3.0,0.3583178606640445,200.46753860430456,184.40712570233606,52.73850560511581,53.55138513358678,11.99431967592545,194.48592274983724,191.66948420206705,20.56999969482422,59.555676494056435 121399,2021-12-16,CRM,260.0,261.3500061035156,252.22000122070312,253.1199951171875,6556700.0,3.0,-9.571639363871668,308.79331264976526,238.74968966957073,40.413460680036984,-102.9396013998183,31.800491293719467,284.67633361816405,285.0644999186198,20.56999969482422,59.555676494056435 121400,2021-12-16,CSCO,60.04999923706055,60.7599983215332,59.869998931884766,56.7354621887207,24599300.0,3.0,0.8574249949601622,56.98003163895285,49.36767801680887,59.68720115769588,186.24903348660615,24.311050549731522,53.35478846232096,52.76576048533122,20.56999969482422,59.555676494056435 121401,2021-12-16,CVX,116.19000244140625,118.19000244140625,115.91999816894531,109.4637222290039,11344700.0,3.0,1.1295714200072666,112.12474873811294,104.75589625090072,57.76139726268194,76.33070975412312,3.1074554565924104,107.94379323323568,104.28375205993652,20.56999969482422,59.555676494056435 121402,2021-12-16,DIS,151.35000610351562,152.05999755859375,148.5800018310547,148.75,11145600.0,3.0,-3.4303652110233145,156.81076657599408,143.32423098259966,38.49308814204438,-52.16820502255554,23.53853566482284,155.6673324584961,164.29116643269856,20.56999969482422,59.555676494056435 121403,2021-12-16,GS,395.1300048828125,399.8399963378906,391.79998779296875,378.34368896484375,3578200.0,3.0,-1.4576166012752765,385.09159037307813,357.81576436324997,51.17289365778556,12.967177996700073,0.8487715283883009,375.0128489176432,376.7309748331706,20.56999969482422,59.555676494056435 121404,2021-12-16,HD,408.3999938964844,408.8699951171875,398.1199951171875,381.7198791503906,4632800.0,3.0,7.2065567016546765,398.88901286657403,378.9383125728791,59.080083435263965,24.54323282679969,11.395898997488274,378.11399637858074,355.09105122884114,20.56999969482422,59.555676494056435 121405,2021-12-16,HON,211.25,211.27999877929688,209.3000030517578,202.10775756835938,2993200.0,3.0,-2.3368578388609365,212.44021735230396,190.5710054870515,45.407459128866556,-33.33887288138857,24.49210166270254,206.05132598876952,207.71024373372396,20.56999969482422,59.555676494056435 121406,2021-12-16,IBM,123.51000213623047,126.63999938964844,123.4800033569336,115.59912109375,7280500.0,3.0,0.8289077188104415,116.0562310918009,103.73354551952724,54.084863091141884,147.58471069918482,17.807614616666196,109.9766123453776,114.03574409484864,20.56999969482422,59.555676494056435 121407,2021-12-16,INTC,50.7400016784668,51.400001525878906,50.58000183105469,47.93159484863281,33132300.0,3.0,0.01763958528719911,49.050226586740294,45.32304306658001,49.36531323254908,58.29230001992953,19.1402453618609,47.385917536417644,48.29282671610515,20.56999969482422,59.555676494056435 121408,2021-12-16,JNJ,171.25999450683594,173.50999450683594,170.83999633789062,164.9260711669922,8998600.0,3.0,2.2703542340763363,164.47954391666505,146.11200576595215,62.63349980505849,247.01914879635626,47.51703916441021,155.1528584798177,154.42464752197264,20.56999969482422,59.555676494056435 121409,2021-12-16,JPM,160.38999938964844,161.82000732421875,158.6999969482422,151.0008087158203,19542800.0,3.0,-1.6350760689545893,157.01414001077467,146.2921527138347,47.633045607755164,-61.257921826891454,4.901603110209305,153.55559743245442,155.57787373860677,20.56999969482422,59.555676494056435 121410,2021-12-16,KO,57.97999954223633,58.880001068115234,57.900001525878906,55.662174224853516,24696900.0,3.0,0.7314501578263943,55.775788608587796,48.862680324517676,62.849069877202915,164.60471407771843,34.73126301388797,52.61835772196452,51.87637170155843,20.56999969482422,59.555676494056435 121411,2021-12-16,MCD,265.55999755859375,266.8900146484375,264.0899963378906,255.50465393066406,2347700.0,3.0,4.274558030660614,259.1819387732202,232.2365579308814,63.78986258118672,163.11043303235533,37.21300583760237,244.37337799072264,239.01563618977863,20.56999969482422,59.555676494056435 121412,2021-12-16,MMM,176.7100067138672,178.94000244140625,174.82000732421875,163.8436737060547,2250000.0,3.0,-0.6244191540951931,166.97860110774337,156.12730709538164,49.17514874658679,-14.375073090341967,7.6641558364091225,163.04505716959636,163.40437342325848,20.56999969482422,59.555676494056435 121413,2021-12-16,MRK,75.5,76.52999877929688,75.2699966430664,72.06201934814453,16601700.0,3.0,-1.7101559902803842,78.87883254203885,64.62083481635958,47.42266681669377,-38.63178189306955,8.338682242665678,74.16343460083007,74.91066818237304,20.56999969482422,59.555676494056435 121414,2021-12-16,MSFT,335.7099914550781,336.760009765625,323.0199890136719,319.7024230957031,35034800.0,3.0,1.2976959777645902,340.2868451064641,316.8585986191218,51.390100336086114,-114.58141330390467,7.489769382072485,329.0787709554036,313.72676340738934,20.56999969482422,59.555676494056435 121415,2021-12-16,NKE,162.6999969482422,165.94000244140625,162.52999877929688,159.47100830078125,7138100.0,3.0,-0.5972435431814063,171.69749251524047,159.76198319276733,47.44475434788015,-184.990629330052,11.312737028246305,166.4229482014974,159.77388229370118,20.56999969482422,59.555676494056435 121416,2021-12-16,PG,158.72999572753906,161.32000732421875,158.4199981689453,153.31515502929688,10852900.0,3.0,3.4157653544533844,153.04394247978317,134.86328408271683,71.42353100519688,208.89233203252198,58.52185245288185,142.38169860839844,138.43768488566081,20.56999969482422,59.555676494056435 121417,2021-12-16,TRV,160.02999877929688,163.0,159.08999633789062,155.91998291015625,2574800.0,3.0,0.508532667385623,156.00113822274486,139.13627632803642,56.71997545166583,131.36354972904277,17.155491847208868,148.7452641805013,149.4937973022461,20.56999969482422,59.555676494056435 121418,2021-12-16,UNH,494.010009765625,496.9599914550781,490.1099853515625,481.04571533203125,4080800.0,3.0,11.437979411652407,484.03649997634847,411.541600609589,67.61201079413146,215.31166177148646,56.43758585895618,446.56847025553384,428.60828297932943,20.56999969482422,59.555676494056435 121419,2021-12-16,V,215.2899932861328,216.27000427246094,211.61000061035156,211.53372192382812,8548400.0,3.0,0.41527643573652995,215.12873930882455,186.04231171656608,50.569521428160364,73.87385755604066,9.782457822918253,203.73265838623047,212.66522547403972,20.56999969482422,59.555676494056435 121420,2021-12-16,VZ,50.65999984741211,52.91999816894531,50.54999923706055,46.59033203125,40091300.0,3.0,-0.24713071729335212,46.329417797358005,43.7272674596,52.937547432801246,61.27390176190335,11.10827167369495,45.3941453297933,46.105429585774736,20.56999969482422,59.555676494056435 121421,2021-12-16,WBA,48.5,50.150001525878906,48.5,44.96173095703125,5551900.0,3.0,0.4336174133275321,46.52674758584472,40.07981521933107,53.78354043948568,62.11573913172837,18.773608582484467,43.77429707845052,43.582412274678546,20.56999969482422,59.555676494056435 121422,2021-12-16,WMT,145.77000427246094,146.52999877929688,142.88999938964844,139.5177459716797,13023200.0,3.0,-0.31973641775709893,144.2777386147601,130.67827334813052,50.46719310055025,13.629023918185753,3.8941008406596818,139.38970692952475,139.06654307047526,20.56999969482422,59.555676494056435 121423,2021-12-17,AAPL,169.92999267578125,173.47000122070312,169.69000244140625,169.42959594726562,195432700.0,4.0,5.632857286609209,180.04905940501,152.19692753346655,60.15664186957447,75.10403239738466,40.659491204200705,160.60106862386067,152.41291987101238,21.56999969482422,54.76565889351408 121424,2021-12-17,AMGN,222.69000244140625,224.16000366210938,219.32000732421875,210.10118103027344,6424000.0,4.0,3.1716984052257544,210.65677421522201,183.26834938096937,59.357733950320075,178.76617304902882,48.99159297721036,196.9367889404297,196.6446080525716,21.56999969482422,54.76565889351408 121425,2021-12-17,AXP,161.0,161.32000732421875,156.9499969482422,155.65907287597656,9576800.0,4.0,-2.5339600239034894,171.57739341272472,145.52503426061512,44.246002691554885,-75.36592626422677,24.714525860283622,164.10335591634114,167.17115071614583,21.56999969482422,54.76565889351408 121426,2021-12-17,BA,190.27000427246094,194.77000427246094,187.8800048828125,192.6300048828125,12618300.0,4.0,-5.2481611504903185,216.9908421541843,186.858159921011,41.50988186695026,-111.67805772699371,29.24100908669663,209.267333984375,213.6665003458659,21.56999969482422,54.76565889351408 121427,2021-12-17,CAT,204.9499969482422,205.25,201.22999572753906,192.79827880859375,6079600.0,4.0,0.2520092915338523,200.46465982773321,184.4052162708996,49.3380240756176,-12.089225202453576,0.9389706681282745,194.41507263183593,191.76250966389975,21.56999969482422,54.76565889351408 121428,2021-12-17,CRM,251.24000549316406,253.89999389648438,246.7899932861328,252.92999267578125,12119400.0,4.0,-9.816559744022015,304.61312219891744,237.92388036455912,40.353743124749265,-108.03328412430994,37.59983860944956,282.83933308919273,284.6490000406901,21.56999969482422,54.76565889351408 121429,2021-12-17,CSCO,60.27000045776367,60.79999923706055,59.790000915527344,56.87656784057617,62171000.0,4.0,0.9725952507063695,57.41664050335523,49.57358738665942,59.991237705436944,171.21702251574303,23.374003504970265,53.4595230102539,52.83083388010661,21.56999969482422,54.76565889351408 121430,2021-12-17,CVX,115.91999816894531,116.45999908447266,113.52999877929688,106.61076354980469,22727900.0,4.0,0.8498920783631263,112.14861518826312,104.65225990328962,52.96373281602407,-41.56604129493468,9.778537727192168,107.98717981974283,104.51341654459635,21.56999969482422,54.76565889351408 121431,2021-12-17,DIS,148.50999450683594,149.83999633789062,146.57000732421875,148.75999450683594,13785000.0,4.0,-3.3183752064634575,155.9670557477968,143.4859410783751,38.50432414359138,-62.19967184663343,29.98314802311604,154.9499989827474,163.83299967447917,21.56999969482422,54.76565889351408 121432,2021-12-17,GS,389.2099914550781,393.6700134277344,380.6300048828125,363.51910400390625,7058600.0,4.0,-2.087766506073308,385.18773989931964,357.00404476864907,46.17993803566765,-80.1203518154179,16.201762964217064,374.2470937093099,376.6039784749349,21.56999969482422,54.76565889351408 121433,2021-12-17,HD,396.9700012207031,397.9800109863281,387.4200134277344,370.684814453125,11097500.0,4.0,5.321444441994629,400.99859260691574,375.28110404835775,53.680017646467185,-29.157635476381728,9.73607227750828,378.66600748697914,355.9422302246094,21.56999969482422,54.76565889351408 121434,2021-12-17,HON,209.4600067138672,210.11000061035156,204.7100067138672,197.82667541503906,5579100.0,4.0,-2.4147079813332084,210.4106791735194,191.10312850470322,42.06309492176385,-58.90243586862648,35.21556189552851,205.52542673746746,207.49193700154623,21.56999969482422,54.76565889351408 121435,2021-12-17,IBM,125.87000274658203,128.63999938964844,125.20999908447266,116.94851684570312,10379000.0,4.0,1.143817611901838,117.1522033729682,103.62346572493219,56.043219215134435,174.8280034745879,26.738682567946658,110.22572962443034,114.0113311767578,21.56999969482422,54.76565889351408 121436,2021-12-17,INTC,50.59000015258789,51.02000045776367,50.0099983215332,47.73356628417969,50102300.0,4.0,0.03211921995322342,49.10269690034136,45.35921258452193,48.81647631934568,20.860956131420107,12.486665900956295,47.39566167195638,48.24509862263997,21.56999969482422,54.76565889351408 121437,2021-12-17,JNJ,169.63999938964844,170.77999877929688,167.66000366210938,160.3694305419922,16726200.0,4.0,2.2271120343937696,165.04947314007185,146.19857983844375,55.51766838452685,139.21792361467294,24.64113721055608,155.30223999023437,154.49523518880207,21.56999969482422,54.76565889351408 121438,2021-12-17,JPM,159.32000732421875,159.3800048828125,155.17999267578125,147.5648956298828,28082000.0,4.0,-1.7674285167269375,156.9412423565055,145.7729452655648,44.29721028510045,-118.36920235153373,18.47161926576095,153.19380849202474,155.52367528279623,21.56999969482422,54.76565889351408 121439,2021-12-17,KO,58.4900016784668,58.91999816894531,57.70000076293945,54.78903579711914,51874400.0,4.0,0.7786810006867952,56.07674938433886,48.82236751324415,58.903491640901855,134.43482946947177,31.108032091422714,52.667884063720706,51.94131641387939,21.56999969482422,54.76565889351408 121440,2021-12-17,MCD,264.0,264.8500061035156,260.8800048828125,251.80026245117188,5943200.0,4.0,4.094177518684745,259.8217252828824,232.52214373567227,59.76269769916544,107.3116605848728,22.641618210094183,244.6824727376302,239.30861053466796,21.56999969482422,54.76565889351408 121441,2021-12-17,MMM,177.86000061035156,178.32000732421875,174.33999633789062,160.572509765625,4012700.0,4.0,-0.6679437911211323,166.65469275146845,156.08182916015264,45.27589179834214,-43.71428881854125,9.951629039169092,162.91022644042968,163.32298253377277,21.56999969482422,54.76565889351408 121442,2021-12-17,MRK,76.55999755859375,77.73999786376953,75.5,71.8531723022461,28040600.0,4.0,-1.4887297641057273,77.91264813321975,64.9624212942705,47.073541547395465,-27.691517475185567,0.021132197282595605,73.72045211791992,74.96329981486002,21.56999969482422,54.76565889351408 121443,2021-12-17,MSFT,320.8800048828125,324.9200134277344,317.25,318.6200256347656,47750300.0,4.0,0.519060556471743,339.71050483595036,315.71588981737,50.8769523625853,-198.00948048681747,17.20219495133926,328.684331258138,314.1332717895508,21.56999969482422,54.76565889351408 121444,2021-12-17,NKE,161.6300048828125,162.86000061035156,160.5500030517578,158.13818359375,7705100.0,4.0,-0.9986510985019663,172.04063558795073,158.46991739056492,46.245126576750096,-226.9128868864114,18.89211143650999,165.9732686360677,159.80763346354166,21.56999969482422,54.76565889351408 121445,2021-12-17,PG,160.66000366210938,161.72000122070312,157.30999755859375,149.84176635742188,24349400.0,4.0,3.3588834867936157,153.69906201681923,135.19213976540735,64.14092702213671,158.2205624838146,47.51943754699652,142.76678670247395,138.66224110921223,21.56999969482422,54.76565889351408 121446,2021-12-17,TRV,161.82000732421875,161.82000732421875,158.02000427246094,152.23419189453125,3434600.0,4.0,0.7018864986883102,156.37412926116482,139.05713447174534,52.90711140845278,85.89281071257375,12.015603115944346,148.8282241821289,149.54293162027994,21.56999969482422,54.76565889351408 121447,2021-12-17,UNH,491.4200134277344,493.1300048828125,486.3800048828125,475.443359375,5707200.0,4.0,11.66591425224334,487.59554816376055,411.79992607940346,64.80300632968786,164.50431338825516,47.35455554856472,447.6045227050781,429.9164316813151,21.56999969482422,54.76565889351408 121448,2021-12-17,V,212.8000030517578,213.2100067138672,207.7899932861328,209.07669067382812,11578400.0,4.0,0.6463929902357108,216.03847495895985,185.97626655715345,49.23402775185608,42.81806608238035,0.13765291346376385,203.84669291178386,212.4016138712565,21.56999969482422,54.76565889351408 121449,2021-12-17,VZ,53.04999923706055,53.220001220703125,52.36000061035156,46.96128463745117,54501100.0,4.0,-0.07604738137435874,46.674925496397194,43.55222294110281,54.57520513354121,134.04610124418645,15.293792402639838,45.433007431030276,46.096430969238284,21.56999969482422,54.76565889351408 121450,2021-12-17,WBA,49.060001373291016,49.619998931884766,48.68000030517578,44.58750915527344,9503100.0,4.0,0.42641562009441003,46.62194035037624,40.07863490597142,52.53650775175497,49.79864879270307,18.773608582484457,43.768634668986,43.59540112813314,21.56999969482422,54.76565889351408 121451,2021-12-17,WMT,142.75,143.9499969482422,138.38999938964844,135.05015563964844,26193700.0,4.0,-0.5448083157914994,144.1449095980917,130.43774115874427,45.213687747671386,-55.23300673368439,16.294537071644523,139.00286051432292,139.01061731974283,21.56999969482422,54.76565889351408 121510,2021-12-20,AAPL,168.27999877929688,170.5800018310547,167.4600067138672,168.0535125732422,107499100.0,0.0,5.07500951419857,180.10618111554328,153.05061362322624,58.87992358200807,53.1507050029993,31.75761926764269,161.21058197021483,152.79315007527669,22.8700008392334,24.622924834558457 121511,2021-12-20,AMGN,222.25,222.49000549316406,218.69000244140625,207.73106384277344,2922200.0,0.0,3.378930811719215,212.07438330338573,183.16422448470018,56.996239617761766,147.6343861517172,46.15482816343447,197.18858947753907,196.77300516764322,22.8700008392334,24.622924834558457 121512,2021-12-20,AXP,157.0,158.2100067138672,153.77999877929688,151.65109252929688,3839600.0,0.0,-2.9191953286514263,170.11837502963056,145.26704824917806,41.85761277875255,-96.07431549566377,30.713379170335358,163.4288757324219,166.85670267740886,22.8700008392334,24.622924834558457 121513,2021-12-20,BA,188.11000061035156,190.36000061035156,185.25999450683594,188.47999572753906,10256400.0,0.0,-5.718975197987163,215.70054433398738,185.5834568256806,39.967667354251844,-124.93643445658566,32.92794781950855,208.06800028483073,213.11800028483074,22.8700008392334,24.622924834558457 121514,2021-12-20,CAT,197.5500030517578,197.5500030517578,193.05999755859375,187.13986206054688,3605100.0,0.0,-0.2855364709227217,200.56799721332706,183.82507682231747,45.59359552549169,-130.23839509685135,19.382889962927933,194.08252410888673,191.7580540974935,22.8700008392334,24.622924834558457 121515,2021-12-20,CRM,249.88999938964844,251.5399932861328,246.5,247.2100067138672,5580100.0,0.0,-10.35287448048598,300.4270194083177,236.7139824837722,38.57841201194473,-108.18623618536648,37.90129990212376,280.83799997965497,284.00866673787436,22.8700008392334,24.622924834558457 121516,2021-12-20,CSCO,59.66999816894531,60.40999984741211,59.29999923706055,56.782501220703125,21342100.0,0.0,1.0442407605950734,57.66974861141119,49.989339141884706,59.680830292844426,142.57021495364845,17.571240870827587,53.56268997192383,52.89371662139892,22.8700008392334,24.622924834558457 121517,2021-12-20,CVX,111.86000061035156,113.70999908447266,110.7300033569336,106.6576919555664,13464400.0,0.0,0.6248282837640602,111.98368063711928,104.9804879114647,53.03011861991858,-127.91244307086005,21.988387247738743,107.99409255981445,104.7355135599772,22.8700008392334,24.622924834558457 121518,2021-12-20,DIS,146.97999572753906,147.72999572753906,145.0800018310547,146.47000122070312,11201900.0,0.0,-3.3754950353292656,155.4109790157225,143.2890179325197,36.90629599524734,-80.25220386992235,34.36678481467542,153.97799886067708,163.34083302815756,22.8700008392334,24.622924834558457 121519,2021-12-20,GS,375.5199890136719,375.6300048828125,366.6499938964844,353.8170166015625,3735600.0,0.0,-3.3316371757621255,386.439432765823,354.44352316679414,43.318421565186775,-191.3802062066989,30.582539287421685,373.18919067382814,376.331223042806,22.8700008392334,24.622924834558457 121520,2021-12-20,HD,384.2900085449219,390.1700134277344,380.8999938964844,372.04150390625,4294800.0,0.0,3.8920873351941054,402.0234884382088,372.57402437917403,54.212292164998416,-55.55865601406799,19.66302272908181,379.3831268310547,356.7909652709961,22.8700008392334,24.622924834558457 121521,2021-12-20,HON,202.1199951171875,202.64999389648438,198.10000610351562,192.69708251953125,3387400.0,0.0,-2.8573819366857833,208.95677418582466,190.7597465050933,38.54426164135321,-109.51366687845331,46.83798877221239,204.71429341634115,207.196297454834,22.8700008392334,24.622924834558457 121522,2021-12-20,IBM,125.72000122070312,127.19999694824219,124.69999694824219,116.63641357421875,4941400.0,0.0,1.3526098015057215,117.94778646469842,103.83856073378792,55.477069184026746,144.05614243378417,23.092739019421693,110.38110275268555,113.97074699401855,22.8700008392334,24.622924834558457 121523,2021-12-20,INTC,49.90999984741211,50.130001068115234,48.959999084472656,46.77172088623047,30140300.0,0.0,-0.033630775742601315,49.10223135376202,45.36722207641375,46.233734020369475,-65.47056701377912,1.3421288924901238,47.354170608520505,48.17837422688802,22.8700008392334,24.622924834558457 121524,2021-12-20,JNJ,167.80999755859375,168.50999450683594,166.5500030517578,159.91183471679688,7954500.0,0.0,2.1313492533232647,165.49720870166098,146.31518143505778,54.870056351092394,98.2227200618152,17.82357619217753,155.47330525716146,154.5660878499349,22.8700008392334,24.622924834558457 121525,2021-12-20,JPM,154.50999450683594,154.6999969482422,151.83999633789062,144.91030883789062,15148000.0,0.0,-2.0627437282547874,157.31145742096675,144.74567301116218,41.94921046065492,-179.84474422832028,28.779692786550065,152.75106302897134,155.396226755778,22.8700008392334,24.622924834558457 121526,2021-12-20,KO,57.20000076293945,57.779998779296875,57.0,54.60871505737305,20879500.0,0.0,0.7924268043077873,56.3260458842835,48.84205599865106,58.12392619300825,94.09843233441201,19.122633640313662,52.70386568705241,52.00561014811198,22.8700008392334,24.622924834558457 121527,2021-12-20,MCD,259.6300048828125,261.9599914550781,258.42999267578125,251.82911682128906,2824500.0,0.0,3.9084982351951965,260.3615774070482,233.0569513405104,59.783156195344446,76.25723377680663,12.862838358165055,244.9526606241862,239.57591120402017,22.8700008392334,24.622924834558457 121528,2021-12-20,MMM,173.2100067138672,173.8800048828125,170.9600067138672,158.63369750976562,1981400.0,0.0,-0.8490954810975211,166.2436282133105,155.8873593355176,43.17674516899016,-110.02188299527107,24.104089550660678,162.67461446126302,163.21672185262045,22.8700008392334,24.622924834558457 121529,2021-12-20,MRK,75.69999694824219,76.5,74.94999694824219,72.53668212890625,11818800.0,0.0,-1.2437570962967897,77.42547257847814,65.11434141688319,48.360651787972586,-30.932883589575134,3.6166196780526185,73.58017476399739,75.01854654947917,22.8700008392334,24.622924834558457 121530,2021-12-20,MSFT,320.04998779296875,322.79998779296875,317.57000732421875,314.792236328125,28326500.0,0.0,-0.4022473742044781,338.9382633491775,314.20524556195534,49.083924856530736,-201.0634940316691,17.20219495133928,328.17473754882815,314.4794219970703,22.8700008392334,24.622924834558457 121531,2021-12-20,NKE,159.33999633789062,159.60000610351562,155.47000122070312,153.84559631347656,8411900.0,0.0,-1.644192173051266,172.3418803488936,156.44516188743455,42.652041594467825,-308.48025723167683,34.29303680251704,165.31300252278646,159.93272399902344,22.8700008392334,24.622924834558457 121532,2021-12-20,PG,156.60000610351562,158.4600067138672,156.57000732421875,150.22239685058594,9202600.0,0.0,3.3064037325343065,154.2865813893835,135.65520785622198,64.55068430798445,122.18208498676387,40.56682265104693,143.1417241414388,138.90322926839193,22.8700008392334,24.622924834558457 121533,2021-12-20,TRV,156.2899932861328,156.44000244140625,151.97000122070312,147.7496337890625,1811800.0,0.0,0.48763330968645846,156.42417962553458,139.18737127778576,48.779797650543586,-23.272184021909535,11.462245649256452,148.66282450358074,149.51030680338542,22.8700008392334,24.622924834558457 121534,2021-12-20,UNH,482.0,485.010009765625,475.260009765625,472.13458251953125,3145600.0,0.0,11.447602777030795,489.62666106174214,414.1765982156016,63.19881001190068,110.93267361066916,24.34627462311334,448.56108907063805,431.18483581542966,22.8700008392334,24.622924834558457 121535,2021-12-20,V,209.08999633789062,209.77000427246094,206.86000061035156,205.97821044921875,9434400.0,0.0,0.5729287003133834,216.5237248429422,186.26858930500705,47.594309145037684,21.41273079481297,2.432056177177649,203.59838002522787,212.03251241048176,22.8700008392334,24.622924834558457 121536,2021-12-20,VZ,52.72999954223633,53.34000015258789,52.689998626708984,46.89063262939453,23418000.0,0.0,0.053222848476465856,46.95962594150156,43.46448256374747,54.20357931241976,139.61866530313876,16.965506826905397,45.45803235371908,46.08698215484619,22.8700008392334,24.622924834558457 121537,2021-12-20,WBA,48.380001068115234,48.88999938964844,47.900001525878906,44.56925964355469,4307500.0,0.0,0.41445795072799285,46.74229731012865,40.127136283621354,52.475127682436636,26.600837052921005,7.535297413019443,43.74157168070475,43.6103458404541,22.8700008392334,24.622924834558457 121538,2021-12-20,WMT,138.1199951171875,139.75,137.60000610351562,135.4881591796875,10339300.0,0.0,-0.679997602330559,144.05375430912497,130.27397853999614,45.78605995103927,-79.97316117512464,19.23956463726956,138.66454467773437,138.95552876790364,22.8700008392334,24.622924834558457 121539,2021-12-21,AAPL,171.55999755859375,173.1999969482422,169.1199951171875,171.26109313964844,91185900.0,1.0,4.835989800208978,180.41188271943759,153.92994619901947,60.881840239963886,68.33083591308822,36.782328575786394,161.9547358194987,153.25237833658855,21.010000228881836,25.031330643274405 121540,2021-12-21,AMGN,220.5500030517578,223.25,219.9600067138672,208.6092529296875,2987500.0,1.0,3.57284101961784,213.418460775086,183.53778312139835,57.64216862016957,147.01255418277367,47.44516901028436,197.5445755004883,196.9238426208496,21.010000228881836,25.031330643274405 121541,2021-12-21,AXP,157.75,161.0500030517578,157.52000427246094,156.5345916748047,3722400.0,1.0,-2.7981837942265315,168.96513225014516,145.4484572273939,45.56156685386537,-61.59321589127283,21.445885010056926,162.8082244873047,166.60666427612304,21.010000228881836,25.031330643274405 121542,2021-12-21,BA,190.27999877929688,199.69000244140625,190.0399932861328,199.52000427246094,12082300.0,1.0,-5.1419886538614605,214.53987711042953,185.7061250868361,45.53624733323254,-69.0017418302668,10.9260454099582,207.2960006713867,212.70733362833658,21.010000228881836,25.031330643274405 121543,2021-12-21,CAT,197.0,199.02000427246094,196.74000549316406,189.86854553222656,2303400.0,1.0,-0.4857638258652628,200.4007689828457,183.60263067535743,47.57830235066839,-79.95991389819623,14.932413034318238,193.5738077799479,191.74861170450848,21.010000228881836,25.031330643274405 121544,2021-12-21,CRM,248.0,253.00999450683594,245.25,252.5500030517578,5428200.0,1.0,-10.229099999416803,296.02040918913593,236.6915933743406,41.08172313465907,-95.11949325253283,34.383388640367365,278.92433369954426,283.55650024414064,21.010000228881836,25.031330643274405 121545,2021-12-21,CSCO,60.439998626708984,61.2400016784668,60.0,57.41278839111328,20761100.0,1.0,1.13875242141701,58.10505094260559,50.158926489645395,61.07680927982076,157.90991871121074,24.040278679438646,53.68906135559082,52.97504660288493,21.010000228881836,25.031330643274405 121546,2021-12-21,CVX,114.43000030517578,116.06999969482422,114.29000091552734,108.36572265625,11368200.0,1.0,0.5776288620243122,111.97809867413959,105.13247261492292,55.40017487547544,-3.737692254770667,8.73060873792828,108.04526062011719,104.94943135579427,21.010000228881836,25.031330643274405 121547,2021-12-21,DIS,147.55999755859375,151.42999267578125,147.38999938964844,151.0500030517578,10781400.0,1.0,-3.016423586689001,154.88407922202975,143.5049176651773,41.895585966829124,-39.32205066232535,15.218442785723013,153.1173324584961,162.88733317057293,21.010000228881836,25.031330643274405 121548,2021-12-21,GS,376.42999267578125,382.0899963378906,374.760009765625,362.11004638671875,2942800.0,1.0,-3.606660114443116,386.0329628063023,353.5398429798305,46.262771775852016,-115.11369949656752,20.37823181676923,372.36794230143227,376.0552490234375,21.010000228881836,25.031330643274405 121549,2021-12-21,HD,391.6300048828125,393.760009765625,383.239990234375,373.0637512207031,3038200.0,1.0,2.8094131787660785,402.511469565407,370.49656876467105,54.61877507493222,-50.447795170842554,12.388062618504865,380.1282958984375,357.59457244873045,21.010000228881836,25.031330643274405 121550,2021-12-21,HON,201.14999389648438,202.77999877929688,200.30999755859375,194.4519500732422,2628200.0,1.0,-3.0316540690827196,207.01313047117927,191.11533785157465,40.31141188420769,-93.0418840274995,46.28622723100955,203.972216796875,206.95054677327474,21.010000228881836,25.031330643274405 121551,2021-12-21,IBM,127.66000366210938,129.33999633789062,127.66000366210938,118.38971710205078,4856000.0,1.0,1.6406437380138357,119.00887261222296,103.92492865730829,57.94594036546547,185.37108084803913,31.882280171518435,110.56683731079102,113.94394022623698,21.010000228881836,25.031330643274405 121552,2021-12-21,INTC,49.939998626708984,50.84000015258789,49.939998626708984,47.87501525878906,31956300.0,1.0,0.003251038269539208,49.16395008972159,45.39414355346688,49.40980630506668,26.00294040500124,7.9351906742365195,47.32965342203776,48.12317066192627,21.010000228881836,25.031330643274405 121553,2021-12-21,JNJ,168.05999755859375,168.10000610351562,165.97999572753906,159.3970947265625,7954200.0,1.0,1.9909706734536314,165.81301460316294,146.71528587291127,54.13521652985218,79.9779306833187,14.389002660282646,155.64489034016927,154.64714533487955,21.010000228881836,25.031330643274405 121554,2021-12-21,JPM,155.41000366210938,157.17999267578125,155.08999633789062,146.93417358398438,11291300.0,1.0,-2.109161093971295,156.92586909891907,144.35370853779966,44.27864837183005,-122.6106177402082,17.03471915829899,152.34408874511718,155.2410649617513,21.010000228881836,25.031330643274405 121555,2021-12-21,KO,57.61000061035156,57.970001220703125,57.529998779296875,54.82699966430664,15864900.0,1.0,0.8115788207541783,56.58205096264801,48.84484456042328,58.806641177498804,104.57004381541459,21.212435997692133,52.76313336690267,52.07793680826823,21.010000228881836,25.031330643274405 121556,2021-12-21,MCD,264.2900085449219,266.4800109863281,263.4200134277344,254.3885040283203,2851800.0,1.0,3.9226493631053643,261.2181277986263,233.38459742110027,61.57581315038197,117.38839422023503,24.70306120087972,245.35951283772786,239.85891672770182,21.010000228881836,25.031330643274405 121557,2021-12-21,MMM,173.44000244140625,173.99000549316406,172.22000122070312,158.89100646972656,1994100.0,1.0,-0.9608210706707325,165.65530592478265,155.85636399709236,43.536153905431256,-92.59945389706868,23.42922360746168,162.45547943115236,163.1033566792806,21.010000228881836,25.031330643274405 121558,2021-12-21,MRK,76.25,76.27999877929688,74.88999938964844,71.71077728271484,14947800.0,1.0,-1.1035372206862917,76.6101824145661,65.42338921018977,46.9339330364974,-34.34784536171719,4.019120218887955,73.37882741292317,75.06394627888997,21.010000228881836,25.031330643274405 121559,2021-12-21,MSFT,323.2900085449219,327.7300109863281,319.79998779296875,322.05419921875,24740600.0,1.0,-0.540183928340241,337.90234610967525,314.0072272545825,52.377781858605104,-118.32593603169094,6.305494324084767,327.87676289876305,315.0314010620117,21.010000228881836,25.031330643274405 121560,2021-12-21,NKE,166.69000244140625,171.19000244140625,164.7100067138672,163.30296325683594,13862900.0,1.0,-1.3767869092187652,171.46253061637606,156.60934438362392,51.27958002126796,-35.93563950437504,8.212826597357054,165.15254974365234,160.24070943196614,21.010000228881836,25.031330643274405 121561,2021-12-21,PG,157.64999389648438,158.14999389648438,156.7899932861328,150.12722778320312,6946000.0,1.0,3.2200154668985306,154.79903266424319,136.09056694513183,64.36046163961745,110.0478821086655,40.566822651046934,143.54806467692057,139.17242253621419,21.010000228881836,25.031330643274405 121562,2021-12-21,TRV,154.4600067138672,157.22000122070312,154.4600067138672,149.6647186279297,1029800.0,1.0,0.46698435035321495,156.38025404626165,139.18782761877742,50.486161530005774,16.89503166167408,8.332979569859448,148.5899673461914,149.51231104532877,21.010000228881836,25.031330643274405 121563,2021-12-21,UNH,487.0199890136719,489.0,482.20001220703125,475.5311584472656,2536000.0,1.0,11.41705593710202,491.4033177134338,417.38671219379273,64.14146338955737,121.74251278500056,28.621127941488172,449.4100382486979,432.53919728597003,21.010000228881836,25.031330643274405 121564,2021-12-21,V,210.61000061035156,216.16000366210938,210.36000061035156,212.53038024902344,6993700.0,1.0,1.0315223181613362,217.73717254165086,187.00894409653273,51.15308603551957,80.10631287043401,12.357866635937896,203.44304504394532,211.80528411865234,21.010000228881836,25.031330643274405 121565,2021-12-21,VZ,53.2599983215332,53.33000183105469,52.650001525878906,46.61682891845703,23905300.0,1.0,0.13205452343036228,47.12063613675787,43.41299232698725,52.763190851260966,123.78443810323101,16.148780912663327,45.47128092447917,46.07151533762614,21.010000228881836,25.031330643274405 121566,2021-12-21,WBA,49.130001068115234,50.189998626708984,48.959999084472656,45.60065841674805,5078500.0,1.0,0.4826430640349386,46.998178614215846,40.11221948759079,55.51384082144521,85.67582271858944,20.873989335182337,43.757928466796876,43.63509782155355,21.010000228881836,25.031330643274405 121567,2021-12-21,WMT,138.89999389648438,139.86000061035156,138.00999450683594,135.89694213867188,8206800.0,1.0,-0.7455564072802758,143.68313906797272,130.19886013857024,46.327433765859865,-68.8623195132833,18.618376821295012,138.3708755493164,138.92211837768554,21.010000228881836,25.031330643274405 121568,2021-12-22,AAPL,173.0399932861328,175.86000061035156,172.14999389648438,173.8846435546875,92135300.0,2.0,4.802898720645203,180.96253796805402,154.78806933175068,62.42949541932962,84.76568345661653,41.46025161307128,162.77413075764974,153.81233927408854,18.6299991607666,11.988388003783735 121569,2021-12-22,AMGN,220.0,221.89999389648438,217.75999450683594,209.18524169921875,2677700.0,2.0,3.729996656770311,214.72810758971625,183.8334036407525,58.069493030162505,123.89099886870457,37.266290980820216,197.90914764404297,197.09738947550457,18.6299991607666,11.988388003783735 121570,2021-12-22,AXP,160.52999877929688,163.1699981689453,160.4499969482422,158.05218505859375,2877700.0,2.0,-2.5504244726030834,167.7840073825054,145.81437060821727,46.65406727321165,-40.4125083601538,14.94300695800691,162.24432017008465,166.44062779744465,18.6299991607666,11.988388003783735 121571,2021-12-22,BA,199.4600067138672,202.92999267578125,197.94000244140625,201.69000244140625,8145300.0,2.0,-4.458230240811616,213.5604690133945,185.94153293973048,46.544489687498675,-38.24605415467401,4.504987039601126,206.65933430989583,212.42866694132488,18.6299991607666,11.988388003783735 121572,2021-12-22,CAT,200.97999572753906,203.39999389648438,200.8300018310547,193.5450897216797,3558700.0,2.0,-0.34381576319020724,200.00524816459034,183.69368982369093,50.11476374976695,0.6555645424612979,2.7341402979762237,193.3293436686198,191.7917167663574,18.6299991607666,11.988388003783735 121573,2021-12-22,CRM,253.4199981689453,254.25999450683594,249.50999450683594,252.8000030517578,4982400.0,2.0,-9.995611730779501,292.18667950575923,236.6633220201197,41.197790396931126,-83.5046012280579,31.33786149713972,277.02733408610027,283.23183364868163,18.6299991607666,11.988388003783735 121574,2021-12-22,CSCO,60.970001220703125,61.599998474121094,60.619998931884766,57.88315200805664,17095500.0,2.0,1.2373446673280597,58.60223898388584,50.24781365893642,62.09010996587496,160.41557720241474,26.7071722576836,53.817314275105794,53.075117429097496,18.6299991607666,11.988388003783735 121575,2021-12-22,CVX,115.41999816894531,116.68000030517578,114.41000366210938,108.985107421875,8345200.0,2.0,0.583476203935902,111.96507844992104,105.12953901223716,56.22872070282715,17.472372289661916,5.560773538502961,108.09078826904297,105.16764170328776,18.6299991607666,11.988388003783735 121576,2021-12-22,DIS,150.4199981689453,152.1999969482422,149.8699951171875,151.8800048828125,7820400.0,2.0,-2.6345136322947837,154.99657791188758,143.477419585671,42.74438997782798,-15.12387309568867,11.677962362607815,152.34299926757814,162.5099998474121,18.6299991607666,11.988388003783735 121577,2021-12-22,GS,380.4200134277344,384.010009765625,379.2699890136719,364.02374267578125,1487900.0,2.0,-3.628372854003601,383.52950250449555,353.9603565042935,46.920965280364264,-84.47770039387335,17.461935839048927,371.7048828125,375.9739166259766,18.6299991607666,11.988388003783735 121578,2021-12-22,HD,391.0,395.7699890136719,388.8599853515625,378.0032958984375,3267800.0,2.0,2.3231858432783383,402.3893393496566,369.5631417294449,56.54704105710332,-34.60364079966766,8.442302828453151,380.9727803548177,358.60118662516277,18.6299991607666,11.988388003783735 121579,2021-12-22,HON,201.22000122070312,202.0,200.0800018310547,194.61585998535156,3111100.0,2.0,-3.1205678656461657,205.27730339149963,191.48584663291444,40.47679131707992,-92.71735181020772,46.665234196331696,203.17096048990885,206.75441080729166,18.6299991607666,11.988388003783735 121580,2021-12-22,IBM,129.05999755859375,129.7899932861328,127.5999984741211,119.1057357788086,3923200.0,2.0,1.9047328563525525,120.05293563036832,104.07054612011996,58.90856396619856,171.89991989701124,33.588372758601835,110.83916676839193,113.94479993184407,18.6299991607666,11.988388003783735 121581,2021-12-22,INTC,50.63999938964844,51.02000045776367,50.209999084472656,48.06360626220703,23307900.0,2.0,0.04715429409848326,49.224098170280044,45.51033328723949,49.93278829435032,49.56741064357632,9.572886426875263,47.32242393493652,48.08141142527263,18.6299991607666,11.988388003783735 121582,2021-12-22,JNJ,167.05999755859375,168.1699981689453,166.1199951171875,160.0834503173828,4178200.0,2.0,1.9130503440661641,166.18786275776756,147.0306095322715,54.96711733991614,79.88962373185602,14.71532266489333,155.85071919759113,154.7453249613444,18.6299991607666,11.988388003783735 121583,2021-12-22,JPM,155.75,157.05999755859375,155.24000549316406,147.50840759277344,7273000.0,2.0,-2.0756841109230493,155.35025722184056,144.83924625716335,44.927297853363115,-113.21321308066307,17.034719158298984,151.99641977945964,155.1095090230306,18.6299991607666,11.988388003783735 121584,2021-12-22,KO,57.709999084472656,58.189998626708984,57.4900016784668,55.21610641479492,12447400.0,2.0,0.8483750550943867,56.869453687448505,48.81653416655541,60.0089208735731,106.51936227429492,23.6541005849598,52.830348332722984,52.171973609924315,18.6299991607666,11.988388003783735 121585,2021-12-22,MCD,264.32000732421875,265.44000244140625,264.07000732421875,254.9176483154297,1795100.0,2.0,3.931244812569588,262.0731183650166,233.5590776799053,61.93866934951876,107.44418885799047,24.703061200879734,245.79835662841796,240.21995468139647,18.6299991607666,11.988388003783735 121586,2021-12-22,MMM,172.9199981689453,173.22999572753906,171.5500030517578,158.63369750976562,2022000.0,2.0,-1.0579319075050648,165.01668622365372,155.86831133494002,43.25314281852597,-99.46517984034104,26.047564086941595,162.23414713541666,163.01213506062825,18.6299991607666,11.988388003783735 121587,2021-12-22,MRK,75.44000244140625,76.55999755859375,75.12999725341797,72.29934692382812,9256000.0,2.0,-0.9341509966782979,75.36844247434114,66.10865866091278,48.06349496064151,-25.557736551335292,1.896320258934319,73.19584503173829,75.11978238423666,18.6299991607666,11.988388003783735 121588,2021-12-22,MSFT,328.29998779296875,333.6099853515625,325.75,327.86968994140625,24831500.0,2.0,-0.1781841461168483,337.3487608353235,314.11998000940304,54.800162009351666,-32.9345815634817,4.960130216069762,327.8066864013672,315.8546468098958,18.6299991607666,11.988388003783735 121589,2021-12-22,NKE,167.24000549316406,169.0,164.08999633789062,162.13671875,5811300.0,2.0,-1.2446252311577553,170.8966331125297,156.54791034450156,50.31397351001064,-65.41971734686823,6.289012623871863,164.88898162841798,160.57393213907878,18.6299991607666,11.988388003783735 121590,2021-12-22,PG,157.77000427246094,159.5800018310547,157.27000427246094,151.6117706298828,6626300.0,2.0,3.234062090230708,155.5260682656899,136.30373214934917,65.97830882238259,117.37693531390457,46.169167916106545,143.98993326822918,139.48322423299155,18.6299991607666,11.988388003783735 121591,2021-12-22,TRV,155.47999572753906,156.0399932861328,154.4600067138672,148.86598205566406,951700.0,2.0,0.38176775422360265,155.77141651406114,139.34895091757946,49.77077043164903,4.170243720962388,8.332979569859459,148.53194783528645,149.54565505981446,18.6299991607666,11.988388003783735 121592,2021-12-22,UNH,487.1499938964844,495.45001220703125,485.8999938964844,482.28533935546875,1687500.0,2.0,11.801809386392165,494.58270114201315,418.93654629451026,65.9363458708994,133.13047344944292,34.970805515407356,450.4280253092448,434.1139541625977,18.6299991607666,11.988388003783735 121593,2021-12-22,V,213.85000610351562,218.94000244140625,213.85000610351562,215.0762481689453,6003400.0,2.0,1.5821532509059466,219.37186497847125,187.29549341996625,52.45097607417404,108.98847367176252,17.872612567144603,203.60569814046224,211.6868123372396,18.6299991607666,11.988388003783735 121594,2021-12-22,VZ,52.58000183105469,52.900001525878906,52.060001373291016,46.60799789428711,16486500.0,2.0,0.19160786770911642,47.2524751826308,43.37124307908795,52.716450407873886,90.84353683048495,4.628672864180714,45.486884689331056,46.06041113535563,18.6299991607666,11.988388003783735 121595,2021-12-22,WBA,49.970001220703125,50.79999923706055,49.790000915527344,46.011390686035156,4791500.0,2.0,0.5633292105970824,47.3020705596994,40.0839760406424,56.65555568626238,113.2551046465573,26.21308251750741,43.8120834350586,43.67739276885986,18.6299991607666,11.988388003783735 121596,2021-12-22,WMT,139.89999389648438,139.99000549316406,138.52999877929688,136.07217407226562,5676000.0,2.0,-0.7744451582530019,143.09757876738553,130.25636105195042,46.56406030555943,-58.05850810839075,17.842783954435365,138.06624348958334,138.91990280151367,18.6299991607666,11.988388003783735 121597,2021-12-23,AAPL,175.85000610351562,176.85000610351562,175.27000427246094,174.5182342529297,68356600.0,3.0,4.772781620326583,181.4859899513842,155.68428287576424,62.79721258620271,91.68898501974971,43.134360009063386,163.71001688639322,154.3677017211914,17.959999084472656,9.678663782847728 121598,2021-12-23,AMGN,222.3699951171875,224.47999572753906,221.5,211.31930541992188,1668800.0,3.0,3.9808559096750002,216.21837107365297,184.21469014460877,59.630462407458126,145.10083409625406,42.262980276583846,198.29803517659505,197.26545791625978,17.959999084472656,9.678663782847728 121599,2021-12-23,AXP,163.86000061035156,166.39999389648438,163.58999633789062,159.72537231445312,3140500.0,3.0,-2.1937727503782014,166.45102401163624,146.42552628133254,47.84778363258487,-14.178098908905115,5.72315976244176,161.68657531738282,166.32835591634114,17.959999084472656,9.678663782847728 121600,2021-12-23,BA,202.1300048828125,205.1300048828125,201.32000732421875,204.22000122070312,7415200.0,3.0,-3.669892775363593,212.45883549163784,186.4051659732059,47.71195498707803,-18.041352365266697,0.29112162071036807,206.18333435058594,212.07633361816406,17.959999084472656,9.678663782847728 121601,2021-12-23,CAT,203.4199981689453,207.3000030517578,203.2899932861328,197.4226837158203,2669600.0,3.0,0.08063897220677063,199.83332184564233,183.78231841314675,52.61621873322038,72.12362452199946,6.691941579149464,193.31434326171876,191.941978708903,17.959999084472656,9.678663782847728 121602,2021-12-23,CRM,251.22999572753906,254.30999755859375,249.33999633789062,253.13999938964844,3769500.0,3.0,-9.671647006393925,288.2154553762995,237.03154474577082,41.36031115834659,-78.57210994754136,31.563339211536316,275.47633361816406,282.94250030517577,17.959999084472656,9.678663782847728 121603,2021-12-23,CSCO,61.790000915527344,62.900001525878906,61.790000915527344,58.58869934082031,17771400.0,3.0,1.3567714886203817,59.1780449250955,50.30605999433809,63.56208065646064,181.5898104965938,35.45489601932381,53.95873756408692,53.18757044474284,17.959999084472656,9.678663782847728 121604,2021-12-23,CVX,116.51000213623047,117.91999816894531,116.4000015258789,109.24788665771484,7416600.0,3.0,0.6023705994158348,111.87920645210832,105.1422107842198,56.58271787695659,70.2706181161325,0.7280005893385134,108.20228678385416,105.39069544474283,17.959999084472656,9.678663782847728 121605,2021-12-23,DIS,152.32000732421875,154.19000244140625,151.92999267578125,153.6300048828125,6572400.0,3.0,-2.1656723445808552,155.37223998939774,143.33075836265303,44.512367532832215,30.261494291253644,2.939276200656155,151.6489995320638,162.19250005086263,17.959999084472656,9.678663782847728 121606,2021-12-23,GS,383.7900085449219,387.6099853515625,383.57000732421875,366.60400390625,1624000.0,3.0,-3.3982024765391543,382.30651671344083,354.03561585491855,47.81254133974022,-48.89054164436112,12.022571350221451,371.32451782226565,376.0083592732747,17.959999084472656,9.678663782847728 121607,2021-12-23,HD,398.2900085449219,399.8399963378906,394.6199951171875,379.3695983886719,2743900.0,3.0,2.024756239558485,401.7378885844076,368.93981222125643,57.06901019535834,-20.353479391813014,0.783396441887663,381.928461710612,359.5809366861979,17.959999084472656,9.678663782847728 121608,2021-12-23,HON,203.1999969482422,206.30999755859375,203.0,197.87489318847656,2376100.0,3.0,-2.8946877884520177,204.28538769667318,191.80378161485027,43.68610790597021,-56.064440107797274,28.50202969185448,202.5220489501953,206.61339213053387,17.959999084472656,9.678663782847728 121609,2021-12-23,IBM,130.0,130.9600067138672,129.52000427246094,119.91354370117188,3649000.0,3.0,2.154374445936341,121.069521785971,104.32992966056219,59.97775915120589,173.69488822980097,37.910575196601634,111.15769983927409,113.93444061279297,17.959999084472656,9.678663782847728 121610,2021-12-23,INTC,51.08000183105469,51.72999954223633,51.04999923706055,48.384212493896484,25198200.0,3.0,0.10658948687304814,49.338097995790584,45.542494731870555,50.82675936680013,108.72683576447268,15.882113526485956,47.339711888631186,48.052955563863115,17.959999084472656,9.678663782847728 121611,2021-12-23,JNJ,167.8800048828125,168.9499969482422,167.36000061035156,160.3885040283203,3501500.0,3.0,1.8545352783921487,166.53105702596352,147.45098948282552,55.339565248383586,88.66725653293989,18.4196431402159,156.0111541748047,154.82948888142903,17.959999084472656,9.678663782847728 121612,2021-12-23,JPM,157.61000061035156,159.1199951171875,157.2100067138672,148.03558349609375,8055200.0,3.0,-1.9837472674047376,153.77423778784294,145.5021660207508,45.52949642480016,-77.2435514279016,7.710630502261444,151.6713434855143,154.98876673380533,17.959999084472656,9.678663782847728 121613,2021-12-23,KO,58.52000045776367,58.61000061035156,57.939998626708984,55.25407409667969,11027300.0,3.0,0.8705646827751679,57.1491175522306,48.84213839869714,60.12639234611897,113.55935050702081,28.195379736479847,52.891609064737956,52.26162045796712,17.959999084472656,9.678663782847728 121614,2021-12-23,MCD,265.9200134277344,267.3699951171875,265.45001220703125,255.8894805908203,1509800.0,3.0,3.9707037101858873,262.98200111423364,233.63714866603982,62.60952837679937,113.26521818016559,29.38470114272243,246.25428415934246,240.58905665079752,17.959999084472656,9.678663782847728 121615,2021-12-23,MMM,172.99000549316406,175.6199951171875,172.77999877929688,160.77468872070312,1955700.0,3.0,-0.9511683707334839,164.7089936721429,155.931584025611,46.26014085965031,-52.27264301033015,11.507834742850171,162.05106455485026,162.94398803710936,17.959999084472656,9.678663782847728 121616,2021-12-23,MRK,76.30000305175781,76.30000305175781,75.3499984741211,71.89115142822266,9894900.0,3.0,-0.8233580003479233,73.94671451454,66.9819979488389,47.34052570721069,-25.21017438726305,1.8963202589343235,72.95881932576498,75.1410738627116,17.959999084472656,9.678663782847728 121617,2021-12-23,MSFT,332.75,336.3900146484375,332.7300109863281,329.3358154296875,19617800.0,3.0,0.22442038484541627,336.883909461753,314.267979576333,55.39193359885922,18.5985208934182,9.79165184395662,327.95409240722654,316.69446970621743,17.959999084472656,9.678663782847728 121618,2021-12-23,NKE,166.25,167.16000366210938,165.44000244140625,162.36212158203125,3876900.0,3.0,-1.1089151408777695,170.28819163257924,156.56329915111218,50.5003327879718,-62.69407919797638,6.289012623871865,164.8142344156901,160.8991724650065,17.959999084472656,9.678663782847728 121619,2021-12-23,PG,159.5,160.9199981689453,159.44000244140625,152.35403442382812,5640900.0,3.0,3.267423797597928,156.24144972565207,136.6770027279612,66.75880512604991,127.44992119773869,50.81342609561595,144.41118367513022,139.78385594685872,17.959999084472656,9.678663782847728 121620,2021-12-23,TRV,154.99000549316406,156.17999267578125,154.49000549316406,148.82745361328125,1715000.0,3.0,0.30757849114880287,155.351822675222,139.4404075493874,49.735603076584184,7.940694514122144,7.712765674265763,148.4464909871419,149.55619049072266,17.959999084472656,9.678663782847728 121621,2021-12-23,UNH,495.0,498.1499938964844,492.80999755859375,483.5053405761719,1706500.0,3.0,12.066082876958887,497.57057855994884,420.50510503380116,66.25199341530741,133.1966792026935,37.46024815609715,451.6309865315755,435.6800211588542,17.959999084472656,9.678663782847728 121622,2021-12-23,V,218.44000244140625,218.52000427246094,216.6199951171875,213.7539520263672,4798200.0,3.0,1.8900467024984096,220.62559055615816,187.36107631395902,51.71270786615577,110.84315463871008,17.872612567144603,203.64056396484375,211.52791493733724,17.959999084472656,9.678663782847728 121623,2021-12-23,VZ,52.849998474121094,53.09000015258789,52.66999816894531,46.52850341796875,14921400.0,3.0,0.22974146562623332,47.368888399152,43.3449185161312,52.2851407392811,109.62645409140738,7.77744392677226,45.489240137736004,46.04478143056234,17.959999084472656,9.678663782847728 121624,2021-12-23,WBA,50.720001220703125,50.939998626708984,50.459999084472656,46.075286865234375,2898500.0,3.0,0.6252222774910337,47.58607525811799,40.15229067816131,56.83384095996189,121.42592001089804,27.414673427273417,43.87228558858236,43.711411221822104,17.959999084472656,9.678663782847728 121625,2021-12-23,WMT,139.8000030517578,140.16000366210938,138.85000610351562,135.7704315185547,5864200.0,3.0,-0.8123238402712332,142.26834321475786,130.4565957500859,46.20122366628857,-51.99897511504752,16.775495470460623,137.79517873128256,138.91362787882488,17.959999084472656,9.678663782847728 121713,2021-12-27,AAPL,177.08999633789062,180.4199981689453,177.07000732421875,178.5277862548828,74919600.0,0.0,5.014645229972643,181.75185236576002,157.74691777584152,65.03738332808021,111.17996976956366,48.78061426880152,164.7812037150065,155.01180369059244,17.68000030517578,9.83265390479213 121714,2021-12-27,AMGN,223.80999755859375,225.4600067138672,222.6699981689453,212.62242126464844,1763200.0,0.0,4.235984441191903,217.49478086313763,185.2120962730928,60.55798033918622,142.74780325638469,44.07176596190151,198.7818634033203,197.49036076863607,17.68000030517578,9.83265390479213 121715,2021-12-27,AXP,165.0,165.0,162.52999877929688,159.91993713378906,1687300.0,0.0,-1.873823663327613,166.75951645842045,146.85344740876704,47.98779012102403,-16.840353470381555,8.303405035732654,161.13823496500652,166.2841807047526,17.68000030517578,9.83265390479213 121716,2021-12-27,BA,201.99000549316406,203.42999267578125,199.10000610351562,203.1699981689453,7818900.0,0.0,-3.0941882492939214,212.76257755761472,186.49742305273682,47.26873535311955,-26.13847784365204,4.447155544678256,205.64300079345702,211.79683354695638,17.68000030517578,9.83265390479213 121717,2021-12-27,CAT,205.94000244140625,206.89999389648438,205.13999938964844,197.59503173828125,1711200.0,0.0,0.42601857612200433,200.5643571387359,183.78372025384226,52.72521645854695,87.31779986367503,6.69194157914945,193.2457270304362,192.1887435913086,17.68000030517578,9.83265390479213 121718,2021-12-27,CRM,253.38999938964844,258.42999267578125,253.24000549316406,258.29998779296875,3531800.0,0.0,-8.89598728410175,284.85918220542317,237.79681755043623,43.79900321661671,-60.40437188134715,21.248141808879655,273.98699951171875,282.7271667480469,17.68000030517578,9.83265390479213 121719,2021-12-27,CSCO,62.40999984741211,63.470001220703125,62.279998779296875,59.6611328125,14779700.0,0.0,1.520427976107385,59.81722742714189,50.490017064435264,65.65875115813867,180.02414440790758,38.874307176964955,54.167579905192056,53.33424968719483,17.68000030517578,9.83265390479213 121720,2021-12-27,CVX,116.06999969482422,118.81999969482422,115.41000366210938,111.48145294189453,7745500.0,0.0,0.7884855063000202,112.28989419574476,105.1331908262279,59.465218738775775,98.88947565438514,4.145627422275233,108.3879280090332,105.68004506429037,17.68000030517578,9.83265390479213 121721,2021-12-27,DIS,152.8800048828125,154.02000427246094,151.39999389648438,152.8000030517578,7762000.0,0.0,-1.8398774949224048,155.7663641974054,143.40563439878602,43.848053722814846,28.85393826306616,5.054409540537721,151.3386662801107,161.9196667989095,17.68000030517578,9.83265390479213 121722,2021-12-27,GS,386.989990234375,389.1099853515625,385.0,369.46038818359375,1430400.0,0.0,-2.9512838911417703,382.34883186103195,354.0593865227571,48.79746608678355,-27.699778284290854,9.758732594035672,370.9377065022787,376.19869537353514,17.68000030517578,9.83265390479213 121723,2021-12-27,HD,399.0400085449219,404.45001220703125,398.2099914550781,386.0766296386719,2228300.0,0.0,2.3029035587003364,401.85390468370326,369.1150650428592,59.53725129276114,6.010374377926799,7.15608942443664,383.13783976236977,360.8099599202474,17.68000030517578,9.83265390479213 121724,2021-12-27,HON,205.69000244140625,206.63999938964844,204.91000366210938,199.04159545898438,2486400.0,0.0,-2.5916580563824425,204.08869769932144,191.8288438045848,44.78853533377144,-41.229444020794176,27.212597717604492,202.0534444173177,206.53406143188477,17.68000030517578,9.83265390479213 121725,2021-12-27,IBM,130.6300048828125,131.64999389648438,129.9499969482422,120.82231140136719,4293900.0,0.0,2.3979055996607457,121.97691330359838,104.8738374288235,61.15406244884072,163.84837867012126,40.357554510012164,111.50499572753907,113.94283638000488,17.68000030517578,9.83265390479213 121726,2021-12-27,INTC,51.349998474121094,52.060001373291016,51.29999923706055,48.97829055786133,20985400.0,0.0,0.19933166880047537,49.47833884828548,45.700235523052406,52.454098108957,137.16534276823197,18.700418948087062,47.38403167724609,48.037678718566895,17.68000030517578,9.83265390479213 121727,2021-12-27,JNJ,169.13999938964844,169.85000610351562,168.6999969482422,161.74212646484375,3704800.0,0.0,1.8955371132888388,166.92182122443387,148.0583026769333,56.9730708631088,103.08643904598219,22.56798739152124,156.2549092610677,154.97599054972332,17.68000030517578,9.83265390479213 121728,2021-12-27,JPM,157.60000610351562,158.1999969482422,156.33999633789062,148.88279724121094,6188100.0,0.0,-1.8215261679733032,153.39160956815374,145.52991142794002,46.5020228159465,-81.26765114494404,10.914822625090189,151.37482198079428,154.91738942464193,17.68000030517578,9.83265390479213 121729,2021-12-27,KO,58.0,58.689998626708984,58.0,55.662174224853516,9860000.0,0.0,0.9105837496412121,57.40454501240364,49.092887314866864,61.38755892646287,113.97399067180767,29.054607401814526,52.9658452351888,52.365759976704915,17.68000030517578,9.83265390479213 121730,2021-12-27,MCD,266.4700012207031,268.260009765625,266.0,258.0928649902344,1485500.0,0.0,4.132137172258041,263.89235088393696,234.61346424057476,64.0938839244492,116.43412923975211,31.48467365335251,246.87838795979818,241.0454360961914,17.68000030517578,9.83265390479213 121731,2021-12-27,MMM,175.14999389648438,176.72999572753906,174.91000366210938,162.36431884765625,1183000.0,0.0,-0.7298740982269578,164.83925463908656,155.90974896198765,48.36182140374986,-11.68645575536956,5.467912616658242,161.9881139119466,162.98527704874675,17.68000030517578,9.83265390479213 121732,2021-12-27,MRK,76.0,76.61000061035156,75.7699966430664,72.68856811523438,6334700.0,0.0,-0.6635597860215086,73.50829413129416,67.24516885088356,48.89404397933222,-12.457803578097266,0.6682437098063656,72.74806086222331,75.17534205118815,17.68000030517578,9.83265390479213 121733,2021-12-27,MSFT,335.4599914550781,342.4800109863281,335.42999267578125,336.9717102050781,19947000.0,0.0,1.146424995062489,338.58403256410793,313.8244269085483,58.33120837233722,89.56606122617069,19.38806220933314,328.3026621500651,317.6956080118815,17.68000030517578,9.83265390479213 121734,2021-12-27,NKE,166.52000427246094,167.69000244140625,165.47999572753906,164.23397827148438,3769300.0,0.0,-0.8406304608344612,170.27773742676493,156.56017456053974,52.045524541593345,-40.515154288940224,7.888574847686719,164.8439478556315,161.26849110921225,17.68000030517578,9.83265390479213 121735,2021-12-27,PG,160.6699981689453,161.99000549316406,160.61000061035156,154.13357543945312,4548600.0,0.0,3.3982839764386483,157.0582863968884,137.24001529988894,68.5483062393459,133.31271958946257,54.1872214018156,144.9050755818685,140.14913991292318,17.68000030517578,9.83265390479213 121736,2021-12-27,TRV,154.50999450683594,156.10000610351562,153.44000244140625,150.16513061523438,655100.0,0.0,0.3526571086545687,155.60128620702855,139.5046586171902,50.97964456495848,11.677450827491667,11.762817238232289,148.41806131998698,149.6347895304362,17.68000030517578,9.83265390479213 121737,2021-12-27,UNH,498.67999267578125,500.29998779296875,496.6400146484375,487.526611328125,1349400.0,0.0,12.456414670271442,499.63334151771005,424.39808853600084,67.28564886376921,131.95280724237804,39.43386883325087,453.04938354492185,437.4699010213216,17.68000030517578,9.83265390479213 121738,2021-12-27,V,217.67999267578125,218.1199951171875,214.8800048828125,214.75059509277344,4818400.0,0.0,2.1892390621488573,221.7125196079504,188.24571403462772,52.236896149339366,103.5386429499655,12.796426788948413,203.87771759033203,211.4501485188802,17.68000030517578,9.83265390479213 121739,2021-12-27,VZ,52.689998626708984,52.81999969482422,52.45000076293945,46.52850341796875,19705800.0,0.0,0.25700007977068395,47.46891777740102,43.32261283172984,52.2851407392811,94.65993608333449,3.5460113256414987,45.496011606852214,46.0345344543457,17.68000030517578,9.83265390479213 121740,2021-12-27,WBA,50.40999984741211,50.93000030517578,50.31999969482422,46.303466796875,5219200.0,0.0,0.6847913440773894,47.836296691337225,40.34292388971747,57.47994383727057,118.06446011144477,25.234628744617503,43.9108642578125,43.77424354553223,17.68000030517578,9.83265390479213 121741,2021-12-27,WMT,139.60000610351562,140.8699951171875,139.57000732421875,137.0065460205078,5346900.0,0.0,-0.7341361939442663,141.78278853003638,130.5957499831472,47.920986038134295,-27.72917551932478,12.237245599455035,137.56337890625,138.9450813293457,17.68000030517578,9.83265390479213 121742,2021-12-28,AAPL,180.16000366210938,181.3300018310547,178.52999877929688,177.49815368652344,79144300.0,1.0,5.064856625467598,181.9602966807246,159.42443384906053,64.01341548581851,108.24013094340673,50.12985884992239,165.74810943603515,155.61979751586915,17.540000915527344,8.468430853598106 121743,2021-12-28,AMGN,225.1699981689453,226.97999572753906,225.0500030517578,213.18899536132812,1304500.0,1.0,4.432794934381093,218.76058993209912,186.05202145706104,60.961402446419754,141.6105852170714,46.83327131534909,199.28988393147787,197.70488611857095,17.540000915527344,8.468430853598106 121744,2021-12-28,AXP,163.60000610351562,166.1300048828125,163.60000610351562,159.9394073486328,2035300.0,1.0,-1.6002440063251981,167.04945373854858,147.20070037522098,48.002240848364075,-5.017265772731073,5.027742493494034,160.5714121500651,166.13665974934895,17.540000915527344,8.468430853598106 121745,2021-12-28,BA,202.22999572753906,208.94000244140625,201.64999389648438,206.1300048828125,8879700.0,1.0,-2.3717503984261157,213.4456995654767,186.5773015331561,48.65957365214514,3.345594558212446,5.953284978956842,205.14866739908854,211.4656669616699,17.540000915527344,8.468430853598106 121746,2021-12-28,CAT,206.17999267578125,208.25999450683594,206.13999938964844,197.82481384277344,1393000.0,1.0,0.7100904157173886,201.14631214457583,184.22622050923277,52.87472800878678,109.34498818010933,9.983045537164614,193.1611531575521,192.40188598632812,17.540000915527344,8.468430853598106 121747,2021-12-28,CRM,259.7300109863281,260.7799987792969,254.94000244140625,255.4499969482422,3293700.0,1.0,-8.414247600015074,275.9680678422008,242.5589325850453,42.78240693412639,-56.071463587252495,15.716258340105743,272.2803329467773,282.3969998677572,17.540000915527344,8.468430853598106 121748,2021-12-28,CSCO,63.41999816894531,63.84000015258789,63.22999954223633,59.764617919921875,12865000.0,1.0,1.6395772785641114,60.43131101861884,50.60688134893486,65.85487755094205,171.12417260963306,41.04162724044315,54.37799021402995,53.47159633636475,17.540000915527344,8.468430853598106 121749,2021-12-28,CVX,118.66000366210938,119.33999633789062,118.04000091552734,111.2656021118164,6516000.0,1.0,0.9080975693363911,112.60975728062775,105.16150202723358,59.07313846590231,135.09436285716555,1.3911933779673837,108.56420974731445,105.92126502990723,17.540000915527344,8.468430853598106 121750,2021-12-28,DIS,152.6199951171875,156.5,152.41000366210938,155.1999969482422,12198700.0,1.0,-1.372205350371587,156.55801085921598,143.35298767594026,46.24768282800703,77.72433717394381,5.271206903572016,151.19099934895834,161.57283350626628,17.540000915527344,8.468430853598106 121751,2021-12-28,GS,388.92999267578125,391.3299865722656,386.239990234375,369.0509948730469,1528200.0,1.0,-2.600159293268405,382.4654936759234,354.23779917075626,48.66130030760251,-14.063694485690016,6.35827860165287,370.45611063639325,376.35111033121746,17.540000915527344,8.468430853598106 121752,2021-12-28,HD,404.989990234375,407.0199890136719,403.0,388.1116943359375,2521400.0,1.0,2.656922675659473,401.9328560095288,369.1388786096119,60.25450975928493,25.20369671027374,11.319250590498822,384.2564717610677,362.04752858479816,17.540000915527344,8.468430853598106 121753,2021-12-28,HON,206.47000122070312,208.11000061035156,206.22000122070312,199.63938903808594,1971200.0,1.0,-2.27701979780835,204.01897094162243,191.8397540339635,45.35555089404508,-24.957054545810106,21.411460056487023,201.56041259765624,206.4107701619466,17.540000915527344,8.468430853598106 121754,2021-12-28,IBM,131.60000610351562,133.22000122070312,131.58999633789062,121.74947357177734,3445200.0,1.0,2.6353414562050688,123.09608969713942,105.05174508069261,62.32281465183149,166.5309678061845,45.57475367112296,111.92328160603842,113.90331967671712,17.540000915527344,8.468430853598106 121755,2021-12-28,INTC,51.93000030517578,52.119998931884766,51.630001068115234,48.80855941772461,19290400.0,1.0,0.2561815304273054,49.62461902630995,45.71991985308458,51.94600586833556,132.06186357556783,19.226375897495174,47.42960891723633,48.010520426432294,17.540000915527344,8.468430853598106 121756,2021-12-28,JNJ,169.7899932861328,170.63999938964844,169.58999633789062,162.39039611816406,3187000.0,1.0,1.9577733139624058,167.33534365068076,148.65525388349894,57.73887921809577,109.41984566420805,26.094195241557966,156.4587137858073,155.14955444335936,17.540000915527344,8.468430853598106 121757,2021-12-28,JPM,158.1999969482422,160.14999389648438,158.0800018310547,149.33460998535156,6342300.0,1.0,-1.637629689763969,153.11603911579752,145.5616754227767,47.023829106093295,-44.281432096738385,2.3970234341127483,151.11689453125,154.79989522298177,17.540000915527344,8.468430853598106 121758,2021-12-28,KO,58.400001525878906,58.939998626708984,58.29999923706055,55.88045120239258,8979900.0,1.0,0.9489731050847681,57.691576798106794,49.25381046995962,62.05167499940883,116.20705849011104,31.781587432641594,53.05143801371256,52.46490472157796,17.540000915527344,8.468430853598106 121759,2021-12-28,MCD,267.5799865722656,269.2200012207031,267.25,257.7464599609375,1304000.0,1.0,4.183893048498788,264.51731853447467,235.8127717975566,63.68271927179946,113.9988709163685,33.75607952485493,247.47467753092448,241.4670171101888,17.540000915527344,8.468430853598106 121760,2021-12-28,MMM,176.83999633789062,178.5,176.75,163.22804260253906,1618900.0,1.0,-0.47927670087960905,165.0348874351903,155.84367396617685,49.47252908868915,31.578885903304446,3.446801389753087,161.84913635253906,163.02182108561198,17.540000915527344,8.468430853598106 121761,2021-12-28,MRK,76.68000030517578,77.13999938964844,76.20999908447266,72.91639709472656,5727100.0,1.0,-0.5126254284442098,73.83275108199084,67.1697940840248,49.33580550664501,-0.3154905729498067,5.036345464427795,72.54552357991537,75.11482365926106,17.540000915527344,8.468430853598106 121762,2021-12-28,MSFT,343.1499938964844,343.80999755859375,340.32000732421875,335.7908935546875,15661500.0,1.0,1.7615324070810061,339.3559783918416,313.50708923511155,57.7227656372473,105.81792043066854,21.34150911420962,328.47141520182294,318.55952911376954,17.540000915527344,8.468430853598106 121763,2021-12-28,NKE,167.8000030517578,168.25,166.3000030517578,163.09715270996094,2658600.0,1.0,-0.7115430160122855,169.99983776122252,156.5298329541095,51.04443484068035,-36.268070005872296,9.630806863289013,164.76663716634116,161.5890251159668,17.540000915527344,8.468430853598106 121764,2021-12-28,PG,161.9600067138672,163.3800048828125,161.94000244140625,154.9614715576172,5929400.0,1.0,3.528125869840437,157.96635149892091,137.64708691660644,69.34260109930403,135.89845760574994,58.171385280827245,145.4214874267578,140.5316899617513,17.540000915527344,8.468430853598106 121765,2021-12-28,TRV,156.02999877929688,157.74000549316406,156.02999877929688,151.2044677734375,914500.0,1.0,0.4668663160880726,155.98583568961692,139.65832172005105,51.9357914921365,54.87367301719666,4.132836512941887,148.4373540242513,149.72417195638022,17.540000915527344,8.468430853598106 121766,2021-12-28,UNH,502.0,505.32000732421875,500.3999938964844,490.88409423828125,1495500.0,1.0,12.888110128858955,502.76292495872644,426.38381576392976,68.12878943002183,132.8422134993378,43.85610514343961,454.52781168619794,439.2883371988932,17.540000915527344,8.468430853598106 121767,2021-12-28,V,216.00999450683594,219.72999572753906,215.5800018310547,215.16505432128906,4279800.0,1.0,2.4317627118745406,222.4898737284047,189.61557365929065,52.45891455120583,108.24095082629988,16.359180519727975,204.0737564086914,211.25271224975586,17.540000915527344,8.468430853598106 121768,2021-12-28,VZ,52.630001068115234,53.09000015258789,52.61000061035156,46.56383514404297,12126500.0,1.0,0.27824625327701114,47.57908208857458,43.30607034672815,52.47010350808955,104.96845342934715,8.270752426265027,45.50719935099284,46.020657539367676,17.540000915527344,8.468430853598106 121769,2021-12-28,WBA,50.72999954223633,51.619998931884766,50.720001220703125,46.94239044189453,3736100.0,1.0,0.774626643209821,48.15896148601154,40.508576584667175,59.24685287719416,137.8954870999732,31.416910248959624,43.968367131551105,43.85149129231771,17.540000915527344,8.468430853598106 121770,2021-12-28,WMT,140.60000610351562,142.97000122070312,140.60000610351562,138.97268676757812,5261000.0,1.0,-0.5076687055292837,141.8814232105329,130.56738660392023,50.52339243484231,18.55341228478856,0.04486304930433752,137.42103068033853,139.0469502766927,17.540000915527344,8.468430853598106 121771,2021-12-29,AAPL,179.3300018310547,180.6300048828125,178.13999938964844,177.5872802734375,62348900.0,2.0,5.053586687270524,182.5464955881023,160.23216499539382,64.06407958112217,99.81386514729039,48.33967301089632,166.71765594482423,156.28710759480794,16.950000762939453,6.345781911827121 121772,2021-12-29,AMGN,225.5800018310547,228.2100067138672,224.99000549316406,214.91700744628906,1389400.0,2.0,4.674322126028983,219.50208818022017,188.02248304780719,62.181836454871885,135.9010766904954,49.01109494910251,199.92569580078126,197.9869160970052,16.950000762939453,6.345781911827121 121773,2021-12-29,AXP,164.6199951171875,164.92999267578125,163.25999450683594,159.37518310546875,2082200.0,2.0,-1.4126739126147072,166.7030735190709,148.66872823874158,47.605736508987285,-6.47796840049466,5.9427536911931735,159.94557189941406,166.00043716430665,16.950000762939453,6.345781911827121 121774,2021-12-29,BA,205.36000061035156,205.41000366210938,202.60000610351562,203.66000366210938,6119000.0,2.0,-1.9757464770509614,213.79055934813465,186.81344150635755,47.57632763971048,-2.680243813113486,5.953284978956852,204.16766764322918,211.13016713460286,16.950000762939453,6.345781911827121 121775,2021-12-29,CAT,206.27000427246094,208.5500030517578,206.0800018310547,198.5045623779297,1334900.0,2.0,0.9787865787095313,201.40287420632038,185.30814721701947,53.32645013484529,117.69229783648125,10.701012351150286,193.1490239461263,192.64540150960286,16.950000762939453,6.345781911827121 121776,2021-12-29,CRM,256.0,256.42999267578125,253.1199951171875,254.5399932861328,2592700.0,2.0,-8.013520246781866,269.3608641225497,246.12413648780188,42.45690352663963,-62.133920096355105,18.783922302012147,270.5819997151693,282.125,16.950000762939453,6.345781911827121 121777,2021-12-29,CSCO,63.650001525878906,64.29000091552734,63.54999923706055,60.16912078857422,15069900.0,2.0,1.7465112654119963,60.91360815842483,50.98252984206345,66.62560420106446,160.68388382865447,43.63968695677116,54.587772878011066,53.624151420593265,16.950000762939453,6.345781911827121 121778,2021-12-29,CVX,118.08000183105469,118.6500015258789,117.29000091552734,110.69313049316406,6957400.0,2.0,0.9457947822577353,112.65574470769153,105.59225867975965,58.02350083198189,94.88279778531121,5.254629658698925,108.64131342569986,106.1469134012858,16.950000762939453,6.345781911827121 121779,2021-12-29,DIS,154.55999755859375,155.9199981689453,154.17999267578125,154.8699951171875,8737000.0,2.0,-1.0164828150911944,156.9540656512024,143.9539330060242,45.96825682965837,90.69178920623463,5.271206903572014,151.07233276367188,161.26299997965495,16.950000762939453,6.345781911827121 121780,2021-12-29,GS,387.9700012207031,389.4599914550781,384.4200134277344,367.70849609375,1327800.0,2.0,-2.402524148630505,382.3669210071402,355.0228495006723,48.204991210669974,-28.108483225051707,8.833474404084944,369.93292338053385,376.57349548339846,16.950000762939453,6.345781911827121 121781,2021-12-29,HD,406.3800048828125,412.3699951171875,406.30999755859375,392.5257568359375,2209300.0,2.0,3.2561287054632544,402.64993205943284,369.55684894642656,61.77489115504783,62.24336709762967,19.365263747753605,385.57140096028644,363.4124237060547,16.950000762939453,6.345781911827121 121782,2021-12-29,HON,207.91000366210938,208.0399932861328,206.4600067138672,200.10220336914062,1714500.0,2.0,-1.9676397363592457,204.18429182131212,192.18449937741838,45.80134368157828,-18.00533999669133,21.411460056487027,201.08023681640626,206.31823399861653,16.950000762939453,6.345781911827121 121783,2021-12-29,IBM,132.39999389648438,134.2100067138672,132.3000030517578,122.410400390625,4239900.0,2.0,2.844057825585679,124.0160699797683,105.62345562447973,63.14061234113525,160.88787910017822,48.60516164301188,112.36635157267253,113.86341565450033,16.950000762939453,6.345781911827121 121784,2021-12-29,INTC,51.810001373291016,52.13999938964844,51.65999984741211,48.87457275390625,14174800.0,2.0,0.30306859378557505,49.721768875086426,45.870774154698736,52.132556524728194,123.06060794906419,19.412156974027823,47.47707252502441,47.990549405415855,16.950000762939453,6.345781911827121 121785,2021-12-29,JNJ,170.0,171.99000549316406,169.91000366210938,163.53428649902344,3662000.0,2.0,2.075473577761386,167.28102050091252,150.19859070514218,59.06868263426436,114.83866799817801,31.770136477344796,156.74768524169923,155.36191380818684,16.950000762939453,6.345781911827121 121786,2021-12-29,JPM,158.85000610351562,159.6300048828125,158.14999389648438,149.25929260253906,6398900.0,2.0,-1.4808970300834403,153.10256758696397,145.54973038666884,46.94486675697765,-45.01610324088357,2.397023434112746,150.865869140625,154.68395334879557,16.950000762939453,6.345781911827121 121787,2021-12-29,KO,58.95000076293945,59.099998474121094,58.65999984741211,55.94688415527344,9996000.0,2.0,0.9735352219146947,57.75773585013082,49.80453831979106,62.25606647238161,114.1506715427449,33.52954022727922,53.13893152872721,52.56562754313151,16.950000762939453,6.345781911827121 121788,2021-12-29,MCD,268.45001220703125,269.7200012207031,267.95001220703125,258.3334045410156,1318500.0,2.0,4.223584621189417,264.28537645997324,238.34334210692128,64.08654366665938,111.67161188167675,34.95661902624519,248.01812947591145,241.8959882100423,16.950000762939453,6.345781911827121 121789,2021-12-29,MMM,177.47999572753906,178.88999938964844,177.22999572753906,163.93560791015625,1221900.0,2.0,-0.22103390974763215,165.22454385616092,156.42311391971796,50.377065857272896,53.87902923796306,5.3315168437669955,161.74437917073567,163.07988001505535,16.950000762939453,6.345781911827121 121790,2021-12-29,MRK,76.80000305175781,77.18000030517578,76.47000122070312,73.0492935180664,5926100.0,2.0,-0.37792870507941245,74.15195217537953,67.1110811192982,49.59870253388561,8.215540157352724,5.372069729323729,72.35713348388671,75.02987581888834,16.950000762939453,6.345781911827121 121791,2021-12-29,MSFT,341.29998779296875,344.29998779296875,339.67999267578125,336.479736328125,15042000.0,2.0,2.2783301459215863,340.65475190015076,313.32614714770085,57.987226242242166,101.28514165568264,19.84755321969052,328.6844126383464,319.5329874674479,16.950000762939453,6.345781911827121 121792,2021-12-29,NKE,167.07000732421875,169.8000030517578,166.60000610351562,165.4099884033203,3830900.0,2.0,-0.41779766329375434,169.98150231752052,156.53284094419823,52.949155254396196,-0.9011574270754916,14.42013090212483,164.7742467244466,161.9468017578125,16.950000762939453,6.345781911827121 121793,2021-12-29,PG,163.2100067138672,164.97999572753906,163.0800018310547,156.24612426757812,5346100.0,2.0,3.692126704840547,158.36006910960052,139.11949021657134,70.53699585689385,139.68637123837664,62.21472079503055,145.9540761311849,140.94810333251954,16.950000762939453,6.345781911827121 121794,2021-12-29,TRV,157.64999389648438,158.0,157.1199951171875,151.57015991210938,683400.0,2.0,0.5801980729617924,155.9452783893221,140.7951375652677,52.27462004364957,69.3754469378529,2.941862450362285,148.44842325846355,149.83623479207355,16.950000762939453,6.345781911827121 121795,2021-12-29,UNH,504.7799987792969,507.2200012207031,502.0,493.4607849121094,1573900.0,2.0,13.285007990577867,504.69791369499626,430.5786884778553,68.76784028875281,127.78239772896848,45.46705333478058,456.35772196451825,441.2375991821289,16.950000762939453,6.345781911827121 121796,2021-12-29,V,217.75999450683594,218.94000244140625,217.3300018310547,215.283447265625,3223100.0,2.0,2.6035061741778804,222.60625023566945,191.90691352165476,52.52412792150888,108.1363657272302,16.35918051972798,204.26683349609374,211.15132064819335,16.950000762939453,6.345781911827121 121797,2021-12-29,VZ,52.77000045776367,52.880001068115234,52.34000015258789,46.245872497558594,15109500.0,2.0,0.2663566766376064,47.64100048860214,43.4287466732631,50.642506783951944,81.32613313957593,2.8835008897004992,45.506021881103514,45.99857165018717,16.950000762939453,6.345781911827121 121798,2021-12-29,WBA,51.45000076293945,52.310001373291016,51.279998779296875,47.690834045410156,5117300.0,2.0,0.8958876733722576,48.41843395666153,40.929097171268154,61.20064453805702,157.07691115726763,36.986791929896725,44.06055399576823,43.942870457967125,16.950000762939453,6.345781911827121 121799,2021-12-29,WMT,142.66000366210938,143.52999877929688,142.32000732421875,138.9045867919922,4348400.0,2.0,-0.329883990942875,142.13598733478617,130.57016958660054,50.43309330185351,43.2388005123527,3.068503353223927,137.3038787841797,139.16901143391928,16.950000762939453,6.345781911827121 121800,2021-12-30,AAPL,179.47000122070312,180.57000732421875,178.08999633789062,176.41903686523438,59773000.0,3.0,4.893973025780582,182.7106974928247,161.39753767563235,62.86399743042369,91.91634221753876,48.09763952434791,167.6152608235677,156.9024892171224,17.329999923706055,7.367022859562983 121801,2021-12-30,AMGN,227.60000610351562,229.5500030517578,226.13999938964844,213.8499755859375,1507400.0,3.0,4.725164852835832,219.83417677447267,190.11434617474606,60.96438910520925,126.90283603350974,51.3326489619059,200.5892069498698,198.244607035319,17.329999923706055,7.367022859562983 121802,2021-12-30,AXP,164.6199951171875,165.8000030517578,164.0,159.6962432861328,1632900.0,3.0,-1.2240068001377153,165.5362163136667,151.20724834697782,47.85926196180782,8.35135952347331,3.222567063041225,159.4020975748698,165.83560104370116,17.329999923706055,7.367022859562983 121803,2021-12-30,BA,203.0,206.0,202.60000610351562,202.7100067138672,7012600.0,3.0,-1.7187545974624072,213.27783222926777,188.77816905247053,47.15862403443739,3.5117946893435166,7.0853301203827534,203.39800109863282,210.7683339436849,17.329999923706055,7.367022859562983 121804,2021-12-30,CAT,207.3300018310547,208.91000366210938,205.92999267578125,197.3077850341797,1465900.0,3.0,1.082679834786461,200.74708935622132,187.36274188157162,52.41142754084931,109.4347495316697,11.63622517694536,193.16976826985677,192.87896804809571,17.329999923706055,7.367022859562983 121805,2021-12-30,CRM,255.3000030517578,257.8999938964844,254.4600067138672,255.3300018310547,2950600.0,3.0,-7.545217277026779,269.24122386942696,246.62677692403005,42.847418849763045,-55.35885382421219,15.164891047143769,268.8566665649414,281.851000213623,17.329999923706055,7.367022859562983 121806,2021-12-30,CSCO,64.04000091552734,64.13999938964844,63.470001220703125,59.84928512573242,9076700.0,3.0,1.7848742362437662,61.19932750120874,51.50489918336157,65.41780098561097,138.6759814669216,42.446836194320326,54.7953608194987,53.76416352589925,17.329999923706055,7.367022859562983 121807,2021-12-30,CVX,118.12999725341797,118.69000244140625,117.33999633789062,110.20513153076172,6016000.0,3.0,0.9256226554117859,112.41043747934356,106.33777342763887,57.12836419588905,85.95339667298664,5.020043378788885,108.68792444864908,106.34680112202962,17.329999923706055,7.367022859562983 121808,2021-12-30,DIS,155.7100067138672,157.07000732421875,155.50999450683594,155.92999267578125,7228400.0,3.0,-0.6416407635153973,156.8040792100089,145.48191932514735,47.03167684453026,123.9478599292604,9.96055291408385,150.9756657918294,160.95166651407877,17.329999923706055,7.367022859562983 121809,2021-12-30,GS,387.75,389.7799987792969,385.20001220703125,367.06103515625,1160100.0,3.0,-2.271951911821418,381.9559537880907,356.29453144140143,47.98051863784513,-22.549396683960225,8.295442397499857,369.4424560546875,376.6010325113932,17.329999923706055,7.367022859562983 121810,2021-12-30,HD,411.8500061035156,413.44000244140625,408.3999938964844,391.6658630371094,1804400.0,3.0,3.6198897225771134,403.19557156025223,369.9207706028337,61.302315696382,67.33443206460329,20.899619706479776,386.18369750976564,364.71525421142576,17.329999923706055,7.367022859562983 121811,2021-12-30,HON,208.10000610351562,208.89999389648438,206.91000366210938,199.69723510742188,1273100.0,3.0,-1.7351298659438044,203.90009625562564,193.21017290941344,45.46560037567983,-8.19177356858902,17.81968312684585,200.62191619873047,206.1947868347168,17.329999923706055,7.367022859562983 121812,2021-12-30,IBM,133.75,134.3699951171875,133.3300018310547,122.92445373535156,3158100.0,3.0,3.016178235641732,124.76608681725305,106.43305792762,63.77327839448018,153.0534702114949,49.094802242704425,112.83910242716472,113.84593569437662,17.329999923706055,7.367022859562983 121813,2021-12-30,INTC,51.91999816894531,52.13999938964844,51.650001525878906,48.78969955444336,18359400.0,3.0,0.3295791876984566,49.67868990700997,46.20994839865409,51.86476191673481,111.89600664652842,19.265569166120542,47.5125914255778,47.96167208353678,17.329999923706055,7.367022859562983 121814,2021-12-30,JNJ,172.1199951171875,172.8800048828125,171.75,164.25877380371094,4231800.0,3.0,2.201830622675658,167.40544446894953,151.43067613651922,59.895499214422145,122.70107770162758,35.27330052415701,157.08764088948567,155.58066584269207,17.329999923706055,7.367022859562983 121815,2021-12-30,JPM,159.11000061035156,160.24000549316406,158.3699951171875,149.1840057373047,6948200.0,3.0,-1.3472302571321109,153.1168843334182,145.5909525806443,46.86349307315861,-34.33330565633097,0.3387974547005339,150.64998881022134,154.52423909505208,17.329999923706055,7.367022859562983 121816,2021-12-30,KO,59.060001373291016,59.22999954223633,58.7599983215332,55.785545349121094,7703900.0,3.0,0.9688142950437708,57.64435119041181,50.532912069475884,61.4248902887125,105.33004153556168,34.97660763556989,53.23360366821289,52.66224873860677,17.329999923706055,7.367022859562983 121817,2021-12-30,MCD,269.0,269.260009765625,266.70001220703125,257.101806640625,1714600.0,3.0,4.108302862768369,263.08554515464544,241.75905170814752,62.57617373115747,94.94258895293126,28.722315056639857,248.53583780924478,242.27030436197916,17.329999923706055,7.367022859562983 121818,2021-12-30,MMM,178.8699951171875,179.17999267578125,177.5800018310547,163.22804260253906,1067300.0,3.0,-0.07263198784733049,165.25008591284362,157.0325083864728,49.461086733825276,62.11451749617881,6.777907753733517,161.6142130533854,163.09819463094075,17.329999923706055,7.367022859562983 121819,2021-12-30,MRK,77.12000274658203,77.61000061035156,76.97000122070312,73.22966766357422,5859100.0,3.0,-0.2537013836553115,74.48363095119245,67.10212802097553,49.96325316110887,24.480224152428576,9.066207961766905,72.16159032185872,74.97144393920898,17.329999923706055,7.367022859562983 121820,2021-12-30,MSFT,341.9100036621094,343.1300048828125,338.82000732421875,333.89178466796875,15994500.0,3.0,2.450818496671161,341.40426862076083,313.48585589095796,56.61092352395441,79.73897158596009,17.76493710567091,328.6985168457031,320.3708221435547,17.329999923706055,7.367022859562983 121821,2021-12-30,NKE,168.30999755859375,170.1199951171875,167.1999969482422,164.14578247070312,2666800.0,3.0,-0.2837424025031794,170.045829448537,156.575247516795,51.8093424076014,-1.0610116036584296,15.409471673148484,164.64253946940104,162.24568201700848,17.329999923706055,7.367022859562983 121822,2021-12-30,PG,164.39999389648438,164.58999633789062,162.61000061035156,154.89483642578125,5911500.0,3.0,3.6707468280181956,158.42250756876174,140.6148535762578,67.66830803317154,119.047007794737,57.43595863937111,146.44828236897786,141.33348337809244,17.329999923706055,7.367022859562983 121823,2021-12-30,TRV,157.86000061035156,158.4199981689453,156.7100067138672,150.90615844726562,420400.0,3.0,0.6094100382973977,155.24781279075202,142.66311555397456,51.59147516015746,66.59715923944006,0.9481618442254727,148.40769704182944,149.90182749430338,17.329999923706055,7.367022859562983 121824,2021-12-30,UNH,507.92999267578125,509.2300109863281,503.6499938964844,492.3384094238281,1309800.0,3.0,13.355037524305772,505.2919288449911,435.9906242555948,68.15207515829623,119.92696584023429,47.1809295335314,458.1884826660156,443.0640589396159,17.329999923706055,7.367022859562983 121825,2021-12-30,V,217.97000122070312,219.14999389648438,217.14999389648438,214.98741149902344,3812800.0,3.0,2.6847780430436217,221.24695921570634,196.0005383428874,52.33842027624326,104.40249344822185,16.86539705124541,204.35531361897787,211.05238240559896,17.329999923706055,7.367022859562983 121826,2021-12-30,VZ,52.380001068115234,52.56999969482422,52.08000183105469,46.14871597290039,15615500.0,3.0,0.24625569950707416,47.62966935837511,43.659118483421764,50.091004499022354,62.42571534155037,2.1292789016266167,45.5116153717041,45.97472095489502,17.329999923706055,7.367022859562983 121827,2021-12-30,WBA,52.36000061035156,52.91999816894531,51.939998626708984,47.45352554321289,3653600.0,3.0,0.961752615080691,48.254651397562114,41.8477182923793,60.25315512353511,157.19231974435874,41.4782451979074,44.16460698445638,44.02426764170329,17.329999923706055,7.367022859562983 121828,2021-12-30,WMT,143.25999450683594,143.6999969482422,142.47999572753906,139.352294921875,4983000.0,3.0,-0.15112000202049103,142.37091023899748,130.97570078395174,51.02835379681981,51.4220839698976,4.010760336260317,137.3225062052409,139.2841547648112,17.329999923706055,7.367022859562983 121829,2021-12-31,AAPL,178.08999633789062,179.22999572753906,177.25999450683594,175.79534912109375,64062300.0,4.0,4.6633949464392686,182.42171231276973,163.05371951096072,62.22029436923485,79.3913219773506,43.930694262231526,168.40990600585937,157.4928123474121,17.219999313354492,12.130531758727942 121830,2021-12-31,AMGN,226.25999450683594,227.74000549316406,224.8000030517578,212.43357849121094,1668400.0,4.0,4.598161923514482,219.5052161452546,192.6906838181243,59.368246238998275,104.00683276457491,44.309039758780784,201.1919698079427,198.5080322265625,17.219999313354492,12.130531758727942 121831,2021-12-31,AXP,164.10000610351562,165.1699981689453,163.25,159.15145874023438,1743600.0,4.0,-1.1057004871845209,165.31851001862233,152.08938487883862,47.45618107619545,7.542594867452388,5.459464286318635,158.88294321695963,165.68368174235027,17.219999313354492,12.130531758727942 121832,2021-12-31,BA,202.1999969482422,203.69000244140625,200.02999877929688,201.32000732421875,8053000.0,4.0,-1.6087038784693561,213.2093652114168,188.7406363144621,46.540151024419465,-9.203012852112776,1.4018451832364804,202.5546681722005,210.37383397420248,17.219999313354492,12.130531758727942 121833,2021-12-31,CAT,206.1999969482422,207.74000549316406,205.6699981689453,197.93971252441406,1374500.0,4.0,1.2021496234148685,200.8799640122571,188.18251615131712,52.85332082194403,97.94129804440163,10.740867685034535,193.28976694742838,193.13322372436522,17.219999313354492,12.130531758727942 121834,2021-12-31,CRM,254.47000122070312,256.489990234375,253.6300048828125,254.1300048828125,3169300.0,4.0,-7.188054111100882,268.8998591921155,246.26114086891957,42.39531899414953,-58.825362519587564,16.696760007039458,267.06033376057945,281.49866714477537,17.219999313354492,12.130531758727942 121835,2021-12-31,CSCO,63.54999923706055,63.81999969482422,63.31999969482422,59.614097595214844,10359100.0,4.0,1.7758288492901073,61.44845048253077,51.93498381312353,64.52795754949254,120.5860606544656,40.114585857117035,55.00263532002767,53.91201502482097,17.219999313354492,12.130531758727942 121836,2021-12-31,CVX,117.37999725341797,118.08999633789062,117.12999725341797,110.13005065917969,5706600.0,4.0,0.8932805189200934,112.46587974838599,106.48973472304957,56.9884358163963,68.0652673247663,6.193335783353573,108.74829966227213,106.55981763203938,17.219999313354492,12.130531758727942 121837,2021-12-31,DIS,155.8699951171875,156.57000732421875,154.74000549316406,154.88999938964844,6410200.0,4.0,-0.4236113754080293,157.10495607831714,145.9500427009797,46.11057985648486,110.58869051044627,6.197908602936839,150.8943323771159,160.60849990844727,17.219999313354492,12.130531758727942 121838,2021-12-31,GS,385.0,387.0,380.8399963378906,364.2332458496094,1601300.0,4.0,-2.369339170556941,381.9039713026139,355.8714071153549,46.99185045872878,-61.99016113807882,14.454769468789017,369.22205403645836,376.5460800170898,17.219999313354492,12.130531758727942 121839,2021-12-31,HD,409.989990234375,416.5299987792969,409.8900146484375,396.5098876953125,2386100.0,4.0,4.2500532873796715,404.08573751462893,369.72233743654294,62.95384797146306,99.19446368014844,25.288238329707724,386.8775349934896,366.0848637898763,17.219999313354492,12.130531758727942 121840,2021-12-31,HON,206.86000061035156,209.19000244140625,206.3800048828125,201.047119140625,1536500.0,4.0,-1.4255073965486247,204.15320124778074,193.3919235691138,46.81008901264663,4.774765087828801,19.390677933160106,200.23687438964845,206.07559661865236,17.219999313354492,12.130531758727942 121841,2021-12-31,IBM,134.0,134.99000549316406,133.61000061035156,122.6949691772461,3362100.0,4.0,3.098351546741142,125.1816137721261,107.55603652694617,63.27173937691739,141.73231197330765,51.027587331522525,113.31644337972006,113.83603363037109,17.219999313354492,12.130531758727942 121842,2021-12-31,INTC,51.88999938964844,52.15999984741211,51.459999084472656,48.56338119506836,16319000.0,4.0,0.32853982163791073,49.68585230585961,46.39138158085913,51.140114134505495,93.30452701606067,16.363799223464547,47.55251070658366,47.92855453491211,17.219999313354492,12.130531758727942 121843,2021-12-31,JNJ,172.52999877929688,172.67999267578125,171.02999877929688,163.07675170898438,4409500.0,4.0,2.1814438597365893,166.79770600635476,153.37109587352808,57.92077746764029,102.89332116865813,29.522371853214917,157.36893819173176,155.77450866699218,17.219999313354492,12.130531758727942 121844,2021-12-31,JPM,158.4499969482422,159.2899932861328,157.9600067138672,149.06163024902344,5805900.0,4.0,-1.2369146733193475,152.80943635035683,145.62917754124473,46.727296868762885,-45.46230278002583,1.551005880442042,150.45795440673828,154.35683720906576,17.219999313354492,12.130531758727942 121845,2021-12-31,KO,58.75,59.349998474121094,58.70000076293945,56.19363784790039,10021300.0,4.0,0.9866293317849113,57.58962753661188,51.170356670541445,62.72700351868865,101.81413645671445,36.34400132469568,53.35161043802897,52.755783017476396,17.219999313354492,12.130531758727942 121846,2021-12-31,MCD,268.0,269.1199951171875,267.2099914550781,257.9292907714844,1519200.0,4.0,4.037174260623658,262.33296381058216,244.36573614058972,63.17931949782099,93.53652882695208,28.722315056639857,249.07379353841145,242.6284304300944,17.219999313354492,12.130531758727942 121847,2021-12-31,MMM,177.52999877929688,178.35000610351562,176.50999450683594,163.21888732910156,1414600.0,4.0,0.043734703941026964,165.03917461144988,157.9206306864017,49.44905193814163,51.136306725327906,0.7089932058212335,161.48465270996093,163.10845769246419,17.219999313354492,12.130531758727942 121848,2021-12-31,MRK,77.13999938964844,77.55000305175781,76.62000274658203,72.75501251220703,6019500.0,4.0,-0.19134533041325597,74.69262680485846,67.22011428400873,48.99847848281418,24.289097355348268,5.483276539228678,71.9975580851237,74.91983375549316,17.219999313354492,12.130531758727942 121849,2021-12-31,MSFT,338.510009765625,339.3599853515625,335.8500061035156,330.9397277832031,18000800.0,4.0,2.322537669594226,341.73688720964566,313.8253076145731,55.06859307649514,41.044043653558624,10.665535995704472,328.60667521158854,321.08824666341144,17.219999313354492,12.130531758727942 121850,2021-12-31,NKE,167.55999755859375,167.72000122070312,166.2100067138672,163.34213256835938,2752000.0,4.0,-0.2395886444923292,169.74880289541824,156.57581410897632,51.086156310080405,-33.909008315032395,11.159592038500959,164.48697916666666,162.54192911783855,17.219999313354492,12.130531758727942 121851,2021-12-31,PG,162.86000061035156,163.72999572753906,162.4600067138672,155.6656494140625,5327000.0,4.0,3.673653694780768,158.42892172968035,142.16148049199936,68.42604713455917,109.42828130570078,55.86947978942941,146.97103729248047,141.70239181518554,17.219999313354492,12.130531758727942 121852,2021-12-31,TRV,156.52999877929688,157.11000061035156,156.11000061035156,150.54043579101562,682400.0,4.0,0.5961776050754679,155.10936675828415,143.487700502458,51.210159929824734,47.94664810211813,3.7935662708382467,148.43674926757814,149.93756357828775,17.219999313354492,12.130531758727942 121853,2021-12-31,UNH,504.1400146484375,506.8699951171875,502.0400085449219,490.1033630371094,1695400.0,4.0,13.079415509632895,504.48601263199726,442.4155498680027,66.91771349669597,105.187151287351,43.32412841091609,459.9664683024088,444.83997243245443,17.219999313354492,12.130531758727942 121854,2021-12-31,V,216.80999755859375,217.97999572753906,215.49000549316406,213.84278869628906,4723300.0,4.0,2.6265478814747496,220.76896835312814,198.2961592103484,51.60856925928599,86.13824123812755,11.179364283231374,204.73850962320964,210.89775721232095,17.219999313354492,12.130531758727942 121855,2021-12-31,VZ,52.20000076293945,52.310001373291016,51.880001068115234,45.892581939697266,15911400.0,4.0,0.2072683934141608,47.64652087362123,43.75090420572448,48.646230594549756,41.398868279129275,5.899356507495064,45.51838696797689,45.946310424804686,17.219999313354492,12.130531758727942 121856,2021-12-31,WBA,51.900001525878906,52.41999816894531,51.83000183105469,47.60869216918945,3406700.0,4.0,1.014774022593052,48.07920477912344,42.7113733001002,60.66506770098949,137.63373946807585,39.560747907000504,44.29695472717285,44.11096305847168,17.219999313354492,12.130531758727942 121857,2021-12-31,WMT,143.1999969482422,145.0399932861328,142.9199981689453,140.831787109375,5982600.0,4.0,0.10868158832633412,142.54654610313685,131.75035941444128,52.95955540427264,77.97573004310232,11.277835289814012,137.4301961263021,139.40779927571614,17.219999313354492,12.130531758727942 121916,2022-01-03,AAPL,177.8300018310547,182.8800048828125,177.7100067138672,180.1909637451172,104487900.0,0.0,4.780245823556214,182.00069147943256,165.47158177496195,64.84480731780738,102.68665635475148,50.480447918304996,169.20653076171874,158.13514149983723,16.600000381469727,40.62071238239291 121917,2022-01-03,AMGN,223.6300048828125,226.97000122070312,222.02999877929688,214.05772399902344,2742800.0,0.0,4.575818963290288,219.09996983148068,195.38579829596074,60.592134070104734,90.75432368132013,30.88570432482978,201.90552673339843,198.81194864908855,16.600000381469727,40.62071238239291 121918,2022-01-03,AXP,164.50999450683594,168.39999389648438,164.39999389648438,163.63607788085938,3236400.0,0.0,-0.6426623847675046,165.3872816763189,153.21424878022404,50.97251315420527,59.351458822420355,4.683067345820166,158.62352752685547,165.5851038614909,16.600000381469727,40.62071238239291 121919,2022-01-03,BA,204.0,210.5500030517578,203.33999633789062,207.86000061035156,9060200.0,0.0,-0.9824401313221642,213.99081417475531,188.89618686284234,49.7478959522457,65.2321259564166,14.36963642987644,201.90833485921223,210.06350072224936,16.600000381469727,40.62071238239291 121920,2022-01-03,CAT,207.3300018310547,208.60000610351562,205.8000030517578,198.18861389160156,2055600.0,0.0,1.3019069785727027,201.03134542573116,188.91197275053838,53.03102966970865,98.53179572136163,13.202354735651989,193.4678487141927,193.32989476521809,16.600000381469727,40.62071238239291 121921,2022-01-03,CRM,255.00999450683594,256.70001220703125,248.64999389648438,255.4600067138672,4316800.0,0.0,-6.720213261119227,268.7897372187197,246.08526278128028,43.08387674086488,-62.154633510488246,25.343074739715927,265.4760009765625,281.1800008138021,16.600000381469727,40.62071238239291 121922,2022-01-03,CSCO,62.900001525878906,63.349998474121094,62.5,59.41654586791992,17184300.0,0.0,1.7327455297070031,61.56862696222781,52.46673451848508,63.774164319694655,101.82705521787894,27.879552072818335,55.301473999023436,54.03964087168376,16.600000381469727,40.62071238239291 121923,2022-01-03,CVX,117.41999816894531,119.69000244140625,117.29000091552734,111.92253112792969,10717700.0,0.0,1.0007512981625695,112.71108866052106,106.69968557043597,59.44190148445075,111.75727011248348,3.514131523374698,108.89876861572266,106.79111200968424,16.600000381469727,40.62071238239291 121924,2022-01-03,DIS,155.8300018310547,157.55999755859375,155.36000061035156,156.75999450683594,10222800.0,0.0,-0.09878975001655022,157.51089086744153,146.59810724046864,48.00471960279902,136.00183518287855,10.411186578933128,150.93366546630858,160.25933303833008,16.600000381469727,40.62071238239291 121925,2022-01-03,GS,389.0,399.29998779296875,387.3399963378906,376.40130615234375,3334300.0,0.0,-1.4479672360654376,382.7375306328313,356.23751209177806,51.44546832115481,69.20019683780244,4.822921817204172,369.4129374186198,376.6533599853516,16.600000381469727,40.62071238239291 121926,2022-01-03,HD,416.57000732421875,417.8399963378906,403.260009765625,390.4237976074219,3715700.0,0.0,4.209837460343408,404.1555158153933,369.7318590625364,59.645327661906784,51.267039831131314,11.144713408073772,387.0196248372396,367.2401280721029,16.600000381469727,40.62071238239291 121927,2022-01-03,HON,207.86000061035156,209.35000610351562,205.55999755859375,199.3983612060547,2578600.0,0.0,-1.298205440702759,204.18062141064348,193.68269646045025,45.395964840883785,-1.6082113665226188,21.861153106366668,199.79012552897134,205.90476557413737,16.600000381469727,40.62071238239291 121928,2022-01-03,IBM,134.07000732421875,136.2899932861328,133.6300048828125,124.87971496582031,4605900.0,0.0,3.301705211827908,126.05428341036222,108.26226322049715,65.91195150020644,142.58854757481296,54.868261897552216,113.90944747924804,113.87048276265462,16.600000381469727,40.62071238239291 121929,2022-01-03,INTC,51.650001525878906,53.22999954223633,51.599998474121094,50.175872802734375,33857600.0,0.0,0.45261326910642197,49.95488593068298,46.495766764019166,55.70195443855052,148.69594000121276,27.048670022599065,47.66346753438314,47.91919021606445,16.600000381469727,40.62071238239291 121930,2022-01-03,JNJ,170.2100067138672,171.60000610351562,169.10000610351562,163.5247802734375,6012200.0,0.0,2.176351735968751,166.33472585032135,154.9932587688193,58.45781473465034,83.44400187441894,15.457546520891297,157.6929509480794,155.95324630737304,16.600000381469727,40.62071238239291 121931,2022-01-03,JPM,159.86000061035156,162.63999938964844,159.50999450683594,152.21511840820312,13120900.0,0.0,-0.8848288821546362,153.20869073410532,145.55092077712513,50.55773727333361,42.11522574907456,12.794881507387949,150.41559346516928,154.2252062479655,16.600000381469727,40.62071238239291 121932,2022-01-03,KO,58.81999969482422,59.310001373291016,58.380001068115234,56.279056549072266,20187300.0,0.0,0.9961573699885733,57.49357824120798,51.813062765261755,62.99745587842996,91.0893201411737,28.6329757433582,53.48816045125326,52.84807275136312,16.600000381469727,40.62071238239291 121933,2022-01-03,MCD,269.489990234375,270.7300109863281,265.55999755859375,258.4199523925781,2750600.0,0.0,3.9745801374280063,260.9399469827334,247.61093039763776,63.53976468848175,89.96321338202213,20.3374819955594,249.6029073079427,242.97527796427408,16.600000381469727,40.62071238239291 121934,2022-01-03,MMM,178.32000732421875,179.08999633789062,175.83999633789062,163.31996154785156,1930700.0,0.0,0.14246968841695207,165.09061190931138,158.3424142137355,49.58913690468534,57.865991939352654,4.712746941029279,161.4531056722005,163.12951939900717,16.600000381469727,40.62071238239291 121935,2022-01-03,MRK,76.58000183105469,76.94000244140625,75.3499984741211,72.97335052490234,9441200.0,0.0,-0.12289302181299888,74.87347166828626,67.43980652995593,49.46284446125743,15.577921125846833,6.438675497944936,71.8266980489095,74.8518009185791,16.600000381469727,40.62071238239291 121936,2022-01-03,MSFT,335.3500061035156,338.0,329.7799987792969,329.39483642578125,28865100.0,0.0,2.07232588574135,341.5159626027885,315.2014476755319,54.268171368222916,5.704941905582568,2.2134354832883556,328.3928192138672,321.7514383951823,16.600000381469727,40.62071238239291 121937,2022-01-03,NKE,167.52999877929688,167.91000366210938,163.30999755859375,161.382080078125,5670500.0,0.0,-0.35862235302687395,169.2836359585135,156.49510244480678,49.34820574943473,-69.21245957125916,0.3330172525330576,164.27880147298177,162.75577901204426,16.600000381469727,40.62071238239291 121938,2022-01-03,PG,161.69000244140625,162.94000244140625,159.8800048828125,155.01852416992188,9317300.0,0.0,3.5824436285261925,158.4555171304089,143.3738880819934,67.06107325574189,87.01524802514689,31.76345027292065,147.47158762613932,142.042702738444,16.600000381469727,40.62071238239291 121939,2022-01-03,TRV,156.9199981689453,157.24000549316406,154.92999267578125,149.88604736328125,1103400.0,0.0,0.5268143414489828,154.5753997233182,144.73805242511926,50.51901663895115,34.13627887228075,9.272706008498714,148.45642751057943,149.92810643513997,16.600000381469727,40.62071238239291 121940,2022-01-03,UNH,500.0,502.8999938964844,493.04998779296875,490.2399597167969,3033600.0,0.0,12.725315768771623,503.20072929233385,448.8698822799318,66.95555241344545,85.58864787059294,23.938325495414162,461.7321461995443,446.4487233479818,16.600000381469727,40.62071238239291 121941,2022-01-03,V,217.52000427246094,222.05999755859375,217.00999450683594,218.5003204345703,7694500.0,0.0,2.922534783795385,219.94219992699308,201.60070321021394,54.29160387630423,109.22409368344806,21.24663071138266,205.3338607788086,210.75443166097006,16.600000381469727,40.62071238239291 121942,2022-01-03,VZ,52.06999969482422,52.560001373291016,51.97999954223633,46.3165283203125,18240100.0,0.0,0.20817983474754698,47.705618858732095,43.781895637117515,51.063048661025675,58.888704412480166,0.7153536046195379,45.5537161509196,45.924818420410155,16.600000381469727,40.62071238239291 121943,2022-01-03,WBA,52.2599983215332,53.18000030517578,52.2599983215332,48.43015670776367,7643300.0,0.0,1.1102805697600218,48.332787614052435,43.05381135445343,62.77767902518239,148.8144706363115,45.0603291593499,44.456380462646486,44.19718678792318,16.600000381469727,40.62071238239291 121944,2022-01-03,WMT,144.0,144.7899932861328,143.00999450683594,140.7928466796875,6902200.0,0.0,0.30788494718908055,142.83672138051898,132.20882000131698,52.90275224412193,72.6978955032366,11.277835289814021,137.49716542561848,139.50462010701497,16.600000381469727,40.62071238239291 121945,2022-01-04,AAPL,182.6300048828125,182.94000244140625,179.1199951171875,177.904052734375,99310400.0,1.0,4.634888272593685,181.4110842719548,167.4848156914241,62.50771075516961,95.50565271431303,50.581883260589066,169.83848470052084,158.74578145345052,16.90999984741211,68.69179214802323 121946,2022-01-04,AMGN,225.75999450683594,228.8000030517578,224.25,215.14364624023438,2491700.0,1.0,4.592793985623928,219.49582388978473,196.78878914732462,61.396402238340194,96.50130517275379,35.145988155169796,202.59044087727864,199.13661727905273,16.90999984741211,68.69179214802323 121947,2022-01-04,AXP,169.72000122070312,174.0500030517578,169.60000610351562,168.8892364501953,4799500.0,1.0,0.14649592761185204,167.19974339042005,152.65962703194322,54.6500987904108,144.3886240384483,19.211570591992295,158.62579752604168,165.5601348876953,16.90999984741211,68.69179214802323 121948,2022-01-04,BA,211.3000030517578,214.55999755859375,209.77999877929688,213.6300048828125,11414600.0,1.0,-0.020296511323095956,215.39288070634709,188.26912033125055,52.357010767149724,136.62090878266378,20.8725462742653,201.89166819254558,209.85083414713543,16.90999984741211,68.69179214802323 121949,2022-01-04,CAT,208.27999877929688,218.9199981689453,207.94000244140625,208.79698181152344,5242300.0,1.0,2.2114794757576703,204.32934963795955,187.22245395090764,59.7243954499121,220.5272059716773,35.88326935612812,194.03081868489582,193.71273498535157,16.90999984741211,68.69179214802323 121950,2022-01-04,CRM,256.8500061035156,256.8699951171875,243.39999389648438,248.22999572753906,7240700.0,1.0,-6.853840670884949,268.96113468860443,244.8618648841495,40.37022718654664,-82.03585650728164,33.16100443001569,263.7113337198893,280.7758338928223,16.90999984741211,68.69179214802323 121951,2022-01-04,CSCO,62.439998626708984,62.810001373291016,61.11000061035156,57.95928192138672,29682500.0,1.0,1.56299542854714,61.50424675856686,52.96864180649661,58.55447062249435,69.66833863146299,10.409545712119867,55.563653310139976,54.14203815460205,16.90999984741211,68.69179214802323 121952,2022-01-04,CVX,119.94999694824219,121.9800033569336,119.66000366210938,113.95903015136719,16413100.0,1.0,1.236003240485303,113.48627615791077,106.41532143730407,61.99016185097248,193.54780084892107,15.352707301434295,109.19657770792644,107.0197016398112,16.90999984741211,68.69179214802323 121953,2022-01-04,DIS,158.58999633789062,160.32000732421875,155.5500030517578,155.72999572753906,16582000.0,1.0,0.07466079175671325,157.95423710101758,146.69076106792775,47.062179075403,143.21858989590646,20.98776819326201,150.9913319905599,159.909166208903,16.90999984741211,68.69179214802323 121954,2022-01-04,GS,402.2300109863281,410.2799987792969,401.17999267578125,387.9695739746094,3916400.0,1.0,0.21323119684871017,385.9745305284113,354.73146312393243,55.15133715443611,189.32441527547638,18.00202984880565,370.1150797526042,376.9188751220703,16.90999984741211,68.69179214802323 121955,2022-01-04,HD,408.6400146484375,413.6099853515625,408.19000244140625,394.43658447265625,3266500.0,1.0,4.450462331996505,403.7178778433418,369.8962456918145,61.041828071290816,66.75360454050151,11.144713408073754,387.2053995768229,368.5120671590169,16.90999984741211,68.69179214802323 121956,2022-01-04,HON,206.7100067138672,209.5500030517578,205.64999389648438,201.51959228515625,3256400.0,1.0,-1.0144580622546755,204.43887440587878,193.68960002039074,47.506571748940665,25.225993191573224,20.89516122333744,199.48511352539063,205.7800089518229,16.90999984741211,68.69179214802323 121957,2022-01-04,IBM,136.10000610351562,139.9499969482422,135.89999389648438,126.69729614257812,7300000.0,1.0,3.5683938443087015,127.19913343182643,108.77984529742162,67.89798648727705,158.48908890176958,63.48645065280657,114.581702931722,113.9148733774821,16.90999984741211,68.69179214802323 121958,2022-01-04,INTC,53.56999969482422,53.939998626708984,52.650001525878906,50.109867095947266,45681400.0,1.0,0.5393984120904065,50.24802286259524,46.40536954768307,55.48259733993639,167.95605716733073,33.11007777848616,47.77725372314453,47.91450074513753,16.90999984741211,68.69179214802323 121959,2022-01-04,JNJ,171.05999755859375,172.2899932861328,170.60000610351562,163.0862579345703,6748400.0,1.0,2.1125786121274075,166.2251025019873,155.87884647262206,57.712031944577895,86.67583727611931,18.826186227959816,157.98687744140625,156.13114700317382,16.90999984741211,68.69179214802323 121960,2022-01-04,JPM,164.30999755859375,168.5800018310547,164.22999572753906,157.98558044433594,20195800.0,1.0,-0.13857291317847853,155.15365161707976,144.3279706973734,56.48105434932484,192.5634448847213,31.213301585369933,150.63241678873698,154.1877098083496,16.90999984741211,68.69179214802323 121961,2022-01-04,KO,59.72999954223633,60.540000915527344,59.59000015258789,57.21862030029297,26141600.0,1.0,1.0672210909579007,57.70489287671435,52.11234078112256,65.81954576958067,120.7710695164131,42.08999295961274,53.664818954467776,52.95225486755371,16.90999984741211,68.69179214802323 121962,2022-01-04,MCD,269.5,271.1499938964844,268.2699890136719,258.3526916503906,2506000.0,1.0,3.874879267884495,260.5720173920732,249.2027491484542,63.451681427949126,96.0889569700395,21.724805394576926,250.17857971191407,243.33089167277018,16.90999984741211,68.69179214802323 121963,2022-01-04,MMM,178.47999572753906,181.25999450683594,178.02999877929688,165.60791015625,2522200.0,1.0,0.4007169904464831,165.62836700805838,158.0830770837385,52.661056975059594,132.96750782661925,15.405655367951498,161.48373463948568,163.2016263326009,16.90999984741211,68.69179214802323 121964,2022-01-04,MRK,76.4000015258789,77.2699966430664,75.88999938964844,73.10626220703125,11981700.0,1.0,-0.05725916411518028,75.03415722070912,67.68542514623425,49.75095697047157,33.315266697763775,3.198981488571618,71.73393224080404,74.80651512145997,16.90999984741211,68.69179214802323 121965,2022-01-04,MSFT,334.8299865722656,335.20001220703125,326.1199951171875,323.7466735839844,32674300.0,1.0,1.4021090661606763,341.38242969850535,315.6124708141899,51.44035405399155,-43.54667932187336,9.036682316025596,327.9303385416667,322.3204940795898,16.90999984741211,68.69179214802323 121966,2022-01-04,NKE,165.8800048828125,167.17999267578125,165.0,163.0677490234375,6064200.0,1.0,-0.31332619908423,169.03907512090143,156.4926967296845,50.83622068884917,-41.22641999449222,0.33301725253304926,164.01170298258464,162.9874521891276,16.90999984741211,68.69179214802323 121967,2022-01-04,PG,162.2899932861328,164.38999938964844,162.17999267578125,155.56097412109375,9253800.0,1.0,3.5134295427675113,158.6842578017425,144.2223782456208,67.62116439797379,98.4520203014909,37.564504567247035,147.9997360229492,142.40135498046874,16.90999984741211,68.69179214802323 121968,2022-01-04,TRV,157.5500030517578,160.36000061035156,157.2100067138672,153.01368713378906,1684600.0,1.0,0.7159646511673259,154.72144965582507,145.36663017815928,53.61430026215799,98.3150929437605,5.877976536025025,148.6919916788737,149.96934127807617,16.90999984741211,68.69179214802323 121969,2022-01-04,UNH,503.20001220703125,503.75,490.8800048828125,479.13275146484375,3908100.0,1.0,11.416824250633113,501.5694807913527,453.5063248727098,61.07899371564894,68.11034928635706,19.758760423388114,463.43468017578124,447.81138865152997,16.90999984741211,68.69179214802323 121970,2022-01-04,V,222.0,226.7899932861328,221.80999755859375,219.51670837402344,10629300.0,1.0,3.2022074940736616,220.21849550207895,203.27623868981556,54.85664310530267,131.12622791096484,30.946139375827403,206.0443349202474,210.63264236450195,16.90999984741211,68.69179214802323 121971,2022-01-04,VZ,52.63999938964844,53.709999084472656,52.54999923706055,47.22625732421875,26376800.0,1.0,0.2790924818617029,47.893957793038155,43.80553141899797,55.691956861163916,120.15098882883869,18.824363828369876,45.63055699666341,45.92820415496826,16.90999984741211,68.69179214802323 121972,2022-01-04,WBA,53.18000030517578,54.06999969482422,53.09000015258789,48.81351089477539,6744300.0,1.0,1.2030358273902308,48.7997180137515,43.059681781780725,63.718403056102694,159.7682512945919,50.67838930036926,44.65414161682129,44.29688103993734,16.90999984741211,68.69179214802323 121973,2022-01-04,WMT,144.0399932861328,145.13999938964844,141.75999450683594,138.21348571777344,11310000.0,1.0,0.2546863060634337,142.85291553998684,132.53887980913424,49.280816806860344,41.96999432773816,2.968340943176184,137.50303700764974,139.55166524251302,16.90999984741211,68.69179214802323 121974,2022-01-05,AAPL,179.61000061035156,180.1699981689453,174.63999938964844,173.17184448242188,94537600.0,2.0,4.090686817722599,181.22590057703667,168.04026305821725,58.03061421034392,50.29467927664906,29.421365655391302,170.29718780517578,159.27903391520184,19.729999542236328,60.54110106614017 121975,2022-01-05,AMGN,227.0399932861328,229.8699951171875,224.52000427246094,212.5941162109375,2806000.0,2.0,4.350372659068199,219.55205519962,198.03754593563391,58.49682349589523,87.03339697802474,37.55191544358785,203.29581502278646,199.45390930175782,19.729999542236328,60.54110106614017 121976,2022-01-05,AXP,174.7100067138672,176.30999755859375,171.5,167.0895538330078,4491900.0,2.0,0.6195484601264241,168.04528001817886,152.28201337781724,53.23489738167792,155.383584046798,24.154693994022868,158.6536849975586,165.53257166544597,19.729999542236328,60.54110106614017 121977,2022-01-05,BA,216.63999938964844,218.92999267578125,211.80999755859375,213.07000732421875,11564700.0,2.0,0.6890788445299734,216.18567376962105,187.900327817293,52.085498770484456,156.27163265549788,27.30375756913539,201.9973353068034,209.62783432006836,19.729999542236328,60.54110106614017 121978,2022-01-05,CAT,218.17999267578125,223.36000061035156,218.17999267578125,210.39588928222656,5378200.0,2.0,3.0264536296110407,207.27272131606358,185.7401220066903,60.59984172844949,268.9510842110177,42.76194780270363,194.58517201741537,194.15824762980142,19.729999542236328,60.54110106614017 121979,2022-01-05,CRM,236.1699981689453,238.1999969482422,227.30999755859375,227.6699981689453,18882500.0,2.0,-8.520541829411002,271.90276187488246,237.98823849132853,34.05943616300108,-187.89035420128351,50.23414653159517,261.4056671142578,280.00783386230466,19.729999542236328,60.54110106614017 121980,2022-01-05,CSCO,61.189998626708984,61.63999938964844,60.25,57.0413932800293,30317900.0,2.0,1.338966535409945,61.4480220097211,53.26524245561093,55.58983930108727,41.382946538494224,1.2604213145333765,55.752903366088866,54.231489245096846,19.729999542236328,60.54110106614017 121981,2022-01-05,CVX,122.23999786376953,123.83999633789062,122.06999969482422,114.7004165649414,15487100.0,2.0,1.4653738694223222,114.27204187823865,106.03310033367542,62.868758134963784,235.15869216454243,23.50208915849404,109.45653508504232,107.27487347920736,19.729999542236328,60.54110106614017 121982,2022-01-05,DIS,156.52000427246094,159.3800048828125,155.10000610351562,155.19000244140625,12272100.0,2.0,0.16662786813535035,158.26548284510002,146.81751581212652,46.566314741346254,123.3183182152844,18.54855119994438,151.02566528320312,159.60366617838542,19.729999542236328,60.54110106614017 121983,2022-01-05,GS,409.79998779296875,412.6600036621094,397.8900146484375,379.5433654785156,3469600.0,2.0,0.84013377910901,385.71435840903297,354.85072948159205,52.152045205139096,143.76743742567817,12.990730071555392,370.2594736735026,377.1634490966797,19.729999542236328,60.54110106614017 121984,2022-01-05,HD,414.0,414.2200012207031,406.80999755859375,389.0862731933594,4443200.0,2.0,4.161463114208118,402.55563740019664,370.20434184785023,58.26095568463671,43.88943263095916,8.238527455406794,387.20965881347655,369.6531270345052,19.729999542236328,60.54110106614017 121985,2022-01-05,HON,209.5399932861328,215.5800018310547,209.1199951171875,203.505859375,4088500.0,2.0,-0.6221394302379792,204.9794699158276,193.52601104120365,49.401081202418325,129.65048098994933,3.7064225673358346,199.25755971272787,205.7269193013509,19.729999542236328,60.54110106614017 121986,2022-01-05,IBM,138.30999755859375,142.1999969482422,137.8800048828125,126.8808822631836,8956900.0,2.0,3.751317519328481,128.26250753414865,109.24396219241383,68.09223176518537,159.31411783964143,67.557554830289,115.24722646077474,113.97372639973959,19.729999542236328,60.54110106614017 121987,2022-01-05,INTC,54.189998626708984,56.16999816894531,53.83000183105469,50.798240661621094,59109300.0,2.0,0.6561584705265844,50.540897300673784,46.23508231358402,57.296887501807866,221.31827326078,47.69999158701593,47.9042413075765,47.92705904642741,19.729999542236328,60.54110106614017 121988,2022-01-05,JNJ,172.0,173.47000122070312,171.6199951171875,164.1729736328125,7016100.0,2.0,2.125228515392081,166.17442810012957,156.77411926315168,59.05126973653269,97.30264846045664,24.337652193707196,158.38471018473308,156.3378931681315,19.729999542236328,60.54110106614017 121989,2022-01-05,JPM,167.82000732421875,168.36000061035156,163.72999572753906,155.09725952148438,17539400.0,2.0,0.21727237822128131,155.58949231796922,144.09844560927687,53.18200033306658,153.25004993380549,28.766159328179192,150.64533538818358,154.15824152628582,19.729999542236328,60.54110106614017 121990,2022-01-05,KO,60.09000015258789,61.20000076293945,60.04999923706055,57.69314956665039,22507300.0,2.0,1.1485899181964783,57.97138181331353,52.37542566654487,67.12935338593883,128.16498781297753,47.742045696565356,53.84662183125814,53.06261927286784,19.729999542236328,60.54110106614017 121991,2022-01-05,MCD,269.29998779296875,270.2799987792969,266.8999938964844,257.0825500488281,2473000.0,2.0,3.651286045549057,260.5237720171168,249.9514538129613,61.77866561346477,79.91499346845019,14.756123391681793,250.66311340332032,243.68319803873698,19.729999542236328,60.54110106614017 121992,2022-01-05,MMM,177.1300048828125,181.77999877929688,177.0,164.927978515625,2952400.0,2.0,0.5442413612693144,166.00504571006695,157.97654761268694,51.69265238743354,121.80875813511835,9.188672578751019,161.47852783203126,163.27257868448893,19.729999542236328,60.54110106614017 121993,2022-01-05,MRK,77.26000213623047,79.80999755859375,77.26000213623047,74.88146209716797,17447900.0,2.0,0.13642728730131637,75.33736978645791,68.0732404125167,53.42004201131513,106.13704776461884,17.46956460036752,71.67087427775066,74.80178718566894,19.729999542236328,60.54110106614017 121994,2022-01-05,MSFT,325.8599853515625,326.07000732421875,315.9800109863281,311.3187561035156,40054300.0,2.0,-0.13036885720816827,342.5655543133036,312.605008430837,45.98596767164616,-172.46595321816386,24.614873010847557,327.1611785888672,322.6925674438477,19.729999542236328,60.54110106614017 121995,2022-01-05,NKE,166.49000549316406,167.00999450683594,162.10000610351562,159.0103759765625,5021000.0,2.0,-0.5979321768105592,168.323867104728,156.32195198706884,47.37107418510475,-101.02009001694665,10.86358893845587,163.6302276611328,163.18737258911133,19.729999542236328,60.54110106614017 121996,2022-01-05,PG,163.44000244140625,165.32000732421875,163.39999389648438,156.26516723632812,9330200.0,2.0,3.475494544111797,158.77159793622786,145.320754358694,68.3440343673054,104.07734780715477,41.00325893273855,148.52027079264323,142.7624432881673,19.729999542236328,60.54110106614017 121997,2022-01-05,TRV,160.5,161.61000061035156,159.72999572753906,153.75469970703125,1838400.0,2.0,0.9151123110495405,155.04983346939005,145.76545888900839,54.31473929931509,124.64545226900644,11.15367268805472,148.81383463541667,150.04046859741212,19.729999542236328,60.54110106614017 121998,2022-01-05,UNH,494.7699890136719,497.0,489.69000244140625,477.9517517089844,3921100.0,2.0,10.167335767286374,499.9825938546224,457.5293812430338,60.49497877237727,54.63923579142816,17.437166460437187,465.17762349446616,449.2106338500977,19.729999542236328,60.54110106614017 121999,2022-01-05,V,222.63999938964844,225.27000427246094,219.9199981689453,217.0892333984375,9594600.0,2.0,3.1911871693836815,220.46105769299066,204.27996556140386,53.23085269836882,108.54575780474482,24.401713317301926,206.84756418863932,210.55510813395182,19.729999542236328,60.54110106614017 122000,2022-01-05,VZ,53.84000015258789,54.63999938964844,53.5099983215332,47.7120361328125,28697300.0,2.0,0.3702218683846894,48.1410389748571,43.843733135128254,57.89211966852661,163.93932243787356,30.483360491118138,45.70357055664063,45.95528990427653,19.729999542236328,60.54110106614017 122001,2022-01-05,WBA,53.689998626708984,54.79999923706055,53.58000183105469,49.288143157958984,8330900.0,2.0,1.299859918295894,49.283837560805225,43.102215524521924,64.85600472944867,163.86712876617557,54.73668136075086,44.8573792775472,44.40388323465983,19.729999542236328,60.54110106614017 122002,2022-01-05,WMT,142.85000610351562,145.9499969482422,142.74000549316406,140.08230590820312,11806000.0,2.0,0.3591837242920235,142.98795138611436,132.98060635314343,51.75641774104911,72.92636395168608,7.740494850502226,137.4939712524414,139.6319580078125,19.729999542236328,60.54110106614017 122003,2022-01-06,AAPL,172.6999969482422,175.3000030517578,171.63999938964844,170.28102111816406,96904000.0,3.0,3.38709365088593,181.33609312810515,167.62514802179717,55.517713098587976,7.427215444163051,17.592563420161902,170.64665985107422,159.78552474975587,19.610000610351562,44.80174100704032 122004,2022-01-06,AMGN,225.13999938964844,226.66000366210938,223.69000244140625,212.62242126464844,2198300.0,3.0,4.113122476916601,219.6752521275867,199.0134853602063,58.51932258487027,71.84854079431653,33.44688592516263,203.9454767862956,199.84674199422201,19.610000610351562,44.80174100704032 122005,2022-01-06,AXP,172.5399932861328,173.69000244140625,169.75,168.62071228027344,2649400.0,3.0,1.1052569761504856,168.9404711282663,151.8152432882376,54.27699765666065,137.7285151039453,18.169843462393143,158.7342320760091,165.50701878865559,19.610000610351562,44.80174100704032 122006,2022-01-06,BA,214.63999938964844,216.0,207.86000061035156,211.33999633789062,7142200.0,3.0,1.0989979324623675,216.24326182929158,187.87373951348187,51.23636045709292,119.23142088267497,18.03431978802207,202.0710016886393,209.42400080362955,19.610000610351562,44.80174100704032 122007,2022-01-06,CAT,221.49000549316406,222.7100067138672,218.05999755859375,212.54055786132812,3913200.0,3.0,3.801561316238036,210.2723636015098,184.44471098345113,61.75340217430326,236.94088850656811,42.32083852319875,195.1168670654297,194.68663736979167,19.610000610351562,44.80174100704032 122008,2022-01-06,CRM,228.0399932861328,234.47999572753906,226.0500030517578,229.14999389648438,9376100.0,3.0,-9.611199296379482,272.7320760012293,233.4429239987707,34.81820516505846,-196.0345193891417,51.27599115761493,259.3299997965495,279.17700042724607,19.610000610351562,44.80174100704032 122009,2022-01-06,CSCO,60.0,61.130001068115234,59.90999984741211,57.64700698852539,19616600.0,3.0,1.1964975100068571,61.255729605807716,53.858189080105376,57.07327045078434,35.74411865237039,2.165740879766592,55.940390268961586,54.34122511545817,19.610000610351562,44.80174100704032 122010,2022-01-06,CVX,123.62000274658203,124.31999969482422,121.63999938964844,115.67644500732422,13318500.0,3.0,1.7062406040852949,115.17042431694527,105.58612475532034,64.001975238168,217.2174766616726,25.481217737719586,109.67426172892253,107.54600321451822,19.610000610351562,44.80174100704032 122011,2022-01-06,DIS,156.24000549316406,157.77000427246094,153.67999267578125,156.89999389648438,11095300.0,3.0,0.3731925270349734,158.7606586971024,146.67833971598353,48.34909419002605,105.11174956456746,10.999757122805587,151.22133178710936,159.33316599527996,19.610000610351562,44.80174100704032 122012,2022-01-06,GS,401.0,401.20001220703125,386.42999267578125,377.9246826171875,2960900.0,3.0,1.1925968984479596,385.6560235683237,354.87192137796535,51.594450665268894,63.32524066088779,2.4370051630618637,370.0285227457682,377.3606811523438,19.610000610351562,44.80174100704032 122013,2022-01-06,HD,408.55999755859375,409.07000732421875,403.0199890136719,387.6722106933594,3315100.0,3.0,3.774812438001163,402.01477029022976,370.2206850320358,57.54420529578383,3.7887148436073863,0.5220484151770809,387.1801035563151,370.75745697021483,19.610000610351562,44.80174100704032 122014,2022-01-06,HON,211.8000030517578,214.35000610351562,210.6199951171875,203.2744598388672,3270400.0,3.0,-0.3261365968652683,205.47015305584813,193.6302451985464,49.1871414357677,140.87489517769134,3.706422567335841,199.09107360839843,205.68533376057943,19.610000610351562,44.80174100704032 122015,2022-01-06,IBM,138.1999969482422,138.41000366210938,132.50999450683594,124.23713684082031,9908100.0,3.0,3.640986661000696,128.71374639730905,109.92365213174368,62.46187091179441,104.70245509468973,30.450251913874855,115.81483332316081,114.01680793762208,19.610000610351562,44.80174100704032 122016,2022-01-06,INTC,54.61000061035156,54.66999816894531,53.41999816894531,50.93025207519531,35757900.0,3.0,0.7506903843953125,50.926062027163354,46.06303022747532,57.63937900347137,165.34082718278796,41.62858108773252,48.05857543945312,47.961639467875166,19.610000610351562,44.80174100704032 122017,2022-01-06,JNJ,172.14999389648438,172.5,170.8000030517578,163.6105499267578,7301600.0,3.0,2.0660545711376415,166.02493966919067,157.61854330200075,58.066716774516365,81.05341513441093,18.367674442559498,158.73233744303386,156.5756741841634,19.610000610351562,44.80174100704032 122018,2022-01-06,JPM,166.91000366210938,167.3699951171875,163.8699951171875,156.74501037597656,14047500.0,3.0,0.6250370208076674,156.61991313506027,143.6142039914046,54.742093199496,166.1977863301848,28.766159328179185,150.5898640950521,154.17631810506185,19.610000610351562,44.80174100704032 122019,2022-01-06,KO,60.470001220703125,61.119998931884766,60.439998626708984,57.38945388793945,17902300.0,3.0,1.1750246441620575,58.02434334273299,52.84159827714005,65.46838943982293,119.1312503149564,47.74204569656535,54.00543085734049,53.16792208353679,19.610000610351562,44.80174100704032 122020,2022-01-06,MCD,268.1199951171875,270.760009765625,267.79998779296875,259.488037109375,2908400.0,3.0,3.6263867787993718,260.66718926177265,250.7807935263133,63.656091010047675,89.01160696728178,16.54556218510731,251.1586166381836,244.10844828287762,19.610000610351562,44.80174100704032 122021,2022-01-06,MMM,180.8800048828125,181.27999877929688,177.5399932861328,163.55886840820312,2505400.0,3.0,0.5412702886864622,166.15347298859763,158.00822134733988,49.785579825136125,108.7479391903603,9.188672578751016,161.43380940755208,163.3321060180664,19.610000610351562,44.80174100704032 122022,2022-01-06,MRK,78.79000091552734,79.58000183105469,77.94999694824219,74.8340072631836,11359200.0,3.0,0.28283563385049604,75.63152303377441,68.3779152902002,53.31239187028479,122.32167655907139,17.469564600367534,71.56987279256185,74.80159708658854,19.610000610351562,44.80174100704032 122023,2022-01-06,MSFT,313.1499938964844,318.70001220703125,311.489990234375,308.8587341308594,39646100.0,3.0,-1.525783582940278,343.66019250819147,309.4351077847773,45.00872473408727,-205.6428439503745,30.26762521980065,326.3805358886719,323.0457397460938,19.610000610351562,44.80174100704032 122024,2022-01-06,NKE,162.08999633789062,163.19000244140625,159.05999755859375,157.8245391845703,4144600.0,3.0,-0.9086966934580687,167.7959657953484,155.947240991761,46.414528913603014,-163.33846779030884,20.299874200680563,163.27737782796223,163.31747334798177,19.610000610351562,44.80174100704032 122025,2022-01-06,PG,164.33999633789062,165.1999969482422,162.61000061035156,154.95196533203125,7556000.0,3.0,3.3014097688209745,158.5149932888543,146.56704559054023,65.52208229798504,89.98666665870378,34.287344991244396,148.94501088460285,143.10495580037434,19.610000610351562,44.80174100704032 122026,2022-01-06,TRV,163.22999572753906,163.27999877929688,161.72000122070312,156.2183380126953,1390200.0,3.0,1.2572406010267514,155.90557954253748,145.82683317718906,56.570266269737864,164.94086046724684,17.73864644947064,148.90967508951823,150.1486696879069,19.610000610351562,44.80174100704032 122027,2022-01-06,UNH,480.0,484.1400146484375,463.1199951171875,458.3921203613281,6555200.0,3.0,7.512212252403572,499.8617172703946,457.72736659191014,51.97968149244012,-18.38150242335196,19.711301588020568,465.9575887044271,450.31226043701173,19.610000610351562,44.80174100704032 122028,2022-01-06,V,217.8000030517578,221.91000366210938,217.5500030517578,216.84254455566406,7877500.0,3.0,3.126507324469401,220.68145477033832,205.12133148454447,53.065517342569365,87.40201223004041,16.590954842559817,207.5468546549479,210.49086481730143,19.610000610351562,44.80174100704032 122029,2022-01-06,VZ,54.47999954223633,54.54999923706055,53.65999984741211,47.482391357421875,21563800.0,3.0,0.4190812419155847,48.277998710963395,43.995588325169415,56.519618473446556,144.26188763352445,30.483360491118138,45.76274693806966,45.99106063842773,19.610000610351562,44.80174100704032 122030,2022-01-06,WBA,53.9900016784668,54.4900016784668,52.290000915527344,47.864253997802734,12076700.0,3.0,1.2473194306648452,49.41008345606751,43.33558991429382,59.10468007943239,120.84197487240279,33.92119801577307,45.011024220784506,44.48715394337972,19.610000610351562,44.80174100704032 122031,2022-01-06,WMT,143.6199951171875,144.63999938964844,142.39999389648438,139.69297790527344,7276300.0,3.0,0.40590415458734697,142.77685581369556,133.8652492888435,51.217652661293734,57.45036615684947,5.414152526802129,137.438644917806,139.70818532307942,19.610000610351562,44.80174100704032 122032,2022-01-07,AAPL,172.88999938964844,174.13999938964844,171.02999877929688,170.44931030273438,86709100.0,4.0,2.810670863661869,181.41753767168635,167.30709153973945,55.63341277946441,-3.402215085161425,15.301989537119704,170.9842508951823,160.30470606486003,18.760000228881836,60.42992425480559 122033,2022-01-07,AMGN,223.5399932861328,228.19000244140625,223.5399932861328,214.624267578125,2343000.0,4.0,4.040060957765604,219.78204305977312,200.296666351848,60.10176279509073,76.36887352947602,37.14327052400822,204.6794921875,200.2460947672526,18.760000228881836,60.42992425480559 122034,2022-01-07,AXP,172.49000549316406,175.36000061035156,171.86000061035156,170.0640869140625,3043000.0,4.0,1.5883433116151764,170.22803831098383,151.18895692827397,55.24944969262274,158.98321744941563,22.005130248353165,158.83824666341147,165.6058837890625,18.760000228881836,60.42992425480559 122035,2022-01-07,BA,212.97999572753906,218.32000732421875,212.3800048828125,215.5,9526400.0,4.0,1.7394875620652783,217.69389162934806,187.21710995756598,53.136831963011375,155.39421458529975,21.617649302225594,202.23433481852214,209.31933415730794,18.760000228881836,60.42992425480559 122036,2022-01-07,CAT,222.5,225.97000122070312,222.22999572753906,214.64691162109375,3673400.0,4.0,4.533545002365969,213.3199603151252,183.31772431622247,62.858241765491854,241.40414211443976,47.07035802923355,195.66324208577473,195.26568527221679,18.760000228881836,60.42992425480559 122037,2022-01-07,CRM,228.5,232.27999877929688,226.0500030517578,228.30999755859375,6286700.0,4.0,-10.423181927979897,273.08023291860104,229.49376610483648,34.584547939714454,-202.11890048028516,51.27599115761494,257.30133260091145,278.24200032552085,18.760000228881836,60.42992425480559 122038,2022-01-07,CSCO,60.869998931884766,61.5,60.66999816894531,57.84572982788086,20152400.0,4.0,1.0870937136424104,61.07312437251943,54.411462724648544,57.554543565126615,43.96232939529707,1.703204536712165,56.12697537740072,54.44894218444824,18.760000228881836,60.42992425480559 122039,2022-01-07,CVX,123.55000305175781,125.54000091552734,122.94999694824219,117.33753204345703,14164600.0,4.0,2.0080178879248933,116.41729702969393,104.98585925082365,65.83756503878051,228.28727767594495,30.37525992628145,109.91951649983724,107.83492164611816,18.760000228881836,60.42992425480559 122040,2022-01-07,DIS,156.89999389648438,159.3000030517578,156.2899932861328,157.8300018310547,9554600.0,4.0,0.6049666958589341,159.42403255790606,146.50396579414473,49.30079321878032,127.49245436097362,17.081069975016945,151.4376653035482,159.08099924723308,18.760000228881836,60.42992425480559 122041,2022-01-07,GS,397.6700134277344,400.54998779296875,394.5299987792969,378.4769287109375,2360700.0,4.0,1.4992061886171655,385.80655612803326,354.8184988036074,51.77642106434593,97.09605065737718,2.4370051630618605,370.0417114257813,377.5705902099609,18.760000228881836,60.42992425480559 122042,2022-01-07,HD,403.3599853515625,404.0899963378906,392.8800048828125,376.0638427734375,4520700.0,4.0,2.5028395392355947,401.42604673405623,369.11544496516257,52.10091496512557,-91.95376521026473,16.502368432728126,386.6449849446615,371.6607020060221,18.760000228881836,60.42992425480559 122043,2022-01-07,HON,212.14999389648438,217.30999755859375,211.57000732421875,208.0279998779297,3056700.0,4.0,0.2886908864929012,207.02505491590475,193.01544648790386,53.46938879367959,212.44632614885433,13.571729374642405,199.20485026041666,205.70297317504884,18.760000228881836,60.42992425480559 122044,2022-01-07,IBM,134.89999389648438,135.66000366210938,133.50999450683594,123.76898193359375,5238100.0,4.0,3.4757066892443333,129.00165306537218,110.66937202007705,61.52986677473302,89.4946560217365,30.450251913874844,116.36867116292318,114.04790051778157,18.760000228881836,60.42992425480559 122045,2022-01-07,INTC,54.189998626708984,54.38999938964844,53.150001525878906,50.392757415771484,30717200.0,4.0,0.7733219066529955,51.16806533783605,46.10014793425868,55.75587380014373,131.6720761286825,37.645621923514334,48.174247360229494,47.985856946309404,18.760000228881836,60.42992425480559 122046,2022-01-07,JNJ,171.4600067138672,174.3000030517578,171.1300048828125,165.8221435546875,6986000.0,4.0,2.1725718606746796,166.39771498619868,158.01315232337166,60.73010543813429,99.18890867917119,26.63365229223033,159.16798350016276,156.82648035685222,18.760000228881836,60.42992425480559 122047,2022-01-07,JPM,165.6699981689453,167.52999877929688,165.05999755859375,158.2980499267578,13913300.0,4.0,1.0612770095538622,157.93890080351588,143.02023615937475,56.1662583923515,197.72755839766802,29.24866597057537,150.62757975260416,154.2886823018392,18.760000228881836,60.42992425480559 122048,2022-01-07,KO,60.279998779296875,60.720001220703125,60.060001373291016,57.25658416748047,12307900.0,4.0,1.1717457236236868,57.870596098801535,53.51448004255588,64.74336330159824,103.21662912088459,38.82763714720887,54.173937225341795,53.27085336049398,18.760000228881836,60.42992425480559 122049,2022-01-07,MCD,268.55999755859375,270.1700134277344,267.0,256.95751953125,2209100.0,4.0,3.3636878111103385,260.6664389194892,251.23569120746393,60.42603162384346,70.99029021772525,12.344106104407713,251.52320251464843,244.52134552001954,18.760000228881836,60.42992425480559 122050,2022-01-07,MMM,178.1300048828125,180.49000549316406,177.22000122070312,165.35064697265625,2800200.0,4.0,0.6757081054661,166.5845707699318,157.94559127840805,52.174319255778556,114.02087005675497,7.1397150703373615,161.50486806233724,163.3965830485026,18.760000228881836,60.42992425480559 122051,2022-01-07,MRK,78.86000061035156,80.52999877929688,78.45999908447266,76.22947692871094,15212000.0,4.0,0.5056393472419245,76.09490757036151,68.68581752729473,56.009114506436816,168.32140092042462,23.97679825998404,71.5316874186198,74.83469568888346,18.760000228881836,60.42992425480559 122052,2022-01-07,MSFT,314.1499938964844,316.5,310.0899963378906,309.01617431640625,32720000.0,4.0,-2.5891100503170605,344.41221250351526,306.8075811976566,45.085985723713335,-192.04958052344827,31.967940225974562,325.59759724934895,323.3453867594401,18.760000228881836,60.42992425480559 122053,2022-01-07,NKE,160.77000427246094,161.13999938964844,156.86000061035156,153.8358154296875,5108000.0,4.0,-1.460006438304049,168.08666584655296,154.56576487854468,43.367418685908135,-208.22359556889907,26.33283937585405,162.7954833984375,163.33299713134767,18.760000228881836,60.42992425480559 122054,2022-01-07,PG,163.1300048828125,163.52999877929688,161.9499969482422,154.8662872314453,6098500.0,4.0,3.120560939485756,158.15659911828055,147.8218615750788,65.33999079809698,76.32782652907846,28.808280702565163,149.39163665771486,143.4408381144206,18.760000228881836,60.42992425480559 122055,2022-01-07,TRV,162.25999450683594,166.67999267578125,161.49000549316406,159.9811248779297,1699600.0,4.0,1.8111276368278482,157.7411550747105,145.21825502050433,59.71290056479046,200.74933302848376,29.164561572592014,149.17208506266277,150.3210189819336,18.760000228881836,60.42992425480559 122056,2022-01-07,UNH,467.69000244140625,467.9700012207031,455.54998779296875,447.60699462890625,5494200.0,4.0,4.486026109639454,502.30139539188247,453.8509758239378,48.116358310052746,-64.04494984169153,26.766562605234732,466.2797892252604,451.22910868326824,18.760000228881836,60.42992425480559 122057,2022-01-07,V,217.30999755859375,220.1999969482422,215.63999938964844,214.08946228027344,10702100.0,4.0,2.820583420309106,220.69956850584038,205.65285001222605,51.22852599492969,64.8534481828402,10.60815544165548,207.99780782063803,210.40683975219727,18.760000228881836,60.42992425480559 122058,2022-01-07,VZ,53.2599983215332,54.36000061035156,53.2599983215332,48.4835319519043,26512500.0,4.0,0.5324485906302385,48.54856699783259,44.14309636276311,60.71945637754868,138.5972438290894,21.87989358838523,45.857944107055665,46.043222681681314,18.760000228881836,60.42992425480559 122059,2022-01-07,WBA,52.2400016784668,54.150001525878906,51.900001525878906,49.142093658447266,7642000.0,4.0,1.2938766918524465,49.776364339159464,43.39555948896554,62.215367218986174,117.21858185762606,28.341657074511662,45.23069089253743,44.59413267771403,18.760000228881836,60.42992425480559 122060,2022-01-07,WMT,143.5,145.36000061035156,142.9600067138672,141.02642822265625,6574500.0,4.0,0.5442548970362964,142.92014444128606,134.34391958459284,52.95286591621627,83.8543540283407,9.821728062679858,137.4041778564453,139.82295608520508,18.760000228881836,60.42992425480559 122119,2022-01-10,AAPL,169.0800018310547,172.5,168.1699981689453,170.46913146972656,106765600.0,0.0,2.328608307349924,181.08381045691124,166.9220763839091,55.647468714339176,-30.747588663361302,5.046732559317108,171.4917948404948,160.77726084391276,19.399999618530273,40.44684581838152 122120,2022-01-10,AMGN,229.25,230.63999938964844,226.0,217.53265380859375,3191900.0,0.0,4.168786464476511,219.7999612893709,202.11819666961344,62.26531228568871,92.8641386154063,42.600302854211186,205.60110524495443,200.644447072347,19.399999618530273,40.44684581838152 122121,2022-01-10,AXP,176.2100067138672,176.2100067138672,170.5,169.43991088867188,4269400.0,0.0,1.8989371586106074,171.32721901164103,150.7849513985152,54.728734644411674,141.98887151875059,17.22233663653135,159.4010503133138,165.64910964965821,19.399999618530273,40.44684581838152 122122,2022-01-10,BA,214.25999450683594,215.27999877929688,207.1300048828125,209.30999755859375,8229000.0,0.0,1.7276830878008411,218.1754742720476,187.16052731486644,50.12951556648084,91.98967719757054,9.986376613884133,202.571001180013,209.18383407592773,19.399999618530273,40.44684581838152 122123,2022-01-10,CAT,224.9499969482422,225.75,220.61000061035156,212.2054443359375,3734900.0,0.0,4.860611240802825,215.30851481279794,183.06978108563956,60.75386646621118,196.1369177588718,40.90691239831188,196.39440155029297,195.7185048421224,19.399999618530273,40.44684581838152 122124,2022-01-10,CRM,225.5,229.8300018310547,218.88999938964844,229.6300048828125,7803800.0,0.0,-10.835268226840526,272.138151284979,226.79584834881004,35.2904805025196,-210.18161600896963,57.10683696832527,255.48199971516928,277.2355005900065,19.399999618530273,40.44684581838152 122125,2022-01-10,CSCO,60.869998931884766,61.900001525878906,60.52000045776367,58.498653411865234,24715300.0,0.0,1.0410750284480201,61.0879872993842,54.67263663250056,59.11262743435766,48.649494668038265,5.824648845634503,56.36260592142741,54.55139217376709,19.399999618530273,40.44684581838152 122126,2022-01-10,CVX,125.1500015258789,125.69000244140625,123.86000061035156,117.4126205444336,12626100.0,0.0,2.2275596529720048,117.47675322863319,104.56175156262657,65.91883232041286,213.84696411479501,30.97110314381391,110.25111134847005,108.10931955973307,19.399999618530273,40.44684581838152 122127,2022-01-10,DIS,157.97999572753906,158.27000427246094,154.64999389648438,156.60000610351562,8672900.0,0.0,0.6815426197109957,159.81751089603156,146.49948739498407,48.08851240361968,94.44374070796641,8.580023622083143,151.72066548665364,158.78416595458984,19.399999618530273,40.44684581838152 122128,2022-01-10,GS,401.32000732421875,404.3699951171875,394.2200012207031,380.0574951171875,3009400.0,0.0,1.8484272410874496,386.77866037236925,354.61856252802136,52.307258126074984,105.11949114204411,2.6271098442101235,370.41697692871094,377.72965240478516,19.399999618530273,40.44684581838152 122129,2022-01-10,HD,387.3999938964844,387.5899963378906,380.9100036621094,370.1879577636719,6440000.0,0.0,1.0090256201731336,400.4587293709933,367.41331347568644,49.642048318926214,-188.81520895333247,31.204813969558902,386.2124521891276,372.37451527913413,19.399999618530273,40.44684581838152 122130,2022-01-10,HON,215.6699981689453,216.4600067138672,211.86000061035156,205.81996154785156,3453700.0,0.0,0.5909635962801758,207.60726095274205,192.78517526551965,51.388371513911814,168.6967739833049,13.571729374642397,199.37358652750652,205.63564885457356,19.399999618530273,40.44684581838152 122131,2022-01-10,IBM,134.47000122070312,136.1999969482422,133.3800048828125,123.95256805419922,5432800.0,0.0,3.32124968749784,129.23332106276698,111.4419558842545,61.761328490872636,85.73207396806835,32.17616276649425,116.95677947998047,114.04409166971843,19.399999618530273,40.44684581838152 122132,2022-01-10,INTC,53.970001220703125,55.310001373291016,53.310001373291016,52.06182861328125,49260800.0,0.0,0.9153856517371182,51.76965031248485,45.93421855348195,59.95903488141472,163.89504403567236,43.439414479565116,48.376359176635745,48.012295468648276,19.399999618530273,40.44684581838152 122133,2022-01-10,JNJ,173.69000244140625,173.69000244140625,172.16000366210938,165.00234985351562,7698400.0,0.0,2.1658702753390173,166.37614984946666,158.75920629067005,59.28615765603652,93.69788465222345,26.63365229223032,159.6093500773112,157.04925918579102,19.399999618530273,40.44684581838152 122134,2022-01-10,JPM,169.07000732421875,169.30999755859375,165.52999877929688,158.4495849609375,12922500.0,0.0,1.403054416459895,159.14657079550082,142.61298273233123,56.30504609316453,193.28877132618481,34.52290509286548,150.82817840576172,154.3648203531901,19.399999618530273,40.44684581838152 122135,2022-01-10,KO,60.54999923706055,60.81999969482422,60.18000030517578,57.35148620605469,20954300.0,0.0,1.1633940741579707,57.905897113179066,53.8730373655807,65.02951507271251,102.82816433859391,39.84860193342505,54.398973083496095,53.369558842976886,19.399999618530273,40.44684581838152 122136,2022-01-10,MCD,266.7099914550781,266.7200012207031,262.010009765625,254.4077606201172,3122400.0,0.0,2.916137335695396,260.6697225584441,251.17852573257156,57.39057431949068,27.263510203400628,9.427096063499611,252.0292541503906,244.86144587198893,19.399999618530273,40.44684581838152 122137,2022-01-10,MMM,179.4499969482422,179.8300018310547,176.77999877929688,163.0167236328125,2318000.0,0.0,0.5871545831780622,166.60716431020106,157.95148284556066,49.03135304950842,69.7721106442658,4.263848776981704,161.56275685628256,163.3743103027344,19.399999618530273,40.44684581838152 122138,2022-01-10,MRK,80.54000091552734,82.44999694824219,79.66999816894531,78.19454956054688,19636800.0,0.0,0.8311963201338983,76.91612171782026,68.85496669160358,59.423341554458126,220.88537147628506,35.04195371782376,71.65680363972982,74.91026280721029,19.399999618530273,40.44684581838152 122139,2022-01-10,MSFT,309.489990234375,314.7200012207031,304.69000244140625,309.24249267578125,44289500.0,0.0,-3.374641173578709,343.5626868894599,304.8753349611261,45.20047655462476,-188.04816070409439,38.182848767123076,325.09214680989584,323.5433822631836,19.399999618530273,40.44684581838152 122140,2022-01-10,NKE,150.52000427246094,151.3300018310547,148.77999877929688,147.4362030029297,10439000.0,0.0,-2.3858164155936947,169.29170361383171,151.53590563909796,39.10629747903098,-324.3216046279605,43.20992130725787,162.2310312906901,163.22816492716473,19.399999618530273,40.44684581838152 122141,2022-01-10,PG,162.50999450683594,163.1199951171875,160.1699981689453,152.7537078857422,8055000.0,0.0,2.774783465113046,157.8233393697235,148.63663987832336,61.01481524888889,54.512242162606086,15.251545259735188,149.8055908203125,143.71613286336262,19.399999618530273,40.44684581838152 122142,2022-01-10,TRV,167.6199951171875,168.30999755859375,162.92999267578125,157.8831787109375,1142100.0,0.0,2.05708755597945,158.6568189119117,145.24665704023673,57.3205490182901,184.17267252972246,33.871699941521264,149.53392486572267,150.45361785888673,19.399999618530273,40.44684581838152 122143,2022-01-10,UNH,456.0,465.8599853515625,454.44000244140625,453.8536071777344,5831800.0,0.0,2.5622650203758894,503.5399292450896,451.3211547392854,50.32832627969332,-65.37446481825666,27.7615367838083,467.1426045735677,451.9775054931641,19.399999618530273,40.44684581838152 122144,2022-01-10,V,213.97999572753906,214.1999969482422,206.5,209.16546630859375,11978600.0,0.0,2.155958649561711,220.7570428064954,205.45426548207882,48.1448662720416,-2.2182724358547334,12.388990014307053,208.468825785319,210.1960942586263,19.399999618530273,40.44684581838152 122145,2022-01-10,VZ,54.4900016784668,54.83000183105469,53.810001373291016,48.15279769897461,24929400.0,0.0,0.5888180135703394,48.665254819266536,44.40876213324812,58.77915201695284,139.40242336908918,27.85474571846124,45.93799514770508,46.081481742858884,19.399999618530273,40.44684581838152 122146,2022-01-10,WBA,53.93000030517578,54.560001373291016,53.15999984741211,49.04169845581055,6738300.0,0.0,1.30759941089903,50.076836745017964,43.48117793393711,61.83310302573428,123.49468342240085,31.546651678419334,45.46891682942708,44.64655373891195,19.399999618530273,40.44684581838152 122147,2022-01-10,WMT,145.44000244140625,145.58999633789062,143.1199951171875,140.75390625,7577200.0,0.0,0.6247073738195752,143.14412053805094,134.46839777249593,52.55761421596284,87.183006795126,11.234166960577948,137.413623046875,139.90894877115886,19.399999618530273,40.44684581838152 122148,2022-01-11,AAPL,172.32000732421875,175.17999267578125,170.82000732421875,173.3302459716797,76138300.0,1.0,2.152624175838554,181.05754121959774,166.88300443469916,57.65091198933424,1.272652266177249,12.814318881608756,171.9815180460612,161.27970657348632,18.40999984741211,30.37186776239023 122149,2022-01-11,AMGN,230.47000122070312,232.50999450683594,228.11000061035156,219.43063354492188,2317900.0,1.0,4.37353803457566,219.82538242609323,204.07480983464896,63.59791926337336,104.36518765253227,46.3972164509044,206.51107126871744,201.05788930257162,18.40999984741211,30.37186776239023 122150,2022-01-11,AXP,174.5399932861328,175.72000122070312,172.49000549316406,171.03929138183594,2762700.0,1.0,2.248225515014866,172.79615012524204,150.53399056079314,55.83216828354186,144.08235927129198,17.22233663653135,159.9834431966146,165.64927419026694,18.40999984741211,30.37186776239023 122151,2022-01-11,BA,209.0,217.02999877929688,208.41000366210938,216.02000427246094,8098400.0,1.0,2.2340170627704765,219.98562676968828,187.21237585482345,53.10569401960227,118.56091811528579,12.9527652802756,203.15500132242838,209.1668342590332,18.40999984741211,30.37186776239023 122152,2022-01-11,CAT,222.0,222.08999633789062,216.58999633789062,210.58737182617188,2944300.0,1.0,4.93239112779284,216.66447631507702,183.50422027916125,59.39069741132697,145.76373876265595,26.809870698065314,197.16130523681642,196.06992797851564,18.40999984741211,30.37186776239023 122153,2022-01-11,CRM,228.8000030517578,236.35000610351562,226.55999755859375,234.83999633789062,7635300.0,1.0,-10.619037168541723,270.1262378033167,225.7157604876989,38.02139794612305,-153.11661500713913,40.71501200960164,253.41866658528645,276.2885004679362,18.40999984741211,30.37186776239023 122154,2022-01-11,CSCO,61.599998474121094,62.43000030517578,61.439998626708984,59.01910400390625,22804200.0,1.0,1.0346738262682464,61.044006542233944,55.104905506105894,60.313891662796934,64.288597081325,11.10386991346636,56.58140474955241,54.66878782908122,18.40999984741211,30.37186776239023 122155,2022-01-11,CVX,125.86000061035156,128.0,124.83000183105469,120.0966567993164,14609000.0,1.0,2.5882911683930416,119.11037484424128,104.06274756176458,68.67436169131318,234.38602590956992,39.49501776449084,110.6615379333496,108.4160816192627,18.40999984741211,30.37186776239023 122156,2022-01-11,DIS,156.6199951171875,158.22000122070312,155.9499969482422,157.88999938964844,8042600.0,1.0,0.8366765815121084,160.38003124995254,146.6829677124498,49.43743045255005,104.01598686299808,8.580023622083145,152.0566655476888,158.47466583251952,18.40999984741211,30.37186776239023 122157,2022-01-11,GS,400.25,403.3399963378906,396.30999755859375,383.7516784667969,1748800.0,1.0,2.395661469731465,388.51572920867034,354.63434098175935,53.54370462340802,110.27339911390774,2.627109844210119,371.00535786946614,377.7155553181966,18.40999984741211,30.37186776239023 122158,2022-01-11,HD,388.07000732421875,391.8399963378906,384.32000732421875,369.4331970214844,4385400.0,1.0,-0.23304911203240408,400.7055708585843,365.3922532380954,49.3326745001826,-147.36653621969762,22.985638468510682,385.62409057617185,372.9748911539713,18.40999984741211,30.37186776239023 122159,2022-01-11,HON,214.4199981689453,216.99000549316406,211.52000427246094,208.56796264648438,3529500.0,1.0,1.0402660793801317,208.82521043136597,192.24988569900512,53.70795691114003,175.08149870911046,15.346210892713302,199.65160013834637,205.5800422668457,18.40999984741211,30.37186776239023 122160,2022-01-11,IBM,130.52000427246094,133.25,127.97000122070312,121.96977996826172,11105300.0,1.0,3.0042162383909385,128.92789459413953,112.69196624570422,57.87108473691857,41.746299579378636,4.424041184765434,117.396484375,113.98962694803873,18.40999984741211,30.37186776239023 122161,2022-01-11,INTC,55.5,56.08000183105469,54.72999954223633,52.72191619873047,39795200.0,1.0,1.0689139699244734,52.40603153330839,45.855137518815624,61.45704709750488,188.99046731834446,47.78046560161865,48.56212590535482,48.04099515279134,18.40999984741211,30.37186776239023 122162,2022-01-11,JNJ,172.99000549316406,173.38999938964844,170.11000061035156,163.248291015625,8341100.0,1.0,1.9960125416364747,166.40174718436998,159.0005202716847,56.32208390772939,67.82493034502336,11.88919248980501,159.97477111816406,157.22402013142903,18.40999984741211,30.37186776239023 122163,2022-01-11,JPM,168.25999450683594,168.52000427246094,166.30999755859375,158.61058044433594,11854100.0,1.0,1.6676824585353245,160.25658798113707,142.49833603009338,56.45657271641081,172.9054565043112,34.52290509286548,151.056108601888,154.39437815348307,18.40999984741211,30.37186776239023 122164,2022-01-11,KO,60.43000030517578,60.4900016784668,59.84000015258789,57.3704719543457,19369600.0,1.0,1.1451072395495459,58.070705255265246,53.96352554917811,65.08815639779696,92.80021250767703,31.8505036759249,54.59795875549317,53.470621236165364,18.40999984741211,30.37186776239023 122165,2022-01-11,MCD,263.489990234375,263.95001220703125,260.32000732421875,252.20436096191406,3206200.0,1.0,2.3564902687108145,260.7549481003443,250.99997133324945,54.92407922427559,-4.285868575128734,15.36500359228167,252.45260925292968,245.20150299072264,18.40999984741211,30.37186776239023 122166,2022-01-11,MMM,178.0,179.5500030517578,176.4199981689453,164.4593505859375,2264200.0,1.0,0.6261651749888699,166.82059644346006,158.1423552166962,50.92179062457314,73.91007477766925,1.8722627731416543,161.64698638916016,163.3514717102051,18.40999984741211,30.37186776239023 122167,2022-01-11,MRK,82.41999816894531,82.55999755859375,80.6500015258789,77.53003692626953,11585100.0,1.0,1.0237804469287397,77.42335315789217,69.19641689215666,57.85261501696453,200.11862940673888,35.615869509702456,71.89361902872722,74.97475471496583,18.40999984741211,30.37186776239023 122168,2022-01-11,MSFT,313.3800048828125,316.6099853515625,309.8900146484375,309.9411315917969,29386800.0,1.0,-3.8958964572090053,342.7912177460862,303.24387136524194,45.56291861586171,-144.75225051136977,33.6160859921596,324.38202412923175,323.7291219075521,18.40999984741211,30.37186776239023 122169,2022-01-11,NKE,150.47999572753906,150.83999633789062,147.60000610351562,147.2990264892578,8175400.0,1.0,-3.0949201776309394,170.103063130432,149.1035729169313,39.021279424120635,-271.2162009406815,45.170870436558175,161.60167999267577,163.10686213175455,18.40999984741211,30.37186776239023 122170,2022-01-11,PG,160.22000122070312,160.22000122070312,156.91000366210938,150.9836883544922,11957900.0,1.0,2.3310555842357132,157.750529991883,148.80365854571465,57.70411586932406,14.08631105805822,4.438817317376104,150.111376953125,143.95609563191732,18.40999984741211,30.37186776239023 122171,2022-01-11,TRV,164.7100067138672,164.83999633789062,160.44000244140625,157.01707458496094,1194300.0,1.0,2.1572576756815067,159.1439938912371,145.71990839147773,56.35628008846438,127.7065891001645,20.76699973819664,149.9070826212565,150.58852717081706,18.40999984741211,30.37186776239023 122172,2022-01-11,UNH,467.20001220703125,470.45001220703125,460.6700134277344,457.7576599121094,3332800.0,1.0,1.33727959853411,504.1507075425043,449.81827744284726,51.66075088859296,-50.376311745265795,20.523263929505223,467.7434936523438,452.6659571329753,18.40999984741211,30.37186776239023 122173,2022-01-11,V,211.4199981689453,214.9499969482422,208.74000549316406,211.54360961914062,8803100.0,1.0,1.8003813451216217,220.61534720313773,205.92751626121776,49.65885034983173,11.623102310532326,10.37600634734077,209.06384887695313,209.92959950764973,18.40999984741211,30.37186776239023 122174,2022-01-11,VZ,53.91999816894531,54.08000183105469,53.15999984741211,47.90251159667969,18598500.0,1.0,0.6063060716614785,48.67126812450114,44.75212436207113,57.344603129959324,99.0885947760613,14.866867729974365,46.013824971516925,46.11041730244954,18.40999984741211,30.37186776239023 122175,2022-01-11,WBA,53.97999954223633,55.0,53.619998931884766,49.5893440246582,6721600.0,1.0,1.3471362371723856,50.41006618571365,43.62166217732345,63.11207221935718,127.72030004886997,34.88749616067175,45.71992111206055,44.73597577412923,18.40999984741211,30.37186776239023 122176,2022-01-11,WMT,144.2100067138672,144.6199951171875,143.17999267578125,140.35482788085938,7222900.0,1.0,0.6487854572503409,143.21113201610595,134.4627052641675,51.96996705809524,73.75358106454873,11.234166960577962,137.48311818440754,139.977303314209,18.40999984741211,30.37186776239023 122177,2022-01-12,AAPL,176.1199951171875,177.17999267578125,174.82000732421875,173.77572631835938,74805200.0,2.0,2.0257504346363646,181.08800666688325,166.97133781553862,57.95680595435613,31.012183870250247,18.155366699126787,172.31910959879556,161.76140340169272,17.6200008392334,31.700861213207563 122178,2022-01-12,AMGN,232.3800048828125,232.61000061035156,228.52000427246094,218.84519958496094,1885800.0,2.0,4.4374137575387635,219.68690983946763,205.91486475770031,62.88924396787361,101.4638796665333,46.5991548799662,207.5459976196289,201.5350819905599,17.6200008392334,31.700861213207563 122179,2022-01-12,AXP,176.22999572753906,176.82000732421875,174.1699981689453,170.15182495117188,3224300.0,2.0,2.425468637215772,173.88777680143707,150.615363457352,55.06180176182687,140.5262781753448,20.116634889494183,160.71654713948567,165.6182721455892,17.6200008392334,31.700861213207563 122180,2022-01-12,BA,217.08999633789062,221.24000549316406,216.3000030517578,217.4499969482422,9134500.0,2.0,2.7193320764098985,221.72677287917452,187.66622944016143,53.71465989355192,154.42753875290788,19.753478488898608,203.80833435058594,209.1746676127116,17.6200008392334,31.700861213207563 122181,2022-01-12,CAT,222.1199951171875,223.69000244140625,220.07000732421875,212.93309020996094,2506900.0,2.0,5.1195421795227105,218.25665927400456,183.89966549406182,60.71269064341252,155.38243642193024,29.798030392236146,198.08841908772786,196.47377751668293,17.6200008392334,31.700861213207563 122182,2022-01-12,CRM,237.0,239.27999877929688,235.75999450683594,237.8300018310547,6718900.0,2.0,-10.090091745422257,269.3670131396645,224.69898570066755,39.53632992531331,-106.9875567239024,33.99893128261871,251.84766693115233,275.3906669616699,17.6200008392334,31.700861213207563 122183,2022-01-12,CSCO,62.400001525878906,62.81999969482422,61.91999816894531,58.78253936767578,13405400.0,2.0,0.9989962316273235,60.70252277510747,55.89004314286129,59.4920244377434,67.52777009980832,14.858164628595027,56.82116724650065,54.783181508382164,17.6200008392334,31.700861213207563 122184,2022-01-12,CVX,127.98999786376953,128.42999267578125,126.47000122070312,119.49604034423828,12469200.0,2.0,2.793506955643821,120.31155470379763,103.90421525469846,67.41263871772144,211.42882717899548,40.946028094417095,111.11388295491537,108.71360664367675,17.6200008392334,31.700861213207563 122185,2022-01-12,DIS,158.5,158.99000549316406,156.3300018310547,157.8000030517578,6995600.0,2.0,0.9415063128747931,160.73459525803025,147.1984033991963,49.3448914245568,105.79318892382842,12.00775621599599,152.48666585286458,158.25233256022136,17.6200008392334,31.700861213207563 122186,2022-01-12,GS,403.239990234375,404.1199951171875,388.55999755859375,371.6217041015625,4158000.0,2.0,1.829471967656275,388.57434907583183,354.7175851282698,49.210167013890256,41.783157228500464,7.925305404974785,371.3646240234375,377.3790074666341,17.6200008392334,31.700861213207563 122187,2022-01-12,HD,388.2900085449219,393.45001220703125,386.3800048828125,372.04150390625,3623300.0,2.0,-0.9954586907643375,400.7507415151206,364.1241425180825,50.43691789993143,-116.32953435462055,19.94294559843787,385.3196309407552,373.54579111735023,17.6200008392334,31.700861213207563 122188,2022-01-12,HON,217.49000549316406,219.19000244140625,217.35000610351562,210.4385223388672,3104800.0,2.0,1.5296472472481923,210.45918348424243,191.7315040767927,55.21283626146128,222.1291917247756,22.414392912743665,200.16616617838542,205.5570515950521,17.6200008392334,31.700861213207563 122189,2022-01-12,IBM,133.25,134.47000122070312,131.3699951171875,122.63072204589844,5352000.0,2.0,2.7743168501170175,128.6651654787563,113.85705360693704,58.766694247610474,58.83176925481921,9.028461802973862,117.90105870564778,113.97923164367675,17.6200008392334,31.700861213207563 122190,2022-01-12,INTC,56.13999938964844,56.279998779296875,54.810001373291016,52.561614990234375,29136800.0,2.0,1.1642307727277057,52.84840400836519,45.98232414104886,60.88480705975392,173.05788918670774,48.8700293090876,48.76769536336263,48.0668670018514,17.6200008392334,31.700861213207563 122191,2022-01-12,JNJ,169.61000061035156,170.0800018310547,168.33999633789062,161.85653686523438,8116200.0,2.0,1.7291634158652869,166.39399687575497,158.9606067009052,54.10189561966424,25.648801440909352,1.031895060020838,160.4151840209961,157.3942108154297,17.6200008392334,31.700861213207563 122192,2022-01-12,JPM,168.4600067138672,169.58999633789062,167.17999267578125,159.51019287109375,12568000.0,2.0,1.9277711470989232,161.41531916277378,142.31103581769494,57.312280773690524,170.13909441160126,37.7123518772947,151.38933308919272,154.43987070719402,17.6200008392334,31.700861213207563 122193,2022-01-12,KO,60.529998779296875,60.689998626708984,60.189998626708984,57.45587921142578,15753800.0,2.0,1.124543406850762,58.22023958019865,54.07403265185701,65.35848333937459,98.62100746936171,34.216181705599794,54.8538875579834,53.581582895914714,17.6200008392334,31.700861213207563 122194,2022-01-12,MCD,263.3699951171875,263.95001220703125,260.2799987792969,251.04978942871094,3044000.0,2.0,1.7990631820291298,260.9381225960789,250.66284786290544,53.673671033289175,-19.011102279079115,15.50518625706422,252.9760314941406,245.52215754191081,17.6200008392334,31.700861213207563 122195,2022-01-12,MMM,179.0,180.00999450683594,178.58999633789062,164.8636474609375,1728500.0,2.0,0.6818448460658146,167.06053136094124,158.33428980605095,51.44391325126766,102.34446902047262,4.853225488395537,161.93428649902344,163.3387138366699,17.6200008392334,31.700861213207563 122196,2022-01-12,MRK,81.08000183105469,81.41999816894531,80.66999816894531,77.0838623046875,13057000.0,2.0,1.1274061554090054,77.79509206000047,69.53476176080032,56.80960103827684,164.8241644735331,35.615869509702456,72.11493403116862,75.05030453999838,17.6200008392334,31.700861213207563 122197,2022-01-12,MSFT,319.6700134277344,323.4100036621094,317.0799865722656,313.178466796875,34372200.0,2.0,-4.00164070628955,342.77904949058586,302.26514606605474,47.23577824450041,-84.26333346940027,18.547813073306987,323.97792561848956,323.91839701334635,17.6200008392334,31.700861213207563 122198,2022-01-12,NKE,152.1300048828125,153.4600067138672,150.74000549316406,149.17086791992188,6351200.0,2.0,-3.465895373617087,170.36263795006298,147.55133452308158,40.83691152939619,-192.41623304213562,34.17445608666695,161.05526682535807,162.993603515625,17.6200008392334,31.700861213207563 122199,2022-01-12,PG,158.25999450683594,159.36000061035156,157.8300018310547,151.31674194335938,7127500.0,2.0,1.9834091765721098,157.70632507184067,148.9201840223976,58.14617354120906,10.75951715962751,4.438817317376113,150.56910451253256,144.23439559936523,17.6200008392334,31.700861213207563 122200,2022-01-12,TRV,163.3300018310547,164.17999267578125,162.02999877929688,156.834228515625,1060600.0,2.0,2.19656839441069,159.67562656169395,145.7887838386967,56.14999097913344,123.13761107073896,20.766999738196642,150.44797108968098,150.7644032796224,17.6200008392334,31.700861213207563 122201,2022-01-12,UNH,468.9700012207031,475.32000732421875,466.3399963378906,462.3645935058594,3502300.0,2.0,0.7297982060109689,504.37298291923804,449.03576647041035,53.19346063009458,-35.27054925336006,13.24652643316411,468.7502410888672,453.4871307373047,17.6200008392334,31.700861213207563 122202,2022-01-12,V,214.47999572753906,217.5800018310547,213.80999755859375,212.8560028076172,6923300.0,2.0,1.6059703057365198,220.32740153837761,206.7808809323255,50.48417117610864,40.041203116528294,3.431696083957514,209.78550618489584,209.6905596415202,17.6200008392334,31.700861213207563 122203,2022-01-12,VZ,53.38999938964844,53.65999984741211,53.09000015258789,47.777374267578125,12778300.0,2.0,0.6031156057742209,48.6412796580334,45.086294881151176,56.629760954452536,82.25978866675109,13.53912976088639,46.12640660603841,46.1425666809082,17.6200008392334,31.700861213207563 122204,2022-01-12,WBA,54.529998779296875,54.66999816894531,53.45000076293945,49.20599365234375,5280100.0,2.0,1.33217974672133,50.61710934455596,43.833568145678406,61.61689521016272,111.15761348645354,32.22233783498042,45.99709078470866,44.82684332529704,17.6200008392334,31.700861213207563 122205,2022-01-12,WMT,143.67999267578125,143.9600067138672,143.0,139.61509704589844,6315600.0,2.0,0.6012466188900873,143.02821036237734,134.49962777238827,50.879131031195804,55.978844047918905,9.697684253301182,137.59258422851562,140.01507136027018,17.6200008392334,31.700861213207563 122206,2022-01-13,AAPL,175.77999877929688,176.6199951171875,171.7899932861328,170.46913146972656,84505800.0,3.0,1.6394885077678225,180.70768251894307,166.64776944638893,54.911268029024164,-12.942792922602319,7.491074268765844,172.56397094726563,162.1515780131022,20.309999465942383,35.464674798454695 122207,2022-01-13,AMGN,232.0500030517578,233.22999572753906,230.3300018310547,217.98590087890625,2152900.0,3.0,4.368341976955207,220.04249122298205,206.654643176432,61.84287805754236,104.46506427555262,47.899910054881836,208.491845703125,201.94098841349285,20.309999465942383,35.464674798454695 122208,2022-01-13,AXP,174.9199981689453,176.3800048828125,172.85000610351562,169.00103759765625,3808800.0,3.0,2.444892962452059,174.6237157040807,150.99668682277476,54.06119156658284,117.43457284171981,14.960563463999938,161.48392791748046,165.56014556884764,20.309999465942383,35.464674798454695 122209,2022-01-13,BA,222.25,226.88999938964844,220.0500030517578,223.89999389648438,17628000.0,3.0,3.5831047687061357,224.58773775785397,187.6522646835523,56.35899527749073,189.22265550052424,27.841057351065707,204.99866739908853,209.30683415730795,20.309999465942383,35.464674798454695 122210,2022-01-13,CAT,222.88999938964844,227.8800048828125,222.63999938964844,217.33729553222656,5002300.0,3.0,5.559160753685234,220.53042125922002,183.96682605523313,63.049073321757625,167.0736468463777,36.998465624842304,199.2223393758138,196.90405553181967,20.309999465942383,35.464674798454695 122211,2022-01-13,CRM,237.5,238.7899932861328,227.9199981689453,228.6300048828125,6680300.0,3.0,-10.294591905568211,268.3558322448471,222.569166229274,36.68237105214726,-133.70689713385076,41.926925354766986,251.08533376057943,274.32883377075194,20.309999465942383,35.464674798454695 122212,2022-01-13,CSCO,62.08000183105469,62.150001525878906,61.209999084472656,58.19585037231445,14871600.0,3.0,0.9128577264339341,60.619353533570845,56.154999493772905,57.48246404484652,42.62685807291384,6.1352297826870075,57.03541564941406,54.879173533121744,20.309999465942383,35.464674798454695 122213,2022-01-13,CVX,127.13999938964844,128.10000610351562,126.44999694824219,118.9986343383789,9691300.0,3.0,2.8827746066618403,121.19735364751577,104.07326326532603,66.3680022573167,176.26468692239942,40.778132243341666,111.57373555501302,108.96975161234538,20.309999465942383,35.464674798454695 122214,2022-01-13,DIS,157.6999969482422,158.52999877929688,155.1699981689453,155.44000244140625,9680600.0,3.0,0.824646295163717,160.8002128273912,147.63678668432755,46.96031848229382,75.19834662094252,5.629790655699095,152.9296661376953,157.98999938964843,20.309999465942383,35.464674798454695 122215,2022-01-13,GS,394.04998779296875,396.8699951171875,389.75,372.0882263183594,2497800.0,3.0,1.4022429680238133,388.6166905859859,354.75998177729537,49.37319059030588,19.3962775572386,7.925305404974782,371.81910196940106,377.07438608805336,20.309999465942383,35.464674798454695 122216,2022-01-13,HD,392.510009765625,394.30999755859375,385.8599853515625,369.7293701171875,3466300.0,3.0,-1.7658875952714652,400.2655804213717,362.6191607895658,49.44866313733661,-110.32497181294168,18.272197498520566,384.8916015625,374.03089904785156,20.309999465942383,35.464674798454695 122217,2022-01-13,HON,218.39999389648438,221.88999938964844,218.07000732421875,211.57627868652344,3082500.0,3.0,1.9863948538268232,212.03105844964264,191.09201741705655,56.11058758298318,222.63191814800916,30.07397468451101,200.80929361979167,205.53462244669598,20.309999465942383,35.464674798454695 122218,2022-01-13,IBM,133.89999389648438,136.0500030517578,133.55999755859375,123.7047119140625,4868300.0,3.0,2.648254505766019,128.1630858071195,115.42855924292934,60.18934337045732,74.70697166504252,14.716375481917401,118.44694035847982,113.99164352416992,20.309999465942383,35.464674798454695 122219,2022-01-13,INTC,56.0,56.209999084472656,54.77000045776367,51.80723190307617,29605400.0,3.0,1.1654628845212898,53.11768771916335,46.11569240778977,58.24458468172782,144.82056219578848,48.20887307513989,48.96697820027669,48.06861610412598,20.309999465942383,35.464674798454695 122220,2022-01-13,JNJ,169.0,170.4199981689453,168.4600067138672,160.8746337890625,6159400.0,3.0,1.4220595714682531,166.35833477561104,158.76938891823661,52.58891063142075,17.09408980620337,2.965306372033378,160.75454915364583,157.488845316569,20.309999465942383,35.464674798454695 122221,2022-01-13,JPM,168.33999633789062,169.80999755859375,167.88999938964844,159.3113250732422,13623400.0,3.0,2.0937113363489175,162.37457115613222,142.415350413692,57.05587038174546,153.91873808827307,38.3721501934151,151.74542338053385,154.45035730997722,20.309999465942383,35.464674798454695 122222,2022-01-13,KO,60.540000915527344,61.040000915527344,60.38999938964844,57.797542572021484,14318000.0,3.0,1.1228720292926866,58.41845663989605,54.14534760509906,66.4340621176961,107.88004596117226,38.2276062609932,55.125950495402016,53.694942792256676,20.309999465942383,35.464674798454695 122223,2022-01-13,MCD,261.4100036621094,263.8500061035156,260.5899963378906,251.521240234375,2371300.0,3.0,1.3794390253140136,261.11049762025954,250.1912418816936,54.114935709646375,-27.067162845562926,15.505186257064219,253.5286387125651,245.84253641764323,20.309999465942383,35.464674798454695 122224,2022-01-13,MMM,179.8800048828125,181.33999633789062,179.02999877929688,166.3338623046875,2094700.0,3.0,0.8349803041481607,167.55165475766196,158.3246574981974,53.3123958957782,132.34843352310753,13.019996028650535,162.24945933024088,163.34149678548178,20.309999465942383,35.464674798454695 122225,2022-01-13,MRK,80.93000030517578,81.72000122070312,80.33000183105469,77.1977767944336,9678100.0,3.0,1.2048336509170525,78.23248079367434,69.66980649880614,57.01428726899681,149.04980554594638,31.512058680912595,72.35477956136067,75.09107805887858,20.309999465942383,35.464674798454695 122226,2022-01-13,MSFT,320.4700012207031,320.8800048828125,304.0,299.9239501953125,45366000.0,3.0,-5.096226377274604,343.39428623029255,298.71265957048865,41.79580413054444,-150.87135841505713,33.8798390320611,323.14873962402345,323.87137502034506,20.309999465942383,35.464674798454695 122227,2022-01-13,NKE,153.1999969482422,153.60000610351562,149.02000427246094,146.60317993164062,4990900.0,3.0,-3.9218778837982597,170.88751552334702,145.62403080233656,39.18142290791032,-183.91909433337813,37.496935989294755,160.50609130859374,162.8638003031413,20.309999465942383,35.464674798454695 122228,2022-01-13,PG,159.30999755859375,159.4499969482422,157.77999877929688,150.63157653808594,6551000.0,3.0,1.6337766120095978,157.7410752219834,148.83118887713766,56.88099284018473,0.5577908453705109,3.8789695503113792,150.9462631225586,144.52775700887045,20.309999465942383,35.464674798454695 122229,2022-01-13,TRV,163.41000366210938,164.7100067138672,162.5500030517578,156.9112091064453,864800.0,3.0,2.208476173943012,160.14432917923227,145.770461165006,56.219787009036196,121.59942894805171,22.60964722348362,151.0383102416992,150.9015350341797,20.309999465942383,35.464674798454695 122230,2022-01-13,UNH,475.8900146484375,476.54998779296875,465.9800109863281,456.2253112792969,3005300.0,3.0,-0.24420885413621818,504.36189860217587,446.41645222790225,50.96570791344544,-48.50625178696148,11.430166189775544,469.5484547932943,454.2098744710286,20.309999465942383,35.464674798454695 122231,2022-01-13,V,216.85000610351562,220.47999572753906,214.66000366210938,212.15538024902344,8867700.0,3.0,1.379462189797863,220.22568647693427,207.1480363624212,50.031186115044484,47.864937894474444,3.7090583601054385,210.60254974365233,209.39272537231446,20.309999465942383,35.464674798454695 122232,2022-01-13,VZ,53.52000045776367,54.029998779296875,53.18000030517578,47.839942932128906,18178200.0,3.0,0.598734073196816,48.51286661289559,45.53397939540518,56.90761162098519,88.39872545990681,18.839776369053578,46.25579439798991,46.169281768798825,20.309999465942383,35.464674798454695 122233,2022-01-13,WBA,54.189998626708984,54.720001220703125,53.560001373291016,49.4615592956543,7186500.0,3.0,1.3256671659571353,50.840611682995046,44.023538173572334,62.233933005404865,108.90109698642698,32.64080766708805,46.31563809712728,44.927846399943036,20.309999465942383,35.464674798454695 122234,2022-01-13,WMT,143.42999267578125,145.67999267578125,143.11000061035156,141.59097290039062,8084200.0,3.0,0.7147690032238643,142.97042248305948,134.52821338119836,53.57188849808679,84.39373063044464,20.863716676450174,137.8806915283203,140.03713785807292,20.309999465942383,35.464674798454695 122235,2022-01-14,AAPL,171.33999633789062,173.77999877929688,171.08999633789062,171.34033203125,80440800.0,4.0,1.387675492960824,180.68121981677152,166.75442471447846,55.547934433699226,-40.06872228417495,5.147425963867669,172.87120259602864,162.54803466796875,19.190000534057617,104.11673189450703 122236,2022-01-14,AMGN,230.69000244140625,235.8000030517578,229.99000549316406,222.2445831298828,3012000.0,4.0,4.604168174844233,221.55580851097267,206.3481084201797,64.84194644140814,123.62149983808091,52.97544597171123,209.56800486246746,202.3729248046875,19.190000534057617,104.11673189450703 122237,2022-01-14,AXP,168.7100067138672,168.7100067138672,164.7100067138672,164.2320556640625,6508500.0,4.0,2.0518178155847124,174.74922505738047,151.4376081335375,50.15392296800618,17.16307495009297,10.394612914942243,161.8747578938802,165.3854067484538,19.190000534057617,104.11673189450703 122238,2022-01-14,BA,222.16000366210938,226.1999969482422,220.25,225.9600067138672,8053500.0,4.0,4.383348159570431,226.88981333552175,188.86719044865794,57.167495632834076,174.07402933861175,27.8410573510657,205.7846674601237,209.47000096638996,19.190000534057617,104.11673189450703 122239,2022-01-14,CAT,224.72000122070312,229.63999938964844,223.5800018310547,219.19471740722656,3970600.0,4.0,5.98840940718938,222.9528521360008,183.72447177757343,63.98352983113313,157.06020125344185,39.772214130133484,200.2483891805013,197.31688868204753,19.190000534057617,104.11673189450703 122240,2022-01-14,CRM,228.02999877929688,233.2899932861328,227.61000061035156,231.22999572753906,5805100.0,4.0,-10.130088865014187,267.8064544722248,220.92954406293143,37.99099101486872,-125.69005588178544,42.22028061953287,250.08633321126302,273.3478337605794,19.190000534057617,104.11673189450703 122241,2022-01-14,CSCO,61.470001220703125,61.5,60.939998626708984,58.06337356567383,18831900.0,4.0,0.8243994061494391,60.553995016643185,56.35314914839587,57.032456743609615,26.35564235879394,2.956703599662897,57.210127385457355,54.96574541727702,19.190000534057617,104.11673189450703 122242,2022-01-14,CVX,126.76000213623047,129.1999969482422,126.76000213623047,121.02574920654297,13281000.0,4.0,3.0815686861829477,122.4114925368707,104.01532707372502,68.4304494731814,171.91508947052887,44.65345303644113,112.00606002807618,109.23710632324219,19.190000534057617,104.11673189450703 122243,2022-01-14,DIS,152.35000610351562,152.6199951171875,148.4199981689453,151.94000244140625,16832000.0,4.0,0.44448934345086855,160.54315241702864,148.21284733883073,43.71902700165166,-46.67146952755746,21.998082804312247,153.0876663208008,157.67983271280926,19.190000534057617,104.11673189450703 122244,2022-01-14,GS,382.1300048828125,384.3900146484375,375.0,362.7003479003906,4685300.0,4.0,0.3026488299208836,387.9846759359315,353.82766232090444,46.2808098199284,-106.40422994636202,24.752115035899074,371.60963643391926,376.68070424397786,19.190000534057617,104.11673189450703 122245,2022-01-14,HD,381.3299865722656,382.010009765625,371.5,355.4171142578125,6336200.0,4.0,-3.4910943258152543,402.2542961270595,358.0001685946202,43.9360245333447,-191.20199368633502,34.54630177878439,383.75242004394534,374.27366231282554,19.190000534057617,104.11673189450703 122246,2022-01-14,HON,217.61000061035156,217.97000122070312,215.36000061035156,209.8599853515625,3343100.0,4.0,2.184696275521759,213.05829781541922,190.84000082960029,54.40867918465738,149.60277910353875,17.615646067491824,201.24800771077474,205.45382690429688,19.190000534057617,104.11673189450703 122247,2022-01-14,IBM,134.5500030517578,135.13999938964844,133.3000030517578,123.1998519897461,5310300.0,4.0,2.4790344470752785,127.85608020513197,116.49563793451645,59.19614265331676,63.48112037995398,13.46843804497613,118.97660497029622,113.99679603576661,19.190000534057617,104.11673189450703 122248,2022-01-14,INTC,54.849998474121094,55.77000045776367,54.529998779296875,52.523895263671875,30151500.0,4.0,1.2103163127316279,53.481759499239125,46.21085066921791,59.95132045113633,130.59867235844848,44.10417304685795,49.16186052958171,48.07981243133545,19.190000534057617,104.11673189450703 122249,2022-01-14,JNJ,168.6300048828125,168.64999389648438,167.14999389648438,159.99765014648438,5847700.0,4.0,1.0952865301940449,166.10610979598277,158.52877179581412,51.26431468388677,-21.388503505554883,4.702571451932265,161.09613952636718,157.57028376261394,19.190000534057617,104.11673189450703 122250,2022-01-14,JPM,160.75999450683594,161.02999877929688,156.89999389648438,149.51951599121094,40158400.0,4.0,1.4187485226778733,162.36584535218478,142.2759469451785,46.46690741913526,-41.83500544279233,11.61985042190796,151.6709452311198,154.26203257242838,19.190000534057617,104.11673189450703 122251,2022-01-14,KO,60.939998626708984,61.45000076293945,60.36000061035156,58.26258087158203,19729600.0,4.0,1.1458633553384203,58.700752522848035,54.123092386819934,67.84002730923947,115.89267271503246,42.60982082856046,55.389155578613284,53.808519236246745,19.190000534057617,104.11673189450703 122252,2022-01-14,MCD,261.1400146484375,261.239990234375,257.1600036621094,247.96119689941406,3460100.0,4.0,0.7509614966051288,261.72758680006723,248.8198069987609,50.36726194966946,-100.37619260274414,27.301296550940457,253.81440327962238,246.1522221883138,19.190000534057617,104.11673189450703 122253,2022-01-14,MMM,180.86000061035156,180.86000061035156,177.6699981689453,164.2388153076172,2286100.0,4.0,0.7783165259090481,167.59108197711106,158.3247444389046,50.450542056348745,83.56812746407401,3.325721990685205,162.50919392903646,163.3076909383138,19.190000534057617,104.11673189450703 122254,2022-01-14,MRK,81.5999984741211,81.8499984741211,80.7699966430664,77.25474548339844,9478000.0,4.0,1.2563104314072575,78.63710196560764,69.78445794039821,57.1194211181673,141.66108210498237,32.34877096396914,72.61376469930013,75.10803731282552,19.190000534057617,104.11673189450703 122255,2022-01-14,MSFT,304.25,310.82000732421875,303.75,305.2376403808594,39846400.0,4.0,-5.471846972193305,343.76496032210895,296.8955072071879,44.4490228536392,-146.06557884357477,34.13315354609204,322.5160268147786,323.9263387044271,19.190000534057617,104.11673189450703 122256,2022-01-14,NKE,148.38999938964844,148.83999633789062,146.85000610351562,145.22129821777344,6030500.0,4.0,-4.344670951470363,171.43143008554733,143.6551452318355,38.31662927146719,-189.4526199275492,41.48042289119711,159.8032435099284,162.70069427490233,19.190000534057617,104.11673189450703 122257,2022-01-14,PG,158.07000732421875,160.49000549316406,157.55999755859375,152.07801818847656,10708000.0,4.0,1.4566150863919631,157.7117580342288,148.73679238081024,58.836986010002555,8.562472659879885,2.5725930410353275,151.34435577392577,144.8365562438965,19.190000534057617,104.11673189450703 122258,2022-01-14,TRV,162.50999450683594,163.50999450683594,161.19000244140625,157.06520080566406,1263200.0,4.0,2.2049220493098005,160.31827682466513,145.71103530912393,56.36351789162686,98.78690804920568,15.257395218049513,151.48451538085936,150.98860677083334,19.190000534057617,104.11673189450703 122259,2022-01-14,UNH,469.8900146484375,473.1700134277344,465.0799865722656,457.45513916015625,3665400.0,4.0,-0.9064308639933643,504.11844207577894,444.30085113711164,51.387604249842575,-60.37463419408771,12.527573983567308,470.33318379720055,454.77946116129556,19.190000534057617,104.11673189450703 122260,2022-01-14,V,214.1699981689453,218.25,213.7100067138672,211.82977294921875,8838100.0,4.0,1.160303827869484,220.2212779884651,207.18204995342944,49.816287665237844,26.810850566452306,1.2610015423088476,211.14132588704427,209.12394053141276,19.190000534057617,104.11673189450703 122261,2022-01-14,VZ,53.59000015258789,53.70000076293945,53.08000183105469,47.62541198730469,18695800.0,4.0,0.5713644885624802,48.57316541955374,45.577188584352506,55.64320124393198,71.59488645223554,16.771527439053376,46.3497678120931,46.17387351989746,19.190000534057617,104.11673189450703 122262,2022-01-14,WBA,54.119998931884766,54.38999938964844,53.45000076293945,49.56196212768555,4473700.0,4.0,1.3134667412360344,50.98859238699821,44.335580586634606,62.47907176772893,98.70418733869546,30.742542940466656,46.61014989217122,45.024797439575195,19.190000534057617,104.11673189450703 122263,2022-01-14,WMT,144.22000122070312,146.6300048828125,144.22000122070312,141.19189453125,8955800.0,4.0,0.7637302150271523,143.18273188045768,134.48331883975717,52.96523059907627,95.39489996165577,26.24816030156773,138.20945994059244,140.0313870747884,19.190000534057617,104.11673189450703 122351,2022-01-18,AAPL,171.50999450683594,172.5399932861328,169.41000366210938,168.10301208496094,90956700.0,1.0,0.916324383160628,180.8094333537708,166.49355279124873,52.68806070039135,-96.08901942254961,0.4225822423030696,173.1338846842448,162.88691126505535,22.790000915527344,73.5278500718226 122352,2022-01-18,AMGN,233.52000427246094,234.77000427246094,231.6999969482422,220.79983520507812,3720400.0,1.0,4.621212590301667,222.44705399481097,206.52672835382185,63.10138347795903,119.1434882316137,52.975445971711245,210.5560312906901,202.79123865763347,22.790000915527344,73.5278500718226 122353,2022-01-18,AXP,167.91000366210938,168.94000244140625,164.83999633789062,162.05728149414062,4336300.0,1.0,1.54698415914973,174.5496322107861,152.2770218419483,48.50027301657667,3.1680820160313616,9.664077567696593,162.22000986735026,165.20895690917968,22.790000915527344,73.5278500718226 122354,2022-01-18,BA,224.5,229.6699981689453,224.25999450683594,225.00999450683594,8930700.0,1.0,4.884582342056262,228.55608427228972,190.4389184742923,56.666659553986534,173.86773253395427,32.60769013268672,206.66866709391277,209.64783426920573,22.790000915527344,73.5278500718226 122355,2022-01-18,CAT,227.7100067138672,230.42999267578125,226.86000061035156,220.08511352539062,5411900.0,1.0,6.327500100618096,225.01384375206837,184.39216363318556,64.42961550677711,150.1375875785348,41.018190569544885,201.27188517252605,197.77709477742513,22.790000915527344,73.5278500718226 122356,2022-01-18,CRM,228.4499969482422,230.72999572753906,225.3000030517578,226.05999755859375,6032000.0,1.0,-10.298183614638276,267.4558899320268,218.59310909141067,36.44171248525454,-130.63797295398166,44.45528685053647,249.01099955240886,272.2853337605794,22.790000915527344,73.5278500718226 122357,2022-01-18,CSCO,59.97999954223633,60.220001220703125,59.4900016784668,56.52095031738281,26545800.0,1.0,0.622657278927278,60.59754973526991,56.274032677449824,52.118171893415216,-34.951654118475496,12.147167801927704,57.33091659545899,55.034606552124025,22.790000915527344,73.5278500718226 122358,2022-01-18,CVX,129.69000244140625,130.0,127.87000274658203,121.41990661621094,12905500.0,1.0,3.233644197847539,123.29712869736956,104.61060521986677,68.81511994329608,162.11574563729735,47.33281820622431,112.47435913085937,109.53298721313476,22.790000915527344,73.5278500718226 122359,2022-01-18,DIS,151.11000061035156,153.1300048828125,149.8300018310547,152.27000427246094,10419500.0,1.0,0.16790510463235364,160.22538681354695,148.8816139188749,44.095389413417855,-35.84046832460192,19.47417495454242,153.2893330891927,157.36199951171875,22.790000915527344,73.5278500718226 122360,2022-01-18,GS,360.0400085449219,361.57000732421875,347.2300109863281,337.4310607910156,13123500.0,1.0,-2.5780891255221263,392.1613627661822,347.0421711693646,39.40799152215661,-314.7605346235748,44.98609620874228,370.71051635742185,375.8706034342448,22.790000915527344,73.5278500718226 122361,2022-01-18,HD,366.1000061035156,368.0899963378906,360.0299987792969,350.37249755859375,6435200.0,1.0,-5.205387035713841,404.66316809396847,353.56006493825805,42.21983656246503,-223.5522498464091,44.057632404997335,382.4438100179037,374.33101552327474,22.790000915527344,73.5278500718226 122362,2022-01-18,HON,214.8800048828125,215.94000244140625,212.05999755859375,205.9453125,3055000.0,1.0,2.00288221859941,213.42321011810327,191.28695223541234,50.77482875998721,85.18988946424776,4.577514549933398,201.57230377197266,205.29370549519857,22.790000915527344,73.5278500718226 122363,2022-01-18,IBM,132.9499969482422,133.88999938964844,131.77999877929688,122.03404235839844,5246700.0,1.0,2.225204465291853,127.55305000634725,117.30722068457071,56.95122464281759,41.95255220507308,6.245369439693131,119.40804799397786,114.1783873240153,22.790000915527344,73.5278500718226 122364,2022-01-18,INTC,55.310001373291016,55.650001525878906,54.68000030517578,51.637489318847656,35313800.0,1.0,1.1609546633066685,53.618066974481756,46.46493549744208,56.97174935412651,108.14655850525656,44.104173046857966,49.33505401611328,48.06640237172444,22.790000915527344,73.5278500718226 122365,2022-01-18,JNJ,167.10000610351562,167.72000122070312,166.00999450683594,159.292236328125,7815600.0,1.0,0.7705135404924874,166.19672396983222,158.33043820057796,50.21193624238938,-57.57235021014429,10.876602009521596,161.34144897460936,157.6459632873535,22.790000915527344,73.5278500718226 122366,2022-01-18,JPM,155.77999877929688,155.77999877929688,150.5399932861328,143.25048828125,32324800.0,1.0,0.3736700505150736,162.7477103407459,141.46264122175413,41.38051884202208,-148.94769256246516,27.764403726163316,151.479123433431,153.99024709065756,22.790000915527344,73.5278500718226 122367,2022-01-18,KO,61.060001373291016,61.189998626708984,60.45000076293945,57.797542572021484,21976700.0,1.0,1.1137211583399207,58.796892654138496,54.327802933019704,65.02253377604382,103.15740819656209,42.60982082856046,55.62199071248372,53.91873995463053,22.790000915527344,73.5278500718226 122368,2022-01-18,MCD,256.9599914550781,257.1000061035156,254.30999755859375,246.7777099609375,3076500.0,1.0,0.15559739216436697,262.37398941773324,247.6711491320714,49.195599978579295,-170.4176771756141,35.321493741989514,254.0437210083008,246.4153907775879,22.790000915527344,73.5278500718226 122369,2022-01-18,MMM,178.17999267578125,178.5500030517578,176.1699981689453,163.8161163330078,2410600.0,1.0,0.6913325475373995,167.6270475748158,158.61313949793808,49.89154835685326,26.612332544178777,6.163838336003686,162.6834726969401,163.27139739990236,22.790000915527344,73.5278500718226 122370,2022-01-18,MRK,81.0999984741211,82.16000366210938,80.80999755859375,77.40662384033203,14493100.0,1.0,1.2944399667443491,78.98819788584872,69.98870717396572,57.40672558841719,133.91910952815275,34.39200119094203,72.89505284627279,75.12596079508464,22.790000915527344,73.5278500718226 122371,2022-01-18,MSFT,304.07000732421875,309.79998779296875,301.739990234375,297.8083801269531,42333200.0,1.0,-6.296426923256718,344.80038521326674,293.77891776524893,41.69970862287099,-154.41313512621218,36.232796262270305,321.8482167561849,323.8026412963867,22.790000915527344,73.5278500718226 122372,2022-01-18,NKE,148.05999755859375,148.8300018310547,146.3000030517578,144.01588439941406,6931000.0,1.0,-4.72256552901456,171.97754845990198,141.6967969380472,37.568385068581,-169.71989157063638,42.47376189392288,159.04241078694662,162.45668182373046,22.790000915527344,73.5278500718226 122373,2022-01-18,PG,158.52999877929688,158.52999877929688,156.0399932861328,149.14706420898438,10988400.0,1.0,1.067405424522434,157.79642940158803,148.58265079860726,53.72804425959559,-46.30637526601143,6.499791663951117,151.56164143880207,145.11252568562824,22.790000915527344,73.5278500718226 122374,2022-01-18,TRV,163.52000427246094,164.39999389648438,161.47999572753906,157.41165161132812,1806700.0,1.0,2.204647263233511,160.82354198908897,145.72351611637978,56.69440795379047,99.93258921539979,18.66905609847917,151.9741638183594,151.0575319925944,22.790000915527344,73.5278500718226 122375,2022-01-18,UNH,465.1700134277344,465.7099914550781,458.3500061035156,449.9396667480469,3938800.0,1.0,-2.014460940329002,504.7365942398468,441.1323297103485,48.73668188199885,-100.20055369156968,20.41006641234346,470.7128570556641,455.1072092692057,22.790000915527344,73.5278500718226 122376,2022-01-18,V,215.8800048828125,216.91000366210938,214.3300018310547,212.8560028076172,9099300.0,1.0,1.0572402130358114,220.05523308213756,207.7260260731359,50.50937693534003,21.583048859158886,1.2610015423088359,211.77910715738932,208.89163182576496,22.790000915527344,73.5278500718226 122377,2022-01-18,VZ,53.099998474121094,53.56999969482422,52.58000183105469,47.759490966796875,21570300.0,1.0,0.5541055646225601,48.642542142360135,45.58763249448068,56.2713717672471,57.87326101089715,6.833739192983519,46.427896372477214,46.183938344319664,22.790000915527344,73.5278500718226 122378,2022-01-18,WBA,54.09000015258789,54.349998474121094,53.20000076293945,48.85002136230469,5150800.0,1.0,1.2321467264385646,50.905289745252226,44.84513444908371,59.63942180271459,82.22059772069089,26.349536080313946,46.822819010416666,45.09858271280925,22.790000915527344,73.5278500718226 122379,2022-01-18,WMT,144.41000366210938,144.6999969482422,142.1300048828125,138.71963500976562,7041300.0,1.0,0.5961693768055909,142.987426503118,135.04557215410858,49.381538854715345,31.673146844496138,8.83374858315151,138.38989817301433,139.97134450276693,22.790000915527344,73.5278500718226 122380,2022-01-19,AAPL,170.0,171.0800018310547,165.94000244140625,164.56866455078125,94815000.0,2.0,0.25464750656598767,181.3435638997366,165.61093744303682,49.79277036718816,-164.054349940978,10.84973558288034,173.1639139811198,163.17989807128907,23.850000381469727,56.55183821550585 122381,2022-01-19,AMGN,233.8000030517578,234.3300018310547,230.6999969482422,218.41082763671875,2061200.0,2.0,4.391326983394379,222.49058124356242,207.55117748446492,60.331103476415784,101.93769463913563,46.624435675677006,211.2645523071289,203.16583379109701,23.850000381469727,56.55183821550585 122382,2022-01-19,AXP,166.72999572753906,166.72999572753906,161.1699981689453,157.3955841064453,3592000.0,2.0,0.7619564696577754,173.8083417518043,153.5927614586449,45.19588713452096,-55.36763181021229,18.826634396578953,162.25616811116535,164.79900080362955,23.850000381469727,56.55183821550585 122383,2022-01-19,BA,225.10000610351562,225.4199981689453,216.94000244140625,217.0800018310547,9382800.0,2.0,4.589030421524939,227.47218609897305,194.38281725796054,52.6812806244347,107.14772144135621,15.415529453064677,207.04200032552083,209.71633427937826,23.850000381469727,56.55183821550585 122384,2022-01-19,CAT,229.66000366210938,229.80999755859375,220.92999267578125,213.2543487548828,4991700.0,2.0,5.976156871889344,224.87156702358362,187.14588903110388,58.663365911153285,103.43888002151984,20.941827966740476,201.95662587483724,198.12951889038087,23.850000381469727,56.55183821550585 122385,2022-01-19,CRM,227.47000122070312,232.2100067138672,226.1699981689453,226.27000427246094,5332600.0,2.0,-10.295770890136225,267.42718736188914,216.52781141740775,36.550441019750245,-112.48810610971677,40.72709588504518,247.92833302815754,271.1805005391439,23.850000381469727,56.55183821550585 122386,2022-01-19,CSCO,58.0,59.4900016784668,57.779998779296875,55.735538482666016,24333900.0,2.0,0.39484746276239235,60.7543585110743,56.01252762784172,49.85526636897266,-85.41971879085065,25.8587349959294,57.40263417561849,55.09947115580241,23.850000381469727,56.55183821550585 122387,2022-01-19,CVX,129.9499969482422,130.14999389648438,128.5399932861328,120.97882843017578,12064300.0,2.0,3.2807553081249807,123.85251292668363,105.48733463801364,67.85794723147171,144.99148831386833,47.83891505404263,112.8719601949056,109.80512657165528,23.850000381469727,56.55183821550585 122388,2022-01-19,DIS,150.83999633789062,152.86000061035156,149.9600067138672,150.11000061035156,10413200.0,2.0,-0.22301338150066385,159.4716581668243,149.9993425045624,42.18524325966019,-56.74787093908326,19.474174954542388,153.28066660563152,157.04016621907553,23.850000381469727,56.55183821550585 122389,2022-01-19,GS,358.3399963378906,359.7099914550781,346.3900146484375,330.6900939941406,7426100.0,2.0,-5.34343856015812,396.1873146531874,340.70352702161733,37.85657748866308,-286.7605191497468,45.460300159854675,369.37818400065106,374.8419179280599,23.850000381469727,56.55183821550585 122390,2022-01-19,HD,367.17999267578125,368.70001220703125,359.4100036621094,343.6558837890625,5175100.0,2.0,-7.024971459150095,407.6678476654644,347.71682335504335,40.06433899776825,-207.46012394792285,44.523438455380486,380.6600362141927,374.2547002156576,23.850000381469727,56.55183821550585 122391,2022-01-19,HON,214.41000366210938,214.77000427246094,210.60000610351562,203.1876678466797,2614800.0,2.0,1.6176273900495346,212.97187079418393,192.78735009204655,48.41829098610978,49.2607298480689,0.6319911195876909,201.71629180908204,205.2015505472819,23.850000381469727,56.55183821550585 122392,2022-01-19,IBM,132.89999389648438,133.89999389648438,131.5,120.78561401367188,4103700.0,2.0,1.9013866404942519,127.06089860303229,118.214292131831,54.65509214501603,31.036901733951165,4.930078925561549,119.76513595581055,114.3456667582194,23.850000381469727,56.55183821550585 122393,2022-01-19,INTC,54.630001068115234,54.849998474121094,53.560001373291016,50.56249237060547,30595100.0,2.0,1.0232960114665772,53.46320146565557,46.99887815470575,53.627922357174505,62.36740398771997,25.560677994027802,49.41772143046061,48.13715051015218,23.850000381469727,56.55183821550585 122394,2022-01-19,JNJ,167.1999969482422,168.72000122070312,166.32000732421875,158.79653930664062,5926500.0,2.0,0.467738204505423,166.3093727596308,158.1062598697637,49.47364737556159,-59.46044369139144,4.526605085571256,161.45711313883464,157.7083302815755,23.850000381469727,56.55183821550585 122395,2022-01-19,JPM,151.57000732421875,152.22999572753906,148.5500030517578,141.0345458984375,22380000.0,2.0,-0.6261523049424511,163.22550068916536,140.5972745793893,39.787947721429866,-178.53883438009157,31.92374396646407,151.1547592163086,153.64575856526693,23.850000381469727,56.55183821550585 122396,2022-01-19,KO,60.65999984741211,61.18000030517578,60.560001373291016,57.892452239990234,18654700.0,2.0,1.0834176879558157,58.8357129143465,54.617356391073415,65.32656540462135,100.86963710582057,42.609820828560466,55.81464932759603,54.02897294362386,23.850000381469727,56.55183821550585 122397,2022-01-19,MCD,257.54998779296875,257.95001220703125,255.0800018310547,245.56536865234375,2304700.0,2.0,-0.4093401432501196,263.0946424190228,246.32412131388736,48.01204380202812,-170.32870730989484,30.723667501140085,254.0254399617513,246.70555877685547,23.850000381469727,56.55183821550585 122398,2022-01-19,MMM,179.8300018310547,180.8699951171875,177.6300048828125,163.99989318847656,1968600.0,2.0,0.6299645353174128,167.380276911919,159.396529728706,50.14001955755765,76.25489081879337,7.831379600719379,162.722678120931,163.25821914672852,23.850000381469727,56.55183821550585 122399,2022-01-19,MRK,80.9800033569336,81.9800033569336,80.4800033569336,77.16930389404297,11448200.0,2.0,1.290630576016781,79.27341926977113,70.16674796655701,56.791650913990466,115.35535825110796,29.926796350250772,73.16592229207357,75.14024225870769,23.850000381469727,56.55183821550585 122400,2022-01-19,MSFT,306.2900085449219,313.9100036621094,302.70001220703125,298.4775085449219,45933900.0,2.0,-6.8173334279470055,345.5834330463603,291.364397153835,42.033768554399316,-128.07329276292077,27.35885209344568,321.09840799967446,323.71628824869794,23.850000381469727,56.55183821550585 122401,2022-01-19,NKE,147.75999450683594,149.10000610351562,145.02000427246094,142.21261596679688,4823800.0,2.0,-5.108668841897384,172.7160599977736,139.79498736550764,36.46634897476373,-158.02577790522366,44.80457547100547,158.2649175008138,162.16141891479492,23.850000381469727,56.55183821550585 122402,2022-01-19,PG,157.61000061035156,164.19000244140625,156.97000122070312,154.16212463378906,14088300.0,2.0,1.1503667156401889,157.79171952006402,148.98133345845162,59.8925223250616,38.53516989249322,21.231887225123664,151.87409006754558,145.4482884724935,23.850000381469727,56.55183821550585 122403,2022-01-19,TRV,164.72999572753906,164.72999572753906,160.07000732421875,154.0434112548828,1467000.0,2.0,1.9106162512552203,160.67952499643553,146.49691085561523,52.6770528815342,65.4217734959509,11.094680472015272,152.2666971842448,151.0355547587077,23.850000381469727,56.55183821550585 122404,2022-01-19,UNH,468.0,475.489990234375,461.510009765625,451.4330139160156,4030900.0,2.0,-2.74049144325744,505.1267625319102,438.6720045579336,49.27457022036771,-79.20997262379078,5.624267561869231,470.7912638346354,455.3482915242513,23.850000381469727,56.55183821550585 122405,2022-01-19,V,213.0,218.22999572753906,212.11000061035156,211.83961486816406,9399800.0,2.0,0.8833646653546054,219.2181825668364,209.14921703033156,49.804628358374416,3.1306586174095505,4.743251026428741,212.17381439208984,208.6261304219564,23.850000381469727,56.55183821550585 122406,2022-01-19,VZ,53.470001220703125,53.68000030517578,52.869998931884766,47.82206344604492,18374200.0,2.0,0.5392605591438695,48.7168450085702,45.60647270993566,56.56831264253699,64.39201934089466,8.661813928010522,46.51841481526693,46.201817448933916,23.850000381469727,56.55183821550585 122407,2022-01-19,WBA,53.470001220703125,53.849998474121094,52.97999954223633,48.859153747558594,5512900.0,2.0,1.1551214153617906,50.71469482653682,45.464718778199504,59.66374884963025,69.05088962430125,22.47827213793226,46.98194071451823,45.17462952931722,23.850000381469727,56.55183821550585 122408,2022-01-19,WMT,142.5399932861328,144.99000549316406,141.9199981689453,140.1017608642578,7558000.0,2.0,0.5683506187076546,142.87640551096976,135.61795331471384,51.287681379294426,43.50233457546465,10.661641225325583,138.5682586669922,139.90961659749348,23.850000381469727,56.55183821550585 122409,2022-01-20,AAPL,166.97999572753906,169.67999267578125,164.17999267578125,162.86587524414062,91420500.0,3.0,-0.40249731302296254,182.2121911647997,163.90278838842298,48.465416333984194,-189.37778451980478,15.639281239449195,172.9438028971354,163.44532903035483,25.59000015258789,48.725627416850514 122410,2022-01-20,AMGN,233.72999572753906,233.72999572753906,228.80999755859375,216.14456176757812,2093700.0,3.0,3.9803888233686564,222.2394325678273,208.55585704398914,57.83924160448068,80.51363833336335,35.27765850502563,211.8178965250651,203.52778498331705,25.59000015258789,48.725627416850514 122411,2022-01-20,AXP,161.1199951171875,164.57000732421875,159.4600067138672,156.9372100830078,4205600.0,3.0,0.10165757180828905,173.76981398396458,153.67155106730496,44.884826323343,-73.49899479122418,22.73016827353836,162.0737309773763,164.4587432861328,25.59000015258789,48.725627416850514 122412,2022-01-20,BA,217.3800048828125,221.9499969482422,213.4199981689453,214.19000244140625,7636800.0,3.0,4.074634744196231,227.35514222382864,195.9668609499995,51.32052139120943,74.90968067152569,8.20440534500831,207.22066701253254,209.73833440144855,25.59000015258789,48.725627416850514 122413,2022-01-20,CAT,221.0800018310547,221.8699951171875,216.0399932861328,208.41513061523438,3545600.0,3.0,5.246749113205226,224.21499665420765,189.6571179087806,55.052478869047086,53.97130183787373,7.456546974951071,202.37761383056642,198.37639541625975,25.59000015258789,48.725627416850514 122414,2022-01-20,CRM,229.07000732421875,231.39999389648438,222.49000549316406,222.94000244140625,5663700.0,3.0,-10.442191028230013,266.788171719981,214.20582699828068,35.552787913407926,-114.69084434540326,44.53207550851976,246.46000010172526,269.9975003560384,25.59000015258789,48.725627416850514 122415,2022-01-20,CSCO,58.9900016784668,59.34000015258789,58.02000045776367,54.959590911865234,17726500.0,3.0,0.14996535085693807,61.05854825645335,55.46301813453786,47.736953325468214,-98.13496944635719,25.8587349959294,57.41336606343587,55.15093288421631,25.59000015258789,48.725627416850514 122416,2022-01-20,CVX,128.27000427246094,130.86000061035156,127.87999725341797,120.547119140625,11370400.0,3.0,3.2458398493967167,124.31574760629952,106.24223960683524,66.91555308387107,127.82082739388011,50.257565747132645,113.2013651529948,110.05383516947428,25.59000015258789,48.725627416850514 122417,2022-01-20,DIS,150.91000366210938,152.66000366210938,147.14999389648438,147.6199951171875,11760400.0,3.0,-0.7253800024954273,160.05096888115574,149.07703099677397,40.11305944274371,-98.07011722664384,28.753969513335836,153.17433319091796,156.63366622924804,25.59000015258789,48.725627416850514 122418,2022-01-20,GS,348.8999938964844,357.17999267578125,346.1400146484375,331.4327392578125,4599900.0,3.0,-7.389886631102399,399.155386270599,334.667724691315,38.13415027265642,-250.21483218299616,45.60945673857999,367.72752787272134,373.8188217163086,25.59000015258789,48.725627416850514 122419,2022-01-20,HD,361.3299865722656,361.8500061035156,349.0199890136719,333.99658203125,5440600.0,3.0,-9.141057726463771,411.5149075267242,339.96304657483836,37.2361140090197,-225.88733215149543,51.72429983383379,378.53899841308595,373.93382314046227,25.59000015258789,48.725627416850514 122420,2022-01-20,HON,211.67999267578125,214.4499969482422,208.72999572753906,201.44244384765625,2568700.0,3.0,1.158134913171864,212.54693703631742,193.91133322735445,46.990476073083656,24.323752670331036,6.9766403650793825,201.77318013509114,205.07806879679362,25.59000015258789,48.725627416850514 122421,2022-01-20,IBM,131.25999450683594,132.8800048828125,130.57000732421875,120.08796691894531,5278200.0,3.0,1.5703622329909592,126.85832286833218,118.58669284822057,53.41025103104098,13.211715110519144,0.5121636295798352,120.04786911010743,114.5047826131185,25.59000015258789,48.725627416850514 122422,2022-01-20,INTC,53.86000061035156,54.09000015258789,51.939998626708984,49.072593688964844,28582600.0,3.0,0.7849299818716204,53.38052996998328,47.201307493395625,49.4653827398269,11.009604803982606,4.724215476389169,49.4010622660319,48.183847427368164,25.59000015258789,48.725627416850514 122423,2022-01-20,JNJ,167.2899932861328,167.86000061035156,164.92999267578125,157.52867126464844,6011300.0,3.0,0.1240502404306767,166.55648633426898,157.67230394893414,47.620974957587045,-102.40286466251756,12.013992282629134,161.5171691894531,157.74388326009114,25.59000015258789,48.725627416850514 122424,2022-01-20,JPM,148.99000549316406,150.61000061035156,147.36000061035156,139.8318634033203,14860800.0,3.0,-1.4982937533593201,163.92485361211914,139.18769063836913,38.946386232119174,-184.59932315673234,34.34049221000111,150.71468454996744,153.29440409342448,25.59000015258789,48.725627416850514 122425,2022-01-20,KO,61.0,61.439998626708984,60.720001220703125,57.655181884765625,23002400.0,3.0,1.0284014627314804,58.813801887938,54.92208563952782,63.890342270482584,98.58615015551729,45.59920930666447,55.989908345540364,54.13870455423991,25.59000015258789,48.725627416850514 122426,2022-01-20,MCD,256.6199951171875,258.1099853515625,252.89999389648438,243.55445861816406,2602200.0,3.0,-1.007704652147595,263.9273748794716,244.40798431242297,46.108618998748,-187.38874701982337,36.62690697755619,253.80799001057943,246.97975489298503,25.59000015258789,48.725627416850514 122427,2022-01-20,MMM,178.5800018310547,179.22000122070312,173.30999755859375,159.48826599121094,2817300.0,3.0,0.2148032161572644,167.2751307706613,159.56140182211215,44.53207565876026,-60.724401589817845,14.58227739334331,162.63140411376952,163.14554189046223,25.59000015258789,48.725627416850514 122428,2022-01-20,MRK,80.7300033569336,81.86000061035156,80.5199966430664,76.65667724609375,12069600.0,3.0,1.2320446760261206,79.36719883583494,70.56755839683107,55.46375351417138,100.38831782711308,29.92679635025077,73.45543874104818,75.13798662821452,25.59000015258789,48.725627416850514 122429,2022-01-20,MSFT,309.07000732421875,311.6499938964844,301.1400146484375,296.77520751953125,35380700.0,3.0,-7.283556743585052,345.92622692993433,288.49370410033913,41.409312578307166,-127.15521685480635,29.2292454994277,320.00551045735676,323.61842447916666,25.59000015258789,48.725627416850514 122430,2022-01-20,NKE,145.4600067138672,147.3800048828125,142.5,139.88014221191406,5366500.0,3.0,-5.53901927156096,172.7244342556939,137.44433100309516,35.08906122804257,-159.08304307771454,49.14130368779319,157.33192545572916,161.81521581013996,25.59000015258789,48.725627416850514 122431,2022-01-20,PG,160.1199951171875,164.3300018310547,160.1199951171875,154.99447631835938,10799100.0,3.0,1.2686537109757694,157.80891337951806,149.4508644525132,60.78940540989702,67.68530708768874,21.7704931458331,152.2269724527995,145.79760665893554,25.59000015258789,48.725627416850514 122432,2022-01-20,TRV,162.44000244140625,169.49000549316406,162.0,158.96102905273438,2831900.0,3.0,2.050765268465483,161.2789182647366,146.82714862979464,57.252044438227834,130.376306651378,27.739101938484257,152.68264567057292,151.10813598632814,25.59000015258789,48.725627416850514 122433,2022-01-20,UNH,464.3800048828125,471.6300048828125,462.0,451.9014892578125,3228600.0,3.0,-3.240716836311492,505.0631650370075,436.372635133891,49.44671110933048,-84.88211786325894,5.624267561869232,470.7349782307943,455.5918314615885,25.59000015258789,48.725627416850514 122434,2022-01-20,V,214.72000122070312,219.60000610351562,213.94000244140625,211.5139923095703,8532700.0,3.0,0.7110949618948723,219.25734802181515,209.0084127814075,49.57537986759047,17.624561112539375,0.8003741367413373,212.40340270996094,208.31169637044272,25.59000015258789,48.725627416850514 122435,2022-01-20,VZ,53.4900016784668,53.939998626708984,53.08000183105469,47.7326774597168,24297100.0,3.0,0.5143539313364442,48.770399957628236,45.664502615003606,56.00629454396813,69.53240519464343,12.97613814073527,46.614197158813475,46.2233590443929,25.59000015258789,48.725627416850514 122436,2022-01-20,WBA,53.529998779296875,54.27000045776367,53.02000045776367,48.53969192504883,5899500.0,3.0,1.0561260386158295,50.5899495193457,45.8833674362207,58.390158770800255,66.39352548775435,27.04024250131898,47.1325434366862,45.242037264506024,25.59000015258789,48.725627416850514 122437,2022-01-20,WMT,142.35000610351562,144.4600067138672,141.07000732421875,137.45428466796875,7462400.0,3.0,0.3288836829587751,142.7102373781815,135.9398557004318,47.72635001962789,-3.451403292121232,4.120975349525984,138.67291208902995,139.77597401936848,25.59000015258789,48.725627416850514 122438,2022-01-21,AAPL,164.4199981689453,166.3300018310547,162.3000030517578,160.78688049316406,122848900.0,4.0,-1.078613236562063,183.0589241561067,161.7462790909636,46.8867640599943,-210.49282413437425,20.51523572690023,172.52569071451822,163.66490631103517,28.850000381469727,42.63855561583439 122439,2022-01-21,AMGN,230.60000610351562,231.4600067138672,227.30999755859375,215.0303192138672,3534800.0,4.0,3.524182724210675,221.8829425404073,209.49685482287393,56.64918263142902,57.090824264040926,26.94335276745596,212.26453857421876,203.85477879842122,28.850000381469727,42.63855561583439 122440,2022-01-21,AXP,159.9499969482422,161.8800048828125,157.67999267578125,154.8111572265625,3779100.0,4.0,-0.5864287734233642,174.08580418404082,153.03145808402556,43.44995475609409,-100.57244844463845,26.654888950047955,161.75621948242187,164.1051015218099,28.850000381469727,42.63855561583439 122441,2022-01-21,BA,213.7899932861328,213.7899932861328,204.57000732421875,205.44000244140625,11548500.0,4.0,2.927177905899441,227.12511336668786,196.57188980714028,47.47935323903965,6.011020174674833,7.3528847471385,207.03433380126953,209.66550114949544,28.850000381469727,42.63855561583439 122442,2022-01-21,CAT,217.50999450683594,217.50999450683594,212.4199981689453,205.97140502929688,3754700.0,4.0,4.420542712928295,223.66268546850205,191.45206062524795,53.33741850354094,25.380140012792154,1.2562199460066137,202.72671915690105,198.62355321248373,28.850000381469727,42.63855561583439 122443,2022-01-21,CRM,223.05999755859375,224.77000427246094,218.25,218.6300048828125,9128400.0,4.0,-10.781725801744273,266.1332551042805,211.44374379708665,34.299278134904156,-128.43442360482877,48.59626515066346,244.87066701253255,268.72283401489256,28.850000381469727,42.63855561583439 122444,2022-01-21,CSCO,58.06999969482422,58.34000015258789,56.61000061035156,53.63480758666992,25914000.0,4.0,-0.14928358157296628,61.52869257286615,54.56803937598639,44.40465887712464,-152.86430601466827,35.363831769892364,57.413177490234375,55.16981004079183,28.850000381469727,42.63855561583439 122445,2022-01-21,CVX,127.76000213623047,128.39999389648438,126.2300033569336,119.10187530517578,13055700.0,4.0,3.0662046985692513,124.46369749900104,107.1059665024638,63.84489791685832,91.23079097968309,34.737338446407605,113.4660151163737,110.27459081013997,28.850000381469727,42.63855561583439 122446,2022-01-21,DIS,141.22999572753906,141.8699951171875,136.6300048828125,137.3800048828125,34491800.0,4.0,-1.9275709635384146,163.24874617915978,144.42925369876988,33.17944971441298,-291.5525786125911,51.24087743594694,152.6423334757487,156.05599975585938,28.850000381469727,42.63855561583439 122447,2022-01-21,GS,345.5400085449219,348.989990234375,340.7200012207031,327.4433288574219,4904100.0,4.0,-9.227257469268238,401.84894417403615,328.316125406042,37.210520310666894,-240.7034590304724,48.851274069926774,366.0324350992839,372.6840891520182,28.850000381469727,42.63855561583439 122448,2022-01-21,HD,351.7200012207031,360.0899963378906,347.17999267578125,333.5379638671875,7718400.0,4.0,-10.731373399395864,413.9255758236104,333.10584507482713,37.107453312699455,-203.23386481546748,52.882078477254424,376.55968221028644,373.63797047932945,28.850000381469727,42.63855561583439 122449,2022-01-21,HON,209.25999450683594,209.60000610351562,204.9600067138672,197.75918579101562,4440800.0,4.0,0.4911144106647498,212.18390415491038,194.5886986893279,44.14811743598501,-49.81436348313329,18.22846477023722,201.7876434326172,204.880717976888,28.850000381469727,42.63855561583439 122450,2022-01-21,IBM,131.64999389648438,131.8699951171875,129.27000427246094,118.7385482788086,5907000.0,4.0,1.1854708286627442,126.91022778930025,118.49806917725249,51.082227881005934,-12.30678840959307,5.437145019061391,120.24155909220377,114.64876950581869,28.850000381469727,42.63855561583439 122451,2022-01-21,INTC,52.08000183105469,53.130001068115234,51.95000076293945,49.072593688964844,46372400.0,4.0,0.5892308990622297,53.30836395776554,47.37437224828914,49.4653827398269,-2.5000418680530103,4.724215476389181,49.410177866617836,48.24818115234375,28.850000381469727,42.63855561583439 122452,2022-01-21,JNJ,166.19000244140625,167.99000549316406,164.47000122070312,157.16639709472656,10550300.0,4.0,-0.17553399842998374,166.8602177956083,157.07686716532922,47.09962572999795,-115.58147791207541,14.38903487744439,161.5340092976888,157.74703826904297,28.850000381469727,42.63855561583439 122453,2022-01-21,JPM,147.5,147.50999450683594,144.27000427246094,137.38864135742188,20705400.0,4.0,-2.3594217892178904,164.86011752454655,137.24045010240658,37.2889030592995,-207.9506686171559,40.230170509345754,150.25153198242188,152.89511235555014,28.850000381469727,42.63855561583439 122454,2022-01-21,KO,61.08000183105469,61.29999923706055,60.400001525878906,57.3704719543457,26643200.0,4.0,0.9508660044996446,58.76904940597059,55.1822746754503,62.1930511180278,80.85730885695403,36.261091371584456,56.16232032775879,54.23992392222087,28.850000381469727,42.63855561583439 122455,2022-01-21,MCD,254.0399932861328,258.4599914550781,253.69000244140625,244.95921325683594,3738100.0,4.0,-1.352964741764083,264.2499799571616,243.08953572887359,47.609576952160616,-158.23240186564567,34.657581215695735,253.6479482014974,247.29203516642252,28.850000381469727,42.63855561583439 122456,2022-01-21,MMM,173.39999389648438,176.02000427246094,172.55999755859375,158.6428985595703,3479100.0,4.0,-0.18035024173337888,167.2731892792127,159.56426341854123,43.58711687258262,-115.34668248016098,17.754897569903356,162.52757212320964,163.02242050170898,28.850000381469727,42.63855561583439 122457,2022-01-21,MRK,81.2699966430664,81.5199966430664,79.23999786376953,75.92570495605469,18461700.0,4.0,1.1137924671297412,79.38127587240308,70.91611716348558,53.614545990102584,72.41562843269584,13.249190332801557,73.69143803914388,75.11430117289225,28.850000381469727,42.63855561583439 122458,2022-01-21,MSFT,302.69000244140625,304.1099853515625,295.6099853515625,291.2942810058594,57984400.0,4.0,-8.003052832499463,345.84452032696294,284.9178698097558,39.45691826036237,-149.1652137882689,35.520524821501446,318.7282745361328,323.3967997233073,28.850000381469727,42.63855561583439 122459,2022-01-21,NKE,144.32000732421875,146.36000061035156,142.85000610351562,140.0957489013672,7553400.0,4.0,-5.795866290838859,172.4994541257702,135.46521414815558,35.32265073755322,-142.4396152225276,49.1413036877932,156.44009501139323,161.47961756388347,28.850000381469727,42.63855561583439 122460,2022-01-21,PG,163.0,165.35000610351562,162.10000610351562,155.58767700195312,10900400.0,4.0,1.3941919674259111,157.9816769960855,149.6756914731528,61.42536618755472,94.7684873431768,25.72595589314734,152.57805836995442,146.12509104410807,28.850000381469727,42.63855561583439 122461,2022-01-21,TRV,165.3300018310547,167.0800018310547,162.25999450683594,156.4877471923828,2190000.0,4.0,1.9398992472948464,161.30329721303517,147.56494619516795,54.510226596182235,93.54242326342424,27.73910193848425,152.99733276367186,151.15783513387044,28.850000381469727,42.63855561583439 122462,2022-01-21,UNH,463.5,470.7900085449219,461.07000732421875,450.1153869628906,4273200.0,4.0,-3.7381811668027467,504.17925582846635,434.0395491031743,48.79363421210248,-89.88848043598499,6.866932443082038,470.4847900390625,455.7220993041992,28.850000381469727,42.63855561583439 122463,2022-01-21,V,215.4600067138672,215.60000610351562,205.82000732421875,203.2053985595703,16200200.0,4.0,-0.09477162870055622,220.5911740089803,206.4875018333049,44.20456481047345,-130.99189978845712,19.903211514128856,212.30275217692056,207.89260482788086,28.850000381469727,42.63855561583439 122464,2022-01-21,VZ,53.72999954223633,53.900001525878906,53.06999969482422,47.518150329589844,25294800.0,4.0,0.4718653330004301,48.79389622602624,45.732021590135865,54.6580542962527,60.39264296105774,12.75711486609779,46.71166076660156,46.233964983622236,28.850000381469727,42.63855561583439 122465,2022-01-21,WBA,53.25,53.459999084472656,52.20000076293945,47.919029235839844,7789600.0,4.0,0.917018380332479,50.448269240697336,46.21581156984954,55.98814687816313,35.61584457664546,13.144307632478153,47.254242706298825,45.31281147003174,28.850000381469727,42.63855561583439 122466,2022-01-21,WMT,141.22000122070312,142.25999450683594,140.05999755859375,136.4517822265625,9169400.0,4.0,0.057547470929876,142.65588663228422,136.03216726175876,46.46254820527812,-61.048327521186046,3.1501063774978597,138.78938802083334,139.64678904215495,28.850000381469727,42.63855561583439 122525,2022-01-24,AAPL,160.02000427246094,162.3000030517578,154.6999969482422,160.00473022460938,162294600.0,0.0,-1.6584355543585048,183.62502445137318,159.72882839286513,46.29982375648696,-244.70735512665098,36.40052381318571,172.09866739908855,163.87919108072916,29.899999618530273,60.443038737502306 122526,2022-01-24,AMGN,227.47999572753906,229.13999938964844,219.97999572753906,213.48171997070312,4419100.0,0.0,3.003059684399034,221.74020895866343,209.85582985969594,55.02153221817277,-0.21936708170973498,3.9635759885549953,212.68977762858074,204.18873672485353,29.899999618530273,60.443038737502306 122527,2022-01-24,AXP,155.82000732421875,159.4499969482422,152.85000610351562,154.99644470214844,5405000.0,0.0,-1.1040640455846358,174.40940399110144,152.23496551573447,43.61246914619704,-126.21759247928135,36.07310388121165,161.4743916829427,163.8018913269043,29.899999618530273,60.443038737502306 122528,2022-01-24,BA,199.85000610351562,204.8000030517578,192.50999450683594,204.1999969482422,13796500.0,0.0,1.8958972906179383,227.12621863719556,196.56878410938646,46.96403387171604,-51.83223138110999,23.39662296192998,206.92233378092448,209.6253344217936,29.899999618530273,60.443038737502306 122529,2022-01-24,CAT,211.16000366210938,214.97000122070312,206.66000366210938,206.2023162841797,5107300.0,0.0,3.741273722070332,223.40196078088343,192.5907485697025,53.47908485321291,2.85149733790439,13.223685763594787,203.08543599446614,198.93056996663412,29.899999618530273,60.443038737502306 122530,2022-01-24,CRM,212.38999938964844,223.3800048828125,207.50999450683594,223.02999877929688,11664300.0,0.0,-10.573877740228255,264.6163358406581,209.94966299967393,36.657829358055956,-129.04843443107708,57.106234606036466,243.49433339436848,267.5208340962728,29.899999618530273,60.443038737502306 122531,2022-01-24,CSCO,56.15999984741211,57.0,54.869998931884766,53.842987060546875,34180100.0,0.0,-0.3654297263689159,61.752823503028175,53.86933721779702,45.028455360787916,-188.83702021217113,44.713753115280426,57.4033088684082,55.18635578155518,29.899999618530273,60.443038737502306 122532,2022-01-24,CVX,124.44999694824219,127.7300033569336,122.83999633789062,119.35526275634766,19513700.0,0.0,2.9107356483156366,124.53246957717953,108.04793203414859,64.14332703840073,67.43652689302601,9.823578526321457,113.74880854288737,110.53095842997233,29.899999618530273,60.443038737502306 122533,2022-01-24,DIS,134.82000732421875,137.67999267578125,129.25999450683594,137.4600067138672,31419500.0,0.0,-2.8411099355131455,164.95778046826507,141.10321959277007,33.27266797779163,-299.5519599048473,60.56255972922307,152.12633361816407,155.5211664835612,29.899999618530273,60.443038737502306 122534,2022-01-24,GS,337.32000732421875,344.07000732421875,326.2300109863281,326.9482727050781,6569800.0,0.0,-10.601130753838447,403.6075260558392,322.5919704041218,37.095182830643424,-230.6534193333754,56.2955465758047,364.34718322753906,371.6456049601237,29.899999618530273,60.443038737502306 122535,2022-01-24,HD,343.7799987792969,364.3800048828125,343.6099853515625,347.5922546386719,8584300.0,0.0,-10.733912359102987,413.83856595635297,330.0151205670846,43.31642551127013,-160.83422878675663,44.25932924639348,375.0459747314453,373.5268793741862,29.899999618530273,60.443038737502306 122536,2022-01-24,HON,204.1999969482422,204.77999877929688,198.97999572753906,197.1324462890625,5438100.0,0.0,-0.08707305909820207,212.25035744617173,194.44800070812516,43.683003133197516,-113.91349147829676,32.14519278761445,201.73782602945963,204.7145243326823,29.899999618530273,60.443038737502306 122537,2022-01-24,IBM,127.98999786376953,129.14999389648438,124.19000244140625,118.25203704833984,13484000.0,0.0,0.8315980823435751,127.11501130920463,118.12713499206491,50.265084042807906,-67.9870043350507,24.182737494500824,120.40220311482747,114.81293856302896,29.899999618530273,60.443038737502306 122538,2022-01-24,INTC,51.47999954223633,52.130001068115234,49.880001068115234,48.97829055786133,64198400.0,0.0,0.42166776789490257,53.266601474693516,47.47554253775766,49.20667624650182,-47.077564525709604,15.70130420789845,49.45606931050619,48.317030080159505,29.899999618530273,60.443038737502306 122539,2022-01-24,JNJ,164.0,164.1699981689453,158.25999450683594,155.35520935058594,14054600.0,0.0,-0.5527328204496484,167.40404272169891,156.02971277146517,44.57569224341221,-228.98512113001192,38.38945493408165,161.44090627034504,157.75173365275066,29.899999618530273,60.443038737502306 122540,2022-01-24,JPM,142.27999877929688,145.47999572753906,139.57000732421875,137.26551818847656,28471400.0,0.0,-3.017028545442116,165.59757929952667,135.42598179666476,37.20635645599236,-216.30551228650464,47.83785816762134,149.79212086995443,152.54977798461914,29.899999618530273,60.443038737502306 122541,2022-01-24,KO,59.900001525878906,60.349998474121094,58.56999969482422,56.905426025390625,30185100.0,0.0,0.8421850898486483,58.65966659307343,55.456792681218566,59.521217398681486,19.095403083335793,2.116358420453399,56.323659896850586,54.316911760965986,29.899999618530273,60.443038737502306 122542,2022-01-24,MCD,252.3800048828125,253.9199981689453,247.77999877929688,244.01629638671875,5153100.0,0.0,-1.6832676991452047,264.43561816287473,241.71657910275025,46.70630012841486,-203.83542710429052,48.147931826036846,253.36795654296876,247.48796946207682,29.899999618530273,60.443038737502306 122543,2022-01-24,MMM,171.86000061035156,173.2100067138672,168.8300018310547,158.78073120117188,4711700.0,0.0,-0.47689293685627376,167.54654415416306,159.0915127916377,43.78830227012229,-171.45929579994996,31.317080761662226,162.4313975016276,162.96114451090494,29.899999618530273,60.443038737502306 122544,2022-01-24,MRK,79.7699966430664,80.11000061035156,76.6500015258789,74.8340072631836,17289000.0,0.0,0.9213649380259881,79.24683831069743,71.34484030868734,50.988091461780854,21.817659326778102,11.360917763525622,73.90201797485352,75.08354860941569,29.899999618530273,60.443038737502306 122545,2022-01-24,MSFT,292.20001220703125,297.1099853515625,276.04998779296875,291.6288146972656,85731500.0,0.0,-8.448871264870036,344.9732241484012,282.01846591507535,39.63661996814413,-178.86686329024036,51.74113830327861,317.5235270182292,322.96695607503256,29.899999618530273,60.443038737502306 122546,2022-01-24,NKE,140.80999755859375,146.30999755859375,139.55999755859375,143.08482360839844,9733200.0,0.0,-5.69260524622689,171.70509219058206,134.33184628598045,38.49682506992412,-129.06499141551384,54.477242376215074,155.7181365966797,161.21731541951496,29.899999618530273,60.443038737502306 122547,2022-01-24,PG,163.42999267578125,164.1199951171875,158.72000122070312,154.32473754882812,14838100.0,0.0,1.3759126169033777,158.0260562079106,149.82838257382767,59.306830599776774,35.06984291325867,6.628368613299311,152.8588139851888,146.44770406087238,29.899999618530273,60.443038737502306 122548,2022-01-24,TRV,162.0,169.25,160.91000366210938,162.4735870361328,3233800.0,0.0,2.308434184086593,162.34238882051778,147.8904679299705,59.38053571868547,126.883964718222,34.160187516115435,153.48941396077473,151.31766408284506,29.899999618530273,60.443038737502306 122549,2022-01-24,UNH,458.07000732421875,464.1400146484375,448.1300048828125,451.18902587890625,4780700.0,0.0,-3.9996856584535863,502.74808722403253,432.2390862378815,49.210766437904695,-115.34089817617925,22.119440956991518,470.1252868652344,455.8890696207682,29.899999618530273,60.443038737502306 122550,2022-01-24,V,202.17999267578125,202.72000122070312,195.64999389648438,199.1793670654297,16054000.0,0.0,-1.0462334740990968,222.34449991401303,203.2767174321784,41.927646088483925,-283.4693668819372,36.32096624903546,211.98895975748698,207.66974614461262,29.899999618530273,60.443038737502306 122551,2022-01-24,VZ,53.11000061035156,53.709999084472656,52.20000076293945,47.33937072753906,32500600.0,0.0,0.41893754174166276,48.794982760156834,45.81202178696231,53.546776143818406,26.005784056112457,4.463965830017117,46.81288083394369,46.248215421040854,29.899999618530273,60.443038737502306 122552,2022-01-24,WBA,52.40999984741211,52.77000045776367,50.619998931884766,47.80949401855469,7943900.0,0.0,0.7888426947677019,50.27133136771702,46.56617015816189,55.57079392513257,1.63142249517119,7.659634631930841,47.35190620422363,45.39968961079915,29.899999618530273,60.443038737502306 122553,2022-01-24,WMT,139.07000732421875,140.52999877929688,137.30999755859375,136.4614715576172,9566400.0,0.0,-0.15492075391952653,142.54467013695796,136.21248776099128,46.476719028908704,-123.86605388470001,19.509782959226417,138.84454243977865,139.5374771118164,29.899999618530273,60.443038737502306 122554,2022-01-25,AAPL,158.97999572753906,162.75999450683594,157.02000427246094,158.18313598632812,115798400.0,1.0,-2.239125109482245,183.57682925270174,157.74255856468105,44.944312539579,-209.18973858584766,34.659329771368895,171.44955342610677,164.00182520548503,31.15999984741211,146.37213895509444 122555,2022-01-25,AMGN,223.67999267578125,227.5,222.27000427246094,212.49966430664062,2769900.0,1.0,2.4822088773348128,221.74811930692888,209.8356438156297,54.00361919685213,-9.594190655638354,3.963575988554989,213.13516082763672,204.49711888631185,31.15999984741211,146.37213895509444 122556,2022-01-25,AXP,166.13999938964844,174.47000122070312,159.66000366210938,168.82550048828125,13320800.0,1.0,-0.39386427820659264,174.99380681486392,152.54111902742122,53.85202723815065,47.40218008641189,4.634566069820323,161.68563639322917,163.78461532592775,31.15999984741211,146.37213895509444 122557,2022-01-25,BA,200.10000610351562,205.6300048828125,197.5500030517578,204.10000610351562,8824500.0,1.0,1.0583317578052913,227.06681388976315,196.72118965027593,46.92155197252999,-35.08122043987072,21.84432901692634,206.8903340657552,209.5628344217936,31.15999984741211,146.37213895509444 122558,2022-01-25,CAT,212.0800018310547,216.8300018310547,207.10000610351562,206.18307495117188,4554300.0,1.0,3.1649123981431444,223.07062705504913,193.78088661682588,53.46509279580393,6.5801437170410475,8.677101871960263,203.46489410400392,199.11024653116863,31.15999984741211,146.37213895509444 122559,2022-01-25,CRM,221.0,223.89999389648438,214.6699981689453,215.38999938964844,9092700.0,1.0,-10.899992426930083,262.26024195983894,208.01475804016104,34.437241146839966,-119.10617292769517,55.77156164949725,241.80633341471355,266.1376673380534,31.15999984741211,146.37213895509444 122560,2022-01-25,CSCO,56.09000015258789,56.689998626708984,55.06999969482422,53.095428466796875,25156400.0,1.0,-0.5902448589569715,61.846801397397755,53.118788888857125,43.22673436753395,-185.75184338658602,44.71375311528043,57.31521364847819,55.189501444498696,31.15999984741211,146.37213895509444 122561,2022-01-25,CVX,127.12000274658203,132.74000549316406,125.2699966430664,124.43241119384766,19984500.0,1.0,3.160773325913908,125.61289642687804,108.2626010096454,69.3818470911277,116.08153355828595,30.210164212367253,114.19458440144857,110.85570958455403,31.15999984741211,146.37213895509444 122562,2022-01-25,DIS,135.2899932861328,137.75,132.3800048828125,136.50999450683594,14694400.0,1.0,-3.6002527256780184,166.24859956887252,138.18339963767045,32.712070030975426,-242.79146934315997,60.25147440416958,151.58633321126302,154.96833318074545,31.15999984741211,146.37213895509444 122563,2022-01-25,GS,337.8599853515625,342.92999267578125,330.9100036621094,325.1963195800781,3959300.0,1.0,-11.696473539426677,404.6380610566705,317.1350285429389,36.67897221756814,-191.71422931085456,56.2955465758047,362.77586669921874,370.51746368408203,31.15999984741211,146.37213895509444 122564,2022-01-25,HD,358.1400146484375,361.5199890136719,352.19000244140625,342.9775695800781,5536700.0,1.0,-10.981700809597726,413.030675590146,326.51310492743215,41.91100903565535,-144.60846807205968,44.25932924639346,373.2491455078125,373.35077006022135,31.15999984741211,146.37213895509444 122565,2022-01-25,HON,200.7100067138672,203.7899932861328,197.91000366210938,195.0593719482422,5237800.0,1.0,-0.7044501060821915,212.61712833682626,193.6830074663964,42.163048672294174,-126.98329218040054,34.284366047606,201.49645131429037,204.4696169535319,31.15999984741211,146.37213895509444 122566,2022-01-25,IBM,129.13999938964844,137.33999633789062,128.3000030517578,124.93478393554688,19715700.0,1.0,1.0779670717300434,127.35033348550728,118.30306006918023,59.47640725637392,48.979535057904286,7.439258486213045,120.76969426472982,115.07881609598796,31.15999984741211,146.37213895509444 122567,2022-01-25,INTC,51.0099983215332,51.619998931884766,50.25,48.091896057128906,44095400.0,1.0,0.21487124891169884,53.33690876852265,47.316595793855285,46.825390249190654,-62.27699163489955,15.701304207898456,49.468956756591794,48.36814022064209,31.15999984741211,146.37213895509444 122568,2022-01-25,JNJ,162.36000061035156,168.41000366210938,161.5800018310547,159.79747009277344,14081200.0,1.0,-0.4875916352426657,167.37112381753627,155.86816603842078,51.20945520785902,-104.83709579959978,14.883174056202849,161.50890655517577,157.8445147196452,31.15999984741211,146.37213895509444 122569,2022-01-25,JPM,143.64999389648438,146.85000610351562,140.7899932861328,138.76174926757812,18915900.0,1.0,-3.378507957308358,165.97477160180736,134.03668469702077,38.906542500620944,-174.75497191309523,42.19817563018084,149.4026652018229,152.18968760172527,31.15999984741211,146.37213895509444 122570,2022-01-25,KO,59.36000061035156,60.04999923706055,58.689998626708984,56.77256393432617,19027100.0,1.0,0.736839988885059,58.58292987910511,55.64456836613415,58.77496042629206,7.197918830646457,2.1163584204534,56.435648600260414,54.38352336883545,31.15999984741211,146.37213895509444 122571,2022-01-25,MCD,250.8300018310547,252.52999877929688,247.07000732421875,241.19711303710938,3908600.0,1.0,-2.147761648638948,264.4968192094571,239.96580286085538,44.117431924200474,-199.22363364173736,49.487172940273496,252.90964101155598,247.5927421569824,31.15999984741211,146.37213895509444 122572,2022-01-25,MMM,173.52999877929688,174.55999755859375,168.00999450683594,159.65362548828125,5051100.0,1.0,-0.6341596872047432,167.70357269605663,158.66341491380663,45.07165922433384,-138.47084964269303,23.44176683791551,162.32878926595052,162.8896563212077,31.15999984741211,146.37213895509444 122573,2022-01-25,MRK,78.41999816894531,79.77999877929688,77.77999877929688,75.43206787109375,13662400.0,1.0,0.8078112820882382,79.18853578617932,71.6774928087914,52.312013174183676,30.532846283948146,11.360917763525627,74.14005635579427,74.98424135843912,31.15999984741211,146.37213895509444 122574,2022-01-25,MSFT,291.5199890136719,294.989990234375,285.1700134277344,283.8748779296875,72848600.0,1.0,-9.320423439612568,342.93213155020146,278.74987528573604,37.003129302487146,-164.69964425913858,51.74113830327861,315.7506825764974,322.38856302897136,31.15999984741211,146.37213895509444 122575,2022-01-25,NKE,144.97000122070312,147.9600067138672,142.50999450683594,142.57522583007812,8195400.0,1.0,-5.587481398761838,170.39442209783687,133.476641134585,38.16647483105924,-107.479180608065,46.25107219393264,154.9478302001953,160.91211751302083,31.15999984741211,146.37213895509444 122576,2022-01-25,PG,160.4499969482422,161.3000030517578,157.88999938964844,152.64085388183594,9369600.0,1.0,1.2115843703589633,157.9897815251554,149.71538510082118,56.61367072633138,-25.706408806317654,2.5397986268378627,153.01555836995442,146.7287712097168,31.15999984741211,146.37213895509444 122577,2022-01-25,TRV,168.58999633789062,169.57000732421875,163.77999877929688,162.2522430419922,2210400.0,1.0,2.5532083694012044,163.21981527160864,148.22175272155545,59.1383337082219,134.39571598064904,35.06971671930034,153.94973805745443,151.44525833129882,31.15999984741211,146.37213895509444 122578,2022-01-25,UNH,454.07000732421875,459.489990234375,447.2699890136719,445.88916015625,3428900.0,1.0,-4.581768942796998,500.6026950143016,430.220733330425,47.245418848076646,-123.4184384764558,23.015173405096803,469.42937622070315,455.9359288533529,31.15999984741211,146.37213895509444 122579,2022-01-25,V,199.6199951171875,205.3800048828125,196.99000549316406,199.327392578125,12125500.0,1.0,-1.7679495972692791,223.25871253095795,200.82018456376863,42.041194874435796,-220.64836601796569,28.931998373584978,211.6139872233073,207.5468729654948,31.15999984741211,146.37213895509444 122580,2022-01-25,VZ,53.130001068115234,53.849998474121094,52.2599983215332,47.28573989868164,32075900.0,1.0,0.36841743925979387,48.78777261675642,45.894955578434015,53.211046101566865,24.83749919797014,1.7897790513506655,46.91143010457357,46.25906963348389,31.15999984741211,146.37213895509444 122581,2022-01-25,WBA,51.70000076293945,51.869998931884766,50.29999923706055,46.5407829284668,7352000.0,1.0,0.5782227664718533,50.22838019455283,46.632852944485265,51.01429275160506,-35.55759906027692,11.194778574714164,47.39723930358887,45.46572392781575,31.15999984741211,146.37213895509444 122582,2022-01-25,WMT,139.99000549316406,140.3699951171875,136.80999755859375,133.49281311035156,9826500.0,1.0,-0.5564350426413398,143.20323484263295,135.20254976430064,42.87942417139257,-161.74942300787595,22.06831373677057,138.71865743001302,139.36382319132488,31.15999984741211,146.37213895509444 122583,2022-01-26,AAPL,163.5,164.38999938964844,157.82000732421875,158.0940399169922,108275300.0,2.0,-2.675671597124733,183.33811628044262,156.0408601599871,44.87783333465089,-174.88321924207543,28.44831744496367,170.9198994954427,164.16861317952473,31.959999084472656,72.50990967682101 122584,2022-01-26,AMGN,221.6199951171875,226.92999267578125,221.1199951171875,210.13897705078125,2861600.0,2.0,1.857530670451439,222.01746533834554,209.26129595315834,51.62845976872099,-45.12404550784628,7.98011668169058,213.48611704508463,204.76927795410157,31.959999084472656,72.50990967682101 122585,2022-01-26,AXP,176.9499969482422,179.22000122070312,173.02999877929688,170.98081970214844,8257300.0,2.0,0.3389828190300932,175.8354644177656,152.8036026598711,55.16471195662743,130.68788408424686,13.393324907131971,162.0896774291992,163.81671880086262,31.959999084472656,72.50990967682101 122586,2022-01-26,BA,206.2100067138672,206.2100067138672,191.9199981689453,194.27000427246094,19974400.0,2.0,-0.3941010052267018,228.245904579088,194.35609889991588,42.968726563553915,-73.6718839084866,28.377356046387742,206.78600107828777,209.35016784667968,31.959999084472656,72.50990967682101 122587,2022-01-26,CAT,215.0,218.8800048828125,212.24000549316406,206.16383361816406,3558500.0,2.0,2.675744959405904,222.6687123432528,195.01670330616125,53.450625956284846,22.773560322231862,3.7678441554677575,203.91424306233725,199.2908785502116,31.959999084472656,72.50990967682101 122588,2022-01-26,CRM,219.61000061035156,221.4600067138672,209.07000732421875,211.0,10029600.0,2.0,-11.381478330193403,260.3127954414819,205.51720486369388,33.240332414066984,-129.8561505705866,59.71174757463999,239.9809997558594,264.65950063069664,31.959999084472656,72.50990967682101 122589,2022-01-26,CSCO,56.11000061035156,56.45000076293945,54.86000061035156,52.35734176635742,28632700.0,2.0,-0.8185343451056752,61.897975035995096,52.326887634903336,41.529497097921734,-183.44567956602907,45.795102428940574,57.22258427937825,55.18457895914714,31.959999084472656,72.50990967682101 122590,2022-01-26,CVX,132.89999389648438,134.7100067138672,131.58999633789062,124.52626037597656,17266500.0,2.0,3.328138126869689,126.47530342513112,108.72625983780834,69.46714530157129,140.84161838886368,36.2665204124424,114.72044372558594,111.16084124247233,31.959999084472656,72.50990967682101 122591,2022-01-26,DIS,137.7100067138672,138.1999969482422,132.25999450683594,133.60000610351562,14569900.0,2.0,-4.386130023927564,167.3559607146821,134.9160394073882,31.05413088816077,-218.4570052117016,58.14612786850925,151.02533365885418,154.3771664937337,31.959999084472656,72.50990967682101 122592,2022-01-26,GS,346.6000061035156,350.4800109863281,338.4100036621094,326.2722473144531,3745900.0,2.0,-12.335525947735903,404.9335414014847,312.56167344226526,37.127142146401034,-145.49254557043133,43.83177222029077,361.4441680908203,369.43045908610026,31.959999084472656,72.50990967682101 122593,2022-01-26,HD,360.0,365.8999938964844,354.45001220703125,341.3533020019531,6103300.0,2.0,-11.180260675225043,411.5647149006688,323.3032263835109,41.42166004743983,-125.17341230373667,35.35295868951702,371.72174275716145,373.1448944091797,31.959999084472656,72.50990967682101 122594,2022-01-26,HON,203.14999389648438,205.88999938964844,198.72000122070312,193.4684600830078,3387600.0,2.0,-1.3070324984549302,213.1547679564569,192.5282749512579,41.02968122963393,-110.65176640047972,25.953695670732884,201.22068786621094,204.19595387776693,31.959999084472656,72.50990967682101 122595,2022-01-26,IBM,136.47000122070312,137.07000732421875,133.1300048828125,123.24574279785156,8336000.0,2.0,1.1239683593052092,127.39955359626325,118.40346688103168,56.72929448922903,64.7094662145546,7.439258486213047,121.1270876566569,115.32722358703613,31.959999084472656,72.50990967682101 122596,2022-01-26,INTC,51.130001068115234,52.720001220703125,50.75,48.74254608154297,54895400.0,2.0,0.10230621463126255,53.34075370995854,47.30614951880123,48.71017767695895,-33.55924666678482,3.4493727019426275,49.522077814737955,48.41573543548584,31.959999084472656,72.50990967682101 122597,2022-01-26,JNJ,167.5399932861328,169.22000122070312,166.22999572753906,160.5124053955078,9963200.0,2.0,-0.37396661829268396,167.28555623044755,155.76593455324385,52.16271687922221,-41.7727335676953,11.031854947787643,161.50668080647787,157.94873809814453,31.959999084472656,72.50990967682101 122598,2022-01-26,JPM,148.72000122070312,150.57000732421875,145.9600067138672,140.07806396484375,20709100.0,2.0,-3.5182116465122135,166.11887008153172,132.96693161524564,40.37576608636859,-117.33941794459341,28.022662962311827,149.11670481363933,151.85890986124676,31.959999084472656,72.50990967682101 122599,2022-01-26,KO,59.790000915527344,60.349998474121094,59.209999084472656,56.56377029418945,19190200.0,2.0,0.6292517135450097,58.525246146606776,55.770584007812175,57.600913629804,16.145377229164115,3.0012427505566426,56.493857320149736,54.44147561391195,31.959999084472656,72.50990967682101 122600,2022-01-26,MCD,253.0,254.2100067138672,247.86000061035156,240.39854431152344,3839000.0,2.0,-2.550908981495411,264.4156566002618,238.31217390510932,43.41231737129588,-167.64086366497273,40.320024794098885,252.48500417073566,247.68340810139975,31.959999084472656,72.50990967682101 122601,2022-01-26,MMM,174.27999877929688,175.25,168.1999969482422,155.56466674804688,4410000.0,2.0,-1.0763322294371847,168.4600806749163,157.14056934949775,40.581858810802366,-155.20563903965623,19.525338910211154,162.167067972819,162.76809565226236,31.959999084472656,72.50990967682101 122602,2022-01-26,MRK,79.38999938964844,80.33999633789062,78.7300033569336,75.12828063964844,13046600.0,2.0,0.6854051766987652,79.11273344086389,71.974483508599,51.57988248226064,38.14715098367786,5.686611595303482,74.34289169311523,74.85636138916016,31.959999084472656,72.50990967682101 122603,2022-01-26,MSFT,307.989990234375,308.5,293.0299987792969,291.9634094238281,90428900.0,2.0,-9.25180883123602,339.5299295805278,277.76932884232383,41.21769171258593,-105.92436230482285,26.60440405853337,314.35044759114584,321.82596893310546,31.959999084472656,72.50990967682101 122604,2022-01-26,NKE,147.77999877929688,148.97000122070312,142.72999572753906,141.114990234375,7444600.0,2.0,-5.557930438738339,169.11388782543833,132.55895915942494,37.21971161312276,-99.2049225511684,41.32666840631593,154.2013712565104,160.53644053141275,31.959999084472656,72.50990967682101 122605,2022-01-26,PG,157.33999633789062,159.57000732421875,156.3800048828125,151.31097412109375,10707100.0,2.0,0.9629426649973141,157.92178949520653,149.41832738711767,54.5884078768084,-78.77003966592844,4.575887969270753,153.05787099202473,146.98275655110677,31.959999084472656,72.50990967682101 122606,2022-01-26,TRV,168.33999633789062,169.49000549316406,166.32000732421875,161.5401153564453,2194100.0,2.0,2.6590787178018047,163.84981007987702,148.62532267158784,58.346270000548266,135.70666924543542,35.06971671930033,154.42064819335937,151.57198740641277,31.959999084472656,72.50990967682101 122607,2022-01-26,UNH,458.45001220703125,463.8800048828125,453.45001220703125,447.4410705566406,4435900.0,2.0,-4.861804088701035,497.15016201555176,429.32896396101074,47.87600147192325,-97.23286968200283,15.750826938710624,468.7881235758463,455.9270955403646,31.959999084472656,72.50990967682101 122608,2022-01-26,V,204.27999877929688,210.86000061035156,203.6699981689453,203.14617919921875,10817600.0,2.0,-2.00861657758864,223.2260058510949,199.65100373142462,44.91563638931143,-121.54558697186731,15.182996347802241,211.44459126790363,207.45596110026042,31.959999084472656,72.50990967682101 122609,2022-01-26,VZ,52.619998931884766,52.86000061035156,50.810001373291016,45.60527038574219,41504700.0,2.0,0.19058312500948205,48.90268487729944,45.6841868420609,44.22335823894127,-113.62473804058298,23.47769857171213,46.95131390889485,46.23911895751953,31.959999084472656,72.50990967682101 122610,2022-01-26,WBA,50.9900016784668,51.5099983215332,49.189998626708984,45.41810989379883,8941000.0,2.0,0.3170597570190026,50.511202786601636,46.19760229762688,47.452582776444544,-74.76065825043294,22.234093024739863,47.416102727254234,45.514252281188966,31.959999084472656,72.50990967682101 122611,2022-01-26,WMT,137.33999633789062,138.7899932861328,135.16000366210938,132.13015747070312,8728500.0,2.0,-0.9733724988751931,143.96272810534578,133.75880357190033,41.35935458730966,-187.34030718733035,29.92576899899965,138.46494140625,139.15178578694662,31.959999084472656,72.50990967682101 122612,2022-01-27,AAPL,162.4499969482422,163.83999633789062,158.27999877929688,157.62872314453125,121954600.0,3.0,-3.0243225012332573,182.81897836760777,154.56414235993128,44.52203858438765,-156.81592708052128,28.44831744496369,170.4212656656901,164.34148559570312,30.489999771118164,54.464532422227364 122613,2022-01-27,AMGN,222.39999389648438,228.0399932861328,222.30999755859375,211.5176239013672,2744000.0,3.0,1.4569195087468074,222.104550714089,208.83427222292272,52.880472264250464,-32.26463252251276,3.5133016626977454,213.8090586344401,205.02040328979493,30.489999771118164,54.464532422227364 122614,2022-01-27,AXP,176.6999969482422,178.1999969482422,170.6300048828125,167.64544677734375,3649900.0,3.0,0.6432180856097034,176.09433268227636,153.37176076254784,52.76208785198655,92.25675140477632,8.034209594770147,162.39713134765626,163.78626073201497,30.489999771118164,54.464532422227364 122615,2022-01-27,BA,196.3800048828125,199.7100067138672,188.63999938964844,189.75,12670100.0,3.0,-1.8881258640352314,229.85594320501517,191.35505990777781,41.31321301292437,-108.30179551603368,31.921354098703926,206.5943344116211,208.93633448282878,30.489999771118164,54.464532422227364 122616,2022-01-27,CAT,215.2100067138672,217.89999389648438,210.14999389648438,204.12423706054688,3678100.0,3.0,2.0992984377431014,222.2771188279977,195.97026428967808,51.91038054810238,5.792942073571148,8.283126467566584,204.2831573486328,199.41565602620443,30.489999771118164,54.464532422227364 122617,2022-01-27,CRM,214.0800018310547,223.14999389648438,212.05999755859375,212.74000549316406,9462100.0,3.0,-11.490203561726304,257.64825959903914,204.00174192683974,34.17834975397166,-111.29784288452328,55.249984896149606,238.55266672770182,263.1591672261556,30.489999771118164,54.464532422227364 122618,2022-01-27,CSCO,55.5099983215332,56.529998779296875,54.400001525878906,51.685482025146484,25967400.0,3.0,-1.0416612512719965,61.824121331491305,51.55237746306435,40.048773991696464,-182.94551704675948,48.168894286298254,57.13390032450358,55.16642068227132,30.489999771118164,54.464532422227364 122619,2022-01-27,CVX,134.4499969482422,137.0,133.58999633789062,127.04136657714844,20654100.0,3.0,3.6219721479186404,127.61936223761992,109.21702463371795,71.65625374530926,156.24135302028742,42.47012455078082,115.31950378417969,111.50727272033691,30.489999771118164,54.464532422227364 122620,2022-01-27,DIS,135.07000732421875,137.91000366210938,134.02000427246094,135.4199981689453,11913900.0,3.0,-4.806676915924413,167.71821896419965,132.60878146304645,33.24319067049976,-176.93423765898507,58.14612786850925,150.5693333943685,153.79766642252605,30.489999771118164,54.464532422227364 122621,2022-01-27,GS,345.6700134277344,348.7699890136719,337.7200012207031,324.7012634277344,2573400.0,3.0,-12.820952891673869,404.9790437446571,308.2154478324914,36.73442497731648,-132.50322132826716,44.26597212443809,359.92744140625,368.26439056396487,30.489999771118164,54.464532422227364 122622,2022-01-27,HD,360.42999267578125,364.1199951171875,353.9100036621094,340.54119873046875,3941000.0,3.0,-11.273200310405002,408.866396493244,320.8030889803888,41.17301478581477,-117.0076966258566,35.87472475168729,370.2640858968099,373.00889689127604,30.489999771118164,54.464532422227364 122623,2022-01-27,HON,203.07000732421875,204.8300018310547,199.25999450683594,193.4684600830078,2750000.0,3.0,-1.764246253180545,213.5920589584252,191.42760962067635,41.02968122963393,-105.72217464992855,25.95369567073289,201.02688293457032,203.90404993693033,30.489999771118164,54.464532422227364 122624,2022-01-27,IBM,133.66000366210938,134.75,132.0800018310547,121.64848327636719,5497300.0,3.0,1.0197837839331214,127.39177492102957,118.33505384483956,54.27681906773829,24.572925885865324,3.5754224796360785,121.39513244628907,115.53197809855143,30.489999771118164,54.464532422227364 122625,2022-01-27,INTC,49.97999954223633,50.060001373291016,47.779998779296875,45.31010818481445,89642800.0,3.0,-0.2608643562919326,53.86271547444271,46.42774129740788,40.815084504818294,-158.60791933135778,26.05042750645017,49.470213953653975,48.397539138793945,30.489999771118164,54.464532422227364 122626,2022-01-27,JNJ,169.38999938964844,171.91000366210938,169.0,162.619140625,9066700.0,3.0,-0.112623790485884,167.18691187852113,155.77306431776793,54.85167815623988,36.62771258897714,0.7767644076075606,161.5162129720052,158.08586400349935,30.489999771118164,54.464532422227364 122627,2022-01-27,JPM,149.4199981689453,150.3800048828125,144.1300048828125,137.60643005371094,17536800.0,3.0,-3.784739901374678,166.37611578314227,131.54439965875224,38.573852838508195,-122.46483290350918,31.607938848106055,148.71038970947265,151.48835016886395,30.489999771118164,54.464532422227364 122628,2022-01-27,KO,59.880001068115234,60.93000030517578,59.5,56.61122131347656,18893800.0,3.0,0.5415732120274726,58.46540456419794,55.89685930604132,57.79909660652335,32.57442668996664,12.104763139224312,56.55238253275554,54.503357887268066,30.489999771118164,54.464532422227364 122629,2022-01-27,MCD,249.60000610351562,252.4600067138672,245.25,239.33050537109375,5199000.0,3.0,-2.922894653693646,264.081453550414,236.7460870379649,42.47310985160057,-168.6990798604199,45.83613506611125,252.0430450439453,247.67605590820312,30.489999771118164,54.464532422227364 122630,2022-01-27,MMM,169.10000610351562,172.1199951171875,168.44000244140625,156.35491943359375,2782800.0,3.0,-1.3474577137700692,168.73813534027605,156.10444583648174,41.74211714421892,-158.2759934313254,19.52533891021114,162.02740020751952,162.64603373209636,30.489999771118164,54.464532422227364 122631,2022-01-27,MRK,78.41999816894531,81.5999984741211,78.41999816894531,76.49529266357422,20187200.0,3.0,0.6907414643939944,79.10626478806614,72.32555207594754,54.541496069231876,58.544271497417604,5.851676973776757,74.55996729532878,74.75455640157064,30.489999771118164,54.464532422227364 122632,2022-01-27,MSFT,302.6600036621094,307.29998779296875,297.92999267578125,295.0433044433594,53481300.0,3.0,-8.846927597118054,335.06357445611565,278.09204077825933,42.72698299390655,-87.05160858985565,26.60440405853337,313.4156443277995,321.35154012044273,30.489999771118164,54.464532422227364 122633,2022-01-27,NKE,144.99000549316406,147.35000610351562,143.5800018310547,141.75201416015625,6396400.0,3.0,-5.420623015139228,166.99811166859183,132.30893789195505,37.91474215173946,-91.72455925837222,41.326668406315925,153.52318827311197,160.18703282674153,30.489999771118164,54.464532422227364 122634,2022-01-27,PG,158.72999572753906,161.35000610351562,158.5800018310547,152.24859619140625,9083000.0,3.0,0.8319602670893573,157.58567801155974,149.35468606314728,55.74313516356217,-27.17329998066948,3.8333540861537307,153.1130396525065,147.2579205830892,30.489999771118164,54.464532422227364 122635,2022-01-27,TRV,168.80999755859375,171.4600067138672,164.60000610351562,159.4229278564453,2161800.0,3.0,2.542830230448402,164.03608087450937,149.22432867138906,56.03793997712798,115.65108666566586,40.82057629356983,154.7071075439453,151.67570978800455,30.489999771118164,54.464532422227364 122636,2022-01-27,UNH,458.0799865722656,468.67999267578125,457.010009765625,450.53509521484375,3508100.0,3.0,-4.77898288738794,492.2739471279032,429.91260987893276,49.13007584692289,-74.55370888568466,8.277500586951833,468.2070617675781,456.07295277913414,30.489999771118164,54.464532422227364 122637,2022-01-27,V,209.5,210.9600067138672,205.85000610351562,203.4224853515625,12009800.0,3.0,-2.1522415947164006,223.0060355860297,198.68487780508357,45.11936012868578,-103.14388333045936,14.943881632654099,211.31861368815103,207.35832595825195,30.489999771118164,54.464532422227364 122638,2022-01-27,VZ,50.90999984741211,52.06999969482422,50.810001373291016,45.75722122192383,35339600.0,3.0,0.06120379308416801,48.95807771172843,45.579928880068444,45.09089180575452,-143.897349964336,23.47769857171212,46.985369491577146,46.222289657592775,30.489999771118164,54.464532422227364 122639,2022-01-27,WBA,50.209999084472656,50.72999954223633,49.72999954223633,45.63716506958008,6012400.0,3.0,0.12630613392574475,50.71527100783714,45.78816717880837,48.18281995650151,-76.79523333111675,22.23409302473986,47.4367914835612,45.5619114557902,30.489999771118164,54.464532422227364 122640,2022-01-27,WMT,136.9199981689453,139.0800018310547,135.3699951171875,132.2177734375,9253000.0,3.0,-1.2819510270760475,144.42975775755215,132.62309258424474,41.49730113065999,-159.18365314828247,27.51027928201224,138.1696975708008,138.93522974650065,30.489999771118164,54.464532422227364 122641,2022-01-28,AAPL,165.7100067138672,170.35000610351562,162.8000030517578,168.627685546875,179935700.0,4.0,-2.3856067216301255,181.95389562689886,154.65008996880428,53.53069630893029,-54.89319189683402,6.112042651881282,170.12525329589843,164.6802096048991,27.65999984741211,248.2600115708175 122642,2022-01-28,AMGN,224.0500030517578,229.14999389648438,222.25,216.37120056152344,2502100.0,4.0,1.5136271981502318,222.19677909614487,208.99416633842546,56.939567593099085,4.122461342406553,0.8702089465268742,214.12035522460937,205.28265864054362,27.65999984741211,248.2600115708175 122643,2022-01-28,AXP,171.75999450683594,177.2100067138672,169.77000427246094,172.67774963378906,4271500.0,4.0,1.2756861937220094,177.01191435169522,153.75232972789462,55.76884520129513,98.01678034534856,6.113209524595064,162.8921091715495,163.8565366109212,27.65999984741211,248.2600115708175 122644,2022-01-28,BA,188.77999877929688,190.72000122070312,183.77000427246094,190.57000732421875,10966700.0,4.0,-2.9717273672775946,230.98454132503701,189.01246184879113,41.73451524872009,-137.6160669589677,36.87857698731062,206.43233489990234,208.56633453369142,27.65999984741211,248.2600115708175 122645,2022-01-28,CAT,205.58999633789062,208.0,196.8000030517578,193.53175354003906,10747300.0,4.0,0.7787584782489319,222.88661159745442,194.98316837080728,44.95124028493453,-91.79866575712632,30.537333062286482,204.2699467976888,199.33612670898438,27.65999984741211,248.2600115708175 122646,2022-01-28,CRM,214.3000030517578,222.2899932861328,210.8800048828125,222.1300048828125,8254900.0,4.0,-10.69538487658238,253.60638150980802,204.72362032124667,38.96583971741701,-93.77897854372168,56.16401391035294,237.28899993896485,261.8121671040853,27.65999984741211,248.2600115708175 122647,2022-01-28,CSCO,54.5,55.65999984741211,53.45000076293945,52.62229919433594,30976600.0,4.0,-1.1298731414524639,61.542664572821295,51.111135628594724,42.98124926768442,-173.0104608933796,52.73815042488303,57.00871098836263,55.14004402160644,27.65999984741211,248.2600115708175 122648,2022-01-28,CVX,130.0,132.05999755859375,128.07000732421875,122.57421875,24817800.0,4.0,3.454554279077115,127.550544849866,110.52275074339572,63.31546843532411,87.6332738925312,13.902327809012776,115.7903055826823,111.79007555643717,27.65999984741211,248.2600115708175 122649,2022-01-28,DIS,135.2100067138672,138.69000244140625,133.55999755859375,138.6300048828125,10011700.0,4.0,-4.825319365061603,167.3545732231725,131.24242842477673,36.898695898464624,-144.08202641840504,54.135287483309824,150.1770004272461,153.27766647338868,27.65999984741211,248.2600115708175 122650,2022-01-28,GS,337.7300109863281,347.1499938964844,333.45001220703125,330.3949279785156,3714600.0,4.0,-12.600969958894325,404.2425752103685,305.28530564900655,39.1477104232968,-118.07860398737955,46.97741064026292,358.5659108479818,367.0803512573242,27.65999984741211,248.2600115708175 122651,2022-01-28,HD,360.1700134277344,366.7200012207031,352.8399963378906,350.2005310058594,4551300.0,4.0,-10.447001719869263,405.3550720904967,320.16788018001114,45.2191514283765,-93.08180950442457,30.45562176722953,368.9497436523437,373.0210428873698,27.65999984741211,248.2600115708175 122652,2022-01-28,HON,200.3800048828125,202.0500030517578,196.0500030517578,194.760498046875,3392300.0,4.0,-1.9992882319513114,213.81878907222375,190.70720580082315,42.37590880948031,-119.31641027079849,33.19285479269933,200.77715301513672,203.61079839070638,27.65999984741211,248.2600115708175 122653,2022-01-28,IBM,133.19000244140625,134.52999877929688,131.7899932861328,123.46607208251953,5471500.0,4.0,1.0715290637314325,127.4268638108683,118.35412678971764,56.491032441022384,30.50421959374009,2.487220957879327,121.74365310668945,115.76846961975097,27.65999984741211,248.2600115708175 122654,2022-01-28,INTC,47.709999084472656,48.20000076293945,46.29999923706055,45.00835418701172,61945400.0,4.0,-0.5664984346884836,54.29639427127739,45.61592796383003,40.222190760073794,-195.83798236765585,34.249107072193226,49.37780202229818,48.36947517395019,27.65999984741211,248.2600115708175 122655,2022-01-28,JNJ,170.86000061035156,171.83999633789062,169.3000030517578,163.76307678222656,9783100.0,4.0,0.18466961467416354,167.1154284347322,155.7949780594084,56.23357060949929,50.32804818406935,0.7767644076075603,161.5368677775065,158.20148900349935,27.65999984741211,248.2600115708175 122656,2022-01-28,JPM,144.19000244140625,146.75999450683594,142.1699981689453,138.83750915527344,14117000.0,4.0,-3.8522216553289184,166.43591402616534,130.4499517575261,39.95461167415593,-125.09025458181398,35.29784468657861,148.38245137532553,151.1277971903483,27.65999984741211,248.2600115708175 122657,2022-01-28,KO,59.38999938964844,60.88999938964844,58.939998626708984,57.7406005859375,19101500.0,4.0,0.5568003882766916,58.40359968643228,56.15416970748861,62.15461903132331,41.18943784432368,2.2047098542905115,56.64032847086589,54.58516184488932,27.65999984741211,248.2600115708175 122658,2022-01-28,MCD,250.0,256.3500061035156,247.16000366210938,246.40248107910156,3833200.0,4.0,-2.6168808685526415,263.27922246351966,236.47838556870693,49.897859315116484,-103.30996271090847,27.11719601484916,251.77267608642578,247.8079396565755,27.65999984741211,248.2600115708175 122659,2022-01-28,MMM,168.38999938964844,168.75,160.5399932861328,149.86769104003906,6221600.0,4.0,-2.062022022476583,170.1832204947254,153.32332552578242,35.80476359755731,-262.98414554355514,43.13068475423057,161.63902486165364,162.37954559326172,27.65999984741211,248.2600115708175 122660,2022-01-28,MRK,79.54000091552734,80.98999786376953,79.18000030517578,76.79907989501953,13915300.0,4.0,0.7112843582375206,79.10468429635031,72.6840737908079,55.17183474810229,59.75673604295565,5.85167697377676,74.7374885559082,74.639320119222,27.65999984741211,248.2600115708175 122661,2022-01-28,MSFT,300.2300109863281,308.4800109863281,294.45001220703125,303.3286437988281,49743700.0,4.0,-7.767954515283179,330.48122348328747,279.6180776641734,46.54643245170092,-71.68154294413236,30.016713329421957,312.5500508626302,320.95364837646486,27.65999984741211,248.2600115708175 122662,2022-01-28,NKE,144.1199951171875,146.02999877929688,140.61000061035156,142.99664306640625,6130200.0,4.0,-5.151985855807851,164.75898204937113,132.43315357074607,39.273573942780814,-91.9416517043324,47.290291901630525,152.93549499511718,159.83391215006512,27.65999984741211,248.2600115708175 122663,2022-01-28,PG,158.61000061035156,160.9499969482422,157.32000732421875,153.55934143066406,9494200.0,4.0,0.8244185753690658,157.46455414964902,149.34226042554627,57.31285983623797,-33.16308411109751,2.122199507632655,153.1925501505534,147.53240839640299,27.65999984741211,248.2600115708175 122664,2022-01-28,TRV,166.08999633789062,166.83999633789062,163.4199981689453,160.53927612304688,1233500.0,4.0,2.511827656433752,164.19630675734928,150.0274145561273,56.96659445491683,82.04305344838734,33.26308827797856,154.9781697591146,151.81860987345377,27.65999984741211,248.2600115708175 122665,2022-01-28,UNH,461.3999938964844,466.2799987792969,455.0799865722656,454.8881530761719,3364400.0,4.0,-4.312380659388452,486.7897461405867,431.65178523148364,50.851124248215676,-69.77897336715183,10.754146855041826,467.2856903076172,456.3249231974284,27.65999984741211,248.2600115708175 122666,2022-01-28,V,220.63999938964844,228.1199951171875,216.10000610351562,224.9833984375,26425300.0,4.0,-0.5202824691466787,224.95761957429005,197.73289251067087,57.73689590245435,144.70706827701076,16.75427732148445,211.8346944173177,207.67454477945964,27.65999984741211,248.2600115708175 122667,2022-01-28,VZ,51.439998626708984,52.93000030517578,51.189998626708984,47.28573989868164,29490800.0,4.0,0.08107385433037706,48.93059838537399,45.721110599001015,52.74011749559247,-60.271558451168005,7.403198239951187,47.073319880167645,46.23652941385905,27.65999984741211,248.2600115708175 122668,2022-01-28,WBA,49.939998626708984,50.4900016784668,49.31999969482422,46.05702590942383,5430400.0,4.0,0.008909075889491191,50.8140924258433,45.5496957974233,49.57231407802947,-82.72391451681486,26.110880243035204,47.46113115946452,45.61008968353271,27.65999984741211,248.2600115708175 122669,2022-01-28,WMT,136.0,137.57000732421875,133.9499969482422,133.85296630859375,8377300.0,4.0,-1.378662966552696,144.49529983818726,132.00761764228147,44.03890167493111,-153.4026131496481,33.93861106114917,137.90202992757162,138.7470588684082,27.65999984741211,248.2600115708175 122728,2022-01-31,AAPL,170.16000366210938,175.0,169.50999450683594,173.03321838378906,115541600.0,0.0,-1.50656345749627,181.54990630392874,154.7778662180439,56.46021235366362,15.295608884800277,6.325590090290165,170.20841369628906,165.0681391398112,24.829999923706055,51.61267767443919 122729,2022-01-31,AMGN,226.97999572753906,227.94000244140625,225.52000427246094,214.48263549804688,4504300.0,0.0,1.3901522238368784,222.15462861924624,209.24122251600767,55.03133340459049,3.7781127021099,0.8702089465268764,214.26388448079427,205.4530387878418,24.829999923706055,51.61267767443919 122730,2022-01-31,AXP,175.91000366210938,180.1300048828125,175.22000122070312,175.36944580078125,5524300.0,0.0,1.9713941072028547,178.24747367643187,154.13856910921265,57.27366953381258,131.34502728229063,11.805106585078887,163.45216573079426,163.98075358072916,24.829999923706055,51.61267767443919 122731,2022-01-31,BA,190.72999572753906,200.33999633789062,190.0,200.24000549316406,15504600.0,0.0,-3.0154411997336865,231.02988938477898,188.85911360594366,46.42628917125188,-74.98322731006098,18.6371698407423,206.7473353068034,208.34733454386392,24.829999923706055,51.61267767443919 122732,2022-01-31,CAT,199.4499969482422,201.60000610351562,194.67999267578125,193.9165496826172,6179000.0,0.0,-0.23403135303803424,223.44811701233078,194.01934667175124,45.22718533361066,-109.92758142837744,33.285261242398754,204.1540334065755,199.3199780782064,24.829999923706055,51.61267767443919 122733,2022-01-31,CRM,222.9499969482422,232.91000366210938,222.25999450683594,232.6300048828125,7084200.0,0.0,-9.113172118972955,249.6267625586268,206.5532392724279,43.702529914871725,-37.570782742350886,30.51668430061959,236.6060002644857,260.64116694132485,24.829999923706055,51.61267767443919 122734,2022-01-31,CSCO,55.43000030517578,55.86000061035156,54.869998931884766,52.679073333740234,29925300.0,0.0,-1.1815799828498967,61.19785538246028,50.762442392808275,43.15556765497122,-136.99367453674915,49.76687982018981,56.87349802652995,55.114143244425456,24.829999923706055,51.61267767443919 122735,2022-01-31,CVX,130.19000244140625,131.86000061035156,129.3300018310547,123.24993133544922,16401800.0,0.0,3.337921291455615,127.2894323794898,112.09585128139886,63.97169174636155,88.95852071604469,13.902327809012782,116.24984588623047,112.09681955973308,24.829999923706055,51.61267767443919 122736,2022-01-31,DIS,138.86000061035156,143.14999389648438,138.47000122070312,142.97000122070312,10185500.0,0.0,-4.4387253439548715,166.768368983621,130.63663284743367,41.38767387461838,-86.16158499178677,33.44844805808678,149.98433380126954,152.82583312988282,24.829999923706055,51.61267767443919 122737,2022-01-31,GS,344.6000061035156,355.2099914550781,343.44000244140625,337.69769287109375,3312400.0,0.0,-11.702461117463713,403.26850982860367,303.6058157329197,42.079239389067126,-80.72874668466137,33.8392470913856,357.21104431152344,366.11194661458336,24.829999923706055,51.61267767443919 122738,2022-01-31,HD,364.80999755859375,367.4100036621094,362.2099914550781,350.62091064453125,4084600.0,0.0,-9.647106423118146,400.25770753182223,320.6763470336075,45.38826084214732,-73.0938778596435,28.99611765612163,367.9131113688151,373.0135538736979,24.829999923706055,51.61267767443919 122739,2022-01-31,HON,200.55999755859375,204.97999572753906,199.30999755859375,197.16136169433594,3297800.0,0.0,-1.9691321325360889,213.8392427384282,190.29817638998975,44.798346274563336,-73.33401938942143,21.59380193574418,200.61227315266927,203.3317995707194,24.829999923706055,51.61267767443919 122740,2022-01-31,IBM,134.08999633789062,134.08999633789062,132.3000030517578,122.61235809326172,5859000.0,0.0,1.0317565394875174,127.42363322913839,118.3490962630491,55.19235302124199,18.505045220943725,2.4872209578793436,121.97742767333985,115.97702000935872,24.829999923706055,51.61267767443919 122741,2022-01-31,INTC,47.68000030517578,48.869998931884766,47.310001373291016,46.036197662353516,51828400.0,0.0,-0.7175062993914096,54.477057111184806,45.18254677065113,43.13299967436364,-149.09671453852982,27.41316640407033,49.31462211608887,48.35026982625325,24.829999923706055,51.61267767443919 122742,2022-01-31,JNJ,171.5,172.6199951171875,170.82000732421875,164.23973083496094,8054800.0,0.0,0.4535109862891602,167.2668455501147,155.7598588566236,56.80348044020333,80.28593812372334,4.154246423695807,161.5139897664388,158.33342412312825,24.829999923706055,51.61267767443919 122743,2022-01-31,JPM,145.63999938964844,148.7899932861328,144.6699981689453,140.72201538085938,13985700.0,0.0,-3.710861032536002,166.34219360360584,129.7097106932692,42.018512305399994,-93.76955949881172,27.671681680778065,148.03982493082682,150.79771118164064,24.829999923706055,51.61267767443919 122744,2022-01-31,KO,60.29999923706055,61.13999938964844,60.150001525878906,57.901939392089844,22045300.0,0.0,0.575255540663278,58.39776047107864,56.3308390772612,62.72318335694878,74.74116402841668,6.159455865044295,56.71498730977376,54.66667251586914,24.829999923706055,51.61267767443919 122745,2022-01-31,MCD,255.02000427246094,259.5,254.44000244140625,249.63539123535156,3174200.0,0.0,-2.089408507404528,262.3177199879791,236.61049809063417,52.77998652399538,-44.53530619584235,14.40593823423545,251.57703399658203,247.97520599365234,24.829999923706055,51.61267767443919 122746,2022-01-31,MMM,162.6999969482422,166.2899932861328,161.58999633789062,152.55078125,5090400.0,0.0,-2.3843313413526346,170.5602325611941,151.87950285140354,39.4874379873309,-214.3700063165879,43.13068475423057,161.2625951131185,162.15382614135743,24.829999923706055,51.61267767443919 122747,2022-01-31,MRK,81.0199966430664,81.72000122070312,80.80000305175781,77.34968566894531,13035000.0,0.0,0.7631963811547422,79.03183484156673,73.21639056126529,56.30778008095436,87.846183688984,12.197790467672492,74.9137440999349,74.53858935038248,24.829999923706055,51.61267767443919 122748,2022-01-31,MSFT,308.95001220703125,312.3800048828125,306.3699951171875,306.005126953125,46444500.0,0.0,-6.620572908770328,326.1478877007833,281.4579533636698,47.711718494420175,-37.5566122853568,23.157264273768117,312.0934743245443,320.58612263997395,24.829999923706055,51.61267767443919 122749,2022-01-31,NKE,146.27000427246094,148.17999267578125,145.22000122070312,145.113525390625,6932200.0,0.0,-4.713934951769431,162.3310424652659,133.03823243707785,41.52534867254094,-64.87172548008814,36.55024341939509,152.4569122314453,159.43993021647137,24.829999923706055,51.61267767443919 122750,2022-01-31,PG,159.35000610351562,160.64999389648438,158.8699951171875,153.51148986816406,8950100.0,0.0,0.8052975403988114,157.2160447020406,149.37535391856485,57.2361917433355,-18.966495307092018,2.1221995076326614,153.1990946451823,147.79039662679037,24.829999923706055,51.61267767443919 122751,2022-01-31,TRV,164.8800048828125,166.33999633789062,163.72999572753906,159.92335510253906,1404100.0,0.0,2.4097797730890704,164.0490406706055,151.1129725740234,56.287953350483576,72.51340492548343,33.263088277978575,155.1116154988607,151.92843983968098,24.829999923706055,51.61267767443919 122752,2022-01-31,UNH,465.0,473.17999267578125,464.3999938964844,461.24212646484375,3500500.0,0.0,-3.390795502065771,481.2586424969446,434.2967652178992,53.23993271712768,-34.91584923683401,0.39443630294112064,466.6255706787109,456.5970204671224,24.829999923706055,51.61267767443919 122753,2022-01-31,V,225.5500030517578,226.3800048828125,222.0500030517578,223.17759704589844,12380600.0,0.0,0.6201945976436889,226.39076823913067,197.2332246807912,56.60925986577662,144.82092864840575,16.754277321484448,212.2228235880534,207.9777409871419,24.829999923706055,51.61267767443919 122754,2022-01-31,VZ,52.52000045776367,53.31999969482422,52.209999084472656,47.580718994140625,25182400.0,0.0,0.11924874349914916,48.86848011716295,45.95204257265639,54.018898573917596,0.6465543226453686,1.0276426216302585,47.106332778930664,46.25023905436198,24.829999923706055,51.61267767443919 122755,2022-01-31,WBA,50.040000915527344,50.099998474121094,49.0099983215332,45.41810989379883,10731000.0,0.0,-0.1341378634296717,50.97355288655185,45.171177109175694,47.56448207245861,-103.79817655411898,28.972759355912352,47.4763437906901,45.62532043457031,24.829999923706055,51.61267767443919 122756,2022-01-31,WMT,137.08999633789062,140.0399932861328,136.6999969482422,136.08187866210938,6731200.0,0.0,-1.2609181961579168,144.2056771708785,131.8222494648637,47.26920269307427,-76.07052127272327,14.979698673416477,137.7875010172526,138.58860397338867,24.829999923706055,51.61267767443919 122757,2022-02-01,AAPL,174.00999450683594,174.83999633789062,172.30999755859375,172.8649444580078,86213900.0,1.0,-0.8141090941204538,180.15964190661808,155.43552868664366,56.31992019821478,25.006386356105132,6.3255900902901745,170.3229253133138,165.46199696858724,21.959999084472656,22.566683573029014 122758,2022-02-01,AMGN,227.13999938964844,229.1999969482422,225.52000427246094,215.9368133544922,2498200.0,1.0,1.3935731729791883,222.20261240605117,209.38114766474962,56.200550069194904,21.974613076313034,6.031755406843961,214.45840555826823,205.69759724934895,21.959999084472656,22.566683573029014 122759,2022-02-01,AXP,179.9199981689453,184.0399932861328,179.0,178.9973602294922,3471200.0,1.0,2.7834046592892605,180.2262859469787,153.6958850735291,59.208663934711815,160.20460924576474,18.847361996948532,164.23010864257813,164.16673227945964,21.959999084472656,22.566683573029014 122760,2022-02-01,BA,202.47999572753906,208.88999938964844,200.5,208.33999633789062,12265100.0,1.0,-2.3691728107711185,231.04499000203623,188.8920125614403,49.92063526629509,-9.525911304987364,5.3042881326228715,207.27100168863933,208.26916783650717,21.959999084472656,22.566683573029014 122761,2022-02-01,CAT,200.8000030517578,205.7899932861328,200.5399932861328,197.5628662109375,4026400.0,1.0,-0.7339863826641988,223.5135819481024,193.89130696791324,47.79258013894849,-72.63292241492452,23.00476095656108,204.31285298665364,199.36396280924478,21.959999084472656,22.566683573029014 122762,2022-02-01,CRM,232.3699951171875,232.77999877929688,226.32000732421875,232.1199951171875,6387100.0,1.0,-7.810377465465876,244.35309115671498,209.49290951467174,43.53277170927527,-29.19720401856826,30.516684300619595,235.9123336791992,259.37583338419597,21.959999084472656,22.566683573029014 122763,2022-02-01,CSCO,55.45000076293945,55.5,54.7400016784668,52.39518737792969,22438500.0,1.0,-1.2312719150880298,60.81802348052916,50.440138445740374,42.48372938287554,-128.7155720925325,50.436795704527135,56.72411867777507,55.091820844014485,21.959999084472656,22.566683573029014 122764,2022-02-01,CVX,130.8300018310547,135.74000549316406,130.50999450683594,126.4970703125,16169700.0,1.0,3.4675342105316247,127.6679010795598,113.17483649978591,66.91391847891802,117.26933868478802,25.84531551588043,116.91272277832032,112.44995129903158,21.959999084472656,22.566683573029014 122765,2022-02-01,DIS,143.02000427246094,144.69000244140625,142.25,144.49000549316406,8573300.0,1.0,-3.9640006237010823,165.83325676172967,130.34474616795785,42.860410073279866,-59.186098846312476,27.14961751697033,149.84200083414714,152.39599990844727,21.959999084472656,22.566683573029014 122766,2022-02-01,GS,356.1300048828125,364.5400085449219,354.04998779296875,346.6285705566406,3303700.0,1.0,-10.15270513154178,400.65756377449117,303.239488227462,45.406510577701354,-44.59590106087715,20.509647249079865,356.6480265299479,365.4475601196289,21.959999084472656,22.566683573029014 122767,2022-02-01,HD,369.4700012207031,370.69000244140625,362.3699951171875,352.26422119140625,3406800.0,1.0,-8.779378994025478,395.88474693426963,321.2333499895585,46.06160680470154,-61.78750326679135,22.057185736711098,367.29909159342446,372.98254954020183,21.959999084472656,22.566683573029014 122768,2022-02-01,HON,203.92999267578125,205.82000732421875,201.50999450683594,197.9906005859375,3053300.0,1.0,-1.8569151956865824,213.85263024320574,190.1440128232005,45.615231781607136,-52.89314154593357,18.43300361007528,200.61773732503255,203.07158203125,21.959999084472656,22.566683573029014 122769,2022-02-01,IBM,133.75999450683594,135.9600067138672,132.5,124.41156768798828,6206400.0,1.0,1.1323645119300068,127.36159263574848,118.36432212865583,57.33094572442235,53.95248947709456,9.493583397095659,122.22619603474935,116.22596282958985,21.959999084472656,22.566683573029014 122770,2022-02-01,INTC,48.779998779296875,49.029998779296875,48.36000061035156,46.15878677368164,35386100.0,1.0,-0.817861406167907,54.552262659629065,44.705632619301596,43.47260993705115,-125.97697194749156,25.778225755005224,49.26212946573893,48.328895568847656,21.959999084472656,22.566683573029014 122771,2022-02-01,JNJ,171.74000549316406,171.97999572753906,169.42999267578125,162.89561462402344,8154700.0,1.0,0.5517505285761217,167.19582465533557,155.76796318646132,54.72471574739825,42.58719074413218,2.1882446290555926,161.59819590250652,158.45021794637043,21.959999084472656,22.566683573029014 122772,2022-02-01,JPM,148.69000244140625,151.47000122070312,148.3000030517578,143.13682556152344,14584900.0,1.0,-3.3651849628585353,165.9011113606718,129.24296365153526,44.545229950724,-59.66949107271486,18.26421762420911,147.89222259521483,150.5430155436198,21.959999084472656,22.566683573029014 122773,2022-02-01,KO,60.90999984741211,61.13999938964844,60.15999984741211,57.47486877441406,20841700.0,1.0,0.5490907755599679,58.32276415793587,56.52541661293815,60.24478948133143,61.24360402878831,6.159455865044279,56.8045150756836,54.73619956970215,21.959999084472656,22.566683573029014 122774,2022-02-01,MCD,259.75,259.8999938964844,255.5800018310547,249.1927947998047,2496500.0,1.0,-1.6876426009941667,261.1456044000276,236.85989791930837,52.35346609604277,-37.755487029859694,12.873846063642699,251.49011840820313,248.08629557291667,21.959999084472656,22.566683573029014 122775,2022-02-01,MMM,165.58999633789062,167.9600067138672,164.75999450683594,153.84637451171875,2987900.0,1.0,-2.506328851316681,170.58565816677907,150.90671854220528,41.173185447770706,-152.00971953207394,33.66018230258613,161.03839060465495,161.97430852254232,21.959999084472656,22.566683573029014 122776,2022-02-01,MRK,81.95999908447266,82.12000274658203,81.08000183105469,77.76737213134766,10803300.0,1.0,0.8284905171230577,78.950597816973,73.77702974650357,57.15968671560294,94.33812573062012,15.532702126046363,75.11088409423829,74.4156681060791,21.959999084472656,22.566683573029014 122777,2022-02-01,MSFT,310.4100036621094,310.6300048828125,305.1300048828125,303.8206787109375,40950400.0,1.0,-5.82043706077917,321.35316950881906,283.6952557841497,46.849414265407354,-43.78221025617782,24.510870987026788,311.60016276041665,320.14224700927736,21.959999084472656,22.566683573029014 122778,2022-02-01,NKE,149.5,149.67999267578125,146.8000030517578,145.26052856445312,6695000.0,1.0,-4.305285871185873,160.05124095526995,133.70587879570664,41.6806992166517,-53.25119574799862,29.507455392453565,152.02765706380208,159.0004628499349,21.959999084472656,22.566683573029014 122779,2022-02-01,PG,160.7899932861328,161.3000030517578,157.72999572753906,152.8321990966797,6284100.0,1.0,0.7269510549857614,157.02554330033936,149.3472228129419,56.1334665624147,-34.54700210021711,7.601362028342542,153.29877573649088,148.03278121948242,21.959999084472656,22.566683573029014 122780,2022-02-01,TRV,166.47999572753906,168.32000732421875,165.35000610351562,161.66522216796875,1290300.0,1.0,2.441318208473348,163.775403076018,152.56452764907965,57.76011620818529,97.0348777566923,39.48968615998613,155.4259831746419,152.12710367838542,21.959999084472656,22.566683573029014 122781,2022-02-01,UNH,475.0,475.0,462.75,457.1818542480469,3148600.0,1.0,-2.9540106638843326,473.9594121296491,438.2901850383197,51.582621135461316,-38.111945982705144,2.185326405481457,466.01685384114586,456.81068827311196,21.959999084472656,22.566683573029014 122782,2022-02-01,V,226.89999389648438,234.61000061035156,226.4199981689453,229.28570556640625,12247200.0,1.0,1.9939195365354294,228.66624683352197,196.03628459958352,59.384899410144136,217.9276542139412,27.683638069987502,212.89645741780598,208.37157516479493,21.959999084472656,22.566683573029014 122783,2022-02-01,VZ,53.400001525878906,53.599998474121094,52.209999084472656,47.55390167236328,33045600.0,1.0,0.14565961112778325,48.8369693449327,46.10729068009172,53.88178106102358,9.813707536943038,3.3743485411939473,47.1260866800944,46.27954705556234,21.959999084472656,22.566683573029014 122784,2022-02-01,WBA,49.33000183105469,49.90999984741211,49.20000076293945,45.40897750854492,6054500.0,1.0,-0.24541154903126738,51.04976538157789,44.79284669422777,47.53601291339991,-106.12779386895946,28.97275935591235,47.50372606913249,45.63618036905925,21.959999084472656,22.566683573029014 122785,2022-02-01,WMT,139.2100067138672,141.14999389648438,138.99000549316406,137.15257263183594,6774400.0,1.0,-1.0688870970253106,143.89233858156888,131.77156064938816,48.73959894378537,-34.06867757086014,7.659033658868057,137.85758158365886,138.4302210489909,21.959999084472656,22.566683573029014 122786,2022-02-02,AAPL,174.75,175.8800048828125,173.3300018310547,174.0826416015625,84914300.0,2.0,-0.16517203906525424,179.41666378106763,155.79636569891287,57.117576714054564,37.25315897132572,9.050092719386361,170.52389628092448,165.86723912556965,22.09000015258789,27.966663442309123 122787,2022-02-02,AMGN,228.13999938964844,229.13999938964844,225.74000549316406,216.17288208007812,2397800.0,2.0,1.3992039212373868,222.2486860507353,209.43799760404985,56.39096702948001,20.126150480196827,6.03175540684396,214.73979949951172,205.96419448852538,22.09000015258789,27.966663442309123 122788,2022-02-02,AXP,182.50999450683594,184.5800018310547,181.63999938964844,179.6020050048828,2841400.0,2.0,3.436109322815014,181.90558989718502,153.08785797879156,59.52470294192212,161.42620900163914,19.792880669464825,165.16180572509765,164.29534072875975,22.09000015258789,27.966663442309123 122789,2022-02-02,BA,205.42999267578125,208.38999938964844,203.2100067138672,207.52000427246094,7843700.0,2.0,-1.901250530498288,230.69310104977197,188.63290145266942,49.58195784949911,-11.47829384071441,5.304288132622886,207.90566864013672,207.98683446248373,22.09000015258789,27.966663442309123 122790,2022-02-02,CAT,203.1999969482422,205.8000030517578,201.39999389648438,197.1684112548828,3492300.0,2.0,-1.1487910162427397,223.8038615518959,192.43817030845568,47.54338157920207,-76.74029193852303,22.98053709267079,204.6471379597982,199.36483103434244,22.09000015258789,27.966663442309123 122791,2022-02-02,CRM,233.74000549316406,234.49000549316406,223.02000427246094,225.00999450683594,9378900.0,2.0,-7.267841788866292,240.0212645169648,211.50273603235158,41.22345756856131,-41.766915280408085,34.34531689069168,235.17233327229818,258.0051666259766,22.09000015258789,27.966663442309123 122792,2022-02-02,CSCO,55.22999954223633,56.31999969482422,55.16999816894531,53.15220642089844,23316700.0,2.0,-1.19578376837012,60.56852627750169,50.208928098719014,44.85206535935779,-100.27150496965204,38.02509261389258,56.60310885111491,55.08289941151937,22.09000015258789,27.966663442309123 122793,2022-02-02,CVX,134.35000610351562,135.8000030517578,132.8000030517578,127.07891845703125,10906700.0,2.0,3.5759819710748104,128.23554096519848,113.91918544471363,67.40730197035839,123.93767384915256,26.014956394082517,117.59343032836914,112.7937614440918,22.09000015258789,27.966663442309123 122794,2022-02-02,DIS,144.19000244140625,144.58999633789062,141.3800048828125,142.6199951171875,9529900.0,2.0,-3.696066122170464,164.95647860568624,129.91052426296608,41.53226923951273,-65.90392000800603,29.168586676998093,149.7136672973633,151.8458330790202,22.09000015258789,27.966663442309123 122795,2022-02-02,GS,363.5,368.5299987792969,357.8299865722656,345.6764221191406,2742400.0,2.0,-8.898763364007152,395.53794416609594,304.12979265031026,45.12064424550919,-35.51703833007906,15.261904839891152,356.3766733805339,364.782932027181,22.09000015258789,27.966663442309123 122796,2022-02-02,HD,368.3800048828125,374.6700134277344,367.760009765625,357.0700378417969,3839300.0,2.0,-7.61611567440292,389.97717645288026,323.404265807862,48.00122469068884,-41.76118289120911,14.096292425711523,366.8000427246094,373.09158477783205,22.09000015258789,27.966663442309123 122797,2022-02-02,HON,205.4199981689453,207.83999633789062,204.63999938964844,200.1215057373047,2835900.0,2.0,-1.5778477807160698,213.81106744848515,190.04576696313595,47.67366660374358,-22.31284088684049,11.014881628510679,200.86521809895834,202.78975575764974,22.09000015258789,27.966663442309123 122798,2022-02-02,IBM,135.6999969482422,137.55999755859375,135.25999450683594,125.99044799804688,5357200.0,2.0,1.324234549125478,127.2089925051484,118.44623744480278,59.102926014894464,116.5157571950673,15.074509922201889,122.53799718221029,116.45954996744791,22.09000015258789,27.966663442309123 122799,2022-02-02,INTC,48.25,49.58000183105469,48.09000015258789,46.68685531616211,37962700.0,2.0,-0.8450417182744872,54.545949842680756,44.36964425827139,44.93793716699707,-114.36854714297111,20.114622901936798,49.25930061340332,48.306735610961915,22.09000015258789,27.966663442309123 122800,2022-02-02,JNJ,169.64999389648438,172.99000549316406,169.64999389648438,164.6973114013672,7382800.0,2.0,0.7661561746736538,167.4153437104568,155.70954947801977,56.91127939781601,69.36588041927006,2.4268752597205907,161.7577117919922,158.61550852457682,22.09000015258789,27.966663442309123 122801,2022-02-02,JPM,150.5,150.94000244140625,148.07000732421875,141.99098205566406,12441100.0,2.0,-3.1474127667084417,164.57651140293794,128.96810377040188,43.61231497377738,-63.66316715192599,18.813014699897224,147.79491170247397,150.27298736572266,22.09000015258789,27.966663442309123 122802,2022-02-02,KO,60.619998931884766,61.27000045776367,60.560001373291016,58.06328582763672,20225600.0,2.0,0.5692731230943906,58.40292996277404,56.529717360834354,62.36437148308904,85.82722589807368,8.361435204156157,56.919667434692386,54.81176656087239,22.09000015258789,27.966663442309123 122803,2022-02-02,MCD,258.8299865722656,262.6099853515625,258.489990234375,252.35830688476562,2371500.0,2.0,-1.1011168658211545,260.15015463491835,237.2559092078551,55.04154060622881,-3.390668934190462,2.8944024530417343,251.50775807698568,248.23020935058594,22.09000015258789,27.966663442309123 122804,2022-02-02,MMM,167.8000030517578,169.25,165.8000030517578,153.13885498046875,3191300.0,2.0,-2.6297890983532852,170.2413308250691,150.00414036633714,40.53525563469527,-131.5855514038362,26.735955297591076,160.85522918701173,161.76492182413736,22.09000015258789,27.966663442309123 122805,2022-02-02,MRK,81.80000305175781,82.30000305175781,81.26000213623047,77.85279846191406,13988200.0,2.0,0.8770200401391861,78.76609340099203,74.4361877879728,57.335688568340835,93.7126781104162,17.048284515111085,75.28808797200521,74.4341313680013,22.09000015258789,27.966663442309123 122806,2022-02-02,MSFT,309.6300048828125,315.1199951171875,308.8800048828125,308.4454345703125,36636000.0,2.0,-4.758293839972453,318.0265045293775,285.491796862224,48.87315448816139,-20.635779857069437,16.563164185765267,311.3886027018229,319.78167012532555,22.09000015258789,27.966663442309123 122807,2022-02-02,NKE,148.35000610351562,149.4600067138672,147.52999877929688,145.74075317382812,5491700.0,2.0,-3.8977476099103114,156.75720913524194,135.26721103077367,42.19963862095328,-47.9346579544165,29.507455392453558,151.7574956258138,158.53524907430014,22.09000015258789,27.966663442309123 122808,2022-02-02,PG,160.13999938964844,162.83999633789062,159.47000122070312,155.5685577392578,7558800.0,2.0,0.8755691583580187,157.0269113481226,149.34661312697506,59.3935738333952,34.12647547067716,0.446223912646129,153.47698109944662,148.3093526204427,22.09000015258789,27.966663442309123 122809,2022-02-02,TRV,168.05999755859375,173.11000061035156,167.72999572753906,166.21714782714844,1827600.0,2.0,2.801323095521269,164.96378672410387,152.6964900703297,61.28494483846817,156.40315569375372,51.251558258903096,156.04156697591145,152.3521957397461,22.09000015258789,27.966663442309123 122810,2022-02-02,UNH,469.05999755859375,481.9800109863281,469.05999755859375,468.279296875,3026800.0,2.0,-1.6928703028868881,470.9603394298003,440.20391227918407,55.49935437019904,-1.6093112618439744,11.507617681010586,465.8883443196615,457.22471669514977,22.09000015258789,27.966663442309123 122811,2022-02-02,V,231.3000030517578,235.85000610351562,230.00999450683594,232.3052215576172,10590500.0,2.0,3.2883501000767126,231.3610787239155,194.6203040275493,60.6714526418385,231.8966792048004,29.181146986848255,213.7740244547526,208.68620223999022,22.09000015258789,27.966663442309123 122812,2022-02-02,VZ,53.560001373291016,54.279998779296875,53.29999923706055,48.09022521972656,24160200.0,2.0,0.20747559255095638,48.90191844618755,46.128738368387644,56.18283196537015,95.84297456698815,13.193579209693972,47.166073099772134,46.312052726745605,22.09000015258789,27.966663442309123 122813,2022-02-02,WBA,49.810001373291016,50.65999984741211,49.720001220703125,46.011390686035156,5927300.0,2.0,-0.2817393221782467,50.99133621478327,44.571063840148376,49.59475112835289,-83.71409666436081,16.498463835260996,47.55179710388184,45.646684392293295,22.09000015258789,27.966663442309123 122814,2022-02-02,WMT,141.0,141.63999938964844,140.14999389648438,137.0941619873047,6049900.0,2.0,-0.9109138702370103,143.84220760796848,131.70975924994167,48.663018304124755,-21.729282766947417,4.518777214527466,137.91111501057944,138.2878298441569,22.09000015258789,27.966663442309123 122815,2022-02-03,AAPL,174.47999572753906,176.24000549316406,172.1199951171875,171.1719970703125,89418100.0,3.0,0.11294856327501179,179.1509743701532,155.86207036861632,54.64986334774818,19.585368268244967,5.243164129596885,170.52092641194662,166.23783111572266,24.350000381469727,132.92495217356876 122816,2022-02-03,AMGN,228.66000366210938,229.0,223.75,211.5553741455078,3002400.0,3.0,1.019321921004007,222.32327501198472,209.25953443625747,51.83141198116682,-45.365908724571945,3.076165543786087,214.83800354003907,206.19128952026367,24.350000381469727,132.92495217356876 122817,2022-02-03,AXP,184.8000030517578,185.8000030517578,182.32000732421875,179.48497009277344,3380900.0,3.0,3.898993561103538,183.48593248855136,152.74705701340176,59.432502042399435,154.2961369547964,21.987970872369946,165.92681833902995,164.3675214131673,24.350000381469727,132.92495217356876 122818,2022-02-03,BA,206.05999755859375,209.10000610351562,204.25999450683594,206.38999938964844,7054700.0,3.0,-1.6031209222981033,230.34344670693534,188.31455500204905,49.1070125686807,-13.083302569150622,4.1931552109859656,208.1346684773763,207.7153345743815,24.350000381469727,132.92495217356876 122819,2022-02-03,CAT,205.0,205.8699951171875,200.08999633789062,192.98336791992188,2748200.0,3.0,-1.794538376778462,224.27720379760717,190.22357592651394,44.96983437736437,-95.75441193864413,25.045579712262363,204.75096537272137,199.16238657633463,24.350000381469727,132.92495217356876 122820,2022-02-03,CRM,218.07000732421875,220.7899932861328,210.39999389648438,212.77000427246094,12826600.0,3.0,-7.73636329411454,240.37142694473712,209.66257421493086,37.665167946855505,-106.14870561974439,46.41544437625965,233.8463333129883,256.38533350626625,24.350000381469727,132.92495217356876 122821,2022-02-03,CSCO,55.869998931884766,56.150001525878906,55.060001373291016,52.23432922363281,19260500.0,3.0,-1.2275734723659326,60.44996344795447,49.846784522626585,42.64931303910883,-100.4237831855575,38.74972111713458,56.43049354553223,55.059777450561526,24.350000381469727,132.92495217356876 122822,2022-02-03,CVX,134.85000610351562,135.35000610351562,133.19000244140625,125.943359375,9447700.0,3.0,3.5296103242605597,128.4463172968651,114.83270339405288,65.43720608042644,112.77850855347741,26.01495639408252,118.17935155232747,113.11230608622233,24.350000381469727,132.92495217356876 122823,2022-02-03,DIS,140.0,142.0399932861328,139.25,140.02999877929688,9820600.0,3.0,-3.6506349114904992,164.09700774624275,129.25399475619867,39.76669611836654,-81.94324945518261,33.95865016817415,149.3463338216146,151.23183314005533,24.350000381469727,132.92495217356876 122824,2022-02-03,GS,362.82000732421875,365.760009765625,358.1600036621094,341.69659423828125,2372900.0,3.0,-8.132399093739252,391.55234255486016,304.3307171375227,43.924899327128685,-39.93083360372066,15.261904839891132,355.69622497558595,364.0320836385091,24.350000381469727,132.92495217356876 122825,2022-02-03,HD,370.19000244140625,372.1199951171875,363.20001220703125,348.547607421875,4009700.0,3.0,-7.2977856919641795,384.39101388470687,324.9365617988869,45.030615105646135,-56.5308593295798,20.45075124117353,365.9828379313151,373.0555669148763,24.350000381469727,132.92495217356876 122826,2022-02-03,HON,200.16000366210938,201.0,191.5800018310547,184.87734985351562,8679900.0,3.0,-2.557282067058935,215.07636855100057,186.91761490847207,37.241968963064174,-183.9002116270142,37.89821399751182,200.5460647583008,202.2591407775879,24.350000381469727,132.92495217356876 122827,2022-02-03,IBM,137.0,138.75999450683594,135.8300018310547,126.47698211669922,6100800.0,3.0,1.498280923354855,127.11320496492529,118.50163497037745,59.63726128934148,135.60863569915682,19.075200001231845,122.80757268269856,116.6872049967448,24.350000381469727,132.92495217356876 122828,2022-02-03,INTC,49.25,49.689998626708984,48.25,45.52699279785156,42145800.0,3.0,-0.9492313748810659,54.53009743013488,43.85837188444031,42.43832084436549,-119.60868996826567,18.969370733859662,49.18103319803874,48.25534331003825,24.350000381469727,132.92495217356876 122829,2022-02-03,JNJ,172.25999450683594,173.6199951171875,171.0399932861328,164.68777465820312,6240400.0,3.0,0.9246459158973721,167.49371474588125,155.6826585451344,56.89623322327666,84.8034194628648,5.279199722751441,161.93406778971354,158.78947906494142,24.350000381469727,132.92495217356876 122830,2022-02-03,JPM,150.0,151.64999389648438,148.2899932861328,140.8166961669922,12474900.0,3.0,-3.034600800539522,163.600221383412,128.51633745447864,42.665021340548684,-60.513902436920084,16.237622754101018,147.59099578857422,149.9675422668457,24.350000381469727,132.92495217356876 122831,2022-02-03,KO,60.939998626708984,61.779998779296875,60.59000015258789,58.471378326416016,19440500.0,3.0,0.6111524480100883,58.54093998175252,56.469530217832435,63.75096520860578,108.58441069229015,16.571088588933232,57.041146723429364,54.902140045166014,24.350000381469727,132.92495217356876 122832,2022-02-03,MCD,262.0,262.79998779296875,260.07000732421875,250.7803497314453,2242200.0,3.0,-0.7549167394880953,259.19276464318745,237.5830791678477,53.485501353600974,-1.2570065734980724,2.217086261172616,251.38748626708986,248.37349955240884,24.350000381469727,132.92495217356876 122833,2022-02-03,MMM,166.25999450683594,166.72999572753906,164.10000610351562,151.0530242919922,2608700.0,3.0,-2.8629391576666308,170.05048486101214,148.80749090803084,38.70629680445087,-151.41069104178567,31.71898637302295,160.59396311442057,161.52472127278645,24.350000381469727,132.92495217356876 122834,2022-02-03,MRK,81.6500015258789,81.80000305175781,78.4000015258789,75.0048828125,19181400.0,3.0,0.6778630614647625,78.75223617792116,74.4623870825769,50.2202438969447,16.740241996002606,10.290826318340269,75.39789148966472,74.38835945129395,24.350000381469727,132.92495217356876 122835,2022-02-03,MSFT,309.489990234375,311.2300109863281,299.9599914550781,296.4307861328125,43730000.0,3.0,-4.830338270651168,316.7954875174671,285.23401687706416,44.33633015138043,-59.63666320795333,26.523355666093618,310.53448893229165,319.2056259155273,24.350000381469727,132.92495217356876 122836,2022-02-03,NKE,147.39999389648438,148.4600067138672,144.97000122070312,142.40863037109375,5240200.0,3.0,-3.799842841209852,154.11065594436587,136.25358966110286,39.66612107029559,-61.51628183887695,35.94985877610995,151.06101786295574,158.10678380330404,24.350000381469727,132.92495217356876 122837,2022-02-03,PG,161.97999572753906,164.97999572753906,161.6199951171875,157.04193115234375,10474500.0,3.0,1.099563908672394,157.2098489347776,149.2413519319216,61.00771077068303,100.69974701557354,10.40054696510392,153.7074712117513,148.62776794433594,24.350000381469727,132.92495217356876 122838,2022-02-03,TRV,173.1999969482422,173.8300018310547,171.7899932861328,165.59161376953125,1280200.0,3.0,3.001554143791367,165.77401888624976,153.06994931443384,60.5664453969642,170.76463401860855,52.727989230469085,156.5724634806315,152.58121541341146,24.350000381469727,132.92495217356876 122839,2022-02-03,UNH,498.6499938964844,500.17999267578125,483.57000732421875,477.0537414550781,4370900.0,3.0,0.014450291779894542,470.6432694103534,440.4311812732404,58.26110015536175,58.56066980406181,30.08104760957437,465.93909708658856,457.6745676676432,24.350000381469727,132.92495217356876 122840,2022-02-03,V,233.0399932861328,233.49000549316406,230.5500030517578,228.47654724121094,9968000.0,3.0,3.9596097117980094,233.13188436672985,193.98822976901235,58.25109968475584,183.9342259060877,29.18114698684825,214.3055633544922,208.87430419921876,24.350000381469727,132.92495217356876 122841,2022-02-03,VZ,54.0,54.56999969482422,53.70000076293945,48.0812873840332,21219800.0,3.0,0.25282953306877687,48.94108774441812,46.12649419527914,56.13454691602589,113.2281631459051,17.037046499480446,47.214888381958005,46.34308465321859,24.350000381469727,132.92495217356876 122842,2022-02-03,WBA,50.54999923706055,50.970001220703125,49.38999938964844,45.180789947509766,5413300.0,3.0,-0.3732492965526575,50.90343196285792,44.248232771028796,46.96602842063848,-98.21074972276385,20.131841083619317,47.53780148824056,45.647864977518715,24.350000381469727,132.92495217356876 122843,2022-02-03,WMT,140.25999450683594,141.99000549316406,139.77000427246094,137.2304229736328,6913700.0,3.0,-0.7658950654936518,143.60467956016612,131.66209900428703,48.85694005948141,-23.04779446420389,6.77296957819182,137.9555643717448,138.1632199605306,24.350000381469727,132.92495217356876 122844,2022-02-04,AAPL,171.67999267578125,174.10000610351562,170.67999267578125,170.8845672607422,82465400.0,4.0,0.3066332832821672,179.21450703176473,155.85889232126263,54.409721781190584,3.382957071724601,0.767985136423418,170.4209238688151,166.59752731323243,23.219999313354492,33.05867076559312 122845,2022-02-04,AMGN,222.1199951171875,224.75999450683594,220.97000122070312,209.73294067382812,3162000.0,4.0,0.5646980607326952,222.58887628112413,208.70498510803603,50.17500284721222,-132.65699004343222,14.095452250129131,214.85626017252605,206.3827039082845,23.219999313354492,33.05867076559312 122846,2022-02-04,AXP,184.91000366210938,188.67999267578125,184.17999267578125,181.25018310546875,4075800.0,4.0,4.35803389056332,185.20401843904912,152.29191814542352,60.38980595756524,163.47464306541704,27.027533344403427,166.70008494059246,164.47220255533855,23.219999313354492,33.05867076559312 122847,2022-02-04,BA,205.0,208.25,203.10000610351562,206.4499969482422,5952600.0,4.0,-1.3464882796061488,230.11421367310498,188.05478809691454,49.13377502232151,-20.84097917868476,5.926724139390896,208.2933349609375,207.47633463541666,23.219999313354492,33.05867076559312 122848,2022-02-04,CAT,200.2100067138672,201.00999450683594,196.49000549316406,190.88604736328125,3930800.0,4.0,-2.4473228389611847,224.48328207601747,187.85204659829895,43.74230513501205,-124.54388715875855,30.518186966166056,204.6623306274414,198.9958371480306,23.219999313354492,33.05867076559312 122849,2022-02-04,CRM,214.99000549316406,221.6699981689453,213.19000244140625,219.22999572753906,6176500.0,4.0,-7.499947909569357,239.9539791399217,209.08802220285176,40.47061701861485,-85.14782835375583,44.43614673400001,232.72733306884766,254.87733357747396,23.219999313354492,33.05867076559312 122850,2022-02-04,CSCO,54.88999938964844,55.619998931884766,54.38999938964844,52.187007904052734,19675900.0,4.0,-1.2422654144104612,60.197492408824694,49.5532556533091,42.53789519761608,-100.89347229501362,43.08285756659074,56.24062207539876,55.02896817525228,23.219999313354492,33.05867076559312 122851,2022-02-04,CVX,135.00999450683594,137.0,135.00999450683594,127.52000427246094,13034700.0,4.0,3.5788280249954454,128.91376984613538,115.54960677129625,66.82965053177335,128.80708646127573,30.97701414134622,118.797181447347,113.44398485819498,23.219999313354492,33.05867076559312 122852,2022-02-04,DIS,140.0399932861328,143.19000244140625,139.52999877929688,142.02000427246094,8061100.0,4.0,-3.4146911041071917,162.7758662397423,129.08713730029677,41.735412284688714,-65.94217446679397,28.92662983388371,149.01766713460287,150.6803332010905,23.219999313354492,33.05867076559312 122853,2022-02-04,GS,362.1700134277344,370.95001220703125,361.0199890136719,349.9990539550781,3762300.0,4.0,-6.776989855081354,387.840822530051,305.2496742961208,46.95841001716112,-20.64840043394449,8.25506727828738,355.2287353515625,363.46680908203126,23.219999313354492,33.05867076559312 122854,2022-02-04,HD,363.5,364.6700134277344,354.25,343.6367492675781,3728100.0,4.0,-7.356965579091764,378.14303932951043,326.78099021150524,43.42853003839062,-75.85145372913539,31.138065787523516,364.8372863769531,372.9050333658854,23.219999313354492,33.05867076559312 122855,2022-02-04,HON,191.8699951171875,192.7899932861328,188.02999877929688,184.6459503173828,5479900.0,4.0,-3.3139615185910145,215.86966746281024,184.26146504451395,37.11444208386715,-221.32094592732273,42.909815089198524,200.21373443603517,201.692347462972,23.219999313354492,33.05867076559312 122856,2022-02-04,IBM,137.86000061035156,138.82000732421875,136.22000122070312,125.8986587524414,4142000.0,4.0,1.5714335587407362,127.37292045980234,118.4080716666625,58.69429067162695,127.18623046918498,19.27848891758434,123.03400344848633,116.93658510843913,23.219999313354492,33.05867076559312 122857,2022-02-04,INTC,47.86000061035156,48.2400016784668,47.130001068115234,45.617252349853516,32431500.0,4.0,-1.012843803972892,54.42708106681085,43.43008827523017,42.6949247267402,-139.4061822284292,26.587947971434495,49.09948806762695,48.21095600128174,23.219999313354492,33.05867076559312 122858,2022-02-04,JNJ,171.0,172.97999572753906,170.1199951171875,163.6105499267578,6392200.0,4.0,0.9523490574713946,167.49371474588125,155.6826585451344,55.19122199957935,54.399660481597365,0.6845864156363148,162.0516377766927,158.95117848714193,23.219999313354492,33.05867076559312 122859,2022-02-04,JPM,149.10000610351562,153.5,148.77000427246094,144.4720916748047,16654400.0,4.0,-2.620034509606853,162.2559533155504,128.63331365222302,46.4131742428271,-39.364569109647725,9.61926931938458,147.48978525797526,149.74310251871745,23.219999313354492,33.05867076559312 122860,2022-02-04,KO,61.4900016784668,61.68000030517578,60.56999969482422,57.85448455810547,17403700.0,4.0,0.5877882857510528,58.57407979971569,56.48289346688587,60.278124855803625,85.88566233483786,16.134930139216628,57.129092661539715,54.979720497131346,23.219999313354492,33.05867076559312 122861,2022-02-04,MCD,259.8699951171875,261.7300109863281,257.7900085449219,250.22227478027344,1989700.0,4.0,-0.519593084027349,257.4435518128904,238.40571576523462,52.93795897243339,-15.143789638065883,9.830808244339455,251.23097381591796,248.51466522216796,23.219999313354492,33.05867076559312 122862,2022-02-04,MMM,163.7899932861328,164.74000549316406,160.10000610351562,147.68995666503906,4046500.0,4.0,-3.2812593948039535,170.2796938760389,146.99139071868768,35.99722892028983,-178.25130030345713,41.69356853355528,160.2291717529297,161.23165944417318,23.219999313354492,33.05867076559312 122863,2022-02-04,MRK,78.51000213623047,79.55000305175781,78.19999694824219,74.57769775390625,10716200.0,4.0,0.48002601581819704,78.78657618731344,74.40241612225688,49.271422857175196,-24.337509984531934,11.830313702064968,75.47383651733398,74.33484077453613,23.219999313354492,33.05867076559312 122864,2022-02-04,MSFT,300.2099914550781,308.79998779296875,299.9700012207031,301.0457763671875,35096500.0,4.0,-4.463589378319341,315.9680277001251,285.280180918039,46.3165129631319,-53.192307418494984,26.52335566609361,309.64035847981773,318.72352244059243,23.219999313354492,33.05867076559312 122865,2022-02-04,NKE,145.3699951171875,146.47999572753906,143.63999938964844,142.48703002929688,4313400.0,4.0,-3.6735796697364833,151.132620234052,137.6978744558894,39.75415674567522,-66.49433930581516,39.043711430093545,150.4060282389323,157.64750493367512,23.219999313354492,33.05867076559312 122866,2022-02-04,PG,163.1300048828125,164.49000549316406,161.41000366210938,154.5447998046875,8959900.0,4.0,1.0633263672689566,157.15637213805923,149.25411217590562,57.03284507546452,56.06903720492956,9.25464993807896,153.80523885091145,148.8975860595703,23.219999313354492,33.05867076559312 122867,2022-02-04,TRV,172.36000061035156,173.47000122070312,171.17999267578125,165.42799377441406,1615900.0,4.0,3.1111722686797805,166.58238926212212,153.18254451473334,60.37491494242439,154.89571658718987,48.65062159457465,157.12453053792316,152.8282391866048,23.219999313354492,33.05867076559312 122868,2022-02-04,UNH,481.75,489.6300048828125,480.19000244140625,471.5880432128906,3066400.0,4.0,0.9159198404551034,472.8967624525445,439.4972805162055,56.020751599441745,31.86121576680791,24.877718993786292,465.5825205485026,458.0052729288737,23.219999313354492,33.05867076559312 122869,2022-02-04,V,228.5,230.22000122070312,224.9499969482422,225.3682403564453,10848100.0,4.0,4.192445499839977,234.2194159129391,193.75326780288123,56.362738275766574,121.04942655060584,16.70930464905917,214.64862976074218,209.1271639506022,23.219999313354492,33.05867076559312 122870,2022-02-04,VZ,53.52000045776367,53.83000183105469,53.22999954223633,47.65222930908203,16199800.0,4.0,0.25125514392772885,48.95032319873137,46.13424253613191,53.83683516807897,48.38181165000841,8.699073314338039,47.24969609578451,46.36829039255778,23.219999313354492,33.05867076559312 122871,2022-02-04,WBA,49.18000030517578,49.400001525878906,48.16999816894531,44.35932540893555,6438200.0,4.0,-0.506221526885497,51.02055596759064,43.780615907409356,44.550134583072,-147.2954406161047,31.85069337379824,47.48273264567057,45.64740804036458,23.219999313354492,33.05867076559312 122872,2022-02-04,WMT,140.88999938964844,141.0,138.35000610351562,135.61468505859375,7345500.0,4.0,-0.7724389687834048,143.3831395676207,131.47580971216448,46.693355221743175,-63.46950583010712,14.807391935907912,137.94031473795573,138.00327911376954,23.219999313354492,33.05867076559312 122931,2022-02-07,AAPL,172.86000061035156,173.9499969482422,170.9499969482422,170.1609344482422,77251200.0,0.0,0.39716048020193284,179.18564932763869,155.85891243993942,53.794087906573154,2.4505458304998387,0.7679851364234208,170.2756805419922,166.99284871419272,22.860000610351562,19.617663336211212 122932,2022-02-07,AMGN,222.08999633789062,224.75999450683594,220.6300048828125,211.07382202148438,3596400.0,0.0,0.30904086391456076,222.69717054263188,208.24164629086422,51.35817080099711,-122.48913529985045,15.353580226270743,214.84807739257812,206.57305628458658,22.860000610351562,19.617663336211212 122933,2022-02-07,AXP,185.6300048828125,188.91000366210938,184.75,183.2201690673828,3260800.0,0.0,4.825166545756474,187.08934097123972,151.72220382856494,61.44030219608357,159.30211851170574,27.42777570039166,167.48324483235677,164.58491007486978,22.860000610351562,19.617663336211212 122934,2022-02-07,BA,205.7899932861328,214.3699951171875,205.4199981689453,211.9199981689453,11816900.0,0.0,-0.6937248492973538,229.76554817725895,188.04545340965512,51.537321361825505,19.65835252248462,3.8819570764167755,208.5500015258789,207.3666679382324,22.860000610351562,19.617663336211212 122935,2022-02-07,CAT,198.83999633789062,201.52999877929688,198.02999877929688,192.24256896972656,2402000.0,0.0,-2.82266138814623,223.91182031202803,186.18307409715166,44.75136576995763,-110.28634859903295,29.063168296600022,204.48966013590496,198.90200169881186,22.860000610351562,19.617663336211212 122936,2022-02-07,CRM,219.0,221.44000244140625,216.66000366210938,216.97000122070312,3922300.0,0.0,-7.409537151173907,239.6321535074476,208.27584820153677,39.82199262169276,-81.24534840700252,44.436146734000005,231.52166646321615,253.4990000406901,22.860000610351562,19.617663336211212 122937,2022-02-07,CSCO,55.33000183105469,55.529998779296875,54.70000076293945,52.2059326171875,14450200.0,0.0,-1.238109660669231,59.85007959839426,49.33668874267019,42.599932202325036,-91.49287045217235,43.08285756659073,56.027863184611,54.993300374348955,22.860000610351562,19.617663336211212 122938,2022-02-07,CVX,135.33999633789062,139.42999267578125,134.8300018310547,130.02572631835938,18422500.0,0.0,3.7764911956144402,129.98661344133572,115.74558260358613,68.89022435040462,143.21084542006042,37.56883837375891,119.48977610270182,113.846031443278,22.860000610351562,19.617663336211212 122939,2022-02-07,DIS,143.38999938964844,144.08999633789062,141.61000061035156,142.50999450683594,10937500.0,0.0,-3.151833445960932,161.1004163648614,129.23058644275582,42.21648067040521,-51.552354944690606,24.998565289885345,148.64700012207032,150.14799982706705,22.860000610351562,19.617663336211212 122940,2022-02-07,GS,365.489990234375,371.4700012207031,363.3500061035156,350.522705078125,2635600.0,0.0,-5.596056147113984,383.6932233762316,306.60185108665905,47.144970777919205,-15.286508862719046,7.554811979086315,354.69269205729165,363.00860493977865,22.860000610351562,19.617663336211212 122941,2022-02-07,HD,360.260009765625,361.79998779296875,355.44000244140625,341.42022705078125,2809300.0,0.0,-7.496308111040548,374.29413410955823,327.1655338591917,42.71889402250601,-75.1678791360975,31.138065787523523,363.5723073323568,372.75038452148436,22.860000610351562,19.617663336211212 122942,2022-02-07,HON,192.14999389648438,194.58999633789062,190.80999755859375,185.5908660888672,3457800.0,0.0,-3.793657705187627,215.53382087625675,182.3535982521612,38.01112057902255,-177.89169714639345,36.920870864364666,199.80426686604818,201.16315790812175,22.860000610351562,19.617663336211212 122943,2022-02-07,IBM,137.4499969482422,137.82000732421875,136.27000427246094,125.98126983642578,3759000.0,0.0,1.617428860301203,127.67970773896933,118.32251317777873,58.790577711417725,109.07892190260023,19.278488917584337,123.23626098632812,117.19698041280111,22.860000610351562,19.617663336211212 122944,2022-02-07,INTC,48.130001068115234,48.65999984741211,47.959999084472656,45.778785705566406,27558500.0,0.0,-1.0382543704241698,54.3234282557444,43.07234391527611,43.16400324832812,-114.67341152459363,21.990221122692795,49.01264050801595,48.17617619832357,22.860000610351562,19.617663336211212 122945,2022-02-07,JNJ,171.41000366210938,171.74000549316406,170.00999450683594,163.06719970703125,6065700.0,0.0,0.9198566402367305,167.06131419368307,155.83956471256693,54.341509102319336,32.30163985199468,0.12608349613043807,162.14092763264975,159.0760409037272,22.860000610351562,19.617663336211212 122946,2022-02-07,JPM,153.27000427246094,153.6199951171875,150.85000610351562,144.95504760742188,12572300.0,0.0,-2.2268475177031917,160.46237283332042,129.09259390251944,46.887731786183785,-29.298914504134103,9.188213902400932,147.38710072835286,149.5292221069336,22.860000610351562,19.617663336211212 122947,2022-02-07,KO,61.380001068115234,61.720001220703125,60.86000061035156,58.46187973022461,17846400.0,0.0,0.6112377645405047,58.704916267554616,56.472586555321364,62.36626474358111,112.41576123401282,16.800460773957546,57.23601951599121,55.06381429036458,22.860000610351562,19.617663336211212 122948,2022-02-07,MCD,261.0,261.5799865722656,259.1700134277344,250.02024841308594,1959300.0,0.0,-0.3454174734673643,256.1713889296468,238.9841515366618,52.73578471189989,-8.747839730503047,9.830808244339455,251.03533274332682,248.64480845133463,22.860000610351562,19.617663336211212 122949,2022-02-07,MMM,160.75,162.30999755859375,160.00999450683594,148.0942840576172,2441100.0,0.0,-3.539355863867655,169.87031986631658,145.67512843690608,36.549552741662325,-163.7612893447443,41.89773761074829,159.80649159749348,160.92877807617188,22.860000610351562,19.617663336211212 122950,2022-02-07,MRK,78.79000091552734,78.91999816894531,77.44000244140625,73.64736938476562,23615300.0,0.0,0.24534087065573829,79.02185724612278,73.90892430905299,47.25982544110923,-61.05272463848495,17.57581779144389,75.53237711588541,74.2455982208252,22.860000610351562,19.617663336211212 122951,2022-02-07,MSFT,306.1700134277344,307.8399963378906,299.8999938964844,296.1355895996094,28533300.0,0.0,-4.517079197657495,314.9167511006407,285.04339904584367,44.57133556130592,-61.130620034444696,26.601933462197856,308.5336842854818,318.24388834635414,22.860000610351562,19.617663336211212 122952,2022-02-07,NKE,145.3000030517578,146.1199951171875,144.22000122070312,142.2420196533203,3877500.0,0.0,-3.552336364019169,148.936429072149,138.73468604015568,39.56750601508523,-63.82040776151903,39.043711430093545,149.73535817464193,157.27479629516603,22.860000610351562,19.617663336211212 122953,2022-02-07,PG,161.8699951171875,162.25999450683594,159.6699981689453,153.3871307373047,6430500.0,0.0,0.930467782534663,157.00613987795708,149.2564287865937,55.3047545129211,-12.688108170751889,0.05588157644637977,153.839675394694,149.12542953491212,22.860000610351562,19.617663336211212 122954,2022-02-07,TRV,171.69000244140625,172.55999755859375,169.22999572753906,164.8794708251953,1635000.0,0.0,3.117843643869179,167.19075425379523,153.0640141177868,59.71996668049846,126.77207824371325,36.22323562023655,157.65959777832032,153.05304438273112,22.860000610351562,19.617663336211212 122955,2022-02-07,UNH,484.9100036621094,487.260009765625,481.29998779296875,472.1053466796875,2937200.0,0.0,1.6530279418630016,475.0375075086598,439.8063706651683,56.185710471738965,33.493975865712926,24.877718993786303,465.2025207519531,458.41675364176433,22.860000610351562,19.617663336211212 122956,2022-02-07,V,228.0,229.9199981689453,226.00999450683594,224.15451049804688,5984500.0,0.0,4.230267789518081,235.22785216164692,193.75133637595076,55.63421347139452,108.52996895745741,16.70930464905918,214.9953150431315,209.31793950398762,22.860000610351562,19.617663336211212 122957,2022-02-07,VZ,53.22999954223633,53.36000061035156,52.5099983215332,47.3751220703125,15438900.0,0.0,0.22505292092189677,48.824401964422485,46.14932278228162,52.40371551671139,-8.964257952466788,2.6572721553724183,47.277916717529294,46.38357842763265,22.860000610351562,19.617663336211212 122958,2022-02-07,WBA,48.86000061035156,49.459999084472656,48.34000015258789,44.80657196044922,5010200.0,0.0,-0.5689553553516049,50.88305846166453,43.484561243535666,46.111384654440734,-129.32850502076704,30.84145494016867,47.440442148844404,45.65636386871338,22.860000610351562,19.617663336211212 122959,2022-02-07,WMT,140.05999755859375,140.07000732421875,137.61000061035156,134.28121948242188,6670100.0,0.0,-0.8751365575650709,142.9513975886419,131.2330308171198,44.99229397067268,-91.10315338232272,18.71005014805325,137.8906743367513,137.84292653401693,22.860000610351562,19.617663336211212 122960,2022-02-08,AAPL,171.72999572753906,175.35000610351562,171.42999267578125,173.30325317382812,74829200.0,1.0,0.7142296014228293,179.54494365891,155.7830302790783,56.02903496207228,28.438294273191453,5.244263289710007,170.10152943929037,167.44136657714844,21.440000534057617,84.73602893536307 122961,2022-02-08,AMGN,232.94000244140625,244.7100067138672,232.2100067138672,227.57972717285156,8394800.0,1.0,1.4219281905744765,224.98050923861607,206.96301493130582,62.651950138510955,273.16522319273724,39.87715399020683,215.3466542561849,207.06425882975262,21.440000534057617,84.73602893536307 122962,2022-02-08,AXP,188.0800018310547,194.52999877929688,187.61000061035156,189.198486328125,5133900.0,1.0,5.613068817254657,190.1692636125816,150.6181387311684,64.40396154476039,191.1479937852817,36.5214990099509,168.45919647216797,164.79871571858723,21.440000534057617,84.73602893536307 122963,2022-02-08,BA,212.67999267578125,213.8699951171875,209.69000244140625,213.27000427246094,7356200.0,1.0,-0.06670201844107737,230.05469092269934,188.15231133560147,52.11501017398992,32.51712840577194,3.8819570764167826,208.88666839599608,207.26483459472655,21.440000534057617,84.73602893536307 122964,2022-02-08,CAT,200.25999450683594,202.30999755859375,199.22999572753906,193.8588409423828,2407100.0,1.0,-2.9556295939551376,223.31056110448367,184.94967296534054,45.946374673704966,-96.52479489054218,26.79666645414029,204.36512044270833,198.80542373657227,21.440000534057617,84.73602893536307 122965,2022-02-08,CRM,215.60000610351562,217.94000244140625,212.14999389648438,217.42999267578125,5628700.0,1.0,-7.21756886654245,239.04163587896957,207.6463646093117,40.02438483642227,-94.97550373002142,48.51227387556709,230.15933329264323,252.073166402181,21.440000534057617,84.73602893536307 122966,2022-02-08,CSCO,55.060001373291016,55.4900016784668,54.709999084472656,52.366798400878906,15219900.0,1.0,-1.2079116183191658,59.29378855451451,49.27979428545132,43.13973582511094,-84.396368349719,43.08285756659075,55.784718704223636,54.976149304707846,21.440000534057617,84.73602893536307 122967,2022-02-08,CVX,138.17999267578125,138.42999267578125,135.00999450683594,128.04554748535156,11021600.0,1.0,3.7303555825476167,130.39047123108932,116.40501750792437,65.56074163432903,122.65530968304735,37.568838373758915,120.04191258748372,114.21492029825846,21.440000534057617,84.73602893536307 122968,2022-02-08,DIS,141.7899932861328,142.88999938964844,140.74000549316406,142.47999572753906,9231700.0,1.0,-2.9123655714488166,159.4866517774492,129.43234999257032,42.19441604617327,-53.65055928728892,27.287768800504537,148.3029998779297,149.8208330790202,21.440000534057617,84.73602893536307 122969,2022-02-08,GS,371.0799865722656,372.6499938964844,366.25,352.37939453125,3422300.0,1.0,-4.45893848623939,378.8655825440849,308.66168186021196,47.81816993586177,-7.044461687462814,5.893217073712225,354.1233256022135,362.53051605224607,21.440000534057617,84.73602893536307 122970,2022-02-08,HD,357.3500061035156,362.9800109863281,354.79998779296875,345.327880859375,3225100.0,1.0,-7.208329926428462,371.2860261031885,327.6876341751318,44.376517705092986,-66.07655412663398,28.536391527666456,362.2140157063802,372.675927734375,21.440000534057617,84.73602893536307 122971,2022-02-08,HON,192.47999572753906,195.05999755859375,191.0500030517578,187.596435546875,2735800.0,1.0,-3.9662670375781772,215.02927573645775,181.03579079186255,39.89294521827354,-149.03015807862346,35.337812941517775,199.42276153564453,200.73810297648112,21.440000534057617,84.73602893536307 122972,2022-02-08,IBM,137.22999572753906,137.52000427246094,135.77999877929688,125.77932739257812,4181800.0,1.0,1.6189234587632484,127.91826517611182,118.26663167447413,58.44604897455582,90.49828403606028,16.54688909068007,123.40149485270182,117.45324529012045,21.440000534057617,84.73602893536307 122973,2022-02-08,INTC,47.97999954223633,48.939998626708984,47.900001525878906,46.377384185791016,28051200.0,1.0,-0.9985795295299127,53.896170334377175,42.93115739389431,44.89323819399047,-97.89215193886248,18.91235156017365,48.92594362894694,48.15498765309652,21.440000534057617,84.73602893536307 122974,2022-02-08,JNJ,171.02000427246094,172.0500030517578,170.47999572753906,163.49618530273438,6296100.0,1.0,0.9181379945934225,166.8233502477444,155.92691220342746,54.90850891662871,43.01913574560934,1.7675956619270727,162.19939626057942,159.22715276082357,21.440000534057617,84.73602893536307 122975,2022-02-08,JPM,155.0,158.47999572753906,154.8000030517578,147.68235778808594,20411400.0,1.0,-1.6758546461849164,158.63422441253462,129.84401960602005,49.50031311922452,6.353702225678799,6.69653712703792,147.34708607991536,149.3609540303548,21.440000534057617,84.73602893536307 122976,2022-02-08,KO,61.83000183105469,62.33000183105469,61.7400016784668,58.84150314331055,18771700.0,1.0,0.6529275399688359,58.90462234468458,56.42188217191698,63.60334046679759,168.16624432524506,26.33057784003062,57.341997146606445,55.15392119089763,21.440000534057617,84.73602893536307 122977,2022-02-08,MCD,260.5,262.3800048828125,259.1000061035156,250.24154663085938,2920000.0,1.0,-0.18736529997582352,255.45281357946254,239.28610548792028,52.939446157900065,-2.0167473368011795,6.505745972564727,250.77362213134765,248.8260050455729,21.440000534057617,84.73602893536307 122978,2022-02-08,MMM,161.42999267578125,163.11000061035156,160.32000732421875,149.23365783691406,2373900.0,1.0,-3.6103434414081903,169.48975465687272,144.6773870667601,38.10657851132307,-137.05924926468123,37.32903645987753,159.36880289713542,160.678458404541,21.440000534057617,84.73602893536307 122979,2022-02-08,MRK,77.0999984741211,77.33000183105469,75.81999969482422,73.0113296508789,17486500.0,1.0,0.007936622931737247,79.05841208827636,73.35404747593262,45.93350996383784,-116.3894759616418,28.23215044707797,75.54313583374024,74.14559834798177,21.440000534057617,84.73602893536307 122980,2022-02-08,MSFT,301.25,305.55999755859375,299.95001220703125,299.6877746582031,32421200.0,1.0,-4.2241452998989075,313.78868752476626,285.2159908199603,46.09147015435639,-55.97384699467829,26.601933462197852,307.2908864339193,317.79677429199216,21.440000534057617,84.73602893536307 122981,2022-02-08,NKE,144.74000549316406,145.5,142.3000030517578,140.6641845703125,5829400.0,1.0,-3.5427298905031535,148.48936509995417,138.50454816908882,38.36742600675216,-72.98086784263612,43.54232310701727,148.94969838460287,156.89682312011718,21.440000534057617,84.73602893536307 122982,2022-02-08,PG,161.1199951171875,161.27000427246094,159.64999389648438,153.04269409179688,5048700.0,1.0,0.7882962497531878,157.01681426774002,149.27465301741626,54.79375474643441,-29.223113543866713,0.047541885194682804,153.80331268310547,149.35419413248698,21.440000534057617,84.73602893536307 122983,2022-02-08,TRV,172.67999267578125,173.4499969482422,171.08999633789062,166.0054168701172,2331500.0,1.0,3.1773585807906386,167.97731312248945,153.08967906501053,60.626942354242026,140.09443342763907,38.72261816054724,158.18760732014974,153.30283432006837,21.440000534057617,84.73602893536307 122984,2022-02-08,UNH,481.3500061035156,495.6700134277344,481.3500061035156,481.58258056640625,3534700.0,1.0,2.9677150214864696,479.36138982789925,438.25538568479607,59.09360437414301,64.10055407458779,32.548904506152056,465.00438639322914,459.0268849690755,21.440000534057617,84.73602893536307 122985,2022-02-08,V,226.25999450683594,228.5,224.75,224.92417907714844,7542000.0,1.0,4.273090520909079,236.35870253626982,194.19635727818329,56.00723891623367,93.03589533243863,13.882498637075983,215.33443450927734,209.6060760498047,21.440000534057617,84.73602893536307 122986,2022-02-08,VZ,53.0099983215332,53.16999816894531,52.58000183105469,47.2142333984375,13911700.0,1.0,0.18912498410482925,48.74455100481775,46.13531731183264,51.57905133435113,-21.90709227183209,2.657272155372415,47.30077438354492,46.39839299519857,21.440000534057617,84.73602893536307 122987,2022-02-08,WBA,49.02000045776367,49.91999816894531,48.77000045776367,45.445491790771484,7479600.0,1.0,-0.560654005373685,50.67248424292103,43.335514795775254,48.26410000230778,-102.42875225121573,23.117859726495762,47.41184298197428,45.66135361989339,21.440000534057617,84.73602893536307 122988,2022-02-08,WMT,138.32000732421875,139.24000549316406,137.50999450683594,134.3104248046875,6486300.0,1.0,-0.9432947959162163,142.48837782068702,131.05170244054344,45.037660288687896,-94.5073351738796,19.244474342856176,137.8008036295573,137.68209126790364,21.440000534057617,84.73602893536307 122989,2022-02-09,AAPL,176.0500030517578,176.64999389648438,174.89999389648438,174.74058532714844,71285000.0,2.0,1.0691651861038167,179.77276466752977,155.69624320600536,57.0129054834083,60.17660949928102,9.305141975605942,170.00961049397787,167.8788599650065,19.959999084472656,33.043941083997304 122990,2022-02-09,AMGN,241.0399932861328,241.0399932861328,235.32000732421875,223.97262573242188,5075200.0,2.0,1.989898167033573,225.785220288988,206.61250309968386,59.52739259489141,202.82665067314014,39.877153990206835,215.70610860188802,207.49799626668295,19.959999084472656,33.043941083997304 122991,2022-02-09,AXP,194.3000030517578,198.72000122070312,194.3000030517578,191.5390625,4614200.0,2.0,6.35311719960643,193.34341079041621,149.4939686651502,65.47857063136611,210.87592202454837,42.28518899803633,169.51251831054688,165.04196523030598,19.959999084472656,33.043941083997304 122992,2022-02-09,BA,214.91000366210938,217.0399932861328,213.3000030517578,215.86000061035156,7587700.0,2.0,0.6319247166591424,230.03568980476533,188.15531208732452,53.22167942363898,57.64437576120446,8.876227967647305,209.21100158691405,207.1798344930013,19.959999084472656,33.043941083997304 122993,2022-02-09,CAT,202.63999938964844,204.10000610351562,202.08999633789062,195.87924194335938,2743700.0,2.0,-2.8649529848220254,222.6603830997312,184.12903798181176,47.41712947614292,-75.67460772244686,21.559833418507278,204.3002680460612,198.73071060180663,19.959999084472656,33.043941083997304 122994,2022-02-09,CRM,221.13999938964844,222.19000244140625,215.57000732421875,222.0399932861328,6107700.0,2.0,-6.617165530845426,237.4426023643603,207.96539781874515,42.04516985014205,-65.63497262941743,38.29276621258617,229.04566650390626,250.6629997253418,19.959999084472656,33.043941083997304 122995,2022-02-09,CSCO,55.81999969482422,56.380001068115234,55.47999954223633,53.2657585144043,19136700.0,2.0,-1.0987748909737078,58.49649818718272,49.501750103832904,46.07158129523893,-61.02644660705934,28.34976003677753,55.56809005737305,54.973040135701496,19.959999084472656,33.043941083997304 122996,2022-02-09,CVX,136.72000122070312,138.33999633789062,136.10000610351562,129.31248474121094,10140800.0,2.0,3.752764492064699,131.14380551704124,116.57326601616188,66.62825192994066,125.07037964204594,37.568838373758915,120.64347534179687,114.60384254455566,19.959999084472656,33.043941083997304 122997,2022-02-09,DIS,144.3699951171875,147.35000610351562,143.25,147.22999572753906,22877400.0,2.0,-2.312641560689201,157.64731141464236,130.20568998916625,46.75293212474901,-17.707292667903676,9.048158275181798,148.0373331705729,149.61416625976562,19.959999084472656,33.043941083997304 122998,2022-02-09,GS,373.0,376.2799987792969,370.8999938964844,356.5972900390625,2250400.0,2.0,-3.1807499252587377,372.77725920934563,312.03456635217776,49.33468862154064,8.738918190075967,0.77364268917861,353.7082021077474,362.0821563720703,19.959999084472656,33.043941083997304 122999,2022-02-09,HD,365.30999755859375,367.4599914550781,363.0,348.1272277832031,2777500.0,2.0,-6.677250056510445,368.09527714102245,328.74778621346974,45.54435240403691,-45.30398985160568,18.958520724002266,360.8812001546224,372.56883595784507,19.959999084472656,33.043941083997304 123000,2022-02-09,HON,196.1199951171875,197.02000427246094,194.69000244140625,189.58267211914062,3210500.0,2.0,-3.897856422859263,213.71935366411716,180.44718381146876,41.70597902225971,-108.9028586532053,28.70431600595216,199.08753763834636,200.3239751180013,19.959999084472656,33.043941083997304 123001,2022-02-09,IBM,137.83999633789062,138.35000610351562,136.8300018310547,126.48616027832031,5393500.0,2.0,1.6580306996258969,128.34152746122527,118.2950074203665,59.309471648599214,112.99548162146482,19.869611011715055,123.55938440958658,117.7413330078125,19.959999084472656,33.043941083997304 123002,2022-02-09,INTC,49.33000183105469,49.970001220703125,48.83000183105469,47.42256546020508,35217300.0,2.0,-0.8727391447788122,53.253740244487936,43.043652409931006,47.76389062330022,-62.319066775014136,8.17947941365587,48.879743830362955,48.15467637379964,19.959999084472656,33.043941083997304 123003,2022-02-09,JNJ,172.07000732421875,172.24000549316406,171.25,163.47711181640625,5387500.0,2.0,0.9048068346291132,166.85228658396133,155.92085794728868,54.87716425007049,50.72550536908319,2.814144955016645,162.2356201171875,159.3471669514974,19.959999084472656,33.043941083997304 123004,2022-02-09,JPM,156.58999633789062,157.42999267578125,155.82000732421875,148.2978973388672,9131100.0,2.0,-1.1759641456887948,156.61091453507592,130.8360611729319,50.073701680093585,8.85525809485914,6.696537127037924,147.31252899169922,149.2147117614746,19.959999084472656,33.043941083997304 123005,2022-02-09,KO,62.16999816894531,62.31999969482422,60.900001525878906,57.93041229248047,23595600.0,2.0,0.6054700877171868,58.93007096089078,56.452427589524255,58.80424294972175,105.46543893746285,8.10303984710646,57.41032918294271,55.23088359832764,19.959999084472656,33.043941083997304 123006,2022-02-09,MCD,261.989990234375,262.8800048828125,259.4100036621094,250.02984619140625,2379300.0,2.0,-0.07828781676960261,255.12581812385582,239.3956494664762,52.714657259884426,3.8980675678704437,4.394270501523404,250.5164016723633,248.99553960164388,19.959999084472656,33.043941083997304 123007,2022-02-09,MMM,163.5500030517578,164.25999450683594,161.92999267578125,150.36387634277344,2143600.0,2.0,-3.5346570935276986,168.62114540116372,144.13644889815268,39.626861090700174,-110.3524137171945,30.854999316829794,158.93999735514322,160.39456685384116,19.959999084472656,33.043941083997304 123008,2022-02-09,MRK,77.16999816894531,77.33000183105469,76.41000366210938,72.65058135986328,15183100.0,2.0,-0.2069319433482235,79.15239640274159,72.77211760482676,45.18940426199741,-113.31604253350149,28.232150447077974,75.53427530924479,74.03989944458007,19.959999084472656,33.043941083997304 123009,2022-02-09,MSFT,309.8699951171875,311.92999267578125,307.3900146484375,306.2314147949219,31284700.0,2.0,-3.424500493883727,313.12072601980265,285.51298064523644,48.76896028609633,-9.890861538927844,13.933445742500089,306.3055704752604,317.38849283854165,19.959999084472656,33.043941083997304 123010,2022-02-09,NKE,146.11000061035156,147.36000061035156,145.6699981689453,143.33966064453125,4551000.0,2.0,-3.2814021701127274,147.9595700500651,138.6384066345052,41.48080906066813,-47.646192976901226,33.35096372291782,148.2911153157552,156.52887624104818,19.959999084472656,33.043941083997304 123011,2022-02-09,PG,160.36000061035156,160.63999938964844,159.27000427246094,152.69825744628906,8077400.0,2.0,0.6404484361117682,156.97477381670964,149.48815037762628,54.274977237340565,-43.98443199851701,2.1023041897851007,153.72787221272787,149.57467981974284,19.959999084472656,33.043941083997304 123012,2022-02-09,TRV,173.0500030517578,174.25999450683594,172.25,166.2267303466797,1512500.0,2.0,3.2054325143347455,168.65806141169338,153.3298963519785,60.80638870729708,143.01956921478634,40.97311202572114,158.68834940592447,153.5628517150879,19.959999084472656,33.043941083997304 123013,2022-02-09,UNH,497.0,500.92999267578125,496.2900085449219,486.1601257324219,2818100.0,2.0,4.329080695158723,484.1283086034456,436.32871349128095,60.40659004358455,105.3775493718121,36.85964872632657,464.8469207763672,459.68736623128257,19.959999084472656,33.043941083997304 123014,2022-02-09,V,230.1300048828125,233.14999389648438,230.1199951171875,227.81541442871094,7772800.0,2.0,4.488584762768511,237.81180174596656,194.3704385494436,57.39914996293974,124.04530039172188,21.393477433221864,215.75611317952473,209.91493479410806,19.959999084472656,33.043941083997304 123015,2022-02-09,VZ,53.150001525878906,53.65999984741211,52.880001068115234,47.82206344604492,16449300.0,2.0,0.2073089122298839,48.73500784241656,46.13681565917036,54.38453116205934,31.302520892276373,5.056547828217067,47.34271532694499,46.424957338968916,19.959999084472656,33.043941083997304 123016,2022-02-09,WBA,49.810001373291016,50.189998626708984,49.400001525878906,45.6280403137207,10266500.0,2.0,-0.533198603926401,50.31079162389294,43.3010770437096,48.86782486682875,-82.23107689347832,18.72070413903619,47.36803131103515,45.66819922129313,19.959999084472656,33.043941083997304 123017,2022-02-09,WMT,138.5,138.7899932861328,137.47000122070312,134.01844787597656,7157900.0,2.0,-1.009236933713396,142.03580974606248,130.87063251467973,44.65676374183713,-93.60226828802365,19.470796430106752,137.6356623331706,137.52834650675456,19.959999084472656,33.043941083997304 123018,2022-02-10,AAPL,174.13999938964844,175.47999572753906,171.5500030517578,170.61691284179688,90865900.0,3.0,1.006110472294722,179.36131420246488,155.79181232341404,53.462549524184425,22.75239089206996,2.2363024267871126,169.7772649129232,168.2474604288737,23.90999984741211,49.87056337588555 123019,2022-02-10,AMGN,235.0,236.13999938964844,227.7100067138672,216.0690155029297,5035000.0,3.0,1.7817245614277226,225.56512242435164,206.5549825561171,53.48165632654216,52.5746623719579,15.725461177051947,215.7445088704427,207.835102335612,23.90999984741211,49.87056337588555 123020,2022-02-10,AXP,196.36000061035156,198.22999572753906,194.61000061035156,190.67108154296875,4511100.0,3.0,6.791286343627661,195.98092364619941,148.90838146854668,64.72892176509794,184.72047489569835,42.28518899803632,170.55571492513022,165.25064341227213,23.90999984741211,49.87056337588555 123021,2022-02-10,BA,213.7100067138672,223.22999572753906,213.6999969482422,218.75,11695900.0,3.0,1.4026216858787564,230.21762599844575,188.10337619881986,54.43716835353717,80.93046005306365,17.792329812418135,209.71400146484376,206.94083455403646,23.90999984741211,49.87056337588555 123022,2022-02-10,CAT,202.57000732421875,206.75,201.55999755859375,195.36932373046875,3538500.0,3.0,-2.801938256930441,221.5513435661145,183.48170086747928,47.08265529316365,-69.37641536253531,14.10208163257527,204.19576009114584,198.67239201863606,23.90999984741211,49.87056337588555 123023,2022-02-10,CRM,217.6999969482422,221.99000549316406,215.80999755859375,217.6699981689453,5312600.0,3.0,-6.419958362301827,234.73883899953955,208.653160817355,40.700401975987404,-72.379303434596,38.29276621258618,227.81666666666666,249.19933319091797,23.90999984741211,49.87056337588555 123024,2022-02-10,CSCO,55.2400016784668,56.029998779296875,54.7400016784668,51.92205810546875,19730600.0,3.0,-1.107937033042937,57.633803863952465,49.67839630084245,42.66956998914609,-75.04438696394998,34.357308610658784,55.2931879679362,54.940480422973636,23.90999984741211,49.87056337588555 123025,2022-02-10,CVX,137.55999755859375,138.7899932861328,135.38999938964844,127.6701431274414,11012700.0,3.0,3.5965417768606898,131.43828170809917,117.09620010342427,63.96923509965385,109.97564821886215,33.03439085087451,121.20937576293946,114.92534459431967,23.90999984741211,49.87056337588555 123026,2022-02-10,DIS,156.02000427246094,157.5,151.11000061035156,152.16000366210938,42500300.0,3.0,-1.4231404456760117,156.35971412598929,130.92928733885446,50.90944301993185,49.96643280440539,19.139513273432392,147.9470001220703,149.5096664428711,23.90999984741211,49.87056337588555 123027,2022-02-10,GS,371.7099914550781,377.3999938964844,368.8299865722656,352.8268737792969,2406200.0,3.0,-2.443846225266441,369.0680797865502,313.8642627427467,48.0435285240952,5.0841826225761855,3.6142227712367516,353.21214803059894,361.5725357055664,23.90999984741211,49.87056337588555 123028,2022-02-10,HD,358.8399963378906,363.0,352.8699951171875,339.26092529296875,4291800.0,3.0,-6.892351211134496,363.39449931368995,330.17050617947416,42.61295986309905,-70.04791989699673,31.327236875314668,359.1057057698568,372.3385533650716,23.90999984741211,49.87056337588555 123029,2022-02-10,HON,194.11000061035156,196.97000122070312,191.02000427246094,184.88697814941406,3659600.0,3.0,-4.1744236206176595,212.04307148811648,179.56831156852417,38.84074516539865,-124.5853026246429,35.07394822611933,198.58036346435546,199.83030014038087,23.90999984741211,49.87056337588555 123030,2022-02-10,IBM,135.47000122070312,136.55999755859375,133.1699981689453,124.0428466796875,5978600.0,3.0,1.474867131754138,128.4111401447033,118.36660720026741,55.20748000377166,16.34711825460233,0.9275451810174961,123.61379928588867,117.9900754292806,23.90999984741211,49.87056337588555 123031,2022-02-10,INTC,49.18000030517578,49.93000030517578,48.7599983215332,46.424896240234375,32762700.0,3.0,-0.8437866541050596,52.552579820739005,43.13114095867994,45.42715556094918,-68.4536442165133,8.777664205560402,48.798087946573894,48.137580235799156,23.90999984741211,49.87056337588555 123032,2022-02-10,JNJ,171.2100067138672,171.22000122070312,169.3000030517578,161.5038299560547,10355300.0,3.0,0.7266382066560482,166.83054106718146,155.90733277315059,51.71748019346398,-0.0011029854609010859,7.945288019353261,162.16793823242188,159.45781173706055,23.90999984741211,49.87056337588555 123033,2022-02-10,JPM,156.66000366210938,159.02999877929688,155.22000122070312,147.68235778808594,16455600.0,3.0,-0.8200136135027094,153.87664284306345,132.3875493566436,49.49237283627692,10.66311022756032,11.537973639518425,147.2599644978841,149.06291681925455,23.90999984741211,49.87056337588555 123034,2022-02-10,KO,60.36000061035156,62.29999923706055,60.20000076293945,58.25309371948242,23561500.0,3.0,0.5871293476487622,58.98919698751263,56.47302301370807,59.91245942432311,88.12733968260117,4.208926359246234,57.48720283508301,55.31306718190511,23.90999984741211,49.87056337588555 123035,2022-02-10,MCD,258.6000061035156,260.44000244140625,255.97000122070312,247.15296936035156,3246600.0,3.0,-0.22143052936431218,254.72615635543846,239.40562922805762,49.74524946751473,-31.996005292403154,16.56003872700803,250.1437204996745,249.08092498779297,23.90999984741211,49.87056337588555 123036,2022-02-10,MMM,162.00999450683594,162.7899932861328,159.02000427246094,146.7802734375,3633200.0,3.0,-3.720949137135733,167.7495085119791,143.19974838499357,36.67226395537362,-128.37942701035146,38.67504788556169,158.36815287272137,160.0562660217285,23.90999984741211,49.87056337588555 123037,2022-02-10,MRK,76.36000061035156,76.7699966430664,75.93000030517578,72.6790771484375,12437600.0,3.0,-0.37064489455481464,79.20283190256032,72.28120358938304,45.26186364987894,-125.74182584583865,31.241916909254382,75.5219347635905,73.93953412373861,23.90999984741211,49.87056337588555 123038,2022-02-10,MSFT,304.0400085449219,309.1199951171875,300.70001220703125,297.5426940917969,45386200.0,3.0,-3.4520898273816556,310.7081776435474,286.36195175098385,45.65429274946285,-47.61894102807225,22.62569317830505,305.00766906738284,316.8460408528646,23.90999984741211,49.87056337588555 123039,2022-02-10,NKE,143.9600067138672,147.5399932861328,143.85000610351562,141.9284210205078,5142600.0,3.0,-3.1518408529755106,146.71914286561983,139.15458912900905,40.36809530480943,-55.66511006717617,37.95835952751627,147.5083964029948,156.1413215637207,23.90999984741211,49.87056337588555 123040,2022-02-10,PG,159.08999633789062,159.5,156.64999389648438,150.37332153320312,7033000.0,3.0,0.3318497236837459,157.05094009788448,149.3176420554358,50.90930268978963,-117.13823704789212,14.98376065700391,153.53211212158203,149.74309412638345,23.90999984741211,49.87056337588555 123041,2022-02-10,TRV,172.72999572753906,174.5500030517578,171.94000244140625,165.9380340576172,1587100.0,3.0,3.167868712549989,169.15429335371826,153.74404496415283,60.43470076923221,131.9698899040715,38.88633801664535,159.1672785441081,153.8078509012858,23.90999984741211,49.87056337588555 123042,2022-02-10,UNH,492.239990234375,494.2200012207031,485.07000732421875,475.0529479980469,2626100.0,3.0,4.460300811730519,485.6583141701194,436.06754337382586,55.90262210158842,64.36996520252632,19.45238036091955,464.2333262125651,460.29552408854164,23.90999984741211,49.87056337588555 123043,2022-02-10,V,228.02999877929688,229.9499969482422,224.8699951171875,222.96743774414062,6794600.0,3.0,4.219534136820613,238.47048658301472,194.7228972060478,54.41285886410342,74.84182249300859,9.83220983340888,216.01224619547526,210.1395398457845,23.90999984741211,49.87056337588555 123044,2022-02-10,VZ,53.34000015258789,53.540000915527344,52.900001525878906,47.410884857177734,18644400.0,3.0,0.18639251364637488,48.70670403895361,46.128470521593265,52.265391182466075,7.870875816731536,5.056547828217068,47.38154907226563,46.44378547668457,23.90999984741211,49.87056337588555 123045,2022-02-10,WBA,49.77000045776367,49.90999984741211,49.029998779296875,44.925228118896484,7382600.0,3.0,-0.561676414870476,50.00116022901821,43.1826318852396,46.69749923287862,-92.33633294774447,22.761693102403402,47.275844446818034,45.66819922129313,23.90999984741211,49.87056337588555 123046,2022-02-10,WMT,136.5500030517578,137.00999450683594,135.4600067138672,132.45135498046875,9270200.0,3.0,-1.174409985660958,141.7423280731988,130.44773998100044,42.65386467588312,-129.43715965272642,30.009037588504334,137.4205546061198,137.36221669514973,23.90999984741211,49.87056337588555 123047,2022-02-11,AAPL,172.3300018310547,173.0800018310547,168.0399932861328,167.1673126220703,98670700.0,4.0,0.6700612006735582,179.11785492266117,155.70508971845211,50.728785360744666,-19.17511397964498,12.575378534677808,169.4688741048177,168.5420674641927,27.360000610351562,34.15952671301162 123048,2022-02-11,AMGN,228.52000427246094,231.47000122070312,228.14999389648438,215.48358154296875,3557700.0,4.0,1.5516197447148272,225.3990574716695,206.4708155752055,53.06866007116588,17.513120915400496,15.725461177051955,215.79896240234376,208.19408467610677,27.360000610351562,34.15952671301162 123049,2022-02-11,AXP,195.42999267578125,197.1999969482422,190.4499969482422,187.06268310546875,4834900.0,4.0,6.769338232463326,197.699578817125,148.99589084840235,61.691456850162695,142.03386196564895,28.997149976207037,171.46792958577473,165.43501358032228,27.360000610351562,34.15952671301162 123050,2022-02-11,BA,217.8699951171875,221.4199981689453,210.27000427246094,212.3000030517578,11443700.0,4.0,1.4759301338590944,228.5385509978779,188.62245211491506,51.35621980349499,42.87594681824274,11.339381247496322,210.0336680094401,206.71583455403646,27.360000610351562,34.15952671301162 123051,2022-02-11,CAT,203.4199981689453,204.64999389648438,200.1300048828125,193.6087188720703,3826700.0,4.0,-2.861083934529404,219.40934805110672,183.2508387164714,45.92556700459608,-80.94689913430203,17.038037223782627,204.07245788574218,198.6211130777995,27.360000610351562,34.15952671301162 123052,2022-02-11,CRM,217.6199951171875,219.92999267578125,206.11000061035156,207.89999389648438,8165600.0,4.0,-6.97166296295768,234.64303881028547,206.67595990797622,37.897073749797975,-121.81386170093208,47.68197554922749,226.23566640218098,247.5461664835612,27.360000610351562,34.15952671301162 123053,2022-02-11,CSCO,54.869998931884766,55.09000015258789,53.77000045776367,51.00416946411133,20132500.0,4.0,-1.1757111723445774,56.82064324123515,49.77238883273946,40.55344558085933,-91.80882880424194,41.25858692712697,54.99835077921549,54.8968557993571,27.360000610351562,34.15952671301162 123054,2022-02-11,CVX,136.86000061035156,139.44000244140625,136.27999877929688,130.26971435546875,12821200.0,4.0,3.6405320349695813,132.02995837427346,117.63163143895895,66.17930818267595,121.72637756962496,35.12700413760939,121.8781951904297,115.28305981953939,27.360000610351562,34.15952671301162 123055,2022-02-11,DIS,153.5399932861328,154.69000244140625,148.55999755859375,149.47000122070312,17975200.0,4.0,-0.924606827294383,155.14238410425415,131.5496172385193,48.7609511871751,28.489243056567698,11.405813034399783,147.7316670735677,149.35366643269856,27.360000610351562,34.15952671301162 123056,2022-02-11,GS,368.54998779296875,374.8999938964844,360.7699890136719,345.6764221191406,3142100.0,4.0,-2.409056322375875,363.82767385977485,316.4634882496002,45.69722103414477,-13.722923915051526,13.87617572774359,352.49932759602865,360.9708918253581,27.360000610351562,34.15952671301162 123057,2022-02-11,HD,354.69000244140625,357.3399963378906,348.55999755859375,334.6748962402344,3308700.0,4.0,-7.348169519264616,358.5586732658467,331.5008848396221,41.194250081994284,-85.31719123944606,35.78469122266588,357.2060068766276,371.6948521931966,27.360000610351562,34.15952671301162 123058,2022-02-11,HON,191.80999755859375,192.88999938964844,186.5500030517578,180.29736328125,5323500.0,4.0,-4.7096586667991005,210.104497301827,178.3789942142863,36.31794562353197,-149.63673314318515,41.83924207346893,197.93370107014974,199.2778086344401,27.360000610351562,34.15952671301162 123059,2022-02-11,IBM,133.89999389648438,134.7100067138672,132.3800048828125,123.2717514038086,4176200.0,4.0,1.2530434354112288,128.38749201757673,118.34695927636858,53.98842456093572,-25.063330917279625,2.6228830188413843,123.62537587483725,118.23223915100098,27.360000610351562,34.15952671301162 123060,2022-02-11,INTC,48.95000076293945,49.11000061035156,47.5,45.256195068359375,37208200.0,4.0,-0.904716999577424,51.968103101277784,43.060513994669485,42.884705812269836,-91.76710820273004,18.938389166062375,48.680304463704424,48.09644794464111,27.360000610351562,34.15952671301162 123061,2022-02-11,JNJ,169.1199951171875,170.14999389648438,167.5399932861328,159.8737335205078,13125300.0,4.0,0.4487304410875481,166.81778226144877,155.8200015520278,49.29211637975166,-43.258572519300245,16.38743492334748,162.02177022298176,159.55470555623373,27.360000610351562,34.15952671301162 123062,2022-02-11,JPM,155.61000061035156,158.19000244140625,152.97000122070312,145.75997924804688,16830000.0,4.0,-0.685142241183371,150.19126922639896,134.71778839078854,47.703146017625414,-3.950151709014072,3.4673968147049865,147.1458302815755,148.89790954589844,27.360000610351562,34.15952671301162 123063,2022-02-11,KO,61.77000045776367,61.97999954223633,60.150001525878906,57.21862030029297,22781400.0,4.0,0.4835467930997197,58.98029520990062,56.42403256414724,55.005143274741485,29.963262801231345,5.034741466142485,57.53497200012207,55.38428783416748,27.360000610351562,34.15952671301162 123064,2022-02-11,MCD,256.8699951171875,258.760009765625,254.72999572753906,245.50765991210938,3592700.0,4.0,-0.4623057099821608,254.15650440173852,239.37392314953104,48.140888319435156,-49.29265486342083,20.460081024379566,249.7572489420573,249.14654337565105,27.360000610351562,34.15952671301162 123065,2022-02-11,MMM,160.16000366210938,161.60000610351562,158.8000030517578,146.59649658203125,3632700.0,4.0,-3.8391607251608093,166.24956559066004,142.72595473404698,36.52777786291059,-122.96940790815532,39.23048128359383,157.8137680053711,159.71399052937826,27.360000610351562,34.15952671301162 123066,2022-02-11,MRK,76.4000015258789,77.9000015258789,76.16999816894531,72.75501251220703,9342300.0,4.0,-0.4886286319281652,79.15328948921874,71.88646957450197,45.46062272541032,-104.27644204235419,18.713329892000022,75.50611292521158,73.83385162353515,27.360000610351562,34.15952671301162 123067,2022-02-11,MSFT,303.19000244140625,304.2900085449219,294.2200012207031,290.32012939453125,39175600.0,4.0,-4.01052435423594,310.7440461217765,285.3657011926766,43.27751083733107,-92.71206659131767,29.95080066939156,303.55528055826824,316.1268987019857,27.360000610351562,34.15952671301162 123068,2022-02-11,NKE,144.75999450683594,145.05999755859375,139.55999755859375,137.38107299804688,6710500.0,4.0,-3.3771656934435157,146.6084111862802,138.34311011498932,37.05479120876136,-96.07808686968959,47.16201321763865,146.61623942057292,155.62938944498697,27.360000610351562,34.15952671301162 123069,2022-02-11,PG,158.00999450683594,158.5800018310547,155.5800018310547,149.53138732910156,9341400.0,4.0,0.01912549995930135,157.17595570377424,149.08260752864763,49.7534926415519,-142.08563843720285,19.60202564837746,153.35333048502605,149.90080642700195,27.360000610351562,34.15952671301162 123070,2022-02-11,TRV,171.69000244140625,173.9499969482422,170.88999938964844,165.29327392578125,1460300.0,4.0,3.0509034588963573,169.44487862612803,154.29166617367665,59.59310125910564,110.43957087667174,31.821204226873867,159.6468490600586,154.02727305094402,27.360000610351562,34.15952671301162 123071,2022-02-11,UNH,484.67999267578125,490.42999267578125,476.44000244140625,466.6688537597656,2493800.0,4.0,3.8434623220965136,486.2091213942821,436.56109039771013,52.826935540353915,35.98726132867698,8.143079222479708,463.37767435709634,460.78307851155597,27.360000610351562,34.15952671301162 123072,2022-02-11,V,227.25,229.10000610351562,223.5399932861328,222.07791137695312,7535200.0,4.0,3.8896942594297457,238.99256338351532,195.19307351834013,53.88077259284866,61.051736367585235,7.070757148311489,216.24859619140625,210.30195490519205,27.360000610351562,34.15952671301162 123073,2022-02-11,VZ,52.95000076293945,53.459999084472656,52.70000076293945,47.66116714477539,18833100.0,4.0,0.18784642928081752,48.687875510616635,46.12942147119489,53.40856745248569,2.5578602711653295,1.499377706117388,47.43196411132813,46.47178974151611,27.360000610351562,34.15952671301162 123074,2022-02-11,WBA,49.34000015258789,49.97999954223633,48.40999984741211,44.450599670410156,7927400.0,4.0,-0.6154493177415716,49.595635538184624,43.08706061354877,45.29221810166474,-96.99612117497486,29.077668441016424,47.17574691772461,45.6701769510905,27.360000610351562,34.15952671301162 123075,2022-02-11,WMT,136.82000732421875,137.17999267578125,134.1699981689453,131.7213592529297,7911100.0,4.0,-1.3486687597749665,140.94334273462212,130.25976395483102,41.751478344407396,-133.31613016604567,35.77510291375617,137.16619008382162,137.24434814453124,27.360000610351562,34.15952671301162 123134,2022-02-14,AAPL,167.3699951171875,169.5800018310547,166.55999755859375,167.4051971435547,86185500.0,0.0,0.41811525224923685,178.7744183236694,155.65501282867433,50.90786408137237,-38.74655144607175,16.553063149510834,169.18920237223307,168.79955418904623,28.329999923706055,19.356317876779155 123135,2022-02-14,AMGN,226.61000061035156,226.92999267578125,220.86000061035156,213.58834838867188,3931500.0,0.0,1.2024692264948271,224.53311057932902,206.4711389934249,51.73083676094731,-76.7591844495585,2.670237283954169,215.83745473225912,208.51471227010092,28.329999923706055,19.356317876779155 123136,2022-02-14,AXP,192.25999450683594,194.14999389648438,190.9199981689453,187.5893096923828,3841300.0,0.0,6.71700906133384,199.26383397457852,149.76736109378083,61.96095393161884,122.70215119331559,28.997149976207048,172.41585795084634,165.649400583903,28.329999923706055,19.356317876779155 123137,2022-02-14,BA,213.0,215.6300048828125,208.75999450683594,210.0399932861328,6481400.0,0.0,1.336260131641552,226.0195067131856,189.54949505683396,50.32384639198339,11.262319686530262,8.541135756704014,210.32433420817057,206.43950119018555,28.329999923706055,19.356317876779155 123138,2022-02-14,CAT,200.9499969482422,201.6999969482422,198.11000061035156,192.30990600585938,2730500.0,0.0,-2.978427199075014,216.39292265652765,183.57878297091375,45.08009674992448,-93.44504264129363,21.109707307760704,203.88479766845703,198.5872823079427,28.329999923706055,19.356317876779155 123139,2022-02-14,CRM,205.8000030517578,209.89999389648438,204.6300048828125,206.39999389648438,7005900.0,0.0,-7.444119126286807,233.85175857679303,204.98423995836322,37.48698717557263,-148.62271414268182,48.94889968720626,224.64466603597006,245.85249989827474,28.329999923706055,19.356317876779155 123140,2022-02-14,CSCO,53.40999984741211,53.650001525878906,52.70000076293945,50.32284927368164,21868400.0,0.0,-1.2697624798961513,55.887177803119265,49.93180184165613,39.06578450236684,-111.57578908183575,47.73758308094699,54.688642501831055,54.84563891092936,28.329999923706055,19.356317876779155 123141,2022-02-14,CVX,137.94000244140625,138.0500030517578,135.0500030517578,128.26138305664062,15945000.0,0.0,3.473301027769793,132.31342260040577,118.07173059783642,63.086679940523894,93.66179572207292,27.093442620280015,122.48257293701172,115.61543629964193,28.329999923706055,19.356317876779155 123142,2022-02-14,DIS,149.3699951171875,153.72999572753906,149.2100067138672,150.85000610351562,14694700.0,0.0,-0.4133951205055837,154.92971803984483,131.65328366913957,49.88340410093663,33.5252510056273,11.405813034399785,147.5970006306966,149.24566650390625,28.329999923706055,19.356317876779155 123143,2022-02-14,GS,363.05999755859375,364.2900085449219,357.17999267578125,342.991455078125,2585600.0,0.0,-2.5685310476295626,360.405354758148,317.9149180690004,44.84646125315084,-31.82575992844061,18.03133539465513,351.79126790364586,360.5066609700521,28.329999923706055,19.356317876779155 123144,2022-02-14,HD,348.0,352.9100036621094,346.8299865722656,335.8883056640625,3654300.0,0.0,-7.524756108414181,357.24023988539693,330.86643736069686,41.72528834423993,-90.06204366635231,37.524679831654055,355.18528747558594,371.03141123453776,28.329999923706055,19.356317876779155 123145,2022-02-14,HON,187.3800048828125,188.4199981689453,184.5399932861328,180.0081024169922,3156800.0,0.0,-5.098405980850117,208.03132671199648,177.46697651065978,36.16479530867972,-152.69427076625095,44.61337212665982,197.2324005126953,198.73463745117186,28.329999923706055,19.356317876779155 123146,2022-02-14,IBM,132.58999633789062,132.64999389648438,129.07000732421875,120.91203308105469,5345300.0,0.0,0.8767306055734849,128.39201043675382,118.11365896632236,50.46100735254581,-109.41914471331667,15.877077667997241,123.56594467163086,118.44119402567546,28.329999923706055,19.356317876779155 123147,2022-02-14,INTC,47.91999816894531,48.18000030517578,47.11000061035156,45.20869064331055,28456900.0,0.0,-0.9459338112810087,51.03554856915286,43.26154806475828,42.78401907765428,-95.94062350282431,21.819625676688137,48.5684814453125,48.06049607594808,28.329999923706055,19.356317876779155 123148,2022-02-14,JNJ,167.7100067138672,167.97000122070312,163.80999755859375,157.8623046875,8967600.0,0.0,0.06542683818182127,166.89874526167398,155.52550400590417,46.50803359634254,-114.8713558245934,30.770598275661133,161.84795532226562,159.6084467569987,28.329999923706055,19.356317876779155 123149,2022-02-14,JPM,152.72999572753906,153.67999267578125,150.32000732421875,144.40579223632812,17026500.0,0.0,-0.6796922126237632,149.2610824613294,135.1366027803698,46.47868779261316,-29.109263081431063,5.171289826403093,146.99063568115236,148.72429504394532,28.329999923706055,19.356317876779155 123150,2022-02-14,KO,60.15999984741211,60.790000915527344,59.279998779296875,57.588748931884766,23641300.0,0.0,0.4264077959805874,58.919643257723095,56.41730132235503,56.32910545829651,-50.77681218858021,18.158345671616296,57.58147570292155,55.46654307047526,28.329999923706055,19.356317876779155 123151,2022-02-14,MCD,255.91000366210938,256.25,251.67999267578125,243.8046112060547,2825800.0,0.0,-0.7816128769323427,254.04026351794832,239.07450546398528,46.53386427110485,-78.84459561075651,29.165334682168236,249.2864262898763,249.18010991414388,28.329999923706055,19.356317876779155 123152,2022-02-14,MMM,159.35000610351562,159.58999633789062,155.36000061035156,145.1906280517578,4634400.0,0.0,-4.0001745788756295,165.05491982551342,142.01578177360767,35.42330622540999,-133.98896949219605,47.220653455221324,157.21282602945965,159.34873936971027,28.329999923706055,19.356317876779155 123153,2022-02-14,MRK,76.62999725341797,76.69999694824219,75.11000061035156,72.59363555908203,9881100.0,0.0,-0.5883709907243571,79.04741663294631,71.52623143834275,45.100591729717024,-134.24594719802695,25.81460268881986,75.50073369344075,73.74914588928223,28.329999923706055,19.356317876779155 123154,2022-02-14,MSFT,293.7699890136719,296.760009765625,291.3500061035156,290.28076171875,36359500.0,0.0,-4.405480742811051,309.97676974037023,284.63728970787196,43.26481053346546,-119.76336447929087,32.95582103110881,302.1999816894531,315.40332845052086,28.329999923706055,19.356317876779155 123155,2022-02-14,NKE,140.0800018310547,143.2100067138672,139.7899932861328,138.7628936767578,6841200.0,0.0,-3.4049853212241885,146.39017218851092,137.91550865865707,38.6380039214829,-98.26222836041688,47.16201321763865,145.79693145751952,155.1419553120931,28.329999923706055,19.356317876779155 123156,2022-02-14,PG,156.13999938964844,157.05999755859375,153.36000061035156,149.96192932128906,9472200.0,0.0,-0.1917590805045677,157.2905367353731,148.75641761033,50.3498010452779,-169.2524580970509,28.246816397061806,153.1632064819336,150.06712188720704,28.329999923706055,19.356317876779155 123157,2022-02-14,TRV,172.7100067138672,173.38999938964844,168.8000030517578,164.340576171875,1673400.0,0.0,2.8484972033416227,169.53120916586363,154.93287317056217,58.35102626264406,83.27804416013679,18.946662377383085,160.1068537394206,154.27180150349935,28.329999923706055,19.356317876779155 123158,2022-02-14,UNH,475.1099853515625,477.739990234375,469.3299865722656,463.0282287597656,2549500.0,0.0,3.025963934809454,486.4270738127493,436.9004469392038,51.552829840844545,-1.2803000194205534,0.1799596952569671,462.4751698811849,461.2208190917969,28.329999923706055,19.356317876779155 123159,2022-02-14,V,223.2899932861328,227.25999450683594,222.80999755859375,222.7203369140625,8280800.0,0.0,3.638193324155793,239.52766428991376,195.7470290084261,54.21526666475758,51.887798808260676,5.514251212091468,216.54451446533204,210.64151204427083,28.329999923706055,19.356317876779155 123160,2022-02-14,VZ,53.25,53.45000076293945,52.5,47.61647415161133,16081700.0,0.0,0.18327958390688792,48.68711598211888,46.1292872161233,53.17333010436228,-15.634529853778158,2.04603838318457,47.489427185058595,46.50390707651774,28.329999923706055,19.356317876779155 123161,2022-02-14,WBA,48.9900016784668,49.02000045776367,46.81999969482422,43.2275276184082,6819700.0,0.0,-0.7481324188089218,49.19094939333772,42.85830330746795,41.92863724381602,-130.5080778729133,42.064967859656065,47.02970809936524,45.66333141326904,28.329999923706055,19.356317876779155 123162,2022-02-14,WMT,135.3300018310547,135.9600067138672,132.7100067138672,130.37814331054688,9787800.0,0.0,-1.5769779741025332,140.20561534004827,129.91611622733456,40.13522799330915,-151.6910244181115,41.59614244867234,136.81773529052734,137.12396570841472,28.329999923706055,19.356317876779155 123163,2022-02-15,AAPL,170.97000122070312,172.9499969482422,170.25,171.28106689453125,62527400.0,1.0,0.5251430476955079,179.07128427266642,155.67595236063434,53.741650372422356,22.56251904162502,4.932212470087677,168.89220581054687,169.04936828613282,25.700000762939453,27.895597891843344 123164,2022-02-15,AMGN,225.0,226.16000366210938,221.22000122070312,213.27406311035156,2474500.0,1.0,0.8901437073796217,223.84931335817333,206.40235900510794,51.50808523271526,-80.63282792006702,2.670237283954169,215.81133270263672,208.8584297180176,25.700000762939453,27.895597891843344 123165,2022-02-15,AXP,194.64999389648438,198.36000061035156,194.17999267578125,193.0799560546875,4134300.0,1.0,7.037463590788491,201.40886461942736,150.72459790498672,64.64364041448867,139.58669307861612,35.91791782718723,173.39732055664064,166.01042404174805,25.700000762939453,27.895597891843344 123166,2022-02-15,BA,214.83999633789062,219.5399932861328,213.69000244140625,217.72999572753906,10448500.0,1.0,1.825051519741237,224.45911743556516,190.38188445652466,53.60660772886704,60.19646203614586,14.489734477659924,210.65333404541016,206.2808344523112,25.700000762939453,27.895597891843344 123167,2022-02-15,CAT,200.6999969482422,204.4499969482422,200.00999450683594,195.69644165039062,2752600.0,1.0,-2.766269623311075,212.2481036384553,185.28473480148614,47.67821368938105,-70.17092951753834,13.036321958298815,203.80172526041667,198.6347869873047,25.700000762939453,27.895597891843344 123168,2022-02-15,CRM,209.75,214.57000732421875,208.52000427246094,214.25,6353000.0,1.0,-7.103232509511685,233.0823376083598,204.57266117093707,40.94651929578002,-98.63142398279875,37.701328085244526,223.2709991455078,244.37350006103514,25.700000762939453,27.895597891843344 123169,2022-02-15,CSCO,53.720001220703125,54.29999923706055,53.63999938964844,51.354286193847656,17678000.0,1.0,-1.2466993058005684,55.17087935101464,50.13143388140724,42.376274245812766,-86.23979208459286,37.86333610557853,54.419900512695314,54.860687255859375,25.700000762939453,27.895597891843344 123170,2022-02-15,CVX,133.0800018310547,134.83999633789062,132.17999267578125,127.3225326538086,11746800.0,1.0,3.227803756059515,132.43741067714484,118.5380051248571,61.692489540341484,53.58322847808734,10.68069100225402,122.99590632120768,115.94733746846516,25.700000762939453,27.895597891843344 123171,2022-02-15,DIS,153.5399932861328,154.85000610351562,152.50999450683594,154.72000122070312,12726000.0,1.0,0.3005554867029616,155.4933475315402,131.33465387226838,52.878036390322244,60.27466943138002,14.201072395428241,147.52900085449218,149.2313331604004,25.700000762939453,27.895597891843344 123172,2022-02-15,GS,364.0899963378906,365.8900146484375,361.3599853515625,346.5142822265625,1846400.0,1.0,-2.3831813755440407,361.09096879199075,318.1376261787124,46.2058016787883,-17.589485191676882,15.379274187706917,350.79503377278644,360.10398559570314,25.700000762939453,27.895597891843344 123173,2022-02-15,HD,355.55999755859375,357.4200134277344,351.3800048828125,337.51251220703125,3552500.0,1.0,-7.447788884423687,356.5539182374591,330.2667604734784,42.44497985586809,-73.12208606128125,27.869360532783418,353.4215779622396,370.22060139973956,25.700000762939453,27.895597891843344 123174,2022-02-15,HON,188.17999267578125,189.92999267578125,186.52999877929688,182.7464599609375,2828500.0,1.0,-5.126434118201075,206.1591419769035,177.0192759918465,38.69645842819681,-123.17159880918892,39.278526945387135,196.67733713785807,198.2337313334147,25.700000762939453,27.895597891843344 123175,2022-02-15,IBM,130.63999938964844,131.67999267578125,129.61000061035156,120.71694946289062,4394000.0,1.0,0.5563451584615962,128.4247251895448,117.9492349239806,50.18060865417998,-107.10595006910187,15.877077667997241,123.4271858215332,118.66831665039062,25.700000762939453,27.895597891843344 123176,2022-02-15,INTC,47.70000076293945,48.459999084472656,47.189998626708984,46.02582550048828,35837900.0,1.0,-0.9022617656182845,50.15436577196582,43.58156448010937,45.07855420262743,-79.8513907661523,18.584816458306122,48.43014653523763,48.046807034810385,25.700000762939453,27.895597891843344 123177,2022-02-15,JNJ,166.1300048828125,168.10000610351562,166.00999450683594,159.49241638183594,6631400.0,1.0,-0.10559045728936667,166.8952146530684,155.54905261988083,48.92647974171937,-69.51945481725608,29.937812225406706,161.7135431925456,159.7032470703125,25.700000762939453,27.895597891843344 123178,2022-02-15,JPM,154.50999450683594,155.94000244140625,153.85000610351562,146.517578125,9500000.0,1.0,-0.4992149146545444,149.67360383042558,135.05079039564862,48.606812160392835,-2.1576442496509385,2.267660060837707,146.80071767171225,148.60815556844076,25.700000762939453,27.895597891843344 123179,2022-02-15,KO,60.959999084472656,61.779998779296875,60.630001068115234,57.80703353881836,13408700.0,1.0,0.39419444442064133,58.92033111040753,56.417562566350284,57.09924832146027,64.97052929475956,1.154374239340286,57.63240826924642,55.56028436024984,25.700000762939453,27.895597891843344 123180,2022-02-15,MCD,254.82000732421875,256.9200134277344,253.55999755859375,244.20872497558594,2171500.0,1.0,-0.9906380446152525,253.98374126927374,238.87412921412468,46.96841722056701,-60.255197310774676,25.928887082975567,248.8127187093099,249.2078130086263,25.700000762939453,27.895597891843344 123181,2022-02-15,MMM,158.72000122070312,159.0800018310547,156.25,144.57498168945312,3335800.0,1.0,-4.129850389703563,163.68431511667495,141.46227301809068,34.94465199732885,-123.21964467969164,47.22065345522134,156.587993367513,159.02054951985676,25.700000762939453,27.895597891843344 123182,2022-02-15,MRK,77.51000213623047,78.19000244140625,77.31999969482422,73.86570739746094,11425600.0,1.0,-0.5583358147455613,78.78254817257414,71.43700825442781,48.43092168652958,-70.4006675931362,11.215419201101508,75.53047892252604,73.67858848571777,25.700000762939453,27.895597891843344 123183,2022-02-15,MSFT,300.010009765625,300.79998779296875,297.0199890136719,295.6632385253906,27058300.0,1.0,-4.2353432308479455,309.8879486402916,284.51159664779436,45.52584903047694,-70.48415133409951,24.893752264494466,301.0755950927734,314.7342071533203,25.700000762939453,27.895597891843344 123184,2022-02-15,NKE,144.22000122070312,146.32000732421875,144.10000610351562,142.67323303222656,7820200.0,1.0,-3.076042171371398,146.2404995666507,137.9309161437985,42.846306062121435,-46.135345584628176,31.05680706957625,145.17330322265624,154.726052347819,25.700000762939453,27.895597891843344 123185,2022-02-15,PG,157.77000427246094,159.32000732421875,156.11000061035156,150.03848266601562,6659200.0,1.0,-0.34868993421741834,157.18044067933647,148.95565551206977,50.45794716955556,-98.55916214239969,14.812395361489028,152.99720509847006,150.2343963623047,25.700000762939453,27.895597891843344 123186,2022-02-15,TRV,171.22999572753906,172.57000732421875,170.77000427246094,165.13931274414062,1174800.0,1.0,2.72117217465933,169.6566662172541,155.58018223245296,59.09054170440309,88.82651399663729,18.946662377383085,160.61529591878255,154.53586171468098,25.700000762939453,27.895597891843344 123187,2022-02-15,UNH,475.94000244140625,481.1700134277344,475.20001220703125,466.7664794921875,3001000.0,1.0,2.6491978614894265,486.72874899945583,438.2814530269114,52.76300447018761,31.519890585423326,3.6443288897467867,461.6927205403646,461.71243336995445,25.700000762939453,27.895597891843344 123188,2022-02-15,V,227.27000427246094,229.2899932861328,224.91000366210938,225.17152404785156,9461700.0,1.0,3.5952238348370997,240.26963568826494,196.23660973409835,55.48949099022567,67.39118107629444,9.42817340936532,216.7668879191081,211.05037434895834,25.700000762939453,27.895597891843344 123189,2022-02-15,VZ,53.29999923706055,53.59000015258789,53.150001525878906,47.696922302246094,12824100.0,1.0,0.1840304312126264,48.68067120339887,46.129475128388236,53.55425656806545,23.33434982103416,0.5532391878747821,47.535440317789714,46.54457823435465,25.700000762939453,27.895597891843344 123190,2022-02-15,WBA,47.63999938964844,48.459999084472656,47.63999938964844,44.08550262451172,5060800.0,1.0,-0.7751182391718459,48.76929620077631,42.80350462625006,44.89818320644427,-108.57220627554446,42.06496785965606,46.88488629659017,45.67063337961833,25.700000762939453,27.895597891843344 123191,2022-02-15,WMT,134.74000549316406,135.6699981689453,133.7899932861328,130.78695678710938,7274800.0,1.0,-1.705269554444186,139.8443246305361,129.48413911458107,40.856085561590945,-130.75446634822015,41.596142448672346,136.4842056274414,136.99068552652994,25.700000762939453,27.895597891843344 123192,2022-02-16,AAPL,171.85000610351562,173.33999633789062,170.0500030517578,171.0431671142578,61177400.0,2.0,0.5840344371806907,179.4264791016332,155.96820778801523,53.5453932606566,28.185890684153076,3.65372203794641,168.66350962320965,169.25099716186523,24.290000915527344,10.101704912620557 123193,2022-02-16,AMGN,223.47000122070312,225.10000610351562,221.0399932861328,212.05503845214844,2369000.0,2.0,0.5380560064796498,223.4906286057322,206.12546483909202,50.63326497580862,-92.4766513330449,3.1048289640963422,215.70837910970053,209.14940999348957,24.290000915527344,10.101704912620557 123194,2022-02-16,AXP,197.5,199.5500030517578,197.24000549316406,193.47006225585938,4122600.0,2.0,7.239452522041205,202.7480861263456,152.99282421300987,64.82596495743365,135.21899287863724,37.75123661178756,174.21668141682943,166.42123947143554,24.290000915527344,10.101704912620557 123195,2022-02-16,BA,216.10000610351562,219.67999267578125,215.27999877929688,218.92999267578125,5698900.0,2.0,2.2829356798530114,224.79082299752002,190.23517797904248,54.09629186946362,66.31298719072669,14.702079303410054,210.8300003051758,206.36083424886067,24.290000915527344,10.101704912620557 123196,2022-02-16,CAT,203.11000061035156,205.4199981689453,203.0,195.91770935058594,2253900.0,2.0,-2.5508738756364835,209.56624881642134,186.23292568309037,47.84498090103816,-55.572427377240295,10.26480883432266,203.3724161783854,198.7016174316406,24.290000915527344,10.101704912620557 123197,2022-02-16,CRM,211.0,212.4199981689453,208.2100067138672,211.74000549316406,7072700.0,2.0,-6.95543506375725,232.2393207060775,203.96267819528967,40.2104613150769,-109.5019583507197,38.03336260506416,222.0546661376953,242.88299992879232,24.290000915527344,10.101704912620557 123198,2022-02-16,CSCO,54.130001068115234,54.439998626708984,53.38999938964844,51.335357666015625,20388700.0,2.0,-1.2159324359424701,54.55408488781878,50.308210262938054,42.33261225708476,-83.83896704933487,39.52513989650365,54.199103037516274,54.881378173828125,24.290000915527344,10.101704912620557 123199,2022-02-16,CVX,134.9499969482422,136.16000366210938,133.75999450683594,127.36048126220703,11348800.0,2.0,3.0017057397933655,132.4647222990806,119.14885878612449,61.72785586453725,63.92727452884675,16.01313374036045,123.44262135823568,116.31959953308106,24.290000915527344,10.101704912620557 123200,2022-02-16,DIS,154.97999572753906,156.72999572753906,153.75,156.35000610351562,10656400.0,2.0,0.9865222438376975,156.813820800187,130.638181152938,54.07374328304296,75.95604245278508,18.798130708406468,147.54966786702474,149.2704999287923,24.290000915527344,10.101704912620557 123201,2022-02-16,GS,361.3500061035156,363.0199890136719,356.5299987792969,342.8105163574219,2165300.0,2.0,-2.5062627402456314,361.31735942707115,319.1232777799601,44.9995485461802,-28.517616268348895,21.100000888637346,349.28973185221355,359.70240580240886,24.290000915527344,10.101704912620557 123202,2022-02-16,HD,351.5,352.8599853515625,345.7200012207031,334.48382568359375,3594900.0,2.0,-7.544216464256124,356.6860264952616,329.217446405129,41.45732800699863,-93.70712890160398,34.078298645716906,351.42315266927085,369.31427612304685,24.290000915527344,10.101704912620557 123203,2022-02-16,HON,189.5399932861328,189.8000030517578,186.8000030517578,182.29327392578125,3085600.0,2.0,-5.126124175987599,204.60005852317764,176.48892005348253,38.43549015836498,-114.17205036623253,39.278526945387135,196.03645985921224,197.76078669230142,24.290000915527344,10.101704912620557 123204,2022-02-16,IBM,129.4499969482422,130.44000244140625,128.25999450683594,120.01087188720703,4875600.0,2.0,0.24266552681272913,128.47152784496996,117.82495805590894,49.15786230022673,-133.23970874460687,20.895129102013357,123.20430501302083,118.89300397237142,24.290000915527344,10.101704912620557 123205,2022-02-16,INTC,48.060001373291016,48.4900016784668,47.599998474121094,45.826290130615234,26022900.0,2.0,-0.8736809415063931,49.445255351856744,43.81705467621943,44.62647002462871,-72.82194228939665,18.22522619151329,48.28736063639323,48.03230717976888,24.290000915527344,10.101704912620557 123206,2022-02-16,JNJ,166.49000549316406,167.83999633789062,165.7100067138672,159.3970947265625,8482400.0,2.0,-0.24597906348049037,166.8773398584997,155.6269829564417,48.79303448088925,-70.51170915419499,31.021353880696434,161.59057108561197,159.78872426350912,24.290000915527344,10.101704912620557 123207,2022-02-16,JPM,153.74000549316406,156.10000610351562,153.74000549316406,146.78271484375,9076500.0,2.0,-0.3309757558934052,150.18961003939293,135.10960108121256,48.87085962004275,2.780016003637764,2.7880362926325124,146.4272888183594,148.52985280354818,24.290000915527344,10.101704912620557 123208,2022-02-16,KO,60.86000061035156,61.400001525878906,60.560001373291016,57.797542572021484,15484700.0,2.0,0.3637067050275249,58.912733473172054,56.41566923678889,57.05399235471102,38.13691174024148,2.2179554676946953,57.65170567830403,55.65826231638591,24.290000915527344,10.101704912620557 123209,2022-02-16,MCD,253.77000427246094,254.60000610351562,251.1999969482422,243.51596069335938,2941800.0,2.0,-1.198378126771047,253.98546528504326,238.66746440245672,46.3010576191308,-83.17635152293931,32.31460699666173,248.3181610107422,249.2483703613281,24.290000915527344,10.101704912620557 123210,2022-02-16,MMM,157.0,158.0,154.11000061035156,143.00372314453125,4470000.0,2.0,-4.30972698707302,162.04041736658078,141.00655376379032,33.74092130387746,-127.42247031909102,51.73205458738946,155.8345204671224,158.65912755330405,24.290000915527344,10.101704912620557 123211,2022-02-16,MRK,77.19999694824219,77.80000305175781,76.93000030517578,73.30561828613281,9981300.0,2.0,-0.5731206536744509,78.53935326991679,71.29383459629416,47.12873242996968,-91.28432205971424,14.007312350293443,75.53712412516276,73.63552818298339,24.290000915527344,10.101704912620557 123212,2022-02-16,MSFT,298.3699951171875,300.8699951171875,293.67999267578125,295.31817626953125,29982100.0,2.0,-4.081304924440076,309.7416636746793,284.3419483858676,45.405842265025704,-80.01927119075046,28.71385426866473,300.127978515625,314.02915852864584,24.290000915527344,10.101704912620557 123213,2022-02-16,NKE,145.02000427246094,146.9499969482422,144.61000061035156,143.56507873535156,4817500.0,2.0,-2.712124181107839,146.36051462570256,137.9461473616021,43.756385267672066,-30.940251434627843,28.022950683614017,144.5232142130534,154.267458597819,24.290000915527344,10.101704912620557 123214,2022-02-16,PG,156.8300018310547,158.77999877929688,156.27000427246094,151.17701721191406,9315700.0,2.0,-0.37684451469888813,157.0803807725945,148.75720467662424,52.06434794540161,-84.60878266923366,14.812395361489017,152.8510732014974,150.4254046122233,24.290000915527344,10.101704912620557 123215,2022-02-16,TRV,170.89999389648438,173.17999267578125,170.8300018310547,165.78408813476562,1224600.0,2.0,2.6418406628395132,169.0974409360026,157.3134752016927,59.68826824175959,91.0221872956108,21.503471069266524,161.04097595214844,154.86648381551106,24.290000915527344,10.101704912620557 123216,2022-02-16,UNH,475.5,481.7300109863281,471.3999938964844,468.54278564453125,2651800.0,2.0,2.46552011407249,487.1422925927828,439.578886606436,53.33597785445948,34.452849927205406,0.8386289641605235,461.3397216796875,462.3872009277344,24.290000915527344,10.101704912620557 123217,2022-02-16,V,227.5,229.8800048828125,225.60000610351562,226.159912109375,9561300.0,2.0,3.599432840024207,241.0388033352117,196.8994718112727,56.000289127452135,71.29603266665683,10.57901041362275,216.9883280436198,211.5163314819336,24.290000915527344,10.101704912620557 123218,2022-02-16,VZ,53.189998626708984,53.79999923706055,53.09000015258789,47.7326774597168,17277700.0,2.0,0.185373752276476,48.67066464962142,46.13054308353288,53.72732520088503,31.269291770548854,4.455507462807562,47.55232098897298,46.5914389928182,24.290000915527344,10.101704912620557 123219,2022-02-16,WBA,48.11000061035156,48.650001525878906,47.52000045776367,43.702152252197266,4655400.0,2.0,-0.8180083761174899,48.275279060768604,42.781821616721636,43.86147677319251,-105.17209503855601,38.59930502896889,46.7145076751709,45.68432464599609,24.290000915527344,10.101704912620557 123220,2022-02-16,WMT,134.3300018310547,134.8800048828125,132.6999969482422,129.96934509277344,9496900.0,2.0,-1.8515722148931388,139.0737587527882,129.24146341518053,39.862985299346576,-138.14418227003716,45.78789394332679,136.20940093994142,136.85621897379556,24.290000915527344,10.101704912620557 123221,2022-02-17,AAPL,171.02999877929688,171.91000366210938,168.47000122070312,167.4051971435547,69589300.0,3.0,0.3333103208843795,179.43340848286908,156.41521059672078,50.621014796480154,-5.5911508395861045,8.482636487008772,168.4712880452474,169.38423792521158,28.110000610351562,129.4370560837613 123222,2022-02-17,AMGN,221.47999572753906,223.2899932861328,219.42999267578125,211.12168884277344,2157000.0,3.0,0.18161688728901026,223.36635772316205,205.74744842918167,49.96116924750346,-114.24338267738811,7.071995592741966,215.6592981974284,209.47755661010743,28.110000610351562,129.4370560837613 123223,2022-02-17,AXP,195.6300048828125,197.3800048828125,194.27000427246094,190.8661651611328,3051700.0,3.0,7.107486788006952,203.02072096430965,156.11308488285835,62.59703919914348,107.03741267503872,27.982791851757526,175.0092351277669,166.83146006266276,28.110000610351562,129.4370560837613 123224,2022-02-17,BA,218.47000122070312,218.5800018310547,212.6699981689453,213.5800018310547,6176600.0,3.0,2.188880573468367,224.7127829236803,190.25221799184706,51.58509755263164,38.22555590710147,9.293349026835104,210.8470001220703,206.42216771443685,28.110000610351562,129.4370560837613 123225,2022-02-17,CAT,201.0,201.75999450683594,194.44000244140625,187.35520935058594,4699600.0,3.0,-3.0360951687616478,208.31699659718424,185.3761857758626,42.43099478291269,-99.70874959526418,27.121218593620693,202.6043935139974,198.59478276570638,28.110000610351562,129.4370560837613 123226,2022-02-17,CRM,208.3300018310547,209.75,199.5,200.02999877929688,8820100.0,3.0,-7.694506716608487,233.0237046142904,200.88729392086583,37.00042885807971,-168.55627019184058,46.58402095063451,221.13333282470703,241.2694999694824,28.110000610351562,129.4370560837613 123227,2022-02-17,CSCO,55.5,57.060001373291016,55.400001525878906,52.773704528808594,32884700.0,3.0,-1.0632306378998777,54.09255118886817,50.551155323583004,46.653350346024745,-27.535799771338368,7.359184761898287,54.05684674580892,54.90487505594889,28.110000610351562,129.4370560837613 123228,2022-02-17,CVX,134.1699981689453,134.5800018310547,132.4499969482422,126.70613098144531,10073900.0,3.0,2.7381570637429746,132.30142056329908,119.92806170598803,60.72778419352671,40.494453617591525,9.103165690775635,123.8428118387858,116.64967346191406,28.110000610351562,129.4370560837613 123229,2022-02-17,DIS,154.69000244140625,155.36000061035156,152.61000061035156,152.9499969482422,8110300.0,3.0,1.2414923660286945,157.62011117706044,130.36489095917005,51.266687468363514,59.23837725230871,14.810697948754333,147.4750010172526,149.25033315022787,28.110000610351562,129.4370560837613 123230,2022-02-17,GS,358.7799987792969,360.9599914550781,347.8399963378906,332.3468017578125,3102400.0,3.0,-3.4088448858895504,361.2867298938914,319.24531356313986,41.809600707527075,-54.47200299869368,30.17826404645318,347.7165130615234,358.987993367513,28.110000610351562,129.4370560837613 123231,2022-02-17,HD,348.989990234375,352.30999755859375,347.3900146484375,332.4296569824219,3927000.0,3.0,-7.697656470608592,356.83870465444744,328.9080757410604,40.79136391150549,-96.64910344782467,34.0782986457169,349.5345987955729,368.3721288045247,28.110000610351562,129.4370560837613 123232,2022-02-17,HON,187.47999572753906,187.8800048828125,184.3000030517578,177.98326110839844,3075900.0,3.0,-5.4112826605291104,203.51297914301108,175.23008115972328,36.04396813929119,-126.6953437609392,43.239923953050194,195.18570658365886,197.22163314819335,28.110000610351562,129.4370560837613 123233,2022-02-17,IBM,128.0500030517578,128.5,124.8499984741211,116.0997085571289,6797000.0,3.0,-0.31786192063138685,129.00338390424085,116.89427616045644,44.017071291328214,-213.2793288451402,31.8687282209022,122.84493255615234,119.04607950846354,28.110000610351562,129.4370560837613 123234,2022-02-17,INTC,47.86000061035156,48.2599983215332,47.380001068115234,45.199188232421875,32030600.0,3.0,-0.8913573026249679,49.071503321947596,43.80346616047428,43.217346990227355,-77.31869096070514,20.123762438693866,48.10072555541992,48.00248343149821,28.110000610351562,129.4370560837613 123235,2022-02-17,JNJ,167.2100067138672,167.4499969482422,164.9199981689453,158.42474365234375,6227600.0,3.0,-0.4307334239555587,166.8104369468603,155.78349310685064,47.42798425152498,-84.50675702845525,33.899155338149946,161.39896341959636,159.8918368021647,28.110000610351562,129.4370560837613 123236,2022-02-17,JPM,153.0,153.72999572753906,150.6699981689453,143.4019775390625,11367500.0,3.0,-0.46508109164372513,150.2554367448021,135.40078578937758,45.76906336838104,-24.681192585945745,7.332001256212409,146.03744608561198,148.34139073689778,28.110000610351562,129.4370560837613 123237,2022-02-17,KO,60.54999923706055,62.279998779296875,60.40999984741211,58.95539093017578,21468700.0,3.0,0.4280394653554538,59.10471295063588,56.353710663866075,60.95907346230789,127.01769801758186,10.695316819420235,57.69378039042155,55.77020111083984,28.110000610351562,129.4370560837613 123238,2022-02-17,MCD,251.47999572753906,252.8800048828125,250.0,241.4376678466797,2831900.0,3.0,-1.5132704623630104,254.09635276382778,238.3448978465238,44.34559729657327,-104.09275579198246,35.34430607846132,247.79666493733723,249.2298891703288,28.110000610351562,129.4370560837613 123239,2022-02-17,MMM,150.85000610351562,151.47000122070312,148.47999572753906,137.9010772705078,6207700.0,3.0,-4.808590920978901,161.90765873078143,138.98059352751935,30.24130683914582,-165.3945869364674,61.08630034746332,154.93362375895182,158.20607579549153,28.110000610351562,129.4370560837613 123240,2022-02-17,MRK,76.8499984741211,76.93000030517578,76.0,72.48921966552734,8889300.0,3.0,-0.6432987433259996,78.3885156796865,71.02792642846778,45.29242522087104,-119.53144659329928,20.388750229409155,75.45738271077474,73.56412849426269,28.110000610351562,129.4370560837613 123241,2022-02-17,MSFT,296.3599853515625,296.79998779296875,290.0,286.6706237792969,32461600.0,3.0,-4.603942291296562,310.05845417152386,283.0146995149996,42.50135510981131,-135.34704838260384,32.74289557404234,299.30637410481773,313.23377634684243,28.110000610351562,129.4370560837613 123242,2022-02-17,NKE,145.5399932861328,146.91000366210938,142.63999938964844,139.94874572753906,5202300.0,3.0,-2.6845782556714823,146.3562459918859,137.95727634698127,41.01671847150338,-65.7405959053511,33.19255267656184,143.88782653808593,153.75902709960937,28.110000610351562,129.4370560837613 123243,2022-02-17,PG,158.3800048828125,160.3800048828125,157.35000610351562,152.9087677001953,7925500.0,3.0,-0.2564630842195186,156.85999863028132,148.76901595712104,54.391312890434996,-25.81686020090867,5.842808638587606,152.73919321695965,150.62973200480144,28.110000610351562,129.4370560837613 123244,2022-02-17,TRV,171.30999755859375,171.6699981689453,168.9499969482422,164.16732788085938,1126400.0,3.0,2.4206075702150542,169.01845246768374,157.91309355282408,57.50868880292694,54.005236356110494,10.064717076218345,161.3880635579427,155.1009490966797,28.110000610351562,129.4370560837613 123245,2022-02-17,UNH,478.1700134277344,479.2900085449219,468.8900146484375,459.0655822753906,2403100.0,3.0,1.5374997285115342,486.98396828151886,440.45362021945766,49.98929303643948,5.72172987986293,3.77725939694048,460.71018269856773,462.9439030965169,28.110000610351562,129.4370560837613 123246,2022-02-17,V,228.39999389648438,228.80999755859375,224.1699981689453,221.99884033203125,8131200.0,3.0,3.2297739662371328,241.31411614562867,197.6726438031018,53.33467448142354,50.16008230399854,7.054748140021597,217.15198160807293,211.99977289835613,28.110000610351562,129.4370560837613 123247,2022-02-17,VZ,53.099998474121094,53.59000015258789,52.779998779296875,47.893577575683594,17462500.0,3.0,0.1971490272922054,48.68955842826244,46.12773931648854,54.516310746193504,15.48778673913986,1.6353104892216672,47.55837237040202,46.63097146352132,28.110000610351562,129.4370560837613 123248,2022-02-17,WBA,47.20000076293945,47.31999969482422,46.720001220703125,43.15635681152344,4414800.0,3.0,-0.8858289644207673,47.8118963728485,42.70687079328919,42.41888469732022,-127.84224525697148,44.67397725477438,46.51011479695638,45.68374703725179,28.110000610351562,129.4370560837613 123249,2022-02-17,WMT,134.0,139.47000122070312,133.77999877929688,135.1766815185547,17943800.0,3.0,-1.5296962115940573,138.73889050696442,129.3485713460629,48.16446856134759,-54.33345878672559,10.18858317002875,136.04588012695314,136.76992568969726,28.110000610351562,129.4370560837613 123250,2022-02-18,AAPL,169.82000732421875,170.5399932861328,166.19000244140625,165.83900451660156,82772700.0,4.0,0.008137196041957395,179.23952567927168,157.1143058026619,49.4189866900519,-33.00041473350272,15.050387666688453,168.3232208251953,169.48494033813478,27.75,35.07022830903953 123251,2022-02-18,AMGN,220.97000122070312,223.97999572753906,219.7899932861328,210.2550506591797,2795800.0,4.0,-0.16884776931271972,223.3300906023796,205.30618869449538,49.33218140843566,-108.44883492437678,5.100608888779245,215.58038584391275,209.76293131510417,27.75,35.07022830903953 123252,2022-02-18,AXP,194.9199981689453,197.75,194.1999969482422,190.0566864013672,2806300.0,4.0,6.85852402651156,202.0933375416952,160.56502122295322,61.912450845467134,97.448822758495,28.656523959789542,175.72376759847006,167.22899983723957,27.75,35.07022830903953 123253,2022-02-18,BA,212.55999755859375,214.72999572753906,208.60000610351562,209.02999877929688,6973600.0,4.0,1.727282960935952,224.87748326946053,190.44651727985587,49.56098499930946,0.1267042923091425,1.3285892867771592,210.7700002034505,206.4205009460449,27.75,35.07022830903953 123254,2022-02-18,CAT,193.36000061035156,195.6199951171875,191.17999267578125,184.67100524902344,4385200.0,4.0,-3.5957794701238583,207.6337818735559,183.92936052146365,40.929061148664545,-119.94726802473801,32.29858597548444,201.67540842692057,198.39613774617513,27.75,35.07022830903953 123255,2022-02-18,CRM,200.39999389648438,202.60000610351562,195.7899932861328,196.83999633789062,6691800.0,4.0,-8.440337901870663,234.24492598955968,197.48707169110438,36.18633936791949,-194.38334736160905,49.7417091288156,220.05633290608725,239.69316635131835,27.75,35.07022830903953 123256,2022-02-18,CSCO,55.459999084472656,57.689998626708984,55.380001068115234,54.136329650878906,35626200.0,4.0,-0.8227764486369722,54.20782401382786,50.486034705044204,50.302551259373644,-6.095230392205025,1.3532283338952542,53.93982416788737,54.94010721842448,27.75,35.07022830903953 123257,2022-02-18,CVX,132.82000732421875,133.91000366210938,132.0500030517578,126.52594757080078,10691800.0,4.0,2.4860953837803663,131.71821752202445,121.25367197382516,60.448809088635954,29.285764312506778,7.0225552607496775,124.20446192423502,116.93936182657878,27.75,35.07022830903953 123258,2022-02-18,DIS,152.91000366210938,153.67999267578125,150.0500030517578,151.36000061035156,10785500.0,4.0,1.3002699064203398,158.32515717192484,131.0578445370595,50.01075209238199,43.10946789132966,6.249960622755889,147.29033457438152,149.25583318074544,27.75,35.07022830903953 123259,2022-02-18,GS,345.57000732421875,350.0,343.3699951171875,329.47137451171875,2910900.0,4.0,-4.306527716086521,361.14585728146176,319.5889907409992,40.98370278636107,-77.98025683878087,34.33282866114528,346.1014027913412,358.06496276855466,27.75,35.07022830903953 123260,2022-02-18,HD,348.3900146484375,350.6000061035156,344.1000061035156,331.4073791503906,5526100.0,4.0,-7.811699647706519,357.0606563947225,328.4730655291056,40.45678621966673,-109.16045205609814,37.643522691498674,347.6591044108073,367.4196039835612,27.75,35.07022830903953 123261,2022-02-18,HON,183.92999267578125,185.05999755859375,181.38999938964844,175.61131286621094,5038400.0,4.0,-5.762245633144602,203.09207707172519,173.4361959385287,34.81084505090767,-135.42333073786935,47.50149950442854,194.26360168457032,196.67733764648438,27.75,35.07022830903953 123262,2022-02-18,IBM,124.94000244140625,125.44000244140625,123.61000061035156,115.5237045288086,4609200.0,4.0,-0.7993482829036651,129.4532046176022,116.12297107209505,43.32677404767561,-227.1824052744795,35.35462164804352,122.55448481241862,119.18465906778971,27.75,35.07022830903953 123263,2022-02-18,INTC,46.189998626708984,46.209999084472656,44.5099983215332,42.79528045654297,76520100.0,4.0,-1.0868131083848382,48.92615085831902,43.32108730086067,38.40805015812845,-130.92517153064657,39.65974065446484,47.829559834798175,47.94406763712565,27.75,35.07022830903953 123264,2022-02-18,JNJ,164.97999572753906,165.36000061035156,162.94000244140625,156.7266387939453,6423200.0,4.0,-0.7060367044967961,166.86084067838246,155.68911354525036,45.1461895473356,-127.11404991216176,40.54473188055227,161.16949971516928,159.95091857910157,27.75,35.07022830903953 123265,2022-02-18,JPM,152.1300048828125,154.13999938964844,151.1300048828125,144.07432556152344,11733300.0,4.0,-0.5112147051362115,150.1475651256438,136.17722582894604,46.468071361352315,-15.286188349931582,5.8442887841006765,145.6150899251302,148.10247701009115,27.75,35.07022830903953 123266,2022-02-18,KO,62.119998931884766,62.81999969482422,61.9900016784668,59.354000091552734,21975000.0,4.0,0.5053625643506479,59.37087694965596,56.2858994785667,62.18370403788807,222.0325711077933,17.529471026691787,57.75926526387533,55.88234806060791,27.75,35.07022830903953 123267,2022-02-18,MCD,250.33999633789062,252.2899932861328,250.00999450683594,241.1201629638672,2813500.0,4.0,-1.768063759106866,254.2148650760761,237.84248050497857,44.05157083396851,-103.28666794485027,35.344306078461315,247.1844024658203,249.17150955200196,27.75,35.07022830903953 123268,2022-02-18,MMM,148.1999969482422,149.7100067138672,147.24000549316406,136.9547882080078,5018800.0,4.0,-5.220127422090599,161.63235525575007,137.08708596739447,29.651297859318476,-162.79609059709537,62.784343925731065,154.04682108561198,157.74031524658204,27.75,35.07022830903953 123269,2022-02-18,MRK,76.31999969482422,76.86000061035156,75.88999938964844,72.49870300292969,8780500.0,4.0,-0.6901940317408304,78.29674739255013,70.77699452029167,45.31802793138076,-112.50677708795105,21.12878352869053,75.37953923543294,73.47470601399739,27.75,35.07022830903953 123270,2022-02-18,MSFT,293.04998779296875,293.8599853515625,286.30999755859375,283.9096984863281,34264000.0,4.0,-5.181194185665447,310.660361128307,281.67433430626335,41.62199785304101,-157.2561723413832,36.58468982067142,298.47473958333336,312.4276377360026,27.75,35.07022830903953 123271,2022-02-18,NKE,143.3699951171875,143.94000244140625,141.80999755859375,140.0957489013672,5177400.0,4.0,-2.6206764568541985,146.3562459918859,137.95727634698127,41.17160898937903,-97.45854678631571,35.285885733981665,143.29686686197917,153.2871223449707,27.75,35.07022830903953 123272,2022-02-18,PG,159.5,161.05999755859375,158.82000732421875,152.98529052734375,8063200.0,4.0,-0.1531201073566706,156.51607240503537,148.85270353490606,54.49229514879996,8.910898300924279,2.2149983119360397,152.67363739013672,150.8093241373698,27.75,35.07022830903953 123273,2022-02-18,TRV,169.4600067138672,172.00999450683594,169.4499969482422,164.20582580566406,1166400.0,4.0,2.222762587713447,168.3315636981018,159.37179018373413,57.546875169647876,55.241116767890524,11.672272845480979,161.65431315104166,155.28199412027996,27.75,35.07022830903953 123274,2022-02-18,UNH,470.25,474.9200134277344,466.8299865722656,456.59619140625,2992300.0,4.0,0.5959084200237044,486.6823587048248,441.40331024048766,49.15787291856275,-16.09673808292313,6.215629480623911,460.6503184000651,463.30395355224607,27.75,35.07022830903953 123275,2022-02-18,V,224.60000610351562,225.74000549316406,221.83999633789062,220.1011505126953,8121200.0,4.0,2.7519659859015064,240.7676830016302,199.9086521424128,52.163248100931845,28.273519209702698,1.424593682593785,217.26060180664064,212.40372823079426,27.75,35.07022830903953 123276,2022-02-18,VZ,53.560001373291016,53.959999084472656,53.279998779296875,48.117042541503906,20298500.0,4.0,0.22195422262874587,48.75771293061532,46.119474035327066,55.60390171188015,77.46205427339122,5.402302645647023,47.57952740987142,46.67113717397054,27.75,35.07022830903953 123277,2022-02-18,WBA,46.630001068115234,47.369998931884766,46.2400016784668,42.97196960449219,4599100.0,4.0,-0.943578786992262,47.43484562738075,42.58921557562218,41.93684787373181,-126.45066004121578,47.97520071191229,46.347038650512694,45.679031435648604,27.75,35.07022830903953 123278,2022-02-18,WMT,138.10000610351562,139.58999633789062,137.16000366210938,134.3104248046875,10367800.0,4.0,-1.329184821949184,138.49631748689177,129.3770086239481,47.0468374063485,-31.62611725186581,9.441759412535813,135.86646169026693,136.65255330403645,27.75,35.07022830903953 123366,2022-02-22,AAPL,164.97999572753906,166.69000244140625,162.14999389648438,162.8850555419922,91162800.0,1.0,-0.4823634575332676,179.00407872569,157.63778528798187,47.230772185706044,-87.56718858541329,25.215993878311625,168.07107899983723,169.52766494750978,28.809999465942383,106.89817220611346 123367,2022-02-22,AMGN,220.75999450683594,222.89999389648438,219.3000030517578,210.8645782470703,2835900.0,1.0,-0.3928808662565473,223.32549040127023,205.0490747232415,49.79207854087685,-107.69228542051628,6.408681893096214,215.45506286621094,210.06727752685546,28.809999465942383,106.89817220611346 123368,2022-02-22,AXP,195.17999267578125,196.14999389648438,191.75,187.6770782470703,3420600.0,1.0,6.395481622415815,199.76825709458848,166.15816502455215,59.91963076392707,78.15539937157891,20.666105803651515,176.3108673095703,167.57455698649088,28.809999465942383,106.89817220611346 123369,2022-02-22,BA,205.0,206.89999389648438,197.82000732421875,198.74000549316406,10382100.0,1.0,0.5250941082240672,225.00416766288302,189.7738337409256,45.393880667135605,-82.1038101717739,16.0027742890506,210.21133371988932,206.22283426920572,28.809999465942383,106.89817220611346 123370,2022-02-22,CAT,191.9499969482422,194.89999389648438,190.5500030517578,183.95909118652344,3488000.0,1.0,-4.050091888198239,206.57868821304885,182.76013167220503,40.53538677670798,-117.65934890881107,33.27775290412845,200.65248107910156,198.15786158243816,28.809999465942383,106.89817220611346 123371,2022-02-22,CRM,195.52999877929688,201.4600067138672,193.52999877929688,195.1300048828125,8434800.0,1.0,-9.064901961932776,234.7023798893111,194.23961840170455,35.750155591643974,-191.492382297039,51.60464585492706,218.95033315022786,238.12583287556967,28.809999465942383,106.89817220611346 123372,2022-02-22,CSCO,56.93000030517578,57.13999938964844,55.7400016784668,53.27522277832031,25188300.0,1.0,-0.6937023306591783,54.09892162255078,50.538160668098634,48.14934834107654,-12.935885736535733,1.353228333895261,53.78747393290202,54.957224655151364,28.809999465942383,106.89817220611346 123373,2022-02-22,CVX,137.0,137.0,130.52000427246094,125.55863952636719,19428700.0,1.0,2.1831154157775643,130.8517372962278,122.74048987662373,58.944981313407204,29.141745892751256,19.672433008260814,124.47849884033204,117.19900767008464,28.809999465942383,106.89817220611346 123374,2022-02-22,DIS,150.19000244140625,150.7899932861328,147.61000061035156,148.08999633789062,12227200.0,1.0,1.0706477535802037,158.4936185090419,131.95238216234483,47.53329896734423,19.142163579602034,1.251947796232878,146.96566772460938,149.20166651407877,28.809999465942383,106.89817220611346 123375,2022-02-22,GS,342.4599914550781,349.0,341.20001220703125,327.7861022949219,2590800.0,1.0,-5.095200905574075,361.07691820846054,319.7417127729847,40.49865791297728,-81.78856629866087,36.2997560982481,344.411708577474,357.2267100016276,28.809999465942383,106.89817220611346 123376,2022-02-22,HD,335.0899963378906,336.69000244140625,312.3500061035156,302.075927734375,19752800.0,1.0,-10.15185837921507,363.42970705857283,317.55238217482565,32.53581681811997,-262.9882775895442,59.97442919794002,345.1928405761719,365.9189127604167,28.809999465942383,106.89817220611346 123377,2022-02-22,HON,183.1199951171875,185.27999877929688,180.94000244140625,176.02590942382812,4008000.0,1.0,-5.938476776516126,202.37959280522543,172.03802651850506,35.21163295569161,-124.09412483259077,48.14507128683105,193.19686533610027,196.20085779825845,28.809999465942383,106.89817220611346 123378,2022-02-22,IBM,124.19999694824219,125.0,122.68000030517578,115.12422943115234,5349700.0,1.0,-1.1993387650337013,129.86732237797906,115.39607254999945,42.84471558864213,-207.8860190537979,37.90187389846686,122.26632639567057,119.31749877929687,28.809999465942383,106.89817220611346 123379,2022-02-22,INTC,44.689998626708984,45.40999984741211,43.849998474121094,42.46271896362305,57093300.0,1.0,-1.2540917863112924,48.71558232718873,42.88009867256713,37.8059604944603,-136.9362361558203,43.08184758170041,47.565225219726564,47.86973628997803,28.809999465942383,106.89817220611346 123380,2022-02-22,JNJ,163.57000732421875,163.74000549316406,160.44000244140625,154.5967559814453,6868900.0,1.0,-1.083589337205808,166.99964003845744,155.4744688482613,42.493543466376245,-168.28166659030185,47.648578636943725,160.79532012939453,159.98165181477864,28.809999465942383,106.89817220611346 123381,2022-02-22,JPM,150.60000610351562,153.24000549316406,150.41000366210938,143.81866455078125,11333500.0,1.0,-0.5619280760497816,149.90180462601754,137.07830096480276,46.23365555287171,-18.562229537907797,8.232045209964102,145.132443745931,147.88001174926757,28.809999465942383,106.89817220611346 123382,2022-02-22,KO,62.43000030517578,62.63999938964844,61.720001220703125,59.10723876953125,21731400.0,1.0,0.5404995585092678,59.517468547952625,56.35948915468409,60.95915276570824,171.9050214958361,12.911181130165513,57.82095375061035,55.99744548797607,28.809999465942383,106.89817220611346 123383,2022-02-22,MCD,250.00999450683594,254.6999969482422,249.60000610351562,243.14071655273438,3980500.0,1.0,-1.7863555000751035,254.22558341080415,237.7442041868521,46.391552020964916,-76.01633296153892,22.736402394477775,246.72384236653645,249.12352244059244,28.809999465942383,106.89817220611346 123384,2022-02-22,MMM,148.1999969482422,148.50999450683594,145.8800048828125,136.1476287841797,4509100.0,1.0,-5.547456459083577,161.00653816896008,135.44959281248524,29.149478269753814,-159.69163641239942,64.59563264296017,153.0733871459961,157.28912760416668,28.809999465942383,106.89817220611346 123385,2022-02-22,MRK,76.45999908447266,76.86000061035156,75.61000061035156,72.09998321533203,9052500.0,1.0,-0.75087660222475,78.31036086186894,70.48997864618771,44.41398701259015,-110.3565521671213,23.07446649275749,75.24188944498698,73.38678843180338,28.809999465942383,106.89817220611346 123386,2022-02-22,MSFT,285.0,291.5400085449219,284.5,283.70263671875,41736100.0,1.0,-5.5909298657251725,311.19047189322083,280.35160574349794,41.55529299843454,-156.36533483930728,38.428807091659294,297.6309549967448,311.61427612304686,28.809999465942383,106.89817220611346 123387,2022-02-22,NKE,141.58999633789062,141.63999938964844,136.16000366210938,135.43081665039062,9604500.0,1.0,-2.9128770338489858,146.90840922653024,136.63971241653616,37.904050229011666,-220.83449796554302,47.30146291256696,142.68336690266926,152.7394251505534,28.809999465942383,106.89817220611346 123388,2022-02-22,PG,160.11000061035156,160.8800048828125,156.66000366210938,151.10044860839844,8179500.0,1.0,-0.22076618901979828,156.33553269995335,148.71081434594507,51.58221673078666,-47.97070327269519,12.40925123354549,152.54810943603516,150.969873046875,28.809999465942383,106.89817220611346 123389,2022-02-22,TRV,170.6199951171875,172.0500030517578,169.52000427246094,164.63888549804688,1835900.0,1.0,2.076971279587866,168.40411534354834,159.515768384479,57.9862481761621,54.693779917061875,11.870425470497779,161.8095718383789,155.49082845052084,28.809999465942383,106.89817220611346 123390,2022-02-22,UNH,463.8299865722656,467.19000244140625,457.82000732421875,451.42327880859375,3029800.0,1.0,-0.5612505436477022,486.6662968314699,441.4427974068114,47.44774852183717,-72.07955615678358,16.149978720612623,460.77752787272135,463.5286585489909,28.809999465942383,106.89817220611346 123391,2022-02-22,V,221.02000427246094,224.33999633789062,219.9199981689453,218.74710083007812,9928800.0,1.0,2.238238209123182,239.19436215917722,203.43874636133057,51.331066201658146,14.196966633807824,3.0659505576985744,217.41585642496744,212.70683212280272,28.809999465942383,106.89817220611346 123392,2022-02-22,VZ,54.0,54.029998779296875,53.59000015258789,48.17961502075195,19858400.0,1.0,0.2438506364349493,48.83934573296039,46.121865662303286,55.909291254842344,103.57239237570633,6.708717788225487,47.569396845499675,46.71367047627767,28.809999465942383,106.89817220611346 123393,2022-02-22,WBA,46.81999969482422,46.880001068115234,45.540000915527344,42.215972900390625,7622900.0,1.0,-1.0383787692544573,47.08587009109888,42.37883900008764,40.00849902937147,-140.189841591069,52.40261302707253,46.11616795857747,45.67342942555745,28.809999465942383,106.89817220611346 123394,2022-02-22,WMT,137.77000427246094,138.24000549316406,135.94000244140625,132.8114776611328,8460300.0,1.0,-1.2765157295827976,138.17849541164256,129.32983130954884,45.170588559538984,-59.61911241098168,15.65477461382813,135.5926300048828,136.49840393066407,28.809999465942383,106.89817220611346 123395,2022-02-23,AAPL,165.5399932861328,166.14999389648438,159.75,158.6721649169922,90009200.0,2.0,-1.1972328689379879,178.93264047962032,157.758126427118,44.33450657734591,-114.61908757363119,30.49756859811034,167.67784678141277,169.58482081095377,31.020000457763672,34.880227854205295 123396,2022-02-23,AMGN,222.67999267578125,223.75,220.6199951171875,210.47409057617188,2994800.0,2.0,-0.5950781112128993,223.3470381912744,204.82496956019042,49.49434940933876,-90.05022256321334,3.756625758480862,215.21977742513022,210.41044133504232,31.020000457763672,34.880227854205295 123397,2022-02-23,AXP,194.35000610351562,194.4499969482422,188.5500030517578,184.27346801757812,3562100.0,2.0,5.688303063892249,199.16869348976294,168.30252538230738,57.19560996513959,57.411744577513275,11.037669763507278,176.8053192138672,168.1031847635905,31.020000457763672,34.880227854205295 123398,2022-02-23,BA,201.1300048828125,203.25,195.91000366210938,196.4199981689453,7326300.0,2.0,-0.6078475328208981,225.2457840692468,188.76421654110473,44.520798907162906,-96.41065057527553,18.638492090251642,209.78166707356772,206.17633412679035,31.020000457763672,34.880227854205295 123399,2022-02-23,CAT,191.72000122070312,192.32000732421875,186.3699951171875,179.5912322998047,3550400.0,2.0,-4.70831296012355,205.7632885658998,180.9163470542174,38.20316933811017,-136.3661128378296,39.48539416982037,199.56534067789713,197.97987111409506,31.020000457763672,34.880227854205295 123400,2022-02-23,CRM,196.35000610351562,199.0,190.1300048828125,190.5399932861328,7784300.0,2.0,-9.817083823403976,236.1020136653036,190.3549840153605,34.59231806557922,-199.65805976956577,54.327235203947424,217.64733276367187,236.56466623942057,31.020000457763672,34.880227854205295 123401,2022-02-23,CSCO,56.61000061035156,56.9900016784668,54.369998931884766,51.51515579223633,22033700.0,2.0,-0.7250746493025417,54.014994571660274,50.46406045153308,44.15310778247916,-45.72176785341892,13.392705266631772,53.55469067891439,54.9586483001709,31.020000457763672,34.880227854205295 123402,2022-02-23,CVX,132.92999267578125,136.0800018310547,132.55999755859375,128.5458984375,16134200.0,2.0,2.1591589959708415,130.9689430108626,123.03463288635419,61.96767765627842,52.353447505789845,19.672433008260814,124.84960810343425,117.55035972595215,31.020000457763672,34.880227854205295 123403,2022-02-23,DIS,149.5,149.74000549316406,145.5,145.8699951171875,9300700.0,2.0,0.7014491290074432,158.31212599739095,133.06987473503094,45.93515678976786,4.504283695953392,7.3021338919478085,146.60800069173177,149.1643330891927,31.020000457763672,34.880227854205295 123404,2022-02-23,GS,347.57000732421875,349.260009765625,339.82000732421875,324.85357666015625,2217300.0,2.0,-5.888975951899511,361.11339275903975,319.6709639304134,39.65386309518029,-84.55426126697733,37.57095849160902,342.5715779622396,356.49427744547523,31.020000457763672,34.880227854205295 123405,2022-02-23,HD,319.32000732421875,320.3999938964844,307.1000061035156,294.7000732421875,11026000.0,2.0,-12.458012633999317,368.7656213731337,307.38871822647565,30.95901838168963,-298.6235185251582,62.35721909614104,342.67657775878905,364.44451497395835,31.020000457763672,34.880227854205295 123406,2022-02-23,HON,183.57000732421875,183.8800048828125,178.8000030517578,172.55477905273438,3582400.0,2.0,-6.285773949483996,202.11651710514306,170.05064292903663,33.43145653569324,-129.42364723640463,51.18702861291236,192.08802591959636,195.73080622355144,31.020000457763672,34.880227854205295 123407,2022-02-23,IBM,124.37999725341797,124.69999694824219,121.87000274658203,113.40554809570312,4086400.0,2.0,-1.6361567277636198,130.28680818178717,113.82366316220696,40.8231901996076,-198.53542021316179,40.09938007668122,121.91475906372071,119.43576927185059,31.020000457763672,34.880227854205295 123408,2022-02-23,INTC,45.16999816894531,45.709999084472656,44.54999923706055,42.42471694946289,38176700.0,2.0,-1.373890434975138,48.59061062761799,42.43835246137127,37.736032180649204,-123.48052387484866,39.24472936554386,47.24398816426595,47.810173670450844,31.020000457763672,34.880227854205295 123409,2022-02-23,JNJ,161.50999450683594,162.63999938964844,160.85000610351562,154.67352294921875,8016900.0,2.0,-1.3609202248083534,167.4278868612768,154.53382731108647,42.61925245882279,-159.7748318152763,47.64857863694373,160.4510258992513,160.03018798828126,31.020000457763672,34.880227854205295 123410,2022-02-23,JPM,153.1199951171875,153.3000030517578,147.97000122070312,140.80726623535156,11799000.0,2.0,-0.8354825419445717,149.74659887364584,137.4380584139518,43.55627596693112,-38.47962236245441,15.953248881715593,144.54436645507812,147.68627243041993,31.020000457763672,34.880227854205295 123411,2022-02-23,KO,62.2400016784668,62.33000183105469,61.34000015258789,58.452396392822266,19248500.0,2.0,0.5096308650953958,59.516768548237934,56.528172400248394,57.83266634722441,105.53613352179136,6.6087066385549775,57.85765075683594,56.12831192016601,31.020000457763672,34.880227854205295 123412,2022-02-23,MCD,253.52999877929688,253.85000610351562,247.0800018310547,238.4164581298828,3497200.0,2.0,-2.1571932282967907,254.5096314354588,237.18209067147478,42.12969110389754,-119.26060645940213,30.022706671316918,246.1907989501953,249.11002655029296,31.020000457763672,34.880227854205295 123413,2022-02-23,MMM,146.75,147.3300018310547,144.1300048828125,133.94886779785156,3846600.0,2.0,-5.916091692570518,160.04919260102452,133.83646261137784,27.82256357260897,-160.42278634842006,66.8170954259986,152.10445861816407,156.8336077372233,31.020000457763672,34.880227854205295 123414,2022-02-23,MRK,76.19000244140625,76.44000244140625,75.62000274658203,71.99556732177734,9659100.0,2.0,-0.7981924013521251,78.24809586329856,70.20859358982644,44.175250862201345,-108.11638695521171,23.07446649275748,75.03525670369466,73.34603017171224,31.020000457763672,34.880227854205295 123415,2022-02-23,MSFT,290.17999267578125,291.70001220703125,280.1000061035156,276.35662841796875,37811200.0,2.0,-6.434239908390168,312.3279927720628,278.46225991348405,39.246875480528225,-175.47913157681302,42.75466542843575,296.5347595214844,310.8134531656901,31.020000457763672,34.880227854205295 123416,2022-02-23,NKE,139.66000366210938,140.97000122070312,136.50999450683594,134.0979461669922,7636600.0,2.0,-3.2149397804966213,147.50444127236517,135.19595240439264,37.03527582606899,-222.41993576040392,47.30146291256695,142.23875834147137,152.23489481608073,31.020000457763672,34.880227854205295 123417,2022-02-23,PG,158.3000030517578,158.60000610351562,155.60000610351562,149.21566772460938,6273000.0,2.0,-0.4216022928584664,156.4397921300797,148.2640363000961,48.88182837301425,-115.37736346229231,16.951084587285585,152.4301747639974,151.11788279215494,31.020000457763672,34.880227854205295 123418,2022-02-23,TRV,171.61000061035156,172.97000122070312,170.02000427246094,163.7342529296875,1374100.0,2.0,1.8669137104512572,168.4071805225939,159.66090419420297,56.717748374672674,54.22915047339567,16.47628289966602,162.00460764567057,155.7692662556966,31.020000457763672,34.880227854205295 123419,2022-02-23,UNH,467.19000244140625,467.7200012207031,458.8399963378906,448.6025695800781,2840300.0,2.0,-1.6864743933156774,486.37151609450314,442.008919086161,46.534567787629726,-75.45717643455653,15.381450667002374,460.6024932861328,463.87254892985027,31.020000457763672,34.880227854205295 123420,2022-02-23,V,222.83999633789062,224.27999877929688,215.4199981689453,213.4395294189453,8669900.0,2.0,1.3868419385754578,237.14789895184632,206.89642325274352,48.212211144985375,-16.017847370159075,12.744773559329966,217.5583251953125,213.01357549031576,31.020000457763672,34.880227854205295 123421,2022-02-23,VZ,53.900001525878906,53.93000030517578,53.2400016784668,47.74161148071289,17841900.0,2.0,0.2232865684288896,48.86366931117571,46.14312924229108,53.256520850701065,59.73856721875723,0.6263728177774499,47.555690638224284,46.74684289296468,31.020000457763672,34.880227854205295 123422,2022-02-23,WBA,45.97999954223633,46.18000030517578,45.38999938964844,41.91172790527344,5040400.0,2.0,-1.125089139363773,47.01086225403665,41.99094133483054,39.25699100263151,-147.36967371555167,53.31273345505907,45.87850227355957,45.673709551493324,31.020000457763672,34.880227854205295 123423,2022-02-23,WMT,136.86000061035156,137.19000244140625,134.83999633789062,131.44883728027344,7010300.0,2.0,-1.3294042405371158,138.19456351193534,129.10936562624826,43.537746629362964,-83.58437400531933,20.886258472539204,135.28246103922527,136.34804204305013,31.020000457763672,34.880227854205295 123424,2022-02-24,AAPL,152.5800018310547,162.85000610351562,152.0,161.31884765625,141147500.0,3.0,-1.5325406750955608,178.5191396462113,158.49410803445275,46.46790768979638,-142.225381037267,44.12029584592768,167.2774668375651,169.62949244181314,30.31999969482422,71.2975387487622 123425,2022-02-24,AMGN,218.92999267578125,219.89999389648438,214.38999938964844,208.8264923095703,3746700.0,3.0,-0.8781455795405293,223.41678885392935,204.6239704234144,48.235439727354986,-146.14254177799143,19.479789915132955,214.86630605061848,210.68868865966797,30.31999969482422,71.2975387487622 123426,2022-02-24,AXP,180.47000122070312,188.5,179.0500030517578,183.6883087158203,5886600.0,3.0,5.022742447656498,198.59179116668048,170.15017660675704,56.736872476507536,22.977302615189146,11.398522536338183,177.226953125,168.6051981608073,30.31999969482422,71.2975387487622 123427,2022-02-24,BA,189.2899932861328,198.86000061035156,186.8800048828125,198.42999267578125,12207600.0,3.0,-1.328211393119119,224.92968689500253,189.49631255568107,45.46094210184405,-117.04870994574468,29.774864394512885,209.1953333536784,206.1751673380534,30.31999969482422,71.2975387487622 123428,2022-02-24,CAT,182.02999877929688,185.27000427246094,179.6699981689453,177.6863250732422,5919500.0,3.0,-5.3223156532367,204.67406054523113,179.15782422039385,37.236599545374624,-163.49900807286363,47.80571535739803,198.46863911946613,197.8149721781413,30.31999969482422,71.2975387487622 123429,2022-02-24,CRM,184.74000549316406,204.89999389648438,184.44000244140625,204.2899932861328,11792600.0,3.0,-9.197658400643206,236.09857155162342,189.68742545765394,40.558189449100304,-147.42281550593128,39.744155686285076,216.62899932861328,235.02383295694986,30.31999969482422,71.2975387487622 123430,2022-02-24,CSCO,54.06999969482422,54.83000183105469,53.209999084472656,51.78956604003906,27739300.0,3.0,-0.7195008660866975,53.9968016421361,50.425475808425425,44.89080754320953,-81.98820898735474,22.00808664275818,53.31370608011881,54.94755541483561,30.31999969482422,71.2975387487622 123431,2022-02-24,CVX,137.92999267578125,138.22999572753906,131.72000122070312,127.8820571899414,22108900.0,3.0,2.062827923713357,130.97651287866802,123.36264269994525,60.936297072347294,53.86956046250762,27.513456697080674,125.10912144978842,117.88532969156901,30.31999969482422,71.2975387487622 123432,2022-02-24,DIS,140.0,149.57000732421875,140.0,149.39999389648438,12475500.0,3.0,0.6857925693116442,157.82929773141808,135.1327017803007,48.76849964232158,0.9220056709690962,20.8197701998224,146.3250005086263,149.19083302815756,30.31999969482422,71.2975387487622 123433,2022-02-24,GS,328.57000732421875,341.0,326.95001220703125,323.9014587402344,4564000.0,3.0,-6.519721067824605,361.35888844298836,319.18838938904287,39.377972977051904,-117.01822569309148,47.93006099871025,340.5765706380208,355.7909642537435,30.31999969482422,71.2975387487622 123434,2022-02-24,HD,300.0,313.44000244140625,299.2900085449219,299.27655029296875,8416700.0,3.0,-13.757781899263591,371.15614026194714,300.7905241667638,33.04187770109985,-279.53568947422093,65.6126070919588,340.33802286783856,362.98105672200523,30.31999969482422,71.2975387487622 123435,2022-02-24,HON,174.9499969482422,182.69000244140625,174.4199981689453,176.78184509277344,5899700.0,3.0,-6.149038273265006,201.40034669454224,169.09815184061404,37.417319840423126,-123.00570859811454,56.73941980452681,191.028488667806,195.34004440307618,30.31999969482422,71.2975387487622 123436,2022-02-24,IBM,120.0,122.0999984741211,118.80999755859375,113.3126449584961,6563200.0,3.0,-1.9671584391068393,130.64224450826546,112.47491705179314,40.71576582853197,-206.5201260103301,47.58924785468918,121.62618789672851,119.51133613586425,30.31999969482422,71.2975387487622 123437,2022-02-24,INTC,43.900001525878906,46.790000915527344,43.630001068115234,44.39155197143555,72740100.0,3.0,-1.2951943837712179,48.00525121802431,42.588612459954206,43.3465590535209,-103.14764747365822,26.218691100438534,46.96630935668945,47.764217631022134,30.31999969482422,71.2975387487622 123438,2022-02-24,JNJ,159.77999877929688,160.1300048828125,155.72000122070312,151.7185821533203,12883400.0,3.0,-1.79841496975601,168.2069977010894,152.87533414705513,39.206495100734784,-222.11244585309032,59.10561075254092,160.06670227050782,160.02073669433594,30.31999969482422,71.2975387487622 123439,2022-02-24,JPM,142.94000244140625,144.99000549316406,139.77999877929688,136.88673400878906,25655100.0,3.0,-1.3530336823919527,150.11364080906068,136.7518834829315,40.40499683542017,-135.47788686935633,35.44260252690254,143.8202382405599,147.43817342122395,30.31999969482422,71.2975387487622 123440,2022-02-24,KO,59.970001220703125,60.619998931884766,59.220001220703125,57.42741012573242,27207400.0,3.0,0.3978729459281283,59.42641068336213,56.7048942482785,53.39813017990176,-97.14875270764496,20.01631989800331,57.85954869588216,56.22875372568766,30.31999969482422,71.2975387487622 123441,2022-02-24,MCD,242.92999267578125,245.5800018310547,239.61000061035156,235.7608642578125,4856000.0,3.0,-2.634994455549588,255.1007862167394,236.12716788482308,39.99321538528062,-209.73578661699233,46.12257430590122,245.64268239339194,249.04764582316082,30.31999969482422,71.2975387487622 123442,2022-02-24,MMM,142.10000610351562,143.88999938964844,139.74000549316406,133.3179931640625,6107100.0,3.0,-6.187814804207903,159.614497586114,132.0464902678899,27.45165316329023,-169.46617050737342,71.59622093795062,151.06641337076823,156.3566998799642,30.31999969482422,71.2975387487622 123443,2022-02-24,MRK,75.0999984741211,75.31999969482422,72.87999725341797,69.7836685180664,21135600.0,3.0,-1.0026147422595955,78.41602068150559,69.50620755946122,39.52005587534605,-164.55590081958937,39.70654107382207,74.77704442342123,73.33533172607422,30.31999969482422,71.2975387487622 123444,2022-02-24,MSFT,272.510009765625,295.1600036621094,271.5199890136719,290.4767150878906,56989700.0,3.0,-5.8952395532377295,312.32997126175707,278.311611990196,45.290029934068144,-132.7078496276101,50.0673834055657,295.8859456380208,310.1339848836263,30.31999969482422,71.2975387487622 123445,2022-02-24,NKE,133.0,137.4199981689453,130.92999267578125,134.43115234375,8417200.0,3.0,-3.3883805874963286,147.9059535610669,134.12605632662843,37.4062984413413,-267.9441055141323,56.430795189303495,141.80982920328776,151.70575459798178,30.31999969482422,71.2975387487622 123446,2022-02-24,PG,155.63999938964844,155.97999572753906,150.55999755859375,145.19729614257812,13145100.0,3.0,-0.894701790525346,157.22944600854478,146.86301462377943,43.82205101317936,-244.81167943218264,34.27334586238686,152.23729502360027,151.17433598836263,30.31999969482422,71.2975387487622 123447,2022-02-24,TRV,166.25,166.7899932861328,162.8000030517578,160.23129272460938,2460900.0,3.0,1.4016249010593356,168.53382871792874,159.40337373568454,52.14802897675132,-60.82589907059049,19.02555297843294,162.11174825032552,156.00941543579103,30.31999969482422,71.2975387487622 123448,2022-02-24,UNH,449.5199890136719,456.5899963378906,445.739990234375,444.9619445800781,3933000.0,3.0,-2.839261177034871,486.6654357950266,441.4670867879812,45.368728664785735,-136.62692570872224,27.973421278551214,460.17596944173175,463.95973154703773,30.31999969482422,71.2975387487622 123449,2022-02-24,V,203.3699951171875,217.86000061035156,201.4499969482422,214.77381896972656,13463400.0,3.0,0.8104281644072273,235.38690737600965,209.820178805631,49.017795481773646,-70.83851276786993,34.46134806974854,217.66599884033204,213.36492385864258,30.31999969482422,71.2975387487622 123450,2022-02-24,VZ,52.970001220703125,53.15999984741211,51.709999084472656,47.008636474609375,30079700.0,3.0,0.14615960220017854,48.63311210257699,46.514023059776534,49.21411289480337,-108.59426453367352,24.786157935286322,47.52589480082194,46.769859886169435,30.31999969482422,71.2975387487622 123451,2022-02-24,WBA,45.0099983215332,45.439998626708984,43.93000030517578,41.7365608215332,8433700.0,3.0,-1.1941765284445012,47.071615470738145,41.56203321090248,38.822661842743535,-166.49341017117902,61.059759009459505,45.616742833455405,45.668331972757976,30.31999969482422,71.2975387487622 123452,2022-02-24,WMT,133.91000366210938,135.00999450683594,132.00999450683594,130.94268798828125,10572500.0,3.0,-1.3960677839162656,138.24856638534584,128.9366158045956,42.94128289168512,-123.43403709501122,32.414730588904135,134.96872304280598,136.22592061360677,30.31999969482422,71.2975387487622 123453,2022-02-25,AAPL,163.83999633789062,165.1199951171875,160.8699951171875,163.410400390625,91974200.0,4.0,-1.6109338586581146,177.7653773666463,159.82603803862713,48.09417794377768,-71.74784959305521,35.78715899335435,166.93195597330728,169.62553278605142,27.59000015258789,66.13070479206341 123454,2022-02-25,AMGN,222.49000549316406,228.13999938964844,221.9600067138672,216.21690368652344,3557100.0,4.0,-0.5003662431224143,223.6232190176235,204.88746823823584,53.70005928956711,-13.036543633160255,2.9392159862240197,214.77869618733723,211.16234690348307,27.59000015258789,66.13070479206341 123455,2022-02-25,AXP,189.66000366210938,194.25,189.4600067138672,188.91566467285156,5426200.0,4.0,4.861049648629205,197.38957194059478,173.47941762239353,59.72224166888513,63.16452490591486,1.4811831083026321,177.852414449056,169.28448079427082,27.59000015258789,66.13070479206341 123456,2022-02-25,BA,201.08999633789062,204.07000732421875,199.10000610351562,201.47999572753906,8730300.0,4.0,-1.6341576340317374,223.7729386873549,191.8260603360826,46.874125606389235,-57.89387043917171,19.672277467248627,208.66299997965496,206.23566716512045,27.59000015258789,66.13070479206341 123457,2022-02-25,CAT,184.94000244140625,187.92999267578125,184.1199951171875,179.96644592285156,3594600.0,4.0,-5.560828742137289,203.17040508801122,178.24570056384422,39.143159724367344,-136.2576579825309,39.656605031609246,197.3697509765625,197.72908503214518,27.59000015258789,66.13070479206341 123458,2022-02-25,CRM,204.72000122070312,208.47000122070312,201.61000061035156,208.08999633789062,5853600.0,4.0,-8.30440281571154,235.96549069371946,189.35550540003055,42.068832690675386,-78.44733868674734,31.69488004346399,215.63766581217448,233.7426663716634,27.59000015258789,66.13070479206341 123459,2022-02-25,CSCO,54.97999954223633,56.220001220703125,54.4900016784668,53.02919006347656,18963700.0,4.0,-0.6080471153603284,54.08173771556779,50.47491053882674,48.09488985281147,-25.173203345386845,8.218762779156656,53.12192776997884,54.971547508239745,27.59000015258789,66.13070479206341 123460,2022-02-25,CVX,135.9600067138672,140.5,135.42999267578125,133.1262969970703,28028000.0,4.0,2.3821907671149205,132.11812657785507,122.8295220427504,65.61347210700241,130.36246145254358,34.70677706365047,125.56346333821615,118.33867314656575,27.59000015258789,66.13070479206341 123461,2022-02-25,DIS,149.55999755859375,150.27999877929688,147.22000122070312,149.52999877929688,10149500.0,4.0,0.6760814938847375,157.32988654615755,137.04311302659633,48.870584980525464,35.5915794765183,18.43651381878294,146.04933369954426,149.26799977620442,27.59000015258789,66.13070479206341 123462,2022-02-25,GS,340.19000244140625,350.70001220703125,340.19000244140625,333.35601806640625,2980500.0,4.0,-6.1853859153325175,360.77678514639075,320.63596814950773,43.42163495740071,-53.73641835703676,30.48566767788162,339.30104777018227,355.3328358968099,27.59000015258789,66.13070479206341 123463,2022-02-25,HD,313.17999267578125,317.44000244140625,307.57000732421875,302.53448486328125,6510600.0,4.0,-14.359443586961333,372.19953930669243,295.9464537352997,34.49716062094545,-218.43376805466593,58.12580099475109,338.0211222330729,361.6703765869141,27.59000015258789,66.13070479206341 123464,2022-02-25,HON,182.10000610351562,189.52000427246094,182.07000732421875,182.81224060058594,5001000.0,4.0,-5.490777480467216,200.42283047246787,169.0100461144462,42.4984779272866,-71.47587195601022,31.75729358792796,190.10761260986328,195.13688939412435,27.59000015258789,66.13070479206341 123465,2022-02-25,IBM,122.05000305175781,124.26000213623047,121.44999694824219,115.36576843261719,4460900.0,4.0,-2.040290574683951,130.7402137795107,111.74867629617292,44.079888717548236,-142.61896324420823,34.86483959901041,121.3840227762858,119.6425407409668,27.59000015258789,66.13070479206341 123466,2022-02-25,INTC,46.93000030517578,47.790000915527344,46.25,45.33220672607422,39266300.0,4.0,-1.1437398973152426,48.006396810291996,42.5896767218125,45.764448787257315,-59.599588093285234,15.522269764758848,46.725329081217446,47.746512222290036,27.59000015258789,66.13070479206341 123467,2022-02-25,JNJ,160.0,166.99000549316406,159.6999969482422,159.25941467285156,11340400.0,4.0,-1.5191388570343634,167.99439875048927,152.7519605024404,49.81526413977254,-70.6304145976712,21.19249669989759,159.98013153076172,160.1976577758789,27.59000015258789,66.13070479206341 123468,2022-02-25,JPM,145.25,150.1300048828125,144.91000366210938,140.12542724609375,18367700.0,4.0,-1.4847459850954579,149.86138002501394,137.25604398621653,43.8750802072949,-60.596674898757755,17.208719678695754,143.17407938639323,147.28170623779297,27.59000015258789,66.13070479206341 123469,2022-02-25,KO,60.939998626708984,62.900001525878906,60.91999816894531,59.64820098876953,21487800.0,4.0,0.482936263906268,59.57267294578676,56.86232995338315,60.23273731634474,147.24676817805113,6.755792123791974,57.93262608846029,56.39325682322184,27.59000015258789,66.13070479206341 123470,2022-02-25,MCD,246.0,249.52999877929688,243.6300048828125,240.01364135742188,4549700.0,4.0,-2.6400588455304046,255.04417180019914,236.25209589999616,44.64382593481423,-127.66511888287349,29.30647644857316,245.27481079101562,249.12542114257812,27.59000015258789,66.13070479206341 123471,2022-02-25,MMM,144.41000366210938,151.75999450683594,144.35000610351562,139.63597106933594,6732700.0,4.0,-5.826188636503616,158.10241087876875,131.88668213880936,36.25550735180498,-111.09299482990568,34.47988704903976,150.22549082438152,156.07988866170248,27.59000015258789,66.13070479206341 123472,2022-02-25,MRK,74.19999694824219,77.29000091552734,74.16999816894531,72.45124053955078,13665900.0,4.0,-0.9385511188378217,78.09503526672526,69.4227877618392,46.54755191073415,-89.92525577695115,19.799383751333508,74.62262369791667,73.36877886454265,27.59000015258789,66.13070479206341 123473,2022-02-25,MSFT,295.1400146484375,297.6300048828125,291.6499938964844,293.1587219238281,32546700.0,4.0,-5.1918143472943825,312.2630736027833,278.1900513972167,46.33884961780125,-45.56558918216749,44.39125352452116,295.2186208089193,309.59827321370443,27.59000015258789,66.13070479206341 123474,2022-02-25,NKE,138.1300048828125,139.22000122070312,136.19000244140625,136.02862548828125,5424500.0,4.0,-3.3582194807386543,147.9581933659203,133.50147765458752,39.183625619991396,-171.52943194556153,47.61285342753352,141.37175445556642,151.21351064046223,27.59000015258789,66.13070479206341 123475,2022-02-25,PG,152.3300018310547,158.94000244140625,152.25,151.39706420898438,8888800.0,4.0,-0.7605993655593011,157.19385506577217,146.81345236830984,51.78721608676167,-99.56806698689313,18.726464819285724,152.23997243245444,151.4045384724935,27.59000015258789,66.13070479206341 123476,2022-02-25,TRV,167.44000244140625,173.49000549316406,167.0500030517578,166.91004943847656,1508100.0,4.0,1.5538877665900372,168.5527780654326,160.13313654638384,58.709541134700686,54.93764910522836,8.60735421683288,162.4476089477539,156.44779001871746,27.59000015258789,66.13070479206341 123477,2022-02-25,UNH,456.6499938964844,475.7799987792969,456.2300109863281,464.3458557128906,3314400.0,4.0,-2.1637905476784454,486.44056298036156,443.073035652451,51.99324280275657,-16.778410842530562,3.7885040234804155,460.24201151529945,464.4961263020833,27.59000015258789,66.13070479206341 123478,2022-02-25,V,217.2899932861328,220.67999267578125,214.25,216.72091674804688,8463600.0,4.0,0.5049103217835409,232.82789994939313,213.70902937189592,50.18751776108157,-21.138486568364875,27.608147913697568,217.79482930501302,213.79016774495443,27.59000015258789,66.13070479206341 123479,2022-02-25,VZ,53.08000183105469,54.540000915527344,53.08000183105469,48.37626266479492,31444200.0,4.0,0.19316524095658139,48.405609138179905,47.00343016846072,55.7039506932745,118.58076906879309,1.0898613255814695,47.545857747395836,46.83613217671712,27.59000015258789,66.13070479206341 123480,2022-02-25,WBA,45.400001525878906,46.45000076293945,45.369998931884766,42.59397506713867,5700000.0,4.0,-1.1662982578076466,46.948415132556796,41.38091454883969,42.0681556629103,-121.45919710634301,43.456604784333784,45.396342213948564,45.696716499328616,27.59000015258789,66.13070479206341 123481,2022-02-25,WMT,134.80999755859375,136.77999877929688,134.08999633789062,132.74334716796875,8332600.0,4.0,-1.288745123695037,138.2480286982947,128.9897108646936,45.680040985993955,-71.85149292110276,20.659463195862585,134.73966471354166,136.16612447102864,27.59000015258789,66.13070479206341 123540,2022-02-28,AAPL,163.05999755859375,165.4199981689453,162.42999267578125,163.67803955078125,95056600.0,0.0,-1.6326446665233902,177.80592174047757,159.2905290651865,48.30207851336598,-56.94494232851968,34.68695173343005,166.7055862426758,169.6347785949707,30.149999618530273,40.881820147639516 123541,2022-02-28,AMGN,224.02999877929688,226.75,222.52999877929688,215.69308471679688,4738100.0,0.0,-0.2404692307716232,223.56193743999367,204.88093823139306,53.287592140088044,-18.386767722394527,2.9392159862240352,214.7022689819336,211.5970573425293,30.149999618530273,40.881820147639516 123542,2022-02-28,AXP,189.6300048828125,195.1300048828125,189.22999572753906,189.72509765625,5787800.0,0.0,4.743540831558306,196.75015646577316,175.82356789946124,60.1625869467888,62.52834653313377,3.310077598843564,178.5432164510091,170.0135721842448,30.149999618530273,40.881820147639516 123543,2022-02-28,BA,198.5800018310547,207.30999755859375,196.75,205.33999633789062,9859300.0,0.0,-1.5473159492026411,222.38112176011037,194.69487616469434,48.617212141015116,-41.34015109311741,13.783947702344454,208.0443333943685,206.52150039672853,30.149999618530273,40.881820147639516 123544,2022-02-28,CAT,184.33999633789062,188.77000427246094,183.6699981689453,180.46669006347656,5168500.0,0.0,-5.644421188124795,203.24252117328936,176.86707813090985,39.55985345173574,-132.85890811913973,37.10483821918266,196.14073079427084,197.68153508504233,30.149999618530273,40.881820147639516 123545,2022-02-28,CRM,207.7899932861328,211.6699981689453,206.9499969482422,210.52999877929688,7904700.0,0.0,-7.315277557938231,234.96681726422153,189.1941782191769,43.0305370409721,-44.73740937698921,24.80668934730238,215.03433227539062,233.05983301798503,30.149999618530273,40.881820147639516 123546,2022-02-28,CSCO,55.40999984741211,56.0,54.75,52.773704528808594,23868700.0,0.0,-0.5341771012848611,54.09664384199857,50.475144945843226,47.50600857329471,-22.829865699434077,8.218762779156659,52.94118957519531,54.988302612304686,30.149999618530273,40.881820147639516 123547,2022-02-28,CVX,139.27000427246094,144.0,138.64999389648438,136.5592498779297,24394300.0,0.0,2.8791101389982146,133.8153057392483,122.53084599415014,68.19245752577413,197.39390239447155,43.88495356622866,126.14881718953451,118.86127637227376,30.149999618530273,40.881820147639516 123548,2022-02-28,DIS,147.8300018310547,149.47999572753906,146.4600067138672,148.4600067138672,10834700.0,0.0,0.5754129766483516,156.99460835405347,138.36139140180592,48.05529575770207,29.833870106106573,20.2368600279134,145.81666717529296,149.37316665649413,30.149999618530273,40.881820147639516 123549,2022-02-28,GS,340.25,343.8399963378906,337.54998779296875,324.9488220214844,4245700.0,0.0,-6.523613204965443,361.22826443013497,319.63987827006036,40.911359159483744,-86.06591497071103,32.79146748428881,337.7297342936198,354.7744181315104,30.149999618530273,40.881820147639516 123550,2022-02-28,HD,312.9700012207031,316.0799865722656,310.4800109863281,301.7510681152344,5735100.0,0.0,-14.729685349680324,371.57677162795324,291.72427512497643,34.311653933903955,-189.93097431419767,58.12580099475109,335.7551788330078,360.3233901977539,30.149999618530273,40.881820147639516 123551,2022-02-28,HON,186.0500030517578,189.94000244140625,186.0500030517578,183.9659881591797,4111100.0,0.0,-4.820436285077221,199.1548375813726,169.19858801677196,43.40787346238137,-54.509528223108184,30.391171156722102,189.18726959228516,194.9982816060384,30.149999618530273,40.881820147639516 123552,2022-02-28,IBM,122.20999908447266,123.38999938964844,121.04000091552734,113.81431579589844,6757300.0,0.0,-2.19809926076114,130.75047272035445,110.77324172666704,42.207611616737715,-142.93490849356417,35.984678801768204,121.05434290568034,119.75064163208008,30.149999618530273,40.881820147639516 123553,2022-02-28,INTC,47.0,47.81999969482422,46.849998474121094,45.32271194458008,41946100.0,0.0,-1.012802320441125,48.01868266899431,42.60882663886702,45.744063214722296,-51.03838639396517,15.209179767435232,46.509178415934244,47.73807830810547,30.149999618530273,40.881820147639516 123554,2022-02-28,JNJ,162.8699951171875,165.17999267578125,162.3800048828125,157.88748168945312,9373500.0,0.0,-1.3924626094804182,167.60277145741605,152.5560282862363,48.231200084487355,-69.78543012725329,21.192496699897582,159.88055979410808,160.31755447387695,30.149999618530273,40.881820147639516 123555,2022-02-28,JPM,143.5500030517578,145.05999755859375,140.8800048828125,134.2825164794922,31315300.0,0.0,-2.0371203462576375,150.6061236316636,136.05580111198873,39.574489791552324,-145.27765765892326,25.603023766535472,142.33978576660155,147.0426045735677,30.149999618530273,40.881820147639516 123556,2022-02-28,KO,61.650001525878906,62.34000015258789,61.40999984741211,59.069278717041016,25879100.0,0.0,0.4978959327950676,59.670574403421334,56.897296308858934,57.94116641139768,111.28606112875616,6.755792123791972,57.97501729329427,56.55048389434815,30.149999618530273,40.881820147639516 123557,2022-02-28,MCD,244.44000244140625,245.72000122070312,242.36000061035156,236.82083129882812,4410400.0,0.0,-2.8686376304398777,255.3476469986069,234.99045572356104,42.10921953334138,-160.83283702976112,31.996233153158183,244.78479715983073,249.1567179361979,30.149999618530273,40.881820147639516 123558,2022-02-28,MMM,149.2899932861328,149.6300048828125,146.75,137.91036987304688,4215300.0,0.0,-5.614122775624423,157.65854234347992,131.13481855739897,35.0536199540403,-107.85819015043627,34.47988704903977,149.27804107666014,155.7637502034505,30.149999618530273,40.881820147639516 123559,2022-02-28,MRK,75.83000183105469,76.76000213623047,74.77999877929688,72.69805908203125,14126100.0,0.0,-0.8579738535791535,77.66677259850127,69.44094834876435,47.13549900934591,-80.65960106776782,19.799383751333515,74.47263310750326,73.41370633443196,30.149999618530273,40.881820147639516 123560,2022-02-28,MSFT,294.30999755859375,299.1400146484375,293.0,294.61810302734375,34627500.0,0.0,-4.465113891676026,311.39531963064553,278.18675129220605,46.911731396159965,-27.281640636761285,40.90829065366396,295.04175923665366,309.0952494303385,30.149999618530273,40.881820147639516 123561,2022-02-28,NKE,137.05999755859375,138.3800048828125,135.0399932861328,133.82354736328125,6613300.0,0.0,-3.472222344609577,148.03797390414465,132.50438754605065,37.656785160388154,-186.82479664700134,49.554883087471865,140.94576670328777,150.72592900594074,30.149999618530273,40.881820147639516 123562,2022-02-28,PG,156.2899932861328,157.19000244140625,153.82000732421875,149.14871215820312,8669200.0,0.0,-0.8262212832059674,157.06893737663356,146.49730713020236,49.171706530770145,-119.89695986370606,18.72646481928572,152.19054361979167,151.56840337117512,30.149999618530273,40.881820147639516 123563,2022-02-28,TRV,167.5500030517578,172.05999755859375,167.5500030517578,165.3606414794922,1866600.0,0.0,1.531874416456219,168.41156343207606,160.75648771538485,56.83909720605225,34.28350398502097,8.60735421683287,162.72925669352213,156.88378346761067,30.149999618530273,40.881820147639516 123564,2022-02-28,UNH,465.8500061035156,477.30999755859375,465.6099853515625,464.4629821777344,3918300.0,0.0,-1.600573663691648,486.4189201241384,444.0521614188303,52.029602722963844,9.12442435074782,2.1433197694166455,460.5166005452474,465.03252766927085,30.149999618530273,40.881820147639516 123565,2022-02-28,V,216.0,218.64999389648438,213.24000549316406,213.60752868652344,8409400.0,0.0,0.011429086081818696,233.1424020101942,212.25694033599723,48.35245292549751,-38.81335171645099,28.993715029303807,217.84323425292968,214.222891998291,30.149999618530273,40.881820147639516 123566,2022-02-28,VZ,53.79999923706055,54.099998474121094,53.400001525878906,47.97401809692383,30593900.0,0.0,0.19570382156567234,48.420775850408,47.057091276056845,53.61918596053055,88.22809126520968,1.0898613255814755,47.550326919555665,46.90306065877279,30.149999618530273,40.881820147639516 123567,2022-02-28,WBA,45.599998474121094,46.400001525878906,45.34000015258789,42.4925537109375,7033000.0,0.0,-1.1392557521588529,46.715954938316955,41.2569275232309,41.796827109084305,-116.49127784442926,43.65214039378696,45.16404202779134,45.73984006245931,30.149999618530273,40.881820147639516 123568,2022-02-28,WMT,135.0,136.07000732421875,133.77000427246094,131.55587768554688,8762200.0,0.0,-1.2847007745560006,138.221855795482,128.7861749052016,44.23167198175544,-87.93756421876088,21.997697700437886,134.40516153971353,136.14292653401694,30.149999618530273,40.881820147639516 123569,2022-03-01,AAPL,164.6999969482422,166.60000610351562,161.97000122070312,161.77481079101562,83474400.0,1.0,-1.7828734379486946,177.46131204834404,158.50929799804265,46.91959967042639,-58.4919979067669,30.249685975558798,166.38673553466796,169.62896906534831,33.31999969482422,112.07747702518304 123570,2022-03-01,AMGN,225.27999877929688,227.7899932861328,223.74000549316406,214.48358154296875,4573500.0,1.0,-0.13059040897005048,223.5619903213344,204.8809799545445,52.32754185486294,-8.189082933098529,5.496621872332964,214.44356892903645,212.00578689575195,33.31999969482422,112.07747702518304 123571,2022-03-01,AXP,194.6699981689453,194.77000427246094,176.77000427246094,173.65296936035156,8562500.0,1.0,3.3153109731370023,197.06198197848616,175.34009474270525,49.129726017610395,-0.047113641237387004,19.350358500977773,178.85724690755208,170.36600240071616,33.31999969482422,112.07747702518304 123572,2022-03-01,BA,203.11000061035156,203.5,192.92999267578125,194.91000366210938,11799500.0,1.0,-2.2936665697071135,222.96626948439467,193.57672825730452,44.53294483017249,-87.32023871368277,18.818270484678354,207.00933329264322,206.39700037638346,33.31999969482422,112.07747702518304 123573,2022-03-01,CAT,187.77000427246094,188.22000122070312,180.63999938964844,175.8968505859375,5110600.0,1.0,-6.010135556401593,203.6299287844329,174.67770061009836,37.155632313812944,-148.97590178147394,41.2443578750507,194.69746856689454,197.47292887369792,33.31999969482422,112.07747702518304 123574,2022-03-01,CRM,213.39999389648438,214.38999938964844,208.4600067138672,208.88999938964844,12587300.0,1.0,-6.58778304737055,231.65626700172368,190.13072793235835,42.53951776037759,-33.47267040734478,19.14438658653223,214.28966573079427,232.18799947102863,33.31999969482422,112.07747702518304 123575,2022-03-01,CSCO,55.529998779296875,55.849998474121094,54.2599983215332,51.685482025146484,17799600.0,1.0,-0.5570240181698978,54.05604180563834,50.41638785134409,45.074188845224896,-52.68096148901945,12.215297118129037,52.72859319051107,54.96936028798421,33.31999969482422,112.07747702518304 123576,2022-03-01,CVX,145.00999450683594,149.9600067138672,144.6999969482422,141.98370361328125,31159900.0,1.0,3.6683440173508046,137.0591236163752,121.16040534480648,71.66605172713241,291.1813948387239,55.3180280123892,126.84741566975912,119.42673784891764,33.31999969482422,112.07747702518304 123577,2022-03-01,DIS,147.86000061035156,148.14999389648438,143.77999877929688,145.6999969482422,8944000.0,1.0,0.269812499200782,156.91823827761505,138.71076105099826,46.00723148149622,4.636226027357961,26.363765020013872,145.6086669921875,149.34816665649413,33.31999969482422,112.07747702518304 123578,2022-03-01,GS,337.3999938964844,338.1600036621094,327.0199890136719,314.3275451660156,5631500.0,1.0,-7.5615442698724,363.1100048476678,315.4211230820197,38.03743500950438,-137.67960854724168,41.118861625486225,336.1173075358073,353.8634719848633,33.31999969482422,112.07747702518304 123579,2022-03-01,HD,314.5899963378906,322.42999267578125,313.760009765625,305.9740295410156,5640900.0,1.0,-14.515026726965516,369.8676011903094,288.96875745226873,36.22406211188684,-145.74819753101417,46.14135750581707,334.10707600911456,358.9297480265299,33.31999969482422,112.07747702518304 123580,2022-03-01,HON,186.64999389648438,189.85000610351562,182.92999267578125,178.00344848632812,5463000.0,1.0,-4.715950635411332,197.11157828206237,169.3260559952814,40.02383047807211,-74.22037798906607,35.686460614159984,188.12538503011066,194.68669637044272,33.31999969482422,112.07747702518304 123581,2022-03-01,IBM,122.66999816894531,123.38999938964844,120.69999694824219,112.73664855957031,4873300.0,1.0,-2.3826567372436784,130.8313868816055,109.70475661204684,40.957545529844836,-135.28618214222215,36.94567808956977,120.70556945800782,119.84108721415201,33.31999969482422,112.07747702518304 123582,2022-03-01,INTC,47.540000915527344,47.900001525878906,46.220001220703125,44.486568450927734,53853000.0,1.0,-0.9653748985041446,47.942844709661905,42.52970167705684,43.96015308970909,-64.78533286338052,20.072137001702238,46.24126752217611,47.70156402587891,33.31999969482422,112.07747702518304 123583,2022-03-01,JNJ,163.0399932861328,164.75,162.41000366210938,157.3406219482422,8737800.0,1.0,-1.3209704563141997,167.0853195732548,152.3835692817257,47.60696651036752,-72.17275471051022,21.192496699897582,159.7919921875,160.4440658569336,33.31999969482422,112.07747702518304 123584,2022-03-01,JPM,140.0399932861328,140.47999572753906,133.5800018310547,129.2161407470703,36840400.0,1.0,-2.850832564042207,152.3496381439077,133.16169913636574,36.37619272808239,-228.53365649443677,37.812217683401144,141.6630065917969,146.66697591145834,33.31999969482422,112.07747702518304 123585,2022-03-01,KO,62.13999938964844,62.75,61.5099983215332,58.81304168701172,15871100.0,1.0,0.48350188257403204,59.72313578546994,56.93584515630251,56.94911861390067,110.4273260977487,10.842521244299935,57.99336598714193,56.691260782877606,33.31999969482422,112.07747702518304 123586,2022-03-01,MCD,242.3000030517578,243.60000610351562,238.3000030517578,231.84774780273438,3910700.0,1.0,-3.4117457592688254,255.83099189475752,232.72834648414874,38.579936007190476,-198.78377438068875,39.82085997160043,244.2476821899414,249.0310427347819,33.31999969482422,112.07747702518304 123587,2022-03-01,MMM,148.5800018310547,149.02000427246094,144.14999389648438,134.29212951660156,3313900.0,1.0,-5.672630260342942,156.89512818993418,130.0723675376049,32.70211512700283,-118.00567209116798,39.426072372808996,148.27981821695963,155.39450607299804,33.31999969482422,112.07747702518304 123588,2022-03-01,MRK,76.5,77.76000213623047,75.94999694824219,72.47023010253906,9807300.0,1.0,-0.803240429263866,77.03538252600738,69.58439286461761,46.645567389349715,-54.69420209725743,10.653638429951982,74.3131492614746,73.46345698038736,33.31999969482422,112.07747702518304 123589,2022-03-01,MSFT,296.3999938964844,299.9700012207031,292.1499938964844,290.8316955566406,31217800.0,1.0,-4.146926792866736,309.8470444408035,278.21768334239965,45.60496182489361,-37.48836990660295,41.753729242946555,294.5615610758463,308.5387939453125,33.31999969482422,112.07747702518304 123590,2022-03-01,NKE,136.72000122070312,136.75,131.14999389648438,129.5800018310547,6534000.0,1.0,-3.8604877950039054,148.2643463981186,130.72466269611968,34.94588671553207,-223.81877689834155,55.517443410139634,140.4243901570638,150.1138168334961,33.31999969482422,112.07747702518304 123591,2022-03-01,PG,154.30999755859375,155.39999389648438,152.33999633789062,146.68026733398438,8311900.0,1.0,-1.0651318168188766,157.12501524428632,145.75810700913166,46.50418374520593,-163.74329258131732,23.76938967159808,152.0106185913086,151.6774871826172,33.31999969482422,112.07747702518304 123592,2022-03-01,TRV,171.99000549316406,172.02999877929688,166.61000061035156,161.5016326904297,1677800.0,1.0,1.189329074443748,168.1344010718806,161.1914778343694,52.52733669389749,-6.023510158455733,4.710126051872376,162.87713775634765,157.18082656860352,33.31999969482422,112.07747702518304 123593,2022-03-01,UNH,470.8900146484375,476.9599914550781,467.7300109863281,464.8338623046875,2917600.0,1.0,-1.1114808394585225,486.5167008310477,444.3135542959055,52.14832152645101,13.191625573868496,2.1433197694166495,460.76255798339844,465.54787089029946,33.31999969482422,112.07747702518304 123594,2022-03-01,V,214.47999572753906,215.14999389648438,207.27999877929688,206.54067993164062,9317800.0,1.0,-0.9390689802971792,234.55877289176448,209.17687774300117,44.529334921066045,-83.44405346513682,36.64304835759554,217.66693115234375,214.404128519694,33.31999969482422,112.07747702518304 123595,2022-03-01,VZ,53.5,54.189998626708984,53.2599983215332,47.92039489746094,24693100.0,1.0,0.19118486087130293,48.43808799251483,47.07374672428204,53.343863707872956,79.02733278591178,3.2203731666979527,47.56015968322754,46.95496374766032,33.31999969482422,112.07747702518304 123596,2022-03-01,WBA,45.90999984741211,46.08000183105469,44.59000015258789,41.49685287475586,5292000.0,1.0,-1.1845147588569418,46.647252870724984,40.933503888918565,39.227300245767765,-131.25597181103686,48.41922858091771,44.89520505269368,45.75267747243245,33.31999969482422,112.07747702518304 123597,2022-03-01,WMT,135.8699951171875,137.88999938964844,135.02000427246094,132.36375427246094,8008300.0,1.0,-1.202445664740992,137.89928758957336,128.73693067214538,45.44898260928002,-46.98567009021193,10.650598843817088,134.11089019775392,136.16017506917316,33.31999969482422,112.07747702518304 123598,2022-03-02,AAPL,164.38999938964844,167.36000061035156,162.9499969482422,165.10546875,79724800.0,2.0,-1.6145628839276185,176.86523818598675,158.32942428959916,49.53446803052391,-31.02663878852257,27.360900713181056,166.2868174235026,169.7103510538737,30.739999771118164,31.035217869847752 123599,2022-03-02,AMGN,225.0399932861328,230.39999389648438,224.64999389648438,217.7025909423828,3387200.0,2.0,0.21377227141431376,223.7513815336932,204.86816650097475,54.58047824876146,41.288802629622474,11.73562341065337,214.34032745361327,212.44817937215169,30.739999771118164,31.035217869847752 123600,2022-03-02,AXP,179.7899932861328,182.24000549316406,178.10000610351562,175.84732055664062,4058800.0,2.0,2.333594102874031,197.4233043288709,174.66376842503533,50.41405487000272,-23.840664058827898,19.35035850097778,179.3169148763021,170.76846237182616,30.739999771118164,31.035217869847752 123601,2022-03-02,BA,196.27000427246094,199.85000610351562,194.63999938964844,197.80999755859375,7463400.0,2.0,-2.620937012038553,223.16604825222083,192.3239496115487,45.841603073272196,-80.35647725815942,18.818270484678358,206.10266672770183,206.3856669108073,30.739999771118164,31.035217869847752 123602,2022-03-02,CAT,185.1999969482422,193.55999755859375,185.0,185.3059844970703,5849900.0,2.0,-5.477586153378212,202.54835225937953,174.53358896376503,44.35828106769415,-92.42059270880783,25.663094702214696,193.5381642659505,197.40502471923827,30.739999771118164,31.035217869847752 123603,2022-03-02,CRM,216.10000610351562,217.30999755859375,201.14999389648438,210.38999938964844,16670100.0,2.0,-5.823076145388825,228.00919255219378,191.60480280913436,43.15327700000315,-37.71204489127241,28.467697436090823,213.7673324584961,231.38916600545247,30.739999771118164,31.035217869847752 123604,2022-03-02,CSCO,54.77000045776367,56.380001068115234,54.709999084472656,53.13328552246094,18660000.0,2.0,-0.4530818761354283,54.1359490886973,50.41029038273824,48.68917787235885,14.207174244527701,6.836402684131137,52.61567103068034,54.97329381306966,30.739999771118164,31.035217869847752 123605,2022-03-02,CVX,150.1999969482422,155.75,150.0500030517578,146.17530822753906,31329500.0,2.0,4.579258175974104,141.00198741230327,119.1853653403823,73.9409168582352,333.7531187974138,63.120967381446825,127.67259572347005,120.07347742716472,30.739999771118164,31.035217869847752 123606,2022-03-02,DIS,146.30999755859375,148.47000122070312,145.9199981689453,147.33999633789062,7851000.0,2.0,0.1581333015234918,156.9299121177725,138.98408629531346,47.38559359546775,24.14283614615014,25.136857907124604,145.4443333943685,149.3668332417806,30.739999771118164,31.035217869847752 123607,2022-03-02,GS,331.6000061035156,338.0,327.3999938964844,322.1617736816406,3469900.0,2.0,-7.663613977372165,362.7895452236789,313.2949030185086,41.18973329389907,-110.51477135634343,41.11886162548622,335.60833129882815,353.159423828125,30.739999771118164,31.035217869847752 123608,2022-03-02,HD,321.05999755859375,331.19000244140625,319.67999267578125,312.776611328125,5645600.0,2.0,-13.638777387382959,367.04384216890304,287.843755487347,39.17496259909795,-99.36684491581187,31.449758398122597,332.8538798014323,357.64884490966796,30.739999771118164,31.035217869847752 123609,2022-03-02,HON,185.33999633789062,188.25,184.16000366210938,180.75689697265625,5340700.0,2.0,-4.360697319693543,194.40787812900055,170.30638578701507,42.1772805371335,-64.21731945060617,35.686460614159984,187.28577117919923,194.42903747558594,30.739999771118164,31.035217869847752 123610,2022-03-02,IBM,122.58999633789062,124.63999938964844,121.80000305175781,115.06848907470703,4891400.0,2.0,-2.3140844998074925,130.41892309989151,109.18291253243271,44.62839621416927,-100.45404531148574,29.31641622622086,120.47338434855143,119.94071617126465,30.739999771118164,31.035217869847752 123611,2022-03-02,INTC,47.52000045776367,48.9900016784668,47.47999954223633,46.43439483642578,46936500.0,2.0,-0.7618330767929322,47.97911476904113,42.52099242395204,48.77429474572929,-4.281558370465926,8.557193305664155,46.06783103942871,47.70144252777099,30.739999771118164,31.035217869847752 123612,2022-03-02,JNJ,164.41000366210938,167.6300048828125,164.0399932861328,159.29779052734375,6793300.0,2.0,-1.0937768832064307,166.75423798763356,152.35486845767892,50.002713908828106,-23.045784842382734,7.995644292139732,159.79217732747395,160.56681315104166,30.739999771118164,31.035217869847752 123613,2022-03-02,JPM,137.2899932861328,140.0399932861328,136.61000061035156,131.8961181640625,19405600.0,2.0,-3.242080888711172,152.94123591399222,131.4460306265351,39.07074337357694,-173.1039000977713,37.812217683401144,141.28452758789064,146.3818255106608,30.739999771118164,31.035217869847752 123614,2022-03-02,KO,62.22999954223633,62.880001068115234,61.779998779296875,59.24959945678711,17319100.0,2.0,0.5015396210715508,59.80875233933358,57.02770167067618,58.21018767620293,127.22251201434533,12.147593545016242,58.04176788330078,56.83187929789225,30.739999771118164,31.035217869847752 123615,2022-03-02,MCD,240.85000610351562,242.74000549316406,239.61000061035156,233.11521911621094,4482000.0,2.0,-3.6972687097347716,255.79939836408352,231.15218244646337,39.90782845178948,-169.1552211075357,39.820859971600434,243.79226582845052,248.91799341837566,30.739999771118164,31.035217869847752 123616,2022-03-02,MMM,145.61000061035156,148.3699951171875,144.9199981689453,136.5836944580078,3734600.0,2.0,-5.4710211973709875,155.4325000407027,129.80872768146529,35.53541289226956,-103.34542718480225,39.42607237280899,147.3720708211263,155.02777175903321,30.739999771118164,31.035217869847752 123617,2022-03-02,MRK,76.30999755859375,77.22000122070312,76.05999755859375,72.78350067138672,9697500.0,2.0,-0.7262141348721372,76.14179774548104,69.97959049914787,47.422919381626436,-52.515763705458426,10.653638429951986,74.1590451558431,73.52704900105795,30.739999771118164,31.035217869847752 123618,2022-03-02,MSFT,295.3599853515625,301.4700012207031,293.70001220703125,295.9985046386719,31873000.0,2.0,-3.4382093750863874,308.81040571218483,278.47210466379175,47.66296020730486,-5.288192814665216,38.028465007201454,294.50123189290366,308.1747243245443,30.739999771118164,31.035217869847752 123619,2022-03-02,NKE,132.97999572753906,136.61000061035156,132.77000427246094,132.9709014892578,7743900.0,2.0,-3.8501910920088562,147.67094813290595,130.08909825381278,38.59972762886615,-162.72516937604837,55.51744341013962,140.05622406005858,149.5493174235026,30.739999771118164,31.035217869847752 123620,2022-03-02,PG,152.9600067138672,155.0800018310547,152.60000610351562,147.1394805908203,6111300.0,2.0,-1.2035417834424322,157.11089798622703,145.202952416605,47.05691793190056,-148.4738904662791,23.769389671598088,151.9436991373698,151.75267028808594,30.739999771118164,31.035217869847752 123621,2022-03-02,TRV,168.80999755859375,174.6199951171875,168.69000244140625,167.1409912109375,1441700.0,2.0,1.3572628443098722,168.2738460023879,161.599609808159,57.41136704632719,72.39732342215159,13.818569408739274,163.20144907633463,157.587806447347,30.739999771118164,31.035217869847752 123622,2022-03-02,UNH,478.19000244140625,487.1700134277344,477.8900146484375,473.74505615234375,3675900.0,2.0,-0.004757541007450072,487.2843343165913,445.20224100079156,54.921279944069155,78.21131322088058,8.871615461438763,461.5560709635417,466.1344640096029,30.739999771118164,31.035217869847752 123623,2022-03-02,V,206.89999389648438,210.5399932861328,206.19000244140625,206.0563507080078,8865700.0,2.0,-1.7116955062081445,234.72163757933998,206.6910775695858,44.281104063484726,-95.7140858627187,37.94985573181737,217.44027608235677,214.60969161987305,30.739999771118164,31.035217869847752 123624,2022-03-02,VZ,53.66999816894531,54.40999984741211,53.529998779296875,48.39413833618164,20712900.0,2.0,0.22325711913268265,48.52942520348741,47.066433179691295,55.435213466528225,119.38658714441674,0.38394636358272505,47.58131459554036,47.00460548400879,30.739999771118164,31.035217869847752 123625,2022-03-02,WBA,45.2599983215332,46.27000045776367,44.91999816894531,42.547874450683594,6247200.0,2.0,-1.122633173901292,46.44893493069419,40.84571152316323,43.050325033543295,-104.97552723317452,45.09507314897753,44.68513348897298,45.75397624969482,30.739999771118164,31.035217869847752 123626,2022-03-02,WMT,135.66000366210938,136.8300018310547,135.17999267578125,132.5292510986328,7954600.0,2.0,-1.111095667615956,137.3056885122707,128.86819759612774,45.70015982670771,-50.332564333737984,10.650598843817095,133.9045440673828,136.14722112019857,30.739999771118164,31.035217869847752 123627,2022-03-03,AAPL,168.47000122070312,168.91000366210938,165.5500030517578,164.77835083007812,76678400.0,3.0,-1.4903909405267939,175.95261769809926,158.31161570033825,49.28777752579833,-11.582675349854847,21.48664420618635,166.29380696614584,169.7288604736328,30.479999542236328,39.248524788677365 123628,2022-03-03,AMGN,230.8800048828125,234.27000427246094,230.00999450683594,221.55970764160156,3638400.0,3.0,0.7888261620074104,224.53769525931344,204.6205353315069,57.093893695861965,129.98395484570008,20.096795688766914,214.4452901204427,212.85492121378581,30.479999542236328,39.248524788677365 123629,2022-03-03,AXP,182.11000061035156,183.4499969482422,178.72999572753906,175.43768310546875,3339900.0,3.0,1.5051714123707711,197.84623226709786,173.824408296867,50.169448218088576,-26.312687560448545,16.514417478566795,179.91831817626954,171.08724314371744,30.479999542236328,39.248524788677365 123630,2022-03-03,BA,197.94000244140625,198.5,188.7100067138672,188.85000610351562,12424500.0,3.0,-3.56223440330686,224.39817645699563,189.22482158987938,42.62712170167088,-120.91991373736579,26.437749616246276,205.1616668701172,206.10183359781902,30.479999542236328,39.248524788677365 123631,2022-03-03,CAT,193.32000732421875,196.5800018310547,192.33999633789062,187.46102905273438,4429700.0,3.0,-4.826011572171581,201.4641918056066,174.6470111973231,45.829306337634186,-51.457907007880976,17.80655508151577,192.6783869425456,197.3175064086914,30.479999542236328,39.248524788677365 123632,2022-03-03,CRM,210.38999938964844,211.6300048828125,204.22000122070312,204.75,6559900.0,3.0,-5.6075014453421375,225.63810209544198,191.94989381520253,41.43190500321544,-57.02446325725502,28.467697436090827,213.04999898274738,230.48916600545246,30.479999542236328,39.248524788677365 123633,2022-03-03,CSCO,56.7400016784668,57.0,55.84000015258789,53.057579040527344,16794600.0,3.0,-0.3725216622611285,54.12227577461378,50.41450095878466,48.51644849535768,75.14128858858489,0.7947532039324295,52.52640571594238,54.96451994578044,30.479999542236328,39.248524788677365 123634,2022-03-03,CVX,152.25999450683594,157.1199951171875,151.75,148.14781188964844,22492900.0,3.0,5.398102801206477,144.60173533115773,117.69250676478951,74.92112297506458,296.78311304283693,64.68101814743133,128.57822850545247,120.72509435017903,30.479999542236328,39.248524788677365 123635,2022-03-03,DIS,147.30999755859375,148.64999389648438,144.4499969482422,145.57000732421875,8048400.0,3.0,-0.07236243907524909,156.80073648667332,139.40826314711575,46.072429540622785,13.482690892713837,28.543693411928977,145.29300028483073,149.2868334452311,30.479999542236328,39.248524788677365 123636,2022-03-03,GS,338.8699951171875,341.5,330.1300048828125,319.3269348144531,2393700.0,3.0,-7.882389481458233,362.54317782994934,310.9063216817694,40.419983728049466,-96.03081171024544,34.77629083396912,335.22955932617185,352.3038716634115,30.479999542236328,39.248524788677365 123637,2022-03-03,HD,329.19000244140625,330.67999267578125,322.8299865722656,309.9007873535156,3858400.0,3.0,-13.0262400465121,362.8312251944759,287.339447412946,38.397968460976315,-89.70956568832919,31.44975839812259,331.7287099202474,356.19437306722006,30.479999542236328,39.248524788677365 123638,2022-03-03,HON,189.47000122070312,191.85000610351562,187.1199951171875,181.803955078125,5022900.0,3.0,-3.949144390763905,190.11976619840476,172.76274265169292,42.982622632572685,-38.70211073451898,23.31772069124703,186.57298075358074,194.14463628133137,30.479999542236328,39.248524788677365 123639,2022-03-03,IBM,124.95999908447266,126.66999816894531,124.23999786376953,116.99156951904297,5206600.0,3.0,-2.080580352412639,129.6216048395016,109.08034294492221,47.417504488990474,-63.365688459150256,17.912751882552133,120.34691619873047,120.0560260772705,30.479999542236328,39.248524788677365 123640,2022-03-03,INTC,48.18000030517578,48.54999923706055,47.619998931884766,45.54124450683594,36389900.0,3.0,-0.664929589473175,47.841772964829495,42.54377314723106,46.86459805009852,-15.142412242685806,8.557193305664159,45.90045611063639,47.6590887705485,30.479999542236328,39.248524788677365 123641,2022-03-03,JNJ,166.6999969482422,169.33999633789062,166.32000732421875,161.63870239257812,7333700.0,3.0,-0.7165721186365772,166.2633610822927,152.5398844621409,52.67998553027369,22.943451210333834,1.0142572735134516,159.8869160970052,160.67201461791993,30.479999542236328,39.248524788677365 123642,2022-03-03,JPM,139.83999633789062,140.97999572753906,137.05999755859375,130.9585723876953,16640800.0,3.0,-3.5864576621225694,153.50772539577312,129.77630017795732,38.480953748800225,-151.5715983351854,34.562913128703045,140.94866180419922,146.0517105102539,30.479999542236328,39.248524788677365 123643,2022-03-03,KO,62.61000061035156,63.02000045776367,62.290000915527344,59.28755569458008,21262800.0,3.0,0.5129840491648139,59.911349099262694,57.0475318974414,58.31999953241323,135.4221841338007,13.60344194027465,58.08827133178711,56.95146032969157,30.479999542236328,39.248524788677365 123644,2022-03-03,MCD,241.00999450683594,242.33999633789062,235.67999267578125,228.9645233154297,4707400.0,3.0,-4.209944547230748,255.4906460497304,229.1215564038829,37.184379742790846,-185.84090613962246,46.61514522401271,243.23890431722006,248.63217213948568,30.479999542236328,39.248524788677365 123645,2022-03-03,MMM,148.52000427246094,149.99000549316406,147.52000427246094,137.58566284179688,3804200.0,3.0,-5.170788457049412,153.82810538960587,129.8578031186949,36.74007318271633,-82.48083351655703,32.31436987693037,146.491596476237,154.60713729858398,30.479999542236328,39.248524788677365 123646,2022-03-03,MRK,76.7699966430664,77.54000091552734,76.41000366210938,73.23916625976562,8191100.0,3.0,-0.6212405623028445,74.93744327509198,70.72258174932209,48.55083201053183,-35.64311373865462,7.64860113594842,74.02804056803386,73.59698143005372,30.479999542236328,39.248524788677365 123647,2022-03-03,MSFT,302.8900146484375,303.1300048828125,294.04998779296875,291.78814697265625,27314500.0,3.0,-3.1796335553100334,306.2904402977076,279.3263413185033,46.18979448224699,-10.707726042149293,33.86670858547242,294.27825317382815,307.6883305867513,30.479999542236328,39.248524788677365 123648,2022-03-03,NKE,136.74000549316406,136.8000030517578,133.4499969482422,131.2950439453125,4576500.0,3.0,-3.9319336946834937,146.949002352216,129.36647311165117,37.52224782794324,-147.564834850268,54.49820884869996,139.6923049926758,148.9786112467448,30.479999542236328,39.248524788677365 123649,2022-03-03,PG,153.77000427246094,155.86000061035156,153.77000427246094,147.6848602294922,7451200.0,3.0,-1.2547609965617994,156.52781869449768,144.99766195735776,47.720561941421394,-112.9883694259776,19.311077355091616,151.72779032389323,151.8009401957194,30.479999542236328,39.248524788677365 123650,2022-03-03,TRV,173.75999450683594,174.89999389648438,172.00999450683594,167.0640106201172,1170900.0,3.0,1.4672266015548132,168.40490769002594,161.55323439981782,57.32808009871419,100.58965780927107,14.760157017065792,163.63546905517578,157.9510831197103,30.479999542236328,39.248524788677365 123651,2022-03-03,UNH,486.0,491.3800048828125,482.2200012207031,474.926025390625,3139400.0,3.0,0.9565959516134512,487.9592501970371,445.1919979719083,55.27658962883723,94.01102949634708,13.006623881526163,462.33917134602865,466.56521759033205,30.479999542236328,39.248524788677365 123652,2022-03-03,V,210.5500030517578,211.5,206.55999755859375,204.8208770751953,8610000.0,3.0,-2.3960794786281667,233.93624024392403,204.72804045675957,43.63915298160086,-90.95457777659263,35.322017098091926,217.2063181559245,214.69006627400717,30.479999542236328,39.248524788677365 123653,2022-03-03,VZ,54.380001068115234,55.150001525878906,54.18000030517578,48.858951568603516,27577700.0,3.0,0.28291983438385415,48.70116788740098,46.97156313066542,57.374516811492235,190.64371207044772,11.49594864378813,47.61587753295898,47.067146174112956,30.479999542236328,39.248524788677365 123654,2022-03-03,WBA,46.7599983215332,47.0099983215332,46.189998626708984,43.07338333129883,7234300.0,3.0,-1.0194359738567584,46.07936108830359,40.921484630080194,44.84495738923938,-68.60556837504376,32.71938875622837,44.49227447509766,45.737107594807945,30.479999542236328,39.248524788677365 123655,2022-03-03,WMT,137.2899932861328,140.47000122070312,136.5500030517578,135.5757598876953,9961700.0,3.0,-0.7838367560102313,136.972966685264,129.0490792131735,50.07749481696529,45.87937119153414,8.746690191887975,133.75367736816406,136.1609680175781,30.479999542236328,39.248524788677365 123656,2022-03-04,AAPL,164.49000549316406,165.5500030517578,162.10000610351562,161.74505615234375,83737200.0,4.0,-1.618092942746813,175.5792579257133,157.7422813809273,47.040531237193925,-57.8361405961335,29.250702224232803,166.2564463297526,169.60012461344402,31.979999542236328,49.94267908862637 123657,2022-03-04,AMGN,230.6999969482422,235.74000549316406,230.13999938964844,221.8168487548828,3764400.0,4.0,1.2508901689502636,225.4444084959526,204.7399695558052,57.25701795001428,135.6242107288563,23.056333238639816,214.63436635335287,213.22613143920898,31.979999542236328,49.94267908862637 123658,2022-03-04,AXP,176.6199951171875,176.8300018310547,170.82000732421875,168.66946411132812,5348600.0,4.0,0.2990544397958388,199.31509714529835,171.27399282052198,46.32748370234139,-85.63380618141481,28.4028932977932,180.30939331054688,171.1915621439616,31.979999542236328,49.94267908862637 123659,2022-03-04,BA,187.3699951171875,188.32000732421875,178.97000122070312,180.83999633789062,13084000.0,4.0,-4.898097988557737,226.61446858986983,184.4535291518294,40.03116158417994,-186.26342676997456,36.84515351088189,204.05,205.63533350626628,31.979999542236328,49.94267908862637 123660,2022-03-04,CAT,191.10000610351562,196.00999450683594,190.30999755859375,188.24032592773438,4334700.0,4.0,-4.198355251315434,201.0263442905582,174.61055451315275,46.35979966329355,-52.094005457999764,21.340242051721315,192.00589345296223,197.19175364176434,31.979999542236328,49.94267908862637 123661,2022-03-04,CRM,204.6999969482422,206.3800048828125,199.25999450683594,203.00999450683594,6813600.0,4.0,-5.513504594955776,225.23042043300848,191.38157450107354,40.91107420818314,-86.788819326671,34.33806360953558,212.3856653849284,229.42283274332684,31.979999542236328,49.94267908862637 123662,2022-03-04,CSCO,55.66999816894531,56.900001525878906,55.25,53.47393798828125,16729000.0,4.0,-0.2719456052765423,54.260769709364375,50.3999679004989,49.534998027848495,81.70401565229727,6.191162731560686,52.47688395182292,54.94512500762939,31.979999542236328,49.94267908862637 123663,2022-03-04,CVX,155.7899932861328,159.9499969482422,155.08999633789062,150.45225524902344,29034400.0,4.0,6.161961133960261,148.10353655681112,116.64159512653849,76.01163486322518,275.6064853995936,67.69830065062654,129.57506637573243,121.38821576436361,31.979999542236328,49.94267908862637 123664,2022-03-04,DIS,144.00999450683594,144.25999450683594,139.5500030517578,140.72000122070312,12913000.0,4.0,-0.6390207006330684,156.70485597044674,139.57314390748294,42.716854913375556,-44.993857152542645,38.51384949110412,145.06300048828126,149.1186668395996,31.979999542236328,49.94267908862637 123665,2022-03-04,GS,327.0,330.6600036621094,324.0,315.7354431152344,3293100.0,4.0,-8.250467752899624,362.7587286225596,308.09465577685444,39.45367113736429,-126.25257978812317,39.83866450995298,334.70631612141926,351.2169219970703,31.979999542236328,49.94267908862637 123666,2022-03-04,HD,322.2099914550781,326.6600036621094,319.510009765625,309.8052673339844,3630900.0,4.0,-12.405504524065748,359.7844869345852,286.5119516640476,38.3718181481269,-90.4998265081881,34.3096865163171,330.9223327636719,354.7306655883789,31.979999542236328,49.94267908862637 123667,2022-03-04,HON,185.64999389648438,187.6699981689453,184.52000427246094,181.71670532226562,5062000.0,4.0,-3.588658237331913,189.81209982023228,172.75434457674038,42.93107954970442,-56.35481137178856,28.359456594116995,185.91545613606772,193.8443181355794,31.979999542236328,49.94267908862637 123668,2022-03-04,IBM,124.4000015258789,127.3499984741211,124.20999908447266,117.6325912475586,4402400.0,4.0,-1.8227895537184224,128.6346775869656,109.18283111054416,48.31522156564043,-53.400109338008896,14.303418395371173,120.26507034301758,120.1564697265625,31.979999542236328,49.94267908862637 123669,2022-03-04,INTC,47.369998931884766,48.27000045776367,47.369998931884766,45.67426681518555,38310700.0,4.0,-0.5708190424514754,47.85386308940854,42.54641042438541,47.18321475068833,-15.860092485432496,10.799161047175525,45.78717854817708,47.59412040710449,31.979999542236328,49.94267908862637 123670,2022-03-04,JNJ,167.63999938964844,169.86000061035156,166.85000610351562,162.5980987548828,6302500.0,4.0,-0.33634221300758327,165.87784634101007,152.71643161309152,53.730440948840275,35.35369670755853,1.0647837053822173,160.05589701334637,160.78653310139973,31.979999542236328,49.94267908862637 123671,2022-03-04,JPM,134.94000244140625,135.4199981689453,132.39999389648438,127.27481842041016,21016000.0,4.0,-4.109257927432054,154.46223168044475,127.46760611862756,36.25635838917317,-193.11837086423736,41.830927974530056,140.53009363810222,145.62238909403484,31.979999542236328,49.94267908862637 123672,2022-03-04,KO,61.459999084472656,62.59000015258789,61.20000076293945,59.382469177246094,17163000.0,4.0,0.52367595527204,60.01270696234486,57.03728311944226,58.60140492925821,83.79380416099265,0.165686139200129,58.14584757486979,57.06787796020508,31.979999542236328,49.94267908862637 123673,2022-03-04,MCD,234.6199951171875,236.38999938964844,231.63999938964844,228.1518096923828,4184100.0,4.0,-4.6284689306147015,255.15685533096607,227.19249311874094,36.677389717887515,-203.5934261427204,52.5073172004229,242.72548268636066,248.26673634847006,31.979999542236328,49.94267908862637 123674,2022-03-04,MMM,146.16000366210938,147.69000244140625,145.74000549316406,136.12908935546875,3235200.0,4.0,-4.992830907763249,152.51230504974075,129.68120996490768,35.73580748607054,-91.0327369039371,36.14017558968226,145.71295725504558,154.17218068440755,31.979999542236328,49.94267908862637 123675,2022-03-04,MRK,76.68000030517578,77.86000061035156,76.0199966430664,73.88469696044922,12216300.0,4.0,-0.480421319211942,74.68879679879349,70.8592096404155,50.11905420970378,-24.91935828772274,10.804433956010168,73.93564122517904,73.6955399831136,31.979999542236328,49.94267908862637 123676,2022-03-04,MSFT,294.2900085449219,295.6600036621094,287.1700134277344,285.8127136230469,32356500.0,4.0,-3.4174832679291285,305.9931521091345,278.56182225609984,44.1847824268153,-84.48469632728381,41.65992051089273,293.912836710612,306.95917358398435,31.979999542236328,49.94267908862637 123677,2022-03-04,NKE,132.50999450683594,133.6199951171875,130.6999969482422,128.85411071777344,7084500.0,4.0,-4.145887003309923,146.95475626131287,128.0052672372223,36.00776912695414,-172.35486640362774,58.687265065437145,139.32477060953775,148.32834803263347,31.979999542236328,49.94267908862637 123678,2022-03-04,PG,153.1199951171875,155.35000610351562,152.5500030517578,148.43113708496094,8639100.0,4.0,-1.221058682226925,155.36205796792558,145.3023432771916,48.63203251118048,-113.3803822572391,23.894633536830582,151.5090123494466,151.86799240112305,31.979999542236328,49.94267908862637 123679,2022-03-04,TRV,171.2100067138672,173.9600067138672,169.50999450683594,166.8715362548828,1156800.0,4.0,1.521305930926843,168.5635934551443,161.5225408832346,57.11377385301282,64.79083869603437,3.923205372029346,163.89915262858074,158.29089914957683,31.979999542236328,49.94267908862637 123680,2022-03-04,UNH,480.69000244140625,499.6600036621094,477.489990234375,486.69696044921875,4170100.0,4.0,2.6378837245619593,489.8262309373745,444.2893391309849,58.638079447461934,118.54050488997072,20.58279984671473,463.4990203857422,467.11699930826825,31.979999542236328,49.94267908862637 123681,2022-03-04,V,205.0,206.3699951171875,196.86000061035156,197.96153259277344,10912300.0,4.0,-3.452156173809982,234.59989166751,201.01288756832986,40.28488317669185,-135.89361237999398,46.35868304206896,216.75456949869792,214.57898610432943,31.979999542236328,49.94267908862637 123682,2022-03-04,VZ,54.43000030517578,55.38999938964844,54.2599983215332,49.26119613647461,26913800.0,4.0,0.35852785505885976,48.96680771460206,46.823914178708485,58.972824882720765,200.95846303963697,14.791179968897122,47.66682815551758,47.14051265716553,31.979999542236328,49.94267908862637 123683,2022-03-04,WBA,46.11000061035156,47.790000915527344,46.04999923706055,43.995330810546875,9597600.0,4.0,-0.8534202948635468,45.90959991723239,40.972699887455114,47.82872550235459,-43.9158296534716,21.082736309637387,44.34079577128092,45.736669603983565,31.979999542236328,49.94267908862637 123684,2022-03-04,WMT,137.80999755859375,142.94000244140625,137.58999633789062,139.01162719726562,11858800.0,4.0,-0.244418430131077,137.51551117559256,128.68465514520824,54.36916964664677,132.09343571098645,19.041309609664538,133.8055887858073,136.23925043741863,31.979999542236328,49.94267908862637 123743,2022-03-07,AAPL,163.36000061035156,165.02000427246094,159.0399932861328,157.90887451171875,96418800.0,0.0,-2.0057247512283425,175.50601726092353,156.51795277081473,44.39246690174085,-90.84067507119843,35.3154663390789,166.16051279703777,169.343101755778,36.45000076293945,94.99396927735299 123744,2022-03-07,AMGN,231.2899932861328,239.66000366210938,231.22999572753906,223.19776916503906,3713200.0,0.0,1.7088098633031734,226.39769449583406,205.13316640504485,58.14113002087919,160.40131019013822,30.404403263178885,214.9066146850586,213.58557662963867,36.45000076293945,94.99396927735299 123745,2022-03-07,AXP,170.1300048828125,170.75999450683594,159.0800018310547,155.19151306152344,7760400.0,0.0,-1.7244812143688932,203.40196356189324,164.58125939953254,40.01488317400944,-169.83792438520885,41.597644602436716,180.32207183837892,171.03914566040038,36.45000076293945,94.99396927735299 123746,2022-03-07,BA,181.02999877929688,182.72000122070312,169.05999755859375,169.1699981689453,12847500.0,0.0,-6.819836002005701,230.27765926970238,177.06233859406717,36.66578269255547,-230.43864267389316,45.26712846490985,202.84099985758465,204.9376668294271,36.45000076293945,94.99396927735299 123747,2022-03-07,CAT,194.7899932861328,203.5,193.6199951171875,189.24087524414062,6912300.0,0.0,-3.57894131940634,200.88399928701904,174.58838230477784,47.04853494291647,-9.59040768805715,3.7480177017066865,191.44820912679037,197.08746414184571,36.45000076293945,94.99396927735299 123748,2022-03-07,CRM,203.4499969482422,204.92999267578125,196.0399932861328,196.22999572753906,7043500.0,0.0,-5.917882981235692,224.0807070299017,190.2312879041803,38.938024963231506,-112.20403733796307,37.87607588590573,211.63899841308594,228.25483271280925,36.45000076293945,94.99396927735299 123749,2022-03-07,CSCO,56.310001373291016,56.439998626708984,55.52000045776367,52.60337448120117,21350900.0,0.0,-0.25949426654826624,54.28405726808546,50.41831699949266,47.50224954802792,53.291347516849704,6.191162731560691,52.44250284830729,54.92784016927083,36.45000076293945,94.99396927735299 123750,2022-03-07,CVX,159.89999389648438,162.10000610351562,155.72000122070312,153.66708374023438,34824700.0,0.0,6.946657415229112,151.86711594054313,115.49272368958381,77.42809869130333,244.07681039605893,69.79395183880965,130.72723999023438,122.09662755330403,36.45000076293945,94.99396927735299 123751,2022-03-07,DIS,140.27999877929688,140.88999938964844,133.44000244140625,133.5,14549700.0,0.0,-1.6516559522158332,158.1936050009377,137.2323944497459,38.4088576329714,-114.64748522812516,48.1559138584586,144.9336669921875,148.7880002339681,36.45000076293945,94.99396927735299 123752,2022-03-07,GS,326.82000732421875,327.7900085449219,320.8500061035156,308.2842712402344,3689900.0,0.0,-9.03922121767107,362.30841995142015,304.3734861765095,37.52813591242282,-140.70198952985976,42.298729986338685,334.06768086751305,350.05005798339846,36.45000076293945,94.99396927735299 123753,2022-03-07,HD,324.260009765625,329.6000061035156,320.1099853515625,308.3816833496094,4670000.0,0.0,-11.891362258520132,357.25555688618124,285.51537512065465,37.97310850524871,-79.89212756014862,29.20689126660823,330.0837900797526,353.32173614501954,36.45000076293945,94.99396927735299 123754,2022-03-07,HON,187.0399932861328,187.3000030517578,182.02000427246094,176.6073760986328,3533800.0,0.0,-3.67291149408004,189.50009779632052,172.26248917877712,40.023600719199855,-78.7810089958562,32.89443772903587,185.21039581298828,193.49901962280273,36.45000076293945,94.99396927735299 123755,2022-03-07,IBM,126.47000122070312,127.91000366210938,125.62000274658203,117.12162017822266,5047400.0,0.0,-1.6408054001162213,127.64426926334089,109.29553557674701,47.64447622048251,-43.9114454590521,11.304090143740664,120.21117273966472,120.22636591593424,36.45000076293945,94.99396927735299 123756,2022-03-07,INTC,48.0099983215332,48.540000915527344,47.599998474121094,45.303707122802734,43813700.0,0.0,-0.5201409649185535,47.83150659908397,42.53741239200489,46.38174233681257,-6.265705242044597,7.749283583336673,45.66154899597168,47.53586343129476,36.45000076293945,94.99396927735299 123757,2022-03-07,JNJ,168.3000030517578,173.1199951171875,167.36000061035156,165.21725463867188,11663400.0,0.0,0.1743271819955794,166.21414468763768,152.5408037376553,56.46009003862563,76.7188640826747,13.056737821776546,160.32425893147786,160.92913411458332,36.45000076293945,94.99396927735299 123758,2022-03-07,JPM,132.1699981689453,132.69000244140625,128.9499969482422,122.35997772216797,27560100.0,0.0,-4.86409718897383,155.58551791430105,124.13310848950752,33.577237856552514,-212.64142246920903,46.530856215341906,140.02913818359374,145.1403350830078,36.45000076293945,94.99396927735299 123759,2022-03-07,KO,62.0099983215332,62.06999969482422,60.720001220703125,57.96837615966797,29151400.0,0.0,0.41327984662877526,60.00843355024518,57.05294569169818,53.07816473291672,8.833497339842763,5.554276949833197,58.1657777150472,57.164049021402995,36.45000076293945,94.99396927735299 123760,2022-03-07,MCD,234.30999755859375,234.30999755859375,224.19000244140625,217.04466247558594,5425000.0,0.0,-5.789666798929346,256.5234840595735,222.50810315966484,30.749899807603057,-243.89233327008637,60.99383858025437,241.794997660319,247.7214729309082,36.45000076293945,94.99396927735299 123761,2022-03-07,MMM,145.74000549316406,145.74000549316406,142.57000732421875,132.92832946777344,4554000.0,0.0,-5.051838392580095,151.88761097451817,128.82974132040368,33.64518560227641,-106.46235354090244,42.344186359840876,144.85580495198568,153.69168853759766,36.45000076293945,94.99396927735299 123762,2022-03-07,MRK,77.01000213623047,78.29000091552734,76.08000183105469,73.78977966308594,14008400.0,0.0,-0.3721897157912082,74.5212837771579,70.94793085296904,49.88775459068935,-16.563992577460237,6.514607548183844,73.86444371541342,73.77794087727865,36.45000076293945,94.99396927735299 123763,2022-03-07,MSFT,288.5299987792969,289.69000244140625,278.5299987792969,275.0156555175781,43157200.0,0.0,-4.426190860099098,306.06014525475155,275.89181702552185,40.868729991781976,-162.6216730241469,49.62836816000476,293.3702158610026,306.0492451985677,36.45000076293945,94.99396927735299 123764,2022-03-07,NKE,131.0,131.02999877929688,124.16999816894531,122.23362731933594,11383400.0,0.0,-4.794397393666856,147.830098988657,125.10458423888205,32.34478035778311,-219.33255378079537,66.51275033227327,138.7293665568034,147.5847307840983,36.45000076293945,94.99396927735299 123765,2022-03-07,PG,154.49000549316406,154.52000427246094,151.13999938964844,146.23057556152344,8374500.0,0.0,-1.3562819058315938,154.85385453721995,144.97912428358086,46.1762645120784,-144.61692364714511,28.885441202335016,151.19710896809895,151.8875836690267,36.45000076293945,94.99396927735299 123766,2022-03-07,TRV,171.80999755859375,172.66000366210938,169.74000549316406,163.39744567871094,1394800.0,0.0,1.2692035255729763,168.53175294200798,161.3513265868006,53.38730956312541,16.277305909562482,3.9232053720293356,164.12947591145834,158.56340433756512,36.45000076293945,94.99396927735299 123767,2022-03-07,UNH,500.0,500.0,483.0199890136719,475.1993408203125,4123300.0,0.0,3.007881596508355,490.2144002826341,444.2622995464675,54.49898327527597,97.69535954339123,20.88523278192394,464.3351521809896,467.40997111002605,36.45000076293945,94.99396927735299 123768,2022-03-07,V,199.83999633789062,200.17999267578125,190.0500030517578,188.48304748535156,13412400.0,0.0,-4.996344348988231,236.85914090265243,195.06511904607805,36.29675543766494,-176.78581500352175,52.448257200281276,216.26382446289062,214.2832883199056,36.45000076293945,94.99396927735299 123769,2022-03-07,VZ,54.75,55.2400016784668,54.5,48.8768310546875,24962800.0,0.0,0.3830175188063052,49.10661890056239,46.8065631673087,56.86509972970805,168.59035502521922,14.791179968897122,47.712117513020836,47.2118891398112,36.45000076293945,94.99396927735299 123770,2022-03-07,WBA,47.439998626708984,48.470001220703125,46.95000076293945,43.32231140136719,6674400.0,0.0,-0.7673136012864461,45.81981668798748,40.958781715943175,45.951467791566216,-27.053675039446635,11.93650481898917,44.18757184346517,45.720907274882,36.45000076293945,94.99396927735299 123771,2022-03-07,WMT,141.3000030517578,143.6300048828125,140.4499969482422,137.89230346679688,15290000.0,0.0,0.0916973786557378,138.00405906119744,128.42386910042364,52.83835601907757,156.90436435062577,21.679782936710133,133.85360616048177,136.32149709065754,36.45000076293945,94.99396927735299 123772,2022-03-08,AAPL,158.82000732421875,162.8800048828125,155.8000030517578,156.0651092529297,131148300.0,1.0,-2.4336486132614255,175.5663721466935,155.04801536551352,43.18379928889356,-124.08608596373617,41.03631608242739,166.02919209798176,169.06392974853514,35.130001068115234,93.92236355298364 123773,2022-03-08,AMGN,233.86000061035156,236.8800048828125,230.55999755859375,220.0930633544922,2974900.0,1.0,1.8004363983416738,226.7756370590729,205.6571479751068,55.472459336179234,108.34582972820706,28.16809441353292,215.12699279785156,213.90838521321615,35.130001068115234,93.92236355298364 123774,2022-03-08,AXP,160.52000427246094,166.2899932861328,155.72000122070312,156.0887451171875,7058900.0,1.0,-3.2186461217171427,205.71744423181846,159.5526363345878,40.572532246092145,-191.84702003132708,44.71473830906168,180.35848185221354,170.91643676757812,35.130001068115234,93.92236355298364 123775,2022-03-08,BA,169.72999572753906,180.82000732421875,167.5800018310547,173.8000030517578,13715500.0,1.0,-7.878407150072405,231.19489418962013,172.33310416243063,38.778181518873474,-199.00439996076,46.40805356612703,201.82766672770182,204.37500025431316,35.130001068115234,93.92236355298364 123776,2022-03-08,CAT,203.8699951171875,214.88999938964844,203.0,202.03652954101562,9318600.0,1.0,-2.0321238924401825,202.73907182883272,173.71270582009305,54.73719497884961,106.36789429780816,16.039679137193794,191.3093495686849,197.19739278157553,35.130001068115234,93.92236355298364 123777,2022-03-08,CRM,194.27999877929688,197.1999969482422,189.1999969482422,192.0800018310547,8229000.0,1.0,-6.498317036516568,223.44710273074753,188.37589226436967,37.78417823684231,-152.05494817826198,44.648422546366284,210.60733184814453,227.05083262125652,35.130001068115234,93.92236355298364 123778,2022-03-08,CSCO,55.70000076293945,55.86000061035156,54.06999969482422,51.4773063659668,23642400.0,1.0,-0.33661054008129554,54.28623466516002,50.34327697729603,45.029629809785234,-58.37084202150348,18.622506249822678,52.363646825154625,54.88347784678141,35.130001068115234,93.92236355298364 123779,2022-03-08,CVX,164.30999755859375,174.0,164.10000610351562,161.71839904785156,57231000.0,1.0,8.124553928908,157.23946211500134,113.28964478807485,80.42300446248758,272.2711149218868,78.17248576870008,132.13934453328451,122.94407653808594,35.130001068115234,93.92236355298364 123780,2022-03-08,DIS,133.02000427246094,135.49000549316406,129.2899932861328,131.75,16552000.0,1.0,-2.565809998872254,159.687830348479,134.66216965152103,37.461560868477186,-159.12768627579257,53.45539738431968,144.7433334350586,148.43483352661133,35.130001068115234,93.92236355298364 123781,2022-03-08,GS,322.5,330.55999755859375,318.54998779296875,307.7862243652344,3596400.0,1.0,-9.593909623487264,361.12438575503205,301.2838723016086,37.40191631323978,-133.70139255890052,37.031507495446725,333.42894592285154,348.8880645751953,35.130001068115234,93.92236355298364 123782,2022-03-08,HD,319.75,328.489990234375,315.95001220703125,302.6204833984375,5092500.0,1.0,-11.812613046479328,354.9482234478973,283.9427341937042,36.39010882284557,-85.74010854456813,33.05397914919034,328.58473103841146,351.81535288492836,35.130001068115234,93.92236355298364 123783,2022-03-08,HON,182.19000244140625,187.02000427246094,182.1199951171875,177.65444946289062,4575000.0,1.0,-3.6135381192372904,188.91912679342784,172.04981851907218,40.872528104044626,-72.17770591567209,32.89443772903587,184.56112925211588,193.14947764078775,35.130001068115234,93.92236355298364 123784,2022-03-08,IBM,126.62000274658203,128.35000610351562,124.81999969482422,116.75930786132812,4887600.0,1.0,-1.5084289927999066,126.49478095496939,109.52282768760874,47.16419439111841,-46.83538222282711,14.721277226589436,120.16141510009766,120.28180910746256,35.130001068115234,93.92236355298364 123785,2022-03-08,INTC,47.689998626708984,48.720001220703125,46.88999938964844,45.1326789855957,44813900.0,1.0,-0.48815165625921964,47.784390036526695,42.51991828256511,46.00860154450364,-15.063070021184316,14.374584309705302,45.533361943562824,47.4947156270345,35.130001068115234,93.92236355298364 123786,2022-03-08,JNJ,172.0399932861328,173.1199951171875,168.50999450683594,161.8689727783203,11100300.0,1.0,0.3053382441267445,166.03810488088718,152.59702085153472,52.37397215312842,57.27989332608845,13.056737821776554,160.541384379069,160.99114532470702,35.130001068115234,93.92236355298364 123787,2022-03-08,JPM,129.63999938964844,131.7899932861328,127.2699966430664,121.49821472167969,19207800.0,1.0,-5.468808790631243,156.20873692686695,121.1642061883674,33.13314641249079,-200.66212460006332,48.68892150837472,139.5035614013672,144.6478411356608,35.130001068115234,93.92236355298364 123788,2022-03-08,KO,61.45000076293945,61.540000915527344,58.59000015258789,55.67165756225586,30242100.0,1.0,0.13886340790811147,60.34607877099356,56.436278254152924,45.821915250764306,-144.39523744199388,24.806410997923756,58.12465209960938,57.22415599822998,35.130001068115234,93.92236355298364 123789,2022-03-08,MCD,224.3300018310547,229.74000549316406,222.1999969482422,215.55462646484375,5258800.0,1.0,-6.752321371270085,257.14188918653997,218.44313583787408,30.07537041089215,-228.1003511881201,62.887428488623165,240.84627532958984,247.10711593627929,35.130001068115234,93.92236355298364 123790,2022-03-08,MMM,145.24000549316406,149.47000122070312,143.25999450683594,134.8951416015625,4605300.0,1.0,-4.883601825651965,150.868719435409,128.52871861390742,36.02432457825216,-82.30483582109333,26.844290968452754,144.0596186319987,153.24550806681316,35.130001068115234,93.92236355298364 123791,2022-03-08,MRK,77.25,78.08999633789062,76.55999755859375,73.0492935180664,10184100.0,1.0,-0.342221517092284,74.44651254983198,70.96289449362506,48.09640838937904,-21.57419989188849,6.514607548183833,73.80495325724284,73.85348561604818,35.130001068115234,93.92236355298364 123792,2022-03-08,MSFT,277.79998779296875,283.9599914550781,270.0,271.99835205078125,48159500.0,1.0,-5.40674448253975,306.84588444384565,272.692354081545,40.000859736189305,-203.71553541240516,55.97450127870489,292.7158671061198,305.11969706217445,35.130001068115234,93.92236355298364 123793,2022-03-08,NKE,125.23999786376953,125.47000122070312,120.80000305175781,119.0608901977539,9089400.0,1.0,-5.500948411267387,148.73294915371147,121.88362112827096,30.7918812484683,-230.97066020309708,69.68101766217933,137.92856877644857,146.82335268656414,35.130001068115234,93.92236355298364 123794,2022-03-08,PG,152.17999267578125,152.9499969482422,146.5800018310547,140.44223022460938,9517200.0,1.0,-1.90851816879902,155.51223947929716,143.02624929023406,40.59783483363206,-225.33750868723274,42.02804865456722,150.73435872395834,151.79658635457358,35.130001068115234,93.92236355298364 123795,2022-03-08,TRV,170.57000732421875,172.82000732421875,168.27999877929688,162.10787963867188,1510300.0,1.0,0.9543521731635565,168.610637682235,160.99528272792128,52.08242231111972,-17.234272460953715,2.2375012949225113,164.1172856648763,158.80334981282553,35.130001068115234,93.92236355298364 123796,2022-03-08,UNH,478.79998779296875,484.489990234375,471.5199890136719,462.1107482910156,3849500.0,1.0,2.219383868812997,489.70371832419323,443.7735216660411,50.31640878768711,6.701452281410449,6.255001514049314,464.69920959472654,467.4122482299805,35.130001068115234,93.92236355298364 123797,2022-03-08,V,190.00999450683594,196.4199981689453,186.6699981689453,189.4813232421875,11070900.0,1.0,-6.069605458921757,237.8405130033094,190.61642821983514,36.976528766045085,-183.16547473717972,55.14964799244385,215.94055633544923,213.9647580464681,35.130001068115234,93.92236355298364 123798,2022-03-08,VZ,54.959999084472656,55.34000015258789,53.189998626708984,47.59859848022461,36526700.0,1.0,0.2958724343913772,49.098180229801784,46.83734947906052,50.638740763718644,65.3138236648038,6.84257871527107,47.72075843811035,47.266819636027016,35.130001068115234,93.92236355298364 123799,2022-03-08,WBA,47.20000076293945,48.75,47.13999938964844,43.76483917236328,5710100.0,1.0,-0.6558054168797938,45.683018687011526,40.991406438110545,47.35690895215908,-9.20547010829404,8.334554725440046,44.05275001525879,45.70232810974121,35.130001068115234,93.92236355298364 123800,2022-03-08,WMT,141.5,142.4600067138672,138.5800018310547,135.04042053222656,9435200.0,1.0,0.12649035795425334,138.08942864199565,128.4144196246059,49.1880563318941,85.58317166020224,11.182449046720583,133.80623779296874,136.3253901163737,35.130001068115234,93.92236355298364 123801,2022-03-09,AAPL,161.47999572753906,163.41000366210938,159.41000366210938,161.52700805664062,91454900.0,2.0,-2.3054756819284705,174.37958836824433,155.05717463224394,47.5592963326287,-81.04406909229445,38.888382374143745,166.14065450032552,168.79510396321615,32.45000076293945,50.74348290601277 123802,2022-03-09,AMGN,234.22999572753906,234.52999877929688,230.42999267578125,220.4359130859375,2640900.0,2.0,1.8790556120815722,225.21465156715072,206.50375205833757,55.70471995790177,87.86844432461297,27.71381073461913,215.39153442382812,214.26334762573242,32.45000076293945,50.74348290601277 123803,2022-03-09,AXP,168.02000427246094,170.72999572753906,166.7100067138672,164.47589111328125,4788200.0,2.0,-3.683548335800566,205.621140660591,157.17668038433087,45.474286252598155,-128.19079169105723,34.569251709873186,180.21349487304687,170.949565633138,32.45000076293945,50.74348290601277 123804,2022-03-09,BA,179.8000030517578,182.8699951171875,177.41000366210938,178.55999755859375,10062100.0,2.0,-8.238274930490235,230.67123411971008,169.38576356095396,40.87544807494537,-142.7444173755664,42.02449645966893,200.97633310953776,203.93333358764647,32.45000076293945,50.74348290601277 123805,2022-03-09,CAT,212.57000732421875,213.60000610351562,207.4499969482422,201.82485961914062,4798300.0,2.0,-0.813957139810725,204.18752906170263,173.06085045489894,54.601520761547874,118.58795415261032,16.039679137193794,191.16407572428386,197.3144849141439,32.45000076293945,50.74348290601277 123806,2022-03-09,CRM,198.35000610351562,205.22999572753906,197.22000122070312,203.16000366210938,6881300.0,2.0,-5.995143377789077,221.90177164876943,188.49422444498057,42.49097893313332,-70.83914026063913,27.241133695510733,210.19966532389324,226.00299936930338,32.45000076293945,50.74348290601277 123807,2022-03-09,CSCO,55.63999938964844,56.25,55.25,52.9156379699707,19150900.0,2.0,-0.2784545519022359,54.33192148509012,50.35247411427511,48.56716856742959,55.023636716925886,14.26877826790078,52.35765380859375,54.83643372853597,32.45000076293945,50.74348290601277 123808,2022-03-09,CVX,162.77000427246094,169.77000427246094,161.2100067138672,157.67852783203125,43430000.0,2.0,8.63255088475728,160.58833865594588,112.90406628179826,75.24104756643662,197.45704985097146,66.20422893445497,133.24754842122397,123.72106641133627,32.45000076293945,50.74348290601277 123809,2022-03-09,DIS,135.49000549316406,135.5,133.36000061035156,133.64999389648438,14673100.0,2.0,-3.101221092130004,160.50376661214057,132.96323320475398,39.14723036069031,-132.12432911704838,53.41502557343718,144.64800008138022,148.1171666463216,32.45000076293945,50.74348290601277 123810,2022-03-09,GS,331.67999267578125,337.4700012207031,330.0299987792969,319.4897155761719,3202100.0,2.0,-8.985550418926778,358.1660574520077,300.9532327091251,42.13308672893288,-79.09561062052755,24.720788599691634,333.238725789388,348.0072962443034,32.45000076293945,50.74348290601277 123811,2022-03-09,HD,320.0,322.4599914550781,316.9200134277344,304.8888854980469,4443600.0,2.0,-11.435343119738036,351.2880990115569,283.5589590939118,37.4521645651486,-81.8004059908363,33.05397914919034,327.3151082356771,350.28212687174477,32.45000076293945,50.74348290601277 123812,2022-03-09,HON,186.36000061035156,187.22999572753906,184.88999938964844,179.7485809326172,2899400.0,2.0,-3.3587873736217375,187.83550747933768,172.34865237173656,42.554791714803144,-51.01633713655091,32.091869972445124,184.05076955159504,192.77361043294272,32.45000076293945,50.74348290601277 123813,2022-03-09,IBM,127.41000366210938,128.10000610351562,125.91000366210938,117.26097869873047,4403500.0,2.0,-1.3475058833114417,125.24147200282331,109.92430177037005,47.916241302269285,-37.756345633842095,14.721277226589427,119.90562159220377,120.3376579284668,32.45000076293945,50.74348290601277 123814,2022-03-09,INTC,48.40999984741211,48.459999084472656,46.88999938964844,45.256195068359375,36076500.0,2.0,-0.44767269094941753,47.66546672500355,42.52672268234509,46.33117376861614,-11.958216495255678,14.374584309705304,45.43883857727051,47.453897666931155,32.45000076293945,50.74348290601277 123815,2022-03-09,JNJ,170.00999450683594,170.22999572753906,167.88999938964844,162.48300170898438,7248200.0,2.0,0.4534849654035611,165.86905316366503,152.66475420938187,53.019004686397075,33.195008244528275,10.155104889092412,160.6309020996094,161.06990432739258,32.45000076293945,50.74348290601277 123816,2022-03-09,JPM,132.89999389648438,135.24000549316406,132.44000244140625,126.36573028564453,17536200.0,2.0,-5.491971239355621,155.4298408705482,119.81143949444207,37.929953690583396,-135.72195532603808,36.5872213646618,139.09036076863606,144.2465129852295,32.45000076293945,50.74348290601277 123817,2022-03-09,KO,59.81999969482422,59.84000015258789,58.65999984741211,55.95637512207031,23022700.0,2.0,-0.055005203502176414,60.46939316107342,56.024451061949044,46.7553881123649,-181.7345990002411,24.806410997923752,58.097445805867515,57.266547203063965,32.45000076293945,50.74348290601277 123818,2022-03-09,MCD,226.7899932861328,227.25,222.00999450683594,215.2450714111328,5630500.0,2.0,-7.454282235693228,256.9211000632036,215.16427743923785,29.934249962336082,-200.6723104658562,63.07040521825269,239.98120727539063,246.4454241434733,32.45000076293945,50.74348290601277 123819,2022-03-09,MMM,147.86000061035156,149.25999450683594,146.49000549316406,136.00848388671875,3337300.0,2.0,-4.607325337924834,149.36483666391763,128.71008399037925,37.33993497323865,-65.76366241667287,26.844290968452754,143.27144724527994,152.80011825561525,32.45000076293945,50.74348290601277 123820,2022-03-09,MRK,77.62000274658203,78.22000122070312,77.05000305175781,73.84671783447266,9746000.0,2.0,-0.25123000264798634,74.55791621798407,70.93502964383232,50.09279484284686,0.93345609571974,5.108755029916515,73.75210825602214,73.9460823059082,32.45000076293945,50.74348290601277 123821,2022-03-09,MSFT,283.44000244140625,289.6000061035156,280.7799987792969,284.47174072265625,35204500.0,2.0,-5.1183410222221255,305.57258905991796,272.444046071918,44.99598911780735,-105.1709963789288,43.22112436577502,292.7357625325521,304.2432225545247,32.45000076293945,50.74348290601277 123822,2022-03-09,NKE,127.37999725341797,129.64999389648438,126.62999725341797,124.69911193847656,8845100.0,2.0,-5.542052478090312,148.4812601291887,120.53880288961012,36.40487048452339,-146.31794195343772,50.76797563201728,137.33269831339518,146.14026425679523,32.45000076293945,50.74348290601277 123823,2022-03-09,PG,148.8300018310547,150.47000122070312,147.80999755859375,142.33657836914062,7044100.0,2.0,-2.168316321488362,155.43386917978938,142.03400801747625,42.9319114731139,-191.8897703582327,42.02804865456725,150.39088287353516,151.7032206217448,32.45000076293945,50.74348290601277 123824,2022-03-09,TRV,170.8699951171875,172.9499969482422,170.41000366210938,165.78402709960938,1358900.0,2.0,0.990051883422808,168.58611281854579,160.99766861455967,55.3040525554646,50.921484245051104,1.6639102821592318,164.2350118001302,159.0923749287923,32.45000076293945,50.74348290601277 123825,2022-03-09,UNH,482.5799865722656,487.7200012207031,473.5899963378906,473.9305114746094,3115500.0,2.0,2.5192099615456414,488.52086400837317,444.1911690726815,53.64021561668166,41.92447090333863,9.541965475149226,465.63392130533856,467.5316487630208,32.45000076293945,50.74348290601277 123826,2022-03-09,V,196.5,200.5,195.24000549316406,197.43771362304688,8457600.0,2.0,-6.20661244676208,237.0377287399913,188.67056593774308,42.07303067684361,-134.13142236221788,44.55331134504911,215.8775670369466,213.74577713012695,32.45000076293945,50.74348290601277 123827,2022-03-09,VZ,53.720001220703125,53.810001373291016,53.0099983215332,47.44663619995117,23049800.0,2.0,0.21210225832491858,49.08161237962478,46.877157609388895,49.96590160946846,-9.19340167917292,9.351849863820567,47.72612164815267,47.31877587636312,32.45000076293945,50.74348290601277 123828,2022-03-09,WBA,48.5099983215332,48.83000183105469,47.630001068115234,44.36410903930664,5408400.0,2.0,-0.5131628851026946,45.46871987123044,41.09756697874514,49.20718371372653,13.730113312257389,7.2801849504703,43.98019421895345,45.68871676127116,32.45000076293945,50.74348290601277 123829,2022-03-09,WMT,140.0,140.24000549316406,138.13999938964844,135.74122619628906,7374300.0,2.0,0.2082130544471852,138.26801417119884,128.3789142345629,50.06500346797825,60.041346396843686,8.821143540934813,133.88118489583334,136.29992116292317,32.45000076293945,50.74348290601277 123830,2022-03-10,AAPL,160.1999969482422,160.38999938964844,155.97999572753906,157.1356964111328,105342000.0,3.0,-2.5290861298770437,172.84007601657524,154.8361980923115,44.696424810233644,-129.7392576816286,44.713357630000864,166.10870971679688,168.5143046061198,30.229999542236328,58.95046517398397 123831,2022-03-10,AMGN,229.66000366210938,230.4199981689453,226.0800018310547,216.14068603515625,3957200.0,3.0,1.576598928059525,224.01377309460867,206.92143656115303,52.17747589811452,15.215446250310293,13.344379722492542,215.59159138997396,214.5388542175293,30.229999542236328,58.95046517398397 123832,2022-03-10,AXP,165.58999633789062,170.9600067138672,164.8300018310547,165.4023895263672,3840900.0,3.0,-3.931901498089246,204.82565845302162,155.35849529453697,45.98343535390837,-124.28003515023056,36.581652609604696,180.02754720052084,171.05861231486003,30.229999542236328,58.95046517398397 123833,2022-03-10,BA,175.75999450683594,182.02000427246094,175.38999938964844,178.38999938964844,8364100.0,3.0,-8.439900254203621,229.299923114509,167.01007444408475,40.82378007259489,-135.865336113456,43.79699524168975,200.446999613444,203.6165003458659,30.229999542236328,58.95046517398397 123834,2022-03-10,CAT,209.38999938964844,217.52000427246094,208.17999267578125,203.75863647460938,4886300.0,3.0,0.3039842775268369,205.71259424043228,172.32372472929427,55.64065201277041,144.02178820678589,21.897924668747937,191.08390248616536,197.4990727742513,30.229999542236328,58.95046517398397 123835,2022-03-10,CRM,199.10000610351562,201.1999969482422,197.52999877929688,200.14999389648438,5604200.0,3.0,-5.77271301817737,218.92309526049755,189.2839008942876,41.606400310294575,-83.0717656798012,27.241133695510744,209.83799845377604,224.9094991048177,30.229999542236328,58.95046517398397 123836,2022-03-10,CSCO,54.400001525878906,55.15999984741211,53.970001220703125,51.77064895629883,18550900.0,3.0,-0.3210556271898781,54.22311895484485,50.31176568870984,46.12286909918231,-72.30393612537164,24.04876687717149,52.338097381591794,54.780340830485024,30.229999542236328,58.95046517398397 123837,2022-03-10,CVX,168.74000549316406,174.75999450683594,168.2899932861328,161.993408203125,34913600.0,3.0,9.276384530655122,164.45255508523852,112.30794219869702,76.88656501152958,200.63329507543705,69.93208561173087,134.49645334879557,124.60844853719075,30.229999542236328,58.95046517398397 123838,2022-03-10,DIS,132.36000061035156,134.1999969482422,131.6199951171875,133.63999938964844,8447200.0,3.0,-3.486158449590846,161.01116708967186,131.0968330934336,39.14148926011272,-142.7552378777467,55.589406286057205,144.64933319091796,147.83733342488605,30.229999542236328,58.95046517398397 123839,2022-03-10,GS,327.6300048828125,331.8399963378906,324.760009765625,315.9556884765625,2232600.0,3.0,-8.688432971232203,353.7191620403715,301.3359679645113,41.16129263124595,-98.41839077079021,29.858097154775994,332.89484049479165,347.169504292806,30.229999542236328,58.95046517398397 123840,2022-03-10,HD,314.3599853515625,318.260009765625,308.75,305.60015869140625,3895200.0,3.0,-10.95270422587231,346.2606196080998,284.33373158818927,37.789086198091965,-88.01554467955194,40.33093875254016,326.1233367919922,348.9225397745768,30.229999542236328,58.95046517398397 123841,2022-03-10,HON,182.5399932861328,185.11000061035156,182.22000122070312,178.74029541015625,2455400.0,3.0,-3.2013525875537994,185.88601180078166,173.21391037939412,41.96016451961784,-69.94978855027253,37.24308333141369,183.55983072916666,192.3902592976888,30.229999542236328,58.95046517398397 123842,2022-03-10,IBM,125.75,126.02999877929688,123.12999725341797,115.5237045288086,5326800.0,3.0,-1.3446563052921618,123.4840697575241,110.58545844071809,45.59150707299607,-64.18557508300935,26.036523806153188,119.64822031656901,120.38765398661296,30.229999542236328,58.95046517398397 123843,2022-03-10,INTC,47.290000915527344,47.310001373291016,46.15999984741211,44.33454513549805,36456000.0,3.0,-0.48437865076743236,47.283471818035075,42.59991555684285,44.28867940974677,-74.6268462665846,21.03728228243652,45.29190521240234,47.40699151357015,30.229999542236328,58.95046517398397 123844,2022-03-10,JNJ,168.55999755859375,170.14999389648438,168.0800018310547,162.77081298828125,6171400.0,3.0,0.5873457184229949,165.74588685182073,152.71729063841366,53.32552476947302,34.4836369114526,10.155104889092414,160.70618235270183,161.10643157958984,30.229999542236328,58.95046517398397 123845,2022-03-10,JPM,131.86000061035156,133.4499969482422,130.32000732421875,124.8694839477539,15604200.0,3.0,-5.566890572411836,154.38295646867473,118.51548255720421,37.0839992886585,-136.65865672167,39.80535137226712,138.58340810139973,143.85005645751954,30.229999542236328,58.95046517398397 123846,2022-03-10,KO,58.47999954223633,58.65999984741211,57.5,54.931392669677734,20887300.0,3.0,-0.2880347077495031,60.76865085110658,55.42529140963561,43.936188290462376,-257.86203147397026,33.27118722884088,58.04303321838379,57.26844526926676,30.229999542236328,58.95046517398397 123847,2022-03-10,MCD,220.1999969482422,222.0500030517578,217.67999267578125,214.79029846191406,5444900.0,3.0,-7.955580672592731,256.1149939852737,212.44642874421845,29.722296115904342,-193.446164027537,67.03028988313179,239.12759908040366,245.80630162556966,30.229999542236328,58.95046517398397 123848,2022-03-10,MMM,145.33999633789062,145.9600067138672,143.3300018310547,133.5313720703125,3794000.0,3.0,-4.535968629613478,147.30883892398526,129.08283130306552,35.65244241038353,-85.95862617978547,33.82049524515522,142.53700408935546,152.35203603108724,30.229999542236328,58.95046517398397 123849,2022-03-10,MRK,77.62999725341797,78.19999694824219,77.33000183105469,73.94165802001953,8972200.0,3.0,-0.1695037585508885,74.69850519725979,70.92354833057225,50.328105601996505,9.06494643548331,5.108755029916509,73.71255416870117,74.0277229309082,30.229999542236328,58.95046517398397 123850,2022-03-10,MSFT,283.0199890136719,286.6000061035156,280.5799865722656,281.60235595703125,30628000.0,3.0,-5.0629520129950265,302.5107520971319,273.042977150915,44.12184513983256,-113.22447387012065,43.396574727558075,292.39039408365886,303.3704208374023,30.229999542236328,58.95046517398397 123851,2022-03-10,NKE,124.0199966430664,126.5999984741211,124.0,123.79542541503906,7167400.0,3.0,-5.583188179287447,147.63708498562806,119.42855451022155,35.92181792991998,-153.31617662645948,54.20137289808162,136.755379486084,145.4783753712972,30.229999542236328,58.95046517398397 123852,2022-03-10,PG,147.8000030517578,148.27999877929688,143.94000244140625,138.67222595214844,9221000.0,3.0,-2.639464738523685,155.8315416837829,140.2337323640687,39.80235828696736,-228.33586260159484,50.83889884916141,149.96959126790364,151.51373112996419,30.229999542236328,58.95046517398397 123853,2022-03-10,TRV,169.3300018310547,172.27000427246094,169.1999969482422,166.287109375,1445900.0,3.0,1.0468710187462875,168.59403167865773,160.99578765727975,55.725461962443745,30.839370469590563,6.863338266449529,164.39324493408202,159.4069465637207,30.229999542236328,58.95046517398397 123854,2022-03-10,UNH,479.3299865722656,493.7099914550781,477.8299865722656,479.6597595214844,2834800.0,3.0,3.182441531254483,487.1385239466094,444.92347251335156,55.14490441996836,75.74656088053092,15.420863079258403,466.70787760416664,467.7480005900065,30.229999542236328,58.95046517398397 123855,2022-03-10,V,196.89999389648438,199.94000244140625,196.3000030517578,195.6685333251953,7061600.0,3.0,-6.384354669579466,235.51656511730627,186.97704145007654,41.30469923960416,-130.51924383933655,44.55331134504911,215.62831217447916,213.5364517211914,30.229999542236328,58.95046517398397 123856,2022-03-10,VZ,53.0,53.34000015258789,52.779998779296875,47.580718994140625,17501800.0,3.0,0.15474929760051026,49.08201120566092,46.85262433816233,50.56544346559937,-41.358316407333845,12.568583323776778,47.79196993509928,47.37164192199707,30.229999542236328,58.95046517398397 123857,2022-03-10,WBA,47.650001525878906,48.20000076293945,47.099998474121094,44.31801223754883,4999800.0,3.0,-0.3992351434220751,45.173800408570436,41.26148363378797,49.069943302694256,-2.6657308049107837,13.258703979313168,43.94352429707845,45.67981351216634,30.229999542236328,58.95046517398397 123858,2022-03-10,WMT,139.49000549316406,143.0,139.00999450683594,138.8267059326172,9170900.0,3.0,0.5160031454299769,139.08469756918046,128.04305664224532,53.704138172330914,124.73237670286252,20.187097117830636,134.10440317789713,136.28467229207357,30.229999542236328,58.95046517398397 123859,2022-03-11,AAPL,158.92999267578125,159.27999877929688,154.5,153.37876892089844,96970100.0,4.0,-2.9751559258682505,172.5294569175343,153.42300279926255,42.43564109461562,-152.8620875064156,47.041630838598195,165.9670445760091,168.19415512084962,30.75,48.13693166869006 123860,2022-03-11,AMGN,228.11000061035156,230.02999877929688,226.77000427246094,217.9501953125,2667000.0,4.0,1.4660128196473465,224.17683197257594,206.9464956641428,53.46173211129116,24.793232096232998,13.344379722492539,215.8060104370117,214.80753453572592,30.75,48.13693166869006 123861,2022-03-11,AXP,171.75,172.30999755859375,167.6300048828125,163.7444610595703,3000000.0,4.0,-4.213928594121569,203.98101704203006,153.51047465718867,45.20208386417501,-114.74386369123745,33.43153591123385,179.89751434326172,171.14732284545897,30.75,48.13693166869006 123862,2022-03-11,BA,183.58999633789062,184.86000061035156,175.9499969482422,176.22999572753906,9373600.0,4.0,-8.6739955976322,227.05932032950022,164.9986768018474,40.156590157503715,-124.57355331695028,37.48000587208141,199.99633280436197,203.29533360799152,30.75,48.13693166869006 123863,2022-03-11,CAT,212.3000030517578,217.77000427246094,212.3000030517578,206.683349609375,4045500.0,4.0,1.4097105465614561,207.87487678966008,171.29284476795712,57.17432746788378,167.91890866685011,22.267678734140347,191.16920623779296,197.7261817932129,30.75,48.13693166869006 123864,2022-03-11,CRM,204.77000427246094,204.77000427246094,197.6300048828125,197.89999389648438,5196900.0,4.0,-5.712145494057893,216.7113446960457,189.51865103149336,40.94722333304251,-73.80888307552841,19.910274930731145,209.34333140055338,223.9479990641276,30.75,48.13693166869006 123865,2022-03-11,CSCO,55.290000915527344,56.209999084472656,54.599998474121094,51.7517204284668,20330300.0,4.0,-0.35228375247374544,54.22240332760771,50.295447548246784,46.08320541210774,-11.016608603669289,12.768242883412928,52.34030532836914,54.73710282643636,30.75,48.13693166869006 123866,2022-03-11,CVX,165.88999938964844,172.97999572753906,165.8800048828125,162.06927490234375,28423600.0,4.0,9.68115086136001,167.69190160644504,112.50850885498076,76.91447217656409,164.0793788087566,60.77625580980405,135.66405029296874,125.49177703857421,30.75,48.13693166869006 123867,2022-03-11,DIS,135.0800018310547,136.16000366210938,131.57000732421875,131.75,7058400.0,4.0,-3.8987884279769673,160.9883555523658,129.07864426452872,38.04987084804469,-139.17438611343064,47.310119198232584,144.5269999186198,147.54816665649415,30.75,48.13693166869006 123868,2022-03-11,GS,334.3699951171875,336.6099853515625,326.7099914550781,313.17828369140625,2613500.0,4.0,-8.57819452104252,349.587839404554,301.50243159153973,40.40365045015659,-87.41651742941549,21.814836524777352,332.5107411702474,346.2190912882487,30.75,48.13693166869006 123869,2022-03-11,HD,319.2799987792969,321.7900085449219,316.2300109863281,304.49481201171875,2973300.0,4.0,-10.537927001697653,342.7081634581803,284.4095764099838,37.46465421050673,-71.07867080125614,33.62251749931243,324.9217905680338,347.5929382324219,30.75,48.13693166869006 123870,2022-03-11,HON,186.3800048828125,186.92999267578125,182.02999877929688,176.6849365234375,2725500.0,4.0,-3.205483847694069,185.0701958009388,173.20952221663936,40.75914852309656,-69.3366551154861,30.05462444545736,183.00037994384766,192.01363143920898,30.75,48.13693166869006 123871,2022-03-11,IBM,125.0,126.7699966430664,123.91000366210938,115.16139221191406,4119600.0,4.0,-1.3560024183878454,122.1730247985612,111.00835795290364,45.119237128840176,-55.10609465696102,21.45116438908645,119.4319839477539,120.41355819702149,30.75,48.13693166869006 123872,2022-03-11,INTC,47.150001525878906,47.279998779296875,45.77000045776367,43.54590606689453,27082100.0,4.0,-0.5705282754619745,47.10938733597211,42.486101021571834,42.62530280467954,-96.57655201048891,24.396916367776328,45.23309847513835,47.35165621439616,30.75,48.13693166869006 123873,2022-03-11,JNJ,169.1300048828125,171.4600067138672,169.02000427246094,162.473388671875,5188000.0,4.0,0.6618028219764653,165.879437681215,152.6806956806014,52.95616873601785,49.34815997368627,15.397660681627551,160.70132395426432,161.10876846313477,30.75,48.13693166869006 123874,2022-03-11,JPM,132.49000549316406,134.0800018310547,128.4199981689453,122.05693817138672,20061800.0,4.0,-5.786510333206934,153.38194624853648,116.95395081567254,35.542537278851256,-132.80446058920873,42.59629616188397,138.06509170532226,143.38774070739746,30.75,48.13693166869006 123875,2022-03-11,KO,57.959999084472656,58.849998474121094,57.86000061035156,54.9693489074707,19855600.0,4.0,-0.46429738632161843,60.94585688049216,54.91971089904885,44.06538897078036,-217.94638895664858,30.69516029724648,57.988304138183594,57.27034333546956,30.75,48.13693166869006 123876,2022-03-11,MCD,224.74000549316406,229.11000061035156,224.1999969482422,219.5021514892578,6126300.0,4.0,-7.881799654619385,254.80216161444653,210.99417932793628,34.67956374841063,-132.99828205279502,40.72926965841368,238.4666539510091,245.2548494974772,30.75,48.13693166869006 123877,2022-03-11,MMM,143.47000122070312,144.47999572753906,140.8300018310547,130.77593994140625,4149400.0,4.0,-4.6481769780616276,146.13786686839663,128.65337000904478,33.890029672066134,-100.08437415792552,38.75935653672419,141.6843714396159,151.85588582356772,30.75,48.13693166869006 123878,2022-03-11,MRK,78.31999969482422,79.62999725341797,78.19999694824219,74.29289245605469,9424500.0,4.0,-0.07552285721216379,74.89016564872736,70.89326940986638,51.208531271400794,55.65680922449307,9.84718578110319,73.63914082845052,74.09955406188965,30.75,48.13693166869006 123879,2022-03-11,MSFT,287.9599914550781,289.510009765625,279.42999267578125,276.1594543457031,27209300.0,4.0,-5.396050188287745,301.56063776832667,271.85476750511083,42.501604773513,-113.71520447938569,36.82118416244884,291.76093241373695,302.5882883707682,30.75,48.13693166869006 123880,2022-03-11,NKE,127.01000213623047,127.87000274658203,122.51000213623047,120.45571899414062,5882000.0,4.0,-5.818206255917687,147.1302410917897,117.78812820142318,34.187548399467815,-149.67819532560958,56.0572845591086,136.04550298055014,144.78434562683105,30.75,48.13693166869006 123881,2022-03-11,PG,145.39999389648438,146.16000366210938,143.02999877929688,137.02659606933594,7086100.0,4.0,-3.109794061741269,156.49196752552592,138.2386339759389,38.49857632555522,-222.8153113493713,52.647886832805625,149.46219126383463,151.28761545817056,30.75,48.13693166869006 123882,2022-03-11,TRV,173.58999633789062,175.9499969482422,173.44000244140625,168.06710815429688,1391700.0,4.0,1.2214514858667656,168.94669102164315,160.85603572396232,57.20239067335202,157.85683425538733,8.811577183816349,164.68138427734374,159.69424591064453,30.75,48.13693166869006 123883,2022-03-11,UNH,487.8299865722656,493.79998779296875,482.510009765625,472.68988037109375,2615000.0,4.0,3.1097985094139062,486.83335721149643,444.99233248576917,52.98081694243975,65.67402419724147,15.509053485529595,467.4463704427083,467.82671610514325,30.75,48.13693166869006 123884,2022-03-11,V,200.75,200.83999633789062,196.4600067138672,194.42320251464844,5432100.0,4.0,-6.550197847048906,234.54023265202088,185.09895039241272,40.76264461448913,-124.09113526495379,42.1069153148305,215.32833607991537,213.3234748840332,30.75,48.13693166869006 123885,2022-03-11,VZ,53.36000061035156,53.58000183105469,53.0099983215332,47.410884857177734,20838500.0,4.0,0.09450309468148532,49.08201120566092,46.85262433816233,49.783785885675805,-40.259678036488125,8.282454447362255,47.84709205627441,47.41623077392578,30.75,48.13693166869006 123886,2022-03-11,WBA,48.41999816894531,48.970001220703125,47.380001068115234,43.737186431884766,5738000.0,4.0,-0.35175951100822545,44.96230804353339,41.35417183012384,47.34863245330927,9.37616001211786,2.9495679175315126,43.88019167582194,45.65849157969157,30.75,48.13693166869006 123887,2022-03-11,WMT,142.3000030517578,144.0500030517578,141.8800048828125,138.28164672851562,6387400.0,4.0,0.7077883440729806,139.7330471143842,127.97773627184624,52.99830939723571,146.34274739724526,24.037929119753112,134.30653228759766,136.2381149291992,30.75,48.13693166869006 123946,2022-03-14,AAPL,151.4499969482422,154.1199951171875,150.10000610351562,149.30467224121094,108732100.0,0.0,-3.6157350632624343,173.19873231266914,150.9674633660418,40.157033067930854,-187.9236169736651,53.29269355758858,165.32294413248698,167.7240987141927,31.770000457763672,57.33893758185747 123947,2022-03-14,AMGN,231.0800018310547,232.4499969482422,228.9199981689453,218.29306030273438,2902700.0,0.0,1.390015636270192,224.40313712319386,207.00113838950148,53.705420540555714,49.30542532452573,19.128673735894708,215.8700724283854,214.9952138264974,31.770000457763672,57.33893758185747 123948,2022-03-14,AXP,171.3300018310547,174.7100067138672,169.7100067138672,168.51341247558594,4614600.0,0.0,-4.006438843078712,203.12987841930163,152.5066862169288,47.83943343256025,-89.94118958869224,27.828693581735013,179.75870310465496,171.3254061381022,31.770000457763672,57.33893758185747 123949,2022-03-14,BA,175.8800048828125,178.22999572753906,172.57000732421875,175.52000427246094,8138900.0,0.0,-8.815192172545352,225.51820677028417,162.8617904831338,39.93466415768135,-137.134093757941,40.78920217728368,199.49466603597006,202.9635004679362,31.770000457763672,57.33893758185747 123950,2022-03-14,CAT,216.3000030517578,218.47999572753906,212.92999267578125,207.270263671875,3530700.0,0.0,2.306774579462541,210.1425697064919,170.39130633110577,57.4795109756336,160.18547592420154,23.369044151168318,191.62715657552084,197.94855168660482,31.770000457763672,57.33893758185747 123951,2022-03-14,CRM,198.24000549316406,200.16000366210938,191.82000732421875,193.1199951171875,5665500.0,0.0,-5.980907074431741,216.47466937245764,188.27732647715175,39.56947253017041,-105.7395385673138,27.206381511908184,208.37633107503254,222.8326655069987,31.770000457763672,57.33893758185747 123952,2022-03-14,CSCO,54.72999954223633,55.400001525878906,54.0,51.3826789855957,17977500.0,0.0,-0.4021748061590955,54.19720648452689,50.35849534347604,45.29754834091904,-74.0496424867564,17.358728901083904,52.298984654744466,54.65384782155355,31.770000457763672,57.33893758185747 123953,2022-03-14,CVX,166.2100067138672,168.35000610351562,164.3000030517578,158.10528564453125,25156200.0,0.0,9.571733306601203,169.79480692249717,113.18916066783487,72.20244619996558,126.94352470375551,54.926284160448255,136.84841918945312,126.31936238606771,31.770000457763672,57.33893758185747 123954,2022-03-14,DIS,130.97999572753906,133.07000732421875,128.3800048828125,129.02999877929688,9971500.0,0.0,-4.394623540580852,161.33010893159928,126.69289064115463,36.53299688041728,-165.64957762808922,51.77474066184766,144.20699971516927,147.19200007120767,31.770000457763672,57.33893758185747 123955,2022-03-14,GS,329.2099914550781,331.6199951171875,322.8999938964844,311.24365234375,2342200.0,0.0,-8.548397728586792,346.69949265890114,300.94750135965353,39.874772264358725,-99.14463501077654,25.741986169327035,331.8723653157552,345.2191380818685,31.770000457763672,57.33893758185747 123956,2022-03-14,HD,322.9100036621094,324.0,316.2099914550781,306.00390625,3604200.0,0.0,-9.972485168857986,339.67843034591425,284.5722105232264,38.213840097988005,-62.37884477608708,29.48013891710256,323.4485697428385,346.19915669759115,31.770000457763672,57.33893758185747 123957,2022-03-14,HON,183.47000122070312,185.2100067138672,182.72000122070312,177.6156463623047,3002100.0,0.0,-3.097946200000365,184.94717254600693,173.06437377967666,41.54293632995627,-67.74986010197819,30.054624445457367,182.42888488769532,191.603018951416,31.770000457763672,57.33893758185747 123958,2022-03-14,IBM,124.44999694824219,125.16000366210938,122.69000244140625,115.14281463623047,3289200.0,0.0,-1.3509207760713196,120.8222437410192,111.54624533368785,45.09445955704593,-64.41016771228507,26.183995382752045,119.1545420328776,120.44909756978353,31.770000457763672,57.33893758185747 123959,2022-03-14,INTC,45.900001525878906,45.97999954223633,44.29999923706055,42.18717575073242,35993900.0,0.0,-0.7399114166063896,47.22015252705761,42.06843389872364,39.95103943440019,-174.83220601122818,35.460872503093235,45.139059193929036,47.258430608113606,31.770000457763672,57.33893758185747 123960,2022-03-14,JNJ,170.67999267578125,174.1199951171875,170.35000610351562,164.71836853027344,7729500.0,0.0,0.8916829593680404,166.554850201079,152.48974666171395,55.36994343435406,93.88189166716616,24.90829560628554,160.73316701253256,161.13501739501953,31.770000457763672,57.33893758185747 123961,2022-03-14,JPM,129.4600067138672,132.9199981689453,129.22999572753906,123.26908111572266,15786900.0,0.0,-5.795938796011555,152.28108031289116,115.80572693808539,36.71533269015336,-117.4067292733896,42.59629616188398,137.5461441040039,142.96429773966472,31.770000457763672,57.33893758185747 123962,2022-03-14,KO,57.970001220703125,59.040000915527344,57.970001220703125,55.98305892944336,17799400.0,0.0,-0.5162380314692356,60.99437981398711,54.74763182846894,47.41357561023282,-167.99541873907853,28.04931881941497,57.92971941630046,57.28502394358317,31.770000457763672,57.33893758185747 123963,2022-03-14,MCD,226.77999877929688,228.44000244140625,223.16000366210938,218.83453369140625,4436100.0,0.0,-7.787430195299493,253.48394464359464,209.64508367671786,34.32467626729081,-124.01153057998846,42.16333932972384,237.54772237141927,244.66019922892252,31.770000457763672,57.33893758185747 123964,2022-03-14,MMM,141.4499969482422,145.2899932861328,141.4499969482422,133.11387634277344,3910100.0,0.0,-4.496616774849997,144.50292168058695,128.94005317292869,36.63922167102318,-83.79494634690876,35.263203911857076,141.12591094970702,151.38246790568033,31.770000457763672,57.33893758185747 123965,2022-03-14,MRK,77.9000015258789,78.61000061035156,77.30999755859375,74.49402618408203,10085400.0,0.0,0.015014418234443383,75.0996422713794,70.85769415440186,51.71552265536295,33.342833142228294,0.3477110697479958,73.5623057047526,74.1498971303304,31.770000457763672,57.33893758185747 123966,2022-03-14,MSFT,280.3399963378906,285.3999938964844,275.82000732421875,272.58013916015625,30660700.0,0.0,-5.881060509221243,301.83845018808637,269.8029560619137,41.465728705177355,-133.39281685200456,40.4427234948985,290.73598225911456,301.6430165608724,31.770000457763672,57.33893758185747 123967,2022-03-14,NKE,121.52999877929688,122.44999694824219,116.75,115.48542785644531,13884900.0,0.0,-6.332523343966443,147.6661748640538,115.06262991499892,31.82224986881917,-181.92768555134586,62.36034124820804,135.12846247355142,144.0319787343343,31.770000457763672,57.33893758185747 123968,2022-03-14,PG,144.4499969482422,146.0399932861328,143.35000610351562,138.7774658203125,7964600.0,0.0,-3.303175926728528,156.65702192869867,136.99818742188728,40.6387267628759,-184.4629612662063,52.647886832805625,148.9694620768229,151.08100611368815,31.770000457763672,57.33893758185747 123969,2022-03-14,TRV,175.5800018310547,178.61000061035156,175.27999877929688,171.40463256835938,1945600.0,0.0,1.610552642870772,170.19119477501377,160.2226678348495,59.803292613574826,257.07791303068126,18.094572430642096,165.04356282552084,160.0108662923177,31.770000457763672,57.33893758185747 123970,2022-03-14,UNH,490.3999938964844,495.5899963378906,485.2799987792969,477.6334533691406,2704100.0,0.0,3.4118042612699355,488.0296300140049,444.8925196441982,54.29681382854923,84.18613131364187,17.341534134723634,468.2045471191406,467.74511871337893,31.770000457763672,57.33893758185747 123971,2022-03-14,V,198.4199981689453,204.42999267578125,198.16000366210938,198.00112915039062,7994700.0,0.0,-6.320067182134693,233.16730093072803,184.0642038910493,42.986424625353244,-96.13520007544538,32.54222089585828,214.42892710367838,213.13181076049804,31.770000457763672,57.33893758185747 123972,2022-03-14,VZ,53.43000030517578,53.66999816894531,52.439998626708984,46.92819595336914,23124100.0,0.0,0.007719597564395997,49.13253228382322,46.7288061408594,47.61950709994717,-93.31654371195799,16.36690032931975,47.835173924764,47.45424690246582,31.770000457763672,57.33893758185747 123973,2022-03-14,WBA,47.84000015258789,48.459999084472656,47.119998931884766,44.170501708984375,5277600.0,0.0,-0.27598838645941726,44.91000314093804,41.37846693657661,48.736454380185954,7.312488308459125,6.036723141183366,43.817307535807295,45.63921934763591,31.770000457763672,57.33893758185747 123974,2022-03-14,WMT,142.02000427246094,144.85000610351562,141.99000549316406,140.20883178710938,7548800.0,0.0,1.0037169990335428,140.70844620300392,127.85108443664451,55.15415104183764,159.51606083999488,26.91005759933186,134.51839447021484,136.21021219889323,31.770000457763672,57.33893758185747 123975,2022-03-15,AAPL,150.89999389648438,155.57000732421875,150.3800048828125,153.73562622070312,92964300.0,1.0,-3.7229419325062167,172.814383502182,149.98485508424375,43.5663410107888,-148.13029384551595,47.17298645539058,164.6796910603841,167.44405237833658,29.829999923706055,59.46531707575043 123976,2022-03-15,AMGN,231.3800048828125,233.05999755859375,228.11000061035156,220.5311279296875,3178200.0,1.0,1.4931683587228406,224.94695275912648,207.1516007076704,55.286440166347056,56.71689458479862,16.349907361564362,216.07168884277343,215.16778666178385,29.829999923706055,59.46531707575043 123977,2022-03-15,AXP,173.58999633789062,178.3000030517578,173.3699951171875,171.6829833984375,3827300.0,1.0,-3.545374960603084,202.0397335077065,152.00619849912943,49.51017155307187,-62.56333201106495,19.78601285952543,179.6358210245768,171.54399337768555,29.829999923706055,59.46531707575043 123978,2022-03-15,BA,176.3000030517578,180.5,175.60000610351562,179.88999938964844,8051500.0,1.0,-8.476754640151313,223.6994230453677,161.66557481840184,41.97643433978231,-109.2342550297143,35.63512659808497,198.8163324991862,202.7818339029948,29.829999923706055,59.46531707575043 123979,2022-03-15,CAT,216.1199951171875,217.3800048828125,210.50999450683594,208.25155639648438,4364200.0,1.0,3.0615942575793724,212.5018594922325,169.62618158442766,57.997215865926954,137.80083037635515,17.31283400572285,192.10499013264973,198.12951176961263,29.829999923706055,59.46531707575043 123980,2022-03-15,CRM,198.52999877929688,199.9600067138672,192.74000549316406,196.13999938964844,5276300.0,1.0,-5.882404757269853,216.09122299226152,187.63477340666424,40.869817152682565,-91.19553442180599,27.206381511908166,207.15999755859374,221.88299891153972,29.829999923706055,59.46531707575043 123981,2022-03-15,CSCO,54.41999816894531,55.72999954223633,54.41999816894531,52.61283493041992,18829100.0,1.0,-0.33854795169686724,54.07986651200049,50.704833881676265,48.33490547295182,-1.6426663759720566,13.836713295804149,52.29677670796712,54.585137367248535,29.829999923706055,59.46531707575043 123982,2022-03-15,CVX,159.11000061035156,160.19000244140625,155.25999450683594,150.1013946533203,28534400.0,1.0,8.738440689681,170.41887497441178,114.74909377558821,64.0112408940974,71.62722429720206,26.72498869560609,137.74346796671549,126.99665692647298,29.829999923706055,59.46531707575043 123983,2022-03-15,DIS,129.74000549316406,134.55999755859375,129.50999450683594,134.1999969482422,9834800.0,1.0,-4.320595657598744,160.71288734127867,125.6451113159479,41.14632598859409,-125.10147572994427,45.614221375897706,143.91466623942057,146.94950002034506,29.829999923706055,59.46531707575043 123984,2022-03-15,GS,327.07000732421875,331.8999938964844,324.8399963378906,315.2469787597656,2140700.0,1.0,-8.108281351127857,343.7281611520398,301.144385234679,41.51360981009413,-83.24199488757128,25.247768537379805,331.12400817871094,344.1675262451172,29.829999923706055,59.46531707575043 123985,2022-03-15,HD,320.3500061035156,330.17999267578125,320.3299865722656,315.7887878417969,3775300.0,1.0,-8.635268276331885,336.3961613945551,285.8445276923589,42.809524629897815,-36.08023615320639,18.49903472366927,322.2874989827474,345.1003051757813,29.829999923706055,59.46531707575043 123986,2022-03-15,HON,185.1300048828125,188.1699981689453,184.7899932861328,182.0657501220703,3922800.0,1.0,-2.6233947949029073,185.1926842661009,173.02462683009048,45.133507174489296,-19.462939220019503,18.518018391409726,181.92569783528646,191.26898549397785,29.829999923706055,59.46531707575043 123987,2022-03-15,IBM,124.0,125.94000244140625,123.22000122070312,116.7221450805664,4021200.0,1.0,-1.2055578496247819,120.05904659340571,111.89045368125248,47.62397177748457,-47.93676473224145,21.193342524649182,118.9582015991211,120.46781463623047,29.829999923706055,59.46531707575043 123988,2022-03-15,INTC,44.5,44.900001525878906,44.06999969482422,42.57674026489258,34448900.0,1.0,-0.8331105953864508,47.23207510552272,41.79331628241673,41.04803374323812,-168.89536091226614,37.00280416508972,45.02374394734701,47.169183031717935,29.829999923706055,59.46531707575043 123989,2022-03-15,JNJ,173.3300018310547,176.52000427246094,172.5500030517578,168.98768615722656,10554400.0,1.0,1.4021991972595345,168.22936992965165,151.92776508011397,59.46186316432786,152.376554365031,32.25360632619558,160.8914321899414,161.2027109781901,29.829999923706055,59.46531707575043 123990,2022-03-15,JPM,131.8000030517578,133.5500030517578,131.1300048828125,125.45659637451172,15096600.0,1.0,-5.562772541997674,151.03332967658525,115.1585579882097,38.79436375619456,-95.52711613935065,40.13448911830957,137.03729680379232,142.53856086730957,29.829999923706055,59.46531707575043 123991,2022-03-15,KO,59.08000183105469,59.88999938964844,58.97999954223633,57.01588439941406,18607200.0,1.0,-0.4686585788496842,60.9870695669594,54.69765562224959,50.53439623224063,-90.84664302570842,16.74687777990834,57.90018424987793,57.30758577982585,29.829999923706055,59.46531707575043 123992,2022-03-15,MCD,227.97999572753906,234.57000732421875,227.97999572753906,225.0170440673828,5087400.0,1.0,-7.131556655067243,251.93780838815803,209.3124632182873,40.188266938079664,-81.97262468669004,23.357620570296987,236.72711079915365,244.15207239786784,29.829999923706055,59.46531707575043 123993,2022-03-15,MMM,144.8699951171875,145.47999572753906,142.58999633789062,133.8839111328125,3337300.0,1.0,-4.265202253187056,142.92371072091467,129.38859244070645,37.524437547769644,-73.60663007317925,34.414000402135365,140.5036819458008,150.88313852945964,29.829999923706055,59.46531707575043 123994,2022-03-15,MRK,77.68000030517578,79.01000213623047,77.4000015258789,75.31769561767578,11403000.0,1.0,0.15148290032990985,75.46880614942948,70.76093628221115,53.75137742141242,67.60666163110848,4.3228694172382305,73.49457270304362,74.20415840148925,29.829999923706055,59.46531707575043 123995,2022-03-15,MSFT,280.3500061035156,287.82000732421875,278.7300109863281,283.1405944824219,34245100.0,1.0,-5.3516042334275085,301.3808540568781,269.5465354694891,45.51854680339095,-82.6196791647157,34.901391310227794,289.9738311767578,301.033652750651,29.829999923706055,59.46531707575043 123996,2022-03-15,NKE,119.83999633789062,120.41999816894531,117.75,117.2829818725586,10431300.0,1.0,-6.519918196919065,147.3524075612196,113.22840603741321,33.54247599120359,-160.551999417098,62.36034124820803,134.20077768961588,143.3288449605306,29.829999923706055,59.46531707575043 123997,2022-03-15,PG,147.00999450683594,150.5399932861328,146.88999938964844,143.77171325683594,9868400.0,1.0,-3.0186413994975396,156.3217602050622,136.71442753907846,46.166511579153465,-101.22663019985359,26.37178353460991,148.64480285644532,150.9219487508138,29.829999923706055,59.46531707575043 123998,2022-03-15,TRV,178.24000549316406,180.66000366210938,177.14999389648438,174.31654357910156,1730500.0,1.0,2.1293392978719226,172.11726794863165,159.29419140195427,61.893459193598595,318.998124797703,24.432125374906303,165.5233357747396,160.31747563680014,29.829999923706055,59.46531707575043 123999,2022-03-15,UNH,490.0,499.94000244140625,487.30999755859375,487.4128112792969,3043000.0,1.0,4.38965721340594,491.108459106475,444.2521488036812,56.77269927103022,116.99972339365775,21.750235859146258,469.0769032796224,467.8512369791667,29.829999923706055,59.46531707575043 124000,2022-03-15,V,202.08999633789062,206.41000366210938,201.39999389648438,203.74356079101562,8277700.0,1.0,-5.609656106586414,231.37563323320785,183.9581939762648,46.331480925549634,-68.73502863693155,27.483427883717614,213.7811258951823,213.00197474161783,29.829999923706055,59.46531707575043 124001,2022-03-15,VZ,52.689998626708984,53.0,52.209999084472656,47.16060256958008,20477600.0,1.0,-0.041821584326058314,49.15139768184142,46.66435358463807,48.72969280518388,-123.9238798987023,19.43017743939526,47.821170043945315,47.46375141143799,29.829999923706055,59.46531707575043 124002,2022-03-15,WBA,48.08000183105469,48.43000030517578,47.630001068115234,44.41020584106445,3850000.0,1.0,-0.1943566813454538,45.05786611455295,41.34887178522732,49.49822722812838,24.479263410854426,6.036723141183366,43.78371073404948,45.630027262369794,29.829999923706055,59.46531707575043 124003,2022-03-15,WMT,144.52999877929688,146.14999389648438,143.85000610351562,141.89268493652344,7624200.0,1.0,1.3584560312318956,141.8504133006961,127.86057150155003,56.93935546476357,183.6908191336427,31.41459406819247,134.71208801269532,136.24979451497396,29.829999923706055,59.46531707575043 124004,2022-03-16,AAPL,157.0500030517578,160.0,154.4600067138672,158.19635009765625,102300200.0,2.0,-3.408668008737891,171.23816227756515,150.2526046291731,46.72709607461,-90.75719254970717,30.198030996318487,164.19073791503905,167.25683161417643,26.670000076293945,42.150568094401955 124005,2022-03-16,AMGN,232.52000427246094,232.52000427246094,228.4499969482422,220.63589477539062,4220300.0,2.0,1.5653273243048318,225.43987187591796,207.39486475738283,55.36026502857914,52.82361898015654,16.349907361564362,216.22832489013672,215.34336522420247,26.670000076293945,42.150568094401955 124006,2022-03-16,AXP,179.17999267578125,182.75999450683594,176.3000030517578,176.139892578125,5239300.0,2.0,-2.788202525975038,200.02345290767445,152.32847275150525,51.75792478291049,-32.268329744400745,10.549010497108915,179.5405721028646,171.88534037272134,26.670000076293945,42.150568094401955 124007,2022-03-16,BA,183.38999938964844,189.60000610351562,182.3000030517578,188.99000549316406,12077500.0,2.0,-7.389069424004845,219.95344283612326,162.5375560042088,45.93538467373739,-60.62161311881745,17.242446689545172,198.17133280436198,202.72116724650064,26.670000076293945,42.150568094401955 124008,2022-03-16,CAT,217.5,219.49000549316406,212.32000732421875,207.88597106933594,4378700.0,2.0,3.588923731344778,214.3246218715478,169.0223721470069,57.72633927875338,137.9016476729449,20.930551783978053,192.4490936279297,198.38097330729167,26.670000076293945,42.150568094401955 124009,2022-03-16,CRM,198.66000366210938,205.89999389648438,197.3300018310547,205.57000732421875,6043400.0,2.0,-4.98594328029958,214.553008687627,188.30498844372065,44.712684073731765,-32.30823360224532,14.970437005828815,206.2749979654948,221.093665822347,26.670000076293945,42.150568094401955 124010,2022-03-16,CSCO,55.93000030517578,56.0,54.599998474121094,52.811553955078125,21821800.0,2.0,-0.26898752584407504,54.088634417030406,50.84179275276939,48.8098880522621,20.9564023655634,10.925172637352585,52.31065559387207,54.51738713582357,26.670000076293945,42.150568094401955 124011,2022-03-16,CVX,158.7899932861328,160.5,156.2100067138672,149.56085205078125,22299700.0,2.0,7.942872526481949,170.72901072991394,116.66278995978334,63.50788452741508,67.18550739066984,27.210684906586014,138.51226069132488,127.71249173482259,26.670000076293945,42.150568094401955 124012,2022-03-16,DIS,135.64999389648438,138.97999572753906,134.94000244140625,138.13999938964844,10638700.0,2.0,-3.8990568575706845,159.1383335932926,125.5616648808285,44.3361661353599,-69.21539357463978,29.00915160878667,143.7029993693034,146.77250010172526,26.670000076293945,42.150568094401955 124013,2022-03-16,GS,335.07000732421875,341.3299865722656,334.260009765625,326.356689453125,3468500.0,2.0,-6.784814033122757,339.6011844265236,303.25560268285136,45.75804139689696,-34.55958158791978,9.722080148095417,330.4482788085937,343.54815266927085,26.670000076293945,42.150568094401955 124014,2022-03-16,HD,331.5799865722656,333.95001220703125,324.2300109863281,318.0667724609375,3942400.0,2.0,-7.307464037340651,332.47301345377184,287.8231016585329,43.815970354576166,-21.03815108665911,12.288927142419539,321.1475840250651,344.2233378092448,26.670000076293945,42.150568094401955 124015,2022-03-16,HON,189.60000610351562,191.25,186.52000427246094,185.2069854736328,4132700.0,2.0,-1.9711161469679723,185.71204038255414,172.7513232649068,47.48873321627357,32.897648415739184,7.8742756456035945,181.49957733154298,191.05865732828775,26.670000076293945,42.150568094401955 124016,2022-03-16,IBM,126.5,127.27999877929688,124.70999908447266,118.02278137207031,4292800.0,2.0,-0.974176503945543,119.41127382830857,112.2688096372676,49.60203307569195,-25.723140493394798,12.986906464858075,118.74524205525717,120.48571904500325,26.670000076293945,42.150568094401955 124017,2022-03-16,INTC,45.29999923706055,46.630001068115234,45.27000045776367,44.30603790283203,38885500.0,2.0,-0.7586860880379334,47.05175279933376,41.801659828840066,45.610770392054505,-67.279606469679,14.925708535048807,44.96198565165202,47.112057558695476,26.670000076293945,42.150568094401955 124018,2022-03-16,JNJ,175.4600067138672,176.9499969482422,172.55999755859375,167.43345642089844,9603300.0,2.0,1.6622126901767444,169.25558255410223,151.69565645956962,57.47725094547769,136.37579150979994,33.49942677385043,161.04269358317057,161.32044474283853,26.670000076293945,42.150568094401955 124019,2022-03-16,JPM,134.8699951171875,138.49000549316406,134.42999267578125,131.06275939941406,20354900.0,2.0,-4.8694837251342165,149.1214647275518,115.52494106468455,43.698061717164755,-55.60188294262203,22.419413755794793,136.63482793172201,142.26352526346844,26.670000076293945,42.150568094401955 124020,2022-03-16,KO,59.779998779296875,59.939998626708984,58.61000061035156,56.86286544799805,17347300.0,2.0,-0.43824703142480814,60.970294736417614,54.62001364370934,50.07889304023319,-94.4395730261484,20.03131490841135,57.879784138997394,57.342149607340495,26.670000076293945,42.150568094401955 124021,2022-03-16,MCD,234.8699951171875,238.2100067138672,234.36000061035156,230.40614318847656,4173200.0,2.0,-6.106524673372718,250.266993750877,209.60301967685737,44.64477425295838,-47.26601432931217,13.802050645798028,236.10088907877605,243.79550374348958,26.670000076293945,42.150568094401955 124022,2022-03-16,MMM,144.75999450683594,146.27000427246094,142.83999633789062,134.99722290039062,3813800.0,2.0,-3.9464770909014533,141.1723152241308,130.18221205858404,38.80319203396045,-63.94575152750625,30.765114267189446,139.87537689208983,150.4568837483724,26.670000076293945,42.150568094401955 124023,2022-03-16,MRK,78.95999908447266,79.11000061035156,77.6500015258789,74.81967163085938,10944000.0,2.0,0.2169479411962243,75.61707690454838,70.7080619504321,52.37021676800531,79.58517233433274,5.332042326498574,73.39631601969401,74.25360005696615,26.670000076293945,42.150568094401955 124024,2022-03-16,MSFT,289.1099853515625,294.57000732421875,283.20001220703125,290.2795104980469,37826300.0,2.0,-4.306314942218137,300.55784799170283,269.83116873193,48.034678674711465,-26.872562142111228,20.701725764063983,289.5224589029948,300.5613108317057,26.670000076293945,42.150568094401955 124025,2022-03-16,NKE,122.8499984741211,126.11000061035156,121.93000030517578,122.97032928466797,11100400.0,2.0,-6.138744932631965,145.6155445227629,112.99497870111405,38.612110396298895,-105.10861358366205,39.73537735962247,133.45777104695637,142.74271405537922,26.670000076293945,42.150568094401955 124026,2022-03-16,PG,150.6300048828125,151.7899932861328,148.0399932861328,143.28378295898438,6908900.0,2.0,-2.800238230703627,155.938677668433,136.4220401050045,45.73606652730364,-83.61224813025174,20.2266394917718,148.32652231852214,150.81264902750652,26.670000076293945,42.150568094401955 124027,2022-03-16,TRV,180.66000366210938,181.1699981689453,176.67999267578125,173.4458770751953,1923200.0,2.0,2.442075226146727,173.39612363548554,158.84599214820588,60.913737640216965,270.9149697892979,25.95573955215251,165.91602427164713,160.67100372314454,26.670000076293945,42.150568094401955 124028,2022-03-16,UNH,499.8299865722656,505.5,490.010009765625,487.75543212890625,3497100.0,2.0,5.1330883153229365,493.80782565443985,443.6516775193883,56.85740582768276,129.80641127160393,27.065271461542125,470.0960225423177,468.0564381917318,26.670000076293945,42.150568094401955 124029,2022-03-16,V,210.0,213.6699981689453,207.0,209.4069366455078,9232300.0,2.0,-4.53735925721918,229.1411438713726,184.61622459786565,49.36257605372733,-29.279956356418822,10.893943688431643,213.11850026448568,213.00747884114583,26.670000076293945,42.150568094401955 124030,2022-03-16,VZ,52.869998931884766,53.0,51.95000076293945,46.91925811767578,28500700.0,2.0,-0.09941185024027988,49.18670766043792,46.551277187584546,47.644881041362375,-141.8805051909185,22.845085046227247,47.80001525878906,47.46305096944173,26.670000076293945,42.150568094401955 124031,2022-03-16,WBA,48.27000045776367,48.40999984741211,46.66999816894531,43.68186950683594,7484100.0,2.0,-0.18628623042430092,45.00577456510655,41.36060002290614,47.28940671964664,-5.7675360713644395,17.155289629998414,43.72614046732585,45.614933268229166,26.670000076293945,42.150568094401955 124032,2022-03-16,WMT,145.38999938964844,146.94000244140625,143.6999969482422,141.4741973876953,8205300.0,2.0,1.5875208698712981,142.70178815814447,128.07792070416022,56.3625124566921,169.3136054624952,34.05476542775602,134.85614217122395,136.35686187744142,26.670000076293945,42.150568094401955 124033,2022-03-17,AAPL,158.61000061035156,161.0,157.6300048828125,159.21734619140625,75615400.0,3.0,-3.042149798777075,169.47035417081554,150.83783064363757,47.424331481016814,-65.82476828239963,26.672507637999594,163.69522806803386,167.10956217447918,25.670000076293945,19.163899149248696 124034,2022-03-17,AMGN,231.72000122070312,236.57000732421875,231.22000122070312,224.62631225585938,3262300.0,3.0,1.9223475399485608,226.52867480641024,207.56318920726162,58.086923010606384,100.97499896095945,26.187017110568107,216.5101058959961,215.6249526977539,25.670000076293945,19.163899149248696 124035,2022-03-17,AXP,180.17999267578125,187.7100067138672,180.05999755859375,182.3424835205078,6398900.0,3.0,-1.6684082923188441,198.25670836804005,152.9824594176045,54.6636459659347,4.1067900045553305,1.2829090399052006,179.63192138671874,172.3968635559082,25.670000076293945,19.163899149248696 124036,2022-03-17,BA,186.36000061035156,190.24000549316406,185.27000427246094,190.19000244140625,8126600.0,3.0,-6.356962225466191,215.38841442702383,164.2285853898707,46.43395557984492,-48.720162033424614,16.059257492818467,197.59366607666016,202.74966735839843,25.670000076293945,19.163899149248696 124037,2022-03-17,CAT,215.32000732421875,221.77999877929688,214.33999633789062,213.29286193847656,3600400.0,3.0,4.392493117943218,217.12889083941025,167.95561843793348,60.545640167007704,151.95007357871773,24.75014880862304,192.9865753173828,198.8168566385905,25.670000076293945,19.163899149248696 124038,2022-03-17,CRM,204.6199951171875,210.67999267578125,202.55999755859375,210.41000366210938,5842600.0,3.0,-3.8406709818694935,214.27835116863474,188.44664577960742,46.556827051978566,19.119985316698926,6.184357721309546,205.7883316040039,220.48033243815104,25.670000076293945,19.163899149248696 124039,2022-03-17,CSCO,55.4900016784668,56.29999923706055,55.349998474121094,53.15220642089844,18830500.0,3.0,-0.1842486761122757,54.11533655719545,50.99677548809264,49.631068384296896,70.98658389210075,7.65482912584324,52.31065559387207,54.45688222249349,25.670000076293945,19.163899149248696 124040,2022-03-17,CVX,159.9499969482422,160.99000549316406,157.9199981689453,152.1497802734375,15750700.0,3.0,7.435571259384233,171.07323748823822,118.79749310258208,64.87634531360953,70.32468420481186,28.016890479265733,139.34795608520508,128.4706932067871,25.670000076293945,19.163899149248696 124041,2022-03-17,DIS,137.44000244140625,139.47000122070312,136.55999755859375,139.47000122070312,6816000.0,3.0,-3.4182607074067732,156.9763528332599,126.03564515257993,45.370128016229195,-54.09968709850757,27.288985867941378,143.5979995727539,146.65583343505858,25.670000076293945,19.163899149248696 124042,2022-03-17,GS,337.3699951171875,343.6000061035156,334.8999938964844,328.76055908203125,2403500.0,3.0,-5.478827941404006,336.3220117333092,305.1297796485268,46.62507006222091,-23.585245698586835,6.330359427430164,329.88441670735676,343.1305450439453,25.670000076293945,19.163899149248696 124043,2022-03-17,HD,329.1400146484375,336.3599853515625,327.8399963378906,323.30523681640625,3123200.0,3.0,-5.766002431001425,329.8092383653759,289.3690178602101,46.073559310861306,-2.592653858575027,8.406770829777882,320.0220906575521,343.41106669108075,25.670000076293945,19.163899149248696 124044,2022-03-17,HON,189.64999389648438,192.61000061035156,189.1999969482422,186.07952880859375,3153500.0,3.0,-1.368004163637778,186.47386780572322,172.368121330019,48.128561555665065,82.95747755207154,3.4874584849213934,181.03151143391926,190.9483647664388,25.670000076293945,19.163899149248696 124045,2022-03-17,IBM,127.0999984741211,128.2899932861328,126.52999877929688,118.87747955322266,3671900.0,3.0,-0.7136120448292047,119.1030437598772,112.46370047230054,50.863544471059825,-3.593682757494237,7.141526426607779,118.50814310709636,120.52307014465332,25.670000076293945,19.163899149248696 124046,2022-03-17,INTC,46.31999969482422,47.290000915527344,45.72999954223633,44.790618896484375,28555000.0,3.0,-0.6530742598463064,46.92346597915405,41.82637952560669,46.804273991682955,-31.17102528924019,7.838918756183055,44.89877777099609,47.07903919219971,25.670000076293945,19.163899149248696 124047,2022-03-17,JNJ,175.2100067138672,176.83999633789062,174.1999969482422,169.6208953857422,7472100.0,3.0,2.0214809260945685,170.64859937052483,151.32501970906503,59.44783593317184,152.7952688449419,33.49942677385042,161.2068130493164,161.4822624206543,25.670000076293945,19.163899149248696 124048,2022-03-17,JPM,136.86000061035156,140.19000244140625,135.9199981689453,132.719970703125,17050500.0,3.0,-4.138616841823989,146.98615619580698,116.25397518236686,45.044477088523635,-40.37733859447607,16.979495331206046,136.3257942199707,142.06035296122232,25.670000076293945,19.163899149248696 124049,2022-03-17,KO,59.459999084472656,60.13999938964844,59.22999954223633,57.46535110473633,15586200.0,3.0,-0.3613645184441623,60.95710618761247,54.599983045785976,51.84677973355675,-58.71274374418943,17.356086186056892,57.859852981567386,57.389760208129886,25.670000076293945,19.163899149248696 124050,2022-03-17,MCD,236.44000244140625,237.47000122070312,234.5399932861328,229.75790405273438,3752800.0,3.0,-5.285558297706899,248.54927669860805,209.9449310650638,44.23465214042144,-45.83629258194885,13.802050645798026,235.34754231770833,243.427650197347,25.670000076293945,19.163899149248696 124051,2022-03-17,MMM,145.30999755859375,147.7100067138672,144.14999389648438,137.01974487304688,2786700.0,3.0,-3.4904487626207867,139.72520919211658,131.03092026344981,41.06999202024645,-45.12688444058711,24.19583144776572,139.33807322184245,150.09665120442708,25.670000076293945,19.163899149248696 124052,2022-03-17,MRK,78.1500015258789,79.37000274658203,78.05999755859375,75.60501861572266,10279400.0,3.0,0.32841463649428704,75.96464769216794,70.59043119577152,54.28638968897115,130.84734836403507,8.028284924016829,73.32139002482096,74.30473899841309,25.670000076293945,19.163899149248696 124053,2022-03-17,MSFT,293.2900085449219,295.6099853515625,289.3699951171875,291.097900390625,30816600.0,3.0,-3.372996617877277,299.8698982612862,270.097090874456,48.317738001982804,2.473022077306328,18.64491236383847,288.9442077636719,300.1664052327474,25.670000076293945,19.163899149248696 124054,2022-03-17,NKE,124.94000244140625,127.41000366210938,123.69999694824219,125.15097045898438,6845300.0,3.0,-5.596193421833306,143.32712761360435,113.4419847826359,40.41499194455131,-83.2520856645292,35.136250192754694,132.77144495646158,142.26447029113768,25.670000076293945,19.163899149248696 124055,2022-03-17,PG,149.99000549316406,150.47000122070312,148.5,143.7334442138672,6003800.0,3.0,-2.5613426766356326,155.328996089905,136.28736438372783,46.21415644272761,-79.7016140033787,20.22663949177181,147.93201853434246,150.70449981689453,25.670000076293945,19.163899149248696 124056,2022-03-17,TRV,178.8800048828125,181.10000610351562,176.4600067138672,175.12916564941406,1641900.0,3.0,2.7935457658877567,174.89895422225322,158.27766931290301,62.11317109728605,237.85436894625755,24.79554705651119,166.2130915323893,161.1273292541504,25.670000076293945,19.163899149248696 124057,2022-03-17,UNH,496.0,507.1199951171875,495.17999267578125,496.3307189941406,2357200.0,3.0,6.341120315301396,498.0683183899196,442.16997811886944,58.94059946857661,153.9162851369788,28.57628507305924,471.03106994628905,468.45970713297527,25.670000076293945,19.163899149248696 124058,2022-03-17,V,209.92999267578125,213.5399932861328,208.72000122070312,210.96856689453125,6668500.0,3.0,-3.5209583524399193,226.57499406766934,185.66323988008455,50.165430379388994,-19.41080985212692,10.893943688431639,212.40727844238282,213.0906514485677,25.670000076293945,19.163899149248696 124059,2022-03-17,VZ,52.47999954223633,52.540000915527344,52.0,46.80304718017578,22931500.0,3.0,-0.1526699185464082,49.22342946065584,46.42159235941253,47.12233988508036,-153.54434861829876,22.845085046227258,47.75710932413737,47.461591211954754,25.670000076293945,19.163899149248696 124060,2022-03-17,WBA,46.95000076293945,47.81999969482422,46.72999954223633,43.77406692504883,5736100.0,3.0,-0.1704855277605546,45.013959234876644,41.35960682042121,47.59563709528362,-9.88244207336321,17.155289629998414,43.651563008626304,45.60168005625407,25.670000076293945,19.163899149248696 124061,2022-03-17,WMT,144.4499969482422,145.3000030517578,142.64999389648438,141.68911743164062,6341000.0,3.0,1.7660408367568152,143.33700600127918,128.61468009491222,56.59612236184013,138.81961350515374,27.103249465874462,135.00930735270182,136.46021118164063,25.670000076293945,19.163899149248696 124062,2022-03-18,AAPL,160.50999450683594,164.47999572753906,159.75999450683594,162.5480194091797,123511700.0,4.0,-2.4546285536717676,168.66804429231567,151.15442274869994,49.64824980931704,-26.0362112464723,15.080386798883866,163.4077621459961,166.96434427897137,23.8700008392334,35.16141831284318 124063,2022-03-18,AMGN,234.91000366210938,236.39999389648438,232.75,224.9977569580078,7617100.0,4.0,2.2097880550550713,227.42574324738442,208.05372757781092,58.33200463848188,101.55289865834926,26.187017110568107,216.95818532307942,215.89809443155926,23.8700008392334,35.16141831284318 124064,2022-03-18,AXP,188.69000244140625,191.0,184.83999633789062,185.99964904785156,8744100.0,4.0,-0.48032372767394804,197.42018807732154,153.33232809699484,56.27021729031602,31.48141522109418,4.409664070124989,179.849077351888,172.887947845459,23.8700008392334,35.16141831284318 124065,2022-03-18,BA,192.07000732421875,193.3800048828125,190.10000610351562,192.8300018310547,12849600.0,4.0,-5.265288973585399,211.85252212590328,165.68947769099125,47.53506355293961,-28.09411480349511,10.225286585357576,197.14166615804035,202.63816731770834,23.8700008392334,35.16141831284318 124066,2022-03-18,CAT,219.47999572753906,221.6999969482422,218.0,212.53282165527344,4105100.0,4.0,4.911383376954916,219.80684090792622,167.79542959988626,59.96410605073182,144.05822555718316,24.75014880862304,193.63822377522786,199.1945945739746,23.8700008392334,35.16141831284318 124067,2022-03-18,CRM,209.22999572753906,219.5800018310547,208.30999755859375,218.8000030517578,12220600.0,4.0,-2.230321839687406,217.35924908492055,187.24274829056773,49.57310568482163,93.08096271603353,7.834249378173413,205.9893315633138,219.91783243815104,23.8700008392334,35.16141831284318 124068,2022-03-18,CSCO,56.029998779296875,56.41999816894531,55.540000915527344,52.962955474853516,51807200.0,4.0,-0.1308550809799769,54.13263764826472,50.998399491627865,49.177680117824394,71.62197268462677,6.31460596360964,52.33494313557943,54.382718340555826,23.8700008392334,35.16141831284318 124069,2022-03-18,CVX,160.88999938964844,161.72999572753906,158.77999877929688,153.3730926513672,23214700.0,4.0,7.050963319477177,171.18321408231492,121.35421267549759,65.50858956274072,70.10403548714137,29.28133835608605,140.26228052775065,129.22081604003907,23.8700008392334,35.16141831284318 124070,2022-03-18,DIS,139.5500030517578,140.72999572753906,138.3000030517578,140.3000030517578,11308800.0,4.0,-2.9364030567109296,155.3780502896758,126.36894830651562,46.01747138675957,-40.44125342012862,22.788705266899466,143.60699971516928,146.47666676839194,23.8700008392334,35.16141831284318 124071,2022-03-18,GS,338.8699951171875,346.7699890136719,337.29998779296875,330.78143310546875,5861900.0,4.0,-4.2319733555222,336.01218199051124,305.2830725260903,47.356868364642295,-8.814916313987611,1.6402518165205666,329.5205780029297,342.6084014892578,23.8700008392334,35.16141831284318 124072,2022-03-18,HD,333.6300048828125,340.739990234375,332.30999755859375,327.5152587890625,9409600.0,4.0,-4.15675295321887,328.4855354289976,290.20128097725245,47.81683482929213,20.061898983790623,1.5836069482129314,319.3210123697917,342.6519251505534,23.8700008392334,35.16141831284318 124073,2022-03-18,HON,191.77000427246094,194.9199981689453,189.8000030517578,188.7845001220703,8748600.0,4.0,-0.664109551536086,188.1181221657522,171.8039908713572,50.079263322589625,124.64322257458595,3.6282401188517928,181.16174977620443,190.8539072672526,23.8700008392334,35.16141831284318 124074,2022-03-18,IBM,127.37999725341797,128.92999267578125,126.37000274658203,119.62068176269531,7466000.0,4.0,-0.4420469841410437,119.69688566784846,112.2219558848859,51.94554941738058,8.406816324868895,3.514021109683169,118.27959976196288,120.54358622233073,23.8700008392334,35.16141831284318 124075,2022-03-18,INTC,46.81999969482422,47.599998474121094,46.349998474121094,45.085174560546875,46237100.0,4.0,-0.5393901903710017,46.91050184760232,41.82794228997092,47.52830995317826,-3.2151693789622287,4.600418638071542,44.88405049641927,47.032541847229005,23.8700008392334,35.16141831284318 124076,2022-03-18,JNJ,177.0,177.0,173.66000366210938,167.74046325683594,13809500.0,4.0,2.12991608724451,171.48540373594443,151.41978730409465,57.09486864044229,132.002225802708,30.06707846848531,161.3085693359375,161.6213185628255,23.8700008392334,35.16141831284318 124077,2022-03-18,JPM,140.19000244140625,140.85000610351562,138.4600067138672,132.6726531982422,23656500.0,4.0,-3.522611228886973,145.43331486641188,116.73388407767993,45.01268216298824,-30.087386609971812,14.861243909871813,136.05432612101237,141.8226609547933,23.8700008392334,35.16141831284318 124078,2022-03-18,KO,60.29999923706055,60.29999923706055,59.709999084472656,57.474918365478516,30197800.0,4.0,-0.29624761689363055,60.83629655982644,54.57274541710227,51.87477645232343,-41.92416956272607,15.161139775500837,57.82663764953613,57.433892186482744,23.8700008392334,35.16141831284318 124079,2022-03-18,MCD,237.22999572753906,239.19000244140625,235.99000549316406,231.16082763671875,5336500.0,4.0,-4.470202608674185,247.19800907968948,210.26851466298632,45.358448453852034,-32.86729963038711,9.233269245164108,234.6935582478841,243.04052225748697,23.8700008392334,35.16141831284318 124080,2022-03-18,MMM,147.07000732421875,148.4499969482422,145.22000122070312,137.60421752929688,7882100.0,4.0,-3.046759817598911,139.67598532998502,131.05045815146028,41.71539724781524,-33.279981754067045,20.860515649768267,138.88977966308593,149.74187138875325,23.8700008392334,35.16141831284318 124081,2022-03-18,MRK,79.18000030517578,79.73999786376953,78.62999725341797,75.7678451538086,21064800.0,4.0,0.42499248756948305,76.3193471724835,70.56359426428406,54.677462100732086,160.69539510787322,11.84749365846432,73.34682210286458,74.37235679626465,23.8700008392334,35.16141831284318 124082,2022-03-18,MSFT,295.3699951171875,301.0,292.7300109863281,296.2351379394531,43390600.0,4.0,-2.1935174810327,301.16825862554316,269.7551819262147,50.083376155457884,49.9579286227366,8.41008382339874,288.93768615722655,299.73608754475913,23.8700008392334,35.16141831284318 124083,2022-03-18,NKE,126.8499984741211,131.4600067138672,126.69999694824219,128.91305541992188,10350900.0,4.0,-4.807233826211601,141.75769520201797,113.90784816346056,43.3825709047591,-47.51051624676056,21.787338496018315,132.32159245808919,141.69130516052246,23.8700008392334,35.16141831284318 124084,2022-03-18,PG,150.8699951171875,150.8699951171875,148.24000549316406,143.6569061279297,15570300.0,4.0,-2.351090307208324,154.29571776299986,136.3954565534064,46.14257251882874,-73.76839384056825,18.126253440165325,147.48585103352863,150.59666112263997,23.8700008392334,35.16141831284318 124085,2022-03-18,TRV,180.47999572753906,180.47999572753906,177.27999877929688,174.43263244628906,3953800.0,4.0,2.9815152407531116,176.02783130056963,158.17532269112957,61.30783987740502,193.91763785200763,24.79554705651119,166.5077921549479,161.5401278177897,23.8700008392334,35.16141831284318 124086,2022-03-18,UNH,508.739990234375,510.67999267578125,501.55999755859375,495.44970703125,5065600.0,4.0,7.145040496987747,501.54545601899775,442.33125296537725,58.639665456975315,163.69493377165034,31.89094189193222,471.64426879882814,468.79168294270835,23.8700008392334,35.16141831284318 124087,2022-03-18,V,211.6999969482422,219.25999450683594,210.2899932861328,216.56277465820312,14620800.0,4.0,-2.238246387747978,225.54519304629886,186.14943433407225,52.930994942670075,10.958471930130349,0.7355333392671275,212.0101526896159,213.15785802205403,23.8700008392334,35.16141831284318 124088,2022-03-18,VZ,52.119998931884766,52.290000915527344,50.79999923706055,45.40861129760742,70390600.0,4.0,-0.3038935476686717,49.465528026333615,45.930997165927124,41.47589809124258,-253.0616026737485,36.94096628527015,47.66802012125651,47.44145425160726,23.8700008392334,35.16141831284318 124089,2022-03-18,WBA,47.349998474121094,47.45000076293945,46.470001220703125,43.663429260253906,11369500.0,4.0,-0.16498900146621764,45.05156625224885,41.37270704792205,47.25483355454802,-21.462039196418385,20.0818758067359,43.60098431905111,45.569392903645834,23.8700008392334,35.16141831284318 124090,2022-03-18,WMT,145.17999267578125,145.57000732421875,144.11000061035156,142.10928344726562,10411100.0,4.0,1.919298603092983,144.16250944433378,128.4824368447287,57.06101275395449,144.20276983722147,28.12772695104822,135.17193603515625,136.56375020345052,23.8700008392334,35.16141831284318 124149,2022-03-21,AAPL,163.50999450683594,166.35000610351562,163.00999450683594,163.93577575683594,95811400.0,0.0,-1.855642700814144,168.33991601385273,151.29222815118632,50.54983390010636,5.345470364852575,9.33312105191252,163.17613576253254,166.79852981567382,23.530000686645508,35.64497163136952 124150,2022-03-21,AMGN,237.07000732421875,240.32000732421875,234.72999572753906,225.06443786621094,2385200.0,0.0,2.415127242701118,228.02019169379847,208.94021785209995,58.37720303901557,121.55036743581344,34.68253757895348,217.4692352294922,216.16274770100912,23.530000686645508,35.64497163136952 124151,2022-03-21,AXP,190.77000427246094,191.5,187.55999755859375,184.40997314453125,3166200.0,0.0,0.32917377914964163,196.4810277298984,153.70681711873445,55.387638474031675,34.38054943748893,5.2745874650004625,179.95440368652345,173.32724431355794,23.530000686645508,35.64497163136952 124152,2022-03-21,BA,184.39999389648438,187.27000427246094,180.61000061035156,185.89999389648438,27369600.0,0.0,-4.902807269899938,208.64910752040194,166.57989180821133,45.0219188609807,-62.75249010148361,22.76777265342485,196.4566660563151,202.3750005086263,23.530000686645508,35.64497163136952 124153,2022-03-21,CAT,221.0,227.0500030517578,220.99000549316406,215.22662353515625,2902200.0,0.0,5.476841326690305,222.63389714785436,168.02393518857141,61.32606186540618,154.09977675454914,33.34588827422652,194.44957631429037,199.5559534708659,23.530000686645508,35.64497163136952 124154,2022-03-21,CRM,218.19000244140625,219.10000610351562,210.61000061035156,213.72000122070312,6448700.0,0.0,-1.3484778220540932,218.79506126776036,187.49493659600918,47.880472515641166,85.07517699726979,7.834249378173416,205.8056650797526,219.26649907430013,23.530000686645508,35.64497163136952 124155,2022-03-21,CSCO,56.060001373291016,56.54999923706055,55.52000045776367,52.991336822509766,29174600.0,0.0,-0.08526722707776457,53.90854474948714,51.107993107568525,49.24960419482865,71.27342169153016,4.803645059816908,52.36175409952799,54.30118808746338,23.530000686645508,35.64497163136952 124156,2022-03-21,CVX,163.02000427246094,165.5800018310547,162.72000122070312,156.13275146484375,13180600.0,0.0,6.8894231770982515,171.19966435655007,124.2984427906667,66.89907547029964,82.87871524051887,35.57527051440668,141.21603876749674,130.00661010742186,23.530000686645508,35.64497163136952 124157,2022-03-21,DIS,138.89999389648438,139.3000030517578,136.8800048828125,138.6199951171875,9090300.0,0.0,-2.6594337005849127,153.89635709307868,126.57664095379629,44.903334247699426,-53.95758690150835,25.942968234912854,143.49366607666016,146.25566660563152,23.530000686645508,35.64497163136952 124158,2022-03-21,GS,345.260009765625,346.29998779296875,337.1499938964844,324.6710510253906,3401200.0,0.0,-3.6943032521107853,335.33556150560617,305.47966066236256,45.40947819277392,-17.032300591492742,1.8592071104559955,328.6763112386068,341.95252329508463,23.530000686645508,35.64497163136952 124159,2022-03-21,HD,338.0400085449219,340.69000244140625,327.0799865722656,316.5865478515625,4521200.0,0.0,-3.720380554492124,325.11495399615904,292.0897792802081,43.997399862678165,0.47684903887066366,8.902221631925773,318.4193389892578,341.6283126831055,23.530000686645508,35.64497163136952 124160,2022-03-21,HON,193.57000732421875,194.41000366210938,191.52000427246094,187.13632202148438,3500600.0,0.0,-0.23653556373639617,189.0223035587109,172.0523103939258,48.91965661674103,116.26567579759804,3.628240118851804,181.24476216634113,190.72924830118816,23.530000686645508,35.64497163136952 124161,2022-03-21,IBM,129.0,129.74000549316406,127.4000015258789,119.0075454711914,3384600.0,0.0,-0.27315592014190315,120.10311275865601,112.16411288831665,50.98733863794886,22.624911262862064,1.0199018426231152,118.04989598592122,120.54194971720378,23.530000686645508,35.64497163136952 124162,2022-03-21,INTC,47.459999084472656,47.88999938964844,47.06999969482422,45.028160095214844,32910900.0,0.0,-0.44872274069037843,46.925348921117596,42.03638318032284,47.399130124901106,17.721942611235928,1.5507250112788185,44.864414087931316,46.98195107777914,23.530000686645508,35.64497163136952 124163,2022-03-21,JNJ,174.66000366210938,177.16000366210938,174.32000732421875,168.6902618408203,7574900.0,0.0,2.2663672704890416,172.32096476357802,151.78058858114852,57.964221422081145,135.06682081955083,30.631984846518023,161.47789306640624,161.76476542154947,23.530000686645508,35.64497163136952 124164,2022-03-21,JPM,140.35000610351562,140.75999450683594,138.72999572753906,132.2465057373047,12676100.0,0.0,-3.0338367002061375,143.49983051426662,117.4845864474033,44.71860194845035,-28.294402444034652,14.861243909871815,135.64680658976238,141.56829592386882,23.530000686645508,35.64497163136952 124165,2022-03-21,KO,60.5,61.099998474121094,60.25,57.933956146240234,17440100.0,0.0,-0.20523566175032926,60.670800107713085,54.59623747468438,53.22461929317107,-3.9680571972208605,4.695188084940877,57.82928670247396,57.47918968200683,23.530000686645508,35.64497163136952 124166,2022-03-21,MCD,239.5800018310547,240.08999633789062,234.07000732421875,227.677734375,3704000.0,0.0,-4.058302285054339,245.58190466624836,210.5403762175407,43.12631634108308,-38.87146078449212,13.38271975841144,233.94207356770832,242.58652369181314,23.530000686645508,35.64497163136952 124167,2022-03-21,MMM,148.69000244140625,149.74000549316406,147.39999389648438,137.84544372558594,4514900.0,0.0,-2.6451762488026134,139.80723642963878,131.00827260356434,41.986670701174276,-14.572408711785485,15.100325910708525,138.56162923177084,149.39540049235026,23.530000686645508,35.64497163136952 124168,2022-03-21,MRK,79.66999816894531,80.44999694824219,78.91000366210938,75.71994018554688,10478300.0,0.0,0.49199419692581614,76.6156308221861,70.5894343328432,54.53546831795152,175.62152025696847,18.76702910381796,73.38489685058593,74.42936668395996,23.530000686645508,35.64497163136952 124169,2022-03-21,MSFT,298.8900146484375,300.1400146484375,294.8999938964844,294.98291015625,28351200.0,0.0,-1.3443196046033563,302.26291594163143,269.76784577711857,49.65561094114613,53.94037959055713,8.410083823398729,288.735590616862,299.18797454833987,23.530000686645508,35.64497163136952 124170,2022-03-21,NKE,129.72000122070312,132.30999755859375,128.6199951171875,127.88166809082031,14388500.0,0.0,-4.216595709727358,139.89781484058605,114.54632044383777,42.77833626339268,-38.65719255687767,19.146880483530857,131.83474706013996,141.12038764953613,23.530000686645508,35.64497163136952 124171,2022-03-21,PG,150.44000244140625,151.4199981689453,149.24000549316406,144.20225524902344,6937500.0,0.0,-2.1160659818181102,153.10891299951098,136.70395778906325,46.75053391726934,-57.380786480801525,15.168861255608137,147.14109954833984,150.47316919962566,23.530000686645508,35.64497163136952 124172,2022-03-21,TRV,181.4499969482422,183.4600067138672,181.11000061035156,176.58993530273438,1383900.0,0.0,3.2668999262386933,177.48048302248486,157.96108191892137,62.851066597084134,226.96053315256444,34.18021363326761,166.8798568725586,162.0021937052409,23.530000686645508,35.64497163136952 124173,2022-03-21,UNH,505.010009765625,513.0,504.3599853515625,496.957275390625,2617700.0,0.0,7.8137293916838075,504.64283898108795,443.26997840172453,59.01013429786977,160.7993586314557,34.02391808406964,472.4899098714193,469.0362152099609,23.530000686645508,35.64497163136952 124174,2022-03-21,V,216.33999633789062,218.05999755859375,214.5500030517578,214.516845703125,6101500.0,0.0,-1.3709735527078521,224.56095218062,186.57524471879407,51.84252988826785,16.115301463539584,0.7355333392671339,211.6484395345052,213.1485346476237,23.530000686645508,35.64497163136952 124175,2022-03-21,VZ,51.369998931884766,51.810001373291016,50.970001220703125,45.67677307128906,39892800.0,0.0,-0.39751860224092184,49.54701580382414,45.60548244141512,42.83851289668437,-220.18601314884822,36.94096628527016,47.60217157999674,47.425933837890625,23.530000686645508,35.64497163136952 124176,2022-03-21,WBA,47.43000030517578,48.619998931884766,47.09000015258789,43.68186950683594,5642400.0,0.0,-0.15733137285906906,45.09492849506053,41.40033479534475,47.319872090236935,23.136271023789355,2.6400576628738968,43.57840245564778,45.53056755065918,23.530000686645508,35.64497163136952 124177,2022-03-21,WMT,145.42999267578125,147.2899932861328,143.6199951171875,140.92697143554688,7116900.0,0.0,1.9231845147794502,144.69174016677272,128.6148607853757,55.335722915042766,130.42602250531576,34.4051573398504,135.34901224772136,136.64466349283853,23.530000686645508,35.64497163136952 124178,2022-03-22,AAPL,165.50999450683594,169.4199981689453,164.91000366210938,167.34573364257812,81532000.0,1.0,-1.0931854326093173,169.11652573762797,150.96168623746968,52.70255799461712,46.95451391449853,0.5229913442950368,163.0822957356771,166.67898813883463,22.940000534057617,12.951685822776005 124179,2022-03-22,AMGN,236.32000732421875,237.52000427246094,234.5399932861328,225.20729064941406,2212200.0,1.0,2.5598783696570706,228.47974209784553,209.9149386882873,58.47702345925905,100.5234712688744,33.884135469653515,217.9403508504232,216.39421412150065,22.940000534057617,12.951685822776005 124180,2022-03-22,AXP,190.5,194.35000610351562,190.05999755859375,186.5945587158203,3007000.0,1.0,1.133913138853302,196.2979071260226,153.7816857694852,56.36069147003299,50.74719492062596,10.224105154990385,180.06688334147137,173.77506408691406,22.940000534057617,12.951685822776005 124181,2022-03-22,BA,185.24000549316406,192.86000061035156,184.52000427246094,191.0399932861328,14378500.0,1.0,-4.152910744249624,207.68048062138746,166.77851748652267,47.16518545200386,-34.57028124221088,12.84105869947591,195.7606658935547,202.15533370971679,22.940000534057617,12.951685822776005 124182,2022-03-22,CAT,224.4600067138672,225.85000610351562,221.33999633789062,214.2645721435547,2461500.0,1.0,5.780704950353027,224.84713920820738,168.84124122392151,60.56487689577736,135.03659723167382,33.34588827422653,195.1836430867513,199.83665161132814,22.940000534057617,12.951685822776005 124183,2022-03-22,CRM,213.72000122070312,221.85000610351562,212.6199951171875,218.2100067138672,7018800.0,1.0,-0.284030044430267,220.83903751663559,187.7589605302394,49.45834688796889,116.09066873661742,11.939097417045485,205.8469985961914,218.68433252970377,22.940000534057617,12.951685822776005 124184,2022-03-22,CSCO,56.36000061035156,56.720001220703125,56.09000015258789,53.15220642089844,29287900.0,1.0,-0.03574563879770665,53.889227897628416,51.11500832368506,49.66727534040576,94.58419742526166,2.7620766846886706,52.393296559651695,54.21057987213135,22.940000534057617,12.951685822776005 124185,2022-03-22,CVX,163.69000244140625,165.25999450683594,162.5800018310547,155.6111602783203,11063900.0,1.0,6.642740028707209,170.45949093287078,128.0438682895413,66.37587992418423,75.62300052690517,35.10786152073332,142.06888656616212,130.77933133443196,22.940000534057617,12.951685822776005 124186,2022-03-22,DIS,139.05999755859375,142.19000244140625,138.89999389648438,140.11000061035156,8511600.0,1.0,-2.293267143474992,152.9881665964148,126.68683187770628,46.10062444740581,-31.059481954008888,15.6631433712162,143.41366628011068,146.03033320109049,22.940000534057617,12.951685822776005 124187,2022-03-22,GS,342.20001220703125,346.239990234375,340.1199951171875,328.5115661621094,2840200.0,1.0,-2.924585544775482,335.4506422881211,305.43712626656634,46.8310616392865,-0.7341089946054585,1.8592071104559886,327.94260660807294,341.31764933268227,22.940000534057617,12.951685822776005 124188,2022-03-22,HD,329.32000732421875,331.29998779296875,324.010009765625,316.9325866699219,4852800.0,1.0,-3.3084916120937464,325.9579623783254,292.73243679159646,44.143540446224705,-14.651509839626847,12.96346683724481,317.60308430989585,340.5876958211263,22.940000534057617,12.951685822776005 124189,2022-03-22,HON,193.13999938964844,195.9199981689453,193.13999938964844,189.08505249023438,2369500.0,1.0,0.256608145736152,190.20675461129906,172.1737736479783,50.326508469575856,145.2607935934391,8.33605735657517,181.36123504638672,190.58275095621744,22.940000534057617,12.951685822776005 124190,2022-03-22,IBM,128.5,129.3000030517578,127.8499984741211,119.89939880371094,2690200.0,1.0,-0.06657597828754547,120.648808405611,112.0959341786175,52.3110406444889,36.99534675833526,1.0199018426231201,117.8471669514974,120.54171396891276,22.940000534057617,12.951685822776005 124191,2022-03-22,INTC,47.5,48.470001220703125,47.400001525878906,45.97832107543945,27923300.0,1.0,-0.2967770225387554,46.99331447130376,42.319977841318305,49.753545815122436,57.9223770461734,4.407802210765803,44.87106526692708,46.94185288747152,22.940000534057617,12.951685822776005 124192,2022-03-22,JNJ,175.8300018310547,176.3699951171875,173.91000366210938,167.8939666748047,8442100.0,1.0,2.2839237994402026,172.67084510747725,152.76042930658525,56.96319176080546,115.37979457230854,27.804103943380916,161.63878529866537,161.88985646565754,22.940000534057617,12.951685822776005 124193,2022-03-22,JPM,142.27000427246094,143.92999267578125,141.72000122070312,135.0590362548828,13548600.0,1.0,-2.391958646986069,141.6900748262699,118.41837930581016,47.07917849020862,-2.339390559334443,4.478008363842193,135.31693954467772,141.3520201365153,22.940000534057617,12.951685822776005 124194,2022-03-22,KO,60.93000030517578,60.95000076293945,60.060001373291016,58.144344329833984,17559500.0,1.0,-0.11480802798384815,60.55404747134981,54.61670066707793,53.838503550733485,-5.421821406507876,6.844531013496377,57.818702189127606,57.527360852559404,22.940000534057617,12.951685822776005 124195,2022-03-22,MCD,237.0399932861328,238.44000244140625,236.47000122070312,230.38677978515625,2938100.0,1.0,-3.473233710638226,243.50235059565833,211.34453661137294,45.29244116658194,-27.716186458285204,13.38271975841145,233.28762461344402,242.1614786783854,22.940000534057617,12.951685822776005 124196,2022-03-22,MMM,149.4499969482422,150.83999633789062,148.5,139.10714721679688,4252000.0,1.0,-2.1997520773835504,140.24925341515348,130.86220746131136,43.411739693983826,6.241727439097309,10.30828350645521,138.26205800374348,149.03427480061848,22.940000534057617,12.951685822776005 124197,2022-03-22,MRK,79.2699966430664,79.77999877929688,78.7699966430664,75.94981384277344,10016600.0,1.0,0.557219141904838,76.89460404177206,70.69544417600139,55.11410080879826,149.26247297228127,16.833873707325527,73.46164499918619,74.4970110575358,22.940000534057617,12.951685822776005 124198,2022-03-22,MSFT,299.79998779296875,305.0,298.7699890136719,299.814453125,27599700.0,1.0,-0.27825152038263923,304.1475710102572,269.4943723491178,51.31531257510843,99.82831349512465,0.4389026828908125,288.85821940104165,298.6959518432617,22.940000534057617,12.951685822776005 124199,2022-03-22,NKE,137.27999877929688,139.0,132.99000549316406,130.73025512695312,19731200.0,1.0,-3.478554963619672,139.18732643620672,114.78675269587335,44.9682869014384,7.5132586526592195,0.7659800084180892,131.45102157592774,140.59318987528482,22.940000534057617,12.951685822776005 124200,2022-03-22,PG,153.42999267578125,153.60000610351562,150.52000427246094,145.31211853027344,7292100.0,1.0,-1.8192793000956442,152.29071388261198,136.9433238981497,47.98666137602386,-27.581377104558598,4.123776029410698,146.87193247477214,150.35580393473307,22.940000534057617,12.951685822776005 124201,2022-03-22,TRV,183.8699951171875,184.39999389648438,181.4600067138672,176.74473571777344,1423000.0,1.0,3.465611038559672,178.75934058910073,157.8928093742782,62.96072791474304,198.83008062069536,36.837875839436386,167.2753657023112,162.46748174031575,22.940000534057617,12.951685822776005 124202,2022-03-22,UNH,509.2699890136719,511.8500061035156,504.8399963378906,494.6665954589844,2752500.0,1.0,8.065853295925251,506.2080601521842,446.0290888956673,58.19085303748267,139.3906922806375,34.023918084069635,473.24195149739586,469.22223612467445,22.940000534057617,12.951685822776005 124203,2022-03-22,V,217.83999633789062,219.57000732421875,217.17999267578125,215.9302215576172,6259900.0,1.0,-0.5631147271447503,224.04671850758683,186.80779046458116,52.539995158177874,31.527604026007623,3.77943953994409,211.37429656982422,213.18480580647787,22.940000534057617,12.951685822776005 124204,2022-03-22,VZ,51.189998626708984,51.459999084472656,50.95000076293945,45.58738708496094,28676600.0,1.0,-0.47347194473549337,49.58422937335991,45.30904607830025,42.49732332654553,-208.67693247229508,37.15961818537913,47.54258041381836,47.410248565673825,22.940000534057617,12.951685822776005 124205,2022-03-22,WBA,47.779998779296875,48.16999816894531,47.0099983215332,43.727962493896484,7009800.0,1.0,-0.14586192272773957,45.11570041120464,41.530761838551214,47.48730613613331,15.101289928575788,3.662847809826003,43.54244880676269,45.491445477803545,22.940000534057617,12.951685822776005 124206,2022-03-22,WMT,144.61000061035156,144.97000122070312,142.97999572753906,140.5068359375,6745000.0,1.0,1.870797317370176,145.03882679079592,129.03730998898922,54.72743634788624,97.44551413221848,29.89259442419164,135.55653279622396,136.72360356648764,22.940000534057617,12.951685822776005 124207,2022-03-23,AAPL,167.99000549316406,172.63999938964844,167.64999389648438,168.72360229492188,98062700.0,2.0,-0.373445225337548,170.3814279369272,150.70192777596344,53.54785331933695,85.39712518037636,7.806409540196285,162.9296407063802,166.51558507283528,23.56999969482422,28.17413268205902 124208,2022-03-23,AMGN,237.2899932861328,239.3800048828125,234.0399932861328,223.02633666992188,2533100.0,2.0,2.4701357343536188,228.2849183902626,211.3649870052452,56.342952826565146,99.80720776260918,37.74598503500854,217.7885711669922,216.56761271158854,23.56999969482422,28.17413268205902 124209,2022-03-23,AXP,188.8300018310547,189.6199951171875,185.17999267578125,181.4159698486328,3664600.0,2.0,1.338378047918411,195.930959930421,153.86288314819228,53.49918910052922,16.958785433581507,0.6025853225813095,179.80746612548828,174.13333129882812,23.56999969482422,28.17413268205902 124210,2022-03-23,BA,189.6699981689453,190.16000366210938,185.02999877929688,186.0399932861328,8297800.0,2.0,-3.9169187569823123,206.70110185756323,166.71989576206568,45.384747931911214,-43.74386737268161,12.841058699475921,194.85299886067708,201.86983362833658,23.56999969482422,28.17413268205902 124211,2022-03-23,CAT,221.69000244140625,224.77999877929688,221.69000244140625,213.74502563476562,2001700.0,2.0,5.911452455936342,226.28912094870412,170.81463881692088,60.14780175745948,120.02653375990668,33.34588827422653,195.84651590983074,200.10581817626954,23.56999969482422,28.17413268205902 124212,2022-03-23,CRM,213.8699951171875,213.92999267578125,208.30999755859375,211.11000061035156,8404700.0,2.0,-0.013206431536104901,220.78810734470724,189.86689143458963,47.124594960190564,55.233439647724225,4.166542565520405,205.6363321940104,217.89783274332683,23.56999969482422,28.17413268205902 124213,2022-03-23,CSCO,55.900001525878906,56.09000015258789,54.45000076293945,51.55300521850586,19742100.0,2.0,-0.1241109218027816,53.885542793941795,51.12247836999863,45.791716376049216,-32.5409698978119,19.027908973797857,52.36617012023926,54.07544441223145,23.56999969482422,28.17413268205902 124214,2022-03-23,CVX,166.0,167.35000610351562,164.94000244140625,157.2897186279297,10755000.0,2.0,6.507671105250523,169.77859685888382,131.59914438257124,67.22910130305021,80.99890180340714,38.491898918419395,143.0436922709147,131.5428024291992,23.56999969482422,28.17413268205902 124215,2022-03-23,DIS,139.07000732421875,139.75999450683594,137.5399932861328,137.63999938964844,8761300.0,2.0,-2.1772875491745936,152.2938836225253,126.5581152788419,44.44438337528946,-49.789180903884,18.989421592613308,143.25233306884766,145.77766647338868,23.56999969482422,28.17413268205902 124216,2022-03-23,GS,340.0,340.8299865722656,335.1300048828125,321.42431640625,2196800.0,2.0,-2.8535664036579647,335.1447983614895,305.4000441678073,44.61322164190969,-30.885353135267962,9.51626712785274,326.9107706705729,340.5170481363932,23.56999969482422,28.17413268205902 124217,2022-03-23,HD,326.8999938964844,328.19000244140625,315.8500061035156,304.74468994140625,5207700.0,2.0,-3.9203368622090125,325.15180690708365,294.5430539327601,40.31078504698665,-50.208179210587545,22.74879997191001,316.25031127929685,339.23216349283854,23.56999969482422,28.17413268205902 124218,2022-03-23,HON,194.44000244140625,194.9600067138672,192.00999450683594,186.47703552246094,1816100.0,2.0,0.43200305292805297,190.2195461343517,173.5532077718983,48.478001220677015,114.25029771741652,4.26166264210737,181.32392171223958,190.37334162394205,23.56999969482422,28.17413268205902 124219,2022-03-23,IBM,129.0800018310547,129.32000732421875,128.25,119.19334411621094,2924500.0,2.0,0.03970965325973452,120.87573563878303,112.44778654749626,51.17905131929098,44.80193248689043,1.1420943631740808,117.6276341756185,120.51456451416016,23.56999969482422,28.17413268205902 124220,2022-03-23,INTC,48.459999084472656,49.58000183105469,48.060001373291016,45.86429977416992,37126400.0,2.0,-0.18344487397377662,46.97193666298695,42.68531393210583,49.47861727256427,92.85526107041201,14.652607434791564,44.85396245320638,46.88995304107666,23.56999969482422,28.17413268205902 124221,2022-03-23,JNJ,175.22999572753906,175.5399932861328,174.08999633789062,167.2607421875,5254200.0,2.0,2.2211376587543725,172.7349676634351,153.95502867445555,56.16526753692606,102.40127911095384,27.804103943380902,161.76427052815754,161.9818333943685,23.56999969482422,28.17413268205902 124222,2022-03-23,JPM,140.97999572753906,141.58999633789062,139.1999969482422,132.3695831298828,12093200.0,2.0,-2.0763472175744937,140.18835715795618,119.07632866357702,45.17112743086575,-19.654671760466204,11.292383861156978,134.80651372273763,141.0767999013265,23.56999969482422,28.17413268205902 124223,2022-03-23,KO,60.75,60.97999954223633,60.0,57.76181411743164,15529200.0,2.0,-0.07316704379452688,60.49300354674159,54.608686364147076,52.541505473200104,-11.514572979173819,7.548380554489217,57.78271255493164,57.56235485076904,23.56999969482422,28.17413268205902 124224,2022-03-23,MCD,237.1300048828125,238.00999450683594,235.9499969482422,228.45172119140625,2200500.0,2.0,-3.129629288467328,242.16552465010298,211.6848888630806,44.052659122238325,-30.737331663322816,14.591091491030408,232.56129709879556,241.6674596150716,23.56999969482422,28.17413268205902 124225,2022-03-23,MMM,149.69000244140625,149.77999877929688,147.55999755859375,137.0104217529297,2637200.0,2.0,-1.9929647769234577,140.3813249566194,131.03629131535322,41.65276551591436,-8.857116838080728,13.594448409778959,137.854616800944,148.61170984903973,23.56999969482422,28.17413268205902 124226,2022-03-23,MRK,79.30000305175781,80.58000183105469,79.2300033569336,76.36164855957031,8470400.0,2.0,0.6348241429644474,77.19324915407347,70.83340718747925,56.14846132959204,165.10210569755387,24.354586520498213,73.57332229614258,74.5582290649414,23.56999969482422,28.17413268205902 124227,2022-03-23,MSFT,300.510009765625,303.2300109863281,297.7200012207031,295.3082580566406,25715400.0,2.0,0.2006894121762457,304.7550852730335,270.78202105020864,49.73342818032227,77.16485540681482,1.4194497320477293,288.7122355143229,298.0015609741211,23.56999969482422,28.17413268205902 124228,2022-03-23,NKE,132.63999938964844,135.39999389648438,131.1999969482422,130.64186096191406,8068800.0,2.0,-2.8677276462037327,138.6838670487923,114.94460356277995,44.91310910834868,-6.966806965021409,4.959561276671078,131.11694412231446,140.03332125345867,23.56999969482422,28.17413268205902 124229,2022-03-23,PG,152.1999969482422,153.00999450683594,150.69000244140625,144.29794311523438,5531900.0,2.0,-1.6469244765829103,151.733220649543,137.00904467028124,46.95625555007045,-32.05695095962117,4.123776029410693,146.5804407755534,150.19187672932944,23.56999969482422,28.17413268205902 124230,2022-03-23,TRV,182.52000427246094,183.8300018310547,181.52999877929688,175.69992065429688,937500.0,2.0,3.49845516949037,179.61800437513918,158.23071236070066,61.68925475736881,161.27450869904987,36.83787583943639,167.59851582845053,162.89306157430013,23.56999969482422,28.17413268205902 124231,2022-03-23,UNH,502.2699890136719,507.05999755859375,501.3299865722656,492.62066650390625,2753200.0,2.0,8.008259705442356,506.3001129332713,450.33884580696304,57.45384049773585,111.61560956547632,27.140390828184362,473.6098876953125,469.30713704427086,23.56999969482422,28.17413268205902 124232,2022-03-23,V,215.3000030517578,217.2899932861328,214.1999969482422,212.18426513671875,6008000.0,2.0,-0.22258237343172027,223.87840041612586,186.85058212781948,50.533373370183,13.899777061672975,2.526142583722139,210.9496327718099,213.14203364054362,23.56999969482422,28.17413268205902 124233,2022-03-23,VZ,51.04999923706055,51.459999084472656,50.959999084472656,45.560569763183594,25988800.0,2.0,-0.5297231311082271,49.62883036900931,45.046340910897925,42.392533299222166,-185.39204439178562,37.15961818537913,47.48745829264323,47.39411633809407,23.56999969482422,28.17413268205902 124234,2022-03-23,WBA,47.279998779296875,47.599998474121094,46.310001373291016,43.09182357788086,7986700.0,2.0,-0.18595976652093782,45.052601201083846,41.71187061593275,45.4260030909964,-27.478715636389047,12.281824985459156,43.46399319966634,45.43791809082031,23.56999969482422,28.17413268205902 124235,2022-03-23,WMT,143.13999938964844,143.72999572753906,141.52000427246094,138.69918823242188,6541800.0,2.0,1.664233772358159,144.9810188717934,129.82015300320663,52.17467584874369,63.07123867754944,20.062678267361665,135.70282491048178,136.75181427001954,23.56999969482422,28.17413268205902 124236,2022-03-24,AAPL,171.05999755859375,174.13999938964844,170.2100067138672,172.54989624023438,90131400.0,3.0,0.49994100933437835,172.31586161267342,149.89059895861567,55.8162904955739,127.82258152029904,11.459732847826979,162.85661773681642,166.43311411539713,21.670000076293945,31.412017723684553 124237,2022-03-24,AMGN,235.8000030517578,237.85000610351562,234.0,225.58822631835938,2349000.0,3.0,2.576042123272117,227.74398117734805,213.58209761903865,58.19678489268054,105.82678543604356,37.5613034246266,217.84242451985676,216.7742665608724,21.670000076293945,31.412017723684553 124238,2022-03-24,AXP,186.61000061035156,189.3699951171875,185.6999969482422,184.2149200439453,2424400.0,3.0,1.706597259513785,196.0048924299141,153.8416117815117,54.782785805369286,27.07569741690394,0.6025853225813074,179.5633280436198,174.53792317708334,21.670000076293945,31.412017723684553 124239,2022-03-24,BA,186.35000610351562,189.19000244140625,184.72000122070312,189.0500030517578,7094400.0,3.0,-3.447272759934066,205.50117922903283,166.98181942819375,46.639184785137985,-37.23336158113963,13.285370294321048,193.95933227539064,201.58516693115234,21.670000076293945,31.412017723684553 124240,2022-03-24,CAT,222.5399932861328,225.0,221.50999450683594,213.78350830078125,2110900.0,3.0,5.949592823059163,227.05550648727106,173.65797160110785,60.16881923646189,109.27307547114795,33.7261492031946,196.44332478841145,200.37179641723634,21.670000076293945,31.412017723684553 124241,2022-03-24,CRM,212.35000610351562,214.11000061035156,209.8699951171875,213.97999572753906,4150300.0,3.0,0.428073290837915,221.73608824024774,189.88791078318974,48.147719838131636,75.78981441059615,4.462707233048262,205.36766560872397,217.2066660563151,21.670000076293945,31.412017723684553 124242,2022-03-24,CSCO,54.66999816894531,54.689998626708984,53.68000030517578,51.571929931640625,20551500.0,3.0,-0.19041894793216585,53.901522674191476,51.08473487890911,45.84344899503283,-95.67239970097503,25.299465182923004,52.30970916748047,53.93889961242676,21.670000076293945,31.412017723684553 124243,2022-03-24,CVX,166.42999267578125,167.39999389648438,165.0,157.70697021484375,9024800.0,3.0,6.360971407421488,168.17755381991137,136.18267872403393,67.44155255734024,77.18909068095022,38.57379737138555,143.99017512003581,132.31682523091635,21.670000076293945,31.412017723684553 124244,2022-03-24,DIS,138.5800018310547,139.27000427246094,137.41000366210938,138.9600067138672,5858800.0,3.0,-1.956308222372769,150.88471724732938,126.92328293577611,45.5263299295954,-44.56819996178804,19.314560999185275,142.97666676839194,145.50699996948242,21.670000076293945,31.412017723684553 124245,2022-03-24,GS,336.44000244140625,337.5,334.29998779296875,322.01812744140625,1944100.0,3.0,-2.7180358099077466,334.97755292377207,305.37895647564204,44.839642828060995,-34.08346019473059,10.75435243214807,325.7581319173177,339.73316701253253,21.670000076293945,31.412017723684553 124246,2022-03-24,HD,317.1499938964844,319.3999938964844,314.29998779296875,303.52398681640625,4599900.0,3.0,-4.452404622416623,324.8559903034504,295.26361418873705,39.9513831958036,-68.30601967645461,24.472995299849007,314.76353658040364,337.82236836751304,21.670000076293945,31.412017723684553 124247,2022-03-24,HON,193.17999267578125,194.72000122070312,192.0500030517578,188.7554168701172,2197800.0,3.0,0.7462488221600836,190.99272711010354,173.97738397388082,50.13329207581545,132.2047506617044,4.261662642107366,181.29634653727214,190.19194208780925,21.670000076293945,31.412017723684553 124248,2022-03-24,IBM,128.3300018310547,129.3699951171875,127.80000305175781,120.07592010498047,2971100.0,3.0,0.19293426222840537,121.16750196630448,112.83234773462326,52.50799477460949,62.312847360548325,1.7738182799945872,117.41395950317383,120.4866719563802,21.670000076293945,31.412017723684553 124249,2022-03-24,INTC,48.65999984741211,51.650001525878906,48.59000015258789,49.04733657836914,51677900.0,3.0,0.16135612565254576,47.902583575905076,42.22024547988105,56.4312572915145,208.43461801633367,29.67678581640925,44.908121490478514,46.89393266042074,21.670000076293945,31.412017723684553 124250,2022-03-24,JNJ,175.0,175.5399932861328,174.07000732421875,168.12420654296875,5012300.0,3.0,2.215514475362653,172.0195415433764,156.31101723347908,57.0146394161003,102.03362051024135,27.650159516053428,161.91917368570964,162.07739690144857,21.670000076293945,31.412017723684553 124251,2022-03-24,JPM,140.3000030517578,140.7100067138672,139.11000061035156,133.23135375976562,10017600.0,3.0,-1.736665993656544,139.59533706265393,119.30381073397695,45.897945705551265,-16.2677253718859,11.533313212411851,134.30429560343424,140.80841229756672,21.670000076293945,31.412017723684553 124252,2022-03-24,KO,60.63999938964844,61.02000045776367,60.459999084472656,58.31647491455078,13151300.0,3.0,0.00453791673703563,60.55640904102301,54.634187348747496,54.19662300073703,12.512928286536125,6.97238967099836,57.79558130900065,57.60295524597168,21.670000076293945,31.412017723684553 124253,2022-03-24,MCD,237.55999755859375,241.0399932861328,236.47000122070312,232.45729064941406,2337500.0,3.0,-2.505225647227803,241.66505410161997,211.85500205072375,47.15046492000831,-7.77689991491605,5.429762483153023,231.97554524739584,241.24597345987956,21.670000076293945,31.412017723684553 124254,2022-03-24,MMM,148.1199951171875,149.22999572753906,147.39999389648438,138.21652221679688,2028100.0,3.0,-1.7120269429562143,140.61210155283112,131.29536762441495,43.02646153179569,2.1949455877974353,14.166661330809019,137.4497049967448,148.19485117594402,21.670000076293945,31.412017723684553 124255,2022-03-24,MRK,80.04000091552734,80.66999816894531,79.72000122070312,77.0129165649414,7605000.0,3.0,0.7403443220810431,77.14781557255372,71.60176557368652,57.74153468303117,167.64708148082553,25.168343599982162,73.71873346964519,74.62650438944499,21.670000076293945,31.412017723684553 124256,2022-03-24,MSFT,299.1400146484375,304.20001220703125,298.32000732421875,299.8539123535156,24484500.0,3.0,0.9362572729098702,306.0368865352562,270.43793951454853,51.300056221774256,104.47162318387126,0.4003996253754106,288.49965209960936,297.4026112874349,21.670000076293945,31.412017723684553 124257,2022-03-24,NKE,133.75,134.19000244140625,131.1999969482422,129.7381591796875,5853800.0,3.0,-2.428568748848008,137.99194686421313,115.16722443095287,44.337727192783575,-9.970201816107839,4.959561276671079,130.663560740153,139.4773380279541,21.670000076293945,31.412017723684553 124258,2022-03-24,PG,150.88999938964844,151.55999755859375,150.16000366210938,144.54669189453125,4203100.0,3.0,-1.4732770686266576,151.6910631683406,136.98614172667894,47.24368637944919,-38.71866414659522,6.611887220414764,146.30872192382813,150.018297068278,21.670000076293945,31.412017723684553 124259,2022-03-24,TRV,182.1300048828125,184.36000061035156,181.25999450683594,178.21517944335938,959100.0,3.0,3.6849667404924844,180.4637027355256,159.18340267218923,63.52374017088911,154.23303591241822,38.43937480814211,167.99813079833984,163.34324010213217,21.670000076293945,31.412017723684553 124260,2022-03-24,UNH,505.0,515.780029296875,503.8599853515625,502.635009765625,2789200.0,3.0,8.670739292689007,506.46413264327083,455.94213261551823,60.017971221937415,144.01865884314216,35.88537928533888,474.1590504964193,469.50298563639325,21.670000076293945,31.412017723684553 124261,2022-03-24,V,214.99000549316406,217.66000366210938,214.0,214.78372192382812,5487000.0,3.0,0.2541171046420061,223.8799556379873,186.85001720136816,51.85340462848649,25.381491633833917,1.7059381119588448,210.51524302164714,213.13567810058595,21.670000076293945,31.412017723684553 124262,2022-03-24,VZ,51.040000915527344,51.189998626708984,50.93000030517578,45.58738708496094,21087300.0,3.0,-0.5656185690521198,49.68533329017708,44.8477130507653,42.539106310262916,-168.25940244540246,37.530864778699055,47.4129690806071,47.37784220377604,21.670000076293945,31.412017723684553 124263,2022-03-24,WBA,46.869998931884766,47.349998474121094,46.310001373291016,43.34996795654297,5413600.0,3.0,-0.19466354251667184,44.94371057019531,41.98210196032227,46.40265886411259,-21.707461370145275,12.28182498545915,43.388057454427084,45.37804438273112,21.670000076293945,31.412017723684553 124264,2022-03-24,WMT,142.38999938964844,143.91000366210938,141.8800048828125,139.55906677246094,4480300.0,3.0,1.5520249095472138,144.82300240386928,130.83980734954866,53.24780875076474,67.03509873246539,20.85210138783231,135.88751220703125,136.7615872701009,21.670000076293945,31.412017723684553 124265,2022-03-25,AAPL,173.8800048828125,175.27999877929688,172.75,173.19422912597656,80546200.0,4.0,1.229920414742395,174.0170812847319,149.1677621600923,56.18899054572287,147.26693400218966,14.22122783967287,162.9425282796224,166.3598965962728,20.809999465942383,12.769002131286403 124266,2022-03-25,AMGN,236.8699951171875,239.49000549316406,236.2100067138672,227.41677856445312,1424500.0,4.0,2.7755280245544895,228.58919701374194,213.85686927043773,59.4676175749151,122.82226369338359,41.02720863221842,218.2206832885742,216.98259607950845,20.809999465942383,12.769002131286403 124267,2022-03-25,AXP,190.41000366210938,191.25999450683594,189.0,185.57054138183594,1871900.0,4.0,2.083780426498379,195.4191417305749,154.0928501517493,55.399626538647674,45.553670908565365,4.299587502261955,179.3933100382487,174.97451248168946,20.809999465942383,12.769002131286403 124268,2022-03-25,BA,187.75999450683594,191.6999969482422,186.92999267578125,188.9499969482422,6365600.0,4.0,-3.0480090296503874,203.55769575013247,167.6723030291644,46.60239519419562,-24.733989717916558,8.498225862485802,192.96599884033202,201.3400001525879,20.809999465942383,12.769002131286403 124269,2022-03-25,CAT,222.08999633789062,223.8000030517578,221.13999938964844,214.88987731933594,1581100.0,4.0,5.9999306070650675,227.7334048724634,176.47241635556392,60.78392608670561,99.05259924285471,32.36854197063856,197.09400990804036,200.6448849995931,20.809999465942383,12.769002131286403 124270,2022-03-25,CRM,214.27000427246094,215.86000061035156,208.47999572753906,211.02999877929688,3656500.0,4.0,0.5335995470735782,222.02527634398274,189.8927229235954,47.17705470999914,71.43558785031281,7.435539852372278,205.14633229573568,216.48149948120118,20.809999465942383,12.769002131286403 124271,2022-03-25,CSCO,54.61000061035156,55.18000030517578,54.400001525878906,52.016685485839844,18090600.0,4.0,-0.20472058860531206,53.84252999416842,51.042477101168494,47.07146496430916,-40.49173215883121,19.028132164820736,52.31286341349284,53.80302569071452,20.809999465942383,12.769002131286403 124272,2022-03-25,CVX,165.22000122070312,169.69000244140625,165.16000366210938,160.56143188476562,10254700.0,4.0,6.401252388119872,167.20297383644765,139.9007721962672,68.86979647545746,82.11319648328882,42.33390891706236,145.0865514119466,133.14796358744303,20.809999465942383,12.769002131286403 124273,2022-03-25,DIS,139.27999877929688,140.3800048828125,138.1199951171875,139.13999938964844,5949400.0,4.0,-1.7465237702876948,149.27679353610569,127.49220670803494,45.67556633932811,-34.671829333227194,15.097854907388669,142.54266662597655,145.24483337402344,20.809999465942383,12.769002131286403 124274,2022-03-25,GS,337.42999267578125,341.8299865722656,335.4800109863281,323.2248840332031,1580800.0,4.0,-2.4846106216135695,333.21179705505784,306.13159894103586,45.30966271197768,-12.161068348971307,2.902549252815357,324.7713989257812,338.9917734781901,20.809999465942383,12.769002131286403 124275,2022-03-25,HD,318.4800109863281,318.79998779296875,308.29998779296875,298.6219177246094,5176500.0,4.0,-5.209575420529802,325.1738440456,294.5545037327203,38.52449914569043,-88.19633997516831,30.85853924215254,313.4089029947917,336.2573043823242,20.809999465942383,12.769002131286403 124276,2022-03-25,HON,195.35000610351562,198.36000061035156,195.32000732421875,191.76087951660156,2543100.0,4.0,1.2237005183187932,192.3997408781793,173.46523409740664,52.227721558310286,187.62219154447084,15.903378726853473,181.52547658284504,190.05292002360025,20.809999465942383,12.769002131286403 124277,2022-03-25,IBM,129.5,131.39999389648438,129.30999755859375,122.02687072753906,3530200.0,4.0,0.46641474043103415,121.98695447019875,112.67900546022116,55.29099185301337,122.0692618667636,10.648290717940275,117.34676030476888,120.48027979532877,20.809999465942383,12.769002131286403 124278,2022-03-25,INTC,50.689998626708984,51.97999954223633,50.45000076293945,49.24687576293945,33239800.0,4.0,0.44557819848045455,48.660603593919085,41.85369236555358,56.81664748607654,239.95731951550147,31.724961341848708,45.002187474568686,46.900137710571286,20.809999465942383,12.769002131286403 124279,2022-03-25,JNJ,175.69000244140625,177.6999969482422,175.22000122070312,169.73599243164062,4809500.0,4.0,2.314436331626581,172.5631457295771,156.8150708231573,58.565001151424795,118.9981609410882,36.48720724711992,162.1935791015625,162.18075866699218,20.809999465942383,12.769002131286403 124280,2022-03-25,JPM,141.08999633789062,143.17999267578125,140.8000030517578,134.3961181640625,8383500.0,4.0,-1.3578272361853863,138.31448601931012,120.01173086911759,46.88246469211131,4.888282944346304,3.3019693078627883,133.86142094930014,140.56069272359213,20.809999465942383,12.769002131286403 124281,2022-03-25,KO,61.119998931884766,61.61000061035156,61.04999923706055,58.84245300292969,12259800.0,4.0,0.1073245234431397,60.4188457878279,54.691175803358625,55.71181004852737,49.11465308259946,1.3571895003161227,57.8152266184489,57.65121472676595,20.809999465942383,12.769002131286403 124282,2022-03-25,MCD,240.5399932861328,241.85000610351562,239.42999267578125,233.73440551757812,2134800.0,4.0,-1.8855928260358041,240.41046680792698,212.4816657604324,48.0983267795593,10.47067661118085,3.0748569073331606,231.52825978597005,240.83599014282225,20.809999465942383,12.769002131286403 124283,2022-03-25,MMM,149.27000427246094,151.17999267578125,148.91000366210938,139.58961486816406,2247800.0,4.0,-1.3628742183092015,140.6021093276759,131.30072422945304,44.56357246948859,46.53767138709359,5.099249659506365,137.21001637776692,147.78908462524413,20.809999465942383,12.769002131286403 124284,2022-03-25,MRK,80.58999633789062,81.37999725341797,80.44999694824219,77.90361785888672,7125600.0,4.0,0.8856329494292083,77.68375342088488,71.61106545728894,59.80735760850974,186.98711052334303,31.392498989154376,73.89288482666015,74.70740979512533,20.809999465942383,12.769002131286403 124285,2022-03-25,MSFT,305.2300109863281,305.5,299.2900085449219,299.43975830078125,22566500.0,4.0,1.468849350213361,306.92880592294694,270.1741237645531,51.14980452842823,111.97755902714512,2.896599281537421,288.56288757324216,296.7852783203125,20.809999465942383,12.769002131286403 124286,2022-03-25,NKE,133.0500030517578,133.8699951171875,131.7100067138672,131.32943725585938,6287000.0,4.0,-1.9298828289020804,137.11321665778706,115.57603581413676,45.60704375915374,0.6070853086764151,4.959561276671082,130.31026128133138,138.9093288421631,20.809999465942383,12.769002131286403 124287,2022-03-25,PG,151.6300048828125,153.9199981689453,151.50999450683594,146.22103881835938,5047700.0,4.0,-1.1868729109922924,150.71560273435023,137.4439996216068,49.16189685805059,-1.5310475169727868,5.109584726774213,146.1703125,149.85121231079103,20.809999465942383,12.769002131286403 124288,2022-03-25,TRV,184.19000244140625,187.77999877929688,184.0399932861328,181.63014221191406,855600.0,4.0,4.061518799133921,182.32779079471462,158.791323890344,65.82233589618266,177.5001477946051,47.603426377830566,168.52120107014974,163.8442398071289,20.809999465942383,12.769002131286403 124289,2022-03-25,UNH,514.1900024414062,516.530029296875,509.239990234375,502.21405029296875,2551100.0,4.0,9.057383349918894,508.7117185593112,457.4813661574857,59.86109197229619,140.52331131491135,36.58517311396462,475.0644205729167,469.6488733927409,20.809999465942383,12.769002131286403 124290,2022-03-25,V,218.4199981689453,218.92999267578125,215.69000244140625,215.8906707763672,5051400.0,4.0,0.7130072924562398,223.73467103819442,186.91227720399306,52.41281452998274,39.20681540558322,1.1942066829609488,210.27935078938802,213.14579849243165,20.809999465942383,12.769002131286403 124291,2022-03-25,VZ,51.060001373291016,51.459999084472656,50.970001220703125,45.837669372558594,18765800.0,4.0,-0.5673304411479236,49.579543031331205,44.69964398038754,43.916779311946,-134.59448520596908,30.134138995325426,47.360528564453126,47.371038818359374,20.809999465942383,12.769002131286403 124292,2022-03-25,WBA,47.029998779296875,47.779998779296875,46.90999984741211,43.442161560058594,4694200.0,4.0,-0.19190987679110094,44.92881235932427,42.081818820485296,46.7547040257439,16.078094348894524,5.647149014473087,43.33862190246582,45.30723317464193,20.809999465942383,12.769002131286403 124293,2022-03-25,WMT,143.4499969482422,143.92999267578125,142.25999450683594,140.1648406982422,4695100.0,4.0,1.4947489352186665,144.83563763394466,131.56932147250063,54.00003726271402,68.42760597849289,20.944774605421415,136.1446283976237,136.78259150187174,20.809999465942383,12.769002131286403 124352,2022-03-28,AAPL,172.1699981689453,175.72999572753906,172.0,174.06651306152344,90371900.0,0.0,1.8574093179433646,175.71621713186465,148.5074736640338,56.70049688738746,143.11552876539315,11.769639082966433,163.17250162760416,166.32068786621093,19.6299991607666,12.591136203945037 124353,2022-03-28,AMGN,238.82000732421875,240.57000732421875,237.97999572753906,229.0167694091797,2045300.0,0.0,3.027825045656442,229.5535259780608,214.22490877535716,60.55310523929624,130.13755692471295,43.24495475017554,218.67178955078126,217.2353759765625,19.6299991607666,12.591136203945037 124354,2022-03-28,AXP,189.9499969482422,189.9499969482422,186.2899932861328,185.00486755371094,3043700.0,0.0,2.3104225405362513,194.56171934180156,154.47824953026873,55.0753040287727,35.60417080557242,1.3257777822065764,179.32471618652343,175.39632288614908,19.6299991607666,12.591136203945037 124355,2022-03-28,BA,188.42999267578125,189.25999450683594,184.47000122070312,188.16000366210938,6904100.0,0.0,-2.763479827556637,200.19252929474507,169.31947021697366,46.30391749063026,-32.65120488699628,12.377434946473887,192.1613321940104,201.09750010172527,19.6299991607666,12.591136203945037 124356,2022-03-28,CAT,222.33999633789062,222.67999267578125,219.0399932861328,213.43716430664062,3072500.0,0.0,5.855107825919475,227.70914829824048,179.79372035410327,59.53509553361944,83.67968119271445,24.688352219700594,197.7549580891927,200.91370798746746,19.6299991607666,12.591136203945037 124357,2022-03-28,CRM,210.3800048828125,215.3800048828125,209.3000030517578,215.27999877929688,4290900.0,0.0,0.9492272458670641,222.6822433422036,189.71075592537454,48.71786930686962,86.36890839972092,7.435539852372283,205.3923324584961,215.81399943033855,19.6299991607666,12.591136203945037 124358,2022-03-28,CSCO,54.79999923706055,55.15999984741211,54.41999816894531,52.17754364013672,17164600.0,0.0,-0.20076059005939584,53.808410073225815,51.016980933243914,47.51673027094582,-38.553592421262266,19.02813216482074,52.35197588602702,53.67516333262126,19.6299991607666,12.591136203945037 124359,2022-03-28,CVX,165.89999389648438,166.6300048828125,165.1300048828125,157.75439453125,9992000.0,0.0,6.135939608180109,165.77194403178473,143.45131646626217,65.92771981598489,68.07587193585613,42.21200616800623,146.002707417806,133.94045130411783,19.6299991607666,12.591136203945037 124360,2022-03-28,DIS,138.8800048828125,139.6300048828125,136.27999877929688,138.72000122070312,8456100.0,0.0,-1.5957634549769182,147.71052135417946,128.08447834064478,45.37549442618551,-41.70659249331602,20.101385603940273,142.18433329264323,144.95800018310547,19.6299991607666,12.591136203945037 124361,2022-03-28,GS,338.1499938964844,338.5,331.510009765625,321.12744140625,2182600.0,0.0,-2.440730348927957,332.8134444015625,306.1478135330078,44.625955197076756,-32.04540109844303,9.210822146311543,323.9530995686849,338.22621358235676,19.6299991607666,12.591136203945037 124362,2022-03-28,HD,311.0,314.3500061035156,309.2300109863281,302.08221435546875,3936600.0,0.0,-5.467396965073817,325.1541303500441,294.6073320522997,40.08705198208102,-86.12078175941133,30.858539242152528,312.3224802652995,334.7642435709635,19.6299991607666,12.591136203945037 124363,2022-03-28,HON,197.08999633789062,197.33999633789062,194.25,191.1016387939453,3270500.0,0.0,1.5312380514698134,193.43409754290704,173.14444249615545,51.73466961664658,152.0471216553948,11.637671660994535,181.8856190999349,189.9096600850423,19.6299991607666,12.591136203945037 124364,2022-03-28,IBM,130.82000732421875,131.5,129.60000610351562,122.13833618164062,2483500.0,0.0,0.684256635755375,122.56425618975636,112.93410577923778,55.44530502091868,133.75715318052843,11.218946193199006,117.30897979736328,120.46717783610026,19.6299991607666,12.591136203945037 124365,2022-03-28,INTC,51.36000061035156,51.56999969482422,50.560001373291016,48.94281768798828,22932400.0,0.0,0.6389261504323613,49.220279579036614,41.65602695477686,56.03530936715733,205.91156058225542,31.724961341848694,45.12507489522298,46.902689679463705,19.6299991607666,12.591136203945037 124366,2022-03-28,JNJ,176.64999389648438,178.17999267578125,176.35000610351562,170.6090545654297,5604200.0,0.0,2.435209849837861,172.93672845619437,157.71364538413764,59.38582721683242,120.27824684013689,38.2780435387626,162.55142313639323,162.2865966796875,19.6299991607666,12.591136203945037 124367,2022-03-28,JPM,140.0,140.97000122070312,137.89999389648438,133.4018096923828,10818100.0,0.0,-1.1248604839281882,138.17470348073874,120.06344272897802,46.140977863399634,-11.25799297586589,11.499455017962749,133.44948196411133,140.29765612284342,19.6299991607666,12.591136203945037 124368,2022-03-28,KO,61.529998779296875,61.939998626708984,61.209999084472656,59.215415954589844,11485200.0,0.0,0.21638429950264992,60.44311567364746,54.68151964129394,56.76102728209242,63.83781878379345,5.745297337698043,57.88178647359212,57.7083792368571,19.6299991607666,12.591136203945037 124369,2022-03-28,MCD,241.91000366210938,242.9499969482422,239.86000061035156,235.0502471923828,2041800.0,0.0,-1.2736698516014258,240.06508951905985,212.649984638655,49.0718772657029,23.85017024095047,0.1623141667557689,231.17967936197917,240.46846415201824,19.6299991607666,12.591136203945037 124370,2022-03-28,MMM,149.92999267578125,150.1300048828125,147.19000244140625,138.67111206054688,2679900.0,0.0,-1.147061062930618,140.71937609497473,131.25953168090416,43.74683485259138,30.143323353937948,11.710896661465377,136.94583689371746,147.37980244954426,19.6299991607666,12.591136203945037 124371,2022-03-28,MRK,81.37000274658203,81.66999816894531,80.7300033569336,77.77911376953125,7071900.0,0.0,0.9794384372385565,78.09714436064266,71.70577998628116,59.387550705300406,171.9934508559828,33.79674918239603,74.06035486857097,74.78323389689128,19.6299991607666,12.591136203945037 124372,2022-03-28,MSFT,304.3299865722656,310.79998779296875,304.3299865722656,306.36175537109375,29578200.0,0.0,2.4215654237927993,309.0209767786725,269.25631814320246,53.50434756419052,161.29491975786493,12.458316753528184,289.0976084391276,296.3264444986979,19.6299991607666,12.591136203945037 124373,2022-03-28,NKE,133.75999450683594,134.86000061035156,132.1699981689453,132.4197540283203,5804100.0,0.0,-1.4302046838033675,136.85442212412713,115.6944510143006,46.47224652649327,13.421119291720036,2.0461963459913015,130.1448839823405,138.3805617014567,19.6299991607666,12.591136203945037 124374,2022-03-28,PG,153.63999938964844,153.89999389648438,152.6300048828125,147.2256317138672,4234000.0,0.0,-0.8688181073807755,150.36088175225967,137.6064125592638,50.28388157774015,15.1095273889835,5.109584726774215,146.09345397949218,149.7233922322591,19.6299991607666,12.591136203945037 124375,2022-03-28,TRV,187.97999572753906,187.97999572753906,185.55999755859375,180.67239379882812,593600.0,0.0,4.233851520967107,183.64843920677464,159.00185071021752,64.64053060118664,158.12006344467602,48.086513974366355,169.0338383992513,164.34034372965496,19.6299991607666,12.591136203945037 124376,2022-03-28,UNH,514.3200073242188,517.1400146484375,508.80999755859375,502.3804626464844,2643000.0,0.0,9.270366621249309,510.4127778703584,459.57205489331346,59.90395218209591,128.61097179861014,37.181279746205426,476.2548075358073,469.81624094645184,19.6299991607666,12.591136203945037 124377,2022-03-28,V,218.5,220.97999572753906,217.50999450683594,218.20347595214844,4316800.0,0.0,1.2489084816327818,224.5065690293393,186.5999739394107,53.57859716144041,58.181502979329245,5.82776352798227,210.15020294189452,213.19939956665038,19.6299991607666,12.591136203945037 124378,2022-03-28,VZ,51.36000061035156,51.38999938964844,50.95000076293945,45.739341735839844,21688600.0,0.0,-0.570050147386894,49.51120131222003,44.54451806339032,43.49297861674557,-124.58280618511144,30.430415957253558,47.2964677174886,47.36421591440837,19.6299991607666,12.591136203945037 124379,2022-03-28,WBA,47.0,47.36000061035156,46.650001525878906,43.50669860839844,4496800.0,0.0,-0.18241718466799028,44.89750828756594,42.21453738198973,47.00676587855947,3.1383535900662616,9.118135780752418,43.3071585337321,45.24145272572835,19.6299991607666,12.591136203945037 124380,2022-03-28,WMT,143.5,146.05999755859375,143.3000030517578,142.6564483642578,6701900.0,0.0,1.631601145951464,144.88756556780078,132.62745060651565,56.947437821392555,96.74726788022048,30.247828094581674,136.5091313680013,136.83766072591146,19.6299991607666,12.591136203945037 124381,2022-03-29,AAPL,176.69000244140625,179.00999450683594,176.33999633789062,177.39718627929688,100589400.0,1.0,2.593559349869736,178.113795061517,147.67213328320958,58.60932859775018,176.64205359007474,19.815412713120107,163.5055679321289,166.34738515218098,18.899999618530273,28.855275420303226 124382,2022-03-29,AMGN,241.66000366210938,242.61000061035156,238.61000061035156,230.03578186035156,2230600.0,1.0,3.2722772657510575,230.323296953443,215.01035783171324,61.23705588790751,135.77420956229895,47.25036962211739,219.22003733317058,217.52874603271485,18.899999618530273,28.855275420303226 124383,2022-03-29,AXP,192.3300018310547,194.0,190.36000061035156,186.21420288085938,2764100.0,1.0,2.5581327409875882,195.8517285008876,154.4443637232335,55.64951637477505,59.76284100996029,6.712112539923916,179.27887929280598,175.84736862182618,18.899999618530273,28.855275420303226 124384,2022-03-29,BA,191.6199951171875,196.36000061035156,191.1999969482422,193.8000030517578,8438700.0,1.0,-2.059150959191527,199.99060113420703,169.41039831647655,48.72914843229496,13.365769216515499,0.6211601368944023,191.61999918619793,200.97216669718424,18.899999618530273,28.855275420303226 124385,2022-03-29,CAT,220.8000030517578,221.42999267578125,216.5399932861328,212.65785217285156,3667800.0,1.0,5.612750458783239,225.9144504417663,185.26451836926884,58.86394643567197,70.65800640922807,16.1148534305734,198.43322296142577,201.1590103149414,18.899999618530273,28.855275420303226 124386,2022-03-29,CRM,218.6199951171875,222.16000366210938,216.77000427246094,221.2899932861328,5370400.0,1.0,1.7434738395313047,224.6096050837242,189.02339357350235,50.81659076252007,144.4854157451524,18.643095455839692,205.88866577148437,215.26666590372722,18.899999618530273,28.855275420303226 124387,2022-03-29,CSCO,55.66999816894531,56.310001373291016,55.040000915527344,52.679073333740234,20036500.0,1.0,-0.15536209039768067,53.81929476420172,51.10545537312738,48.90316618862799,30.359027890861764,4.942101100423329,52.43051668802897,53.559579594930014,18.899999618530273,28.855275420303226 124388,2022-03-29,CVX,163.50999450683594,164.47999572753906,160.5,155.82928466796875,15102600.0,1.0,5.704578214766883,164.75247380587544,145.85534479764019,63.98836712560466,49.22006225171758,24.605119415281045,146.92163747151693,134.7021052042643,18.899999618530273,28.855275420303226 124389,2022-03-29,DIS,140.9600067138672,144.4600067138672,140.9600067138672,142.3800048828125,11280700.0,1.0,-1.1674949562035977,147.09060367293372,128.3723968153475,48.42970118457366,7.363007821220063,3.058748299255803,141.9019999186198,144.7495002746582,18.899999618530273,28.855275420303226 124390,2022-03-29,GS,342.4700012207031,344.0,336.7300109863281,325.3031921386719,2378700.0,1.0,-2.045428306500355,333.3726814356596,306.6861411961763,46.294977573102294,18.586683032173244,0.37454410248366105,323.3634908040365,337.57737935384114,18.899999618530273,28.855275420303226 124391,2022-03-29,HD,316.9100036621094,321.0,312.9200134277344,305.37908935546875,5306100.0,1.0,-5.344088808063304,325.15869942013956,294.54326896364955,41.55131728596507,-52.80534438024009,18.20192420034483,311.3055063883464,333.2453969319661,18.899999618530273,28.855275420303226 124392,2022-03-29,HON,199.0800018310547,199.38999938964844,194.8300018310547,191.51852416992188,3350300.0,1.0,1.7879920683871262,194.42302096609097,173.50702664133092,52.03091318814571,151.75228735625416,17.831136351180746,182.26929982503256,189.75085016886393,18.899999618530273,28.855275420303226 124393,2022-03-29,IBM,132.0399932861328,132.83999633789062,130.42999267578125,122.5749740600586,5791000.0,1.0,0.881964200618242,122.90792699417024,113.57426752487272,56.059878172629595,156.04076336985938,18.659711918034485,117.36441116333008,120.46517791748047,18.899999618530273,28.855275420303226 124394,2022-03-29,INTC,52.0,52.290000915527344,51.279998779296875,49.64594650268555,27303700.0,1.0,0.839218426775858,49.88672138561773,41.505522953371525,57.43557924722808,214.1234605205674,36.3470303489552,45.272983423868816,46.920732434590654,18.899999618530273,28.855275420303226 124395,2022-03-29,JNJ,178.6199951171875,179.39999389648438,176.8000030517578,170.522705078125,5933400.0,1.0,2.4951930192515306,172.93928145561662,159.0293006977037,59.26570450532927,117.91707295457982,42.67004867756032,162.9734364827474,162.41069590250652,18.899999618530273,28.855275420303226 124396,2022-03-29,JPM,143.35000610351562,143.60000610351562,140.24000549316406,133.69537353515625,11316500.0,1.0,-0.9060995540019974,138.62744186848397,120.05862762004142,46.39989650217247,12.083193541089415,3.0319432030412554,133.09246800740559,140.04155184427898,18.899999618530273,28.855275420303226 124397,2022-03-29,KO,62.209999084472656,62.529998779296875,61.7400016784668,59.44493865966797,14720600.0,1.0,0.3176735785925189,60.54545887326619,54.64236613894084,57.403470747296296,86.45240036309353,13.130833036144077,57.94365946451823,57.76256758371989,18.899999618530273,28.855275420303226 124398,2022-03-29,MCD,246.35000610351562,248.64999389648438,244.77000427246094,240.11041259765625,2657400.0,1.0,-0.37606834526664557,241.62502506408305,211.916315573124,52.60829670956132,74.87867260028872,14.956854442528723,231.0565394083659,240.1714828491211,18.899999618530273,28.855275420303226 124399,2022-03-29,MMM,151.0,152.9199981689453,150.0399932861328,141.09255981445312,2693200.0,1.0,-0.7717408376023798,141.50260978540524,131.15634102025882,46.424678505608625,113.36074424686839,0.329597791758905,136.80923461914062,147.01103032430012,18.899999618530273,28.855275420303226 124400,2022-03-29,MRK,81.66000366210938,81.76000213623047,80.73999786376953,78.1239013671875,7398700.0,1.0,1.0692754974464975,78.47316581418326,71.8951256592054,60.1881199896213,159.9014905832004,34.55758916849937,74.24469706217448,74.87271537780762,18.899999618530273,28.855275420303226 124401,2022-03-29,MSFT,313.9100036621094,315.82000732421875,309.04998779296875,311.0060119628906,30393400.0,1.0,3.5108812161274727,312.30789437408555,267.9868321884145,55.00946214799806,186.6152619852453,20.394950136447036,289.7884501139323,295.9942159016927,18.899999618530273,28.855275420303226 124402,2022-03-29,NKE,137.85000610351562,139.75,136.9499969482422,136.67298889160156,7275900.0,1.0,-0.6831309379081176,138.11256653850415,115.14560530597828,49.70092755608974,69.5887235192059,10.997743714694694,130.07522048950196,137.93607597351075,18.899999618530273,28.855275420303226 124403,2022-03-29,PG,155.3699951171875,156.47000122070312,154.02000427246094,148.73731994628906,5643400.0,1.0,-0.4891382956129746,150.70851087477268,137.4644886979812,51.93516068432529,53.04631922139722,16.529414233741495,146.0526336669922,149.6079200744629,18.899999618530273,28.855275420303226 124404,2022-03-29,TRV,187.60000610351562,187.61000061035156,182.74000549316406,177.8185577392578,1369900.0,1.0,4.092964577241418,183.87221741753243,160.40976500434257,61.25065164098725,118.32618656003125,30.018282809252167,169.48310445149738,164.79497909545898,18.899999618530273,28.855275420303226 124405,2022-03-29,UNH,517.0999755859375,519.5900268554688,507.29998779296875,499.9625244140625,3478400.0,1.0,9.138704691400449,511.13806575584385,462.35963321876557,58.95768868917116,115.99843618437802,39.618256194544784,477.48595072428384,469.9805603027344,18.899999618530273,28.855275420303226 124406,2022-03-29,V,224.83999633789062,228.80999755859375,223.77999877929688,225.46803283691406,8032500.0,1.0,2.234050321719536,227.44589153691638,185.55338672236095,57.00135129679817,113.95494015464641,20.961373076295427,210.24179280598958,213.3931536356608,18.899999618530273,28.855275420303226 124407,2022-03-29,VZ,51.31999969482422,51.34000015258789,50.959999084472656,45.810848236083984,28193400.0,1.0,-0.5599804511456696,49.4252300015153,44.419534707957354,43.90025129450869,-111.95691620052386,30.430415957253555,47.23628018697103,47.36285368601481,18.899999618530273,28.855275420303226 124408,2022-03-29,WBA,47.59000015258789,47.84000015258789,47.06999969482422,44.0875244140625,5122900.0,1.0,-0.1265673794511244,44.631990644840286,42.73912217864604,49.24381199844708,50.74098704629503,1.7324407730079827,43.33582509358724,45.182766596476235,18.899999618530273,28.855275420303226 124409,2022-03-29,WMT,146.60000610351562,148.10000610351562,146.25,143.85829162597656,6644800.0,1.0,1.8161013302700724,145.08184011874744,133.58262979092052,58.2812789330154,126.06851136500643,37.747878415167015,136.9584696451823,136.88810246785482,18.899999618530273,28.855275420303226 124410,2022-03-30,AAPL,178.5500030517578,179.61000061035156,176.6999969482422,176.21759033203125,92633200.0,2.0,3.0466600189775193,179.78017709559367,147.11696340733602,57.67775413726711,165.5970947963702,21.220199178140163,163.6701187133789,166.2811622619629,19.329999923706055,34.99889083680235 124411,2022-03-30,AMGN,243.57000732421875,244.72999572753906,242.02000427246094,231.01675415039062,2593300.0,2.0,3.504762951175877,231.47167472094873,215.19339638500833,61.89500805916056,151.6426342949331,51.085257098866556,219.81146036783855,217.81139653523763,19.329999923706055,34.99889083680235 124412,2022-03-30,AXP,191.38999938964844,192.10000610351562,188.39999389648438,185.06341552734375,2278000.0,2.0,2.6312544739269867,196.7829683864313,154.43473333476012,54.95801976865169,49.65754213448499,2.5054749665919607,179.01166127522785,176.20449091593426,19.329999923706055,34.99889083680235 124413,2022-03-30,BA,192.32000732421875,197.4499969482422,191.36000061035156,194.91000366210938,9959300.0,2.0,-1.3953131821914724,199.36974455649522,169.74125550453994,49.196316465511515,25.938725673050826,2.4724508549206443,190.8593327840169,200.75633341471354,19.329999923706055,34.99889083680235 124414,2022-03-30,CAT,222.0,225.8800048828125,220.6999969482422,214.62049865722656,2507400.0,2.0,5.515470754409762,225.34767030106792,188.76274992598286,60.03763018057817,83.3536963123595,25.82003606751386,199.06402486165365,201.43287506103516,19.329999923706055,34.99889083680235 124415,2022-03-30,CRM,219.7100067138672,219.85000610351562,213.39999389648438,214.94000244140625,4951200.0,2.0,1.8393261878139242,225.14320378303933,188.94479517936304,48.64082588183437,101.3011367946957,11.47181014392498,205.9116658528646,214.5913324991862,19.329999923706055,34.99889083680235 124416,2022-03-30,CSCO,55.75,56.939998626708984,55.59000015258789,53.03865051269531,16125400.0,2.0,-0.08933873775008294,53.80534094916931,51.10994568718322,49.88506074417561,81.62007653673837,1.8592080640193829,52.48666216532389,53.4532813390096,19.329999923706055,34.99889083680235 124417,2022-03-30,CVX,165.24000549316406,166.35000610351562,163.66000366210938,156.92933654785156,9906000.0,2.0,5.389360997071805,164.27195956551785,147.41126187002905,64.60386351248462,58.23883052412087,28.430716605520974,147.90853093465168,135.45221862792968,19.329999923706055,34.99889083680235 124418,2022-03-30,DIS,141.30999755859375,143.27000427246094,140.0800018310547,140.9600067138672,7922400.0,2.0,-0.9319283799728169,145.774453747712,129.05054777816693,47.36674831700358,-0.8598711200097957,5.665857207413838,141.4433334350586,144.48616714477538,19.329999923706055,34.99889083680235 124419,2022-03-30,GS,339.0,339.8599853515625,333.6300048828125,321.4051818847656,2650200.0,2.0,-2.0233613897361806,333.3136704425975,306.66949300955093,44.98561113659079,-9.742027919266572,4.666848727836021,322.5265207926432,336.66077728271483,19.329999923706055,34.99889083680235 124420,2022-03-30,HD,313.1099853515625,315.239990234375,306.1000061035156,296.48809814453125,7223800.0,2.0,-5.8958314163143655,325.38661623392267,292.686500831507,38.8990971949602,-103.20846300935902,26.04375791112296,309.9380259195963,331.67980194091797,19.329999923706055,34.99889083680235 124421,2022-03-30,HON,197.1199951171875,198.17999267578125,195.69000244140625,190.5489959716797,2427500.0,2.0,1.891435364193228,195.1933285542485,173.71592895307575,51.27377356654867,129.91713575129393,17.831136351180728,182.52938435872395,189.603360748291,19.329999923706055,34.99889083680235 124422,2022-03-30,IBM,132.00999450683594,133.0800018310547,131.38999938964844,122.7514877319336,2622900.0,2.0,1.0408932785308451,123.45450953158311,113.79598485318252,56.31189152339518,163.45687507145064,19.94432029764702,117.4322291056315,120.42970746358236,19.329999923706055,34.99889083680235 124423,2022-03-30,INTC,52.25,52.5099983215332,51.220001220703125,48.8668098449707,24623300.0,2.0,0.9244254805403713,50.233687956033464,41.40179788381029,55.41247944439998,181.63953334859187,37.724058428529,45.36768290201823,46.89891471862793,19.329999923706055,34.99889083680235 124424,2022-03-30,JNJ,178.44000244140625,179.86000061035156,177.67999267578125,172.29759216308594,6277600.0,2.0,2.6553395659486227,173.384957100392,159.88360521650253,60.9454674008386,121.87768891772656,44.26847164011754,163.40027567545573,162.55690943400066,19.329999923706055,34.99889083680235 124425,2022-03-30,JPM,141.89999389648438,142.1199951171875,139.91000366210938,133.08929443359375,8771000.0,2.0,-0.7727279326288681,138.771129562249,120.03425755322954,45.92833799632377,8.920639378265243,4.009706825787395,132.64485855102538,139.72278811136883,19.329999923706055,34.99889083680235 124426,2022-03-30,KO,62.0099983215332,62.209999084472656,61.560001373291016,59.49275207519531,13641000.0,2.0,0.39722523976091395,60.58817675973815,54.62396351430971,57.53942499817233,72.94543665990133,10.31189118412137,57.99985008239746,57.81612917582194,19.329999923706055,34.99889083680235 124427,2022-03-30,MCD,247.50999450683594,250.5,247.50999450683594,240.94247436523438,2227300.0,2.0,0.3978416750049405,243.09359556464665,211.23047059746273,53.16154839064022,95.60314580008935,19.115341543017283,230.94766438802083,239.88019154866535,19.329999923706055,34.99889083680235 124428,2022-03-30,MMM,151.3300018310547,153.25999450683594,150.77000427246094,140.48951721191406,2395100.0,2.0,-0.5169977252246554,142.02299237536795,131.02654070568673,45.86222129694709,132.42553039876304,1.709646635784647,136.6730524698893,146.63052291870116,19.329999923706055,34.99889083680235 124429,2022-03-30,MRK,81.83999633789062,82.69999694824219,81.66999816894531,78.91883850097656,9326600.0,2.0,1.1908889712741058,78.97581440532718,72.00601085102048,61.975856805944446,175.0513077476272,41.9993297322242,74.413134765625,74.97180684407552,19.329999923706055,34.99889083680235 124430,2022-03-30,MSFT,313.760009765625,315.95001220703125,311.5799865722656,309.4776306152344,28163600.0,2.0,4.2024015588430075,314.4990348199966,267.14360434015964,54.40984576265537,173.95834593468106,20.594242827274144,290.2489298502604,295.66226247151695,19.329999923706055,34.99889083680235 124431,2022-03-30,NKE,138.97999572753906,139.86000061035156,137.55999755859375,136.0836181640625,5545800.0,2.0,-0.13704711026784366,138.70612363862062,114.86331987334229,49.27487409072642,75.17266235391699,11.27047196753483,129.85556666056314,137.5144349416097,19.329999923706055,34.99889083680235 124432,2022-03-30,PG,152.5,154.42999267578125,151.94000244140625,147.71356201171875,5779300.0,2.0,-0.2677614316510528,150.79763654841386,137.4327711664299,50.754151834964745,21.002349515889886,5.5406217203958334,145.97513631184896,149.4861707051595,19.329999923706055,34.99889083680235 124433,2022-03-30,TRV,183.75999450683594,185.57000732421875,183.0800018310547,179.5018310546875,959100.0,2.0,4.070217810855411,184.68199088631687,160.83607551993313,62.45212331421965,107.74111151128989,30.018282809252156,169.96185506184895,165.28857549031576,19.329999923706055,34.99889083680235 124434,2022-03-30,UNH,515.1099853515625,521.2000122070312,512.47998046875,509.8397521972656,3041200.0,2.0,9.719332977598867,514.2006244436081,462.9065441354934,61.52594128861964,129.5778115162275,41.220057978760444,478.9217264811198,470.3072235107422,19.329999923706055,34.99889083680235 124435,2022-03-30,V,225.83999633789062,226.16000366210938,222.72999572753906,221.3465118408203,7084000.0,2.0,2.651643532108068,229.23343076884672,185.2948636037119,54.6369795009642,95.1087167907615,18.237620125824527,210.11429239908855,213.44059015909832,19.329999923706055,34.99889083680235 124436,2022-03-30,VZ,51.220001220703125,51.630001068115234,51.08000183105469,46.132652282714844,23821200.0,2.0,-0.5200385663121025,49.23535365793547,44.38326244619051,45.721543321904804,-87.69902873279219,21.867759517822776,47.18413785298665,47.359789085388186,19.329999923706055,34.99889083680235 124437,2022-03-30,WBA,47.81999969482422,48.47999954223633,47.290000915527344,43.75562286376953,8034400.0,2.0,-0.1078445231997236,44.526282571287524,42.96560509350739,48.04489694444524,68.97984070503057,7.21830395657122,43.3248291015625,45.104857699076334,19.329999923706055,34.99889083680235 124438,2022-03-30,WMT,147.1300048828125,150.17999267578125,147.0399932861328,146.43783569335938,8330500.0,2.0,2.1457320403933124,145.67635931205353,134.3789690570871,60.966389629376614,149.25932858822145,44.278055334745,137.48016560872395,136.9821856180827,19.329999923706055,34.99889083680235 124439,2022-03-31,AAPL,177.83999633789062,178.02999877929688,174.39999389648438,173.08517456054688,103049300.0,3.0,3.117054327601892,180.75098045684524,146.97684241913134,55.26469485901734,130.9958210931284,13.100841176311468,163.7381856282552,166.20084762573242,20.559999465942383,38.025952262249405 124440,2022-03-31,AMGN,244.17999267578125,245.47999572753906,241.67999267578125,230.30245971679688,3102800.0,3.0,3.5899887846417187,232.43031217209034,215.10903414138625,61.11363316138754,140.02476800052068,52.39408991440385,220.41970774332682,218.06404342651368,20.559999465942383,38.025952262249405 124441,2022-03-31,AXP,189.52999877929688,191.11000061035156,186.94000244140625,182.37173461914062,3801600.0,3.0,2.4438367908299483,197.3438615879258,154.5672452846328,53.35386490046449,40.05933497043508,0.6141499928091849,178.64171702067057,176.42919921875,20.559999465942383,38.025952262249405 124442,2022-03-31,BA,195.0,197.5800018310547,191.4499969482422,191.5,6447900.0,3.0,-1.1313344389871247,199.70991997676788,169.66607947391572,47.81181722381787,26.679041221875117,2.7035381504687637,189.94499969482422,200.3875,20.559999465942383,38.025952262249405 124443,2022-03-31,CAT,223.2100067138672,225.19000244140625,222.42999267578125,214.37037658691406,3152100.0,3.0,5.356447336492096,224.4452932684848,192.35606171198398,59.8126446123559,79.39679519479917,25.82003606751387,199.67911376953126,201.52576497395833,20.559999465942383,38.025952262249405 124444,2022-03-31,CRM,214.5,216.7899932861328,211.7899932861328,212.32000732421875,7141300.0,3.0,1.6844607397945879,225.63596656736166,189.20903312746253,47.76786870204926,75.38894513913888,8.133898089814293,205.93099924723307,213.9928326924642,20.559999465942383,38.025952262249405 124445,2022-03-31,CSCO,56.040000915527344,56.880001068115234,55.720001220703125,52.76424026489258,27587700.0,3.0,-0.05848321071130158,53.76940004210118,51.11655271668788,49.13958450806352,70.09743016840616,1.8592080640193756,52.53429158528646,53.36669731140137,20.559999465942383,38.025952262249405 124446,2022-03-31,CVX,163.47000122070312,166.16000366210938,162.72000122070312,154.41629028320312,10395900.0,3.0,4.880507794038749,163.811590409979,148.49847886492333,62.0957058362827,48.20733192100909,25.021987857854544,148.81039123535157,136.12650629679362,20.559999465942383,38.025952262249405 124447,2022-03-31,DIS,140.13999938964844,140.8800048828125,137.11000061035156,137.16000366210938,12306500.0,3.0,-1.0398815522402174,144.42044034768236,129.5635608119856,44.65357303537856,-32.96100257768594,14.00915962572326,140.8036666870117,144.17666727701823,20.559999465942383,38.025952262249405 124448,2022-03-31,GS,336.1300048828125,336.5,330.1000061035156,316.1472473144531,2632000.0,3.0,-2.402450621359094,333.2635306794082,306.4016640227403,43.27761795723523,-49.0484207808884,10.159414062742277,321.6377451578776,335.46373850504557,20.559999465942383,38.025952262249405 124449,2022-03-31,HD,306.2099914550781,307.9599914550781,298.8900146484375,287.7124328613281,11044600.0,3.0,-6.960972497606292,326.8404951984313,289.01378641777967,36.51898932737881,-161.56782084460278,33.272954603216625,308.3789794921875,329.90106608072915,20.559999465942383,38.025952262249405 124450,2022-03-31,HON,196.6699981689453,198.2100067138672,194.5500030517578,188.64874267578125,3276000.0,3.0,1.7993387049475302,195.6158613105411,173.97787495654876,49.80432006740338,104.27060377563741,12.806793437062542,182.7412333170573,189.38884658813475,20.559999465942383,38.025952262249405 124451,2022-03-31,IBM,130.72000122070312,131.8800048828125,130.0,120.79126739501953,4274000.0,3.0,0.9971774776141586,123.67276634478856,113.95769782757472,52.83092155474932,116.47853000485335,9.26142373371534,117.45824228922525,120.33127365112304,20.559999465942383,38.025952262249405 124452,2022-03-31,INTC,51.20000076293945,51.2599983215332,49.5099983215332,47.09001159667969,43698300.0,3.0,0.8389094888336288,50.3449001870692,41.44546236175893,51.16115383290283,102.31013330722216,16.74011013031487,45.409806950887045,46.84858379364014,20.559999465942383,38.025952262249405 124453,2022-03-31,JNJ,179.58999633789062,180.2100067138672,176.97999572753906,170.03341674804688,11490400.0,3.0,2.569932245312714,173.5354068512907,160.57262690115073,57.80004792994406,101.34223676260136,38.009337208346906,163.75481974283855,162.67269541422527,20.559999465942383,38.025952262249405 124454,2022-03-31,JPM,139.8300018310547,140.35000610351562,136.25999450683594,129.09304809570312,17353900.0,3.0,-0.9782173624089694,138.649733802275,119.96910088400428,42.95093646572153,-25.90816456551687,14.234596236747349,132.05520299275716,139.24124590555826,20.559999465942383,38.025952262249405 124455,2022-03-31,KO,62.220001220703125,62.63999938964844,62.0,59.291927337646484,16822900.0,3.0,0.439005049478574,60.588914882174464,54.62366255618002,56.752391101589495,80.7126600458557,15.677370114723221,58.0496629079183,57.850684293111165,20.559999465942383,38.025952262249405 124456,2022-03-31,MCD,249.72000122070312,251.35000610351562,247.27999877929688,239.2493133544922,3803400.0,3.0,0.8645806509989313,244.4922065875046,210.860338578511,51.8864596466265,95.13409547163633,21.01234380753305,230.8054428100586,239.5618019104004,20.559999465942383,38.025952262249405 124457,2022-03-31,MMM,150.4499969482422,151.25,148.8000030517578,138.12374877929688,3193800.0,3.0,-0.500243221830118,142.07695399253498,131.02638768226973,43.71291719505178,80.34759344297242,6.323996789418432,136.51038665771483,146.1724535624186,20.559999465942383,38.025952262249405 124458,2022-03-31,MRK,82.9000015258789,83.37999725341797,81.94000244140625,78.58363342285156,12466800.0,3.0,1.245858792442192,79.33446049257041,72.18181148008584,60.785191367926615,162.8591323299236,46.687383459702666,74.58906860351563,75.06309636433919,20.559999465942383,38.025952262249405 124459,2022-03-31,MSFT,313.8999938964844,315.1400146484375,307.8900146484375,304.0051574707031,33422100.0,3.0,4.259749820850118,315.834191178358,267.0301490316029,52.29830778531933,134.02085998251846,12.080729963752583,290.5384958902995,295.33323720296227,20.559999465942383,38.025952262249405 124460,2022-03-31,NKE,137.8300018310547,138.7100067138672,134.5,132.17417907714844,7206500.0,3.0,-0.019505951838908686,138.8263428340478,114.83101419109869,46.537394925104536,48.4657957474361,1.9781171591612796,129.47587000528972,136.99954210917156,20.559999465942383,38.025952262249405 124461,2022-03-31,PG,154.10000610351562,154.33999633789062,152.39999389648438,146.19232177734375,7538600.0,3.0,-0.21261910471764622,150.58711310800638,137.49404076162253,49.03993659606857,16.645482513196278,5.5406217203958015,145.8089797973633,149.33002649943035,20.559999465942383,38.025952262249405 124462,2022-03-31,TRV,185.9600067138672,186.52000427246094,182.7100067138672,176.77374267578125,1178100.0,3.0,3.7883867378954506,184.98034919777575,161.50869041404064,59.365995281347615,91.40859972182277,33.15772898141467,170.32817687988282,165.68457641601563,20.559999465942383,38.025952262249405 124463,2022-03-31,UNH,517.0999755859375,521.8900146484375,509.6700134277344,499.2185363769531,3979700.0,3.0,9.21620307396762,514.9953264654575,464.54109321227685,57.52187394383443,102.113622551411,34.560232508098665,479.9442515055338,470.6419865926107,20.559999465942383,38.025952262249405 124464,2022-03-31,V,223.91000366210938,225.9199981689453,220.44000244140625,219.19186401367188,10759500.0,3.0,2.776718801533292,230.5475007387888,185.41789232761744,53.43824004225686,85.71444344791527,12.340180975545206,209.88202412923178,213.43517608642577,20.559999465942383,38.025952262249405 124465,2022-03-31,VZ,51.65999984741211,51.75,50.93000030517578,45.53375244140625,31027600.0,3.0,-0.5305941872869226,48.929402039736175,44.35669415167007,43.03189734666014,-93.32494671603291,24.60450883546261,47.1108403523763,47.33158067067464,20.559999465942383,38.025952262249405 124466,2022-03-31,WBA,45.290000915527344,45.7400016784668,44.16999816894531,41.27558517456055,23284700.0,3.0,-0.2897843856952207,44.98438021297196,42.32772763614913,40.43518171895272,-177.0615627971993,26.487251052572613,43.243943532307945,44.97922560373942,20.559999465942383,38.025952262249405 124467,2022-03-31,WMT,148.7899932861328,150.5399932861328,148.17999267578125,145.50958251953125,9054600.0,3.0,2.3054882462483874,146.27092920096405,134.77778143136018,59.53984405943489,144.83633622549974,45.33890901625786,137.99817352294923,137.10378723144532,20.559999465942383,38.025952262249405 124468,2022-04-01,AAPL,174.02999877929688,174.8800048828125,171.94000244140625,172.78778076171875,78751300.0,4.0,3.11296085522045,181.72817322053527,147.10392211637878,55.038541869872006,102.24272957179777,5.0556736522605386,163.917605082194,166.1944465637207,19.6299991607666,27.80070989467687 124469,2022-04-01,AMGN,243.02999877929688,243.9499969482422,240.72999572753906,231.54054260253906,1883900.0,4.0,3.7146140549132554,233.52524210653053,214.98647359171167,61.97438079507445,127.65975686104689,47.06588423331503,221.10033620198567,218.37981719970702,19.6299991607666,27.80070989467687 124470,2022-04-01,AXP,188.1999969482422,189.4199981689453,186.27999877929688,182.5375213623047,2647000.0,4.0,2.2823747361108246,197.94166693729346,155.3562456603628,53.440456032684295,37.28241150541455,2.054602959472708,178.36409556070964,176.6866653442383,19.6299991607666,27.80070989467687 124471,2022-04-01,BA,192.5800018310547,192.6199951171875,188.77999877929688,190.75999450683594,4862100.0,4.0,-0.970652563407242,200.32556035821145,170.04243890936667,47.511649769825965,11.614417730364455,2.3748453002253416,189.18433278401693,200.01566645304362,19.6299991607666,27.80070989467687 124472,2022-04-01,CAT,224.35000610351562,225.52000427246094,218.1699981689453,211.43603515625,2618300.0,4.0,4.936735685973787,222.5273245871145,196.59360131620582,57.210744575275605,64.43589444638754,11.685236870698997,200.4818079630534,201.5431007385254,19.6299991607666,27.80070989467687 124473,2022-04-01,CRM,212.47999572753906,214.02999877929688,210.0399932861328,212.25,6007900.0,4.0,1.5383466479352705,226.09545649205944,189.67354375208117,47.744183411083,56.89581425112809,4.498147106809292,206.3383326212565,213.73583272298177,19.6299991607666,27.80070989467687 124474,2022-04-01,CSCO,56.16999816894531,56.189998626708984,54.88999938964844,52.669612884521484,17465100.0,4.0,-0.04119080008987197,53.64358192781938,51.161938320593705,48.879013866602286,8.123225322124856,7.195597459398879,52.530821863810225,53.29383430480957,19.6299991607666,27.80070989467687 124475,2022-04-01,CVX,162.77999877929688,165.9499969482422,162.3300018310547,155.7344512939453,8795300.0,4.0,4.531367754980465,163.59686784006084,149.24142103933372,62.87773340606492,47.37049005542791,23.567445913988394,149.7780019124349,136.81040687561034,19.6299991607666,27.80070989467687 124476,2022-04-01,DIS,137.33999633789062,138.10000610351562,135.52999877929688,137.0,10341000.0,4.0,-1.125373571338912,144.02473801353275,129.58726302406492,44.54243889183224,-48.988297745005966,18.127044536794827,140.27200012207032,143.87350056966145,19.6299991607666,27.80070989467687 124477,2022-04-01,GS,333.92999267578125,334.1600036621094,327.57000732421875,316.26214599609375,2444800.0,4.0,-2.6629137926552744,333.2580678724309,306.4597971178035,43.326260637917585,-63.76743421574744,13.95740760378002,321.1015899658203,334.4090515136719,19.6299991607666,27.80070989467687 124478,2022-04-01,HD,300.5,303.3699951171875,298.8999938964844,290.173095703125,5554600.0,4.0,-7.519865226365653,327.42172522229123,286.4693392308337,37.626010578340754,-165.626410392411,33.27295460321661,306.9704274495443,328.2525131225586,19.6299991607666,27.80070989467687 124479,2022-04-01,HON,195.89999389648438,196.11000061035156,193.5,190.0545654296875,2286600.0,4.0,1.8188233231726088,196.17465234196217,174.25286993586988,50.88164499914233,88.42622039363455,8.261691245467432,183.14361012776692,189.1646583557129,19.6299991607666,27.80070989467687 124480,2022-04-01,IBM,129.66000366210938,130.27000427246094,128.05999755859375,120.91203308105469,4012400.0,4.0,0.9611970902820701,123.88976173482163,114.06864662089126,53.01602386839428,78.24420127039375,3.5543112328273625,117.61865310668945,120.2317928314209,19.6299991607666,27.80070989467687 124481,2022-04-01,INTC,49.83000183105469,49.900001525878906,47.33000183105469,45.71227264404297,46598600.0,4.0,0.6524444565016694,50.34643568940319,41.447727442310686,48.19514684086267,29.92754331350767,3.3316073991558013,45.42690976460775,46.763817660013835,19.6299991607666,27.80070989467687 124482,2022-04-01,JNJ,177.0500030517578,178.42999267578125,175.60000610351562,170.9544219970703,6525600.0,4.0,2.547201204904013,173.8197547527471,161.1239113239131,58.69705015531187,85.19581892544139,26.448241105366172,164.17247568766277,162.78571955362955,19.6299991607666,27.80070989467687 124483,2022-04-01,JPM,137.39999389648438,137.41000366210938,133.8000030517578,128.1365966796875,15721300.0,4.0,-1.2043636968486453,138.66120012500755,120.04381238719947,42.272439501867716,-50.66148053888663,20.347323457984924,131.54635696411134,138.79190152486166,19.6299991607666,27.80070989467687 124484,2022-04-01,KO,62.33000183105469,62.95000076293945,62.09000015258789,60.123924255371094,12644900.0,4.0,0.5331057365746759,60.73537030148259,54.5513526446844,59.14723464218459,99.2841299656806,19.393592891976134,58.088614018758136,57.891197204589844,19.6299991607666,27.80070989467687 124485,2022-04-01,MCD,248.1199951171875,249.42999267578125,246.17999267578125,241.1553192138672,2023000.0,4.0,1.3724526164030522,246.19254811152055,210.4603480066435,53.19381972796522,93.48952487899697,17.20956136034004,230.79603118896483,239.29634806315104,19.6299991607666,27.80070989467687 124486,2022-04-01,MMM,149.6300048828125,149.86000061035156,146.85000610351562,138.875244140625,2196400.0,4.0,-0.4214673487873313,142.30577539217586,131.07218176114446,44.56659050151421,53.1696619896689,13.54920750382736,136.54285888671876,145.73824132283528,19.6299991607666,27.80070989467687 124487,2022-04-01,MRK,82.19000244140625,83.58000183105469,81.63999938964844,79.99151611328125,10086700.0,4.0,1.3870382254435754,79.99178264902038,72.13517123891909,63.806383372620395,162.0477022988165,41.3011457975431,74.83914515177409,75.14826393127441,19.6299991607666,27.80070989467687 124488,2022-04-01,MSFT,309.3699951171875,310.1300048828125,305.5400085449219,305.099609375,27110500.0,4.0,4.3434433424708345,317.38093063254814,267.4120991526081,52.678250822845015,107.29998552166815,6.941047599925899,291.1527954101563,295.229584757487,19.6299991607666,27.80070989467687 124489,2022-04-01,NKE,134.4499969482422,135.27999877929688,132.75,131.15264892578125,5807500.0,4.0,-0.008682595323165287,139.06634559595756,114.82086524998971,45.848878957787676,27.64949891675286,2.9753425693509543,129.18266677856445,136.5352466583252,19.6299991607666,27.80070989467687 124490,2022-04-01,PG,153.52000427246094,155.4600067138672,152.05999755859375,148.38328552246094,5742600.0,4.0,0.0077843174727831865,150.57799572246068,137.4983729909182,51.48146671060231,44.44454993022372,10.720864418695324,145.6581303914388,149.19866180419922,19.6299991607666,27.80070989467687 124491,2022-04-01,TRV,184.41000366210938,185.4499969482422,182.58999633789062,179.21160888671875,1079800.0,4.0,3.718880076615335,185.48358411015906,162.23946276484097,61.141131053019315,89.54133758528101,32.355917829217,170.82965291341145,166.10885823567708,19.6299991607666,27.80070989467687 124492,2022-04-01,UNH,510.67999267578125,514.780029296875,506.6000061035156,501.7833251953125,2344100.0,4.0,8.921583561487807,516.2600113592122,464.7850447931315,58.201399019103484,84.83301598563497,27.535965396320922,481.36817626953126,471.0391794840495,19.6299991607666,27.80070989467687 124493,2022-04-01,V,223.0800018310547,226.6300048828125,222.22999572753906,223.72848510742188,6559600.0,4.0,3.204964426920185,232.36293695355494,186.17915136431617,55.56184442448754,105.5023378750017,13.765721814968924,209.93967895507814,213.54583028157552,19.6299991607666,27.80070989467687 124494,2022-04-01,VZ,51.02000045776367,52.189998626708984,50.81999969482422,46.588523864746094,30550300.0,4.0,-0.448676293171296,48.43548673699962,44.58334222723377,48.54652693523901,-60.11179432813014,12.27343008147385,47.06733856201172,47.31285546620687,19.6299991607666,27.80070989467687 124495,2022-04-01,WBA,44.540000915527344,44.77000045776367,43.18000030517578,40.436614990234375,15009400.0,4.0,-0.4959538723180472,45.42464520514853,41.53159106194132,38.31162801446409,-217.57327332435563,33.57055902291567,43.15328547159831,44.83170013427734,19.6299991607666,27.80070989467687 124496,2022-04-01,WMT,149.66000366210938,151.27000427246094,148.83999633789062,147.5517120361328,6979900.0,4.0,2.5672849131714486,147.44521937649645,134.4574997397145,61.585490439252595,153.54357438868897,47.50528896618609,138.41067454020182,137.22827733357747,19.6299991607666,27.80070989467687 124555,2022-04-04,AAPL,174.57000732421875,178.49000549316406,174.44000244140625,176.8817138671875,76468400.0,0.0,3.400859939628873,183.24541805950548,147.48396121295548,57.5144142581604,130.71183434080598,14.586551156946273,164.28569539388022,166.30445810953776,18.56999969482422,22.4265391215061 124556,2022-04-04,AMGN,242.83999633789062,246.4499969482422,242.64999389648438,233.2071990966797,3518800.0,0.0,3.902875806881781,234.83104575042222,214.68161294098405,63.11145708829706,143.42409366188915,51.80598386058004,221.86540781656902,218.7228968302409,18.56999969482422,22.4265391215061 124557,2022-04-04,AXP,187.6199951171875,188.5,185.58999633789062,183.01541137695312,2971400.0,0.0,2.167985438156279,196.93016062748606,159.15014180171315,53.69676893179764,37.39135935000431,3.615766859958331,178.12938639322917,176.92657699584962,18.56999969482422,22.4265391215061 124558,2022-04-04,BA,190.02000427246094,191.83999633789062,186.91000366210938,191.17999267578125,7792100.0,0.0,-0.8001965099355175,199.61668666574067,172.95231205252102,47.70441517051236,12.28447739194954,5.8598871989440315,188.5893325805664,199.67966639200847,18.56999969482422,22.4265391215061 124559,2022-04-04,CAT,219.16000366210938,221.35000610351562,216.60000610351562,212.4365997314453,2181300.0,0.0,4.631459792723206,219.51195656836822,201.92854178368256,57.85740548018049,53.74541743408201,6.95176387683514,201.4073277791341,201.54136810302734,18.56999969482422,22.4265391215061 124560,2022-04-04,CRM,214.6300048828125,221.0,214.10000610351562,218.85000610351562,7843600.0,0.0,1.9328349927939144,226.9869196566717,191.04408162506658,50.1545997517863,106.48132342592176,16.45727257280544,207.071999613444,213.5641662597656,18.56999969482422,22.4265391215061 124561,2022-04-04,CSCO,55.459999084472656,56.119998931884766,54.9900016784668,52.86832809448242,19629200.0,0.0,-0.011321278721901251,53.67141978995377,51.16059581978744,49.461192870136266,23.21930460978715,7.195597459398871,52.488555145263675,53.21418965657552,18.56999969482422,22.4265391215061 124562,2022-04-04,CVX,165.0,165.4499969482422,163.0,155.87669372558594,8718600.0,0.0,4.217532445365038,163.59614993364292,149.46309994428677,62.96303418833349,45.500961024917764,23.567445913988394,150.7563601175944,137.48041102091472,18.56999969482422,22.4265391215061 124563,2022-04-04,DIS,136.97000122070312,139.25999450683594,136.88999938964844,138.5800018310547,8174600.0,0.0,-1.0534896958325248,144.1452028714073,129.9747983492958,45.91742891079973,-25.716221750547447,13.848376371147552,139.84600016276042,143.56816736857095,18.56999969482422,22.4265391215061 124564,2022-04-04,GS,330.0,331.8699951171875,325.8599853515625,314.3371276855469,2569400.0,0.0,-2.990196498157104,332.70611179821856,307.61703883654707,42.69173392494364,-83.98204330324936,16.507604101583137,320.5971150716146,333.3492589314779,18.56999969482422,22.4265391215061 124565,2022-04-04,HD,301.489990234375,306.4800109863281,299.57000732421875,293.7198486328125,4659500.0,0.0,-7.589115817454342,327.505688665488,284.91919231595733,39.20678293738432,-139.79914216645238,27.146962371454464,305.71417643229165,326.6866404215495,18.56999969482422,22.4265391215061 124566,2022-04-04,HON,195.3300018310547,196.6300048828125,193.44000244140625,190.09335327148438,2051200.0,0.0,1.816455905194033,196.26330759371254,175.51281240140466,50.91171590594187,84.20468971123398,10.17759255953153,183.6263448079427,188.94497324625652,18.56999969482422,22.4265391215061 124567,2022-04-04,IBM,130.25999450683594,130.4499969482422,128.92999267578125,121.02352142333984,2809800.0,0.0,0.9309471720670643,124.08415735231723,114.26444112790738,53.19144779439346,82.16859249825988,2.363513229298055,117.80198033650716,120.1782325744629,18.56999969482422,22.4265391215061 124568,2022-04-04,INTC,48.16999816894531,49.22999954223633,47.91999816894531,46.74795150756836,23784900.0,0.0,0.5815366116624006,50.42497417829887,41.51361339189157,50.42991727112721,39.55833503295602,3.331607399155799,45.5586654663086,46.694112650553386,18.56999969482422,22.4265391215061 124569,2022-04-04,JNJ,178.19000244140625,178.19000244140625,175.52000427246094,169.30429077148438,6860600.0,0.0,2.36872965148973,173.9815060280716,161.37086366186978,56.472223966166666,71.72262393794253,25.79519716596347,164.59173075358072,162.880615234375,18.56999969482422,22.4265391215061 124570,2022-04-04,JPM,134.1199951171875,136.94000244140625,132.88999938964844,128.70477294921875,17416400.0,0.0,-1.3224943282920947,138.3888387292358,120.9506533056763,42.82745641664755,-49.64506128227606,22.53068586251718,131.03403854370117,138.3245642344157,18.56999969482422,22.4265391215061 124571,2022-04-04,KO,62.599998474121094,62.790000915527344,61.720001220703125,59.80834197998047,11505800.0,0.0,0.5755814126265051,60.97409556891126,54.496623959286985,57.889386722487515,83.08670212587457,13.037632262866833,58.10375874837239,57.93151200612386,18.56999969482422,22.4265391215061 124572,2022-04-04,MCD,246.7899932861328,247.27000427246094,242.3800048828125,238.8139190673828,2500700.0,0.0,1.567939157482698,247.03787203669677,211.79194974064697,51.418320614321786,69.68284834591452,5.022350014507942,230.71915639241536,238.95177942911783,18.56999969482422,22.4265391215061 124573,2022-04-04,MMM,149.05999755859375,150.00999450683594,146.0800018310547,138.72679138183594,2631800.0,0.0,-0.36678769854285065,142.3725435822531,131.5852597624735,44.428890591998204,44.017915127348694,16.27504515255438,136.6019256591797,145.32437337239583,18.56999969482422,22.4265391215061 124574,2022-04-04,MRK,83.5,83.88999938964844,82.7300033569336,79.9627914428711,9039600.0,0.0,1.4795507622017539,80.51254913997234,72.23170592594563,63.70279796574224,160.02532594502787,43.5891240433773,75.08794809977213,75.23374366760254,18.56999969482422,22.4265391215061 124575,2022-04-04,MSFT,310.0899963378906,315.1099853515625,309.7099914550781,310.5721435546875,24289600.0,0.0,4.796072693203257,319.0110519527633,269.3376266361039,54.55077007661759,134.34616983211924,15.69822949061644,292.0415435791016,295.25814158121744,18.56999969482422,22.4265391215061 124576,2022-04-04,NKE,133.0500030517578,135.2100067138672,132.86000061035156,131.9580841064453,5307300.0,0.0,0.06414742884126667,139.53721434141318,115.322442183245,46.49455194194348,36.934291967011994,2.975342569350942,128.9114112854004,136.10413907368977,18.56999969482422,22.4265391215061 124577,2022-04-04,PG,153.80999755859375,154.35000610351562,151.25999450683594,147.41697692871094,5992000.0,0.0,0.10329190495846774,150.74173679469644,137.45327205540124,50.380191540344484,29.14041966037898,6.270937979212178,145.47251993815104,149.07307866414388,18.56999969482422,22.4265391215061 124578,2022-04-04,TRV,185.0,185.0,181.50999450683594,175.89341735839844,1026200.0,0.0,3.357343851682373,185.03363499411967,163.93900904884907,57.59817695434837,66.49401007472053,25.108837220711706,171.2192392985026,166.43677622477213,18.56999969482422,22.4265391215061 124579,2022-04-04,UNH,512.2100219726562,512.47998046875,504.5299987792969,499.2674865722656,2657500.0,0.0,8.388392160851936,516.6856762814158,466.7661944461232,57.271716293741214,69.96464674177612,22.9113825956794,482.7905527750651,471.7204355875651,18.56999969482422,22.4265391215061 124580,2022-04-04,V,225.75999450683594,229.24000549316406,224.9600067138672,225.09243774414062,8521200.0,0.0,3.6127660311989302,233.02977950919325,189.17324783455678,56.18339008304438,121.03508701195904,18.945353281335663,210.1060551961263,213.68332850138347,18.56999969482422,22.4265391215061 124581,2022-04-04,VZ,52.02000045776367,52.5,51.63999938964844,46.89244079589844,25793000.0,0.0,-0.35513840107229555,47.997413043034406,44.82297689532009,49.98952377018476,-28.010507108673746,4.485879021162545,47.02651850382487,47.303022956848146,18.56999969482422,22.4265391215061 124582,2022-04-04,WBA,43.84000015258789,44.04999923706055,42.900001525878906,40.01251983642578,9752600.0,0.0,-0.6856617288384115,45.80201470247478,40.82324240812092,37.28760807253247,-212.61763910373026,35.45095308907407,43.0546371459961,44.70083789825439,18.56999969482422,22.4265391215061 124583,2022-04-04,WMT,150.91000366210938,153.1999969482422,150.0800018310547,147.58103942871094,8444200.0,0.0,2.745478960873271,148.39749266580992,134.4741000465924,61.61432316088436,158.71782491539622,52.792835561132634,138.8530283610026,137.35974502563477,18.56999969482422,22.4265391215061 124584,2022-04-05,AAPL,177.5,178.3000030517578,174.4199981689453,173.53125,73401800.0,1.0,3.3203921908326777,183.91122556117514,148.5647677859928,54.952510219271346,106.35920835726071,14.518455637879029,164.64056854248048,166.35582377115887,21.030000686645508,17.55605968751847 124585,2022-04-05,AMGN,243.74000549316406,248.75,243.74000549316406,232.91195678710938,2180800.0,1.0,3.9823450202603112,235.8469185173065,214.94762951736146,62.767500291749386,145.33084761639088,55.706680164563714,222.6003204345703,219.02769165039064,21.030000686645508,17.55605968751847 124586,2022-04-05,AXP,187.49000549316406,190.83999633789062,184.8000030517578,180.81130981445312,2974700.0,1.0,1.8778320408909508,195.10569240703524,163.44686649189055,52.322483330408936,38.10362291827069,2.044310678111961,177.90052744547526,177.10569737752277,21.030000686645508,17.55605968751847 124587,2022-04-05,BA,189.6999969482422,192.35000610351562,182.52000427246094,182.64999389648438,9371600.0,1.0,-1.3379850144251009,198.84684041769762,174.60715738503674,44.28722272271308,-25.57021433303972,13.600006615644173,188.0529988606771,199.1321662902832,21.030000686645508,17.55605968751847 124588,2022-04-05,CAT,220.0,222.3699951171875,215.13999938964844,207.82823181152344,3582100.0,1.0,3.97188426117728,218.93616152853366,203.0835070505679,53.97117103865259,42.40585768766539,2.6279128537321053,202.20296579996744,201.4277234395345,21.030000686645508,17.55605968751847 124589,2022-04-05,CRM,218.0,218.27000427246094,208.6699981689453,210.13999938964844,7304600.0,1.0,1.5250650978556735,226.0251302996022,193.81187073799543,47.1833213748983,49.302928285927194,5.4595022031612,207.57233276367188,213.26133295694987,21.030000686645508,17.55605968751847 124590,2022-04-05,CSCO,55.20000076293945,55.59000015258789,54.66999816894531,52.325252532958984,16063600.0,1.0,-0.031112481660862557,53.63514520805431,51.28166501838612,47.91838483032489,-33.100508542799865,10.693168899240273,52.4568894704183,53.12218170166015,21.030000686645508,17.55605968751847 124591,2022-04-05,CVX,165.02999877929688,167.72000122070312,163.10000610351562,154.9188690185547,9538200.0,1.0,3.8471793635343374,162.84751930118355,149.53177757381647,61.97108876215623,46.3529418700774,29.057028977349532,151.73503443400065,138.10676663716634,21.030000686645508,17.55605968751847 124592,2022-04-05,DIS,137.74000549316406,139.1999969482422,135.1300048828125,135.6199951171875,8694100.0,1.0,-1.221290731276099,143.92755222252083,130.57944850990106,43.81223294082102,-46.83566064683914,18.628643686003734,139.43033345540366,143.1980005900065,21.030000686645508,17.55605968751847 124593,2022-04-05,GS,327.3599853515625,329.739990234375,323.4800109863281,310.26678466796875,2573900.0,1.0,-3.5372379867968107,332.35501260207764,308.21619406296145,41.3665758794358,-112.7598967085441,20.03375696054266,320.0131378173828,332.2124231974284,21.030000686645508,17.55605968751847 124594,2022-04-05,HD,306.260009765625,309.1000061035156,302.2099914550781,293.0278625488281,4376100.0,1.0,-7.6120874973151444,327.7853376752663,283.680281221218,39.00725629408018,-114.72580355428632,22.093058670820213,305.4125742594401,325.302707417806,21.030000686645508,17.55605968751847 124595,2022-04-05,HON,194.63999938964844,196.47000122070312,193.08999633789062,187.72772216796875,2293800.0,1.0,1.6051894252415764,196.03631138206862,176.74713588355638,49.018343662268656,65.90346204372275,8.54652950610659,184.0164052327474,188.60663528442382,21.030000686645508,17.55605968751847 124596,2022-04-05,IBM,129.85000610351562,131.22999572753906,128.66000366210938,119.74146270751953,3107200.0,1.0,0.7943655189606176,124.10388670735267,114.54292725749107,50.92936231561134,70.20118154676825,2.813492829381181,117.95588811238606,120.11110725402833,21.030000686645508,17.55605968751847 124597,2022-04-05,INTC,48.83000183105469,48.97999954223633,48.02000045776367,45.73127365112305,25779200.0,1.0,0.4382523274518064,50.43925624402283,41.55919079272033,48.3134477982814,18.232172442819184,3.331607399155804,45.66761728922526,46.61642125447591,21.030000686645508,17.55605968751847 124598,2022-04-05,JNJ,176.47000122070312,179.64999389648438,176.2899932861328,170.39796447753906,7446100.0,1.0,2.28915206737193,173.8863373908517,162.31893146901157,57.574769582655115,82.5870234994389,32.58703236537022,165.11843770345052,162.95687891642254,21.030000686645508,17.55605968751847 124599,2022-04-05,JPM,134.07000732421875,135.39999389648438,133.00999450683594,127.20699310302734,12110300.0,1.0,-1.5194566702497525,137.88605685810086,122.02431301494603,41.73326445596981,-59.56542504453199,22.530685862517192,130.48031616210938,137.80637995402017,21.030000686645508,17.55605968751847 124600,2022-04-05,KO,62.400001525878906,63.2400016784668,62.369998931884766,59.74139404296875,15721200.0,1.0,0.5969601676903764,61.142852786384324,54.73484038988521,57.620469672892206,99.74975471434354,18.666803906808337,58.12489725748698,57.97292550404867,21.030000686645508,17.55605968751847 124601,2022-04-05,MCD,246.10000610351562,249.74000549316406,245.42999267578125,240.43934631347656,2532500.0,1.0,1.832893587846229,247.66484150779164,213.65345225441538,52.55558011699056,96.87147853160141,11.421857247708752,230.62911071777344,238.67647654215494,21.030000686645508,17.55605968751847 124602,2022-04-05,MMM,148.64999389648438,150.6300048828125,148.50999450683594,138.142333984375,2148600.0,1.0,-0.36639098206848075,142.4658483086693,131.81667427433848,43.876753938251994,67.04250501773684,13.202787419065942,136.66841583251954,144.87090148925782,21.030000686645508,17.55605968751847 124603,2022-04-05,MRK,83.66000366210938,85.43000030517578,83.51000213623047,80.18307495117188,12040900.0,1.0,1.5527435906693228,80.89300566714174,72.56462754208677,64.16432822995242,169.06211630578815,53.263165838574324,75.3573844909668,75.2996369679769,21.030000686645508,17.55605968751847 124604,2022-04-05,MSFT,313.2699890136719,314.8699951171875,309.8699951171875,306.5392150878906,23156700.0,1.0,4.774325637956167,318.9873001708678,272.8154647217103,52.95336750459529,114.86739426679401,15.698229490616455,292.8027628580729,295.21685892740885,21.030000686645508,17.55605968751847 124605,2022-04-05,NKE,134.0399932861328,134.67999267578125,132.02000427246094,129.9542694091797,5707800.0,1.0,-0.0393715016247711,139.4608477693993,116.4881466764015,45.110250654111894,24.319802558050153,5.493201728468126,128.72885971069337,135.70611330668132,21.030000686645508,17.55605968751847 124606,2022-04-05,PG,153.61000061035156,157.3699951171875,153.5399932861328,147.93360900878906,7653000.0,1.0,0.2181554866704971,151.0932720799697,137.85087464854595,50.96039548898057,83.22820086413724,19.350739891238895,145.36695861816406,148.9575340270996,21.030000686645508,17.55605968751847 124607,2022-04-05,TRV,182.4499969482422,184.58999633789062,180.9499969482422,175.47743225097656,835400.0,1.0,3.0026446486307634,183.94758160558928,166.36201769860992,57.16855264799195,57.29319387867276,21.423742295295046,171.5805241902669,166.6950480143229,21.030000686645508,17.55605968751847 124608,2022-04-05,UNH,510.0,524.72998046875,508.0,506.84429931640625,3268600.0,1.0,8.479473508480567,515.5357309855219,472.3894948445562,59.297306184718366,98.13103717176025,37.29504951164533,484.63792012532554,472.7077239990234,21.030000686645508,17.55605968751847 124609,2022-04-05,V,226.8300018310547,228.99000549316406,225.30999755859375,223.46163940429688,4658000.0,1.0,3.7610054144930416,232.86169375371293,192.739365206248,55.22795712354992,113.45474440179424,18.945353281335652,210.2632064819336,213.83953145345052,21.030000686645508,17.55605968751847 124610,2022-04-05,VZ,52.20000076293945,52.900001525878906,52.130001068115234,47.17848205566406,23150600.0,1.0,-0.25498846031744904,47.92031381323583,44.858064482662606,51.318781420431065,-0.8285530058334521,4.637644810079945,46.993147404988605,47.28127212524414,21.030000686645508,17.55605968751847 124611,2022-04-05,WBA,43.02000045776367,43.75,43.02000045776367,40.095497131347656,7911800.0,1.0,-0.8198601600917854,45.991188438570816,40.26713446792333,37.62505633249844,-188.16375972160574,35.45095308907409,42.98395462036133,44.550061289469404,21.030000686645508,17.55605968751847 124612,2022-04-05,WMT,150.8800048828125,153.3300018310547,150.8800048828125,148.00120544433594,6219300.0,1.0,2.8873196893975432,148.9512175582897,135.21645364532358,62.03662780307637,154.97258926402415,53.13275482999915,139.3593526204427,137.47599131266276,21.030000686645508,17.55605968751847 124613,2022-04-06,AAPL,172.36000061035156,173.6300048828125,170.1300048828125,170.32945251464844,89058800.0,2.0,2.9640943866386067,184.29570453348643,149.0605332594823,52.634737760333934,59.100385300528195,0.7878243704892325,165.02914479573568,166.3534957885742,22.100000381469727,39.00524497862267 124614,2022-04-06,AMGN,244.85000610351562,251.4600067138672,244.85000610351562,238.02618408203125,3869000.0,2.0,4.407196922983559,237.86698277715524,214.68659235712212,66.08014156126218,169.56768972036508,59.80432229047955,223.5187235514323,219.36925048828124,22.100000381469727,39.00524497862267 124615,2022-04-06,AXP,184.49000549316406,184.8699951171875,181.72999572753906,179.16314697265625,3143300.0,2.0,1.4976267076093848,194.22986217871605,165.7914223061472,51.306714641560475,9.40663763360273,5.216998397826407,177.73018341064454,177.26775131225585,22.100000381469727,39.00524497862267 124616,2022-04-06,BA,180.39999389648438,180.57000732421875,176.5800018310547,178.72000122070312,8173900.0,2.0,-2.057585281088393,198.8323321805362,174.6376659884091,42.8251278346422,-95.28091579304427,22.78276302166872,187.46299896240234,198.62233301798503,22.100000381469727,39.00524497862267 124617,2022-04-06,CAT,215.1199951171875,217.1300048828125,213.5500030517578,208.0110321044922,2783300.0,2.0,3.424441526086923,218.14235823815054,204.49592758948617,54.09769057089175,27.29243294745028,1.9850510443954923,203.1502924601237,201.35781656901042,22.100000381469727,39.00524497862267 124618,2022-04-06,CRM,205.2100067138672,205.47000122070312,198.0800018310547,200.82000732421875,7171300.0,2.0,0.44473245018767216,226.14706667566526,193.45593472814335,44.27958976835871,-64.12357170752938,11.887839215354102,207.91499989827474,212.78116633097332,22.100000381469727,39.00524497862267 124619,2022-04-06,CSCO,54.689998626708984,54.7599983215332,53.84000015258789,51.801239013671875,19644100.0,2.0,-0.08806549995605195,53.59371462605702,51.211655704753525,46.47148215435153,-119.71694395368833,19.142183017789634,52.46642557779948,53.010558128356934,22.100000381469727,39.00524497862267 124620,2022-04-06,CVX,164.8300018310547,167.00999450683594,164.3300018310547,156.29396057128906,9269000.0,2.0,3.622868105753696,162.74179978317326,149.4990403657525,62.84053047404812,49.17192258878507,29.057028977349532,152.65996983846028,138.75478897094726,22.100000381469727,39.00524497862267 124621,2022-04-06,DIS,133.75,133.92999267578125,130.80999755859375,132.57000732421875,11679700.0,2.0,-1.5821448054213931,144.0123469304,130.3866551447953,41.77088378441116,-111.21600327836231,28.96978998143615,138.98700052897135,142.79750061035156,22.100000381469727,39.00524497862267 124622,2022-04-06,GS,320.0,320.6199951171875,315.75,302.8922119140625,3151300.0,2.0,-4.5138063473041825,333.8198524059793,305.09160389284887,39.09229469101427,-195.99268605981212,30.259826929491112,319.2810923258464,330.926335144043,22.100000381469727,39.00524497862267 124623,2022-04-06,HD,298.0899963378906,300.6600036621094,294.989990234375,286.953125,6499900.0,2.0,-8.027932264664514,328.43740974480244,281.23463310187725,37.28412997106459,-166.26870306159392,30.259056781590303,305.1543426513672,323.91546020507815,22.100000381469727,39.00524497862267 124624,2022-04-06,HON,191.9199981689453,195.07000732421875,191.1300048828125,187.718017578125,2942500.0,2.0,1.4206003420406716,195.9241455614576,177.65624536871817,49.01060863609498,45.77785334065526,0.2895647486851356,184.52184651692707,188.30493621826173,22.100000381469727,39.00524497862267 124625,2022-04-06,IBM,127.77999877929688,129.50999450683594,127.25,120.20597076416016,3958100.0,2.0,0.7153592765270815,124.16428821504971,114.77702495633702,51.699254004236664,43.23152820456529,6.339823582586354,118.1825688680013,120.048663965861,22.100000381469727,39.00524497862267 124626,2022-04-06,INTC,47.439998626708984,48.16999816894531,47.2400016784668,45.17068099975586,31518700.0,2.0,0.27627859039766633,50.43815685364984,41.551738776232966,47.183899321539585,-19.802241176725133,10.087948411750666,45.75914942423503,46.50156879425049,22.100000381469727,39.00524497862267 124627,2022-04-06,JNJ,179.38999938964844,182.60000610351562,178.6199951171875,174.83038330078125,10330900.0,2.0,2.5543010222120586,174.61295623304414,162.82705078599884,61.64762190401482,122.75433722308055,43.71433971840345,165.79033304850262,163.12067947387695,22.100000381469727,39.00524497862267 124628,2022-04-06,JPM,131.5800018310547,132.55999755859375,130.9600067138672,125.44210815429688,12914700.0,2.0,-1.7972446928189925,137.93802996586396,121.87997769404814,40.47281250010674,-90.9428803441329,27.636670697392958,129.96814422607423,137.25625534057616,22.100000381469727,39.00524497862267 124629,2022-04-06,KO,62.77000045776367,63.2599983215332,62.29999923706055,60.34387969970703,19267400.0,2.0,0.6549684735606789,61.39138373672706,54.92505989730615,59.37726558699914,104.25283136810083,17.403117375385012,58.1879467010498,58.022798728942874,22.100000381469727,39.00524497862267 124630,2022-04-06,MCD,247.63999938964844,252.3800048828125,245.97999572753906,243.29356384277344,2886000.0,2.0,2.2472781599798566,248.32498675371218,215.79815625165892,54.49079455086376,116.81352430859202,17.753452509901617,230.79168090820312,238.49123992919922,22.100000381469727,39.00524497862267 124631,2022-04-06,MMM,147.3300018310547,150.38999938964844,147.0500030517578,139.44117736816406,2705500.0,2.0,-0.25829333048778835,142.70461647752296,131.92117545362936,45.435650417144295,59.130905499310444,18.615650926501772,136.85149281819662,144.47797571818035,22.100000381469727,39.00524497862267 124632,2022-04-06,MRK,84.36000061035156,85.55999755859375,84.12000274658203,81.38027954101562,13924300.0,2.0,1.687896815687921,81.52695245463963,72.68403692524319,66.55524624270286,170.59067314993578,53.97538260975709,75.67020823160807,75.35273246765136,22.100000381469727,39.00524497862267 124633,2022-04-06,MSFT,305.19000244140625,307.0,296.7099914550781,295.31817626953125,40110400.0,2.0,3.8077534736860343,318.90011462218496,273.9872938250807,48.83713869832506,31.950457461872126,9.903527051862463,293.434814453125,294.9847869873047,22.100000381469727,39.00524497862267 124634,2022-04-06,NKE,130.0500030517578,130.3000030517578,126.33000183105469,126.08412170410156,6961000.0,2.0,-0.42875713015425276,139.46345957411614,116.62403584824716,42.577447614197716,-39.22156528840887,20.44274316996261,128.46173222859701,135.3502452850342,22.100000381469727,39.00524497862267 124635,2022-04-06,PG,154.4199981689453,157.2899932861328,153.94000244140625,150.04803466796875,8884700.0,2.0,0.4743343512891727,151.84333036345637,137.87196199494204,53.27364159451482,105.65694985455475,19.3507398912389,145.39470418294272,148.91243947347004,22.100000381469727,39.00524497862267 124636,2022-04-06,TRV,180.30999755859375,183.9600067138672,180.22000122070312,176.62863159179688,1021500.0,2.0,2.782361805637237,183.31580652687146,168.07825322654654,58.06404655236595,53.04680311750856,16.636419077437544,172.01033681233724,167.0074722290039,22.100000381469727,39.00524497862267 124637,2022-04-06,UNH,518.219970703125,533.52001953125,518.0,520.5393676757812,3955600.0,2.0,9.546685447587265,518.804184164947,473.7819272852484,62.611479803680176,138.23034981203133,45.14574439825522,487.0358133951823,473.8191533406576,22.100000381469727,39.00524497862267 124638,2022-04-06,V,222.77999877929688,222.8699951171875,218.6199951171875,216.46392822265625,7430000.0,2.0,3.276064946293502,232.50757487981457,194.9961055401073,51.351587661341405,60.09727265795341,1.1503045379795713,210.36401977539063,213.96117248535157,22.100000381469727,39.00524497862267 124639,2022-04-06,VZ,52.810001373291016,53.43000030517578,52.56999969482422,47.55390167236328,28661700.0,2.0,-0.14366955200851805,47.941938245654306,44.84716659748535,53.01438615320332,29.96531799267094,15.13350836341712,46.986890411376955,47.27129052480062,22.100000381469727,39.00524497862267 124640,2022-04-06,WBA,43.220001220703125,44.7599983215332,43.060001373291016,40.85149002075195,10504500.0,2.0,-0.8553511203510098,45.925468013281055,39.98159299135762,40.635710008545026,-139.6627611834596,21.29838657995752,42.94861335754395,44.413557815551755,22.100000381469727,39.00524497862267 124641,2022-04-06,WMT,151.02000427246094,155.4199981689453,150.5,151.44058227539062,9339500.0,2.0,3.2399107801556966,150.25315337358793,135.4844534379355,65.27196096673234,170.5553037679479,58.293592600601976,140.02574412027994,137.65410257975262,22.100000381469727,39.00524497862267 124642,2022-04-07,AAPL,171.16000366210938,173.36000061035156,169.85000610351562,170.63673400878906,77594700.0,3.0,2.6756773158010674,184.45842200684262,150.24791954589176,52.832250096098285,54.06182844080618,0.04829531523940384,165.339741007487,166.30860392252603,21.549999237060547,16.221966438143557 124643,2022-04-07,AMGN,249.1999969482422,252.72999572753906,249.02000427246094,239.65475463867188,2674400.0,3.0,4.819748094330805,239.47583536405352,215.42914663057536,67.0459928308679,185.05752188901806,61.58462621790506,224.54633229573568,219.7063191731771,21.549999237060547,16.221966438143557 124644,2022-04-07,AXP,181.52000427246094,183.27000427246094,179.11000061035156,178.38072204589844,4062400.0,3.0,1.1202624015350295,193.15139418731115,168.16772354950524,50.82217917425772,-4.432333794144053,10.994845576677271,177.55326385498046,177.39010848999024,21.549999237060547,16.221966438143557 124645,2022-04-07,BA,178.1300048828125,178.66000366210938,173.8699951171875,177.97000122070312,7517800.0,3.0,-2.657755458319315,198.87362452429184,174.55437382775895,42.547816786642336,-105.50128359678273,26.58793453691483,186.78099924723307,197.98816630045573,21.549999237060547,16.221966438143557 124646,2022-04-07,CAT,215.4600067138672,216.30999755859375,213.55999755859375,207.7127685546875,2253600.0,3.0,2.932715321959506,217.60748409449207,205.42621494115247,53.84786167691086,21.150741731090942,1.9850510443954952,204.15117390950522,201.30990651448568,21.549999237060547,16.221966438143557 124647,2022-04-07,CRM,199.1199951171875,202.72000122070312,198.19000244140625,200.16000366210938,5246000.0,3.0,-0.4594000582126796,226.14632342858962,193.45767895178145,44.08085582954533,-77.50535588292598,11.887839215354091,207.77733357747397,212.20316645304362,21.549999237060547,16.221966438143557 124648,2022-04-07,CSCO,54.43000030517578,54.849998474121094,53.7400016784668,52.0489616394043,15739000.0,3.0,-0.1119218660838186,53.58278176885286,51.250419830268235,47.25041962812817,-113.01962115666112,20.115521237153704,52.47507209777832,52.894389088948564,21.549999237060547,16.221966438143557 124649,2022-04-07,CVX,165.10000610351562,167.6999969482422,163.4199981689453,158.4656524658203,8018400.0,3.0,3.5790798001530675,162.0765779306717,149.8114866445236,64.178541515907,53.06772175495066,24.94621384645283,153.6794230143229,139.39427223205567,21.549999237060547,16.221966438143557 124650,2022-04-07,DIS,133.00999450683594,133.2100067138672,130.02000427246094,131.8699951171875,9858700.0,3.0,-1.9026765232708271,144.16041385102585,130.0615877969234,41.313849960121786,-119.2904219288209,30.691601481776555,138.4026672363281,142.36383387247722,21.549999237060547,16.221966438143557 124651,2022-04-07,GS,315.0,315.8299865722656,308.20001220703125,300.8714599609375,3562600.0,3.0,-5.388684206101459,335.25641016950476,302.1466232777609,38.492408219485874,-218.360963983043,38.47444609159723,318.5134256998698,329.5449981689453,21.549999237060547,16.221966438143557 124652,2022-04-07,HD,296.7900085449219,304.5899963378906,293.5899963378906,290.9997253417969,5241000.0,3.0,-7.939444436721772,328.49785267362506,279.7141468380937,39.13685990886909,-140.3534669042327,22.771358298885755,304.8784484863281,322.6082356770833,21.549999237060547,16.221966438143557 124653,2022-04-07,HON,192.5,193.60000610351562,188.44000244140625,186.82603454589844,2201500.0,3.0,1.188634746169555,195.5070524266568,178.8819124170932,48.28612566728214,16.273582790076414,10.92734439361765,184.85665283203124,187.94257074991862,21.549999237060547,16.221966438143557 124654,2022-04-07,IBM,128.8699951171875,129.25,126.7300033569336,119.42560577392578,3538300.0,3.0,0.5830562181171217,123.97744205433364,115.3540612415648,50.32699308353624,24.729738800897337,9.515572792235712,118.38633422851562,120.00626106262207,21.549999237060547,16.221966438143557 124655,2022-04-07,INTC,47.43000030517578,47.90999984741211,46.77000045776367,45.1896858215332,24117000.0,3.0,0.1477436700509145,50.42980188365122,41.6456078148351,47.22716932107883,-35.09565713605071,13.96132340885974,45.785753885904946,46.3760316212972,21.549999237060547,16.221966438143557 124656,2022-04-07,JNJ,181.6699981689453,182.9499969482422,180.22999572753906,174.37945556640625,7385200.0,3.0,2.6969585205872306,175.01009940691858,163.59077186993687,61.031006458431015,128.2164528304881,44.8684398422393,166.54569549560546,163.30619888305665,21.549999237060547,16.221966438143557 124657,2022-04-07,JPM,130.9499969482422,131.9199981689453,128.72999572753906,125.06046295166016,12994200.0,3.0,-2.024848091990208,137.92275894597887,121.91434661432386,40.20120008203876,-102.06158747753926,32.787964068239525,129.57393519083658,136.69708671569825,21.549999237060547,16.221966438143557 124658,2022-04-07,KO,63.130001068115234,63.66999816894531,62.709999084472656,60.669029235839844,13960800.0,3.0,0.7188904029960312,61.485153848358806,55.40505344229061,60.29614295564992,116.06175018465322,22.566008894101994,58.29600067138672,58.07777468363444,21.549999237060547,16.221966438143557 124659,2022-04-07,MCD,250.7899932861328,255.47999572753906,249.5399932861328,246.09938049316406,4041800.0,3.0,2.7701542594321893,248.88701102986084,218.36704017863525,56.303335058833596,138.51047220562444,24.525315493948874,231.13629811604818,238.38949025472004,21.549999237060547,16.221966438143557 124660,2022-04-07,MMM,149.38999938964844,150.47000122070312,147.55999755859375,139.11643981933594,2199000.0,3.0,-0.19656291413608074,142.7318562103026,132.45244249575208,45.11156360921605,58.547602840063135,18.183939970087923,137.0447743733724,144.05559387207032,21.549999237060547,16.221966438143557 124661,2022-04-07,MRK,85.75,87.11000061035156,84.95999908447266,83.1329574584961,13104300.0,3.0,1.914365565849792,82.48452833916174,72.64559098456873,69.62447927826801,190.5278224902516,61.46082383089794,76.1151845296224,75.44611447652181,21.549999237060547,16.221966438143557 124662,2022-04-07,MSFT,296.6600036621094,303.6499938964844,296.3500061035156,297.1620178222656,31411200.0,3.0,3.1541614634510893,318.56363735916096,275.8797372746281,49.5043655978413,24.49835462475174,10.482745411488803,293.65765787760415,294.7718017578125,21.549999237060547,16.221966438143557 124663,2022-04-07,NKE,127.43000030517578,129.97999572753906,127.08999633789062,127.0860366821289,5320500.0,3.0,-0.6490203778471937,139.4639126751546,116.95264387391765,43.42810271075793,-29.294696844125607,20.44274316996263,128.2168950398763,135.01336212158202,21.549999237060547,16.221966438143557 124664,2022-04-07,PG,157.8699951171875,159.38999938964844,156.97000122070312,151.99026489257812,6889700.0,3.0,0.8245745126966995,152.56545710774952,138.48163914469188,55.27823086098559,153.18554894435565,27.40083660164339,145.6211364746094,148.92921574910483,21.549999237060547,16.221966438143557 124665,2022-04-07,TRV,182.25,182.8000030517578,180.0800018310547,176.15460205078125,874800.0,3.0,2.5402533834315193,182.38907578874222,169.99173323225386,57.55149842505601,42.501006893301046,15.701235967708532,172.5411137898763,167.3264310201009,21.549999237060547,16.221966438143557 124666,2022-04-07,UNH,530.0,538.280029296875,528.3900146484375,525.6297607421875,2867000.0,3.0,10.680097263323376,523.2380264860509,473.9450850862147,63.74652236537508,161.64245420663525,48.85263897802549,489.72474060058596,474.9503550211588,21.549999237060547,16.221966438143557 124667,2022-04-07,V,218.30999755859375,218.67999267578125,213.67999267578125,213.63717651367188,6995100.0,3.0,2.6332958967447837,231.3696722090993,197.93087252967024,49.888332452936105,27.21012938504499,9.533019027951175,210.32613169352214,213.99606526692708,21.549999237060547,16.221966438143557 124668,2022-04-07,VZ,52.45000076293945,52.97999954223633,52.040000915527344,47.65342330932617,22790600.0,3.0,-0.0468775752907149,47.95760144075703,44.83877383390117,53.458938867097,9.85881566990711,3.0135966994975663,47.00838330586751,47.26713905334473,21.549999237060547,16.221966438143557 124669,2022-04-07,WBA,44.43000030517578,45.209999084472656,43.70000076293945,41.58905029296875,9526400.0,3.0,-0.8145731202593041,45.775801682581076,39.85836312759959,43.39325059051922,-103.99247829980172,15.548317536807804,42.94369633992513,44.280219586690265,21.549999237060547,16.221966438143557 124670,2022-04-07,WMT,155.10000610351562,157.5399932861328,154.44000244140625,152.95506286621094,9029400.0,3.0,3.6000485675654943,151.9659996563773,135.18444284850548,66.56974125078676,195.02258494647188,62.7421719928539,140.75948994954427,137.86410649617514,21.549999237060547,16.221966438143557 124671,2022-04-08,AAPL,171.77999877929688,171.77999877929688,169.1999969482422,168.60464477539062,76575500.0,4.0,2.257113491645242,183.9058120236767,152.3231171145069,51.36688076224778,36.851199959927484,2.0644678634100186,165.51288248697918,166.22241923014323,21.15999984741211,28.08861099373614 124672,2022-04-08,AMGN,251.52999877929688,253.88999938964844,250.5399932861328,240.0166473388672,2745800.0,4.0,5.1169149756659635,240.9517537863878,216.15987341087785,67.26029545096176,176.94881422487538,63.177042302968836,225.33965708414715,220.05917663574218,21.15999984741211,28.08861099373614 124673,2022-04-08,AXP,183.0,186.72000122070312,181.92999267578125,179.66192626953125,3075600.0,4.0,0.9140444086151831,191.1173455576719,171.79351870014057,51.596510762581744,21.17050315082914,2.223462007400789,177.24480590820312,177.54861017862956,21.15999984741211,28.08861099373614 124674,2022-04-08,BA,176.5399932861328,178.1300048828125,174.24000549316406,175.1999969482422,6524100.0,4.0,-3.318655448445071,199.01626018170475,174.30873829241636,41.520571265008364,-106.77974396959772,26.58793453691482,185.90499928792318,197.28399963378905,21.15999984741211,28.08861099373614 124675,2022-04-08,CAT,215.7899932861328,217.8800048828125,214.02999877929688,208.7999267578125,2450200.0,4.0,2.60076336259948,217.4264909755709,205.81886577491736,54.63776547321669,24.214383560919973,2.937594392576796,205.11228993733724,201.24102045694988,21.15999984741211,28.08861099373614 124676,2022-04-08,CRM,198.63999938964844,200.13999938964844,196.6199951171875,197.1699981689453,3897700.0,4.0,-1.4010496120184825,226.2245939657808,193.3064088418364,43.172769252996886,-95.11764336168275,14.276638510392086,207.4133336385091,211.5254997253418,21.15999984741211,28.08861099373614 124677,2022-04-08,CSCO,54.84000015258789,54.90999984741211,54.0099983215332,51.715492248535156,18148200.0,4.0,-0.15593883521525953,53.585422815214415,51.24415596591352,46.311941986699715,-103.45451998965825,19.195215559123387,52.431282170613606,52.776604970296226,21.15999984741211,28.08861099373614 124678,2022-04-08,CVX,167.0500030517578,171.10000610351562,167.02000427246094,161.1494140625,10801200.0,4.0,3.7180747331053112,161.84824749389546,149.9478309973155,65.75490910030405,93.46594868401596,33.41676756335051,154.6135269165039,140.08849512736003,21.15999984741211,28.08861099373614 124679,2022-04-08,DIS,132.0,133.1199951171875,130.6300048828125,131.8699951171875,6702000.0,4.0,-2.1321224386996107,144.14738059750047,130.0866205621675,41.313849960121786,-110.39783063229946,30.69160148177656,137.81400044759116,141.9316670735677,21.15999984741211,28.08861099373614 124680,2022-04-08,GS,313.5799865722656,323.67999267578125,313.0,307.805419921875,3294200.0,4.0,-5.45958390820573,335.53062223214476,301.33512483816776,41.66974574953486,-136.48108846564216,22.444530212486104,317.6617390950521,328.4813934326172,21.15999984741211,28.08861099373614 124681,2022-04-08,HD,301.4599914550781,312.2900085449219,301.2799987792969,299.0352478027344,5741900.0,4.0,-7.138628028353139,328.328532755904,279.33751033491626,42.61902723843512,-72.52827158033034,9.578764606566653,304.7618072509766,321.39146474202477,21.15999984741211,28.08861099373614 124682,2022-04-08,HON,193.0,193.38999938964844,189.80999755859375,184.36349487304688,2877800.0,4.0,0.7969077128673803,194.42769486587414,180.72912581283677,46.3302008060334,7.248719996122102,10.92734439361765,184.90836130777996,187.50798695882162,21.15999984741211,28.08861099373614 124683,2022-04-08,IBM,128.00999450683594,128.77999877929688,127.2699966430664,118.66381072998047,3143300.0,4.0,0.4119854854513676,123.6357995799525,116.04594556775257,49.01319372953868,14.497731218178657,9.515572792235693,118.49626897176107,119.94014587402344,21.15999984741211,28.08861099373614 124684,2022-04-08,INTC,47.279998779296875,47.58000183105469,46.849998474121094,44.67660140991211,22167300.0,4.0,0.004426173467003025,50.379086122550476,41.80939311023761,46.17075136656289,-47.59488306518979,13.961323408859746,45.76390037536621,46.24461472829183,21.15999984741211,28.08861099373614 124685,2022-04-08,JNJ,181.3300018310547,183.19000244140625,180.42999267578125,174.724853515625,7144500.0,4.0,2.805545758618422,175.14775224919734,164.6782655120331,61.337431908713576,128.52635894819858,45.68482499811567,167.06121012369792,163.52067082722982,21.15999984741211,28.08861099373614 124686,2022-04-08,JPM,131.6699981689453,133.89999389648438,131.49000549316406,127.35009002685547,13126900.0,4.0,-1.9974463378553367,137.40468268918832,122.96173805666129,42.59223055465685,-56.10777345827646,24.384017712460516,129.148090616862,136.1610850016276,21.15999984741211,28.08861099373614 124687,2022-04-08,KO,63.47999954223633,64.04000091552734,63.15999984741211,61.041996002197266,12703500.0,4.0,0.7905315381548448,61.52904937331916,55.96842262680291,61.333977575186985,129.49791399054854,26.96970505672282,58.342460505167644,58.137543296813966,21.15999984741211,28.08861099373614 124688,2022-04-08,MCD,253.0399932861328,255.07000732421875,250.9199981689453,243.29356384277344,2551000.0,4.0,2.9244204819413824,249.119686170131,220.51350627371664,54.07535596218254,127.49771950496314,24.52531549394886,231.2456288655599,238.26021982828777,21.15999984741211,28.08861099373614 124689,2022-04-08,MMM,151.0,151.64999389648438,149.3800048828125,138.986572265625,2790500.0,4.0,-0.1563183994655617,142.04435249960048,133.96100943887606,44.97883510019435,88.56738467858192,11.77007661200675,137.02312774658202,143.62430928548176,21.15999984741211,28.08861099373614 124690,2022-04-08,MRK,86.63999938964844,87.83999633789062,86.26000213623047,83.97578430175781,11409300.0,4.0,2.137216265685794,83.49091373359556,72.60749477470523,70.95064516940043,191.99063655071038,64.37759225014176,76.49933598836263,75.56097984313965,21.15999984741211,28.08861099373614 124691,2022-04-08,MSFT,300.44000244140625,301.1199951171875,296.2799987792969,292.823486328125,24361900.0,4.0,2.260049410732165,317.1136151463895,278.9961626856417,47.98125058560412,5.428291510008079,10.602222216004744,293.6464833577474,294.43255208333335,21.15999984741211,28.08861099373614 124692,2022-04-08,NKE,129.44000244140625,129.92999267578125,127.87999725341797,125.87783813476562,4877400.0,4.0,-0.9105755656829615,139.19713153427278,117.761636928862,42.64011386770217,-27.940411720274597,20.442743169962615,127.87853546142578,134.6251449584961,21.15999984741211,28.08861099373614 124693,2022-04-08,PG,159.6999969482422,160.52999877929688,158.9199981689453,153.17665100097656,6045400.0,4.0,1.1842228242962562,152.96233027042777,139.6997714751777,56.458591026485614,179.14969273034055,31.375736227742372,145.68045603434246,148.96021423339843,21.15999984741211,28.08861099373614 124694,2022-04-08,TRV,183.74000549316406,185.22000122070312,182.16000366210938,178.83433532714844,1120600.0,4.0,2.5353864378417086,181.7069818695651,171.75054986871615,59.63521850429988,69.96054942303131,26.578906841425077,172.93858998616537,167.69309946695964,21.15999984741211,28.08861099373614 124695,2022-04-08,UNH,539.0,548.969970703125,538.0999755859375,534.4498291015625,3986700.0,4.0,12.149982660293858,528.0756648693906,475.28344157592187,65.61744531428226,193.69378440259482,55.99204773091668,492.06153971354166,476.15177561442056,21.15999984741211,28.08861099373614 124696,2022-04-08,V,214.80999755859375,219.41000366210938,213.0800018310547,214.45755004882812,5438600.0,4.0,2.165135745096592,229.40653812437387,201.89744136781366,50.31339492364504,30.261302705914783,7.735538873430454,210.2506861368815,214.02275772094725,21.15999984741211,28.08861099373614 124697,2022-04-08,VZ,52.72999954223633,53.68000030517578,52.5,48.431514739990234,24852200.0,4.0,0.09156078356157593,48.202873564119315,44.695564698820135,56.76725887523817,54.5523823317515,15.562868527409965,47.01022504170736,47.27804139455159,21.15999984741211,28.08861099373614 124698,2022-04-08,WBA,45.18000030517578,45.79999923706055,44.75,41.87485122680664,6164900.0,4.0,-0.7505427252344674,45.67797763307533,39.76995365659752,44.428016043218456,-65.06289948812798,8.349712152586171,42.919725545247395,44.15803387959798,21.15999984741211,28.08861099373614 124699,2022-04-08,WMT,156.91000366210938,158.41000366210938,156.2100067138672,153.80514526367188,7764800.0,4.0,3.908994449036527,153.5166048139216,135.18618754447684,67.27974102686191,193.29000949045408,64.40761187523825,141.4615498860677,138.1006072998047,21.15999984741211,28.08861099373614 124758,2022-04-11,AAPL,168.7100067138672,169.02999877929688,165.5,164.30255126953125,72246700.0,0.0,1.5602698341709242,182.11471847881376,155.61399856220186,48.42530088069865,-0.9709513251703855,12.770893477060548,165.53369954427083,166.1196428934733,24.3700008392334,41.34582623221352 124759,2022-04-11,AMGN,253.60000610351562,258.45001220703125,250.14999389648438,238.9214324951172,2975200.0,0.0,5.2040580435848085,241.81943556734666,217.35502884915724,65.91824864024669,168.84508264907166,68.63967978282248,226.1139353434245,220.40810216267903,24.3700008392334,41.34582623221352 124760,2022-04-11,AXP,181.05999755859375,182.44000244140625,177.25,173.6667022705078,4816800.0,0.0,0.26380965744687046,190.1144164781584,173.31177675914628,47.94235255191805,-21.261813050516125,12.27596164622633,176.70952606201172,177.62637125651042,24.3700008392334,41.34582623221352 124761,2022-04-11,BA,173.83999633789062,179.6699981689453,173.39999389648438,175.02999877929688,6001100.0,0.0,-3.812196258192273,199.08638556352508,174.18961236127961,41.4570261480917,-97.5234111330053,22.662851153208027,184.89466603597006,196.46949971516926,24.3700008392334,41.34582623221352 124762,2022-04-11,CAT,217.02999877929688,218.75999450683594,215.75,207.8571014404297,2494700.0,0.0,2.235837575815623,217.36845972041147,205.9355808069323,53.811500727283196,24.172252966902157,5.66576141968728,206.02530364990236,201.0830172220866,24.3700008392334,41.34582623221352 124763,2022-04-11,CRM,194.2100067138672,197.10000610351562,192.16000366210938,195.4499969482422,5173800.0,0.0,-2.2600509311871804,225.87129100710845,193.8927119836142,42.649921197721206,-114.51119025851564,20.797136121907737,206.9106669108073,210.97249959309895,24.3700008392334,41.34582623221352 124764,2022-04-11,CSCO,53.91999816894531,53.95000076293945,52.790000915527344,50.38163757324219,20992100.0,0.0,-0.29505234541038305,53.78100875167635,50.94846588821622,42.79483624651676,-213.59490452886175,30.73068508938608,52.35154660542806,52.64636809031169,24.3700008392334,41.34582623221352 124765,2022-04-11,CVX,168.57000732421875,168.77999877929688,164.91000366210938,157.00523376464844,10206100.0,0.0,3.4540127937594605,161.7273079926498,149.95876531057286,61.43617594065578,51.334133773682595,24.12368000917812,155.29505971272786,140.7219384511312,24.3700008392334,41.34582623221352 124766,2022-04-11,DIS,130.0399932861328,132.42999267578125,130.0399932861328,130.64999389648438,9915300.0,0.0,-2.3849121001463516,143.8639548932695,130.53204577811724,40.487625307658035,-117.37507571301009,32.09635501159788,137.2203333536784,141.51850026448568,24.3700008392334,41.34582623221352 124767,2022-04-11,GS,320.6099853515625,328.8999938964844,319.0299987792969,307.2020263671875,2747700.0,0.0,-5.501048586203126,335.775994547382,300.6855899252742,41.47686753683576,-91.06552272566651,13.135096490303702,317.07017923990884,327.3999567667643,24.3700008392334,41.34582623221352 124768,2022-04-11,HD,307.80999755859375,314.1700134277344,305.92999267578125,294.815673828125,4100600.0,0.0,-6.766460070730034,328.06955111242144,278.4776687362114,41.334378381532666,-63.7647719497035,6.5894032460324725,304.53062744140624,320.14290313720704,24.3700008392334,41.34582623221352 124769,2022-04-11,HON,190.27000427246094,191.25,188.72999572753906,183.50062561035156,2700700.0,0.0,0.4120846235082638,193.27198345421922,182.4733351492964,45.65977823979786,-15.91949477185118,15.083590083399587,184.89284922281902,187.0400594075521,24.3700008392334,41.34582623221352 124770,2022-04-11,IBM,127.94999694824219,128.17999267578125,126.18000030517578,117.40033721923828,3202500.0,0.0,0.17247080817026017,123.26359465852022,116.64390274748564,46.91201311207607,-21.984990088580123,16.312371079668896,118.61580301920573,119.83507296244304,24.3700008392334,41.34582623221352 124771,2022-04-11,INTC,46.900001525878906,47.29999923706055,46.529998779296875,44.24903106689453,30352500.0,0.0,-0.14201823068950858,50.17454787693482,42.22011688746948,45.29726160927582,-62.90474017350675,16.751464777309515,45.728111012776694,46.11864471435547,24.3700008392334,41.34582623221352 124772,2022-04-11,JNJ,183.0,184.1999969482422,179.60000610351562,172.5374298095703,5932000.0,0.0,2.684153860198421,175.05033933369018,165.55758455546996,58.33238145953633,116.16994071131093,49.0769419615058,167.54954172770184,163.71505076090494,24.3700008392334,41.34582623221352 124773,2022-04-11,JPM,133.0,134.89999389648438,132.57000732421875,126.88263702392578,10466400.0,0.0,-1.990504504076199,137.01530840766654,123.7124679290034,42.23555991758004,-42.33980541008595,20.274438644226077,128.90142796834309,135.62060686747233,24.3700008392334,41.34582623221352 124774,2022-04-11,KO,63.90999984741211,64.30000305175781,63.63999938964844,61.02287292480469,12720100.0,0.0,0.8361262385795314,61.63535119089381,56.366102208764396,61.24905839831216,132.1913770716958,29.961674283480978,58.407580312093096,58.19129880269369,24.3700008392334,41.34582623221352 124775,2022-04-11,MCD,251.25,252.94000244140625,249.92999267578125,242.3163604736328,2326700.0,0.0,2.934004057230055,248.5143295944997,223.46704552757058,53.315244432104386,108.94046679256324,20.892897181079864,231.4288131713867,238.10680516560873,24.3700008392334,41.34582623221352 124776,2022-04-11,MMM,150.4499969482422,152.22000122070312,149.9600067138672,139.27415466308594,2478800.0,0.0,-0.10006534459046179,141.6639509567882,134.9574388137196,45.34719613124978,98.79144869568493,8.723244913132708,137.06858723958334,143.17331415812174,24.3700008392334,41.34582623221352 124777,2022-04-11,MRK,88.31999969482422,89.4800033569336,86.18000030517578,82.97013092041016,14381000.0,0.0,2.2072355896585236,84.06702829582949,72.87899068610412,67.32263541121733,175.08268964463383,69.85637505741474,76.84173838297527,75.65718574523926,24.3700008392334,41.34582623221352 124778,2022-04-11,MSFT,291.7900085449219,292.6099853515625,285.0,281.2769775390625,34569300.0,0.0,0.6126897006626564,315.37398168036754,281.60547998955434,44.23428738896207,-72.54877445172775,27.311942415507602,293.2017791748047,294.12176920572915,24.3700008392334,41.34582623221352 124779,2022-04-11,NKE,125.0999984741211,126.87000274658203,124.31999969482422,122.76405334472656,6365400.0,0.0,-1.3535138805353597,138.09768795568436,119.58894305627852,40.67257024239382,-72.38832833870076,29.023185210720175,127.50988566080729,134.22782618204752,24.3700008392334,41.34582623221352 124780,2022-04-11,PG,159.9499969482422,161.2100067138672,158.6300048828125,152.593017578125,6158400.0,0.0,1.4059454982359796,153.20308999075266,140.84056693063408,55.710303591089676,167.3166903756487,33.69068893607003,145.7952662150065,148.9929049173991,24.3700008392334,41.34582623221352 124781,2022-04-11,TRV,185.9199981689453,187.58999633789062,185.27999877929688,179.58889770507812,1219500.0,0.0,2.562873021298884,181.59130107991382,172.6846571720393,60.20425547259624,94.31276525332646,35.316721723101736,173.4128651936849,168.07106094360353,24.3700008392334,41.34582623221352 124782,2022-04-11,UNH,543.5999755859375,547.6099853515625,536.6400146484375,526.1094360351562,3574000.0,0.0,12.497810431423034,530.1021097518224,478.10459496009173,62.46407920399196,166.52163312784933,52.8766761398274,494.1164215087891,477.31651102701824,24.3700008392334,41.34582623221352 124783,2022-04-11,V,215.25,217.3000030517578,213.41000366210938,212.2534637451172,6942700.0,0.0,1.5978451434227452,227.49523517439263,205.2339777772675,49.15456949876248,20.0851376505055,7.735538873430471,210.20555063883464,214.02439244588217,24.3700008392334,41.34582623221352 124784,2022-04-11,VZ,53.869998931884766,54.70000076293945,53.709999084472656,48.76627731323242,33614900.0,0.0,0.2256851641909563,48.57132184392849,44.51092455499729,58.093084619428694,108.84331999804903,29.72623367833705,47.03663368225098,47.29348030090332,24.3700008392334,41.34582623221352 124785,2022-04-11,WBA,45.4900016784668,46.27000045776367,44.34000015258789,40.96212387084961,7698500.0,0.0,-0.7646334273257267,45.53521376199713,39.59187974386225,41.897756052239224,-76.54583817137583,2.89120895934617,42.86871121724447,44.0163766225179,24.3700008392334,41.34582623221352 124786,2022-04-11,WMT,156.97000122070312,158.24000549316406,153.6300048828125,150.75660705566406,8237600.0,0.0,3.8633108871680975,154.25184929279695,135.50572059245698,62.36591634443408,147.98585714394605,44.00242771126005,142.10157419840496,138.25336786905925,24.3700008392334,41.34582623221352 124787,2022-04-12,AAPL,168.02000427246094,169.8699951171875,166.63999938964844,166.19589233398438,79265200.0,1.0,1.1475646052893183,180.76796946409115,158.2067741882526,49.735775765882806,11.188343612249904,9.856359371649788,165.68106892903646,166.0339022318522,24.260000228881836,30.422232836621454 124788,2022-04-12,AMGN,250.97000122070312,252.5500030517578,246.77000427246094,238.1309356689453,2261100.0,1.0,5.149967446349876,242.4866934464606,218.4477517439691,64.95060343259641,120.90839251115537,50.90218652619804,226.90218048095704,220.67287470499676,24.260000228881836,30.422232836621454 124789,2022-04-12,AXP,176.57000732421875,179.25,174.7100067138672,171.68130493164062,4348900.0,1.0,-0.407019176425905,190.1147544466103,173.3112709440147,46.80671318987349,-42.806200585660335,17.213924264024282,176.64380391438803,177.75052541097006,24.260000228881836,30.422232836621454 124790,2022-04-12,BA,175.5,178.5,174.52999877929688,176.27999877929688,6125100.0,1.0,-4.055714599068949,199.41225523747062,173.50274262629893,42.130709855350226,-86.67979743652222,22.66285115320803,184.27366587320964,195.64149958292643,24.260000228881836,30.422232836621454 124791,2022-04-12,CAT,215.4499969482422,219.47999572753906,214.97999572753906,208.48245239257812,2508200.0,1.0,1.974332974651361,217.35195250728327,205.97517761966986,54.285844097461364,20.24421630354345,2.958917878192605,207.11149037679036,200.90447947184245,24.260000228881836,30.422232836621454 124792,2022-04-12,CRM,199.75,201.1199951171875,194.5800018310547,194.80999755859375,4832200.0,1.0,-2.958356178927346,226.05454976996796,193.5764530376492,42.45202472191084,-88.7605203301844,12.548612397781955,206.4413335164388,210.36549962361653,24.260000228881836,30.422232836621454 124793,2022-04-12,CSCO,51.70000076293945,52.95000076293945,51.47999954223633,49.3717155456543,25254200.0,1.0,-0.48124557246017474,54.143872077167515,50.261490624248495,40.3921764891071,-283.1904090729243,40.4831554241688,52.274421056111656,52.50150712331136,24.260000228881836,30.422232836621454 124794,2022-04-12,CVX,168.97000122070312,172.67999267578125,168.14999389648438,160.2769317626953,9528400.0,1.0,3.4687548434750397,161.8955720462405,150.80805496791965,63.39941866365091,114.30478139485948,33.302822519884266,155.904833984375,141.37612482706706,24.260000228881836,30.422232836621454 124795,2022-04-12,DIS,131.80999755859375,133.2100067138672,130.14999389648438,130.83999633789062,7885600.0,1.0,-2.5406313028184115,144.16682436069397,129.89317624965759,40.6787579613576,-103.3704848536289,28.418065090324802,136.725,141.16683349609374,24.260000228881836,30.422232836621454 124796,2022-04-12,GS,321.67999267578125,327.1199951171875,318.010009765625,306.263427734375,2365200.0,1.0,-5.545719109915979,336.09175884185987,299.47147052825727,41.17021401677599,-96.31722536210894,14.493016063682246,316.80137532552084,326.45934143066404,24.260000228881836,30.422232836621454 124797,2022-04-12,HD,309.44000244140625,313.2900085449219,305.1000061035156,294.4023132324219,4122600.0,1.0,-6.430739466885029,326.5685610933475,277.84001129434785,41.20849991791085,-64.6672387920051,7.776724777346852,304.1449035644531,319.12598978678386,24.260000228881836,30.422232836621454 124798,2022-04-12,HON,190.89999389648438,192.88999938964844,190.0,185.16819763183594,3098800.0,1.0,0.23891461933098412,192.87465784684616,183.180905507646,47.187635942249536,6.543351996773868,6.980609987138989,185.13167419433594,186.6285296122233,24.260000228881836,30.422232836621454 124799,2022-04-12,IBM,126.41999816894531,127.33999633789062,125.58000183105469,117.03800964355469,2691000.0,1.0,-0.04605224483296411,123.21688626972865,116.72219759257605,46.322892045611724,-50.73259336424424,19.854766528138853,118.75918172200521,119.73237559000651,24.260000228881836,30.422232836621454 124800,2022-04-12,INTC,47.31999969482422,47.90999984741211,46.40999984741211,44.182518005371094,29861400.0,1.0,-0.26044131884603416,50.00401414255525,42.5512283958969,45.159773464969135,-55.84394411665979,9.514624204890128,45.7179759979248,45.979621760050456,24.260000228881836,30.422232836621454 124801,2022-04-12,JNJ,179.1999969482422,180.80999755859375,178.1999969482422,172.59498596191406,5957500.0,1.0,2.56304897347286,175.29383605792066,165.67481781170824,58.38787317972776,86.87549232368725,36.449985331169486,168.05802052815756,163.92500635782878,24.260000228881836,30.422232836621454 124802,2022-04-12,JPM,132.13999938964844,134.5800018310547,130.6999969482422,125.48978424072266,12989900.0,1.0,-2.073492696737503,137.01182755759447,123.71926756569657,41.172793491920686,-61.01578291850236,25.21370546693281,128.77721608479817,135.22011133829753,24.260000228881836,30.422232836621454 124803,2022-04-12,KO,64.37999725341797,64.80999755859375,63.88999938964844,61.740108489990234,18089900.0,1.0,0.9195354507951095,61.96764509882954,56.506230709886275,63.224613650470744,144.108891966566,35.50220319581189,58.50514920552572,58.24925759633382,24.260000228881836,30.422232836621454 124804,2022-04-12,MCD,250.72999572753906,252.2899932861328,248.8000030517578,241.07794189453125,2724900.0,1.0,2.809285387032361,248.3791982076841,225.20826669710107,52.35051691165227,92.62665852226993,16.738085724454677,231.73648630777996,237.99208424886066,24.260000228881836,30.422232836621454 124805,2022-04-12,MMM,151.33999633789062,151.52999877929688,148.08999633789062,137.84544372558594,2612900.0,1.0,-0.16882333541946082,141.15435998042705,135.8631830493581,43.83882527255121,51.56638485198797,16.68775439138992,137.1870310465495,142.73342463175456,24.260000228881836,30.422232836621454 124806,2022-04-12,MRK,86.0,86.55000305175781,85.22000122070312,82.01238250732422,12543000.0,1.0,2.1605387696228036,84.40797286142215,73.20751480947628,64.09373919484176,122.68187995267941,54.94470263327747,77.15981012980143,75.73647969563802,24.260000228881836,30.422232836621454 124807,2022-04-12,MSFT,289.239990234375,290.739990234375,280.489990234375,278.12164306640625,30966700.0,1.0,-0.9366665509218137,316.19852579140445,280.2790407369158,43.27885147981004,-89.45399621573964,32.689182702857224,292.7781107584635,293.66983591715496,24.260000228881836,30.422232836621454 124808,2022-04-12,NKE,125.19999694824219,128.10000610351562,124.33999633789062,122.82299041748047,5146800.0,1.0,-1.6804191313192973,137.17113623207962,121.06949563437546,40.72612432268653,-61.3253957294686,24.080601378034167,127.28465194702149,133.85452105204266,24.260000228881836,30.422232836621454 124809,2022-04-12,PG,159.30999755859375,160.6300048828125,158.6999969482422,152.13377380371094,7221500.0,1.0,1.5270028419877804,153.82347126684778,141.05639170922643,55.11568293713799,147.34503039216418,33.69068893607003,145.9770497639974,148.99383417765299,24.260000228881836,30.422232836621454 124810,2022-04-12,TRV,184.5500030517578,187.02000427246094,184.41000366210938,178.91171264648438,1116700.0,1.0,2.5011811031362186,181.68007523186776,173.05539992682367,59.42648156363256,81.00256789871715,29.279399186539308,173.99320119222006,168.43516947428387,24.260000228881836,30.422232836621454 124811,2022-04-12,UNH,535.4099731445312,540.72998046875,530.780029296875,522.4580688476562,3575700.0,1.0,12.336622722262916,531.8418708576863,479.8693596110637,61.13354241672402,134.20981106707143,40.81071070385243,496.0372283935547,478.39989318847654,24.260000228881836,30.422232836621454 124812,2022-04-12,V,216.5,216.99000549316406,210.6999969482422,208.94241333007812,7446600.0,1.0,0.8710482555164276,226.707661674108,206.54143653145837,47.455989974008105,2.7739626942235245,13.740295041396902,210.28560841878254,213.97626978556315,24.260000228881836,30.422232836621454 124813,2022-04-12,VZ,53.869998931884766,54.04999923706055,53.41999816894531,48.55817794799805,21136400.0,1.0,0.31159593852073897,48.81936885092852,44.40263508583906,56.96958267555322,82.45570281989333,23.433646534462,47.05789311726888,47.30902640024821,24.260000228881836,30.422232836621454 124814,2022-04-12,WBA,44.540000915527344,44.970001220703125,44.04999923706055,40.77773666381836,5168200.0,1.0,-0.7816683309230754,45.32222578946524,39.441620798669526,41.40495287565608,-103.66121595168129,6.014209673674258,42.84474067687988,43.86997286478678,24.260000228881836,30.422232836621454 124815,2022-04-12,WMT,154.24000549316406,155.39999389648438,152.5500030517578,149.72088623046875,8920400.0,1.0,3.70087098355566,154.77114462849784,135.7692453861506,60.80510745575609,111.47279980627188,36.425678809096155,142.68014526367188,138.3955177307129,24.260000228881836,30.422232836621454 124816,2022-04-13,AAPL,167.38999938964844,171.0399932861328,166.77000427246094,168.91192626953125,70618900.0,2.0,1.0278060691973394,179.98676054764434,160.0595407218869,51.562217598009155,23.884055134722292,5.7856475845519615,165.80795084635417,166.0473841349284,21.81999969482422,53.75472026742847 124817,2022-04-13,AMGN,251.13999938964844,253.97000122070312,249.77000427246094,241.43568420410156,2402800.0,2.0,5.3125263493679995,243.5443655960977,219.4700585372031,67.04288995244539,134.95649474858303,53.11674106500824,227.693283589681,221.01680552164714,21.81999969482422,53.75472026742847 124818,2022-04-13,AXP,174.22999572753906,180.02000427246094,174.0,175.64227294921875,2980600.0,2.0,-0.611984270776702,190.16200286207552,173.21426056565886,49.285996458525396,-29.305981757739033,15.114104670023726,176.63696899414063,177.97694193522136,21.81999969482422,53.75472026742847 124819,2022-04-13,BA,176.9600067138672,183.4600067138672,176.9600067138672,182.8699951171875,7399900.0,2.0,-3.6745886386241295,199.14344729439225,173.15954953177962,45.54808635499879,-32.485676271503635,10.09879242295385,183.77566579182943,194.9391662597656,21.81999969482422,53.75472026742847 124820,2022-04-13,CAT,216.92999267578125,219.67999267578125,216.39999389648438,209.992919921875,1898900.0,2.0,1.8674440675331994,217.23648577243432,206.3013392397727,55.42955635405404,25.769326727220076,3.6442489737566057,207.93438822428385,200.73627624511718,21.81999969482422,53.75472026742847 124821,2022-04-13,CRM,191.99000549316406,197.10000610351562,189.32000732421875,195.72000122070312,8733000.0,2.0,-3.399155084550614,226.6642483108225,191.9817538864431,42.84213077998308,-105.09461657148157,20.17281654314262,205.95233357747395,209.85983301798504,21.81999969482422,53.75472026742847 124822,2022-04-13,CSCO,51.84000015258789,52.36000061035156,51.40999984741211,49.68612289428711,17004600.0,2.0,-0.5965582487767946,54.26465834687559,49.82816124846133,41.45082019867178,-248.40265428296388,40.957968997708655,52.159515635172525,52.387593332926436,21.81999969482422,53.75472026742847 124823,2022-04-13,CVX,170.92999267578125,172.0800018310547,168.2899932861328,162.79949951171875,7330700.0,2.0,3.6420053884052948,162.2987870740346,151.7287046862193,64.82761719564158,125.81392384641475,33.30282251988426,156.45897369384767,142.06578470865887,21.81999969482422,53.75472026742847 124824,2022-04-13,DIS,131.0500030517578,132.88999938964844,130.75,132.35000610351562,7694500.0,2.0,-2.513223844374096,144.15218089989452,129.32882038184374,42.20478875209866,-85.91087218597725,28.418065090324813,136.22533365885417,140.83483352661133,21.81999969482422,53.75472026742847 124825,2022-04-13,GS,315.79998779296875,322.6300048828125,314.7200012207031,308.36090087890625,3022900.0,2.0,-5.350198510299208,335.18636637523895,298.5772841374564,42.158810293068626,-106.9262232907466,18.8661905186447,316.3413462320963,325.97483876546227,21.81999969482422,53.75472026742847 124826,2022-04-13,HD,306.1099853515625,311.70001220703125,305.7200012207031,298.3720397949219,3185300.0,2.0,-5.777752379492142,324.4500127781527,277.989086342941,42.93499234755772,-52.982479421236356,7.776724777346853,303.664751180013,318.25931549072266,21.81999969482422,53.75472026742847 124827,2022-04-13,HON,191.8300018310547,195.00999450683594,191.32000732421875,188.91053771972656,2391300.0,2.0,0.39905169293459153,192.88593969570817,183.5399788833934,50.423702878596075,45.4935713259028,2.5050660914529876,185.4034622192383,186.34461669921876,21.81999969482422,53.75472026742847 124828,2022-04-13,IBM,125.63999938964844,126.66999816894531,124.91000366210938,117.18666076660156,3064900.0,2.0,-0.2048767438393213,123.2997417375276,116.5557300642302,46.60746334749354,-71.25596825735555,23.709491972556975,118.82978744506836,119.65158589680989,21.81999969482422,53.75472026742847 124829,2022-04-13,INTC,46.75,47.27000045776367,46.54999923706055,44.66709518432617,22171300.0,2.0,-0.311599219008194,49.985165710080715,42.60618255652084,46.38622106366346,-53.183220241619,9.514624204890133,45.65906600952148,45.863448524475096,21.81999969482422,53.75472026742847 124830,2022-04-13,JNJ,179.89999389648438,180.83999633789062,179.24000549316406,173.32411193847656,5643100.0,2.0,2.497121587718823,175.5227338187661,166.0349856026206,59.10166119373958,94.00683819052516,36.57304011793321,168.52556457519532,164.15887095133465,21.81999969482422,53.75472026742847 124831,2022-04-13,JPM,126.94000244140625,129.25,126.01000213623047,121.44480895996094,30838000.0,2.0,-2.4375584803734824,137.62096432323452,122.14833575611122,38.27908344068795,-136.62756841798142,35.866044281500066,128.42883911132813,134.85668334960937,21.81999969482422,53.75472026742847 124832,2022-04-13,KO,64.44000244140625,64.87000274658203,64.2300033569336,61.902687072753906,11883000.0,2.0,0.9873747438819578,62.22733524373778,56.750522727453635,63.659051793874944,141.90726571789344,36.137603878986596,58.59358545939128,58.31767667134603,21.81999969482422,53.75472026742847 124833,2022-04-13,MCD,249.36000061035156,251.66000366210938,249.02000427246094,243.16778564453125,2133800.0,2.0,2.846267863236136,248.94147743757057,225.92215171282007,53.80958233915094,90.75352798019185,16.738085724454667,232.07157185872396,237.93191884358723,21.81999969482422,53.75472026742847 124834,2022-04-13,MMM,148.52000427246094,149.1699981689453,147.57000732421875,137.91964721679688,1992100.0,2.0,-0.21485027667984014,140.749244665897,136.5605407955288,43.93901464289492,18.61601701939181,18.793961212236955,137.23156280517577,142.30181681315105,21.81999969482422,53.75472026742847 124835,2022-04-13,MRK,85.80000305175781,86.23999786376953,84.83000183105469,82.49127197265625,12743800.0,2.0,2.1375334261498153,84.69143239633445,73.69121530874366,64.96295486944805,111.56387671990633,49.25448726268498,77.48340250651042,75.82122383117675,21.81999969482422,53.75472026742847 124836,2022-04-13,MSFT,282.7300109863281,288.5799865722656,281.29998779296875,283.60400390625,21907200.0,2.0,-1.7025360650711718,316.7155441466862,279.09447172245444,45.39863492620638,-73.43663854656037,32.689182702857224,292.3649607340495,293.43309631347654,21.81999969482422,53.75472026742847 124837,2022-04-13,NKE,125.04000091552734,127.86000061035156,125.04000091552734,125.22955322265625,5119300.0,2.0,-1.7254148831579812,136.97836188184093,121.48819237841299,42.903234621398184,-43.29066205936128,24.08060137803416,127.02660700480143,133.54141553243002,21.81999969482422,53.75472026742847 124838,2022-04-13,PG,159.0800018310547,160.41000366210938,158.7100067138672,152.56430053710938,5247700.0,2.0,1.6387906103608714,154.36419514553978,141.44371958834694,55.575523090178294,137.64031348589813,33.69068893607003,146.15787709554036,149.05078811645507,21.81999969482422,53.75472026742847 124839,2022-04-13,TRV,184.82000732421875,185.91000366210938,181.7100067138672,177.72181701660156,847300.0,2.0,2.3294230417572805,181.47923742091854,173.68383173191347,58.062996501215714,53.47448287870226,12.611334756268489,174.34589538574218,168.7736722310384,21.81999969482422,53.75472026742847 124840,2022-04-13,UNH,533.3200073242188,538.280029296875,528.6199951171875,525.6787109375,3012000.0,2.0,12.326665080119199,533.711406847483,481.79215150212644,61.874548465026216,124.10816261259947,36.56369475130431,497.7683502197266,479.6622105916341,21.81999969482422,53.75472026742847 124841,2022-04-13,V,210.42999267578125,213.85000610351562,207.1699981689453,210.79066467285156,8052900.0,2.0,0.43913287204455287,226.58549761255725,206.80197339574354,48.48396580578193,-10.984310052503357,20.90771624976862,210.44341888427735,213.94184748331705,21.81999969482422,53.75472026742847 124842,2022-04-13,VZ,53.59000015258789,54.369998931884766,53.59000015258789,48.98341369628906,19798000.0,2.0,0.4092759389160605,49.163075392684995,44.26534410194392,58.65965674256715,101.36406865251789,27.57735959948084,47.07753562927246,47.32942511240641,21.81999969482422,53.75472026742847 124843,2022-04-13,WBA,44.41999816894531,47.11000061035156,44.060001373291016,41.11885452270508,12014100.0,2.0,-0.7588951831075477,45.178893483638525,39.32865160608315,42.69490298841332,-58.94826492878095,15.43779218717647,42.797106679280596,43.74112008412679,21.81999969482422,53.75472026742847 124844,2022-04-13,WMT,153.4499969482422,157.7899932861328,153.35000610351562,153.61952209472656,9761500.0,2.0,3.842430376067284,155.8953339748073,135.85958851054428,64.28558754369558,132.35755787770722,43.46264640508333,143.383154296875,138.64384918212892,21.81999969482422,53.75472026742847 124845,2022-04-14,AAPL,170.6199951171875,171.27000427246094,165.0399932861328,163.8465576171875,75329400.0,3.0,0.5181902744175773,179.33741906742847,161.17180334468088,48.18428191852782,0.7908277104495267,10.998436773323244,165.77689107259116,166.03534901936848,22.700000762939453,57.158148205698936 124846,2022-04-14,AMGN,254.39999389648438,257.57000732421875,253.64999389648438,241.92140197753906,2861800.0,3.0,5.418092419421441,244.80616914545078,219.93776396001795,67.33932841756487,146.3949690362584,58.22339597842595,228.37200673421225,221.40864842732748,22.700000762939453,57.158148205698936 124847,2022-04-14,AXP,179.27000427246094,182.47000122070312,178.67999267578125,177.17776489257812,2667100.0,3.0,-0.643105893139392,190.13152726620052,172.7282642987409,50.21651300308221,-2.7746976028664774,8.502905369007923,176.6949717203776,178.30664494832357,22.700000762939453,57.158148205698936 124848,2022-04-14,BA,182.75,185.5399932861328,181.63999938964844,181.94000244140625,5144600.0,3.0,-3.408297474080115,198.714927977366,172.7630688488059,45.15876845254239,-7.691386073739353,5.265480296932197,183.5453323364258,194.35349960327147,22.700000762939453,57.158148205698936 124849,2022-04-14,CAT,219.91000366210938,229.22000122070312,218.61000061035156,219.17115783691406,5337900.0,3.0,2.4945849105345417,218.4328441346708,205.69281046737996,61.48646022361811,112.92590893955474,29.155857649476253,208.99139251708985,200.83488972981772,22.700000762939453,57.158148205698936 124850,2022-04-14,CRM,196.32000732421875,196.4499969482422,189.22000122070312,189.41000366210938,5126700.0,3.0,-4.2091351710145375,227.74881850860788,188.79718368865775,40.855520397039065,-115.0731300804749,20.314010040452914,205.44100036621094,209.24549967447916,22.700000762939453,57.158148205698936 124851,2022-04-14,CSCO,52.08000183105469,52.380001068115234,51.119998931884766,48.7524299621582,18024800.0,3.0,-0.7545871806616162,54.42328514904635,49.229556800416546,39.306238096556164,-242.68102407409012,42.972771186001424,52.01601066589355,52.27120819091797,22.700000762939453,57.158148205698936 124852,2022-04-14,CVX,170.69000244140625,172.94000244140625,170.55999755859375,162.7236328125,9421100.0,3.0,3.7301866155394805,162.8938714973168,152.19100551684335,64.74900945119484,143.22191334969528,35.275811639327515,156.94483439127603,142.76153144836425,22.700000762939453,57.158148205698936 124853,2022-04-14,DIS,132.80999755859375,133.58999633789062,130.35000610351562,130.47000122070312,7283500.0,3.0,-2.613081936308731,144.08727135980834,128.49372992192994,40.851279578965546,-89.94622147188569,24.85293805658865,135.7220001220703,140.50750020345052,22.700000762939453,57.158148205698936 124854,2022-04-14,GS,328.4700012207031,333.0299987792969,319.0299987792969,308.0448303222656,5460900.0,3.0,-5.161255537792499,333.6582059357438,298.03387170097494,42.04866022910791,-55.449173171005064,1.35072003136824,315.96527608235675,325.59741770426433,22.700000762939453,57.158148205698936 124855,2022-04-14,HD,310.8299865722656,312.25,304.3299865722656,292.70098876953125,4569200.0,3.0,-5.652701012426348,320.7222226756741,278.6564516407321,41.14917322513873,-65.10249300918461,9.966758420045178,303.0914245605469,317.41006724039715,22.700000762939453,57.158148205698936 124856,2022-04-14,HON,195.1699981689453,196.6999969482422,194.91000366210938,189.2401885986328,4275800.0,3.0,0.5462645507084574,192.95307934279214,183.78890521531332,50.698981208481065,74.64047614804902,9.3540741424266,185.65133666992188,186.1121587117513,22.700000762939453,57.158148205698936 124857,2022-04-14,IBM,128.92999267578125,130.5800018310547,126.37999725341797,117.57685089111328,6384200.0,3.0,-0.29585083718710337,123.36754476472457,116.35786417082231,47.36517937720797,-1.4382220587830419,4.841974442172582,118.84929682413737,119.59810651143393,22.700000762939453,57.158148205698936 124858,2022-04-14,INTC,46.75,46.75,45.619998931884766,43.39387893676758,36181800.0,3.0,-0.44969631473525595,50.08428878612731,42.36738548450257,43.72811108217407,-91.08857058501751,18.33345597656679,45.58748715718587,45.74397163391113,22.700000762939453,57.158148205698936 124859,2022-04-14,JNJ,180.0,181.39999389648438,179.72999572753906,172.59498596191406,6188200.0,3.0,2.358847955875575,175.7049406351633,166.1501878438406,58.07119591167584,91.54763815677336,38.9326393899967,168.89077402750652,164.38884506225585,22.700000762939453,57.158148205698936 124860,2022-04-14,JPM,126.5,128.3000030517578,125.0199966430664,120.31907653808594,18835200.0,3.0,-2.784818777783471,137.9710723548373,120.5581383080045,37.5198962588559,-142.929409227476,37.86315031931893,128.07418924967448,134.51142552693685,22.700000762939453,57.158148205698936 124861,2022-04-14,KO,64.95999908447266,65.56999969482422,64.81999969482422,62.180015563964844,16388400.0,3.0,1.0513961238741558,62.54023183209579,56.90909258501846,64.40114950490563,152.52700998413218,43.12471178075628,58.69000078837077,58.38913606007894,22.700000762939453,57.158148205698936 124862,2022-04-14,MCD,251.3300018310547,253.72999572753906,250.42999267578125,242.37440490722656,2105900.0,3.0,2.77951700528331,249.17759022291278,226.94768901292707,53.17017770847865,90.70065814774615,22.325977046452174,232.51856791178386,237.87873611450195,22.700000762939453,57.158148205698936 124863,2022-04-14,MMM,148.64999389648438,149.58999633789062,147.2100067138672,136.73211669921875,2331100.0,3.0,-0.34319461352333747,140.78547827244702,136.49554437159597,42.678527027668096,6.446409937993737,16.256346006678076,137.20311126708984,141.84735387166342,22.700000762939453,57.158148205698936 124864,2022-04-14,MRK,86.12999725341797,87.51000213623047,85.41000366210938,83.23831176757812,22096100.0,3.0,2.1547428594778637,85.08462861726241,74.06134840300126,66.28022179743374,121.43600778381602,55.00634570633154,77.81670735677083,75.92237396240235,22.700000762939453,57.158148205698936 124865,2022-04-14,MSFT,288.0899963378906,288.30999755859375,279.32000732421875,275.9228210449219,28221600.0,3.0,-2.8959180942676426,318.20300920524534,276.08949872932493,43.06590835370452,-88.9328078058119,35.09779365595483,291.83611653645835,293.05718485514325,22.700000762939453,57.158148205698936 124866,2022-04-14,NKE,129.0800018310547,134.3800048828125,128.88999938964844,131.09371948242188,12811300.0,3.0,-1.2732083787408044,137.06930057040512,121.99152859219254,47.741670212020786,42.886933330582565,0.711835755947428,127.01989618937175,133.35610059102376,22.700000762939453,57.158148205698936 124867,2022-04-14,PG,159.97999572753906,160.3000030517578,158.4499969482422,151.7128143310547,7806500.0,3.0,1.6397731177444257,154.66350159617778,141.9423501494277,54.43451846580613,121.17250765791472,31.617002023749148,146.29214223225912,149.00996627807618,22.700000762939453,57.158148205698936 124868,2022-04-14,TRV,183.7899932861328,185.00999450683594,183.4499969482422,178.2345428466797,992100.0,3.0,2.209209834338367,181.46698061633103,174.00662625622758,58.48756537843082,57.39139763485256,12.611334756268485,174.71824645996094,169.17685775756837,22.700000762939453,57.158148205698936 124869,2022-04-14,UNH,538.5,553.2899780273438,534.0700073242188,523.5446166992188,4211300.0,3.0,12.008147557093821,535.4022722306977,482.82267588941954,61.076343893189886,141.56999037762344,48.17475431215231,499.38896993001305,480.86407063802085,22.700000762939453,57.158148205698936 124870,2022-04-14,V,214.27000427246094,215.9499969482422,212.52999877929688,210.31622314453125,8191600.0,3.0,0.057886077925132895,226.63631787212015,206.68591876118066,48.23338238647023,6.5299035123674205,14.839609553700964,210.62659708658853,213.9164576212565,22.700000762939453,57.158148205698936 124871,2022-04-14,VZ,54.0,54.189998626708984,53.779998779296875,48.70294189453125,16915100.0,3.0,0.4587679215480591,49.41495369242632,44.20345527363813,57.12868525260075,98.20105728206732,27.57735959948084,47.07233530680339,47.344106419881186,22.700000762939453,57.158148205698936 124872,2022-04-14,WBA,44.65999984741211,45.43000030517578,44.619998931884766,41.31246566772461,5289700.0,3.0,-0.7169598314202261,44.99294661771095,39.26843834627831,43.42617126158058,-68.8299313750468,15.437792187176461,42.738409423828124,43.61534194946289,22.700000762939453,57.158148205698936 124873,2022-04-14,WMT,157.11000061035156,158.2899932861328,156.42999267578125,153.48272705078125,7453500.0,3.0,3.8986379265116113,156.82945003797136,136.10483340929426,64.079046359996,134.9266387371696,44.82834769706462,143.9800532023112,138.86686528523762,22.700000762939453,57.158148205698936 124961,2022-04-18,AAPL,163.9199981689453,166.60000610351562,163.57000732421875,163.62847900390625,69023900.0,0.0,0.0956167535230179,179.20947205009412,161.40779632148792,48.04410221211925,-22.19925668692703,15.257204022844881,165.83967183430988,166.04805908203124,22.170000076293945,22.691060652558935 124962,2022-04-18,AMGN,252.49000549316406,255.38999938964844,251.14999389648438,239.9309539794922,3615500.0,0.0,5.280274059426262,245.4815925541276,220.75566025348962,64.86594041601786,114.23265047802295,46.386944253427345,228.9758102416992,221.80508829752605,22.170000076293945,22.691060652558935 124963,2022-04-18,AXP,181.3300018310547,185.88999938964844,181.0,180.42478942871094,2182700.0,0.0,-0.40113818819767744,189.58961107502844,172.71269452799888,52.13762095484938,22.40185546644769,0.0617061115549385,177.0868158976237,178.69810460408527,22.170000076293945,22.691060652558935 124964,2022-04-18,BA,181.4499969482422,182.4600067138672,178.5500030517578,179.85000610351562,5042600.0,0.0,-3.3275471530402285,197.86953769891522,172.31045955450276,44.27889489450237,-38.29032362122135,11.439439723917092,183.5123326619466,193.78116633097332,22.170000076293945,22.691060652558935 124965,2022-04-18,CAT,228.0,234.3800048828125,228.0,221.20114135742188,3644000.0,0.0,3.1194422631198506,220.06727108908038,204.92521548318527,62.6478442637411,190.98748197472557,38.561073455735574,210.0900863647461,201.04798990885416,22.170000076293945,22.691060652558935 124966,2022-04-18,CRM,188.3000030517578,189.35000610351562,185.52999877929688,187.00999450683594,4899500.0,0.0,-4.987221323268528,227.67210860909833,185.69489273367512,40.12345989045152,-138.9915146652201,25.510642041157233,204.9076670328776,208.64666620890299,22.170000076293945,22.691060652558935 124967,2022-04-18,CSCO,50.880001068115234,51.560001373291016,50.79999923706055,48.69526290893555,13990700.0,0.0,-0.8743600725018297,54.501648177872696,48.724424514998404,39.17785283473282,-233.41947496050827,45.17939763666327,51.85672149658203,52.166802724202476,22.170000076293945,22.691060652558935 124968,2022-04-18,CVX,173.0,174.5399932861328,171.8699951171875,164.90476989746094,7639000.0,0.0,3.9307590639116654,164.0342340907291,152.20381064804045,65.97601215548968,170.92853191857265,38.87197985652875,157.42658487955728,143.50082562764484,22.170000076293945,22.691060652558935 124969,2022-04-18,DIS,130.07000732421875,130.22000122070312,126.81999969482422,127.7699966430664,10571000.0,0.0,-2.8769246021509787,144.09231832171878,127.2356823191504,38.993392664900036,-141.44360325082258,34.6351329806242,135.29033330281575,140.1766668955485,22.170000076293945,22.691060652558935 124970,2022-04-18,GS,320.6499938964844,332.6600036621094,320.6499938964844,315.9365234375,3653400.0,0.0,-4.324868794723898,331.47431742737274,298.7332692425491,45.71225644460543,-25.045746065103394,1.3507200313682313,315.97197875976565,325.33914744059246,22.170000076293945,22.691060652558935 124971,2022-04-18,HD,303.0,306.2900085449219,298.7200012207031,288.55828857421875,3192400.0,0.0,-5.820779859936181,314.75573561388507,280.7272416810368,39.89519532771819,-98.2300250883456,18.33356778283767,302.38319193522136,316.6527623494466,22.170000076293945,22.691060652558935 124972,2022-04-18,HON,194.2899932861328,195.8800048828125,191.13999938964844,186.21527099609375,1958000.0,0.0,0.4140730544517055,192.91889529983698,183.56616634567084,48.1605136530377,26.409343273257054,6.33635706032019,185.8012888590495,185.8583724975586,22.170000076293945,22.691060652558935 124973,2022-04-18,IBM,126.5999984741211,127.38999938964844,125.52999877929688,117.21452331542969,4884200.0,0.0,-0.3926589410077099,123.4419942379357,116.04279885288462,46.72815952364102,-60.27828952546802,0.4947650380797751,118.83536122639974,119.55021578470866,22.170000076293945,22.691060652558935 124974,2022-04-18,INTC,45.529998779296875,46.88999938964844,45.52000045776367,44.3155403137207,25593100.0,0.0,-0.4792444557931361,50.10854856621303,42.26616227973423,46.04348081090227,-71.6050053654513,16.506245329351767,45.54219627380371,45.664687410990396,22.170000076293945,22.691060652558935 124975,2022-04-18,JNJ,179.72999572753906,180.38999938964844,176.74000549316406,170.44598388671875,6318700.0,0.0,2.05220209067366,175.60779953064088,166.51788101135134,55.13991596557786,44.11255578681992,14.599672439120845,169.1523701985677,164.60413360595703,22.170000076293945,22.691060652558935 124976,2022-04-18,JPM,125.66999816894531,129.24000549316406,125.54000091552734,122.55144500732422,11834400.0,0.0,-2.8470723092305974,137.80104092864346,119.71604891510653,39.96255880317977,-112.77250744476959,33.63935804950335,127.91674346923828,134.22341855367026,22.170000076293945,22.691060652558935 124977,2022-04-18,KO,64.7699966430664,65.18000030517578,64.18000030517578,61.62535858154297,11679400.0,0.0,1.0453274614654546,62.66002489583824,57.20434354288246,61.790550580243305,120.49102647411323,29.29879819411604,58.764763768513994,58.455305671691896,22.170000076293945,22.691060652558935 124978,2022-04-18,MCD,249.6300048828125,252.49000549316406,249.1300048828125,242.90655517578125,1426600.0,0.0,2.7379946507572583,249.4666334086361,227.83321858111,53.55313334673626,79.69785697921137,17.052273623345176,233.01039276123046,237.86793772379556,22.170000076293945,22.691060652558935 124979,2022-04-18,MMM,147.4499969482422,148.3300018310547,145.75,135.6188201904297,1775800.0,0.0,-0.5286482215688295,141.04234932024613,136.04013358991014,41.523294527860585,-37.45788771365587,22.414927937016458,137.18610229492188,141.44952977498372,22.170000076293945,22.691060652558935 124980,2022-04-18,MRK,86.41999816894531,87.44999694824219,85.68000030517578,82.43378448486328,7995100.0,0.0,2.079491744980089,85.25279716727357,74.55977378609558,63.61563142929702,107.27654316668728,55.00634570633154,78.10167694091797,76.0186590830485,22.170000076293945,22.691060652558935 124981,2022-04-18,MSFT,278.9100036621094,282.4599914550781,278.3399963378906,276.6031188964844,20778000.0,0.0,-3.7436333244904745,319.14293762888644,273.18636840138697,43.33268507394345,-96.74207366349899,36.303744019337444,291.5291300455729,292.72098337809246,22.170000076293945,22.691060652558935 124982,2022-04-18,NKE,132.0,133.38999938964844,130.30999755859375,129.29615783691406,5298200.0,0.0,-1.0478012671867702,137.08379637373594,122.01534303056091,46.492344492718594,35.712766389999196,0.7118357559474345,127.0346310933431,133.17970085144043,22.170000076293945,22.691060652558935 124983,2022-04-18,PG,158.47999572753906,158.97999572753906,156.52999877929688,150.26808166503906,6034500.0,0.0,1.506606685867098,154.6555728082121,142.61139649110433,52.541144056050655,85.69320860399496,17.25991151621849,146.3533737182617,148.93119303385416,22.170000076293945,22.691060652558935 124984,2022-04-18,TRV,184.64999389648438,186.0800018310547,184.25,179.18258666992188,1351500.0,0.0,2.165476944518474,181.41208481217436,174.53651748274754,59.27618163284557,70.11950408408167,17.432120664763513,175.1286148071289,169.5138837178548,22.170000076293945,22.691060652558935 124985,2022-04-18,UNH,537.9000244140625,541.0,530.3800048828125,522.8202514648438,2087100.0,0.0,11.563967683524538,536.6253523498392,484.3366502136373,60.80093390898592,107.86051669169791,41.374633846897446,500.59307963053385,482.046050008138,22.170000076293945,22.691060652558935 124986,2022-04-18,V,211.6699981689453,215.8300018310547,211.52000427246094,210.6918487548828,4744400.0,0.0,-0.21150678704552206,226.69429767966832,206.0408463633004,48.45158766097041,1.1532991624347333,16.981702540017057,211.05094095865886,213.9027552286784,22.170000076293945,22.691060652558935 124987,2022-04-18,VZ,53.7599983215332,54.279998779296875,53.220001220703125,48.304847717285156,14394300.0,0.0,0.4605587664902586,49.55393697563587,44.35409563239636,55.020204391946564,84.03499603855552,15.118952935403707,47.040457026163736,47.35364259084066,22.170000076293945,22.691060652558935 124988,2022-04-18,WBA,44.709999084472656,44.970001220703125,44.310001373291016,41.02666091918945,3679100.0,0.0,-0.698733255691721,44.80622576323444,39.19148236664837,42.59609946980717,-78.9578226163993,11.696552516782004,42.63945376078288,43.490124766031904,22.170000076293945,22.691060652558935 124989,2022-04-18,WMT,156.75,157.97999572753906,155.2100067138672,152.31019592285156,4890600.0,0.0,3.804711012221304,157.4400563557631,136.5143183390611,62.30409319425492,112.0585913099671,36.2443931756801,144.4233388264974,139.11446380615234,22.170000076293945,22.691060652558935 124990,2022-04-19,AAPL,165.02000427246094,167.82000732421875,163.91000366210938,165.93814086914062,67723800.0,1.0,-0.05230248588875952,179.04899803653456,161.76850684627794,49.64899663533345,-10.688016734090104,10.56357129893646,166.10731404622396,166.13391342163087,21.3700008392334,84.52920442427701 124991,2022-04-19,AMGN,252.49000549316406,255.72999572753906,250.35000610351562,241.30235290527344,2355100.0,1.0,5.2215219930031935,246.19878552852865,221.66225878299477,65.76226381901887,107.68912723722474,42.73447344032608,229.5792963663737,222.24295552571616,21.3700008392334,84.52920442427701 124992,2022-04-19,AXP,185.00999450683594,188.08999633789062,184.7100067138672,183.05567932128906,2713800.0,1.0,0.0028805827537610185,189.43305646039755,172.73381976030555,53.637223778811155,46.04388358773784,5.206913272774026,178.0156214396159,179.1688466389974,21.3700008392334,84.52920442427701 124993,2022-04-19,BA,180.36000061035156,187.61000061035156,180.27999877929688,185.97999572753906,7485600.0,1.0,-2.7373584454311697,197.87465533802563,172.31334209849783,47.38911588541007,7.765347400111163,0.15367284915813526,184.07266591389973,193.4568328857422,21.3700008392334,84.52920442427701 124994,2022-04-19,CAT,230.25,232.94000244140625,227.57000732421875,223.35618591308594,2689400.0,1.0,3.7453660536243376,221.84053089529556,203.96491191476304,63.8451791305506,189.6852097479277,36.94159585021767,211.22726338704427,201.3377362569173,21.3700008392334,84.52920442427701 124995,2022-04-19,CRM,187.24000549316406,192.1999969482422,185.52000427246094,191.38999938964844,6120400.0,1.0,-5.1905964510692115,227.3405977847992,183.79340337486875,42.08270798107562,-113.69260983830226,19.098168568760617,204.74633382161457,208.19266611735026,21.3700008392334,84.52920442427701 124996,2022-04-19,CSCO,51.0,51.939998626708984,50.91999816894531,49.38124465942383,15490900.0,1.0,-0.9035128245029114,54.408361234174485,48.45670224238801,41.54783094550302,-180.1789854337299,38.38232719044745,51.74931716918945,52.09591000874837,21.3700008392334,84.52920442427701 124997,2022-04-19,CVX,173.0800018310547,173.69000244140625,171.02999877929688,162.95123291015625,6970200.0,1.0,3.887270036567429,164.67167758873998,152.24821529456082,63.91473164120672,133.66726107020304,34.67268382615815,157.73605651855468,144.23164825439454,21.3700008392334,84.52920442427701 124998,2022-04-19,DIS,128.08999633789062,133.19000244140625,127.79000091552734,131.89999389648438,12767200.0,1.0,-2.7213950055763974,143.79584039751148,126.86016012128732,43.08900030989399,-82.16089711914539,20.524558768387642,135.23699976603191,140.0853333791097,21.3700008392334,84.52920442427701 124999,2022-04-19,GS,330.4700012207031,337.20001220703125,330.4700012207031,321.75,2774800.0,1.0,-3.156540665741602,331.0180534037122,298.8974281636706,48.20742900160669,38.44037734025592,5.588926889842205,316.42083638509115,325.2442586263021,21.3700008392334,84.52920442427701 125000,2022-04-19,HD,300.6099853515625,308.1300048828125,299.80999755859375,295.8537292480469,3389700.0,1.0,-5.304159417652102,311.228778894523,282.1809165400473,43.056485202090606,-67.8931680099685,14.599696174131182,301.96559346516926,316.0246917724609,21.3700008392334,84.52920442427701 125001,2022-04-19,HON,193.07000732421875,197.36000061035156,192.57000732421875,191.18890380859375,3340700.0,1.0,0.7025424705815908,193.26859115061075,183.621728673608,52.22889020500934,72.09509784912686,0.297269372365765,186.28733978271484,185.74886779785157,21.3700008392334,84.52920442427701 125002,2022-04-19,IBM,126.08000183105469,129.39999389648438,126.0,119.9830093383789,7971400.0,1.0,-0.24318311235828105,123.47566560768087,116.10667386985818,51.84710376590337,7.453786872191238,10.961874292207717,118.93074086507161,119.57095680236816,21.3700008392334,84.52920442427701 125003,2022-04-19,INTC,46.599998474121094,48.0,46.34000015258789,45.54124450683594,31483100.0,1.0,-0.3991562608088586,50.10890227537452,42.31711701173485,48.93414098785613,-22.284962031468417,3.0235052533199065,45.550114186604816,45.60583159128825,21.3700008392334,84.52920442427701 125004,2022-04-19,JNJ,180.72000122070312,185.94000244140625,179.9499969482422,175.6458740234375,14380800.0,1.0,2.203371613565139,176.24634653988565,166.57489522036823,60.17218239467579,139.91391580036668,36.62400359010263,169.49999084472657,164.91212488810223,21.3700008392334,84.52920442427701 125005,2022-04-19,JPM,128.4499969482422,131.32000732421875,128.22999572753906,125.08909606933594,15015400.0,1.0,-2.6609674721214986,137.42846247819253,119.37288639876058,42.60139452074144,-72.71635851626627,24.60905380456325,128.00771408081056,134.01842613220214,21.3700008392334,84.52920442427701 125006,2022-04-19,KO,64.5,65.25,64.44000244140625,62.22783279418945,11993800.0,1.0,1.0767208687185814,62.88839177906034,57.40536432445528,63.45515078943528,121.22636153010168,30.088401086623414,58.90674565633138,58.53626168568929,21.3700008392334,84.52920442427701 125007,2022-04-19,MCD,250.0399932861328,255.9600067138672,250.0399932861328,247.1055908203125,2324500.0,1.0,3.0092264796723214,249.7571614710707,229.48547616320664,56.459547055734724,96.38630713239802,26.138232275210964,234.01242370605468,237.90371068318686,21.3700008392334,84.52920442427701 125008,2022-04-19,MMM,146.85000610351562,150.58999633789062,146.85000610351562,139.255615234375,2296000.0,1.0,-0.37780744691286827,141.1097738330124,136.11372622802276,46.42402993744327,39.687591035267275,9.13463530278595,137.39701182047526,141.12640838623048,21.3700008392334,84.52920442427701 125009,2022-04-19,MRK,85.97000122070312,86.08999633789062,85.12000274658203,82.1656265258789,8494700.0,1.0,1.9754448893722127,85.28158204661932,75.17555754078302,62.745860768090544,84.22751180636942,46.63205908748745,78.3808718363444,76.1226577758789,21.3700008392334,84.52920442427701 125010,2022-04-19,MSFT,279.3800048828125,286.1700134277344,278.4100036621094,281.3164367675781,22297700.0,1.0,-3.9891440214211684,319.401115530324,271.5615431610822,45.17393809511423,-78.88551779066019,26.771383991741228,291.73915608723956,292.55468597412107,21.3700008392334,84.52920442427701 125011,2022-04-19,NKE,133.08999633789062,137.47999572753906,132.77999877929688,134.62005615234375,7346100.0,1.0,-0.4345610575624619,137.70400463709942,122.06897357334977,50.46397164693152,91.69010375902481,11.267118313503614,127.44751205444337,133.08843930562338,21.3700008392334,84.52920442427701 125012,2022-04-19,PG,156.77000427246094,160.02999877929688,156.3000030517578,152.5164794921875,7897000.0,1.0,1.5644640751845316,154.92952670119146,143.16886502244134,55.057808343315244,97.00977422252714,22.219854003879842,146.56290384928386,148.8800064086914,21.3700008392334,84.52920442427701 125013,2022-04-19,TRV,182.10000610351562,183.52000427246094,174.50999450683594,170.41790771484375,2750300.0,1.0,1.4073588156844892,182.46515390774516,172.86624562838767,50.16243437232617,-59.50084702902861,23.585757966427707,175.36263020833334,169.74605305989584,21.3700008392334,84.52920442427701 125014,2022-04-19,UNH,535.8900146484375,542.47998046875,535.239990234375,526.3639526367188,2207600.0,1.0,11.366868814142265,538.2007182509855,485.7019520371005,61.67552611119391,113.83412005847576,42.505884426463844,502.29856669108074,483.31685943603514,21.3700008392334,84.52920442427701 125015,2022-04-19,V,213.10000610351562,216.50999450683594,212.44000244140625,213.19241333007812,5028800.0,1.0,-0.22068400246794795,226.69481735033256,205.90788345533153,49.905738861866595,7.7544500338296976,14.901642686020883,211.8745864868164,214.0692054748535,21.3700008392334,84.52920442427701 125016,2022-04-19,VZ,53.58000183105469,53.90999984741211,53.459999084472656,48.63056182861328,12890000.0,1.0,0.48269620925474754,49.731544713868985,44.47186676989567,56.38273987495936,93.09520251431906,15.118952935403712,47.03224805196126,47.372182782491045,21.3700008392334,84.52920442427701 125017,2022-04-19,WBA,44.689998626708984,45.65999984741211,44.65999984741211,42.04079818725586,5328200.0,1.0,-0.5955905638000587,44.6106886252971,39.222912372627704,46.35971903968326,-43.34267469368322,18.018312742773716,42.596736653645834,43.3921542485555,21.3700008392334,84.52920442427701 125018,2022-04-19,WMT,156.6699981689453,157.9499969482422,156.0399932861328,154.03965759277344,5285000.0,1.0,3.8257257737002135,158.14263139797137,137.1230119125755,63.83270329259916,113.24697067527357,36.24439317568011,144.96158396402996,139.40759506225587,21.3700008392334,84.52920442427701 125019,2022-04-20,AAPL,168.75999450683594,168.8800048828125,166.10000610351562,165.76962280273438,67929800.0,2.0,-0.18104062478920468,179.1153533646608,161.54454043416735,49.53350991782562,-2.7565083024806527,6.5341903526798335,166.43079783121746,166.2299949645996,20.31999969482422,84.89781363011599 125020,2022-04-20,AMGN,254.07000732421875,256.8999938964844,253.5,243.21664428710938,1888100.0,2.0,5.268693652413589,247.0469786252068,222.61500105008616,66.97872360065217,116.89919352436858,44.88440400943651,230.35008239746094,222.73853759765626,20.31999969482422,84.89781363011599 125021,2022-04-20,AXP,188.3300018310547,190.14999389648438,187.63999938964844,184.3173065185547,2256200.0,2.0,0.42002930413286776,189.0608672714613,172.87828372951526,54.346809276171285,65.77260963084214,9.85242240998089,178.95657348632812,179.65752766927082,20.31999969482422,84.89781363011599 125022,2022-04-20,BA,187.24000549316406,187.33999633789062,182.86000061035156,183.5500030517578,6824300.0,2.0,-2.437610486877503,197.20202337591456,172.23697503717136,46.3286668243232,3.2236878844190846,0.15367284915812462,184.39766591389974,193.11266632080077,20.31999969482422,84.89781363011599 125023,2022-04-20,CAT,233.5500030517578,236.3699951171875,232.5800018310547,226.16546630859375,2907700.0,2.0,4.417182091369199,224.22319368318574,202.77233854337675,65.34330794408314,227.17980099704755,42.656557249723235,212.03156127929688,201.6704554239909,20.31999969482422,84.89781363011599 125024,2022-04-20,CRM,192.88999938964844,193.3000030517578,186.0800018310547,186.22999572753906,6015400.0,2.0,-5.7024080661119,226.515556274937,181.42044378609813,40.468896612814234,-119.65670465308074,16.639466643230662,204.55133361816405,207.5793327331543,20.31999969482422,84.89781363011599 125025,2022-04-20,CSCO,52.220001220703125,53.66999816894531,52.150001525878906,50.5150260925293,19526200.0,2.0,-0.825612754347155,54.18805781596182,48.41328762776377,45.19883577567329,-87.6517171650334,12.703103865415336,51.71724116007487,52.04044399261475,20.31999969482422,84.89781363011599 125026,2022-04-20,CVX,171.6199951171875,173.5800018310547,171.4600067138672,163.61508178710938,7495000.0,2.0,3.8618546687291087,165.32524426835272,152.395040765827,64.30675139935471,133.75082135817354,34.67268382615817,157.79927927652994,144.96931190490722,20.31999969482422,84.89781363011599 125027,2022-04-20,DIS,126.05000305175781,127.3499984741211,124.11000061035156,124.56999969482422,36465700.0,2.0,-3.153257166733539,143.96977174196903,125.13222868527704,38.36069934634221,-172.66711531931296,30.212252244114186,134.99766642252604,139.87049992879233,20.31999969482422,84.89781363011599 125028,2022-04-20,GS,338.1000061035156,344.8999938964844,337.5,326.64398193359375,3040100.0,2.0,-1.814808778921872,330.61152474658337,299.1171983979479,50.20072373075151,96.60071429441959,16.014748325196578,317.04942830403644,325.239187113444,20.31999969482422,84.89781363011599 125029,2022-04-20,HD,311.0,316.1000061035156,309.75,302.9088439941406,4720800.0,2.0,-4.276152374377602,307.44211482881605,284.5652063381761,45.90294193118252,-3.3542674269556776,0.009176148678026592,301.97520548502604,315.27996826171875,20.31999969482422,84.89781363011599 125030,2022-04-20,HON,198.17999267578125,199.5,196.00999450683594,190.3551025390625,2622900.0,2.0,0.8540310290047444,193.4005211572935,183.61680367180804,51.52757660662708,100.72455951003425,7.796551796027808,186.7106948852539,185.6359120686849,20.31999969482422,84.89781363011599 125031,2022-04-20,IBM,135.0,139.55999755859375,133.3800048828125,128.50213623046875,17859200.0,2.0,0.5562873671475188,125.584976616744,114.85763660347084,63.12624574187238,303.496886587052,44.901945841284515,119.32216847737631,119.74179178873698,20.31999969482422,84.89781363011599 125032,2022-04-20,INTC,48.36000061035156,48.75,47.97999954223633,45.71227264404297,22787100.0,2.0,-0.3182170399948703,50.10078728495142,42.29862715901831,49.326012188623444,15.671872831096021,4.9235064728295255,45.569433975219724,45.551397959391274,20.31999969482422,84.89781363011599 125033,2022-04-20,JNJ,182.24000549316406,184.32000732421875,181.89999389648438,176.42298889160156,8044900.0,2.0,2.358691695187588,176.867399340408,166.80674464152557,60.85113126130449,139.73940126510865,36.624003590102625,169.98512471516926,165.26325454711915,20.31999969482422,84.89781363011599 125034,2022-04-20,JPM,132.52000427246094,133.50999450683594,131.33999633789062,125.52793884277344,13430200.0,2.0,-2.449827022692048,136.46512015092088,119.3831189848213,43.049200929737765,-43.94113279098465,15.80209490568049,128.14203821818035,133.82279980977376,20.31999969482422,84.89781363011599 125035,2022-04-20,KO,65.44000244140625,66.23999786376953,65.4000015258789,63.07896041870117,14827100.0,2.0,1.1569427405307238,63.261579240969596,57.52563847143274,65.64260453889611,144.1757531253889,40.18736213928108,59.153655751546225,58.6391539255778,20.31999969482422,84.89781363011599 125036,2022-04-20,MCD,256.0,257.7900085449219,254.82000732421875,247.54100036621094,2278700.0,2.0,3.2221703951085203,250.22014169744335,230.73791799493944,56.749855863933696,109.01669975332133,30.434075498996776,235.0786361694336,237.96245574951172,20.31999969482422,84.89781363011599 125037,2022-04-20,MMM,150.80999755859375,152.5,150.52999877929688,139.710205078125,1979900.0,2.0,-0.21905827755946916,141.17935232841768,136.1044535187503,46.99839961070679,109.41906391318584,0.6067488996723807,137.55751393636066,140.80856628417968,20.31999969482422,84.89781363011599 125038,2022-04-20,MRK,85.5199966430664,86.81999969482422,85.4800033569336,82.80731964111328,8719400.0,2.0,1.9226036995628135,85.32367137481185,75.81921879242446,63.965467326618516,90.96160579129345,50.368500359132995,78.7061393737793,76.25554631551107,20.31999969482422,84.89781363011599 125039,2022-04-20,MSFT,289.3999938964844,289.70001220703125,285.3699951171875,282.3616027832031,22906700.0,2.0,-4.052660309548685,319.12876657840127,270.08860707882525,45.57956305263898,-58.352455176234535,18.352910234309686,292.0845977783203,292.40023244222004,20.31999969482422,84.89781363011599 125040,2022-04-20,NKE,137.9600067138672,138.64999389648438,135.66000366210938,133.46095275878906,5309700.0,2.0,-0.04161402947866577,137.99641885271953,122.04962912091331,49.63421753943957,100.3714906838092,14.381224094325368,127.9275141398112,132.92804145812988,20.31999969482422,84.89781363011599 125041,2022-04-20,PG,160.5,164.47999572753906,160.0,156.57313537597656,10196100.0,2.0,1.915573164949933,156.11002405717826,143.11446935102484,59.105362373024406,155.22694480464787,38.83176082149779,147.10060068766276,148.91747970581054,20.31999969482422,84.89781363011599 125042,2022-04-20,TRV,176.89999389648438,177.99000549316406,174.1699981689453,171.91737365722656,2340300.0,2.0,0.9169688603985549,182.86192047386982,171.9867428562083,51.482628731644084,-99.8007592508481,24.568898216586003,175.68961334228516,169.90344950358073,20.31999969482422,84.89781363011599 125043,2022-04-20,UNH,542.1400146484375,548.3599853515625,539.0,534.498779296875,2986300.0,2.0,11.731841697754021,540.7097262138802,487.17616245799474,63.60393354905717,128.51267247829767,46.860743623366794,504.7115010579427,484.70535532633465,20.31999969482422,84.89781363011599 125044,2022-04-20,V,218.66000366210938,220.82000732421875,217.38999938964844,215.2581329345703,7178300.0,2.0,-0.06057246202783517,226.67060709691782,205.86488484644156,51.08495465378605,40.80578245795821,2.5472872176791106,212.7338134765625,214.33718490600586,20.31999969482422,84.89781363011599 125045,2022-04-20,VZ,53.7599983215332,54.4900016784668,53.70000076293945,49.22769546508789,19563400.0,2.0,0.5421741401507703,49.97543675122988,44.59200557054747,58.752406113487,123.64161783079014,23.91265860949103,47.08655128479004,47.40365486145019,20.31999969482422,84.89781363011599 125046,2022-04-20,WBA,45.86000061035156,46.75,45.790000915527344,42.907432556152344,5661600.0,2.0,-0.4388601795991889,44.476919033691516,39.27462897045888,49.298374178187125,7.159814763612521,26.860403145507426,42.56815643310547,43.310453224182126,20.31999969482422,84.89781363011599 125047,2022-04-20,WMT,158.35000610351562,160.35000610351562,158.2899932861328,155.97430419921875,6607200.0,2.0,3.9529230993194915,158.9842757697193,137.82811436699947,65.45382798880894,131.0801517616854,43.74018609686632,145.659380086263,139.7328089396159,20.31999969482422,84.89781363011599 125048,2022-04-21,AAPL,168.91000366210938,171.52999877929688,165.91000366210938,164.96669006347656,87227800.0,3.0,-0.34389231253192065,179.22765319046175,161.05654938522184,48.972040996951655,1.338866565911459,2.9207022639845097,166.545453898112,166.34305419921876,22.68000030517578,36.850266296553244 125049,2022-04-21,AMGN,256.4100036621094,258.3900146484375,254.9499969482422,243.29281616210938,2117300.0,3.0,5.251685801211892,247.27428801270804,224.41433961180365,67.02694743374039,117.13665165343762,47.56436539025397,231.11197916666666,223.2517567952474,22.68000030517578,36.850266296553244 125050,2022-04-21,AXP,190.94000244140625,192.4199981689453,184.5800018310547,181.65708923339844,3973200.0,3.0,0.5298575012221818,189.07644153251985,172.88682140693325,52.59108328332431,49.18070337182409,1.9212148566953402,179.52928009033204,179.87138748168945,22.68000030517578,36.850266296553244 125051,2022-04-21,BA,188.72999572753906,189.85000610351562,180.5500030517578,181.02000427246094,7446100.0,3.0,-2.3768094477622412,197.04078539533936,171.89621411637938,45.23834055660966,-8.982766860089257,5.621684644727501,184.47966613769532,192.72799962361654,22.68000030517578,36.850266296553244 125052,2022-04-21,CAT,237.24000549316406,237.89999389648438,231.64999389648438,223.7506561279297,3571400.0,3.0,4.70056100007514,225.6641954074047,202.33189986847424,63.02120838806207,196.5977409240563,45.03198574282838,212.76242116292318,201.9632484436035,22.68000030517578,36.850266296553244 125053,2022-04-21,CRM,188.77999877929688,190.1699981689453,176.74000549316406,177.22999572753906,9119500.0,3.0,-6.756364082842026,227.49464026869953,177.05335930405437,37.8499301856771,-156.91650853485098,29.79437980083507,203.68700002034504,206.94333267211914,22.68000030517578,36.850266296553244 125054,2022-04-21,CSCO,53.34000015258789,53.83000183105469,52.72999954223633,50.28636169433594,17147300.0,3.0,-0.7734122781055532,54.15680881441957,48.31787227688903,44.617391075084434,-71.18119700639392,10.67266805359804,51.62959861755371,51.99362621307373,22.68000030517578,36.850266296553244 125055,2022-04-21,CVX,171.74000549316406,172.44000244140625,163.8300018310547,156.0758514404297,14594800.0,3.0,3.196512519049662,165.34886761382455,152.2500307016051,57.028143934241434,14.792769912255949,2.501508008602455,157.74585673014323,145.4967025756836,22.68000030517578,36.850266296553244 125056,2022-04-21,DIS,125.54000091552734,126.44999694824219,121.27999877929688,121.66000366210938,18688600.0,3.0,-3.6878125928511736,144.66076883907783,122.84323201541434,36.70647868659413,-187.06690060790982,36.56842236096276,134.5980000813802,139.6230000813802,22.68000030517578,36.850266296553244 125057,2022-04-21,GS,344.3299865722656,347.3500061035156,333.3599853515625,320.1697082519531,3097800.0,3.0,-1.2593790327533156,330.44843979876725,299.1548225303343,47.68898712041946,66.72026564380106,9.090836904331786,317.0720947265625,325.15541025797523,22.68000030517578,36.850266296553244 125058,2022-04-21,HD,317.0,318.3999938964844,309.739990234375,298.3143310546875,3014200.0,3.0,-3.7885165222598403,306.4265193495565,284.9377659287638,44.4074808758823,-7.91521830434431,3.7924956196284416,301.7560536702474,314.5355809529622,22.68000030517578,36.850266296553244 125059,2022-04-21,HON,197.9600067138672,200.58999633789062,195.4600067138672,189.96730041503906,2418200.0,3.0,0.9320503166904643,193.518568395459,183.84778292290036,51.19681484750604,99.54125382799334,11.677269631256468,187.0513188680013,185.55104420979816,22.68000030517578,36.850266296553244 125060,2022-04-21,IBM,138.22999572753906,141.8800048828125,137.35000610351562,129.9235382080078,9922300.0,3.0,1.289701862209057,127.62455197589298,113.89108065350155,64.55910462394979,319.41171417656767,49.59217330205622,119.74425379435222,119.82493769327799,22.68000030517578,36.850266296553244 125061,2022-04-21,INTC,48.619998931884766,48.900001525878906,47.400001525878906,45.1326789855957,27316900.0,3.0,-0.2974121070965694,50.09107755770394,42.23517480740837,48.033785122960836,0.01060006541934449,1.3660891710148546,45.56531677246094,45.502077674865724,22.68000030517578,36.850266296553244 125062,2022-04-21,JNJ,183.92999267578125,184.8699951171875,182.55999755859375,175.9145050048828,6969200.0,3.0,2.412938723214097,177.12846264154817,167.4110576221237,60.156983633490576,138.42189111789688,38.42227022191658,170.4328414916992,165.5318717956543,22.68000030517578,36.850266296553244 125063,2022-04-21,JPM,132.22000122070312,132.80999755859375,129.9600067138672,124.55484771728516,12174200.0,3.0,-2.3341108398709736,135.93191179252432,119.13485380195812,42.29233587492611,-58.924259365824255,19.62837757310795,128.0816754659017,133.58601811726888,22.68000030517578,36.850266296553244 125064,2022-04-21,KO,65.9800033569336,67.0,65.72000122070312,63.31804275512695,15120400.0,3.0,1.2256821969584664,63.54241290411049,57.80042767206139,66.22998569720059,149.1505205350144,46.52624068894411,59.39904467264811,58.74824523925781,22.68000030517578,36.850266296553244 125065,2022-04-21,MCD,257.6499938964844,259.6099853515625,254.8800048828125,246.96046447753906,2476900.0,3.0,3.3059763503270574,249.7515200419227,233.0574139790734,56.23271281771453,107.73357700661039,34.48494156181685,236.1358159383138,238.05851160685222,22.68000030517578,36.850266296553244 125066,2022-04-21,MMM,151.97999572753906,153.10000610351562,151.30999755859375,140.80494689941406,2337200.0,3.0,-0.004855925199052535,141.42232883916938,136.24092952264704,48.377128431641026,131.64372535754717,3.499252527996387,137.71739603678387,140.4944216410319,22.68000030517578,36.850266296553244 125067,2022-04-21,MRK,86.41000366210938,87.2300033569336,85.38999938964844,82.58704376220703,8562400.0,3.0,1.8417220283229199,85.27588739168527,76.48954229581472,63.230388542749054,85.7849569792878,52.370572177937824,78.99748357137044,76.37479591369629,22.68000030517578,36.850266296553244 125068,2022-04-21,MSFT,288.5799865722656,293.29998779296875,280.05999755859375,276.88909912109375,29454600.0,3.0,-4.492792618767908,319.4493653727301,267.9260923909418,43.82338877428295,-73.70018230684457,26.230157025076483,291.83184305826825,292.28380279541017,22.68000030517578,36.850266296553244 125069,2022-04-21,NKE,138.5500030517578,139.13999938964844,135.0800018310547,133.05824279785156,6562400.0,3.0,0.23459967403903192,138.22916468451263,122.05852147271395,49.34262014304082,91.10043451920951,12.292847826299596,128.2061518351237,132.76942507425943,22.68000030517578,36.850266296553244 125070,2022-04-21,PG,163.82000732421875,164.89999389648438,162.42999267578125,156.45094299316406,9365700.0,3.0,2.159081200012423,156.8957203060235,143.5440730899726,58.93995782398407,154.30672360132664,40.12199759440652,147.57107950846355,148.98098119099936,22.68000030517578,36.850266296553244 125071,2022-04-21,TRV,179.3800048828125,179.77000427246094,175.9600067138672,170.51463317871094,1846800.0,3.0,0.4104108930376924,183.38677795099412,170.9433566315254,50.195824082869976,-96.24434525205493,16.202009968966287,175.84730021158853,170.04115600585936,22.68000030517578,36.850266296553244 125072,2022-04-21,UNH,545.5,548.0,536.030029296875,526.1094360351562,2539900.0,3.0,11.214857552096134,540.9176720206095,490.3170936043904,60.363522606444214,102.38090052542617,41.09059550986964,506.4507985432943,486.04235992431643,22.68000030517578,36.850266296553244 125073,2022-04-21,V,219.50999450683594,223.9199981689453,215.35000610351562,213.93368530273438,8850300.0,3.0,-0.040092605111226476,226.64228313621626,206.06815082374467,50.299616562820646,35.71823047710711,5.282827516567778,213.28367919921874,214.58062311808268,22.68000030517578,36.850266296553244 125074,2022-04-21,VZ,54.61000061035156,55.5099983215332,54.470001220703125,49.77055358886719,32821100.0,3.0,0.6258999575343083,50.275519461219176,44.71292124312653,60.75745087684139,163.55226732207987,36.315663133775026,47.164015197753905,47.44506842295329,22.68000030517578,36.850266296553244 125075,2022-04-21,WBA,46.720001220703125,47.279998779296875,46.22999954223633,43.15635681152344,7106000.0,3.0,-0.2912072578783196,44.48664917263354,39.27135215488111,50.11049627670372,29.800389842770052,30.74292789309497,42.5278980255127,43.25404612223307,22.68000030517578,36.850266296553244 125076,2022-04-21,WMT,159.9199981689453,160.77000427246094,159.07000732421875,156.20883178710938,6056100.0,3.0,4.026240320427661,159.36376961427482,139.19958487791268,65.64692764687221,126.87131298123083,44.95091659729251,146.34163360595704,140.11140925089518,22.68000030517578,36.850266296553244 125077,2022-04-22,AAPL,166.4600067138672,167.8699951171875,161.5,160.3771209716797,84882400.0,4.0,-0.8336831371741766,179.52554354350679,159.54138150532134,45.89583179833407,-52.90016775654559,11.112758706132638,166.65350138346355,166.3811055501302,28.209999084472656,96.80670121764477 125078,2022-04-22,AMGN,254.10000610351562,255.89999389648438,250.05999755859375,238.4261932373047,2617800.0,4.0,4.790291658249373,246.88660258115493,226.08582173525133,61.126887019643604,76.07153837729221,26.060639410469093,231.85482940673828,223.72321039835612,28.209999084472656,96.80670121764477 125079,2022-04-22,AXP,185.42999267578125,185.5500030517578,180.32000732421875,176.57139587402344,4373700.0,4.0,0.20417063550186754,188.7728796185634,172.42603090389755,49.43277858418783,-30.303418931054825,7.967144256995799,179.90158030192057,179.9645637512207,28.209999084472656,96.80670121764477 125080,2022-04-22,BA,180.77999877929688,182.6699981689453,176.5,176.9199981689453,6372400.0,4.0,-2.6291531724081096,196.67177449875356,171.05222452468394,43.521241322606706,-77.71926300400199,3.494115200514294,184.4306660970052,192.4388328552246,28.209999084472656,96.80670121764477 125081,2022-04-22,CAT,228.39999389648438,229.7899932861328,215.60000610351562,209.0955810546875,5053700.0,4.0,3.6999480480610316,225.63453193582015,201.8927706154494,51.52561899468493,-5.196732804721413,0.9696901743200604,212.94031931559246,202.0121109008789,28.209999084472656,96.80670121764477 125082,2022-04-22,CRM,177.6999969482422,179.0500030517578,171.10000610351562,171.42999267578125,8843900.0,4.0,-7.967795802838168,228.22601324026354,172.06698602731458,36.284482805149494,-187.70620142951452,36.28471569017157,202.72966664632162,206.28383255004883,28.209999084472656,96.80670121764477 125083,2022-04-22,CSCO,52.91999816894531,52.959999084472656,51.290000915527344,48.93345642089844,17693000.0,4.0,-0.8316247213459604,54.194736536264045,48.01609720397033,41.36080720178446,-125.38371906234036,23.867900510926567,51.53502553304036,51.93656145731608,28.209999084472656,96.80670121764477 125084,2022-04-22,CVX,164.3800048828125,165.47000122070312,160.86000061035156,152.6334228515625,12160100.0,4.0,2.3641958759546924,165.6434365806599,151.44810699844163,54.133981627044484,-77.16328480582976,6.765888860067982,157.4338572184245,145.96515528361002,28.209999084472656,96.80670121764477 125085,2022-04-22,DIS,120.01000213623047,121.88999938964844,118.1500015258789,118.2699966430664,19472800.0,4.0,-4.335025380156452,145.33679275654538,120.09820709086672,34.893141954516864,-215.44806671620154,42.73477345465605,134.08566665649414,139.36749992370605,28.209999084472656,96.80670121764477 125086,2022-04-22,GS,332.30999755859375,332.5,319.4700012207031,306.25384521484375,3125200.0,4.0,-1.919958715692701,329.717715113859,298.3091189925863,42.91466029684821,-67.2735258427383,10.142556949946737,316.7486999511719,324.8217702229818,28.209999084472656,96.80670121764477 125087,2022-04-22,HD,309.82000732421875,309.82000732421875,299.7799987792969,288.462158203125,4043200.0,4.0,-4.149219982152545,305.4685854821216,284.3895169348706,41.41450727319732,-77.51460766575819,11.677232115095165,301.1847869873047,313.65406188964846,28.209999084472656,96.80670121764477 125088,2022-04-22,HON,194.60000610351562,194.6199951171875,190.35000610351562,184.8191680908203,3040800.0,4.0,0.5718776607607765,193.62057236476565,183.35215407566406,47.04926869519416,-30.10302449837391,7.775107113362485,187.25394795735676,185.40688934326172,28.209999084472656,96.80670121764477 125089,2022-04-22,IBM,139.6999969482422,140.44000244140625,137.35000610351562,128.43711853027344,6508600.0,4.0,1.731042112113684,128.83964604716104,113.51210642476278,61.95470200696697,243.03856351363922,49.59217330205622,120.17470092773438,119.9114606221517,28.209999084472656,96.80670121764477 125090,2022-04-22,INTC,47.45000076293945,47.650001525878906,46.5,44.220523834228516,28219900.0,4.0,-0.35048714773150635,49.693618486319764,42.149952604378484,46.06889196248324,-46.90896591531483,10.28656178409476,45.56151606241862,45.42671063741048,28.209999084472656,96.80670121764477 125091,2022-04-22,JNJ,182.47000122070312,183.14999389648438,181.3800048828125,174.1683807373047,8003600.0,4.0,2.288650114445545,177.08454183686771,168.05939584623778,57.814165076226686,97.17052229540451,29.964717576646965,170.81276041666666,165.75947138468425,28.209999084472656,96.80670121764477 125092,2022-04-22,JPM,130.27999877929688,130.52000427246094,126.69000244140625,120.97733306884766,14318800.0,4.0,-2.5022362430646297,135.35681317714213,118.48455034824849,39.64166153349719,-105.00512841278295,27.924919213763953,127.95193710327149,133.2676726023356,28.209999084472656,96.80670121764477 125093,2022-04-22,KO,66.08000183105469,66.33999633789062,65.18000030517578,62.39997482299805,14902200.0,4.0,1.1923338198364917,63.61942003810626,58.131770528910344,62.01817046062164,117.08241589736208,35.61043112182238,59.64799741109212,58.84551531473796,28.209999084472656,96.80670121764477 125094,2022-04-22,MCD,255.0,255.0,249.94000244140625,242.04544067382812,2643600.0,4.0,2.941879671637281,249.09074841355985,234.67700060987764,52.07641361814392,63.91960225021041,15.046948113827824,237.04432067871093,238.0859598795573,28.209999084472656,96.80670121764477 125095,2022-04-22,MMM,150.8000030517578,150.99000549316406,148.24000549316406,138.3927764892578,3157400.0,4.0,-0.02940208156505264,141.42351938367952,136.25736440538296,45.669225746562404,35.783778854852976,10.71265028365738,137.8794428507487,140.20822347005208,28.209999084472656,96.80670121764477 125096,2022-04-22,MRK,85.86000061035156,86.13999938964844,84.5,81.01631927490234,7914000.0,4.0,1.6320649532551386,85.08067341216218,77.08509654633392,58.28918627602506,54.37420662737578,39.32901388237234,79.23330561319987,76.47292989095052,28.209999084472656,96.80670121764477 125097,2022-04-22,MSFT,281.67999267578125,283.20001220703125,273.3800048828125,270.2037353515625,29405800.0,4.0,-5.3197310806114615,319.81876963670686,264.5916704267697,41.78860811985887,-121.19769353222381,34.70201874233806,291.45188903808594,291.9211415608724,28.209999084472656,96.80670121764477 125098,2022-04-22,NKE,134.3300018310547,134.92999267578125,128.7100067138672,126.78153991699219,7321700.0,4.0,-0.05237272166712614,138.21950150468015,121.77252272627689,45.073070545820975,2.3668248928261604,7.528581178208543,128.3056889851888,132.5305342356364,28.209999084472656,96.80670121764477 125099,2022-04-22,PG,163.24000549316406,163.52000427246094,160.91000366210938,155.14242553710938,9394600.0,4.0,2.2208757757178432,157.20803591365092,144.291330846603,57.16768802138389,121.63557100067791,29.550437824696306,148.12008616129557,149.04483871459962,28.209999084472656,96.80670121764477 125100,2022-04-22,TRV,175.75,175.75,172.91000366210938,167.46731567382812,1541400.0,4.0,-0.2342329096207436,184.18153430667732,169.07381389888909,47.526208610107695,-180.29513799912874,25.382000099652586,175.8866404215495,170.13994267781575,28.209999084472656,96.80670121764477 125101,2022-04-22,UNH,532.0599975585938,533.3499755859375,520.1799926757812,509.9573059082031,3453300.0,4.0,9.393519336087593,540.6979113606053,491.2690838786525,54.802652029229634,28.733972579339145,15.256732992844372,507.4607167561849,487.0842971801758,28.209999084472656,96.80670121764477 125102,2022-04-22,V,216.24000549316406,216.55999755859375,207.9499969482422,205.7499542236328,6201100.0,4.0,-0.6764234858586065,227.22267187168995,204.58438531825146,45.79911844545378,-69.3771191160074,11.885463045495055,213.6197265625,214.62401936848957,28.209999084472656,96.80670121764477 125103,2022-04-22,VZ,53.439998626708984,53.540000915527344,51.459999084472656,46.9658088684082,44958400.0,4.0,0.46062402527643087,50.21057995483978,44.91570292785065,48.227475058002646,-5.346834035967582,9.976124719796612,47.14351819356283,47.46774406433106,28.209999084472656,96.80670121764477 125104,2022-04-22,WBA,46.619998931884766,46.79999923706055,45.5,41.9854850769043,5956500.0,4.0,-0.2656090415380987,44.326148189293484,39.29540485025729,46.487243763690124,-6.812444141712932,21.265098057308357,42.45014712015788,43.19683570861817,28.209999084472656,96.80670121764477 125105,2022-04-22,WMT,160.25,160.36000061035156,156.66000366210938,153.2677459716797,7015400.0,4.0,3.803182974817986,159.08382784916685,140.8503945629425,61.20848873502246,95.96213333523826,28.04819445154524,146.8230016072591,140.4637023925781,28.209999084472656,96.80670121764477 125164,2022-04-25,AAPL,161.1199951171875,163.1699981689453,158.4600067138672,161.45761108398438,96046400.0,0.0,-1.1217287812864072,179.40133339923995,158.49192984538894,46.711055729503244,-85.1037434186687,19.228319564901096,166.92279612223308,166.4449203491211,27.020000457763672,48.12445153813751 125165,2022-04-25,AMGN,251.00999450683594,252.64999389648438,247.91000366210938,240.1595001220703,2271000.0,0.0,4.512479797354075,246.7141129345455,227.53258353762246,62.348027890926694,60.55876035328063,17.980226281579352,232.5951395670573,224.2005750020345,27.020000457763672,48.12445153813751 125166,2022-04-25,AXP,179.97999572753906,184.25999450683594,177.99000549316406,180.05316162109375,4408900.0,0.0,0.2244238272479322,188.1558781034846,172.49129444290213,51.49575513678439,-41.63363200106044,12.907425640894205,180.44520365397136,180.17135899861654,27.020000457763672,48.12445153813751 125167,2022-04-25,BA,174.50999450683594,176.0800018310547,172.4499969482422,175.91000366210938,6293100.0,0.0,-2.877465872634275,196.25464820458384,170.1653514902404,43.10430746300428,-124.06656022762274,11.645545795313481,184.4199996948242,192.2081662495931,27.020000457763672,48.12445153813751 125168,2022-04-25,CAT,215.30999755859375,217.0,209.57000732421875,209.4822540283203,4145500.0,0.0,2.9046730887037313,225.5016833384373,201.48485688373066,51.76576696566398,-104.17365561258455,12.15922959368779,213.0336161295573,202.10141118367514,27.020000457763672,48.12445153813751 125169,2022-04-25,CRM,169.69000244140625,174.75999450683594,169.22999572753906,174.57000732421875,7988900.0,0.0,-8.575636627998648,228.11018202728468,168.53681809478564,37.72693147174296,-173.16363647951778,38.306177891007955,201.9520004272461,205.64766591389974,27.020000457763672,48.12445153813751 125170,2022-04-25,CSCO,51.45000076293945,51.97999954223633,50.540000915527344,49.48604965209961,18677000.0,0.0,-0.8236740447992261,54.11795097398228,47.83981918287807,43.11515659429078,-129.82063003822924,29.653373125005345,51.459503173828125,51.89990425109863,27.020000457763672,48.12445153813751 125171,2022-04-25,CVX,155.72999572753906,158.36000061035156,151.36000061035156,149.3522186279297,15449800.0,0.0,1.4234050536850589,166.10891192396056,149.8617103294574,51.55416418186612,-199.72351617540875,28.78228441170314,157.00995534261068,146.3370028177897,27.020000457763672,48.12445153813751 125172,2022-04-25,DIS,117.66000366210938,120.33000183105469,116.75,119.94999694824219,16491000.0,0.0,-4.658681808770126,145.2117720627636,118.30422754050791,36.50131394537327,-194.7704163190425,45.27826804559576,133.69233322143555,139.10966657002766,27.020000457763672,48.12445153813751 125173,2022-04-25,GS,316.3800048828125,322.1600036621094,312.739990234375,307.8341369628906,3093600.0,0.0,-2.2895638695395064,328.55096280204947,297.93679659736455,43.578236927527215,-106.7349378869573,17.661365576957902,316.570561726888,324.5406514485677,27.020000457763672,48.12445153813751 125174,2022-04-25,HD,300.0,305.1600036621094,296.2699890136719,293.104736328125,4396900.0,0.0,-4.014189737257595,305.07389385256545,284.23249042477835,43.278087398977824,-81.74497110833394,16.37268947192619,300.80511779785155,312.8634541829427,27.020000457763672,48.12445153813751 125175,2022-04-25,HON,190.3300018310547,191.89999389648438,187.3300018310547,185.97288513183594,2397500.0,0.0,0.3752083904608696,193.2049689446951,183.188958057258,48.02540896267495,-81.05533359132323,16.91764908825778,187.56354624430338,185.2819630940755,27.020000457763672,48.12445153813751 125176,2022-04-25,IBM,137.58999633789062,139.64999389648438,135.19000244140625,129.2267608642578,5748300.0,0.0,2.120085945808512,130.00232625468178,113.06941523091392,62.77986697111812,194.17906224080625,37.16969256053125,120.64354654947917,120.03776524861654,27.020000457763672,48.12445153813751 125177,2022-04-25,INTC,46.209999084472656,47.13999938964844,46.18000030517578,44.71460723876953,35999300.0,0.0,-0.3486619404851652,49.15778200641264,42.232562231868606,47.277384261954985,-53.22125765284459,13.267901593651649,45.60047276814779,45.416785621643065,27.020000457763672,48.12445153813751 125178,2022-04-25,JNJ,182.33999633789062,186.69000244140625,182.10000610351562,178.45689392089844,11176500.0,0.0,2.507295132313061,178.0240434064726,167.99198442555863,61.6125321080163,155.0876967890959,41.43922944187203,171.34554392496744,166.0234339396159,27.020000457763672,48.12445153813751 125179,2022-04-25,JPM,126.01000213623047,127.12000274658203,123.11000061035156,120.93917846679688,17149000.0,0.0,-2.608486584270949,134.31193663190103,118.18373292376303,39.61426881652933,-136.0200345035402,35.69359852245163,127.91467844645182,132.98988507588703,27.020000457763672,48.12445153813751 125180,2022-04-25,KO,67.0,67.19999694824219,64.77999877929688,63.05984115600586,25082000.0,0.0,1.205257233900113,63.82060256954342,58.352326812780795,63.73303670839959,122.6589926131451,42.85757923344546,59.917680486043295,58.952992312113444,27.020000457763672,48.12445153813751 125181,2022-04-25,MCD,249.4499969482422,253.1300048828125,247.92999267578125,244.66744995117188,2523000.0,0.0,2.8322561800115977,248.62166256384188,236.239390902955,53.95458830792239,57.17393662228438,8.242243792264114,237.88316396077474,238.17490895589194,27.020000457763672,48.12445153813751 125182,2022-04-25,MMM,148.7100067138672,149.02999877929688,145.8800048828125,137.86399841308594,3432200.0,0.0,-0.090480061072725,141.34713410090694,136.16118804264772,45.09678926825229,-41.37920127130274,19.76605097320022,138.11571146647137,139.90004145304363,27.020000457763672,48.12445153813751 125183,2022-04-25,MRK,84.58999633789062,85.80999755859375,83.52999877929688,81.83040618896484,10573400.0,0.0,1.5141460875488377,84.99536412713505,77.56308466436886,59.96653728391549,46.876309268626194,26.695190920068228,79.48455607096354,76.56184844970703,27.020000457763672,48.12445153813751 125184,2022-04-25,MSFT,273.2900085449219,281.1099853515625,270.7699890136719,276.80035400390625,35678900.0,0.0,-5.380767634511528,319.2876836015903,262.8588160321988,44.422687023200446,-113.72626612641578,37.69072711457151,291.47325236002604,291.6170923868815,27.020000457763672,48.12445153813751 125185,2022-04-25,NKE,127.80000305175781,128.94000244140625,124.8499984741211,125.67156982421875,6512500.0,0.0,-0.36515642688132743,138.13045235808644,121.2957851297065,44.37071145003992,-59.10461330870194,17.0168231262854,128.47955067952475,132.26252683003744,27.020000457763672,48.12445153813751 125186,2022-04-25,PG,161.6999969482422,163.2899932861328,159.8000030517578,156.39320373535156,6986800.0,0.0,2.3437583818913765,157.8163892537412,144.70019399821194,58.40446327874926,114.07387277980669,22.344920648988683,148.76563975016276,149.1139155069987,27.020000457763672,48.12445153813751 125187,2022-04-25,TRV,172.4499969482422,174.94000244140625,170.6300048828125,168.75396728515625,1502600.0,0.0,-0.6339875220862723,183.92734459859537,168.04038611429525,48.717496854353705,-190.47494292789247,31.388272225083902,175.90953572591147,170.29546000162762,27.020000457763672,48.12445153813751 125188,2022-04-25,UNH,520.4000244140625,526.260009765625,511.7300109863281,513.2171020507812,3030400.0,0.0,8.11953701484964,540.4339368321967,492.63336358284226,55.65553901128451,4.8692563699793165,4.366399654989111,508.81162414550784,488.12899729410805,27.020000457763672,48.12445153813751 125189,2022-04-25,V,206.35000610351562,210.52999877929688,205.3300018310547,207.50926208496094,6839400.0,0.0,-1.0269211443911104,227.4099762738252,203.55894004697555,46.85656704348797,-113.16451001984422,17.007473065537535,214.0559285481771,214.69213231404623,27.020000457763672,48.12445153813751 125190,2022-04-25,VZ,51.34000015258789,51.439998626708984,49.540000915527344,45.49105453491211,46028400.0,0.0,0.20824083778380498,50.244843818284394,44.84677758064139,43.36316489495951,-117.01989288701049,26.902324635808167,47.0795238494873,47.46330795288086,27.020000457763672,48.12445153813751 125191,2022-04-25,WBA,45.220001220703125,45.5,44.16999816894531,41.847190856933594,6572700.0,0.0,-0.253558592818635,44.126919722671346,39.33513624656693,46.080143220075655,-50.120766645148194,6.2625725624269215,42.38714726765951,43.133669471740724,27.020000457763672,48.12445153813751 125192,2022-04-25,WMT,156.3699951171875,157.47000122070312,154.35000610351562,153.34591674804688,6019200.0,0.0,3.5913176750925118,158.59239323389232,142.6599367831975,61.280467754967304,69.7113332335443,14.381907494177518,147.32514394124348,140.8158381144206,27.020000457763672,48.12445153813751 125193,2022-04-26,AAPL,162.25,162.33999633789062,156.72000122070312,155.4307098388672,95623200.0,1.0,-1.8154007809131656,179.7870750419264,156.24260788043688,42.974641692067685,-129.9469102040897,23.50170958741837,167.1269973754883,166.22497075398763,33.52000045776367,27.813157422341316 125194,2022-04-26,AMGN,250.3000030517578,253.0,249.72000122070312,237.96905517578125,3306000.0,1.0,4.06866031179365,246.37179471663973,228.7701303321884,59.88856382224313,56.28185667027037,18.885035731725843,233.25100606282552,224.56053924560547,33.52000045776367,27.813157422341316 125195,2022-04-26,AXP,183.25,183.91000366210938,178.5399932861328,174.7229461669922,3728100.0,1.0,-0.18746819638073475,187.69758459780613,171.92139580990872,48.370575888509045,-79.47709528325437,12.907425640894205,180.65218811035157,180.20544560750326,33.52000045776367,27.813157422341316 125196,2022-04-26,BA,174.75999450683594,174.8699951171875,166.85000610351562,167.0399932861328,9277300.0,1.0,-3.7468004014063467,196.82898609366092,167.47901256356565,39.65309748943881,-181.75012225262276,21.451976465614987,184.1373326619466,191.81599934895834,33.52000045776367,27.813157422341316 125197,2022-04-26,CAT,216.1300048828125,218.1999969482422,209.35000610351562,203.29544067382812,4176700.0,1.0,1.7549577607725269,225.8319023936469,200.14046546523983,47.84267443660159,-128.598068903173,9.5265968426906,212.9011220296224,202.2641393025716,33.52000045776367,27.813157422341316 125198,2022-04-26,CRM,172.6199951171875,173.72000122070312,167.5500030517578,170.0800018310547,8073300.0,1.0,-9.312314218356875,227.2587794260843,164.86822100116183,36.504457809291075,-169.9487706362095,40.130309139804524,201.18400065104166,204.7801658630371,33.52000045776367,27.813157422341316 125199,2022-04-26,CSCO,51.880001068115234,51.939998626708984,50.869998931884766,48.49518585205078,19238300.0,1.0,-0.8871015495622387,54.06695401178811,47.52258036626364,40.84825200119588,-125.5207559481053,29.653373125005338,51.36325340270996,51.831119028727215,33.52000045776367,27.813157422341316 125200,2022-04-26,CVX,158.82000732421875,160.3699951171875,156.38999938964844,148.44180297851562,9810600.0,1.0,0.5974713370967493,166.69809139089725,148.34127170724727,50.858480061804855,-142.10586680904808,22.252995943379545,156.68783925374348,146.76812922159831,33.52000045776367,27.813157422341316 125201,2022-04-26,DIS,119.1500015258789,119.1500015258789,115.63999938964844,115.7699966430664,16116000.0,1.0,-5.192615709563867,145.41149946068128,115.80949968482649,34.31940928414009,-199.82499183205013,47.26349244933417,133.25033315022787,138.72866643269856,33.52000045776367,27.813157422341316 125202,2022-04-26,GS,317.95001220703125,321.6000061035156,312.79998779296875,299.88494873046875,2791700.0,1.0,-3.1871719388772135,328.120490298978,296.24301983285795,41.09259359375394,-122.84825846651762,17.661365576957902,316.191938273112,324.0321517944336,33.52000045776367,27.813157422341316 125203,2022-04-26,HD,302.25,307.55999755859375,299.7200012207031,288.3180236816406,3415200.0,1.0,-4.244497081435441,304.13489391270605,283.79507129725494,41.857927966542675,-74.73288074223792,12.019916819385584,300.21558837890626,311.8320790608724,33.52000045776367,27.813157422341316 125204,2022-04-26,HON,189.50999450683594,190.86000061035156,187.57000732421875,181.9494171142578,2849000.0,1.0,-0.10411351092520249,193.27463831182695,182.2040665221574,45.03057815631197,-139.3216665085766,16.917649088257775,187.7080052693685,185.0684450785319,33.52000045776367,27.813157422341316 125205,2022-04-26,IBM,139.0,139.8699951171875,136.1699981689453,126.52333068847656,4956200.0,1.0,2.1850735969793504,130.50948191593267,113.00075902034662,58.30142501123272,160.0935729980108,37.73267386912866,121.02289708455403,120.08871955871582,33.52000045776367,27.813157422341316 125206,2022-04-26,INTC,46.689998626708984,46.84000015258789,45.5099983215332,43.2513542175293,35356600.0,1.0,-0.45998531609781423,48.67947371493134,42.14172417630402,44.24024643297692,-94.01977562433314,19.272264954767586,45.635945383707686,45.38750228881836,33.52000045776367,27.813157422341316 125207,2022-04-26,JNJ,185.10000610351562,186.57000732421875,184.17999267578125,177.18087768554688,10190000.0,1.0,2.54823457617195,178.54815023940733,168.12505990463563,59.95103469520154,148.26749351211544,41.43922944187204,171.7609608968099,166.24706395467123,33.52000045776367,27.813157422341316 125208,2022-04-26,JPM,124.63999938964844,126.41000366210938,122.87000274658203,117.36164855957031,17209500.0,1.0,-2.947391811897731,133.70239500098913,117.18925844139369,37.12587259804961,-149.6021007751326,36.18650261814105,127.71776402791342,132.63195406595867,33.52000045776367,27.813157422341316 125209,2022-04-26,KO,65.5199966430664,66.37000274658203,65.04000091552734,62.20870590209961,21982600.0,1.0,1.1337504613147047,63.86468832680095,58.60757005027424,60.1116186720049,98.48884441489149,42.85757923344548,60.1252020517985,59.02746073404948,33.52000045776367,27.813157422341316 125210,2022-04-26,MCD,250.1300048828125,252.41000366210938,248.3300018310547,240.50709533691406,2948500.0,1.0,2.3822122651502866,247.93103796368518,237.47570031756482,50.693529822238695,38.23980788153855,8.24224379226412,238.60558268229167,238.07665252685547,33.52000045776367,27.813157422341316 125211,2022-04-26,MMM,145.41000366210938,146.97999572753906,142.8699951171875,133.80043029785156,4840400.0,1.0,-0.4614613469613005,141.92215674599154,135.0990972212936,41.01026922720089,-188.39079802777474,29.51066631404583,138.1385965983073,139.63225377400715,33.52000045776367,27.813157422341316 125212,2022-04-26,MRK,85.76000213623047,86.19999694824219,84.38999938964844,80.91097259521484,9009600.0,1.0,1.3311591557983036,84.7758601006339,78.09577457343835,57.27551588140353,45.75988802569301,29.44484046238438,79.69845428466797,76.63037999471028,33.52000045776367,27.813157422341316 125213,2022-04-26,MSFT,277.5,278.3599853515625,270.0,266.4469909667969,46518400.0,1.0,-6.193178309222446,318.36488125631615,259.79014193704324,41.38236605071315,-138.94813313861408,38.57730668137812,291.26881408691406,291.00239817301434,33.52000045776367,27.813157422341316 125214,2022-04-26,NKE,126.94999694824219,127.58999633789062,120.4800033569336,118.38311767578125,7977900.0,1.0,-1.187468544780529,138.72006039973598,119.30251345280305,40.12363902362586,-137.2498039389235,26.183052625688514,128.57614034016927,131.85230140686036,33.52000045776367,27.813157422341316 125215,2022-04-26,PG,162.67999267578125,163.63999938964844,159.75,153.7377166748047,7769500.0,1.0,2.201490705181527,157.94257666126612,145.22521508678074,54.92150068434938,94.37943443107616,23.773964971691615,149.26431477864583,149.11688842773438,33.52000045776367,27.813157422341316 125216,2022-04-26,TRV,173.8300018310547,175.7899932861328,172.58999633789062,167.03196716308594,1807100.0,1.0,-1.0773281823644538,183.86824985580688,166.73543819350954,47.23288026898493,-171.565480963449,27.304618669706265,175.76378021240234,170.4036715189616,33.52000045776367,27.813157422341316 125217,2022-04-26,UNH,524.239990234375,526.260009765625,513.510009765625,502.9482421875,2895300.0,1.0,6.20970407304992,540.3927891242922,492.7312892448483,52.43132117022745,-14.460194432751242,4.366399654989108,509.65545043945315,488.92999877929685,33.52000045776367,27.813157422341316 125218,2022-04-26,V,206.97999572753906,208.55999755859375,201.10000610351562,198.7621612548828,8155300.0,1.0,-1.9875991921434206,228.49643849304397,200.52834635803026,42.58349902675117,-189.89600136517726,24.574324566888077,214.0812962849935,214.25511169433594,33.52000045776367,27.813157422341316 125219,2022-04-26,VZ,50.2599983215332,50.650001525878906,49.369998931884766,44.703922271728516,29507700.0,1.0,-0.05465957042346048,50.372712628981674,44.61536682353298,41.075657296639775,-139.48822384611952,28.180414892535115,47.005381393432614,47.42027765909831,33.52000045776367,27.813157422341316 125220,2022-04-26,WBA,45.099998474121094,45.90999984741211,44.86000061035156,41.36777877807617,6051100.0,1.0,-0.2794715000519048,43.872665487197494,39.37549849900856,44.677068645154975,-35.95186507695515,9.934403144833114,42.29372316996257,43.05551535288493,33.52000045776367,27.813157422341316 125221,2022-04-26,WMT,156.3699951171875,158.1300048828125,155.1999969482422,151.7434844970703,6533700.0,1.0,3.2565702928924054,158.11489960443905,144.04613402593205,58.9604642924544,65.02934251023486,17.084685337589338,147.70963236490886,141.11401341756184,33.52000045776367,27.813157422341316 125222,2022-04-27,AAPL,155.91000366210938,159.7899932861328,155.3800048828125,155.20272827148438,88063200.0,2.0,-2.3563742300881927,179.1291087639659,154.68112835761613,42.84054464569542,-153.13771903088235,26.69447358928671,167.175900777181,165.92779591878255,31.600000381469727,124.14437776623504 125223,2022-04-27,AMGN,249.0399932861328,252.02000427246094,246.44000244140625,236.94049072265625,2973500.0,2.0,3.592521267737226,245.98360309901503,229.84879283604354,58.762557380361706,35.388489027105976,7.054479464298037,233.79798482259113,224.9348368326823,31.600000381469727,124.14437776623504 125224,2022-04-27,AXP,177.66000366210938,179.41000366210938,175.5,173.72537231445312,4085800.0,2.0,-0.5876177735415808,186.9140406996755,171.4560566513987,47.80883605476572,-132.52909568737462,19.360963630127976,180.72026774088542,180.17804438273112,31.600000381469727,124.14437776623504 125225,2022-04-27,BA,161.25,161.25,146.0,154.4600067138672,40371700.0,2.0,-5.388736064740073,198.40719323803293,161.96680578540455,35.48468256665798,-310.90018113043317,45.518529806624244,183.28966623942057,191.0529993693034,31.600000381469727,124.14437776623504 125226,2022-04-27,CAT,211.11000061035156,215.5500030517578,207.3000030517578,206.83352661132812,3358300.0,2.0,1.1164245984529373,225.83278406459883,199.55715123813556,50.08076886474944,-131.54148648447193,13.245257501818235,212.85385437011718,202.47942225138345,31.600000381469727,124.14437776623504 125227,2022-04-27,CRM,171.0,177.22999572753906,170.6300048828125,174.67999267578125,9644600.0,2.0,-9.416409195059828,223.94172913586056,163.5242712303504,38.6126033769022,-136.4175716281041,31.449952212455294,200.46866709391276,203.81433232625326,31.600000381469727,124.14437776623504 125228,2022-04-27,CSCO,50.90999984741211,51.11000061035156,49.25,46.980308532714844,33668600.0,2.0,-1.047530958545103,54.07087316441002,46.9487847335392,37.71227569556336,-162.55697995240018,40.763979615999126,51.17550252278646,51.73613961537679,31.600000381469727,124.14437776623504 125229,2022-04-27,CVX,157.0800018310547,157.9199981689453,154.52000427246094,148.16680908203125,10396600.0,2.0,-0.07837335381981347,167.20828306472333,147.06483247482743,50.644934303618314,-168.06779988709758,25.984972726578388,156.62335306803385,147.18341051737468,31.600000381469727,124.14437776623504 125230,2022-04-27,DIS,115.43000030517578,116.9000015258789,113.38999938964844,115.20999908447266,15553000.0,2.0,-5.5964370529275556,144.4857864422262,114.01821212344763,34.03743006023545,-192.63081929654143,51.10693201684033,132.61733322143556,138.26599973042806,31.600000381469727,124.14437776623504 125231,2022-04-27,GS,312.1400146484375,319.239990234375,312.1400146484375,299.99029541015625,2469300.0,2.0,-3.8457013527835215,326.4834716635272,295.34874879545714,41.13862146747241,-119.89931812213533,18.426228134095453,315.6833821614583,323.40369517008463,31.600000381469727,124.14437776623504 125232,2022-04-27,HD,301.29998779296875,306.4200134277344,299.1199951171875,289.8943786621094,3446200.0,2.0,-4.250817855994001,301.9636464448348,284.4178476957902,42.50072129843721,-71.49683050872015,12.89065758066863,299.35244140625,310.8199701944987,31.600000381469727,124.14437776623504 125233,2022-04-27,HON,186.44000244140625,188.77999877929688,185.75999450683594,180.66961669921875,3053500.0,2.0,-0.5805564751945838,193.27276412432713,181.12104996258694,44.12515333180335,-190.44494329071017,22.199688348660416,187.66146748860677,184.7935826619466,31.600000381469727,124.14437776623504 125234,2022-04-27,IBM,135.77999877929688,137.1199951171875,134.6300048828125,125.47351837158203,4369100.0,2.0,2.127343012395343,130.806210609681,112.99388475775066,56.677241753627186,108.67581451986518,29.078303578162846,121.31460952758789,120.13640556335449,31.600000381469727,124.14437776623504 125235,2022-04-27,INTC,45.47999954223633,46.060001373291016,45.0099983215332,42.96630859375,28320900.0,2.0,-0.5647011693596724,47.85100494807832,42.30222915226347,43.67484020126488,-121.73506923599383,23.497218606767852,45.6489309946696,45.3363374710083,31.600000381469727,124.14437776623504 125236,2022-04-27,JNJ,184.24000549316406,184.82000732421875,181.74000549316406,174.70567321777344,11090100.0,2.0,2.3538177204991655,178.61563186828113,168.47587508972669,56.87339414108419,87.57148307315694,25.273768134558118,171.9515604654948,166.4214963277181,31.600000381469727,124.14437776623504 125237,2022-04-27,JPM,122.33000183105469,123.55999755859375,121.22000122070312,115.83525085449219,17215200.0,2.0,-3.301091259453173,132.915278241529,116.19036293278744,36.124316644310916,-163.49395278154927,39.58949777690446,127.39705251057943,132.21717465718586,31.600000381469727,124.14437776623504 125238,2022-04-27,KO,65.0,66.27999877929688,65.0,62.696434020996094,16971000.0,2.0,1.1037134898698469,63.96220487361304,58.835203039594965,61.41141519829769,95.86089574219189,42.00807951764248,60.31455370585124,59.10736897786458,31.600000381469727,124.14437776623504 125239,2022-04-27,MCD,247.97999572753906,250.97000122070312,247.0500030517578,239.11387634277344,2706500.0,2.0,1.891326061493885,248.0028532913566,237.30423136440515,49.65385982312283,18.22639469141831,3.7757294672451023,239.07547709147136,237.9012939453125,31.600000381469727,124.14437776623504 125240,2022-04-27,MMM,144.77999877929688,146.0800018310547,143.72999572753906,133.79116821289062,3124300.0,2.0,-0.7475962375892493,141.93541758004795,134.35569722708095,41.001508658078556,-192.69597083362424,29.510666314045835,138.13550516764323,139.319593556722,31.600000381469727,124.14437776623504 125241,2022-04-27,MRK,84.30000305175781,85.12999725341797,83.5999984741211,80.84394073486328,10781300.0,2.0,1.1672761502586155,84.54545987798836,78.59817873285148,57.0823217316816,25.90723714140899,19.720901609633717,79.88266245524089,76.68861757914225,31.600000381469727,124.14437776623504 125242,2022-04-27,MSFT,282.1000061035156,290.9700012207031,279.1600036621094,279.2654724121094,63477700.0,2.0,-5.736547944093786,315.1704469502902,259.810522287991,46.10657190567937,-66.73745479429088,10.942431115658477,291.139643351237,290.5567372639974,31.600000381469727,124.14437776623504 125243,2022-04-27,NKE,121.08999633789062,124.0,121.08999633789062,119.09036254882812,6007800.0,2.0,-1.7617793761134237,138.10054741573663,118.16376380252507,40.69347973799907,-155.90208998050454,26.183052625688518,128.6363863627116,131.41858202616373,31.600000381469727,124.14437776623504 125244,2022-04-27,PG,160.2100067138672,161.4499969482422,159.11000061035156,153.32403564453125,6754900.0,2.0,2.0319390163963647,158.0696657415917,145.55679757627937,54.39870021397067,70.52284892173904,19.476369948826957,149.58272552490234,149.11376419067383,31.600000381469727,124.14437776623504 125245,2022-04-27,TRV,173.83999633789062,174.9600067138672,171.63999938964844,167.89297485351562,1827500.0,2.0,-1.3437132351137677,183.89230886089996,165.71882089984223,48.051717619222174,-160.3676188246152,29.907390952635645,175.5496612548828,170.5364985148112,31.600000381469727,124.14437776623504 125246,2022-04-27,UNH,514.9099731445312,520.9000244140625,509.82000732421875,502.9775695800781,3353700.0,2.0,4.644969861383515,540.1360657509372,493.289517134805,52.43946141061342,-35.011688967330585,0.3328155592784751,510.1742757161458,489.6255894978841,31.600000381469727,124.14437776623504 125247,2022-04-27,V,217.3699951171875,221.8000030517578,213.0500030517578,211.6208953857422,15955800.0,2.0,-1.6918485103749106,226.85946461308515,200.78060649287187,49.57644455290404,-9.220557271667525,4.545284645598241,214.3438741048177,214.0625,31.600000381469727,124.14437776623504 125248,2022-04-27,VZ,49.5099983215332,49.5099983215332,48.41999816894531,43.84440612792969,30582000.0,2.0,-0.3285781630208149,50.628947912528474,44.162487329170744,38.76562553682832,-176.4462542840276,34.972295498943296,46.89484151204427,47.35800577799479,31.600000381469727,124.14437776623504 125249,2022-04-27,WBA,44.91999816894531,45.040000915527344,43.88999938964844,40.77773666381836,6936900.0,2.0,-0.3436576615566409,43.4115457715223,39.50563943965935,43.00970364803959,-74.78835057227977,0.02535398583093655,42.172640864054365,42.97817579905192,31.600000381469727,124.14437776623504 125250,2022-04-27,WMT,155.52999877929688,156.1999969482422,154.02000427246094,150.707763671875,5832300.0,2.0,2.8745703088979155,157.59038713313257,145.25559370182836,57.504813996966526,44.04806868979806,10.422755639759814,148.00346832275392,141.3577781677246,31.600000381469727,124.14437776623504 125251,2022-04-28,AAPL,159.25,164.52000427246094,158.92999267578125,162.21096801757812,130216800.0,3.0,-2.1942986993535953,177.76949640869844,154.64007848143825,48.00042048631421,-88.31046134896309,9.456751408078867,167.30972137451172,165.7502296447754,29.989999771118164,110.34015225864093 125252,2022-04-28,AMGN,235.72999572753906,242.91000366210938,231.14999389648438,226.78822326660156,6609500.0,3.0,2.368669954472267,246.70161114539445,228.70793170128525,49.2983516706571,-87.06591237064035,28.433730519203827,234.00306243896483,225.11569366455078,29.989999771118164,110.34015225864093 125253,2022-04-28,AXP,180.35000610351562,183.88999938964844,177.61000061035156,177.979736328125,2703200.0,3.0,-0.5550493126933134,186.05860243515292,171.60312699599945,50.3525248470608,-69.95320786015051,6.884277751638114,180.7815958658854,180.161083984375,29.989999771118164,110.34015225864093 125254,2022-04-28,BA,156.61000061035156,156.7899932861328,149.0,154.22000122070312,13518800.0,3.0,-6.632888534729858,198.42235134229347,157.88264743700338,35.41121445003334,-260.3234280713906,45.51852980662426,182.13066609700522,190.1509994506836,29.989999771118164,110.34015225864093 125255,2022-04-28,CAT,207.42999267578125,212.9600067138672,202.0,205.36416625976562,6092800.0,3.0,0.486212610203836,225.73154314590093,198.73275891708735,49.1742352703844,-168.80168376013876,22.094737023301285,212.76979420979816,202.60944391886395,29.989999771118164,110.34015225864093 125256,2022-04-28,CRM,181.41000366210938,186.92999267578125,178.97999572753906,185.74000549316406,10614800.0,3.0,-8.508375357243182,220.9498339225923,163.59616674879442,43.295323050975284,-79.70419695178873,11.116429002418501,199.80766703287762,203.0413324991862,29.989999771118164,110.34015225864093 125257,2022-04-28,CSCO,49.529998779296875,50.779998779296875,49.209999084472656,48.23794174194336,20170700.0,3.0,-1.0609618240086718,53.75960162733412,46.7799853935399,41.56503497117456,-135.27104906875522,41.00989886751928,51.02304878234863,51.666852188110354,29.989999771118164,110.34015225864093 125258,2022-04-28,CVX,157.4499969482422,163.0,154.92999267578125,153.43002319335938,9366400.0,3.0,-0.18713062296396288,167.16913871912678,146.7540454849748,54.43309459536838,-102.36096725871502,10.57196517651958,156.75232543945313,147.632293065389,29.989999771118164,110.34015225864093 125259,2022-04-28,DIS,115.22000122070312,116.0,112.69000244140625,115.29000091552734,23192100.0,3.0,-5.842662323422616,143.37346598960687,112.56353199623295,34.1174291222714,-177.4076498677379,52.2639301965857,131.8556666056315,137.77933298746746,29.989999771118164,110.34015225864093 125260,2022-04-28,GS,317.1199951171875,319.3599853515625,312.1499938964844,304.9513854980469,2176000.0,3.0,-3.9220610705959302,325.05406330895545,295.132777511357,43.29704286469421,-98.58153497046703,18.21280314725332,314.9698720296224,322.70907541910805,29.989999771118164,110.34015225864093 125261,2022-04-28,HD,304.75,314.5400085449219,303.010009765625,299.6600646972656,4149500.0,3.0,-3.428298575638564,302.4806029256858,284.2180878702126,46.305117551464136,-9.991322705866462,1.2481716166714907,298.7388844807943,309.9432342529297,29.989999771118164,110.34015225864093 125262,2022-04-28,HON,187.77999877929688,190.6699981689453,185.25,184.13079833984375,3424500.0,3.0,-0.671116313758148,192.88399263941264,180.86800168431782,47.100916888024706,-139.7702482239231,14.102543939689857,187.62559458414714,184.56258595784504,29.989999771118164,110.34015225864093 125263,2022-04-28,IBM,136.85000610351562,136.99000549316406,134.80999755859375,126.1052474975586,4474300.0,3.0,2.108263618427145,131.16562583682543,112.96984550716873,57.41573663934557,102.89550957892017,29.07830357816285,121.58402506510417,120.16463356018066,29.989999771118164,110.34015225864093 125264,2022-04-28,INTC,45.790000915527344,47.27000045776367,45.540000915527344,44.50557327270508,41097000.0,3.0,-0.5175178188150298,46.989596199717255,42.72751424339798,47.42818294099798,-70.63896682876091,8.771006190186034,45.655582173665366,45.30878391265869,29.989999771118164,110.34015225864093 125265,2022-04-28,JNJ,182.25,184.5,181.9199981689453,176.0104522705078,9403900.0,3.0,2.278757627292748,178.88013132423634,168.58266164451368,58.04781814201072,90.63797419135045,25.273768134558118,172.23746032714843,166.64007695515951,29.989999771118164,110.34015225864093 125266,2022-04-28,JPM,122.80999755859375,123.6500015258789,121.13999938964844,117.66693878173828,13015600.0,3.0,-3.3944693821797784,131.66001875359058,115.90338685554026,38.19414900616591,-141.0200032232032,39.1567905080132,126.9505251566569,131.79267654418945,29.989999771118164,110.34015225864093 125267,2022-04-28,KO,64.66000366210938,66.27999877929688,64.5,63.29891586303711,22010600.0,3.0,1.115663548189879,64.12168741538241,59.05633687660977,62.954036343079,91.1701634524275,31.555293765278808,60.52908871968587,59.204436429341634,29.989999771118164,110.34015225864093 125268,2022-04-28,MCD,249.94000244140625,256.3800048828125,248.0800018310547,245.93490600585938,3547400.0,3.0,2.0293027575478106,248.380682216665,237.4256456031592,54.39130733878394,72.15374090902505,18.896186536058156,239.59310251871744,237.84699579874675,29.989999771118164,110.34015225864093 125269,2022-04-28,MMM,144.75,147.72999572753906,144.1199951171875,136.50946044921875,2537700.0,3.0,-0.7464125548403615,141.63480229704248,134.2583068338169,44.594865557918396,-123.46558296208319,20.35455843384887,138.1859130859375,139.03064498901367,29.989999771118164,110.34015225864093 125270,2022-04-28,MRK,85.75,89.37000274658203,85.0,84.83775329589844,21092300.0,3.0,1.3441702259980275,84.90710004079494,78.82843004953708,64.46918124476511,106.68286659378974,43.89932903112918,80.21659851074219,76.8064572652181,29.989999771118164,110.34015225864093 125271,2022-04-28,MSFT,285.19000244140625,290.9800109863281,281.4599914550781,285.5859375,33646600.0,3.0,-4.809218700083306,311.9700055144907,260.62179441226715,48.23459275435846,-47.509416304490244,10.923661232705777,290.9831909179687,290.25282491048176,29.989999771118164,110.34015225864093 125272,2022-04-28,NKE,123.16999816894531,127.97000122070312,122.5999984741211,124.79734802246094,6551600.0,3.0,-1.7364026463424125,136.89835974369262,118.23732446040893,45.05824434478797,-92.84862583046352,13.202484289159719,128.6972869873047,131.07752901713053,29.989999771118164,110.34015225864093 125273,2022-04-28,PG,160.5399932861328,163.7100067138672,159.27000427246094,157.22064208984375,9306800.0,3.0,2.1867837741947653,158.67677646292614,145.90039486275745,58.26942373219038,100.29558250204082,28.807322163433604,150.047287495931,149.18690490722656,29.989999771118164,110.34015225864093 125274,2022-04-28,TRV,175.0,175.0,172.17999267578125,168.81201171875,1020700.0,3.0,-1.4637930195554816,183.45179173261283,165.0903560945356,48.92685456623069,-137.57139226567475,29.69841678452659,175.39519907633465,170.65561167399088,29.989999771118164,110.34015225864093 125275,2022-04-28,UNH,516.760009765625,526.280029296875,513.1699829101562,513.3639526367188,2582700.0,3.0,4.194647747229908,540.1470119928223,493.6309909368653,55.24533797717912,-4.789814936316554,6.246374278927715,511.02789306640625,490.56195780436195,29.989999771118164,110.34015225864093 125276,2022-04-28,V,220.39999389648438,224.92999267578125,219.27000427246094,218.09474182128906,10799100.0,3.0,-0.9244224940696313,226.37894515535993,200.93594894864395,52.58414409945888,68.61731756940412,9.869402725483985,214.6334676106771,213.87598393758137,29.989999771118164,110.34015225864093 125277,2022-04-28,VZ,48.689998626708984,49.16999816894531,48.29999923706055,43.79012680053711,33011700.0,3.0,-0.5437722413090782,50.85588894184718,43.701293751634275,38.62372264860509,-165.73504998086025,35.79217910795092,46.790537134806314,47.29527619679769,29.989999771118164,110.34015225864093 125278,2022-04-28,WBA,44.47999954223633,44.900001525878906,44.11000061035156,41.054317474365234,6055500.0,3.0,-0.3679662116200646,42.95472719537349,39.69232747686772,44.0227283329747,-64.35795155836287,0.025353985830936714,42.08505579630534,42.905598131815594,29.989999771118164,110.34015225864093 125279,2022-04-28,WMT,155.22999572753906,156.97999572753906,154.10000610351562,152.6326446533203,4985300.0,3.0,2.6960756953548923,157.45190321125804,146.013558519699,59.43047785799097,52.87293974946444,13.884995010367565,148.37541656494142,141.61577936808268,29.989999771118164,110.34015225864093 125280,2022-04-29,AAPL,161.83999633789062,166.1999969482422,157.25,156.27328491210938,131747600.0,4.0,-2.515971523295775,177.26235626840383,153.46602965688913,44.481106061899766,-116.7191137140452,9.456751408078864,167.21158599853516,165.4534070332845,33.400001525878906,92.09833106006226 125281,2022-04-29,AMGN,236.5,240.47999572753906,232.74000549316406,222.08352661132812,4029300.0,4.0,1.007515261271692,248.25145965965055,226.33618987648225,45.76483445341623,-107.43867140739158,28.43373051920382,233.91830291748047,225.21420440673828,33.400001525878906,92.09833106006226 125282,2022-04-29,AXP,180.08999633789062,182.30999755859375,174.3300018310547,170.86956787109375,3210100.0,4.0,-1.0904002893680342,186.10124331896682,170.41026943738083,46.43941337433909,-128.1525544804693,13.925847093118223,180.39916534423827,180.01554336547852,33.400001525878906,92.09833106006226 125283,2022-04-29,BA,153.44000244140625,157.02999877929688,148.52000427246094,148.83999633789062,10880300.0,4.0,-7.96123757127404,199.151573240839,152.88742517224694,33.78896506985345,-234.74459575801941,45.954141603481354,180.75233256022136,189.17299931844076,33.400001525878906,92.09833106006226 125284,2022-04-29,CAT,212.6999969482422,217.2100067138672,210.16000366210938,203.52743530273438,3404000.0,4.0,-0.15960395391638826,225.68948620610178,197.69052172846852,48.04952034731299,-108.23516237153127,12.277407136928819,212.44427998860678,202.7154276529948,33.400001525878906,92.09833106006226 125285,2022-04-29,CRM,182.57000732421875,185.36000061035156,175.3000030517578,175.94000244140625,7110800.0,4.0,-8.48175791741599,218.3821892840396,162.52581089906585,40.46587504446723,-96.76525075496687,16.36316083373292,198.6586669921875,202.2234992980957,33.400001525878906,92.09833106006226 125286,2022-04-29,CSCO,50.5099983215332,50.63999938964844,48.869998931884766,46.6658935546875,20281400.0,4.0,-1.1847994022126827,53.59966283893245,46.33008951092106,38.48670444260501,-146.76670830429322,43.154162596584186,50.80683835347494,51.5587469736735,33.400001525878906,92.09833106006226 125287,2022-04-29,CVX,161.27999877929688,162.44000244140625,156.2899932861328,148.57456970214844,14713200.0,4.0,-0.6575363901340268,167.49908385680774,145.83992828918835,50.71807274160956,-126.25540997497819,10.571965176519594,156.63315175374348,147.99055391947428,33.400001525878906,92.09833106006226 125288,2022-04-29,DIS,115.19999694824219,115.98999786376953,111.36000061035156,111.62999725341797,16907000.0,4.0,-6.260956917814411,143.0891140057537,110.29488333921701,32.26547493469727,-171.59091804829941,54.453025687143544,130.92766647338868,137.2628330230713,33.400001525878906,92.09833106006226 125289,2022-04-29,GS,317.25,319.0799865722656,304.7099914550781,292.57745361328125,3129600.0,4.0,-4.924285489084411,325.4934995454744,292.3363619047209,39.55458825978015,-139.71077345935592,26.93955952494515,313.7637685139974,321.8240926106771,33.400001525878906,92.09833106006226 125290,2022-04-29,HD,308.1499938964844,311.7200012207031,299.7099914550781,288.7409362792969,4878200.0,4.0,-3.615847291601085,302.4091189176685,284.3924222200268,43.013308252178554,-56.58950653092525,3.9764800936182474,297.5867411295573,308.8044158935547,33.400001525878906,92.09833106006226 125291,2022-04-29,HON,200.19000244140625,201.99000549316406,192.8699951171875,187.6113739013672,7248500.0,4.0,-0.45676695372193876,192.78541419860642,180.86284324768263,49.87782746965573,73.09337480937114,19.885251735676857,187.6766560872396,184.3540837605794,33.400001525878906,92.09833106006226 125292,2022-04-29,IBM,135.1300048828125,135.5500030517578,132.0,122.82581329345703,5078700.0,4.0,1.8076822921314033,131.25274393525177,113.08618199858611,52.60055171650872,46.193404021655745,14.126319884531997,121.71563618977865,120.1118896484375,33.400001525878906,92.09833106006226 125293,2022-04-29,INTC,44.9900016784668,45.36000061035156,43.5,41.417545318603516,70765900.0,4.0,-0.7209915796121891,46.951291452250906,42.198572363056705,41.66597977850298,-171.14394983063778,24.908426340322748,45.543146387736,45.220962079366046,33.400001525878906,92.09833106006226 125294,2022-04-29,JNJ,182.5,182.5500030517578,180.1999969482422,173.1322479248047,8463100.0,4.0,1.964380767404947,178.74483622521046,169.02783986121534,54.65163793637594,34.343547659982114,14.712911981476015,172.35450541178386,166.78065923055013,33.400001525878906,92.09833106006226 125295,2022-04-29,JPM,123.05000305175781,123.61000061035156,118.9000015258789,113.87000274658203,14874800.0,4.0,-3.731834952565748,131.64446708743094,114.3966339867878,35.71258246737156,-153.37538550793474,43.79219580391486,126.3221928914388,131.32399355570476,33.400001525878906,92.09833106006226 125296,2022-04-29,KO,65.87000274658203,66.02999877929688,64.48999786376953,61.787925720214844,20137100.0,4.0,0.9917771887774123,64.004299335404,59.42332479484502,57.03831089407132,63.83646229985873,31.34855080180998,60.67317454020182,59.2665137608846,33.400001525878906,92.09833106006226 125297,2022-04-29,MCD,254.27999877929688,254.85000610351562,248.8000030517578,241.06825256347656,3388000.0,4.0,1.726055133610231,248.27298796546006,237.71523377526262,50.85906613709693,43.945831577750475,18.896186536058167,239.9701141357422,237.65882822672526,33.400001525878906,92.09833106006226 125298,2022-04-29,MMM,147.3000030517578,148.55999755859375,143.8699951171875,133.80043029785156,4152300.0,4.0,-0.9530840114300645,141.8557775119455,133.60499977076935,41.9601289084097,-153.6716517651235,15.946733962300438,138.07860260009767,138.70833791097004,33.400001525878906,92.09833106006226 125299,2022-04-29,MRK,88.66000366210938,90.01000213623047,88.08999633789062,84.943115234375,15914200.0,4.0,1.4758492123276312,85.10675210360064,79.26472616788372,64.63529781486098,135.9150564043915,46.49926212841026,80.5278683980306,76.92462921142578,33.400001525878906,92.09833106006226 125300,2022-04-29,MSFT,288.6099853515625,289.8800048828125,276.5,273.64501953125,37073900.0,4.0,-4.980424643735091,309.6199144721994,259.9358716606131,44.77897163450091,-79.02806203802028,18.249773444251847,290.40142822265625,289.6728179931641,33.400001525878906,92.09833106006226 125301,2022-04-29,NKE,126.22000122070312,128.4499969482422,124.25,122.489013671875,5867900.0,4.0,-1.8808731607128095,136.41281569375664,117.75435196981759,43.71214922924409,-93.37540314850236,11.717154230546397,128.60855509440105,130.69000002543132,33.400001525878906,92.09833106006226 125302,2022-04-29,PG,162.47000122070312,162.9499969482422,160.1999969482422,154.46896362304688,10637000.0,4.0,2.0636731651562172,158.46997014564403,146.9348653646099,54.8672054942862,80.29540494679595,28.807322163433604,150.40513814290364,149.16857833862304,33.400001525878906,92.09833106006226 125303,2022-04-29,TRV,173.94000244140625,174.25,170.66000366210938,165.484130859375,1329700.0,4.0,-1.806663198204376,183.6000335099318,163.81315313557604,46.02260383581956,-153.64906614031133,34.01109188536234,175.07369791666667,170.643394724528,33.400001525878906,92.09833106006226 125304,2022-04-29,UNH,518.8499755859375,519.9000244140625,506.9599914550781,497.8284606933594,2873200.0,4.0,2.5547305198931554,540.3070252453174,493.33197011601084,50.62405406489783,-61.38665304826067,1.7065360745558718,511.07781778971355,491.05444386800133,33.400001525878906,92.09833106006226 125305,2022-04-29,V,218.6199951171875,221.1999969482422,212.35000610351562,210.65231323242188,7965000.0,4.0,-0.9063260724971087,225.741334713034,200.71960431284492,49.10103429884346,-29.523665539538985,2.9266777507928663,214.6229258219401,213.51510213216145,33.400001525878906,92.09833106006226 125306,2022-04-29,VZ,48.15999984741211,48.20000076293945,46.16999816894531,41.89013671875,41014200.0,4.0,-0.8577409161070051,51.35423826458067,42.83858285663514,34.103282214509505,-217.7074543993377,48.18742378767452,46.62677345275879,47.19194138844808,33.400001525878906,92.09833106006226 125307,2022-04-29,WBA,44.47999954223633,44.619998931884766,42.34000015258789,39.090576171875,11835500.0,4.0,-0.5394697526191763,43.12733015747542,39.30122361449724,38.93892691238901,-131.74245737951387,15.799555479898894,41.92893943786621,42.79025122324626,33.400001525878906,92.09833106006226 125308,2022-04-29,WMT,155.80999755859375,156.22000122070312,152.7100067138672,149.4863739013672,7029600.0,4.0,2.2745204174048865,156.97653101160643,146.8866098575342,55.20085161697948,25.846801063722936,6.074898513628996,148.63532511393228,141.82231623331705,33.400001525878906,92.09833106006226 125367,2022-05-02,AAPL,156.7100067138672,158.22999572753906,153.27000427246094,156.58056640625,123055300.0,0.0,-2.714809867042135,176.53055200977514,152.57711247997094,44.6981737338022,-161.63089324056168,19.931247006728846,167.0126708984375,165.2102165222168,32.34000015258789,34.663401086074195 125368,2022-05-02,AMGN,233.3699951171875,234.0500030517578,227.32000732421875,219.92161560058594,4154800.0,0.0,-0.242858271423529,249.94978689731812,223.47596993861936,44.25689065556034,-151.91490898884138,36.90576530946952,233.7490982055664,225.35364176432293,32.34000015258789,34.663401086074195 125369,2022-05-02,AXP,174.64999389648438,174.8800048828125,167.50999450683594,167.84747314453125,3881800.0,0.0,-1.7384873827350305,186.36587032582855,168.67663760874177,44.90498383240158,-199.39411704588807,26.31155151422505,179.7940928141276,179.82158508300782,32.34000015258789,34.663401086074195 125370,2022-05-02,BA,148.02000427246094,149.4499969482422,143.3800048828125,148.61000061035156,12399200.0,0.0,-8.929587756845706,198.98812926296694,148.8358697604706,33.72064739846263,-229.4894873422218,50.48592243530129,179.27833251953126,188.20999933878582,32.34000015258789,34.663401086074195 125371,2022-05-02,CAT,210.0,212.77000427246094,207.66000366210938,205.00648498535156,2639500.0,0.0,-0.545779874725838,225.68428229179912,197.05277062568135,49.02083081652849,-122.1552828563308,16.499245621749385,212.1934020996094,202.91581293741862,32.34000015258789,34.663401086074195 125372,2022-05-02,CRM,175.08999633789062,177.77999877929688,173.1199951171875,177.57000732421875,6278400.0,0.0,-8.234216708467642,215.22012710287868,162.21987381264864,41.12787264299049,-102.46299665007217,19.376873372992304,197.28433380126953,201.63683268229167,32.34000015258789,34.663401086074195 125373,2022-05-02,CSCO,49.34000015258789,49.90999984741211,48.93000030517578,47.50432205200195,22499200.0,0.0,-1.201437973359262,53.265445457532316,46.14777780906925,40.90153537903361,-133.0861130494995,43.15416259658419,50.62488390604655,51.479913520812985,32.34000015258789,34.663401086074195 125374,2022-05-02,CVX,156.30999755859375,160.0,155.14999389648438,151.49542236328125,11559000.0,0.0,-0.7855921334374614,167.52744914995418,145.38766010297553,52.72589281368653,-125.9138258116694,13.292130512532019,156.57056274414063,148.41642163594562,32.34000015258789,34.663401086074195 125375,2022-05-02,DIS,111.70999908447266,113.66000366210938,111.01000213623047,113.5,14300700.0,0.0,-6.368156658219505,142.16993927613467,108.86405806883604,34.154611215836496,-152.50498199010016,55.0331065521273,130.0343330383301,136.82066637674967,32.34000015258789,34.663401086074195 125376,2022-05-02,GS,305.80999755859375,311.3699951171875,302.2099914550781,297.2991027832031,2968100.0,0.0,-5.276731062788599,324.9404332015943,290.99312392731196,41.54893196751388,-142.5619810551175,29.63634586825219,312.64769083658854,321.0841344197591,32.34000015258789,34.663401086074195 125377,2022-05-02,HD,301.989990234375,308.7900085449219,299.9100036621094,295.05596923828125,4233900.0,0.0,-3.2178176188709244,302.5490089839953,284.7408195072157,45.33818857100251,-40.76350904954943,3.9764800936182474,296.5047648111979,307.9128885904948,32.34000015258789,34.663401086074195 125378,2022-05-02,HON,194.49000549316406,200.9199981689453,191.92999267578125,190.8689422607422,7099600.0,0.0,-0.023761096493018385,192.92927405691327,180.80042107248127,52.302085643834175,79.54614099894992,16.797051024010123,187.746137491862,184.4539436340332,32.34000015258789,34.663401086074195 125379,2022-05-02,IBM,133.0,133.77000427246094,130.88999938964844,123.59689331054688,4213500.0,0.0,1.6130943906461113,131.38809943445375,113.21931252233337,53.54811698954624,28.626995522720506,8.804345527813947,121.84817657470703,120.06388816833496,32.34000015258789,34.663401086074195 125380,2022-05-02,INTC,43.720001220703125,44.9900016784668,43.5099983215332,42.71926498413086,45446500.0,0.0,-0.7683510305124912,46.87587557906008,41.97468747025633,44.60101545104112,-145.32666510158367,24.90842634032276,45.4642827351888,45.17416661580403,32.34000015258789,34.663401086074195 125381,2022-05-02,JNJ,180.47000122070312,181.41000366210938,177.02999877929688,171.38616943359375,7145400.0,0.0,1.556399692497024,178.7151384791685,169.10071235090965,52.71604924626701,-20.27817644854827,1.6256817588952792,172.4760289510091,166.8922991434733,32.34000015258789,34.663401086074195 125382,2022-05-02,JPM,119.87999725341797,120.70999908447266,118.22000122070312,114.90985870361328,18545000.0,0.0,-3.870673201138402,131.3519447752136,113.36648250139771,36.87455719921034,-150.8879715935661,45.1482933850588,125.73009974161783,130.8922129313151,32.34000015258789,34.663401086074195 125383,2022-05-02,KO,65.27999877929688,65.30999755859375,62.58000183105469,60.669029235839844,24970300.0,0.0,0.794156222520904,63.96387007943575,59.518264548860145,53.20817381015049,9.851180687281126,0.5533167301676145,60.7796449025472,59.303141276041664,32.34000015258789,34.663401086074195 125384,2022-05-02,MCD,250.86000061035156,251.5500030517578,242.25999450683594,238.6300811767578,3418700.0,0.0,1.2742998175264688,248.4443190863635,237.29137885064821,49.203030150237616,-23.116962523992694,2.309036049881053,240.21908925374348,237.4563237508138,32.34000015258789,34.663401086074195 125385,2022-05-02,MMM,144.50999450683594,147.5,143.77999877929688,135.36831665039062,3717300.0,0.0,-0.9790711813598421,141.77263003561848,133.33745449807293,43.9430516928851,-138.83567741271608,16.302026571601633,138.0040725708008,138.44692611694336,32.34000015258789,34.663401086074195 125386,2022-05-02,MRK,88.72000122070312,88.83999633789062,86.62999725341797,83.9470443725586,12124900.0,0.0,1.4827390706195729,85.21319940223304,79.55383169517907,61.80917875689903,98.39112806510495,31.623960181060255,80.80050837198893,77.07366523742675,32.34000015258789,34.663401086074195 125387,2022-05-02,MSFT,277.7099914550781,284.94000244140625,276.2200012207031,280.49798583984375,35151100.0,0.0,-4.511128003531894,306.5188787661425,260.5767450131543,47.03189330205272,-70.62525388892165,18.653501543580653,289.8768564860026,289.4072713216146,32.34000015258789,34.663401086074195 125388,2022-05-02,NKE,124.43000030517578,126.18000030517578,122.80000305175781,123.84455108642578,5428400.0,0.0,-1.8644938194067748,135.9483106213026,117.48804725833608,44.71547306964011,-100.0212823938782,15.305669225411306,128.43960494995116,130.38059870402017,32.34000015258789,34.663401086074195 125389,2022-05-02,PG,161.60000610351562,162.0,156.19000244140625,152.3811492919922,10351600.0,0.0,1.7771520500116083,158.3051620854324,147.4994598017746,52.46289187062239,34.47103701031853,4.30219674516626,150.6959462483724,149.0908986409505,32.34000015258789,34.663401086074195 125390,2022-05-02,TRV,171.47000122070312,172.4499969482422,167.63999938964844,164.5457763671875,1496600.0,0.0,-2.12955941506155,183.31271828177773,162.63388511177698,45.23930911591927,-164.09248676933282,41.617740259481856,174.74413604736327,170.6259641011556,32.34000015258789,34.663401086074195 125391,2022-05-02,UNH,510.80999755859375,513.510009765625,493.3399963378906,490.5845031738281,3184300.0,0.0,0.6629157901380154,541.7084591130883,490.8106540460912,48.660609249551,-112.92650750393828,16.381124707168084,510.9156443277995,491.2799565633138,32.34000015258789,34.663401086074195 125392,2022-05-02,V,211.77000427246094,212.13999938964844,206.9600067138672,209.07090759277344,8803700.0,0.0,-1.0079714790148273,224.10366616302076,200.8915151113933,48.39637841348811,-108.49271664296204,11.507935716267209,214.37319691975912,213.1916748046875,32.34000015258789,34.663401086074195 125393,2022-05-02,VZ,46.5099983215332,47.060001373291016,45.54999923706055,41.826805114746094,33309400.0,0.0,-1.0990050380930825,51.72475753224608,41.99189171396974,33.96620475250171,-216.67680555007394,51.12333906023845,46.50737991333008,47.087700017293294,32.34000015258789,34.663401086074195 125394,2022-05-02,WBA,42.630001068115234,42.9900016784668,41.79999923706055,39.201210021972656,7691500.0,0.0,-0.65886532800819,43.24284983759879,39.06216343754769,39.347142793355985,-160.34940142573345,19.93080487624972,41.78019879659017,42.69059155782064,32.34000015258789,34.663401086074195 125395,2022-05-02,WMT,154.9600067138672,154.99000549316406,150.32000732421875,148.49951171875,6672000.0,0.0,1.8395975563816762,156.86602563511065,147.0918952022917,53.95488274318008,0.656421844368323,5.798974494413464,148.84833272298178,142.010134379069,32.34000015258789,34.663401086074195 125396,2022-05-03,AAPL,158.14999389648438,160.7100067138672,156.32000732421875,158.0872802734375,88966500.0,1.0,-2.7194631912039995,174.40910667647634,152.81911445389474,45.77360513081388,-122.63452069422462,11.350888616007065,166.81772104899088,164.9969284057617,29.25,30.37990412814709 125397,2022-05-03,AMGN,233.75,234.19000244140625,229.60000610351562,221.13111877441406,2443800.0,1.0,-1.1232434552933057,251.01569359015753,221.20245521355343,45.30000755571471,-133.88709228192732,36.45972455696088,233.61798756917318,225.5436113993327,29.25,30.37990412814709 125398,2022-05-03,AXP,173.0,174.0,170.3300018310547,168.3267059326172,3152300.0,1.0,-2.1882067077452234,186.13556392530856,167.43807346482814,45.20200445670364,-168.72302049918284,26.31155151422505,179.2579839070638,179.60619379679363,29.25,30.37990412814709 125399,2022-05-03,BA,149.08999633789062,154.4499969482422,147.91000366210938,153.5800018310547,10149500.0,1.0,-9.190037659481419,197.29431607731865,146.7696838616462,36.586790582840784,-170.58258575827543,38.4170498934566,178.20099945068358,187.32883275349934,29.25,30.37990412814709 125400,2022-05-03,CAT,211.89999389648438,215.36000061035156,210.7899932861328,206.5048370361328,2121100.0,1.0,-0.722592983847818,225.53950286597794,196.6043737819713,50.000520096097894,-83.93981123555359,10.604232987159321,211.90267588297527,203.1761260986328,29.25,30.37990412814709 125401,2022-05-03,CRM,176.9499969482422,180.38999938964844,176.1300048828125,178.36000061035156,5047700.0,1.0,-7.883417530956535,209.4216025528353,163.96939781337565,41.45426759587252,-86.29318477748248,14.114388603335637,196.1056671142578,200.9556660970052,29.25,30.37990412814709 125402,2022-05-03,CSCO,49.77000045776367,50.36000061035156,49.529998779296875,47.561485290527344,15828200.0,1.0,-1.196222259664566,52.792848960933206,46.08969002527285,41.06471547031478,-111.38343104856494,35.69444058576115,50.44388885498047,51.40282147725423,29.25,30.37990412814709 125403,2022-05-03,CVX,159.57000732421875,163.42999267578125,159.25999450683594,154.09384155273438,8827200.0,1.0,-0.6696867874831014,167.48660947330598,145.25021456233856,54.434324974198944,-59.51450243496215,3.196385551056179,156.50259908040366,148.85931892395018,29.25,30.37990412814709 125404,2022-05-03,DIS,114.05000305175781,114.83000183105469,112.69000244140625,113.55000305175781,11149500.0,1.0,-6.375584625539446,140.5427928108368,107.98820465620422,34.2053711632221,-128.5244759723316,48.28459835314758,129.19866663614908,136.3461663564046,29.25,30.37990412814709 125405,2022-05-03,GS,311.5199890136719,319.5199890136719,311.32000732421875,301.35986328125,2606200.0,1.0,-5.168794637068345,324.25835610674704,290.3774745817295,43.21579954793918,-83.5441886431837,14.86159798552071,311.8706512451172,320.273481241862,29.25,30.37990412814709 125406,2022-05-03,HD,305.69000244140625,309.0,303.0199890136719,293.1239318847656,3336600.0,1.0,-3.0234233608144336,302.5221451008642,284.708091715542,44.760248511265445,-29.65176930071852,3.5878007745658373,295.72267761230466,307.0710083007813,29.25,30.37990412814709 125407,2022-05-03,HON,196.32000732421875,198.35000610351562,195.25,191.0337677001953,5359800.0,1.0,0.32890775657995164,193.09511310384875,180.72862346841686,52.42253493309841,82.25237682817536,16.79705102401012,187.876052347819,184.56040725708007,29.25,30.37990412814709 125408,2022-05-03,IBM,133.0,133.60000610351562,131.99000549316406,123.11380767822266,3688600.0,1.0,1.4037198944178613,131.47868593976744,113.33775464250793,52.863201107108196,28.906097898676403,8.804345527813949,121.98505198160807,120.01747398376465,29.25,30.37990412814709 125409,2022-05-03,INTC,44.790000915527344,45.4900016784668,44.22999954223633,42.81428527832031,40158400.0,1.0,-0.7891199098236825,46.520576437053435,41.93661998933817,44.81070100704613,-117.08731669809926,19.012386372981105,45.39048690795899,45.12745049794515,29.25,30.37990412814709 125410,2022-05-03,JNJ,178.8000030517578,180.6300048828125,177.67999267578125,171.05035400390625,5898700.0,1.0,1.1922309563120734,178.5046103397825,169.48584681353785,52.34718769458256,-28.169348954466646,1.6256817588952879,172.55469868977863,167.01629587809245,29.25,30.37990412814709 125411,2022-05-03,JPM,121.52999877929688,124.16999816894531,120.77999877929688,117.37120056152344,15720900.0,1.0,-3.7389930117692955,130.52626179939512,113.05880823844669,39.54996076191585,-107.56124487269123,28.310434357865372,125.23425623575847,130.4405314127604,29.25,30.37990412814709 125412,2022-05-03,KO,63.720001220703125,63.939998626708984,62.66999816894531,60.32475662231445,21686300.0,1.0,0.6028114254002901,63.9055655612794,59.62821053124989,52.09470747824171,-17.815087698725403,0.5533167301676165,60.859338251749676,59.344312477111814,29.25,30.37990412814709 125413,2022-05-03,MCD,247.38999938964844,247.83999633789062,242.27999877929688,237.88510131835938,2562000.0,1.0,0.8464099393831361,248.5533340275083,237.0894821346011,48.70178540930961,-56.839221011129474,2.309036049881062,240.55933481852213,237.25070419311524,29.25,30.37990412814709 125414,2022-05-03,MMM,146.2100067138672,148.85000610351562,145.9199981689453,137.38153076171875,2508700.0,1.0,-0.8276757166534594,141.66943957687062,133.30611889480906,46.3765591665136,-50.47277410676953,8.919391892184375,137.98860880533854,138.27511901855468,29.25,30.37990412814709 125415,2022-05-03,MRK,86.98999786376953,88.23999786376953,86.43000030517578,83.42028045654297,8425600.0,1.0,1.4292187432673558,85.17820297760058,79.93457702117873,60.3652143596342,82.0277661193534,29.695591592752802,81.05718638102213,77.22104161580404,29.25,30.37990412814709 125416,2022-05-03,MSFT,283.9599914550781,284.1300048828125,280.1499938964844,277.8455505371094,25978600.0,1.0,-4.303626865089029,301.13362887898086,262.68933559855816,46.27595482755574,-65.30773609157094,18.653501543580653,289.3056111653646,289.0206008911133,29.25,30.37990412814709 125417,2022-05-03,NKE,125.0199966430664,125.76000213623047,120.22000122070312,120.68163299560547,8201200.0,1.0,-2.0827257635839516,135.414380084052,116.89433268450271,42.87092892996854,-122.05669201320404,21.38376195093051,128.19960378011066,130.0171754201253,29.25,30.37990412814709 125418,2022-05-03,PG,158.22000122070312,158.99000549316406,155.00999450683594,150.29336547851562,10344000.0,1.0,1.3658703929114608,157.96570093042234,148.12655981176513,50.18782803961245,-10.195914558524455,1.5872255929108645,150.89898325602215,149.020041402181,29.25,30.37990412814709 125419,2022-05-03,TRV,170.1699981689453,173.38999938964844,170.02999877929688,166.16131591796875,1077600.0,1.0,-2.229397348262694,183.15817536224714,161.8152178872646,46.85042839725721,-123.34942772406454,36.386798858846205,174.39651540120443,170.6381861368815,29.25,30.37990412814709 125420,2022-05-03,UNH,501.1300048828125,505.5199890136719,497.4800109863281,489.0867614746094,2763400.0,1.0,-0.9463078036549746,542.9757776895548,488.52526295985933,48.26026301697757,-119.77330680303581,16.381124707168095,510.6532938639323,491.5716018676758,29.25,30.37990412814709 125421,2022-05-03,V,213.61000061035156,213.61000061035156,206.27000427246094,206.1354522705078,6616900.0,1.0,-1.3102887151964353,221.84749752498666,201.2519852020641,47.09845649638108,-110.76974063727972,8.706383084637727,214.09381713867188,212.87112833658855,29.25,30.37990412814709 125422,2022-05-03,VZ,46.38999938964844,47.40999984741211,46.060001373291016,42.67727279663086,33263100.0,1.0,-1.2076617853894547,51.860545013580015,41.434587432709044,37.45840708772947,-173.27492654181466,46.12671295990642,46.40739657084147,47.00478407541911,29.25,30.37990412814709 125423,2022-05-03,WBA,42.790000915527344,43.290000915527344,42.400001525878906,39.58842468261719,6968800.0,1.0,-0.7140115143953736,43.2781762010173,38.98442755874832,40.78057343622202,-131.32435951588306,16.535227681302164,41.64375063578288,42.611076545715335,29.25,30.37990412814709 125424,2022-05-03,WMT,152.42999267578125,154.27999877929688,151.77999877929688,149.0173797607422,5983500.0,1.0,1.5191933631306256,156.70225773893821,147.39929713166725,54.512250354962354,3.3428785529851917,5.798974494413472,149.11801300048828,142.2335126241048,29.25,30.37990412814709 125425,2022-05-04,AAPL,159.6699981689453,166.47999572753906,159.25999450683594,164.57017517089844,108256500.0,2.0,-2.1749639155652574,172.9217685845329,153.410345062928,50.09339587558123,-54.027196421183746,5.469305542650941,166.72520243326824,164.90374908447265,25.420000076293945,39.87257305401205 125426,2022-05-04,AMGN,232.57000732421875,237.11000061035156,231.39999389648438,224.8549041748047,2494900.0,2.0,-1.5031493257551176,251.3917741973697,220.02066934511075,48.37672914634747,-104.3574572098167,27.21862532614754,233.60624135335286,225.773296101888,25.420000076293945,39.87257305401205 125427,2022-05-04,AXP,172.22000122070312,178.1699981689453,171.1999969482422,173.9112091064453,2930400.0,2.0,-2.070126647003434,185.6737657233246,167.2098615960113,48.54592060851839,-108.48952362776444,14.772642468733569,178.8352055867513,179.45104446411133,25.420000076293945,39.87257305401205 125428,2022-05-04,BA,152.91000366210938,157.13999938964844,150.77000427246094,156.97000122070312,9550600.0,2.0,-9.018936775369582,196.3462150430192,145.14978562836748,38.46443016968416,-135.47518124527795,32.31432144439135,177.0653330485026,186.41299947102866,25.420000076293945,39.87257305401205 125429,2022-05-04,CAT,214.9499969482422,223.2899932861328,213.8300018310547,215.1761016845703,3023700.0,2.0,-0.16116227990738707,225.93323237366033,196.9454312615936,55.159436550980615,3.7104846701180416,5.1108138892527935,211.9330602010091,203.5583516438802,25.420000076293945,39.87257305401205 125430,2022-05-04,CRM,179.7100067138672,185.97999572753906,174.74000549316406,185.47999572753906,7563100.0,2.0,-6.9507585360259725,205.32882607876667,165.59617392123334,44.33180134356426,-64.05609246449859,3.6530480540525203,195.01466674804686,200.43083267211915,25.420000076293945,39.87257305401205 125431,2022-05-04,CSCO,50.029998779296875,51.65999984741211,49.66999816894531,49.14305877685547,23942300.0,2.0,-1.0523383054711601,52.34715425075168,46.217165359844024,45.3811884539136,-70.29443304680534,16.88518250689167,50.31025060017904,51.35177357991537,25.420000076293945,39.87257305401205 125432,2022-05-04,CVX,164.97000122070312,167.88999938964844,163.47000122070312,158.93031311035156,9183200.0,2.0,-0.18543060258090804,167.72175657302606,145.41621187179814,57.39874332542175,21.340662667558018,8.177148170170902,156.613237508138,149.34106203715007,25.420000076293945,39.87257305401205 125433,2022-05-04,DIS,113.37000274658203,116.44000244140625,111.83000183105469,116.19000244140625,11488300.0,2.0,-6.098149781096922,139.02815074675985,107.55984745270305,36.863681170474045,-108.45946242174784,39.361210017999134,128.4013333638509,135.9074998219808,25.420000076293945,39.87257305401205 125434,2022-05-04,GS,315.8299865722656,324.79998779296875,312.1700134277344,310.4104309082031,2629400.0,2.0,-4.303342816053998,324.2709235564914,290.3792717560086,46.71905848237502,-41.10395359969263,6.458958230168227,311.26728006998695,319.60494333902994,25.420000076293945,39.87257305401205 125435,2022-05-04,HD,304.0799865722656,315.75,302.92999267578125,303.0722351074219,4021300.0,2.0,-2.04306836183099,303.96768629209873,284.2669877801669,48.27258535161336,57.154730213936254,8.203176953398074,295.2606658935547,306.43187510172527,25.420000076293945,39.87257305401205 125436,2022-05-04,HON,197.49000549316406,206.39999389648438,197.35000610351562,199.5752410888672,5483700.0,2.0,1.2828381225388057,195.8932302598037,179.1152582045518,58.09535288437235,221.8816798884024,33.54806259388734,188.22572530110676,184.79348017374676,25.420000076293945,39.87257305401205 125437,2022-05-04,IBM,132.8699951171875,137.8699951171875,132.13999938964844,127.64742279052734,5932600.0,2.0,1.5853391454266443,132.0715827071016,113.53545388347456,58.06990268656954,83.58709644625846,24.31789275332675,122.24331944783529,120.04524319966634,25.420000076293945,39.87257305401205 125438,2022-05-04,INTC,45.060001373291016,46.63999938964844,44.40999984741211,44.220523834228516,44625600.0,2.0,-0.6842204300682866,46.33337664933395,41.97274479536819,47.83359887967755,-74.23147488666758,6.6367829444437145,45.33189366658529,45.10147946675618,25.420000076293945,39.87257305401205 125439,2022-05-04,JNJ,178.14999389648438,180.5,177.14999389648438,172.8828125,5923000.0,2.0,1.0395059181768147,178.3391598039398,169.89978215162662,54.15786928495808,-22.502286635923358,4.231641272079989,172.7209935506185,167.1798894246419,25.420000076293945,39.87257305401205 125440,2022-05-04,JPM,122.80000305175781,127.4000015258789,122.73999786376953,121.25399780273438,17128500.0,2.0,-3.2834763539986938,129.84917415995577,113.14059634785671,43.4604680888724,-65.90303110815853,14.998043159401172,124.77408828735352,130.04551391601564,25.420000076293945,39.87257305401205 125441,2022-05-04,KO,63.0,65.12000274658203,62.939998626708984,62.18958282470703,19780200.0,2.0,0.5947888292670243,63.808869021459735,59.96972594924339,57.122603487968085,28.142655035818436,14.164292373635218,60.99417953491211,59.406440862019856,25.420000076293945,39.87257305401205 125442,2022-05-04,MCD,246.16000366210938,254.77999877929688,246.16000366210938,246.06068420410156,3289300.0,2.0,1.1537061346932376,248.89357251844817,237.31137743272373,54.01954495737395,52.62134162756961,15.882520489867943,241.08179829915363,237.18471145629883,25.420000076293945,39.87257305401205 125443,2022-05-04,MMM,149.0,154.66000366210938,147.8800048828125,143.0872344970703,3694200.0,2.0,-0.24447298089643255,142.6073456683495,132.86270285459975,52.430947115091314,143.4105389458457,15.699046305492544,138.12127838134765,138.19166819254556,25.420000076293945,39.87257305401205 125444,2022-05-04,MRK,86.56999969482422,88.7699966430664,86.36000061035156,84.78028869628906,10763500.0,2.0,1.4794901555692377,85.33709876132501,80.235402611966,62.692998149490165,98.70389902386627,32.497104908931085,81.35153554280599,77.40659027099609,25.420000076293945,39.87257305401205 125445,2022-05-04,MSFT,282.5899963378906,290.8800048828125,276.7300109863281,285.9310607910156,33599300.0,2.0,-3.447012598304127,296.3966277542091,265.36552129364253,48.86760291950767,-40.964314306892746,4.444584878447112,288.84283142089845,288.8505254109701,25.420000076293945,39.87257305401205 125446,2022-05-04,NKE,122.54000091552734,126.19999694824219,120.08000183105469,123.82489013671875,6924000.0,2.0,-1.9792262810859853,134.98326451205884,116.71251032924977,45.19508841596509,-95.92178371845417,19.816217648972216,127.96942494710287,129.7102232615153,25.420000076293945,39.87257305401205 125447,2022-05-04,PG,155.8300018310547,157.5500030517578,155.14999389648438,151.3997802734375,7771000.0,2.0,1.1163367091041039,157.59478146218063,148.84409640647172,51.34454890173247,-15.690369842580438,1.5872255929108454,151.1019053141276,148.98691889444987,25.420000076293945,39.87257305401205 125448,2022-05-04,TRV,171.63999938964844,175.55999755859375,171.44000244140625,169.73104858398438,1474100.0,2.0,-1.9974467146126642,182.8412038367766,161.5575510460359,50.19956793823341,-81.67360122137111,24.993639061963986,174.16272583007813,170.71904576619465,25.420000076293945,39.87257305401205 125449,2022-05-04,UNH,499.5,509.7699890136719,493.0899963378906,496.9180908203125,4002600.0,2.0,-1.5715899557882267,543.5056474260635,487.00277237374104,50.46468608688997,-103.51106947601528,20.7394038169599,510.7283437093099,491.98514760335286,25.420000076293945,39.87257305401205 125450,2022-05-04,V,209.35000610351562,214.8000030517578,205.3300018310547,212.02615356445312,7191100.0,2.0,-1.0623013900075478,219.62913798280448,202.32679616026195,49.888359508328435,-75.47553051997798,6.393248343083004,213.96368153889975,212.668989054362,25.420000076293945,39.87257305401205 125451,2022-05-04,VZ,47.2400016784668,48.41999816894531,47.0,43.762977600097656,29564600.0,2.0,-1.1924202579475036,51.83820575373831,41.11537624699412,41.541225350542625,-123.35197804198609,32.602409014122294,46.34658292134603,46.94458166758219,25.420000076293945,39.87257305401205 125452,2022-05-04,WBA,42.95000076293945,44.56999969482422,42.31999969482422,40.989776611328125,9181800.0,2.0,-0.637291574779951,43.26862090632534,39.08341080143833,45.59437215291426,-77.64895519719364,3.2077416476823766,41.552477773030596,42.54746328989665,25.420000076293945,39.87257305401205 125453,2022-05-04,WMT,152.02999877929688,154.82000732421875,151.50999450683594,151.0790557861328,6674200.0,2.0,1.415315876276992,156.48052208264284,147.92881782214232,56.67222711187196,11.598084230196344,2.827185583031261,149.47042032877604,142.5134765625,25.420000076293945,39.87257305401205 125454,2022-05-05,AAPL,163.85000610351562,164.0800018310547,154.9499969482422,155.40097045898438,130525300.0,3.0,-2.4550225351398183,172.15200335672085,152.6872620851737,44.86416829106489,-111.45124800686389,5.882698054835993,166.28111470540364,164.60537770589193,31.200000762939453,30.23592395182051 125455,2022-05-05,AMGN,235.5,238.83999633789062,232.24000549316406,223.1882781982422,3357100.0,3.0,-1.9166166887685563,251.5647839815804,218.36386897252115,47.148868814256865,-100.71158766162476,21.986743469584503,233.61163940429688,225.70010528564453,31.200000762939453,30.23592395182051 125456,2022-05-05,AXP,176.63999938964844,176.75999450683594,169.3300018310547,167.25086975097656,2987100.0,3.0,-2.485331714414059,185.84420104413718,165.8481985530308,45.14690061123078,-142.91025610213154,18.34829447432475,178.3630355834961,179.0852508544922,31.200000762939453,30.23592395182051 125457,2022-05-05,BA,155.69000244140625,157.99000549316406,149.0500030517578,150.47000122070312,7950800.0,3.0,-9.30062198838317,196.16936408227573,142.50163658911097,36.33068254974045,-134.51768342376025,34.294374325164256,175.87966664632162,185.36633275349934,31.200000762939453,30.23592395182051 125458,2022-05-05,CAT,222.39999389648438,223.14999389648438,213.77000427246094,208.73789978027344,3005600.0,3.0,-0.23304706799021346,225.9369888027189,197.01436160011312,51.10905214296028,-24.158886582268696,4.990166745093334,211.7661560058594,203.80633595784505,31.200000762939453,30.23592395182051 125459,2022-05-05,CRM,180.49000549316406,182.24000549316406,169.82000732421875,172.3000030517578,8379400.0,3.0,-7.192227302897379,203.3478849959606,164.72511457679332,40.51820991835998,-93.29961617099929,11.303231402311042,193.72100016276042,199.6786661783854,31.200000762939453,30.23592395182051 125460,2022-05-05,CSCO,51.150001525878906,51.209999084472656,49.15999984741211,47.26613235473633,24846500.0,3.0,-1.0773425766798894,52.004540082326116,46.10626886237603,41.63734405243815,-97.22256173749487,21.451209333705705,50.167354838053384,51.26676247914632,31.200000762939453,30.23592395182051 125461,2022-05-05,CVX,169.25999450683594,169.5,162.64999389648438,157.66905212402344,9807600.0,3.0,0.0954721485337302,167.80032235581555,145.4751552442821,56.408715331855916,18.40892495132026,11.922975812773565,156.62588195800782,149.83478711446125,31.200000762939453,30.23592395182051 125462,2022-05-05,DIS,114.73999786376953,115.2699966430664,111.4800033569336,112.61000061035156,12720200.0,3.0,-6.096875906234956,138.08480332519827,106.50719420287791,34.88637591706993,-110.80909979544823,40.19749999962233,127.56700007120769,135.40966657002767,31.200000762939453,30.23592395182051 125463,2022-05-05,GS,320.5,320.67999267578125,308.69000244140625,299.83709716796875,2622100.0,3.0,-4.419698151334387,324.3400460682439,290.00463776964676,43.47739715987074,-85.08785214067031,11.043832627147893,310.5477060953776,318.72923838297527,31.200000762939453,30.23592395182051 125464,2022-05-05,HD,311.0,311.3599853515625,293.7099914550781,287.5010070800781,4959600.0,3.0,-2.4938503749302754,303.91390323732674,284.37555904294675,43.766650942444564,-83.87957392941651,7.217339814461987,294.6858764648438,305.4680938720703,31.200000762939453,30.23592395182051 125465,2022-05-05,HON,203.6999969482422,204.6699981689453,196.47000122070312,191.8384552001953,5759000.0,3.0,1.3984207244354252,196.32081590412167,179.09971632244083,52.2569670720797,125.32438323975279,30.478373373272156,188.4044392903646,184.8641805013021,31.200000762939453,30.23592395182051 125466,2022-05-05,IBM,136.4600067138672,137.25999450683594,134.75999450683594,126.27247619628906,5957400.0,3.0,1.599884538039305,132.4139673416879,113.79971979210116,56.12488954701095,81.33008622675844,24.31789275332675,122.47929051717122,120.05346234639485,31.200000762939453,30.23592395182051 125467,2022-05-05,INTC,45.599998474121094,45.90999984741211,44.130001068115234,42.71218490600586,52996700.0,3.0,-0.7145601774677957,46.2458123741368,41.814459461190346,45.09302708935524,-101.62690962343702,9.097010312530632,45.22682317097982,45.040392812093096,31.200000762939453,30.23592395182051 125468,2022-05-05,JNJ,179.4199981689453,179.7100067138672,175.27000427246094,169.58248901367188,7089200.0,3.0,0.6447296595526666,178.5200144559547,169.19413807090075,50.577278986745185,-85.85170967538774,12.973096520174929,172.7983851114909,167.2813278198242,31.200000762939453,30.23592395182051 125469,2022-05-05,JPM,125.25,126.0999984741211,122.16000366210938,118.22026062011719,15055400.0,3.0,-3.1311790742561385,129.39348604881187,112.87409970558267,41.30096790479747,-80.81795927963005,16.657796115892836,124.30244420369466,129.55447896321616,31.200000762939453,30.23592395182051 125470,2022-05-05,KO,64.69000244140625,65.02999877929688,64.01000213623047,61.692298889160156,20155200.0,3.0,0.54205572542363,63.737443683821844,60.17599320582659,55.515275116645405,31.60221266847692,14.1642923736352,61.12519569396973,59.45395412445068,31.200000762939453,30.23592395182051 125471,2022-05-05,MCD,252.88999938964844,254.49000549316406,246.77999877929688,240.8360595703125,2925900.0,3.0,0.9645384407485551,248.8572650438607,237.1019344800651,50.55497025450136,13.735073670207209,15.882520489867929,241.4946095784505,237.02795333862304,31.200000762939453,30.23592395182051 125472,2022-05-05,MMM,153.1699981689453,153.64999389648438,148.22999572753906,138.661865234375,3315900.0,3.0,-0.13778265354230257,142.5231839817805,132.86893332778982,48.075774138767265,65.59373448849982,15.699046305492532,138.17632649739582,138.0154716491699,31.200000762939453,30.23592395182051 125473,2022-05-05,MRK,88.41999816894531,88.66000366210938,87.02999877929688,84.29183959960938,9548300.0,3.0,1.4630517027307945,85.47714873104708,80.38650864810332,61.35421101717468,95.95405247151515,32.49710490893109,81.61587524414062,77.5945987701416,31.200000762939453,30.23592395182051 125474,2022-05-05,MSFT,285.5400085449219,286.3500061035156,274.3399963378906,273.4774475097656,43260400.0,3.0,-3.7300445017683046,294.0498550457223,265.52822112615263,45.379582483685176,-73.52646643431622,8.587869106276774,288.1151377360026,288.41368662516277,31.200000762939453,30.23592395182051 125475,2022-05-05,NKE,124.11000061035156,124.75,116.5199966430664,116.52662658691406,8411600.0,3.0,-2.4577793197847058,135.40861820444664,115.33140712514322,41.17188152392949,-144.12766192781825,27.87236988712227,127.49891713460286,129.30793062845865,31.200000762939453,30.23592395182051 125476,2022-05-05,PG,156.3000030517578,157.2899932861328,153.13999938964844,148.60963439941406,8217100.0,3.0,0.6855355855824712,157.7819722454766,148.5130655963203,48.41178961353529,-57.246957792723315,11.33223656896062,151.2456283569336,148.91303456624348,31.200000762939453,30.23592395182051 125477,2022-05-05,TRV,175.42999267578125,175.42999267578125,170.9600067138672,166.40316772460938,1486400.0,3.0,-2.058428062049387,182.41612929880532,160.96007919728842,47.32370898283355,-91.54703680755415,26.44647653987046,173.85283406575522,170.72567494710287,31.200000762939453,30.23592395182051 125478,2022-05-05,UNH,507.2099914550781,510.6700134277344,489.2300109863281,484.2900695800781,3359700.0,3.0,-3.050937040517738,544.7511590604968,482.13233092973763,47.11608798443418,-130.17175237949874,24.44092901680904,510.4506571451823,492.0302724202474,31.200000762939453,30.23592395182051 125479,2022-05-05,V,212.27000427246094,214.5800018310547,203.07000732421875,202.85403442382812,7749600.0,3.0,-1.58758234713153,219.26694285353057,201.32800190965304,45.98231210000115,-122.83521134776194,10.26947634671929,213.65267384847004,212.30115331013997,31.200000762939453,30.23592395182051 125480,2022-05-05,VZ,48.029998779296875,48.33000183105469,47.40999984741211,43.2834587097168,20664300.0,3.0,-1.2051422746208331,51.78190747751047,40.7446302269573,40.33806532700943,-115.35491174032653,32.602409014122294,46.2706792195638,46.879068756103514,31.200000762939453,30.23592395182051 125481,2022-05-05,WBA,44.279998779296875,44.349998474121094,43.380001068115234,40.36285400390625,7885000.0,3.0,-0.6199316981829455,43.27137587356401,39.03179223251509,43.94131910125186,-69.68053862521823,3.20774164768238,41.46151212056478,42.46275266011556,31.200000762939453,30.23592395182051 125482,2022-05-05,WMT,153.63999938964844,153.8300018310547,151.39999389648438,149.7845916748047,7744800.0,3.0,1.214539330672892,156.52234080360617,147.7214000411204,54.976618930936986,-9.407758839971756,3.417918565036181,149.83993377685547,142.77137934366863,31.200000762939453,30.23592395182051 125483,2022-05-06,AAPL,156.00999450683594,159.44000244140625,154.17999267578125,156.13558959960938,116124600.0,4.0,-2.5878621200542398,171.0007106169722,152.38844038400433,45.33710554087237,-120.408509369192,7.7783522570079,165.73397115071614,164.29529444376627,30.190000534057617,32.15699180555552 125484,2022-05-06,AMGN,231.75999450683594,237.4600067138672,231.75,225.23585510253906,4682100.0,4.0,-2.0553771011711888,251.23396685128503,217.25279614920325,48.8004647993921,-99.26366599879222,22.946190403727094,233.59989369710286,225.7211591084798,30.190000534057617,32.15699180555552 125485,2022-05-06,AXP,169.1699981689453,169.99000549316406,165.00999450683594,163.47573852539062,3129800.0,4.0,-3.083462030643858,186.43610060838887,163.76580063672833,43.36651351475569,-190.47358920284273,26.01370163167117,177.6717295328776,178.6175287882487,30.190000534057617,32.15699180555552 125486,2022-05-06,BA,149.9600067138672,150.89999389648438,145.85000610351562,148.89999389648438,7697900.0,4.0,-9.540568286683225,195.8709797879019,139.89302015106296,35.83398678761023,-138.36599844618635,37.90687568670103,174.5413330078125,184.25033264160157,30.190000534057617,32.15699180555552 125487,2022-05-06,CAT,217.00999450683594,217.00999450683594,210.35000610351562,207.5005340576172,2268400.0,4.0,-0.3854184887457279,225.93830983785287,196.99181711527214,50.373630479089734,-68.79010081044517,1.872846530201468,211.55672353108724,204.00002415974936,30.190000534057617,32.15699180555552 125488,2022-05-06,CRM,169.49000549316406,172.42999267578125,165.5800018310547,169.6999969482422,7232700.0,4.0,-7.506857424197904,201.2672663976648,163.75973250370237,39.819183499257214,-112.36760161888276,17.348943313493766,192.24500020345053,198.80633290608725,30.190000534057617,32.15699180555552 125489,2022-05-06,CSCO,49.150001525878906,49.84000015258789,48.849998474121094,46.999359130859375,21743900.0,4.0,-1.1059364642702931,51.52915821254364,46.07669048130402,41.13833675086058,-111.46888258326877,24.158443410993954,50.01493581136068,51.162322489420575,30.190000534057617,32.15699180555552 125490,2022-05-06,CVX,168.27000427246094,170.97000122070312,165.4199981689453,161.87014770507812,10418100.0,4.0,0.6495947816730734,168.18960016133684,145.42632696268657,58.85412832223723,66.66796193317325,15.295528185877325,156.76465454101563,150.3774148305257,30.190000534057617,32.15699180555552 125491,2022-05-06,DIS,111.7699966430664,112.08999633789062,108.30000305175781,110.29000091552734,12525200.0,4.0,-6.211468989548607,137.19927825816364,105.23471984974653,33.67545326139722,-120.78265074187128,47.261617005472466,126.61133321126302,134.79399998982748,30.190000534057617,32.15699180555552 125492,2022-05-06,GS,312.2799987792969,313.7099914550781,306.05999755859375,299.731689453125,2375600.0,4.0,-4.468901400942343,324.3784265735055,289.8522802136039,43.4463079168549,-105.15865714543129,14.432085560540758,309.80482482910156,317.7814783732096,30.190000534057617,32.15699180555552 125493,2022-05-06,HD,296.29998779296875,296.75,289.4100036621094,282.8873291015625,4325300.0,4.0,-3.1866499062722937,304.66346294809983,282.8147597081501,42.5492765617955,-196.0619712807724,13.372172861184655,293.99798787434895,304.3807622273763,30.190000534057617,32.15699180555552 125494,2022-05-06,HON,197.27999877929688,197.4199981689453,193.16000366210938,189.4728240966797,3624800.0,4.0,1.2843291623995299,196.4772593584361,179.20795182320452,50.64700780037256,21.79500072359632,19.439818069329316,188.42835286458333,184.86234970092772,30.190000534057617,32.15699180555552 125495,2022-05-06,IBM,135.47000122070312,137.99000549316406,135.47000122070312,127.89826202392578,7306400.0,4.0,1.7227405152192148,132.90315796503148,114.15779479375757,57.85172901253688,93.63029076198063,26.75212508986077,122.74003524780274,120.07699737548828,30.190000534057617,32.15699180555552 125496,2022-05-06,INTC,44.4900016784668,45.150001525878906,43.84000015258789,42.42488479614258,40916600.0,4.0,-0.7531060261890516,46.147596210760774,41.636195522027315,44.58963985313325,-114.82804178840307,11.673897645592255,45.00607477823893,44.95709813435872,30.190000534057617,32.15699180555552 125497,2022-05-06,JNJ,175.13999938964844,176.8699951171875,174.69000244140625,169.20835876464844,6434000.0,4.0,0.2982395264115496,178.69299514607775,168.50404770060192,50.18815868220266,-126.87564316099566,15.516249512379268,172.83452351888022,167.37684860229493,30.190000534057617,32.15699180555552 125498,2022-05-06,JPM,123.80000305175781,124.29000091552734,121.18000030517578,118.02946472167969,14417900.0,4.0,-2.991395076905775,128.9360718014337,112.62841412996279,41.16788210840972,-87.17160643301429,19.496984964942907,123.7957145690918,129.050005086263,30.190000534057617,32.15699180555552 125499,2022-05-06,KO,64.19999694824219,65.30999755859375,64.06999969482422,61.9122428894043,18984000.0,4.0,0.5121087326834868,63.69400500534846,60.34375324965643,56.08071035577735,37.04561296680955,17.440764898989375,61.24505462646484,59.520317967732744,30.190000534057617,32.15699180555552 125500,2022-05-06,MCD,248.19000244140625,252.4499969482422,247.6999969482422,242.63565063476562,2964500.0,4.0,0.9488953644149092,248.49820618799964,237.11462035008628,51.65968580768076,12.284270918061635,15.882520489867943,241.8338882446289,236.90471674601238,30.190000534057617,32.15699180555552 125501,2022-05-06,MMM,149.27000427246094,149.77000427246094,146.69000244140625,138.72679138183594,2470300.0,4.0,-0.04744389922475989,142.4826632919094,132.8704891739109,48.14115248675322,-10.62859385044426,8.28598150495821,138.1933354695638,137.8215202331543,30.190000534057617,32.15699180555552 125502,2022-05-06,MRK,87.73999786376953,88.91999816894531,87.4800033569336,84.65579223632812,12227400.0,4.0,1.4625328779063977,85.66718492586335,80.34875593107023,61.98003615781631,104.48505234186815,33.97197953835919,81.87063776652018,77.79468561808268,30.190000534057617,32.15699180555552 125503,2022-05-06,MSFT,274.80999755859375,279.25,271.2699890136719,270.89398193359375,37780300.0,4.0,-4.11537393646455,290.69135429633525,266.2599182866726,44.69496630356524,-92.56906259586822,13.72451220570946,287.1498067220052,287.82472941080727,30.190000534057617,32.15699180555552 125504,2022-05-06,NKE,113.73999786376953,115.9000015258789,110.66000366210938,112.46003723144531,11237500.0,4.0,-3.1291054460414784,136.17083113437033,113.10659425015116,39.162398055464706,-207.64693304805172,38.70801925915206,126.92297973632813,128.79327023824055,30.190000534057617,32.15699180555552 125505,2022-05-06,PG,154.77000427246094,156.24000549316406,153.8699951171875,150.09129333496094,7304800.0,4.0,0.4583959812649141,157.86138291077796,148.2437577752572,49.981282038862695,-55.08026499113843,11.332236568960614,151.43044840494792,148.869585164388,30.190000534057617,32.15699180555552 125506,2022-05-06,TRV,172.6300048828125,172.6300048828125,170.19000244140625,166.0452423095703,1216700.0,4.0,-2.1113000561177273,181.9770042622036,160.38826825976906,47.023975698975356,-100.10320463482121,28.811040382063847,173.4471694946289,170.72265014648437,30.190000534057617,32.15699180555552 125507,2022-05-06,UNH,485.010009765625,501.57000732421875,485.0,489.0867614746094,3260300.0,4.0,-3.792559055023901,544.1695692590438,479.0596208044329,48.45993607950069,-138.3048326003026,28.360131404244353,509.9990488688151,492.0790496826172,30.190000534057617,32.15699180555552 125508,2022-05-06,V,203.75,205.72000122070312,200.22000122070312,200.46217346191406,8825300.0,4.0,-2.1718388734966823,219.46933605014598,199.80810840786185,45.03117940927516,-167.66623538912629,15.013575950218854,213.17528889973957,211.84526596069335,30.190000534057617,32.15699180555552 125509,2022-05-06,VZ,47.599998474121094,48.439998626708984,47.52000045776367,43.67250442504883,19322000.0,4.0,-1.1703408656675194,51.65839588122798,40.47004993481206,41.75395274256077,-100.37942911017662,31.09250292535048,46.20684979756673,46.809909439086915,30.190000534057617,32.15699180555552 125510,2022-05-06,WBA,43.58000183105469,45.29999923706055,43.5,40.55646896362305,10631800.0,4.0,-0.5838208385562282,43.2251760410664,38.97473393207813,44.583215750247916,-40.32843593856764,5.917447762668944,41.368395487467446,42.37822647094727,30.190000534057617,32.15699180555552 125511,2022-05-06,WMT,151.7100067138672,153.9499969482422,148.27000427246094,146.66610717773438,11419400.0,4.0,0.7946268711806113,156.8142234388986,146.8006218369803,51.16176777785786,-60.143898464998635,18.48987106743137,150.07683512369792,142.98217366536457,30.190000534057617,32.15699180555552 125570,2022-05-09,AAPL,154.92999267578125,155.8300018310547,151.49000549316406,150.9535369873047,131577900.0,0.0,-3.0758305260821146,170.68929319502595,150.93474702714204,42.66644386980739,-150.81281720283084,14.229657142774563,164.99261474609375,163.9675715128581,34.75,99.63675687205878 125571,2022-05-09,AMGN,236.5800018310547,242.77999877929688,234.5399932861328,227.84535217285156,4376300.0,0.0,-1.9325044146677328,250.62662352758127,216.64300995630543,50.8263813323458,-64.29008181469663,7.589545038591308,233.6141794840495,225.91743138631185,34.75,99.63675687205878 125572,2022-05-09,AXP,165.02999877929688,166.02000427246094,160.3800048828125,157.48048400878906,4485200.0,0.0,-3.9951974018844965,187.56727611348757,160.4164809055554,40.72789108964254,-223.90015424834147,33.198512361048365,176.7353942871094,178.06435216267903,34.75,99.63675687205878 125573,2022-05-09,BA,146.0,146.9499969482422,132.64999389648438,133.30999755859375,12593800.0,0.0,-10.863482407329172,197.49338813664778,134.0816118633522,31.4212506780721,-169.0912155486841,50.02300878413591,172.6866663614909,182.82633260091146,34.75,99.63675687205878 125574,2022-05-09,CAT,212.02999877929688,212.0500030517578,205.44000244140625,199.41900634765625,2929900.0,0.0,-1.1450858466707814,226.41036512206162,195.58166979004775,45.91022206393763,-137.66732942245267,10.81940898620369,211.04102783203126,204.0675188700358,34.75,99.63675687205878 125575,2022-05-09,CRM,166.72000122070312,170.2899932861328,162.1300048828125,163.60000610351562,9997800.0,0.0,-8.154423228509017,200.06848483356262,161.60151486126162,38.218890563034265,-122.75663349864472,21.974783458235347,190.66400044759115,197.9051663716634,34.75,99.63675687205878 125576,2022-05-09,CSCO,49.0,49.41999816894531,48.66999816894531,46.6468391418457,22421200.0,0.0,-1.1438570708875702,51.070341886182746,46.02864149699596,40.47523822503794,-114.64270179102664,25.74689593178652,49.83594093322754,51.07440217336019,34.75,99.63675687205878 125577,2022-05-09,CVX,167.75,167.75,158.47999572753906,151.02127075195312,14110700.0,0.0,0.21089617853672848,167.7707967453897,144.83231604757907,51.1835450803246,-54.471828767703954,3.3762464914995225,156.44664916992187,150.76660029093424,34.75,99.63675687205878 125578,2022-05-09,DIS,108.11000061035156,110.73999786376953,106.4800033569336,106.9800033569336,17941600.0,0.0,-6.49450931317736,136.33380212627023,103.61119680561453,32.03433720783224,-125.13201079056081,50.81604592710743,125.53933334350586,134.0409999847412,34.75,99.63675687205878 125579,2022-05-09,GS,308.9200134277344,313.7699890136719,304.9800109863281,295.833740234375,3234000.0,0.0,-4.767470820211315,324.4945194124796,288.5390194058798,42.289487179114204,-112.40948187210499,15.83921813906748,308.89178670247395,316.8315928141276,34.75,99.63675687205878 125580,2022-05-09,HD,290.2799987792969,300.739990234375,288.5,285.5017395019531,5243600.0,0.0,-3.4845695082182147,304.278208338358,281.8466634878139,43.47100262048453,-155.67901932146196,6.372962938615129,293.56064860026044,303.484775797526,34.75,99.63675687205878 125581,2022-05-09,HON,195.11000061035156,195.8000030517578,192.36000061035156,188.04766845703125,3781400.0,0.0,1.066617327300861,196.50472488220632,179.54890365783277,49.69288681685864,-6.303108115074788,16.88499900862644,188.30457916259766,184.91502787272137,34.75,99.63675687205878 125582,2022-05-09,IBM,134.41000366210938,136.35000610351562,133.32000732421875,126.41260528564453,7647900.0,0.0,1.6808488998110107,133.0818505889902,114.75398162536528,55.7765121095105,56.058200547697304,15.097306967968645,122.88622639973958,120.11649335225424,34.75,99.63675687205878 125583,2022-05-09,INTC,43.810001373291016,44.20000076293945,42.869998931884766,41.246952056884766,44925800.0,0.0,-0.868689504801047,46.23189081832891,41.20893597915645,42.57385692505218,-151.71933043084604,19.802480000078575,44.739410654703775,44.87079906463623,34.75,99.63675687205878 125584,2022-05-09,JNJ,175.4499969482422,178.55999755859375,174.58999633789062,170.1293487548828,7855200.0,0.0,0.09684344381076926,178.660059796985,168.07743257362048,51.14533039758341,-101.82146853453425,5.879053953078199,172.8476353963216,167.52060724894207,34.75,99.63675687205878 125585,2022-05-09,JPM,122.11000061035156,123.33000183105469,120.5,116.25502014160156,14312300.0,0.0,-2.9893388622710546,128.00068897437106,112.45428996850004,39.92997742750628,-95.60811997213858,21.481019343136207,123.19101130167643,128.52621612548828,34.75,99.63675687205878 125586,2022-05-09,KO,64.47000122070312,65.36000061035156,64.04000091552734,61.787925720214844,20055300.0,0.0,0.47289295299237466,63.6718840377964,60.440467189010235,55.66698521409617,31.26120075959893,18.03801342100246,61.34323705037435,59.57923183441162,34.75,99.63675687205878 125587,2022-05-09,MCD,247.0,249.89999389648438,246.7899932861328,239.45249938964844,2918900.0,0.0,0.671899175489898,248.49308422458103,236.7356358681924,49.630673426891654,-58.60967259239799,12.673645356472859,242.0244913736979,236.776375579834,34.75,99.63675687205878 125588,2022-05-09,MMM,148.44000244140625,153.77000427246094,147.94000244140625,141.37088012695312,4163100.0,0.0,0.2347994566086129,142.8505505373114,132.74103271464173,50.75343136009902,98.0125586751788,22.13760383635949,138.2527109781901,137.73136367797852,34.75,99.63675687205878 125589,2022-05-09,MRK,87.5,88.05999755859375,86.91000366210938,83.93746948242188,11901500.0,0.0,1.3881572498502237,85.66238712851826,80.34972224648173,59.9963468830662,74.75756131486806,27.44618076856814,82.07176615397135,77.98232549031576,34.75,99.63675687205878 125590,2022-05-09,MSFT,270.05999755859375,272.3599853515625,263.32000732421875,260.88568115234375,47726000.0,0.0,-5.168754337235555,289.53914796718794,264.21834409824174,42.14677550226668,-132.4276375761486,25.338067639456984,285.8646708170573,287.21377919514975,34.75,99.63675687205878 125591,2022-05-09,NKE,112.97000122070312,114.43000030517578,110.58999633789062,109.23818969726562,7506000.0,0.0,-3.876427365965924,137.21134943908197,110.40211110168951,37.65607976167794,-204.35999519702517,38.82538318192289,126.18660481770833,128.24843304951986,34.75,99.63675687205878 125592,2022-05-09,PG,153.9600067138672,156.75999450683594,152.75,149.716064453125,8540800.0,0.0,0.24528092769284626,157.91332821732803,147.84575381392196,49.58606137179576,-67.02899101877178,16.591100101812888,151.5469492594401,148.85863087972004,34.75,99.63675687205878 125593,2022-05-09,TRV,170.92999267578125,173.55999755859375,170.44000244140625,166.31610107421875,2043500.0,0.0,-2.1070566166139315,180.92633261357662,160.18711648310307,47.28534895361225,-87.60909100389794,23.67782495501935,172.93670145670572,170.72895126342775,34.75,99.63675687205878 125594,2022-05-09,UNH,490.3999938964844,494.6300048828125,484.42999267578125,476.1650390625,3862700.0,0.0,-5.36117456872239,543.0347556919828,474.3659553675875,45.25516784948053,-161.23434510108743,28.891426351260503,509.13074849446616,492.0975845336914,34.75,99.63675687205878 125595,2022-05-09,V,200.0500030517578,200.75,192.0800018310547,190.7563018798828,10314100.0,0.0,-3.3790969747881263,221.1383529328124,195.7689667083009,41.43348985274992,-229.15768909217007,26.82538273091272,212.3374766031901,211.30841369628905,34.75,99.63675687205878 125596,2022-05-09,VZ,48.130001068115234,48.86000061035156,47.75,43.989166259765625,24391300.0,0.0,-1.1044768135395842,51.39311733927255,40.29109362874503,42.895052131429196,-83.1391427223838,25.27037295129479,46.1452330271403,46.75288079579671,34.75,99.63675687205878 125597,2022-05-09,WBA,43.869998931884766,44.540000915527344,43.54999923706055,40.42739486694336,8900400.0,0.0,-0.5591721347256282,43.14024065620778,38.91492368095042,44.23391377443555,-54.256708143516185,5.917447762668953,41.2679032643636,42.303262583414714,34.75,99.63675687205878 125598,2022-05-09,WMT,148.47000122070312,153.10000610351562,148.19000244140625,148.3822479248047,9402400.0,0.0,0.5934801676845041,156.67321917279176,146.39933636920043,53.01771768797869,-65.96180237240463,18.835935898751593,150.35074869791666,143.2476885477702,34.75,99.63675687205878 125599,2022-05-10,AAPL,155.52000427246094,156.74000549316406,152.92999267578125,153.38572692871094,115366700.0,1.0,-3.229068905552083,170.53026710138215,150.0020906867038,44.26065512322689,-122.07799233523198,11.411271325467851,164.30325520833333,163.73787841796874,32.9900016784668,38.92927798074047 125600,2022-05-10,AMGN,242.2100067138672,244.41000366210938,240.47000122070312,229.24533081054688,4234800.0,1.0,-1.702534590443804,250.0598386777679,216.24218463766175,51.88305629283661,-35.70654044465434,3.361106284318559,233.62179819742838,226.14679387410482,32.9900016784668,38.92927798074047 125601,2022-05-10,AXP,163.4199981689453,164.72999572753906,158.38999938964844,158.27268981933594,3014800.0,1.0,-4.600794765953822,188.5125093213681,157.9318464525577,41.21680186251718,-204.16878948067549,36.05170412356293,175.84432169596354,177.5845189412435,32.9900016784668,38.92927798074047 125602,2022-05-10,BA,136.75999450683594,137.83999633789062,130.3300018310547,132.9499969482422,11781400.0,1.0,-11.804871212566098,198.261687046458,129.1053127704365,31.329090967581436,-163.9134676229697,51.79038909254392,170.846332804362,181.5038324991862,32.9900016784668,38.92927798074047 125603,2022-05-10,CAT,208.24000549316406,209.52000427246094,201.38999938964844,196.22889709472656,3040400.0,1.0,-1.9816990635503373,227.14821247241187,193.68100200512717,44.30708055943602,-163.98223805969076,17.455217640146987,210.46741892496746,204.11118850708007,32.9900016784668,38.92927798074047 125604,2022-05-10,CRM,167.4199981689453,171.25999450683594,163.27999877929688,167.14999389648438,8598700.0,1.0,-8.285657544943177,198.2867888192837,160.55321057036474,39.67838036549422,-107.44273735831149,19.956951954411874,189.0596669514974,197.22599970499675,32.9900016784668,38.92927798074047 125605,2022-05-10,CSCO,49.709999084472656,50.2400016784668,49.150001525878906,47.20896530151367,21741100.0,1.0,-1.1156895668006754,50.824037375511054,45.9576787804948,42.01695866482385,-88.4881956404726,14.108547791534717,49.67032165527344,51.01114877065023,32.9900016784668,38.92927798074047 125606,2022-05-10,CVX,162.2100067138672,164.19000244140625,157.8699951171875,152.4722137451172,11636000.0,1.0,-0.019472188323817363,167.66412717708968,144.48568361392594,52.0482046461604,-65.86913240246072,4.8244607631171545,156.27057647705078,151.1366419474284,32.9900016784668,38.92927798074047 125607,2022-05-10,DIS,109.83999633789062,110.69999694824219,106.13999938964844,107.68000030517578,15657700.0,1.0,-6.586412837947762,135.254098517877,102.39390105487692,32.7513079211833,-114.73804166095829,51.46923146190091,124.50466664632161,133.34449996948243,32.9900016784668,38.92927798074047 125608,2022-05-10,GS,311.7200012207031,315.1499938964844,300.6499938964844,292.1656494140625,2798400.0,1.0,-5.239673811626972,324.8458202235554,286.6840808994915,41.221025042297896,-123.11556734111377,21.38025039106381,307.9263936360677,315.9397466023763,32.9900016784668,38.92927798074047 125609,2022-05-10,HD,298.4599914550781,301.07000732421875,287.6600036621094,279.8595275878906,4392900.0,1.0,-4.128363086839272,304.9435677759461,279.6856894262023,41.967786862922026,-172.57237711140382,7.655945471990884,292.81989237467445,302.57118631998696,32.9900016784668,38.92927798074047 125610,2022-05-10,HON,196.27999877929688,197.24000549316406,192.22000122070312,188.83297729492188,4767500.0,1.0,0.9465359127698036,196.50315543404898,180.0837082744471,50.22737930891216,11.934503653680718,20.170558867922193,188.2289571126302,185.05728810628256,32.9900016784668,38.92927798074047 125611,2022-05-10,IBM,135.0,135.41000366210938,128.42999267578125,121.419677734375,8642400.0,1.0,1.2305766454746987,132.84692213178636,115.3908441340828,49.59183063683077,-12.539774898595724,5.932151580604103,122.86227111816406,120.08562545776367,32.9900016784668,38.92927798074047 125612,2022-05-10,INTC,44.349998474121094,44.7400016784668,43.5,42.14716339111328,42770000.0,1.0,-0.8775350354013227,46.20824565373893,41.02239437616829,44.55545628276449,-118.2574117759344,13.5820370908258,44.51288884480794,44.81898187001546,32.9900016784668,38.92927798074047 125613,2022-05-10,JNJ,178.22999572753906,179.17999267578125,176.5,169.8990936279297,8186700.0,1.0,-0.08041706913840585,178.74261312584125,167.73104562660015,50.892407636803746,-78.63704962832186,2.5247609955918175,172.82397003173827,167.68769658406575,32.9900016784668,38.92927798074047 125614,2022-05-10,JPM,123.11000061035156,123.77999877929688,117.55999755859375,113.421630859375,16382400.0,1.0,-3.17968668400529,127.23183295191843,111.87704537449757,38.04049895442805,-112.15965265368921,29.510106641784695,122.52500534057617,127.98724365234375,32.9900016784668,38.92927798074047 125615,2022-05-10,KO,64.5,65.31999969482422,63.849998474121094,61.214141845703125,21322200.0,1.0,0.39100731278339396,63.65778622648209,60.473691892414394,53.77288805392766,11.124747068811297,14.668554790247864,61.40986124674479,59.645823860168456,32.9900016784668,38.92927798074047 125616,2022-05-10,MCD,248.99000549316406,250.8800048828125,244.92999267578125,237.70127868652344,3070800.0,1.0,0.3075238810629912,248.6604096363069,236.1068022777556,48.545525344689494,-97.24857353260576,6.245592342876484,242.11285909016928,236.64626922607422,32.9900016784668,38.92927798074047 125617,2022-05-10,MMM,154.0,154.0399932861328,148.13999938964844,138.34640502929688,3503200.0,1.0,0.21198584490878147,142.76390675858786,132.73490152998633,47.898374916830754,58.74917993807766,22.976939137789728,138.24188741048178,137.5938621520996,32.9900016784668,38.92927798074047 125618,2022-05-10,MRK,88.12000274658203,89.29000091552734,87.2699966430664,84.10028839111328,12370800.0,1.0,1.3270546935212195,85.76338811756727,80.36173700450303,60.294323981824355,94.51776520048475,34.774926434510554,82.28247197469075,78.17141342163086,32.9900016784668,38.92927798074047 125619,2022-05-10,MSFT,271.69000244140625,273.75,265.07000732421875,265.73699951171875,39336400.0,1.0,-5.548149433533524,289.51091108916836,262.692583173527,43.75475974660367,-114.22657220104438,22.262066787191888,284.51051228841146,286.8040603637695,32.9900016784668,38.92927798074047 125620,2022-05-10,NKE,113.02999877929688,113.44000244140625,108.3499984741211,107.54869079589844,7526900.0,1.0,-4.552535023383697,138.29932712826047,107.7925971576282,36.88643495712552,-199.87922877906084,42.585654648750086,125.35756937662761,127.75122667948405,32.9900016784668,38.92927798074047 125621,2022-05-10,PG,155.5500030517578,156.6199951171875,153.94000244140625,148.92713928222656,7447400.0,1.0,0.012581018210653383,158.03188231995733,147.36061188170282,48.747665962125055,-68.16886868415179,16.591100101812888,151.60366617838542,148.8485600789388,32.9900016784668,38.92927798074047 125622,2022-05-10,TRV,173.2100067138672,175.27999877929688,171.44000244140625,167.3512420654297,1468300.0,1.0,-1.997144593582874,179.481128360356,160.40855517235886,48.293912644134394,-67.21953264213856,14.645369199896283,172.49266306559244,170.76325073242188,32.9900016784668,38.92927798074047 125623,2022-05-10,UNH,493.80999755859375,496.3500061035156,481.1199951171875,477.7215270996094,4275500.0,1.0,-6.40488654294785,542.2314659843487,470.3304541816669,45.70261458505787,-148.54289938302102,32.020872098555856,508.30878397623695,492.2817957560221,32.9900016784668,38.92927798074047 125624,2022-05-10,V,196.7100067138672,197.75,190.97000122070312,191.32955932617188,11016500.0,1.0,-4.240716295186729,222.06989533076015,192.7450338684586,41.71799052803049,-211.8349599508558,28.278427916278766,211.44167938232422,210.7959411621094,32.9900016784668,38.92927798074047 125625,2022-05-10,VZ,48.900001525878906,49.439998626708984,47.77000045776367,43.54583740234375,23007300.0,1.0,-1.0756525583215577,51.043387735323506,40.11877924160521,41.71155574151283,-75.78210317467577,17.562880264982077,46.072116216023765,46.684291966756184,32.9900016784668,38.92927798074047 125626,2022-05-10,WBA,44.41999816894531,44.720001220703125,42.86000061035156,39.929542541503906,8095900.0,1.0,-0.5732028555802913,43.14506123701114,38.80684496721249,42.893000225737474,-73.18174477113763,1.3234937772189603,41.148664728800455,42.227911631266274,32.9900016784668,38.92927798074047 125627,2022-05-10,WMT,151.42999267578125,152.2899932861328,148.55999755859375,146.29345703125,8287100.0,1.0,0.26249609602723467,156.95557383395777,145.67066670559302,50.59672200088469,-95.5771435885024,18.83593589875158,150.47198232014975,143.4905568440755,32.9900016784668,38.92927798074047 125628,2022-05-11,AAPL,153.5,155.4499969482422,145.80999755859375,145.43402099609375,142689800.0,2.0,-3.9466530789005105,171.0486588132407,147.4075118410562,40.456074349621154,-167.35269135706284,26.565156634637315,163.2378163655599,163.3716921488444,32.560001373291016,44.40796509180406 125629,2022-05-11,AMGN,240.36000061035156,243.3800048828125,239.2100067138672,229.17868041992188,3411700.0,2.0,-1.508273538917166,249.53093070148628,215.87586708904104,51.828205871305286,-43.71355907542082,6.400771033527938,233.59322814941407,226.40663274129233,32.560001373291016,44.40796509180406 125630,2022-05-11,AXP,161.72999572753906,164.94000244140625,159.0399932861328,155.88632202148438,2644300.0,2.0,-5.213200447991113,189.57705289747994,155.28780458543022,40.18391190864088,-186.64121167898537,35.3993192120292,174.83339233398436,177.05613581339517,32.560001373291016,44.40796509180406 125631,2022-05-11,BA,132.9499969482422,138.9600067138672,129.11000061035156,129.38999938964844,11388400.0,2.0,-12.691886506670102,198.57729704574297,124.1007028321867,30.416458326070583,-150.7020073207727,52.73007408010724,168.69933268229167,180.1596659342448,32.560001373291016,44.40796509180406 125632,2022-05-11,CAT,205.55999755859375,209.7100067138672,203.58999633789062,198.3749542236328,2552400.0,2.0,-2.4433863535170417,227.47820187121295,192.34026278943156,45.62835762044891,-133.9815111852714,17.018555270615522,209.99132232666017,204.21227264404297,32.560001373291016,44.40796509180406 125633,2022-05-11,CRM,165.5,169.97999572753906,160.8300018310547,161.27000427246094,7220100.0,2.0,-8.76311200737132,196.81137267916023,158.67462738187493,38.13476397413256,-116.93996288448429,23.3792527947544,187.05900065104166,196.473833211263,32.560001373291016,44.40796509180406 125634,2022-05-11,CSCO,49.09000015258789,49.63999938964844,48.58000183105469,46.35148620605469,23872100.0,2.0,-1.1493094892558133,50.78884369316756,45.69084952887834,40.36709352442608,-107.49716202885631,19.635443043126767,49.459402084350586,50.94495938618978,32.560001373291016,44.40796509180406 125635,2022-05-11,CVX,163.5800018310547,167.4600067138672,162.50999450683594,154.72921752929688,9105500.0,2.0,-0.019692433840447165,167.2277454100221,144.3672939576537,53.377078008659915,-8.120182131612967,3.4665678240362525,156.2339075724284,151.57777252197266,32.560001373291016,44.40796509180406 125636,2022-05-11,DIS,107.9000015258789,110.06999969482422,104.79000091552734,105.20999908447266,26933300.0,2.0,-6.780395322676426,134.0244881122675,101.06051173514462,31.536925451747024,-116.62749814528162,54.05880582572335,123.26566645304362,132.5838331858317,32.560001373291016,44.40796509180406 125637,2022-05-11,GS,305.05999755859375,310.9100036621094,301.0,288.8039855957031,2320600.0,2.0,-5.8180889521023005,325.41955828795767,284.364398621222,40.256745752644946,-136.9380708086674,21.380250391063825,306.7097534179687,315.0366221110026,32.560001373291016,44.40796509180406 125638,2022-05-11,HD,291.45001220703125,293.3299865722656,282.57000732421875,271.9778137207031,3880500.0,2.0,-5.214453599815556,306.69663045892963,275.6901767920469,39.97043287081303,-253.57819043943155,15.184290846418977,291.7065165201823,301.5060114542643,32.560001373291016,44.40796509180406 125639,2022-05-11,HON,194.8300018310547,196.86000061035156,191.4199981689453,186.16680908203125,3283900.0,2.0,0.6289825150260242,196.4849191148206,180.20180573869501,48.42056956370219,-16.972320627188317,17.414156940571,188.05056660970052,185.15993321736653,32.560001373291016,44.40796509180406 125640,2022-05-11,IBM,129.86000061035156,132.9600067138672,129.86000061035156,122.94293975830078,5301100.0,2.0,0.9852893524420381,132.51025374190158,116.31800553544218,51.29622927306601,-9.333826220248667,5.932151580604107,122.87453664143881,120.11947390238444,32.560001373291016,44.40796509180406 125641,2022-05-11,INTC,44.02000045776367,44.290000915527344,42.779998779296875,41.01710891723633,40351700.0,2.0,-0.9646116907916991,46.28039202210922,40.63370709898454,42.64451415745539,-144.40556710726122,19.536682018582297,44.22526092529297,44.74912217458089,32.560001373291016,44.40796509180406 125642,2022-05-11,JNJ,175.9600067138672,178.32000732421875,175.8800048828125,168.9780731201172,6138900.0,2.0,-0.29185167598518547,178.87900155849658,167.2329659097651,49.87188888153079,-100.20840153961447,5.717658616690596,172.7724822998047,167.87295939127605,32.560001373291016,44.40796509180406 125643,2022-05-11,JPM,119.30000305175781,122.88999938964844,117.94000244140625,112.70612335205078,14630300.0,2.0,-3.3496613690365535,126.64048876132492,111.1900234762239,37.57600011093635,-112.87961553418059,29.510106641784695,121.82536366780599,127.4589158376058,32.560001373291016,44.40796509180406 125644,2022-05-11,KO,64.33000183105469,65.19999694824219,63.959999084472656,61.50102615356445,19648400.0,2.0,0.3452813307649123,63.65965737283029,60.44791251242362,54.57236580653939,13.094768380445991,14.668554790247867,61.47839749654134,59.711028480529784,32.560001373291016,44.40796509180406 125645,2022-05-11,MCD,245.27000427246094,246.7899932861328,243.2100067138672,236.49185180664062,2833200.0,2.0,-0.07793838141100196,248.94590855248126,235.3626943527922,47.798872909417206,-163.58199719554523,0.5738351901472957,241.99224039713542,236.52438990275064,32.560001373291016,44.40796509180406 125646,2022-05-11,MMM,149.99000549316406,150.1300048828125,146.1699981689453,135.8321990966797,2748000.0,2.0,-0.00886729671620401,142.7354359508723,132.56204787481127,45.688196203880345,-50.82166083607175,13.439006763314728,138.06654205322266,137.43788833618163,32.560001373291016,44.40796509180406 125647,2022-05-11,MRK,87.41999816894531,90.80999755859375,87.41999816894531,85.42198181152344,16338600.0,2.0,1.369493422885654,86.08117733403861,80.38490771845161,62.63173615063361,132.10713086844646,42.45362113009954,82.52574132283529,78.38521919250488,32.560001373291016,44.40796509180406 125648,2022-05-11,MSFT,265.67999267578125,271.3599853515625,259.29998779296875,256.9119873046875,48975900.0,2.0,-6.486159107449964,290.90749062802405,259.1750380584994,41.57997042633133,-147.1957854103063,29.89630913393611,282.70737813313804,286.24791412353517,32.560001373291016,44.40796509180406 125649,2022-05-11,NKE,110.69999694824219,111.1500015258789,107.58999633789062,106.00653076171875,6611800.0,2.0,-5.153389572253744,139.25807390168805,105.15220441862445,36.18801792683112,-198.2428699082133,43.83771035336243,124.33535410563151,127.20528729756673,32.560001373291016,44.40796509180406 125650,2022-05-11,PG,154.02999877929688,155.89999389648438,152.35000610351562,146.82969665527344,7692200.0,2.0,-0.3371944596671881,158.37678283018744,146.48530365662896,46.58155454953794,-102.3381820712261,23.91177293759615,151.54007873535156,148.79635620117188,32.560001373291016,44.40796509180406 125651,2022-05-11,TRV,173.0500030517578,175.57000732421875,172.3000030517578,166.7611083984375,1170000.0,2.0,-1.9353478926367416,177.9740524732842,160.700570634626,47.75506550691137,-61.00368763948313,13.155881669188293,172.12408142089845,170.80359293619793,32.560001373291016,44.40796509180406 125652,2022-05-11,UNH,484.3900146484375,500.5199890136719,484.3900146484375,475.9007263183594,3936300.0,2.0,-7.294868504814474,541.4875405806237,466.41864533246223,45.254999534330466,-129.5814983220459,24.634133092383735,507.50672403971356,492.49633738199867,32.560001373291016,44.40796509180406 125653,2022-05-11,V,193.49000549316406,198.32000732421875,191.39999389648438,194.43309020996094,9427300.0,2.0,-4.619871802829977,222.42092073881543,190.94307614839158,43.261611172610664,-179.57747717343602,26.895228280236783,210.4071812947591,210.32448705037436,32.560001373291016,44.40796509180406 125654,2022-05-11,VZ,48.18000030517578,48.52000045776367,47.619998931884766,43.31965255737305,20133200.0,2.0,-1.058854539064967,50.68186504882382,39.95644938904239,41.11287084865989,-81.94105234140588,18.94166134050797,45.98907636006673,46.61267827351888,32.560001373291016,44.40796509180406 125655,2022-05-11,WBA,43.5099983215332,44.290000915527344,43.220001220703125,39.96642303466797,6218400.0,2.0,-0.574721325677487,43.14997269439277,38.720802146915815,43.025357087229736,-70.55362519766257,1.3234937772189563,41.01129468282064,42.17355988820394,32.560001373291016,44.40796509180406 125656,2022-05-11,WMT,149.39999389648438,150.75,146.91000366210938,144.76365661621094,9292900.0,2.0,-0.12184867807806654,157.39578049708513,144.7347370810399,48.90477287795834,-138.70203335812886,26.218437304046212,150.50216115315754,143.7303153991699,32.560001373291016,44.40796509180406 125657,2022-05-12,AAPL,142.77000427246094,146.1999969482422,138.8000030517578,141.52267456054688,182602000.0,3.0,-4.775903037733968,171.20339927054795,144.51384621285047,38.76068427441854,-215.85624604619798,37.76871483195748,162.0813191731771,162.875718943278,31.770000457763672,44.145029846197986 125658,2022-05-12,AMGN,240.05999755859375,244.83999633789062,239.0500030517578,233.0643310546875,3733300.0,3.0,-1.0289199745327267,248.60666785017384,215.96299462541208,54.71548296987492,-26.164169855223854,2.4108432277807794,233.66148071289064,226.7364705403646,31.770000457763672,44.145029846197986 125659,2022-05-12,AXP,155.60000610351562,157.16000366210938,149.8800048828125,149.90086364746094,5314800.0,3.0,-6.1110682407003765,190.93607098925185,151.3546455634825,37.730578788086355,-230.32067132203554,47.2033810111972,173.66130727132162,176.33648427327475,31.770000457763672,44.145029846197986 125660,2022-05-12,BA,126.88999938964844,128.52999877929688,120.27999877929688,123.13999938964844,15891300.0,3.0,-13.740780124481859,197.833281444734,118.87171886044175,28.88811480759385,-164.46320867208033,58.92443408543427,166.30699920654297,178.58316599527996,31.770000457763672,44.145029846197986 125661,2022-05-12,CAT,203.61000061035156,205.33999633789062,199.3000030517578,196.267578125,3282000.0,3.0,-2.945372080264889,227.82033209673335,190.62559838422368,44.55458979051443,-161.9288856147403,23.85132711280821,209.37955830891926,204.22179158528647,31.770000457763672,44.145029846197986 125662,2022-05-12,CRM,156.92999267578125,166.85000610351562,154.63999938964844,160.4199981689453,10187500.0,3.0,-9.105128246792106,194.56901513517573,157.38698462068362,37.914189141239056,-126.41658455762217,31.311030585863307,185.24166717529297,195.57666651407877,31.770000457763672,44.145029846197986 125663,2022-05-12,CSCO,48.630001068115234,48.779998779296875,47.470001220703125,46.00849151611328,25951000.0,3.0,-1.1899137400720434,50.694687457745076,45.41724262648344,39.721679280423395,-129.53687650353615,29.12867573764015,49.225063451131184,50.85586280822754,31.770000457763672,44.145029846197986 125664,2022-05-12,CVX,163.22000122070312,164.85000610351562,158.86000061035156,156.1991424560547,8936400.0,3.0,0.09761839284763596,166.41756195487645,144.5174417072329,54.23161416720155,-34.18512933758141,5.455951272473556,156.20956776936848,152.05904935201008,31.770000457763672,44.145029846197986 125665,2022-05-12,DIS,102.9000015258789,105.0,99.47000122070312,104.30999755859375,36298800.0,3.0,-6.926901433030508,132.08045568206344,100.20054331085649,31.10222742538525,-132.89762050239656,62.490177791794245,122.04399948120117,131.7436664581299,31.770000457763672,44.145029846197986 125666,2022-05-12,GS,300.0,302.8900146484375,293.8999938964844,286.75445556640625,3408300.0,3.0,-6.3684554724516715,325.79325938419186,281.8300529937378,39.671436696623175,-174.59974298401582,30.01380786996193,305.5547292073568,314.040625,31.770000457763672,44.145029846197986 125667,2022-05-12,HD,281.57000732421875,293.17999267578125,280.6300048828125,278.4466247558594,4447700.0,3.0,-5.489924732820839,306.30701311587865,274.0872526311917,42.301890953392416,-205.89683250093498,17.910910354835295,291.1051340738932,300.5215799967448,31.770000457763672,44.145029846197986 125668,2022-05-12,HON,190.97999572753906,194.75,188.69000244140625,187.99884033203125,3990300.0,3.0,0.5191641690441884,196.4361717899491,180.159383324797,49.70660070087182,-39.06503174742234,8.34845942828687,187.96556142171224,185.2474728902181,31.770000457763672,44.145029846197986 125669,2022-05-12,IBM,131.27000427246094,133.6199951171875,130.41000366210938,124.96456146240234,5384800.0,3.0,0.943153297516389,132.14993527423619,117.45611407268764,53.45683107938834,10.6885657764392,3.02895944487278,122.94830576578777,120.19026743570963,31.770000457763672,44.145029846197986 125670,2022-05-12,INTC,42.72999954223633,42.90999984741211,42.0099983215332,41.02667999267578,42329600.0,3.0,-1.0210779111816777,46.23594445944129,40.31411314248742,42.66605898643999,-166.0402141662594,25.412136413021933,43.9639232635498,44.66580308278402,31.770000457763672,44.145029846197986 125671,2022-05-12,JNJ,176.47000122070312,177.9499969482422,174.7100067138672,170.64743041992188,6898600.0,3.0,-0.32101152152472423,178.8414633436074,167.00283597279886,51.68833796580951,-93.63921494931324,11.561427320132884,172.71747690836588,168.05887629191082,31.770000457763672,44.145029846197986 125672,2022-05-12,JPM,117.0,118.31999969482422,115.37000274658203,112.61071014404297,16318800.0,3.0,-3.452270949468641,126.59010851583571,110.35699384012133,37.51281196500207,-138.6955357819683,36.04282004808582,121.14274419148764,126.89380137125652,31.770000457763672,44.145029846197986 125673,2022-05-12,KO,64.16000366210938,64.52999877929688,63.209999084472656,61.692298889160156,22574700.0,3.0,0.3207795251197254,63.65604692863125,60.43048413826329,55.10785353767902,-21.948889704795402,1.5884280801818227,61.5517157236735,59.775782903035484,31.770000457763672,44.145029846197986 125674,2022-05-12,MCD,245.32000732421875,246.3800048828125,241.1199951171875,236.25965881347656,2861000.0,3.0,-0.3975730607936043,249.06991873131125,234.54787149085672,47.65330853791396,-172.10289138217436,5.947893414180047,241.83614654541014,236.39190546671549,31.770000457763672,44.145029846197986 125675,2022-05-12,MMM,146.58999633789062,149.6199951171875,146.00999450683594,138.78245544433594,2819000.0,3.0,0.05354875164383088,142.80282748162253,132.58093716681495,48.569000402732414,-15.315325182496576,12.680244950716782,138.0096399943034,137.34134623209636,31.770000457763672,44.145029846197986 125676,2022-05-12,MRK,89.8499984741211,90.8499984741211,88.36000061035156,86.99271392822266,14210200.0,3.0,1.5124369446840973,86.73813862774475,80.17809062030213,65.15367386134139,161.71846316814978,42.64357401900491,82.7948705037435,78.60400263468425,31.770000457763672,44.145029846197986 125677,2022-05-12,MSFT,257.69000244140625,259.8800048828125,250.02000427246094,251.7846221923828,51033800.0,3.0,-7.556171207284024,291.8761274741202,255.0244630410165,40.373840381570645,-196.63100347992102,40.022675955059874,280.7842778523763,285.51660385131834,31.770000457763672,44.145029846197986 125678,2022-05-12,NKE,105.18000030517578,109.87999725341797,105.0,105.98688507080078,10245400.0,3.0,-5.566983652014287,139.6916995706852,102.79431193444177,36.17899046415,-192.98334482234387,47.971007984184624,123.33212966918946,126.5938481648763,31.770000457763672,44.145029846197986 125679,2022-05-12,PG,153.52000427246094,153.61000061035156,149.8800048828125,146.2332000732422,9600800.0,3.0,-0.6549761772587033,158.6729299825463,145.55604645788338,45.98046189629118,-142.81824097227414,33.590797849263325,151.49073333740233,148.73293482462566,31.770000457763672,44.145029846197986 125680,2022-05-12,TRV,173.41000366210938,173.66000366210938,171.22999572753906,167.71884155273438,1315300.0,3.0,-1.788476061722065,176.53726096873893,161.13706459278453,48.71573654325322,-65.97775056117543,17.388976609329905,171.73131510416667,170.84658508300782,31.770000457763672,44.145029846197986 125681,2022-05-12,UNH,486.1000061035156,486.8900146484375,471.4200134277344,468.7056884765625,3997600.0,3.0,-8.482978547732955,540.3071428256128,461.9017408413793,43.512889945342415,-161.62525863170765,36.455267395982254,506.1355885823568,492.5286575317383,31.770000457763672,44.145029846197986 125682,2022-05-12,V,194.52999877929688,196.05999755859375,189.9499969482422,192.08120727539062,9308600.0,3.0,-5.0518974425979195,222.63900120214612,188.85404994531484,42.381643453244905,-178.4658348751404,28.977686980697072,209.43167114257812,209.77298177083333,31.770000457763672,44.145029846197986 125683,2022-05-12,VZ,47.810001373291016,48.18000030517578,47.40999984741211,43.482505798339844,21623900.0,3.0,-1.0206358376436242,50.174763389316205,39.91346025875509,41.73574494387965,-79.23636035383801,20.920995492596393,45.9007381439209,46.54243799845378,31.770000457763672,44.145029846197986 125684,2022-05-12,WBA,43.349998474121094,43.56999969482422,42.459999084472656,39.7912483215332,6545700.0,3.0,-0.5833355306398644,43.1393240316196,38.598690189571805,42.540892910099224,-110.1133993823392,9.141351873112516,40.87914886474609,42.1019889831543,31.770000457763672,44.145029846197986 125685,2022-05-12,WMT,147.86000061035156,150.14999389648438,146.52000427246094,144.62635803222656,8414800.0,3.0,-0.4325375057652252,157.44047739043586,143.79072378143914,48.75340823506476,-146.28243928914168,27.87598089466965,150.44177856445313,143.96097208658855,31.770000457763672,44.145029846197986 125686,2022-05-13,AAPL,144.58999633789062,148.10000610351562,143.11000061035156,146.03958129882812,113990900.0,4.0,-5.010851008834777,170.98987000692787,142.94667784463465,41.68038695108956,-163.02461869643713,31.936667707752108,161.17979939778647,162.45899251302083,28.8700008392334,29.35315573699837 125687,2022-05-13,AMGN,244.63999938964844,245.0,241.2899932861328,231.8072052001953,2631900.0,4.0,-0.7419160253074324,247.45787636153347,216.1003664363181,53.63946785875454,-22.426908528985756,1.9629176922408877,233.71163889567057,227.0656733194987,28.8700008392334,29.35315573699837 125688,2022-05-13,AXP,155.9600067138672,160.08999633789062,155.8800048828125,155.26039123535156,3625100.0,4.0,-6.31734344745621,190.83595865346498,149.26302053354672,41.06361589626078,-164.2862726140115,38.54717917056856,172.75759582519532,175.69965642293295,28.8700008392334,29.35315573699837 125689,2022-05-13,BA,124.9800033569336,130.8000030517578,122.37999725341797,127.19999694824219,20891500.0,4.0,-14.082098337472416,195.7947357196955,115.43626403616389,31.210858229724536,-139.19843622916537,53.400262002678765,164.16366577148438,177.0543327331543,28.8700008392334,29.35315573699837 125690,2022-05-13,CAT,205.14999389648438,206.4600067138672,202.9199981689453,197.52427673339844,2323800.0,4.0,-3.2048507853914714,226.81967311778934,189.46156925281613,45.34799309879066,-129.79283730459068,21.06918897251803,208.81802164713542,204.24856770833333,28.8700008392334,29.35315573699837 125691,2022-05-13,CRM,163.5500030517578,168.67999267578125,162.00999450683594,166.91000366210938,6499700.0,4.0,-8.751606306749238,192.73106705895447,156.9749326969049,40.626705229883825,-95.52004681882579,27.151295028804984,183.72800038655598,194.82949981689453,28.8700008392334,29.35315573699837 125692,2022-05-13,CSCO,48.709999084472656,49.630001068115234,48.529998779296875,47.21849060058594,18954500.0,4.0,-1.1116417732599118,50.62192293905649,45.3366132090148,43.04493903385424,-87.77403191944467,17.74332436059874,49.04020512898763,50.787248357137045,28.8700008392334,29.35315573699837 125693,2022-05-13,CVX,166.5,168.7899932861328,164.8800048828125,159.1958465576172,9229900.0,4.0,0.4274694430231136,165.85589994173216,144.72632509488892,55.934938311059646,37.950014272694396,4.087970893271252,156.36888631184897,152.58963877360026,28.8700008392334,29.35315573699837 125694,2022-05-13,DIS,105.36000061035156,107.69000244140625,105.30999755859375,107.33000183105469,16782600.0,4.0,-6.721834353219521,129.86837518584272,100.09862386811234,34.248259449481566,-100.15389661139866,47.8261892113308,121.04966608683269,130.9266663869222,28.8700008392334,29.35315573699837 125695,2022-05-13,GS,303.6300048828125,309.6300048828125,303.57000732421875,294.0140380859375,2152500.0,4.0,-6.14796732618214,325.41606138831787,280.80417176597905,42.72290043743436,-101.05613668592794,16.97830758805806,304.81695556640625,313.2273503621419,28.8700008392334,29.35315573699837 125696,2022-05-13,HD,289.95001220703125,299.4200134277344,288.45001220703125,284.5405578613281,3949100.0,4.0,-5.1570607319434885,306.04468243239256,273.5335402238574,44.40608661389814,-104.6405889897014,6.17497129417135,290.99940490722656,299.689192199707,28.8700008392334,29.35315573699837 125697,2022-05-13,HON,193.41000366210938,194.9499969482422,190.92999267578125,188.59327697753906,3237400.0,4.0,0.47462720110411283,196.3931907126009,180.1376732400358,50.12401029054795,-11.472602860220578,8.89930208162468,187.96371256510417,185.35247294108072,28.8700008392334,29.35315573699837 125698,2022-05-13,IBM,133.0,133.8000030517578,131.0500030517578,125.62276458740234,4195100.0,4.0,0.9518987653379867,131.72022234757517,118.69041836897757,54.14202006590626,18.471494092331657,2.2122455297807826,123.10935567220052,120.28379898071289,28.8700008392334,29.35315573699837 125699,2022-05-13,INTC,43.41999816894531,43.84000015258789,42.970001220703125,41.754512786865234,32034100.0,4.0,-0.9956208762107721,46.22991550879765,40.156205478140826,44.31166718291742,-116.96913076419516,14.607449796123143,43.78607330322266,44.59794012705485,28.8700008392334,29.35315573699837 125700,2022-05-13,JNJ,178.6999969482422,178.88999938964844,175.8000030517578,169.66883850097656,7732200.0,4.0,-0.41826361601974327,178.87123630735687,166.68044826295562,50.5769389416003,-81.32940378610091,5.922969918284441,172.7053243001302,168.23007202148438,28.8700008392334,29.35315573699837 125701,2022-05-13,JPM,119.41000366210938,120.25,117.95999908447266,113.61241149902344,10443200.0,4.0,-3.413413151410225,126.48464655609654,109.79178929595425,38.6335626042572,-106.58524048783595,26.622500400026862,120.62672297159831,126.34096298217773,28.8700008392334,29.35315573699837 125702,2022-05-13,KO,64.80999755859375,65.80000305175781,64.12000274658203,62.84945297241211,16167000.0,4.0,0.39023593445918436,63.728778150136705,60.42469665760255,58.19210041714134,59.245025553270004,18.430741376548966,61.67029991149902,59.85998140970866,28.8700008392334,29.35315573699837 125703,2022-05-13,MCD,247.14999389648438,247.17999267578125,242.27999877929688,237.08203125,3255200.0,4.0,-0.5778659849086978,249.09835770573392,233.99019515071137,48.230939428003886,-133.71282866035523,3.209500593817792,241.76390380859374,236.28467330932617,28.8700008392334,29.35315573699837 125704,2022-05-13,MMM,150.2100067138672,150.35000610351562,147.97000122070312,138.51341247558594,2753300.0,4.0,0.0803778546849685,142.88354651070182,132.6783477153724,48.32717823913351,20.797374274434922,15.438773560048286,138.0226287841797,137.26650772094726,28.8700008392334,29.35315573699837 125705,2022-05-13,MRK,90.69999694824219,91.05000305175781,89.26000213623047,86.59044647216797,10308100.0,4.0,1.5751042721664419,87.18882163897699,80.06262107952888,64.00918967503006,160.84406997383698,43.63794495558216,83.06176427205403,78.82541643778482,28.8700008392334,29.35315573699837 125706,2022-05-13,MSFT,257.3500061035156,263.0400085449219,255.35000610351562,257.4740295410156,34925100.0,4.0,-7.854533705470658,292.23512619873213,252.82058516601398,42.295239747100254,-158.69138902630456,33.02811765329775,279.23324025472004,284.88586807250977,28.8700008392334,29.35315573699837 125707,2022-05-13,NKE,110.26000213623047,113.11000061035156,108.66999816894531,111.00627899169922,9618800.0,4.0,-5.427175696290448,138.61631866665175,101.86094878940293,40.126667082522786,-136.02452628014058,34.75045463869139,122.62653299967448,126.0512015024821,28.8700008392334,29.35315573699837 125708,2022-05-13,PG,152.5800018310547,153.72999572753906,150.4199981689453,147.80145263671875,5675500.0,4.0,-0.7713835728464176,158.75517794034494,145.08266233065115,47.812054762589774,-123.88734393891639,32.71407719742742,151.54437103271485,148.67667541503906,28.8700008392334,29.35315573699837 125709,2022-05-13,TRV,173.7100067138672,174.22999572753906,171.3699951171875,167.1480712890625,1189700.0,4.0,-1.6985555763499747,174.60791823929898,161.95776016646275,48.16967163563183,-61.839093903670005,14.218675775669015,171.41045939127605,170.86931813557942,28.8700008392334,29.35315573699837 125710,2022-05-13,UNH,480.9800109863281,487.0,475.80999755859375,475.1665344238281,2453400.0,4.0,-8.801766755961523,538.0281289026145,459.3429465368385,45.463089263295984,-132.92680002192773,36.26152876082758,505.3338551839193,492.63905334472656,28.8700008392334,29.35315573699837 125711,2022-05-13,V,197.0,200.5399932861328,196.5,197.2899627685547,6684500.0,4.0,-4.9172943296554195,222.2483118709465,187.94211323891676,44.947219188547145,-117.06591777599293,17.886711796128687,208.70160776774088,209.29181594848632,28.8700008392334,29.35315573699837 125712,2022-05-13,VZ,48.25,48.45000076293945,47.61000061035156,43.5910758972168,21080500.0,4.0,-0.9704003703786697,49.65418228635704,39.922854761982805,42.15769645981523,-68.86992048807276,16.99456510419873,45.83598225911458,46.473411305745444,28.8700008392334,29.35315573699837 125713,2022-05-13,WBA,43.5,43.709999084472656,42.970001220703125,40.15081024169922,5781800.0,4.0,-0.5547538510884209,43.092880515963294,38.52896816262557,43.88260768045347,-76.24988498784393,7.4648065239245955,40.84165636698405,42.042799949645996,28.8700008392334,29.35315573699837 125714,2022-05-13,WMT,147.7100067138672,148.3800048828125,146.13999938964844,145.1853485107422,6654100.0,4.0,-0.6264336430657238,157.29520512015384,143.10625819771727,49.412847851853904,-155.6887201440902,29.525057330533137,150.43097076416015,144.21457214355468,28.8700008392334,29.35315573699837 125773,2022-05-16,AAPL,145.5500030517578,147.52000427246094,144.17999267578125,144.4810028076172,86643800.0,0.0,-5.262154387100537,170.71583527185675,141.30596496007684,40.98292256612612,-152.14638454237706,31.936667707752104,160.23624013264973,162.07692260742186,27.469999313354492,18.515160162891302 125774,2022-05-16,AMGN,241.24000549316406,245.11000061035156,241.16000366210938,234.120849609375,2414500.0,0.0,-0.3240362714749381,246.74091124529497,216.23632111554485,55.31261518345887,-15.305345066620442,2.3338940326841873,233.79764912923176,227.44899266560873,27.469999313354492,18.515160162891302 125775,2022-05-16,AXP,157.41000366210938,158.74000549316406,154.32000732421875,152.99136352539062,2811300.0,0.0,-6.587967618245216,190.18948138388592,147.16615521279377,40.12303608250462,-158.4415818901537,40.537281595391654,171.77272389729816,175.06840972900392,27.469999313354492,18.515160162891302 125776,2022-05-16,BA,127.05000305175781,131.1199951171875,122.3499984741211,124.05000305175781,10631600.0,0.0,-14.440314703068054,193.66317453102647,111.9878249196571,30.413537275904503,-130.65419471937454,52.60096160982323,161.93999938964845,175.5621660868327,27.469999313354492,18.515160162891302 125777,2022-05-16,CAT,205.02000427246094,209.2100067138672,203.67999267578125,200.28903198242188,2540800.0,0.0,-3.1510732748376427,225.0218413088402,189.16819012426524,47.07170670650111,-99.48382867251398,14.328462094036437,208.4464548746745,204.46413141886393,27.469999313354492,18.515160162891302 125778,2022-05-16,CRM,164.74000549316406,166.11000061035156,161.8800048828125,164.1199951171875,5065800.0,0.0,-8.597461806803466,191.23698726803778,156.18001254885675,39.8523895428378,-100.5961094336799,27.326105493492193,182.12366689046223,194.2309997558594,27.469999313354492,18.515160162891302 125779,2022-05-16,CSCO,49.65999984741211,49.65999984741211,48.880001068115234,46.6849479675293,20254500.0,0.0,-1.0802111059072388,50.55939502761161,45.19810962631906,41.98898298648648,-85.18135246304986,17.352964647257878,48.84071629842122,50.68576908111572,27.469999313354492,18.515160162891302 125780,2022-05-16,CVX,169.0,174.97000122070312,168.86000061035156,164.07025146484375,13296300.0,0.0,1.0698697234461747,165.6597663821887,144.8390068111707,58.53179475815645,112.97622070052665,16.72457987566703,156.64674631754556,153.21237411499024,27.469999313354492,18.515160162891302 125781,2022-05-16,DIS,107.45999908447266,107.62000274658203,104.8499984741211,105.18000030517578,11993600.0,0.0,-6.656077254540634,128.0667177198481,99.6412817003179,33.134000081579984,-100.73669819211419,48.6729088661119,119.98899943033854,130.13049977620443,27.469999313354492,18.515160162891302 125782,2022-05-16,GS,305.95001220703125,306.4700012207031,300.54998779296875,290.6141357421875,1568800.0,0.0,-6.176375178307978,323.9583351670081,279.7296592177575,41.700997315416046,-120.10782852791658,20.78259246719211,303.96202189127604,312.5318059285482,27.469999313354492,18.515160162891302 125783,2022-05-16,HD,294.0799865722656,299.57000732421875,289.7900085449219,284.5020446777344,4267900.0,0.0,-4.840572201947907,306.00690592403,273.16569234257156,44.39550142774064,-91.70561743317423,5.904121839286306,290.81036987304685,298.8903986612956,27.469999313354492,18.515160162891302 125784,2022-05-16,HON,193.60000610351562,195.2899932861328,192.3300018310547,189.01231384277344,2624200.0,0.0,0.46775215050189445,196.48059665815498,180.32997157914969,50.42405937739735,8.177731620418667,9.883554323617185,187.92897084554036,185.53629048665366,27.469999313354492,18.515160162891302 125785,2022-05-16,IBM,133.10000610351562,136.50999450683594,132.41000366210938,126.96737670898438,4250400.0,0.0,1.0551652838390595,131.04587370505016,120.34005235085807,55.52566366880567,49.60107246298625,9.351800046355997,123.31120045979817,120.46492678324381,27.469999313354492,18.515160162891302 125786,2022-05-16,INTC,43.41999816894531,43.61000061035156,42.790000915527344,41.256526947021484,25071900.0,0.0,-1.004055165081951,46.146271542392384,39.933948107876176,43.429386099606724,-121.10635318032605,16.10290489867022,43.63754844665527,44.53222910563151,27.469999313354492,18.515160162891302 125787,2022-05-16,JNJ,176.85000610351562,179.1300048828125,176.1699981689453,170.84890747070312,5516700.0,0.0,-0.3955551840246301,178.86154965433496,166.73042727437598,51.86798144786041,-64.86374222523423,4.48170967011881,172.7018071492513,168.43714141845703,27.469999313354492,18.515160162891302 125788,2022-05-16,JPM,118.54000091552734,119.45999908447266,117.2300033569336,112.82060241699219,10269000.0,0.0,-3.4072339697155627,126.04922723437383,109.25412435864374,38.07513745631841,-111.04992667273063,28.62092409873854,120.11618982950846,125.83127339680989,27.469999313354492,18.515160162891302 125789,2022-05-16,KO,65.44000244140625,66.37999725341797,65.44000244140625,63.07896041870117,13223200.0,0.0,0.45851450234125934,63.84516721006539,60.45366778138969,58.77324838676026,111.71697653720405,24.72023917327165,61.76880111694336,59.92870756785075,27.469999313354492,18.515160162891302 125790,2022-05-16,MCD,244.4600067138672,245.47999572753906,240.72999572753906,236.1145477294922,2147100.0,0.0,-0.7897139301116454,249.10370019080733,233.3056519210091,47.59180583613023,-154.80470484149933,8.127643744636519,241.59587809244792,236.1959546407064,27.469999313354492,18.515160162891302 125791,2022-05-16,MMM,149.22000122070312,150.8300018310547,146.30999755859375,139.626708984375,2713700.0,0.0,0.18929179817118325,143.04103487273065,132.92164823273808,49.40551053512472,19.082740217602364,7.206330056648426,138.04767761230468,137.2952682495117,27.469999313354492,18.515160162891302 125792,2022-05-16,MRK,90.79000091552734,92.87000274658203,90.68000030517578,88.41975402832031,13999000.0,0.0,1.7521803677255576,88.03085499774902,79.81918467510253,66.7562954780687,216.30551701136773,51.77125578422203,83.34270553588867,79.09092534383139,27.469999313354492,18.515160162891302 125793,2022-05-16,MSFT,259.9599914550781,265.82000732421875,255.77999877929688,257.8487548828125,32550900.0,0.0,-7.968890522020899,292.24300958864666,250.93726537473225,42.42165784528835,-142.56711406448355,27.059289714667372,277.65821177164713,284.4055035909017,27.469999313354492,18.515160162891302 125794,2022-05-16,NKE,112.9800033569336,113.44000244140625,111.55999755859375,110.60355377197266,5722500.0,0.0,-5.287917620914726,137.64341775540132,100.96458929415923,39.92170769540999,-114.64123762343654,33.44829834959115,121.94156316121419,125.56211496988932,27.469999313354492,18.515160162891302 125795,2022-05-16,PG,153.47000122070312,155.89999389648438,152.02999877929688,149.24461364746094,5971000.0,0.0,-0.7386712970471478,158.77103004003303,144.96446342920527,49.44388074746102,-82.34862811564268,17.77275543706222,151.57308197021484,148.61560618082683,27.469999313354492,18.515160162891302 125796,2022-05-16,TRV,173.0,175.52999877929688,172.83999633789062,168.81201171875,1259000.0,0.0,-1.4760123062246748,171.4955316564512,164.03308925419333,49.86447853497232,-38.310371400528865,7.162715514731302,171.06380615234374,170.9467295328776,27.469999313354492,18.515160162891302 125797,2022-05-16,UNH,485.4100036621094,495.55999755859375,484.1499938964844,478.906005859375,2338800.0,0.0,-8.652919149248419,535.0550400884205,457.92461079048576,46.56762111704508,-98.33527527888958,21.866493419862287,504.57127787272134,492.96972707112633,27.469999313354492,18.515160162891302 125798,2022-05-16,V,197.32000732421875,199.94000244140625,195.8800048828125,195.88381958007812,5161300.0,0.0,-4.867969474668342,221.76715042371282,186.94247176867,44.39516905453956,-114.8040746603152,18.918173335465042,207.77345225016276,208.85656560262044,27.469999313354492,18.515160162891302 125799,2022-05-16,VZ,47.97999954223633,49.20000076293945,47.7599983215332,44.36916732788086,22754700.0,0.0,-0.8579134329485569,49.168369759113666,40.01509925028575,45.1050768560107,-50.62464587755525,6.706201432594064,45.76200370788574,46.41467113494873,27.469999313354492,18.515160162891302 125800,2022-05-16,WBA,43.68000030517578,44.5,43.15999984741211,40.7039794921875,4919200.0,0.0,-0.48191135452240985,43.074886190505396,38.514694345383276,45.893364067834376,-34.068402837952384,1.64842576700646,40.850568517049155,42.00192699432373,27.469999313354492,18.515160162891302 125801,2022-05-16,WMT,149.3800048828125,149.72999572753906,146.4600067138672,145.34225463867188,7149700.0,0.0,-0.758690998061013,157.1908017977296,142.51386739172352,49.60116475276098,-135.3678772003473,19.177003703187136,150.3573221842448,144.3839983622233,27.469999313354492,18.515160162891302 125802,2022-05-17,AAPL,148.86000061035156,149.77000427246094,146.67999267578125,148.15408325195312,78336300.0,1.0,-5.106067660699608,169.44490355952718,140.7984909106877,43.29619874439529,-116.91789131719437,24.78843049214039,159.27865244547527,161.78217391967775,26.100000381469727,245.3277013371842 125803,2022-05-17,AMGN,245.13999938964844,246.22000122070312,239.25999450683594,235.5417022705078,2344100.0,1.0,0.1203994889283706,245.8793418143239,216.52182548303935,56.31423161380731,-12.995724417303384,7.78598944786959,233.8754659016927,227.87043685913085,26.100000381469727,245.3277013371842 125804,2022-05-17,AXP,161.07000732421875,162.75999450683594,158.39999389648438,158.292236328125,2928100.0,1.0,-6.302056900346173,188.30788618833478,146.57140610902852,43.26376064823047,-109.94638182450319,29.027172749258597,170.94861806233723,174.53900222778321,26.100000381469727,245.3277013371842 125805,2022-05-17,BA,126.91000366210938,132.8300018310547,125.79000091552734,132.0500030517578,12154200.0,1.0,-13.918229921662146,188.81431064019867,111.44368954290681,34.79020742516495,-107.0132458509179,48.1900804130708,159.96899973551433,174.27916615804037,26.100000381469727,245.3277013371842 125806,2022-05-17,CAT,212.8000030517578,213.77000427246094,209.13999938964844,205.9925079345703,2275900.0,1.0,-2.6180520920404433,222.43746907727862,190.0161945579753,50.40953042638335,-39.832550836134125,4.058985759766581,208.23165181477864,204.8194897969564,26.100000381469727,245.3277013371842 125807,2022-05-17,CRM,167.3300018310547,169.10000610351562,158.27000427246094,163.72999572753906,7317700.0,1.0,-8.409827613634889,188.27349884057838,156.3775006101052,39.74285598902114,-98.90644099173811,32.15892521399443,180.286333211263,193.6791664123535,26.100000381469727,245.3277013371842 125808,2022-05-17,CSCO,49.68000030517578,50.720001220703125,49.5099983215332,48.20935821533203,18780600.0,1.0,-0.9216704652118253,50.4122884544079,45.228027555113584,45.91082496714062,-37.49524036843209,4.29277559521828,48.685417302449544,50.586986223856606,26.100000381469727,245.3277013371842 125809,2022-05-17,CVX,174.83999633789062,175.64999389648438,172.61000061035156,165.03756713867188,12827600.0,1.0,1.6381473219924487,166.12460403507507,144.5828025811359,59.02749142026293,129.74743663144758,17.995372618426828,156.95210876464844,153.8542344411214,26.100000381469727,245.3277013371842 125810,2022-05-17,DIS,107.7300033569336,108.79000091552734,106.30000305175781,108.63999938964844,11847600.0,1.0,-6.252694104910759,124.24392582752577,101.13807414195665,36.56962347411441,-82.6431364601124,42.39003155378352,118.99099934895834,129.4184997558594,26.100000381469727,245.3277013371842 125811,2022-05-17,GS,309.8699951171875,314.32000732421875,308.1300048828125,299.7413330078125,2096200.0,1.0,-5.40015049222211,320.77990930229606,280.7072183832508,45.33239094872041,-46.77273747396123,7.141111122197024,303.4754954020182,312.0363052368164,26.100000381469727,245.3277013371842 125812,2022-05-17,HD,306.5,310.94000244140625,290.8999938964844,289.2695617675781,12425900.0,1.0,-4.157133133366187,305.410465080256,273.10371643829865,46.042576143639714,-18.683336157263472,12.237121872437328,290.6620269775391,298.18810170491537,26.100000381469727,245.3277013371842 125813,2022-05-17,HON,195.97000122070312,200.0500030517578,195.8000030517578,193.98220825195312,2723900.0,1.0,0.8534940192751321,196.91424298674045,180.1756556949002,53.83176624373535,116.09154948244657,22.426396932096218,188.05859934488933,185.84247207641602,26.100000381469727,245.3277013371842 125814,2022-05-17,IBM,137.19000244140625,138.3699951171875,135.63999938964844,130.10794067382812,4372900.0,1.0,1.3745767438620504,131.18059801151202,121.21782117794112,58.54764908145215,95.46426246342166,16.29954023872874,123.61401443481445,120.7079973856608,26.100000381469727,245.3277013371842 125815,2022-05-17,INTC,43.81999969482422,44.41999816894531,43.650001525878906,42.52065658569336,28596600.0,1.0,-0.8983787516814843,45.7686674724914,40.00949338566289,46.24027569068037,-69.74950274223315,7.082116299961984,43.49663861592611,44.52765204111735,26.100000381469727,245.3277013371842 125816,2022-05-17,JNJ,178.72000122070312,179.6999969482422,176.58999633789062,171.55885314941406,5751100.0,1.0,-0.31662208277484183,178.52691773090535,166.65635711040326,52.637966384222416,-51.189428314876494,0.9930774338065915,172.77695922851564,168.68434499104816,26.100000381469727,245.3277013371842 125817,2022-05-17,JPM,121.04000091552734,122.97000122070312,120.80999755859375,116.56031036376953,11160200.0,1.0,-3.0652395726937414,124.86451840270354,109.58595461975739,42.15992542979115,-54.19402549673222,12.827050563531708,119.7113744099935,125.37270647684733,26.100000381469727,245.3277013371842 125818,2022-05-17,KO,66.0999984741211,66.0999984741211,65.01000213623047,62.90681457519531,21300600.0,1.0,0.4930514383527793,63.91258266874382,60.454150500811835,58.146097608148175,82.15058275604677,17.537739791299998,61.872083536783855,59.987921142578124,26.100000381469727,245.3277013371842 125819,2022-05-17,MCD,246.0,247.0,239.4600067138672,233.7827911376953,3204900.0,1.0,-1.1327011488599794,248.5878969089192,232.4891752346355,46.0697022062557,-162.75863247179058,2.6594568665742573,241.428173828125,236.07366511027018,26.100000381469727,245.3277013371842 125820,2022-05-17,MMM,151.99000549316406,152.5,150.52000427246094,141.33377075195312,2106800.0,1.0,0.40864193138546057,143.3368441729141,132.83365448431246,51.026619338816474,119.04338937545083,13.815923290294894,138.13457692464192,137.3682512919108,26.100000381469727,245.3277013371842 125821,2022-05-17,MRK,92.30999755859375,94.55999755859375,91.51000213623047,89.07101440429688,17582800.0,1.0,1.9228997276548938,88.88323480033813,79.65734366035522,67.66525467934107,238.95137858232047,57.81390798307812,83.6463129679362,79.36713053385417,26.100000381469727,245.3277013371842 125822,2022-05-17,MSFT,266.1099853515625,268.3299865722656,262.4599914550781,263.0944519042969,28828800.0,1.0,-7.549212590002867,291.1320348728032,250.22604160424757,44.19219857128878,-102.72754316417526,21.785411422672233,276.0756220499674,284.05858281453453,26.100000381469727,245.3277013371842 125823,2022-05-17,NKE,115.5,117.0999984741211,113.06999969482422,113.84504699707031,6026100.0,1.0,-4.859970465602146,135.2558122476911,101.27469388634212,42.37259496825685,-79.97095570559713,19.731032311316575,121.33779525756836,125.12460327148438,26.100000381469727,245.3277013371842 125824,2022-05-17,PG,155.1300048828125,156.75,153.07000732421875,148.82125854492188,6509100.0,1.0,-0.7383960316286107,158.7098555463954,144.65611582811633,48.979121642001864,-73.71959234087916,12.470775393579126,151.61989135742186,148.54620564778645,26.100000381469727,245.3277013371842 125825,2022-05-17,TRV,175.49000549316406,177.6300048828125,174.27000427246094,171.60781860351562,1300800.0,1.0,-1.0618070604047603,171.76521203845968,163.88239996105202,52.56076829620288,-4.976231709962318,3.1668691671583225,170.92095286051432,171.07009607950846,26.100000381469727,245.3277013371842 125826,2022-05-17,UNH,494.0,494.7200012207031,488.4599914550781,482.1462097167969,2289000.0,1.0,-8.179214088134643,530.6399218830965,457.91795470381766,47.5203385404015,-84.79449645646704,21.866493419862294,504.0005686442057,493.3955607096354,26.100000381469727,245.3277013371842 125827,2022-05-17,V,202.85000610351562,204.8000030517578,200.14999389648438,202.01351928710938,7265600.0,1.0,-4.284870315645577,220.72469863255952,186.86703415552643,47.313330698630885,-62.60811887033764,7.5932240203685195,207.00415496826173,208.55510508219402,26.100000381469727,245.3277013371842 125828,2022-05-17,VZ,48.95000076293945,49.209999084472656,48.529998779296875,44.2786865234375,22043100.0,1.0,-0.767223692205917,48.537400738637636,40.2108807402442,44.8302803900257,-41.897150857308816,6.572647737887219,45.67487856547038,46.35069853464763,26.100000381469727,245.3277013371842 125829,2022-05-17,WBA,44.25,44.959999084472656,43.689998626708984,41.43231201171875,7089800.0,1.0,-0.36124855531836886,42.990046845826434,38.53868507250852,48.411116540406276,10.64619954361245,6.579498864444995,40.897894922892256,41.97626603444417,26.100000381469727,245.3277013371842 125830,2022-05-17,WMT,136.42999267578125,137.44000244140625,130.63999938964844,128.80848693847656,44313400.0,1.0,-2.172598417539433,160.28226177090104,136.89929035312238,35.283412751843215,-387.95198877350373,59.604526635172675,149.7315704345703,144.29229939778645,26.100000381469727,245.3277013371842 125831,2022-05-18,AAPL,146.85000610351562,147.36000061035156,139.89999389648438,139.79534912109375,109742900.0,2.0,-5.592382291072852,168.7774274964871,138.8685396055637,39.63855865196334,-159.01993964504453,35.963973065065,158.15412241617838,161.39734547932943,30.959999084472656,126.06406085896374 125832,2022-05-18,AMGN,246.49000549316406,247.2899932861328,243.0,234.207275390625,3376800.0,2.0,0.3607820630550691,244.39261278870535,217.10761761900952,55.114047700465825,-1.1616957059679096,4.28157301345526,233.91864318847655,228.25948181152344,30.959999084472656,126.06406085896374 125833,2022-05-18,AXP,160.7899932861328,160.85000610351562,155.39999389648438,152.66864013671875,2697700.0,2.0,-6.454840428368243,186.12796773481705,145.58645792436266,40.90883503025057,-124.3363033360446,33.379822782608834,170.01052907307943,173.95552825927734,30.959999084472656,126.06406085896374 125834,2022-05-18,BA,130.33999633789062,132.10000610351562,124.36000061035156,125.5199966430664,9567600.0,2.0,-13.871489023856128,184.01678161368653,110.43821792854982,33.03572210879142,-109.60119615751518,49.49506070892276,158.0646664937337,173.0588326772054,30.959999084472656,126.06406085896374 125835,2022-05-18,CAT,213.83999633789062,217.89999389648438,207.52000427246094,201.01405334472656,4723300.0,2.0,-2.5677492284456775,218.3166192527339,191.6219030861333,47.69362861779725,-46.17593837720269,4.266435412887699,208.00451253255207,205.10373916625977,30.959999084472656,126.06406085896374 125836,2022-05-18,CRM,162.82000732421875,164.52000427246094,156.19000244140625,157.3300018310547,7454400.0,2.0,-8.677523099463087,186.7608299728317,155.00017008820345,37.97117417178791,-119.9503693432173,34.82825154927892,178.5259999593099,193.04916636149088,30.959999084472656,126.06406085896374 125837,2022-05-18,CSCO,50.470001220703125,50.470001220703125,48.209999084472656,46.07518768310547,40672700.0,2.0,-0.9572015673493084,49.969615360502345,45.22671680807676,41.81653865567804,-86.52692111766525,16.47856604316215,48.477081807454425,50.46698563893636,30.959999084472656,126.06406085896374 125838,2022-05-18,CVX,174.1199951171875,174.1300048828125,165.7899932861328,160.68716430664062,13107500.0,2.0,1.7176700314379616,165.57756077864542,144.83705408951863,55.91767762346253,60.957494010835234,1.404821908122671,157.1443852742513,154.43970985412597,30.959999084472656,126.06406085896374 125839,2022-05-18,DIS,107.37999725341797,107.66000366210938,103.87999725341797,104.30000305175781,11794000.0,2.0,-6.211607936514966,122.3667718129107,100.9882284922651,34.283883348035786,-97.1436599603917,47.31298008787908,117.946999613444,128.68866653442382,30.959999084472656,126.06406085896374 125840,2022-05-18,GS,309.0,312.8599853515625,304.8800048828125,293.7650146484375,2033200.0,2.0,-5.207200416495596,315.1962256421813,283.00300531484993,43.49715219766355,-73.553845630023,11.561646759966273,302.92543640136716,311.469287109375,30.959999084472656,126.06406085896374 125841,2022-05-18,HD,293.0,295.44000244140625,281.17999267578125,274.11163330078125,7799500.0,2.0,-4.7834799159214185,303.9807055044885,271.6537549447302,41.9550678146924,-165.01867884198495,2.954354565171398,290.03148600260414,297.7220301310221,30.959999084472656,126.06406085896374 125842,2022-05-18,HON,197.75999450683594,198.69000244140625,193.25,188.92459106445312,3185900.0,2.0,0.7425303628236861,196.80193240604606,180.14491512813365,50.19922676141521,39.121523688120135,13.388690877992607,188.09849497477214,186.05745010375978,30.959999084472656,126.06406085896374 125843,2022-05-18,IBM,137.10000610351562,137.6199951171875,132.1699981689453,125.00218200683594,6003000.0,2.0,1.2018662078366873,130.909948699881,121.13847506720884,52.54317348588658,34.276156862633464,0.8800532480914129,123.78937174479167,120.87262992858886,30.959999084472656,126.06406085896374 125844,2022-05-18,INTC,43.97999954223633,43.97999954223633,42.220001220703125,40.55742645263672,35218400.0,2.0,-0.9619568571906854,45.36609208085235,39.896584158161325,42.82188621321588,-120.47035189003556,18.96424419398204,43.32417704264323,44.495897165934245,30.959999084472656,126.06406085896374 125845,2022-05-18,JNJ,178.83999633789062,179.3699951171875,175.1699981689453,168.37367248535156,8608800.0,2.0,-0.5052601665895224,178.12218846117764,166.25615473950597,48.99986151547539,-97.24448086790763,9.077841088916836,172.70948282877603,168.9139602661133,30.959999084472656,126.06406085896374 125846,2022-05-18,JPM,121.30000305175781,121.97000122070312,119.52999877929688,114.56642150878906,12664900.0,2.0,-2.9214204002369826,123.31564763496787,110.03867365409464,40.67989446859925,-71.6291793911752,16.809205673857534,119.29002202351889,124.88516909281412,30.959999084472656,126.06406085896374 125847,2022-05-18,KO,65.41999816894531,65.5199966430664,60.959999084472656,58.5268669128418,31437300.0,2.0,0.16509393722415666,64.28340892695367,59.62811489201606,45.39618369359085,-183.32766071387545,25.60028255355238,61.83159929911296,59.978248278299965,30.959999084472656,126.06406085896374 125848,2022-05-18,MCD,239.4600067138672,240.0800018310547,230.3699951171875,223.54640197753906,3946100.0,2.0,-2.205093106252349,249.78842537734812,228.88918692733938,40.22696753782136,-297.82862297145687,26.440409033579776,240.86507568359374,235.7470932006836,30.959999084472656,126.06406085896374 125849,2022-05-18,MMM,151.58999633789062,151.7100067138672,148.47000122070312,138.17013549804688,2958700.0,2.0,0.32347079690970304,143.20438943377636,132.8121022654424,48.07353767857775,35.00312828528314,4.08719866420356,138.13550364176433,137.40195973714194,30.959999084472656,126.06406085896374 125850,2022-05-18,MRK,92.55999755859375,93.16000366210938,91.7699966430664,88.20903778076172,12717600.0,2.0,1.9659791567459592,89.41762737564952,79.6631228990087,65.22349383561446,190.83044859839188,57.8139079830781,83.91384506225586,79.63561477661133,30.959999084472656,126.06406085896374 125851,2022-05-18,MSFT,263.0,263.6000061035156,252.77000427246094,251.1158447265625,31356000.0,2.0,-8.089932588041563,290.5617372115296,247.67176345985717,41.19948644143616,-151.6849793191566,33.22373935091182,274.2281763712565,283.5154696146647,30.959999084472656,126.06406085896374 125852,2022-05-18,NKE,112.5,113.36000061035156,108.77999877929688,107.43082427978516,8188300.0,2.0,-4.9809758402762725,133.01513064395164,100.91236264218117,39.10686040736372,-115.67971476252957,28.889610266215897,120.5870137532552,124.65793673197429,30.959999084472656,126.06406085896374 125853,2022-05-18,PG,154.6699981689453,154.75999450683594,144.5399932861328,139.54640197753906,9670700.0,2.0,-1.4696401962158347,159.33462549601668,142.32867253865126,40.377498242273184,-214.41150966269188,40.975505208227034,151.34031778971354,148.3536382039388,30.959999084472656,126.06406085896374 125854,2022-05-18,TRV,176.82000732421875,177.11000061035156,173.9499969482422,168.63787841796875,1094300.0,2.0,-0.9621052209552374,171.12871246814163,164.1909500074443,49.62778424682546,-21.7356401957811,1.572031999318995,170.6929677327474,171.13674596150716,30.959999084472656,126.06406085896374 125855,2022-05-18,UNH,488.260009765625,489.2099914550781,468.3599853515625,461.442138671875,3240500.0,2.0,-9.366474034285602,524.5729114547458,456.67930106966827,42.51010007965368,-127.38532595856536,39.12268359325572,502.48716328938804,493.5625417073568,30.959999084472656,126.06406085896374 125856,2022-05-18,V,202.82000732421875,205.4600067138672,199.1300048828125,198.04258728027344,8748200.0,2.0,-4.095965319057427,219.14540668518603,186.72477153747022,45.70585231766014,-69.73492166164662,9.526231715444327,206.15685323079427,208.21002985636395,30.959999084472656,126.06406085896374 125857,2022-05-18,VZ,48.95000076293945,49.459999084472656,48.630001068115234,44.23345184326172,22365100.0,2.0,-0.691035651100151,47.605086756004354,40.64377036069486,44.689471762627385,-36.75761980070301,3.1228182806098634,45.576710891723636,46.28492914835612,30.959999084472656,126.06406085896374 125858,2022-05-18,WBA,44.189998626708984,44.2400016784668,41.02000045776367,37.956573486328125,15164100.0,2.0,-0.539862272436757,42.83813284684441,38.195513164508135,39.36751950113984,-171.46695345401113,18.708877100191387,40.82659746805827,41.9052760442098,30.959999084472656,126.06406085896374 125859,2022-05-18,WMT,128.02999877929688,128.27000427246094,121.52999877929688,120.06106567382812,34751000.0,2.0,-3.953401671375815,163.61753859895342,129.97268967253095,30.469676688869157,-407.42635638515816,69.11438185066402,148.80023244222005,144.07979253133138,30.959999084472656,126.06406085896374 125860,2022-05-19,AAPL,139.8800048828125,141.66000366210938,136.60000610351562,136.35061645507812,136095600.0,3.0,-6.184460663827252,168.30262366885603,136.48173607235492,38.26058450468838,-179.60612503349518,40.559279176435716,157.02149454752603,161.02531967163085,29.350000381469727,230.14528021423894 125861,2022-05-19,AMGN,242.35000610351562,245.86000061035156,241.86000061035156,234.98489379882812,2414200.0,3.0,0.6070367498422797,242.82658751781094,217.8428506535758,55.68341294555306,-5.986010780473013,7.699366630106533,233.81726684570313,228.6679951985677,29.350000381469727,230.14528021423894 125862,2022-05-19,AXP,153.57000732421875,156.4600067138672,153.25,150.6148223876953,2768300.0,3.0,-6.664820500918836,184.23288966502056,144.3773093095888,40.084506186977116,-131.84774242676187,36.36938392679292,169.05891825358074,173.39455083211263,29.350000381469727,230.14528021423894 125863,2022-05-19,BA,124.4000015258789,128.39999389648438,123.69999694824219,127.13999938964844,8075800.0,3.0,-13.547558027000377,178.7012437577128,110.3657552962423,33.89133342020192,-105.75409947873786,50.114979924578165,156.34533309936523,171.9041660308838,29.350000381469727,230.14528021423894 125864,2022-05-19,CAT,205.86000061035156,209.27999877929688,201.7100067138672,199.8733367919922,2887700.0,3.0,-2.5900733853522695,213.94183303874408,193.60895736652938,47.09223725564714,-95.24607453164971,6.93108725337617,207.7332560221354,205.44177424112956,29.350000381469727,230.14528021423894 125865,2022-05-19,CRM,155.22999572753906,159.25,154.72999572753906,155.60000610351562,8382200.0,3.0,-8.926372235007165,186.76747132434627,152.83052977428656,37.503666108058056,-129.85754667867832,36.69715561006459,177.01866658528647,192.4668332417806,29.350000381469727,230.14528021423894 125866,2022-05-19,CSCO,43.060001373291016,43.93000030517578,41.02000045776367,39.748905181884766,97674600.0,3.0,-1.4787917578125302,51.05931524613207,43.08327127120191,32.83675189767466,-340.0332000727678,52.34870682306971,48.07533734639485,50.270881462097165,29.350000381469727,230.14528021423894 125867,2022-05-19,CVX,164.6300048828125,169.63999938964844,162.8300018310547,159.53981018066406,10958700.0,3.0,1.6688727364078204,165.92606062731937,144.83495011486815,55.12531782789844,17.091725272371036,4.805001764786821,157.25258026123046,154.95627504984537,29.350000381469727,230.14528021423894 125868,2022-05-19,DIS,103.43000030517578,105.30000305175781,102.95999908447266,103.13999938964844,11285000.0,3.0,-6.201166268378657,120.99923679855159,100.50376307937809,33.70144740131211,-103.33864028140218,49.081214927941105,116.96599934895833,127.97649993896485,29.350000381469727,230.14528021423894 125869,2022-05-19,GS,303.82000732421875,309.989990234375,303.3900146484375,295.17291259765625,2108800.0,3.0,-4.884376441940276,310.58974409614996,285.10980729545156,44.04916761329363,-76.86104614601221,13.577876895593432,302.6681264241536,310.974609375,29.350000381469727,230.14528021423894 125870,2022-05-19,HD,285.5,292.5,284.9599914550781,276.591552734375,5211500.0,3.0,-5.021866529591989,302.8439037111233,270.61827890606423,42.814293989126305,-139.63306627645198,2.954354565171403,289.68610026041665,297.4202214558919,29.350000381469727,230.14528021423894 125871,2022-05-19,HON,192.02999877929688,195.2100067138672,188.1199951171875,187.73573303222656,3126200.0,3.0,0.5522934628870075,196.6658430685751,180.05784772732335,49.38881154190359,-40.756756365218074,2.1459964651026455,188.09908548990884,186.31046600341796,29.350000381469727,230.14528021423894 125872,2022-05-19,IBM,132.0,132.32000732421875,128.7100067138672,121.91802215576172,5819700.0,3.0,0.8068253586389602,130.47619869077485,120.77167347109041,49.37867489230414,-43.26381089138478,11.611004596862319,123.84644012451172,121.0145044962565,29.350000381469727,230.14528021423894 125873,2022-05-19,INTC,42.31999969482422,42.70000076293945,41.720001220703125,40.231815338134766,29181000.0,3.0,-1.026780967710117,45.05481538521215,39.71777448905543,42.285541150143814,-140.78426314281768,22.660758501059608,43.15954818725586,44.45934880574544,29.350000381469727,230.14528021423894 125874,2022-05-19,JNJ,174.72000122070312,174.8000030517578,172.69000244140625,166.8769989013672,6874500.0,3.0,-0.766688351017649,177.84958791584845,165.62500467448356,47.40715312903122,-162.3488816968911,21.105361479842358,172.44437001546223,169.11735153198242,29.350000381469727,230.14528021423894 125875,2022-05-19,JPM,118.19000244140625,119.6500015258789,117.62999725341797,112.86829376220703,12765800.0,3.0,-2.9109122033074755,121.80433392701046,110.38133196654424,39.45945915897309,-97.41865547423022,22.431697222597478,118.87089487711589,124.41951955159506,29.350000381469727,230.14528021423894 125876,2022-05-19,KO,60.959999084472656,60.959999084472656,59.65999984741211,57.3792839050293,31493900.0,3.0,-0.1852793185536683,64.66968560337004,58.64796233058991,42.84952282911509,-342.0465644021598,33.92163007634003,61.73277943929036,59.96036307017008,29.350000381469727,230.14528021423894 125877,2022-05-19,MCD,229.5,232.14999389648438,228.33999633789062,221.56298828125,3518300.0,3.0,-3.1783780046968104,250.58681437083484,225.55105031422377,39.229713793424196,-297.7830171190705,30.49411361474914,240.1407231648763,235.46620203653973,29.350000381469727,230.14528021423894 125878,2022-05-19,MMM,146.1999969482422,148.89999389648438,144.11000061035156,137.72032165527344,2746700.0,3.0,0.21717241296062184,142.88099823116121,132.82703094364345,47.66777397237372,-65.25686842310397,12.849165176814987,138.07814178466796,137.4648173014323,29.350000381469727,230.14528021423894 125879,2022-05-19,MRK,91.25,92.61000061035156,90.87999725341797,88.19947052001953,11121600.0,3.0,1.9765633250430596,89.86792484768877,79.77406810275069,65.19648057953373,154.53448419395792,46.74945682984372,84.14115142822266,79.90567982991537,29.350000381469727,230.14528021423894 125880,2022-05-19,MSFT,253.89999389648438,257.6700134277344,251.8800048828125,250.18682861328125,32692300.0,3.0,-8.49549019567786,290.4775553548521,245.0857182657534,40.976849064781774,-154.19200114657733,34.16896535517899,272.72379811604816,283.0793062845866,29.350000381469727,230.14528021423894 125881,2022-05-19,NKE,108.94999694824219,109.11000061035156,106.27999877929688,104.55277252197266,7702000.0,3.0,-5.248605537977227,130.60460307630424,100.47234318224068,37.756152707390626,-130.54827956726461,33.60849330411686,119.8693021138509,124.16551717122395,29.350000381469727,230.14528021423894 125882,2022-05-19,PG,143.41000366210938,143.4199981689453,140.60000610351562,136.33291625976562,9694100.0,3.0,-2.282150693578444,160.10426825352766,139.54722710780044,37.986438446986426,-295.5434122942007,49.15166456020643,150.88314717610677,148.13892567952473,29.350000381469727,230.14528021423894 125883,2022-05-19,TRV,172.92999267578125,173.5,167.33999633789062,163.78150939941406,1110900.0,3.0,-1.260429738867174,170.92966449433334,163.7166856033229,45.34735618636584,-97.75607927379373,24.275442635808915,170.26473032633464,171.13753356933594,29.350000381469727,230.14528021423894 125884,2022-05-19,UNH,464.32000732421875,481.5799865722656,463.3299865722656,468.4609375,3813800.0,3.0,-9.630018825929142,518.6591588542353,456.828203816663,44.559998798471526,-122.48035273833085,42.518698455936814,500.751215616862,493.89351450602214,29.350000381469727,230.14528021423894 125885,2022-05-19,V,196.35000610351562,200.4199981689453,193.30999755859375,195.44808959960938,9012400.0,3.0,-4.108253637349776,217.67960877198428,186.34200988035948,44.679829038964186,-102.99730367513585,19.7636962787952,205.4563252766927,207.91017252604166,29.350000381469727,230.14528021423894 125886,2022-05-19,VZ,48.459999084472656,49.18000030517578,48.130001068115234,44.4234504699707,23186400.0,3.0,-0.608312530141923,46.12015340552434,41.59399339928523,45.43417075153772,-39.36183148694528,9.3933671034752,45.47236251831055,46.22962646484375,29.350000381469727,230.14528021423894 125887,2022-05-19,WBA,40.560001373291016,41.04999923706055,39.7599983215332,37.880088806152344,8323600.0,3.0,-0.6797508597949573,42.50962819232274,37.99639101849269,39.20081710683257,-248.11853890235201,27.398784906100897,40.72755076090495,41.83808205922445,29.350000381469727,230.14528021423894 125888,2022-05-19,WMT,120.87000274658203,121.79000091552734,118.5999984741211,116.76608276367188,23669500.0,3.0,-5.566412524948106,165.7466950594367,123.89925830970391,28.931591484755614,-346.59915506001454,71.42702990425556,147.64441579182943,143.8350799560547,29.350000381469727,230.14528021423894 125889,2022-05-20,AAPL,139.08999633789062,140.6999969482422,132.61000061035156,136.58885192871094,137426100.0,4.0,-6.558857007389719,168.12436492619133,134.28116791072273,38.41375710617317,-173.35387843347732,45.60447573826234,155.88656514485677,160.61315307617187,29.43000030517578,60.48489428195069 125890,2022-05-20,AMGN,244.05999755859375,247.66000366210938,242.9600067138672,237.60574340820312,3860500.0,4.0,1.002124159898159,242.6786141980402,217.90877899043633,57.56035587766709,14.748945913566075,1.5775497768804387,233.74896647135418,229.14764938354492,29.43000030517578,60.48489428195069 125891,2022-05-20,AXP,154.35000610351562,154.8000030517578,149.7100067138672,149.8715057373047,2982500.0,4.0,-6.812678347524724,183.01493524360995,142.92527471732757,39.78436127256894,-132.33573425153844,41.0271997720372,168.10861104329427,172.83093744913737,29.43000030517578,60.48489428195069 125892,2022-05-20,BA,128.77000427246094,128.85000610351562,117.08000183105469,120.69999694824219,18822200.0,4.0,-13.653110198271122,173.86177259384527,109.58322633803947,32.19943192147127,-113.33091360086785,55.91662434582627,154.43633295694988,170.60866610209146,29.43000030517578,60.48489428195069 125893,2022-05-20,CAT,206.4499969482422,206.6300048828125,194.0399932861328,191.2311248779297,5404500.0,4.0,-3.2674545340749432,214.15898211027562,191.60536267732206,42.8568999980078,-146.5151127390027,19.179573822034843,207.18386789957682,205.66752090454102,29.43000030517578,60.48489428195069 125894,2022-05-20,CRM,158.74000549316406,160.72999572753906,154.5500030517578,159.64999389648438,9068700.0,4.0,-8.696538517432998,186.74832876847765,151.67167245222547,39.31317789222763,-113.32618222320937,32.577446150302606,175.6683329264323,191.72283325195312,29.43000030517578,60.48489428195069 125895,2022-05-20,CSCO,41.86000061035156,43.0,41.52000045776367,40.91126251220703,46148700.0,4.0,-1.7778690515365057,51.41207002813285,41.92829709833199,35.47059521240351,-295.57438342584373,52.34870682306969,47.704080708821614,50.089576403299965,29.43000030517578,60.48489428195069 125896,2022-05-20,CVX,168.8800048828125,171.0399932861328,164.08999633789062,160.4576873779297,9615000.0,4.0,1.6848437177312405,166.46762881814615,145.07580837667805,55.64545961390047,33.52592349477196,1.6575457932305464,157.31898142496746,155.49920221964518,29.43000030517578,60.48489428195069 125897,2022-05-20,DIS,104.48999786376953,104.80000305175781,100.05000305175781,102.41999816894531,15650400.0,4.0,-6.179752907605703,120.21007474714185,99.70792528337574,33.33779027579337,-109.07600474225684,54.27043950118008,115.98433278401693,127.19350001017253,29.43000030517578,60.48489428195069 125898,2022-05-20,GS,311.260009765625,312.5899963378906,299.4100036621094,293.8320617675781,2201100.0,4.0,-4.682751725335493,309.44391326822824,285.01345977864673,43.62922407435293,-80.91245533058563,18.859891336587875,302.43347981770836,310.47345275878905,29.43000030517578,60.48489428195069 125899,2022-05-20,HD,289.82000732421875,290.5,279.5899963378906,276.04364013671875,5621800.0,4.0,-5.195115547755563,302.88559842737527,269.3347323831716,42.669928934144444,-148.5452135643483,10.593868542226792,289.18756408691405,297.0330062866211,29.43000030517578,60.48489428195069 125900,2022-05-20,HON,193.52999877929688,194.2100067138672,185.77999877929688,184.90969848632812,3884100.0,4.0,0.17151486283202644,196.66233337337408,180.07041046207516,47.502983143027016,-88.70143966054134,8.27356775402641,188.03520762125652,186.44593022664387,29.43000030517578,60.48489428195069 125901,2022-05-20,IBM,130.17999267578125,130.3699951171875,125.80000305175781,120.80847930908203,6914500.0,4.0,0.3996152883513133,130.35597385908187,120.12903438066421,48.29616540095938,-82.84198065892811,20.464910389343082,123.89253590901693,121.13943506876628,29.43000030517578,60.48489428195069 125902,2022-05-20,INTC,42.25,42.290000915527344,40.310001373291016,39.887054443359375,44802300.0,4.0,-1.0933701744785438,44.91371046853739,39.425532466643276,41.7132792113255,-158.20895130124734,32.00994558460086,42.9827938079834,44.384273846944176,29.43000030517578,60.48489428195069 125903,2022-05-20,JNJ,174.85000610351562,177.16000366210938,174.0500030517578,169.79356384277344,7522100.0,4.0,-0.7301133622833618,177.57741569076256,165.45969521011637,50.64139227614687,-95.28987828944621,6.74169431144872,172.2915069580078,169.41860122680663,29.43000030517578,60.48489428195069 125904,2022-05-20,JPM,119.45999908447266,119.66999816894531,115.0199966430664,111.94290924072266,13150100.0,4.0,-2.9433263447112097,121.15154952578231,110.13067398495988,38.80319667034238,-110.34197129342509,29.4348582675082,118.4336430867513,124.00378913879395,29.43000030517578,60.48489428195069 125905,2022-05-20,KO,60.4900016784668,61.2400016784668,59.65999984741211,58.31647491455078,29133800.0,4.0,-0.3829151584342583,64.7902105053087,58.11908743780653,45.43552572210152,-271.1183320303173,30.55950759779616,61.654360961914065,59.97518081665039,29.43000030517578,60.48489428195069 125906,2022-05-20,MCD,231.3800048828125,234.05999755859375,228.58999633789062,226.31350708007812,3208200.0,4.0,-3.525743556509468,250.6933698285185,223.8713014971651,42.74646524315876,-220.72121957688918,23.641157190208563,239.48119405110677,235.30874608357746,29.43000030517578,60.48489428195069 125907,2022-05-20,MMM,147.5399932861328,147.94000244140625,141.08999633789062,134.78709411621094,4195400.0,4.0,-0.10257435721487695,142.8749625324137,132.4724984050863,45.099871000422816,-142.03593741527138,22.219946347745328,137.93383026123047,137.48930231730142,29.43000030517578,60.48489428195069 125908,2022-05-20,MRK,92.44999694824219,94.08000183105469,92.44999694824219,89.59779357910156,11757100.0,4.0,2.0738779650311585,90.39327614118214,80.10686423967722,67.24745878108976,183.23173051745175,52.61510736309335,84.35664596557618,80.23591524759928,29.43000030517578,60.48489428195069 125909,2022-05-20,MSFT,257.239990234375,258.5400085449219,246.44000244140625,249.61358642578125,39199300.0,4.0,-8.762148778490655,290.8124097799784,242.69184894804894,40.83598912196379,-149.90139204496282,39.74211296657059,271.138850402832,282.3982541402181,29.43000030517578,60.48489428195069 125910,2022-05-20,NKE,108.66999816894531,109.69000244140625,105.06999969482422,106.08511352539062,7621900.0,4.0,-5.276235727778229,129.15566186577658,99.85164175360818,38.918138369311166,-115.57845906219444,35.81226663471349,119.16927134195963,123.69308319091797,29.43000030517578,60.48489428195069 125911,2022-05-20,PG,142.14999389648438,142.4499969482422,139.17999267578125,136.41949462890625,7786900.0,4.0,-2.8858190402008574,160.4587168264388,137.32048544406902,38.088621244758095,-257.76464310695724,51.72783833049587,150.36412150065104,147.9926289876302,29.43000030517578,60.48489428195069 125912,2022-05-20,TRV,169.58999633789062,170.33999633789062,166.30999755859375,162.7560577392578,1959700.0,4.0,-1.5615983142366474,171.2300783767401,162.94514592745912,44.50879468483604,-121.11448367446917,27.354730038868546,169.8181121826172,171.17961298624675,29.43000030517578,60.48489428195069 125913,2022-05-20,UNH,481.3800048828125,487.4700012207031,472.30999755859375,475.48956298828125,3068200.0,4.0,-9.166067910619745,515.5328574312381,456.50773094766816,46.53488564146893,-91.72463708818748,33.21652617954581,499.0798756917318,494.4023081461589,29.43000030517578,60.48489428195069 125914,2022-05-20,V,199.6699981689453,201.66000366210938,194.02000427246094,197.0919189453125,6966600.0,4.0,-3.9399318461854307,217.29008695222925,185.86572817228247,45.481972842796715,-84.60375725288735,16.754793022902597,204.90481669108073,207.61547419230143,29.43000030517578,60.48489428195069 125915,2022-05-20,VZ,49.040000915527344,49.599998474121094,48.91999816894531,44.81249237060547,24181800.0,4.0,-0.5055339500796592,45.54671687273131,41.95209828229798,46.94721056015074,-22.524361043324454,3.384657185392322,45.37766482035319,46.19302406311035,29.43000030517578,60.48489428195069 125916,2022-05-20,WBA,40.849998474121094,41.04999923706055,39.720001220703125,38.2065544128418,7370400.0,4.0,-0.7555608914104042,42.34261511104085,37.78551103336833,40.31676111912124,-208.38582638442597,27.66118522738089,40.61480089823405,41.77924861907959,29.43000030517578,60.48489428195069 125917,2022-05-20,WMT,119.63999938964844,120.83999633789062,117.2699966430664,116.89356231689453,16452000.0,4.0,-6.756563257547413,166.94341602591905,119.06511897774308,29.07488390790857,-278.1744990393436,72.42877578865185,146.44236577351887,143.60092786153157,29.43000030517578,60.48489428195069 125976,2022-05-23,AAPL,137.7899932861328,143.25999450683594,137.64999389648438,142.06869506835938,117726300.0,0.0,-6.3403041827172615,166.90090828370134,133.56573295165023,41.84678445651437,-124.28678333134772,37.5946106567273,155.00203348795574,160.25745798746746,28.479999542236328,73.95227955068728 125977,2022-05-23,AMGN,249.67999267578125,251.0500030517578,247.8800048828125,239.08416748046875,2272600.0,0.0,1.418182322716433,242.45264858177296,218.02721134254347,58.583963422405496,50.34701041762211,8.852837007872989,233.71788380940754,229.52877044677734,28.479999542236328,73.95227955068728 125978,2022-05-23,AXP,156.61000061035156,159.55999755859375,156.02000427246094,155.5440216064453,2726600.0,0.0,-6.398375641230103,180.33614739096674,143.1531485685059,43.14519291042097,-86.78424620469491,27.601423262353393,167.30468088785807,172.2747433980306,28.479999542236328,73.95227955068728 125979,2022-05-23,BA,121.69999694824219,124.4800033569336,120.33999633789062,124.06999969482422,9341500.0,0.0,-13.311384641012097,167.83915254253242,110.42184599262383,33.98347988735705,-104.2409438652555,55.91662434582629,152.73199971516928,169.31849950154623,28.479999542236328,73.95227955068728 125980,2022-05-23,CAT,199.92999267578125,205.49000549316406,199.16000366210938,197.35028076171875,3246600.0,0.0,-3.272792519876475,213.36109853814258,191.19004892279492,46.38861434724759,-105.58703179887581,19.179573822034833,206.80221303304037,205.9572514851888,28.479999542236328,73.95227955068728 125981,2022-05-23,CRM,159.83999633789062,160.72999572753906,155.91000366210938,160.32000732421875,6148800.0,0.0,-8.363915148831353,186.27516677604694,150.71983444465616,39.61240960849716,-104.02943836038872,32.57744615030261,174.43999989827475,190.92666676839193,28.479999542236328,73.95227955068728 125982,2022-05-23,CSCO,43.34000015258789,43.81999969482422,42.939998626708984,41.30188751220703,27366600.0,0.0,-1.9607672839238077,51.377440921729416,41.14450999074617,36.3385131315523,-234.34886835576873,44.273846388835636,47.35696055094401,49.89412136077881,28.479999542236328,73.95227955068728 125983,2022-05-23,CVX,169.42999267578125,172.9600067138672,169.11000061035156,164.18661499023438,10216400.0,0.0,1.9756204075818005,167.39083544412776,145.6360413869269,57.705731361050496,83.77225157041943,2.629393643911636,157.42022145589192,156.01687418619792,28.479999542236328,73.95227955068728 125984,2022-05-23,DIS,103.76000213623047,106.02999877929688,101.55999755859375,105.83000183105469,14402400.0,0.0,-5.820528439280778,118.50288134754996,100.00311917124887,36.68508860878787,-89.60860482201807,47.47948310498223,115.1163330078125,126.46516672770183,28.479999542236328,73.95227955068728 125985,2022-05-23,GS,312.7200012207031,321.8299865722656,311.07000732421875,303.2274169921875,2653000.0,0.0,-3.7219319240343225,308.5259282208377,285.4707728289669,47.27292618491778,4.569499129039232,3.2057426817881747,302.2808797200521,309.9713094075521,28.479999542236328,73.95227955068728 125986,2022-05-23,HD,289.0899963378906,290.3399963378906,280.32000732421875,274.9286193847656,4305600.0,0.0,-5.3605958863841465,302.34659897582804,268.0561201403829,42.36917025153755,-133.81509405869312,10.593868542226783,288.3840098063151,296.5729085286458,28.479999542236328,73.95227955068728 125987,2022-05-23,HON,191.91000366210938,192.17999267578125,188.5,184.74404907226562,3726000.0,0.0,-0.1419847327810828,196.69321869434071,179.91664153515148,47.39325303428887,-83.18742768253377,8.273567754026422,188.04789276123046,186.4781270345052,28.479999542236328,73.95227955068728 125988,2022-05-23,IBM,129.5,131.9499969482422,129.4199981689453,123.33785247802734,3591500.0,0.0,0.27779539731986347,129.76514243612098,120.13097496500207,50.837814264572145,-35.76858782499618,13.846061584217056,124.04833730061848,121.27230313618978,28.479999542236328,73.95227955068728 125989,2022-05-23,INTC,41.689998626708984,42.25,41.33000183105469,40.22224044799805,27199500.0,0.0,-1.106342661753537,44.543540708879874,39.346465547223644,42.49597384542418,-129.02643209898375,32.00994558460085,42.83431510925293,44.29910774230957,28.479999542236328,73.95227955068728 125990,2022-05-23,JNJ,177.60000610351562,179.92999267578125,177.4600067138672,173.2599334716797,7040800.0,0.0,-0.416617849575573,176.4480269654124,166.06938789054465,54.11100106979246,-6.722966389345281,7.084973950259873,172.2426762898763,169.6519432067871,28.479999542236328,73.95227955068728 125991,2022-05-23,JPM,120.45999908447266,126.56999969482422,120.44999694824219,118.86898803710938,24376700.0,0.0,-2.382672148723614,120.6955043164497,110.37970015132373,45.7845265743658,-1.2869480095431056,3.1236701652729684,118.1509396870931,123.64951515197754,28.479999542236328,73.95227955068728 125992,2022-05-23,KO,61.650001525878906,63.099998474121094,61.59000015258789,60.11436462402344,19406900.0,0.0,-0.389972946092918,64.60440058661914,58.01034970329786,49.931576926047356,-130.00616456974345,10.806166206647525,61.623439915974934,59.98295021057129,28.479999542236328,73.95227955068728 125993,2022-05-23,MCD,235.75999450683594,238.88999938964844,233.5,230.27069091796875,3053500.0,0.0,-3.4420438558299793,249.84941365812261,223.27558176424066,45.46594975546446,-138.81534841930403,8.271071935437293,239.0470982869466,235.14636357625326,28.479999542236328,73.95227955068728 125994,2022-05-23,MMM,144.5800018310547,145.97000122070312,144.00999450683594,135.30252075195312,2836100.0,0.0,-0.3108026152451089,142.8522413015338,132.23907186985292,45.632272511940876,-113.9561974905862,22.21994634774534,137.81102854410807,137.41707814534504,28.479999542236328,73.95227955068728 125995,2022-05-23,MRK,93.58999633789062,94.91999816894531,93.4000015258789,89.86595916748047,9067000.0,0.0,2.147879818624361,90.92408932768163,80.37960635102931,67.62594818336416,178.34377819673767,55.602382351748346,84.55298512776693,80.52616055806477,28.479999542236328,73.95227955068728 125996,2022-05-23,MSFT,255.49000549316406,261.5,253.42999267578125,257.60919189453125,33175400.0,0.0,-8.233389695967958,289.6957648221114,241.88937769497844,43.631872330083006,-101.3081431869512,33.18402756425205,269.9650405883789,281.80576197306317,28.479999542236328,73.95227955068728 125997,2022-05-23,NKE,107.47000122070312,108.75,105.81999969482422,106.70393371582031,7136400.0,0.0,-5.188390696302818,127.60676396743474,99.50377604111017,39.390826839401264,-104.50994416895516,35.81226663471348,118.53014119466145,123.20433832804362,28.479999542236328,73.95227955068728 125998,2022-05-23,PG,142.83999633789062,145.6300048828125,142.0800018310547,139.55604553222656,7134500.0,0.0,-3.0756825554925626,159.7672527649328,136.32823368526252,41.68946546927069,-180.15852225887218,35.31634432474221,149.91010131835938,147.7952786763509,28.479999542236328,73.95227955068728 125999,2022-05-23,TRV,170.25,172.85000610351562,168.9600067138672,166.490234375,1453600.0,0.0,-1.4818775711280523,171.04832243706448,162.9005285761191,48.122594702689476,-70.07133336211389,15.156309098552962,169.4066421508789,171.17261606852213,28.479999542236328,73.95227955068728 126000,2022-05-23,UNH,486.2900085449219,495.739990234375,486.2900085449219,481.7056884765625,2279800.0,0.0,-8.202243731062936,511.0668753616317,457.82257165985266,48.222347513438415,-56.99596567119323,21.330547625423442,497.3217376708984,494.69163869222007,28.479999542236328,73.95227955068728 126001,2022-05-23,V,200.8800048828125,207.9600067138672,200.77000427246094,205.5388641357422,12187400.0,0.0,-3.0893259051969153,217.05912381361108,185.89965151597877,49.38343661644429,-16.13949514242372,2.736684270633623,204.60752716064454,207.42910664876302,28.479999542236328,73.95227955068728 126002,2022-05-23,VZ,49.790000915527344,50.27000045776367,49.5,44.93915939331055,16761800.0,0.0,-0.40914385904495276,45.42078893217796,42.02283670869118,47.43810828951293,-6.77086812820402,5.469637255901507,45.26125297546387,46.13573900858561,28.479999542236328,73.95227955068728 126003,2022-05-23,WBA,41.349998474121094,42.400001525878906,41.279998779296875,39.316566467285156,6888700.0,0.0,-0.7177978646417174,42.075905588340845,37.79915811710349,43.9361958054745,-114.29559535376423,12.934146315803293,40.52952473958333,41.72462514241536,28.479999542236328,73.95227955068728 126004,2022-05-23,WMT,119.91999816894531,123.7699966430664,119.86000061035156,120.22777557373047,14560300.0,0.0,-7.3460425374425995,166.80884278011035,115.88787810612014,32.74393844117036,-208.22341397650283,59.27839933621688,145.3231201171875,143.3923350016276,28.479999542236328,73.95227955068728 126005,2022-05-24,AAPL,140.80999755859375,141.97000122070312,137.3300018310547,139.3386993408203,104132700.0,1.0,-6.31459659541045,166.58633341795527,132.2711067675916,40.678167900808674,-123.0024513265811,38.049971144206644,154.16990509033204,159.85180231730143,29.450000762939453,41.35632926823968 126006,2022-05-24,AMGN,248.6699981689453,252.39999389648438,248.3300018310547,241.82025146484375,2667300.0,1.0,1.9462553057553293,243.2640933625262,217.60088619069646,60.41197618368004,67.5958194359596,12.670171253499326,233.81451110839845,229.96422322591147,29.450000762939453,41.35632926823968 126007,2022-05-24,AXP,157.2899932861328,157.97000122070312,152.9199981689453,152.20896911621094,2817800.0,1.0,-6.266907615391403,178.61869929282182,142.6191989615727,41.72867438428557,-95.94598705931124,32.10146680926725,166.58942311604818,171.64947458902995,29.450000762939453,41.35632926823968 126008,2022-05-24,BA,122.44000244140625,122.69999694824219,117.29000091552734,119.4000015258789,9092400.0,1.0,-13.264489717707761,163.54897656106516,109.94802279806571,32.74818637766403,-107.4063152124345,58.46003227787101,150.87766647338867,167.88616625467935,29.450000762939453,41.35632926823968 126009,2022-05-24,CAT,202.00999450683594,205.6999969482422,201.2899932861328,198.80030822753906,2467800.0,1.0,-3.1240062149561254,213.23114868397914,190.87048553232944,47.18873650829338,-87.81357033426174,18.690889882437602,206.500319925944,206.26281178792317,29.450000762939453,41.35632926823968 126010,2022-05-24,CRM,157.77000427246094,158.38999938964844,154.5500030517578,156.92999267578125,6928400.0,1.0,-8.278426041126124,186.32967015951158,149.3503301456642,38.61581226082518,-113.0537179010511,34.64562369637945,173.15599975585937,190.03333333333333,29.450000762939453,41.35632926823968 126011,2022-05-24,CSCO,43.400001525878906,44.060001373291016,42.5,41.702049255371094,30053900.0,1.0,-2.049796959029848,51.30807267986111,40.53456457294651,37.2331567556423,-203.9320414056233,45.91802914286577,47.067640940348305,49.709593772888184,29.450000762939453,41.35632926823968 126012,2022-05-24,CVX,170.69000244140625,173.5800018310547,169.80999755859375,165.0662384033203,9782700.0,1.0,2.251092098878047,168.16559394745943,146.52372642607574,58.1797648009285,88.5268500432934,4.026427996662137,157.6889216105143,156.4919906616211,29.450000762939453,41.35632926823968 126013,2022-05-24,DIS,103.70999908447266,103.83999633789062,100.12999725341797,101.58999633789062,13970200.0,1.0,-5.810988015526121,117.8641334314878,99.22386705679344,34.459434397167485,-107.09161020201157,50.20369905452535,114.14766642252604,125.6839998881022,29.450000762939453,41.35632926823968 126014,2022-05-24,GS,315.3500061035156,315.79998779296875,306.42999267578125,300.6799011230469,1870900.0,1.0,-3.129958337943094,308.6129687832189,285.46322750584363,46.43109553771258,-30.406123674595545,9.59703023484714,302.0634755452474,309.56682739257815,29.450000762939453,41.35632926823968 126015,2022-05-24,HD,284.0,289.32000732421875,280.6499938964844,276.74530029296875,4241900.0,1.0,-5.284235898200791,302.1029456652752,267.1425011120686,43.045784420041585,-117.88303105406453,10.593868542226796,287.7816640218099,296.1561457316081,29.450000762939453,41.35632926823968 126016,2022-05-24,HON,189.30999755859375,190.75999450683594,184.88999938964844,185.11434936523438,2842400.0,1.0,-0.3564463899301984,196.456759684712,180.46959376987783,47.67277762257045,-118.38861826317071,17.392589885959836,188.1016835530599,186.49726638793945,29.450000762939453,41.35632926823968 126017,2022-05-24,IBM,130.57000732421875,134.3699951171875,130.4199981689453,125.81082916259766,4189700.0,1.0,0.3764611965934819,129.6908480884826,120.13401916005255,53.16634115178611,-0.14144924428065644,4.449888217158097,124.3286870320638,121.47224502563476,29.450000762939453,41.35632926823968 126018,2022-05-24,INTC,41.70000076293945,41.88999938964844,41.099998474121094,39.90620422363281,29837500.0,1.0,-1.1291092647046241,44.4517741203019,39.103717136411966,41.94656783001513,-131.0808683504333,33.50819651307837,42.68955421447754,44.208832613627116,29.450000762939453,41.35632926823968 126019,2022-05-24,JNJ,179.25,181.74000549316406,179.10000610351562,175.15240478515625,6419800.0,1.0,-0.01528755279412053,175.9210940762973,166.39347348962067,55.86324940729642,42.86047453820024,14.794348603572956,172.32984212239583,169.93969192504883,29.450000762939453,41.35632926823968 126020,2022-05-24,JPM,124.36000061035156,127.48999786376953,123.11000061035156,120.54803466796875,19324900.0,1.0,-1.782319162525468,121.2720243960379,110.12181868257538,47.29245523852514,37.02788762924646,0.22001432612977373,117.93978627522786,123.42060712178548,29.450000762939453,41.35632926823968 126021,2022-05-24,KO,62.880001068115234,64.19000244140625,62.75,61.22369384765625,16154200.0,1.0,-0.3025649163494393,64.5277738912911,57.98847519318156,52.43333133706488,-53.325418598010884,1.213283005157983,61.630133946736656,60.018857129414876,29.450000762939453,41.35632926823968 126022,2022-05-24,MCD,237.5,245.8000030517578,237.4499969482422,236.5789337158203,5258200.0,1.0,-2.8340199485649578,249.5229892816194,223.20918997863453,49.42732211177774,-57.450364176584124,9.024413552655355,238.85585072835286,235.1423319498698,29.450000762939453,41.35632926823968 126023,2022-05-24,MMM,144.35000610351562,146.22000122070312,141.0,136.58639526367188,2638800.0,1.0,-0.3679851627357209,142.71674071957645,132.65316894839228,46.95773354267257,-121.26098429516168,30.705645591215784,137.7214365641276,137.39501190185547,29.450000762939453,41.35632926823968 126024,2022-05-24,MRK,94.25,94.80000305175781,93.56999969482422,90.64173126220703,9021000.0,1.0,2.2432661693821387,91.36427626362595,80.9124952817842,68.70811643942017,162.25690553150656,55.602382351748346,84.80870513916015,80.82522176106771,29.450000762939453,41.35632926823968 126025,2022-05-24,MSFT,257.8900146484375,261.3299865722656,253.5,256.5911865234375,29043900.0,1.0,-7.806500362386828,289.5500247416307,241.0495373311232,43.361978796046635,-95.40039930095288,33.18402756425204,269.14218088785805,281.1719800313314,29.450000762939453,41.35632926823968 126026,2022-05-24,NKE,107.11000061035156,107.98999786376953,104.7300033569336,105.38770294189453,6023400.0,1.0,-5.16543774823721,127.21646886000948,98.59452967514676,38.73132513478539,-103.56095151265728,37.932983343982166,117.95092951456705,122.73040758768717,29.450000762939453,41.35632926823968 126027,2022-05-24,PG,144.88999938964844,147.94000244140625,144.82000732421875,142.038330078125,7207400.0,1.0,-2.991368507623889,159.15434764448088,135.77120014604645,44.33980236389817,-128.36875004530413,24.831676752160853,149.55827840169272,147.6767723083496,29.450000762939453,41.35632926823968 126028,2022-05-24,TRV,172.22000122070312,174.27000427246094,169.16000366210938,168.24124145507812,1008100.0,1.0,-1.2628493293002236,171.14808790834448,162.92169053403833,49.71124086801865,-47.55688814535876,8.851128352960474,169.02838694254558,171.22062606811522,29.450000762939453,41.35632926823968 126029,2022-05-24,UNH,490.7900085449219,498.0799865722656,488.6600036621094,487.0701904296875,2658100.0,1.0,-6.92570048607746,508.85907917833225,458.44256266737085,49.64130958714989,-42.42076928379513,18.142270296044803,496.0204294840495,495.06842549641925,29.450000762939453,41.35632926823968 126030,2022-05-24,V,203.91000366210938,204.6699981689453,199.02999877929688,200.6568603515625,7458500.0,1.0,-2.777138351249363,217.10726264381353,186.04098259544426,47.35717764310712,-43.483361340750555,6.066415337304859,204.2209737141927,207.21326217651367,29.450000762939453,41.35632926823968 126031,2022-05-24,VZ,49.689998626708984,50.81999969482422,48.86000061035156,45.852962493896484,25414700.0,1.0,-0.2560659750360301,45.68339963819664,41.875130024889295,50.8333137445153,5.751444593699615,3.0120600633289536,45.164142481486,46.10038808186849,29.450000762939453,41.35632926823968 126032,2022-05-24,WBA,41.97999954223633,42.15999984741211,41.279998779296875,39.25126647949219,5290600.0,1.0,-0.6852405308475582,41.87962807466132,37.783784400924624,43.77464109825613,-111.0809283727401,12.934146315803291,40.47249615987142,41.67060368855794,29.450000762939453,41.35632926823968 126033,2022-05-24,WMT,121.20999908447266,124.55000305175781,121.08000183105469,121.7281723022461,11528300.0,1.0,-7.60447992611202,166.2492255415127,113.44596412523536,34.325502764267384,-168.86077964962124,55.894988039936024,144.3555056254069,143.22853991190593,29.450000762939453,41.35632926823968 126034,2022-05-25,AAPL,138.42999267578125,141.7899932861328,138.33999633789062,139.49754333496094,92482700.0,2.0,-6.209822792769529,166.12294663255918,131.16397505933534,40.77771467545134,-110.2397139344944,38.04997114420665,153.27996012369792,159.4805145263672,28.3700008392334,19.929055778608763 126035,2022-05-25,AMGN,253.0,254.80999755859375,250.02999877929688,242.8954620361328,3538400.0,2.0,2.4235799356948746,244.44374499463694,217.01673168993338,61.109788059205755,83.36798132163176,19.133224506520797,233.97332865397135,230.4377545674642,28.3700008392334,19.929055778608763 126036,2022-05-25,AXP,157.13999938964844,161.75999450683594,156.07000732421875,156.981689453125,4381000.0,2.0,-5.711758022796545,176.7423450511938,142.8211849170679,44.42964337355705,-65.78522038430503,22.176819316732313,166.09943593343098,171.3716199239095,28.3700008392334,19.929055778608763 126037,2022-05-25,BA,119.16999816894531,122.5999984741211,118.76000213623047,122.05999755859375,7707900.0,2.0,-12.864392989230453,161.33146409453772,108.92553434906577,34.15841690379423,-95.72425432310105,58.46003227787101,149.07033309936523,166.67199948628743,28.3700008392334,19.929055778608763 126038,2022-05-25,CAT,205.0,210.08999633789062,204.82000732421875,202.33840942382812,3080200.0,2.0,-2.6895928468392185,212.7800051423577,190.87211735520088,49.10600565232578,-49.71174815484239,8.727814218206893,206.29551849365234,206.70350443522136,28.3700008392334,19.929055778608763 126039,2022-05-25,CRM,155.32000732421875,161.88999938964844,155.32000732421875,159.64999389648438,7436800.0,2.0,-7.900126203624325,185.6293125059166,148.54768792132947,39.87143758835826,-92.08631716149907,24.16750727691454,171.98399963378907,189.21266657511393,28.3700008392334,19.929055778608763 126040,2022-05-25,CSCO,43.75,44.41999816894531,43.189998626708984,41.92117691040039,25504600.0,2.0,-2.07870977520426,51.31462303151758,40.02210105905859,37.728886306338666,-165.82590365267006,42.247351720796026,46.81928965250651,49.54685535430908,28.3700008392334,19.929055778608763 126041,2022-05-25,CVX,173.13999938964844,175.99000549316406,172.97000122070312,167.7147216796875,10174500.0,2.0,2.652539046026874,169.18376127082627,147.46035036247451,59.5904659304637,120.97439907929021,9.42619420583645,157.93684794108074,156.92084096272785,28.3700008392334,19.929055778608763 126042,2022-05-25,DIS,101.43000030517578,103.80999755859375,101.16000366210938,103.26000213623047,11026600.0,2.0,-5.604071403138221,116.99552670787223,98.89747408558479,36.040493267552726,-95.58370398116453,50.20369905452535,113.2283332824707,124.97666664123535,28.3700008392334,19.929055778608763 126043,2022-05-25,GS,311.25,317.6000061035156,309.9800109863281,301.5897216796875,1929500.0,2.0,-2.5579140498724655,308.80042361718597,285.4357152988297,46.78123346378388,-10.464381223820851,6.676060861757328,301.9076853434245,309.35453033447266,28.3700008392334,19.929055778608763 126044,2022-05-25,HD,285.80999755859375,295.489990234375,285.6600036621094,282.1760559082031,4612900.0,2.0,-4.730967813956397,301.56714887374466,266.9064656282084,45.0411776664527,-63.94709798145514,0.4091141658722691,287.3741221110026,295.75951283772787,28.3700008392334,19.929055778608763 126045,2022-05-25,HON,189.1199951171875,191.1699981689453,186.6999969482422,185.58209228515625,2512000.0,2.0,-0.4830970121481357,195.96163224676724,181.45596876641633,48.033586931559,-94.22985006407131,15.992589458296882,188.1154800415039,186.62357711791992,28.3700008392334,19.929055778608763 126046,2022-05-25,IBM,132.86000061035156,134.82000732421875,132.86000061035156,126.3656005859375,3299300.0,2.0,0.4937285751330336,129.774003374147,120.1400720958237,53.67552880161856,20.254937191975745,2.7639305325699732,124.63960673014323,121.69939422607422,28.3700008392334,19.929055778608763 126047,2022-05-25,INTC,41.439998626708984,42.52000045776367,41.38999938964844,40.41377258300781,26283100.0,2.0,-1.0935892210870577,44.328944309892634,38.971293345747014,43.167312264061565,-104.05026921072412,25.416061290853715,42.56392936706543,44.14095268249512,28.3700008392334,19.929055778608763 126048,2022-05-25,JNJ,180.52999877929688,181.5500030517578,179.05999755859375,173.4337158203125,6558900.0,2.0,0.1622158398282636,175.68901882893118,166.49835299724072,53.9286207081293,23.751976883673375,14.569734042935758,172.35779978434246,170.20791015625,28.3700008392334,19.929055778608763 126049,2022-05-25,JPM,126.27999877929688,127.86000061035156,125.16999816894531,121.3875503540039,12780400.0,2.0,-1.2246758945380947,122.104036127593,109.84503690097144,48.03996402134827,64.92711188750395,0.9786492416870842,117.80304514567057,123.29013061523438,28.3700008392334,19.929055778608763 126050,2022-05-25,KO,64.0,64.47000122070312,63.599998474121094,61.27151107788086,15360500.0,2.0,-0.22682032862539359,64.38590151522813,57.98785527493301,52.53907738768991,-25.94587535512488,1.1369503529350702,61.61451403299967,60.059831619262695,28.3700008392334,19.929055778608763 126051,2022-05-25,MCD,242.5800018310547,245.6999969482422,241.58999633789062,236.08551025390625,2641700.0,2.0,-2.364712833583326,249.30797120323928,223.1213714481279,49.138497341510096,-38.83762218756081,9.024413552655359,238.68943634033204,235.21296132405598,28.3700008392334,19.929055778608763 126052,2022-05-25,MMM,145.42999267578125,146.16000366210938,143.5500030517578,136.62387084960938,1876900.0,2.0,-0.4056032353930732,142.54670913141004,133.1064708002306,46.99675265394224,-84.87282223512985,30.705645591215802,137.68071746826172,137.4338742574056,28.3700008392334,19.929055778608763 126053,2022-05-25,MRK,94.36000061035156,94.76000213623047,93.13999938964844,89.78933715820312,11177700.0,2.0,2.224437527982545,91.42016892945621,81.75114225828794,66.19310465446024,134.32667823707627,50.06833182935798,85.06793696085612,81.11387354532877,28.3700008392334,19.929055778608763 126054,2022-05-25,MSFT,258.1400146484375,264.5799865722656,257.1300048828125,259.4573974609375,28547900.0,2.0,-7.154436332659316,287.76292796807763,240.8558266095591,44.36433764657463,-68.94367874630493,25.778170412509954,268.5200393676758,280.6490750630697,28.3700008392334,19.929055778608763 126055,2022-05-25,NKE,103.45999908447266,108.88999938964844,103.45999908447266,106.28155517578125,7158800.0,2.0,-5.017284830118058,126.55704498547544,97.97307281237613,39.443584116436675,-94.25779532240074,40.386120566872954,117.39954833984375,122.34210014343262,28.3700008392334,19.929055778608763 126056,2022-05-25,PG,147.11000061035156,147.13999938964844,143.5,139.70999145507812,8217800.0,2.0,-3.07695723768353,158.62112744290616,134.94301592867586,42.466869777309554,-136.32747158272386,28.228589606720746,149.14415232340494,147.56060104370118,28.3700008392334,19.929055778608763 126057,2022-05-25,TRV,172.38999938964844,174.19000244140625,172.38999938964844,167.93167114257812,1192300.0,2.0,-1.1015496282465165,171.15175828291547,162.92188978837362,49.43437295786194,-23.5321333292986,8.851128352960478,168.66238555908203,171.32779337565105,28.3700008392334,19.929055778608763 126058,2022-05-25,UNH,498.5199890136719,502.30999755859375,491.260009765625,487.5889892578125,3161600.0,2.0,-5.805248743904201,506.4947818917021,459.26800192177444,49.779000923511646,-30.908252559307037,12.433135849710972,494.8581268310547,495.4476776123047,28.3700008392334,19.929055778608763 126059,2022-05-25,V,200.58999633789062,204.9499969482422,200.47000122070312,201.85508728027344,5457200.0,2.0,-2.405313608387587,215.88587014482513,186.2857942838858,47.89994787425581,-31.57589536502917,5.445464515280623,203.98472951253254,207.13516896565756,28.3700008392334,19.929055778608763 126060,2022-05-25,VZ,50.5,51.27000045776367,50.38999938964844,46.35962677001953,19831500.0,2.0,-0.09279736610713485,46.13212792545906,41.67792380183586,52.589850770909734,37.665562986298404,2.859494015075049,45.09085744222005,46.074375279744466,28.3700008392334,19.929055778608763 126061,2022-05-25,WBA,42.04999923706055,42.720001220703125,41.720001220703125,39.6057243347168,5544100.0,2.0,-0.6236477990439298,41.773570667044936,37.772640575630845,44.91208057656504,-78.10826887610676,7.078934861582101,40.4334290822347,41.639084879557295,28.3700008392334,19.929055778608763 126062,2022-05-25,WMT,124.0,124.66999816894531,122.5999984741211,120.9828872680664,9040600.0,2.0,-7.779751558980024,165.52450137963697,111.19820064673021,33.91568053423828,-143.03771864375997,55.35230691292183,143.39757232666017,143.03885879516602,28.3700008392334,19.929055778608763 126063,2022-05-26,AAPL,137.38999938964844,144.33999633789062,137.13999938964844,142.7338104248047,90601500.0,3.0,-5.798804087889323,164.10549273828673,131.23371319433045,42.800733447527,-90.87521042841945,29.448752304162124,152.40735626220703,159.1076535542806,27.5,18.63555827048675 126064,2022-05-26,AMGN,253.38999938964844,255.61000061035156,252.0800018310547,242.9338836669922,2222300.0,3.0,2.772998052944587,246.14567781654938,216.92936490806,61.135112360742724,91.98687935875014,21.202531976998863,234.0232686360677,230.85827611287434,27.5,18.63555827048675 126065,2022-05-26,AXP,162.6999969482422,166.77000427246094,162.6999969482422,161.73486328125,2463900.0,3.0,-4.832549939485233,173.66534744104536,144.2736952225289,46.962378126229694,-28.731914067704373,10.451055346784331,165.63585561116537,171.13641230265299,27.5,18.63555827048675 126066,2022-05-26,BA,123.0999984741211,128.83999633789062,122.73999786376953,127.7300033569336,8333900.0,3.0,-11.952015967459232,158.58299846615154,109.02500019107505,37.06833716658136,-72.97867554953876,39.62688613126532,147.23233337402343,165.50399958292644,27.5,18.63555827048675 126067,2022-05-26,CAT,211.5500030517578,213.63999938964844,210.39999389648438,205.8958282470703,2016000.0,3.0,-2.034807164017934,212.84525330565563,190.86003539063344,50.9578892447789,-9.2121789424763,1.372137890089261,206.15894877115886,207.04666849772136,27.5,18.63555827048675 126068,2022-05-26,CRM,159.69000244140625,163.69000244140625,157.57000732421875,162.4600067138672,6697700.0,3.0,-7.289546947173619,182.33575801472702,149.5132425345894,41.157775574586516,-71.884572313594,19.073326456117528,170.87533315022787,188.4138333638509,27.5,18.63555827048675 126069,2022-05-26,CSCO,44.04999923706055,45.529998779296875,44.04999923706055,42.86440658569336,28294700.0,3.0,-2.0024298733209136,51.0425089971945,39.756861577756666,39.844485948554784,-119.58281361367082,31.35614646076902,46.59189910888672,49.37570737202962,27.5,18.63555827048675 126070,2022-05-26,CVX,176.49000549316406,177.92999267578125,175.00999450683594,168.84295654296875,11213900.0,3.0,3.0268362837867357,170.65733558142855,147.52806938683315,60.18236753076275,136.1373663943431,13.608714787756757,158.13829650878907,157.29863510131835,27.5,18.63555827048675 126071,2022-05-26,DIS,104.22000122070312,106.12999725341797,103.95999908447266,105.61000061035156,11297800.0,3.0,-5.190628920817389,115.87052008311723,99.05448067982222,38.21032774612501,-69.19073885332999,37.02724214349672,112.3369997660319,124.28116671244304,27.5,18.63555827048675 126072,2022-05-26,GS,318.29998779296875,325.5,317.9800109863281,309.9507141113281,2440400.0,3.0,-1.4136074302005,309.9364500005243,284.7996217768195,49.89464058251687,59.89109433322344,5.180030983277298,301.96067911783854,309.15101267496743,27.5,18.63555827048675 126073,2022-05-26,HD,297.32000732421875,305.6300048828125,297.0,291.0574035644531,4170800.0,3.0,-3.5350979313409425,299.90872959440264,267.7046187942692,48.116387119688106,27.41051786935579,15.22609986550552,287.1303009033203,295.39752604166665,27.5,18.63555827048675 126074,2022-05-26,HON,191.27999877929688,194.17999267578125,191.19000244140625,188.17425537109375,2238600.0,3.0,-0.3700370880885373,195.84490376356496,181.97704295274366,50.00971033259967,-15.39214229434666,6.065889694582156,188.09093729654947,186.74719975789387,27.5,18.63555827048675 126075,2022-05-26,IBM,135.0,137.5500030517578,134.52000427246094,128.71632385253906,3929300.0,3.0,0.767500273887137,130.16981984190235,120.00536326356641,55.78280583764139,68.13615519278714,6.973548071714987,125.02392883300782,121.92685813903809,27.5,18.63555827048675 126076,2022-05-26,INTC,42.16999816894531,43.68000030517578,42.08000183105469,41.639591217041016,28826700.0,3.0,-0.9555114699984202,43.824818018154694,39.18882143191855,46.00401144375311,-57.979977675917574,12.048791289145907,42.463012568155925,44.06103928883871,27.5,18.63555827048675 126077,2022-05-26,JNJ,181.0,181.0,178.60000610351562,173.2792510986328,6897600.0,3.0,0.287114863773553,175.0747460833987,166.83950562558564,53.75553949457193,13.297758588735107,11.87926677490199,172.35630442301434,170.44093449910483,27.5,18.63555827048675 126078,2022-05-26,JPM,128.3699951171875,130.19000244140625,128.2100067138672,123.48636627197266,15990900.0,3.0,-0.6063925669659795,123.2290401175353,109.30197566005259,49.878353940264084,112.03693835822332,8.356966287531375,117.87109705607097,123.14996808369955,27.5,18.63555827048675 126079,2022-05-26,KO,64.06999969482422,65.0999984741211,63.959999084472656,61.4914665222168,16159800.0,3.0,-0.1473451281125122,64.1427818387746,58.0502300173045,53.03589957717471,0.8561009209643231,6.366347811840685,61.600806681315106,60.09719607035319,27.5,18.63555827048675 126080,2022-05-26,MCD,246.0,249.3300018310547,245.60000610351562,240.0330047607422,1972300.0,3.0,-1.655173932883372,248.33916155242179,223.49999097443367,51.484728592951484,13.267199176202675,16.984801859711137,238.58494364420574,235.32825775146483,27.5,18.63555827048675 126081,2022-05-26,MMM,146.74000549316406,148.80999755859375,146.6999969482422,137.79527282714844,2127300.0,3.0,-0.3370086532509049,142.57031438714262,133.21144678229098,48.228237379420314,-4.175158691016393,17.778785968991826,137.67657165527345,137.4540672302246,27.5,18.63555827048675 126082,2022-05-26,MRK,94.23999786376953,94.25,91.0,88.4101791381836,17249500.0,3.0,2.0743177244003164,91.59084979159029,81.93770398038238,62.371754857270496,90.90213857732597,26.192014943187907,85.26523386637369,81.37431818644205,27.5,18.63555827048675 126083,2022-05-26,MSFT,262.2699890136719,267.1099853515625,261.42999267578125,262.7979431152344,25002100.0,3.0,-6.295545643696357,284.3779985045388,241.9619566346213,45.52667334215334,-43.47739695196606,20.21548810476503,267.82650400797525,280.0957323710124,27.5,18.63555827048675 126084,2022-05-26,NKE,110.0,113.5,110.0,110.93751525878906,6520300.0,3.0,-4.47261795226207,124.59300964837588,98.55112487310849,43.013347022645405,-51.19157325163925,21.71894367089998,116.9231470743815,121.97487703959148,27.5,18.63555827048675 126085,2022-05-26,PG,146.47999572753906,147.3800048828125,145.0399932861328,140.93186950683594,5702600.0,3.0,-3.011477141861434,156.9964976127582,134.93876850052308,43.75661759522885,-111.15544820324762,27.112124748411542,148.75640462239582,147.4571408589681,27.5,18.63555827048675 126086,2022-05-26,TRV,174.32000732421875,175.49000549316406,173.80999755859375,169.16995239257812,943100.0,3.0,-0.8638416758169853,171.2051246649949,162.90431747367694,50.57347170356859,18.38525445144512,2.954045882773766,168.37732340494793,171.36160939534506,27.5,18.63555827048675 126087,2022-05-26,UNH,501.739990234375,507.260009765625,499.4100036621094,491.6417541503906,2705800.0,3.0,-4.537947772207815,501.1127277593876,462.4778362054562,50.864680461782775,-6.669872418192098,6.024025931891343,493.7235616048177,495.7459559122721,27.5,18.63555827048675 126088,2022-05-26,V,205.11000061035156,209.74000549316406,204.6699981689453,206.51922607421875,9212300.0,3.0,-1.714518893427453,213.27184737389456,187.74226548010932,49.97679263837316,13.387283527636765,4.751720531190799,203.84234822591145,207.14288355509441,27.5,18.63555827048675 126089,2022-05-26,VZ,51.310001373291016,51.61000061035156,50.90999984741211,46.1334342956543,15500400.0,3.0,0.01813331092320425,46.46039462849882,41.58398784830783,51.73623522300534,51.026674578811125,7.134615042195801,44.99585812886556,46.03669687906901,27.5,18.63555827048675 126090,2022-05-26,WBA,42.93000030517578,43.5099983215332,42.86000061035156,40.14673614501953,7261800.0,3.0,-0.5251266505235606,41.64527694716116,37.810176162580056,46.61723046243658,-27.07577798797454,0.6858353164631693,40.40102513631185,41.59906590779622,27.5,18.63555827048675 126091,2022-05-26,WMT,125.30000305175781,126.4000015258789,124.4000015258789,123.5619888305664,9399200.0,3.0,-7.622674205854054,163.96650941086398,109.84912703322784,36.62443565763092,-114.85551782221094,47.44221587294796,142.39565455118816,142.88940442403157,27.5,18.63555827048675 126092,2022-05-27,AAPL,145.38999938964844,149.67999267578125,145.25999450683594,148.55117797851562,90978500.0,4.0,-4.946634140033126,163.22371507529996,131.34328016395787,46.217099328800444,-38.328734386059956,13.604134442608537,151.8975102742513,158.83720067342122,25.719999313354492,17.46077156729683 126093,2022-05-27,AMGN,253.5,256.2300109863281,250.9199981689453,245.05552673339844,2678900.0,4.0,3.184405448646231,247.76915072482842,217.603092011988,62.528951933989866,97.75172273855694,16.57866440498104,234.12773946126302,231.24987309773763,25.719999313354492,17.46077156729683 126094,2022-05-27,AXP,167.0800018310547,169.67999267578125,166.0399932861328,165.8719024658203,2157500.0,4.0,-3.758619683540701,172.7168379590671,144.72243816397975,49.05308714473903,-4.123248804930688,4.239490885048089,165.25899353027344,170.97698262532552,25.719999313354492,17.46077156729683 126095,2022-05-27,BA,128.77000427246094,132.22999572753906,128.32000732421875,132.22999572753906,7261500.0,4.0,-10.742011604969576,156.72260883036867,109.22438976582275,39.271883403281315,-53.38525785238092,30.611905909352405,145.57533315022786,164.56033274332682,25.719999313354492,17.46077156729683 126096,2022-05-27,CAT,215.0,217.6300048828125,214.16000366210938,209.90760803222656,2020400.0,4.0,-1.1785817354814583,213.72491709889914,190.61838887033912,52.954928595358325,32.118329261070095,6.2481318872217395,205.85016377766928,207.42077814737956,25.719999313354492,17.46077156729683 126097,2022-05-27,CRM,160.6699981689453,165.22999572753906,160.25,165.10000610351562,7883600.0,4.0,-6.517502883860772,181.1024762770696,149.66252463845777,42.356294638063375,-51.481935867798896,14.767136135725089,170.06499989827475,187.75300013224285,25.719999313354492,17.46077156729683 126098,2022-05-27,CSCO,45.119998931884766,45.63999938964844,44.95000076293945,43.46464538574219,23882100.0,4.0,-1.8719644063335323,50.912747494607416,39.56649826344922,41.160456031731464,-92.46219885603246,30.29930600628388,46.415639623006186,49.21582514444987,25.719999313354492,17.46077156729683 126099,2022-05-27,CVX,176.52000427246094,178.35000610351562,175.69000244140625,170.4588165283203,10512300.0,4.0,3.4144957562614877,171.70239572812432,148.6714339227546,61.02812232721232,140.1356617516826,14.522231831677182,158.39613596598306,157.67048517862955,25.719999313354492,17.46077156729683 126100,2022-05-27,DIS,106.88999938964844,109.37000274658203,106.52999877929688,109.31999969482422,13671300.0,4.0,-4.511599938803897,115.57552274441873,99.11847826266136,41.45407955487118,-34.19363927762989,21.160085672846034,111.63199971516927,123.67699991861979,25.719999313354492,17.46077156729683 126101,2022-05-27,GS,326.75,328.6700134277344,323.19000244140625,314.69146728515625,2106700.0,4.0,-0.12278167807005502,313.00525603417094,283.94221711036033,51.55696292974103,96.54997032395796,9.494691965152727,302.18223368326824,309.0737548828125,25.719999313354492,17.46077156729683 126102,2022-05-27,HD,303.5400085449219,308.5,301.6000061035156,296.48809814453125,3899300.0,4.0,-2.124659020552315,301.14617879810794,267.2418857770874,49.89001032147971,66.57236151755806,18.87772879495018,287.25653788248695,295.17398122151695,25.719999313354492,17.46077156729683 126103,2022-05-27,HON,194.99000549316406,196.38999938964844,194.0399932861328,191.3413543701172,2246400.0,4.0,-0.024594354637258675,196.08466761767588,182.1102771455077,52.30222445478545,47.61297596041748,0.6099966459102141,188.16097615559895,186.90615641276042,25.719999313354492,17.46077156729683 126104,2022-05-27,IBM,137.38999938964844,139.74000549316406,137.24000549316406,130.95420837402344,4608000.0,4.0,1.151768030762895,131.08885804328725,119.89916457023817,57.67876475494737,121.16584984832384,13.96440335460158,125.46984074910482,122.1595687866211,25.719999313354492,17.46077156729683 126105,2022-05-27,INTC,43.59000015258789,44.54999923706055,43.54999923706055,42.664302825927734,30553300.0,4.0,-0.7546984999750634,43.943422180518795,39.19489302028687,48.23821641968846,-8.277716575789167,3.2279249112359945,42.438693364461265,44.01309026082357,25.719999313354492,17.46077156729683 126106,2022-05-27,JNJ,179.75999450683594,181.16000366210938,178.22999572753906,174.85308837890625,5853600.0,4.0,0.5072465332251568,175.41616121640484,166.6701745379897,55.268736804299145,25.578422415199736,9.664881343229503,172.43157450358072,170.66117426554362,25.719999313354492,17.46077156729683 126107,2022-05-27,JPM,130.16000366210938,131.27000427246094,129.13999938964844,125.23221588134766,11177800.0,4.0,0.024197958426299238,124.76144592694192,108.90579116412255,51.359248707640624,128.79288048242068,11.619948036305036,118.03486836751303,123.05452880859374,25.719999313354492,17.46077156729683 126108,2022-05-27,KO,64.26000213623047,64.83000183105469,64.13999938964844,61.8548698425293,17709000.0,4.0,-0.05440964770725998,64.1494731557854,58.05023311252515,53.861380116716084,8.252245907395617,6.366347811840679,61.58996849060058,60.139984639485675,25.719999313354492,17.46077156729683 126109,2022-05-27,MCD,249.5,251.8699951171875,248.77999877929688,243.69024658203125,2063800.0,4.0,-0.7886592194357434,248.75127417646974,223.3500777522412,53.53885396235992,55.405664016490284,22.084255737409652,238.6288050333659,235.57368647257488,25.719999313354492,17.46077156729683 126110,2022-05-27,MMM,148.2100067138672,149.52000427246094,147.8699951171875,140.11000061035156,1776700.0,4.0,-0.09477525543954357,142.5643742120532,133.84834398863038,50.57562580385998,41.83351906825848,14.534520632489508,137.78916778564454,137.4961395263672,25.719999313354492,17.46077156729683 126111,2022-05-27,MRK,92.27999877929688,93.11000061035156,91.75,89.14764404296875,9802000.0,4.0,1.9918926544609263,91.83324443867612,82.11576221415591,63.5361935555908,86.38089917897625,26.192014943187925,85.46221160888672,81.63945948282877,25.719999313354492,17.46077156729683 126112,2022-05-27,MSFT,268.4800109863281,273.3399963378906,267.55999755859375,270.0523376464844,26910800.0,4.0,-4.972183339096318,283.8833074376401,242.09737951304348,47.96869787967361,1.3538614384513756,7.679871271990997,267.63082122802734,279.73346888224285,25.719999313354492,17.46077156729683 126113,2022-05-27,NKE,114.22000122070312,116.01000213623047,114.01000213623047,113.93344116210938,5043000.0,4.0,-3.7559233980956463,123.1799806854579,99.1085965850499,45.16504722055434,-24.240017344526994,12.975630245374917,116.35113779703777,121.68551699320476,25.719999313354492,17.46077156729683 126114,2022-05-27,PG,146.97000122070312,148.72000122070312,146.6300048828125,143.08705139160156,6028800.0,4.0,-2.7539329034227933,155.73312970564814,135.0639451844886,45.966793598205406,-81.22653954449993,20.83309944057042,148.46887919108073,147.38051071166993,25.719999313354492,17.46077156729683 126115,2022-05-27,TRV,174.97999572753906,177.85000610351562,174.05999755859375,172.03346252441406,943400.0,4.0,-0.4393307433018947,172.01614045289583,162.74823485227998,53.100868666788834,90.12788702010765,6.840062261871722,168.17062072753907,171.44443359375,25.719999313354492,17.46077156729683 126116,2022-05-27,UNH,491.0,507.1099853515625,489.3900146484375,496.4188232421875,3349100.0,4.0,-3.112256909314169,500.80476157074,462.64483864898654,52.12663477041231,-9.387278739595425,16.34286955969827,492.8193684895833,496.10416920979816,25.719999313354492,17.46077156729683 126117,2022-05-27,V,210.0,213.22999572753906,209.63999938964844,210.8070526123047,4897200.0,4.0,-0.8117104454099149,213.3056367998611,187.72394999213108,51.80391097129971,55.80509900126112,11.4232264043981,203.85870920817058,207.24265314737957,25.719999313354492,17.46077156729683 126118,2022-05-27,VZ,50.75,51.43000030517578,50.529998779296875,46.50438690185547,13347300.0,4.0,0.1344298234966672,46.714783368103966,41.791024127013216,53.02967866055471,55.371233057380984,1.7829082684277489,44.922572962443034,45.99745413462321,25.719999313354492,17.46077156729683 126119,2022-05-27,WBA,43.15999984741211,43.75,42.95000076293945,40.771690368652344,4928600.0,4.0,-0.39209946902237647,41.75889025484461,37.864674274574334,48.52136627224729,-5.622291665652873,2.9707999978162296,40.38299929300944,41.56070435841878,25.719999313354492,17.46077156729683 126120,2022-05-27,WMT,125.48999786376953,128.6199951171875,125.30999755859375,125.9939956665039,8433300.0,4.0,-7.218733578106736,162.5311470718118,108.93525154879363,39.061045133982375,-93.51157885255992,37.81649121251442,141.47936350504557,142.72970835367838,25.719999313354492,17.46077156729683 126208,2022-05-31,AAPL,149.07000732421875,150.66000366210938,146.83999633789062,147.75698852539062,103718400.0,1.0,-4.2859618678591005,162.1759828176594,131.50865463351246,45.830510342457224,-30.317512982369333,10.940182070680324,151.36846059163412,158.60406621297201,26.190000534057617,33.827598502619054 126209,2022-05-31,AMGN,255.0,257.260009765625,251.00999450683594,246.47633361816406,6737500.0,1.0,3.5837843796912523,249.04080935817603,218.9869051803982,63.437355767165265,104.1368847304143,19.49383438375038,234.34591878255208,231.66086451212564,26.190000534057617,33.827598502619054 126210,2022-05-31,AXP,167.94000244140625,170.77999877929688,167.0399932861328,165.10902404785156,4123500.0,1.0,-2.93524446013393,172.25373411433608,144.9116970990428,48.686977378404826,2.2161993621226594,1.9233115371967984,164.74846801757812,170.91764195760092,26.190000534057617,33.827598502619054 126211,2022-05-31,BA,131.02999877929688,132.99000549316406,128.86000061035156,131.39999389648438,7953700.0,1.0,-9.737797374670407,154.69507148111418,109.5309264436905,39.01124804369574,-48.978713019586344,28.621721624812572,143.96033274332683,163.73633270263673,26.190000534057617,33.827598502619054 126212,2022-05-31,CAT,214.7899932861328,218.08999633789062,213.49000549316406,208.66058349609375,3773500.0,1.0,-0.593796456912429,214.2080484788049,190.50066734150758,52.27048888236938,35.215170965974885,4.833589340020274,205.43214518229166,207.76111577351887,26.190000534057617,33.827598502619054 126213,2022-05-31,CRM,166.9600067138672,167.27999877929688,159.35000610351562,160.24000549316406,18114600.0,1.0,-6.226043875722212,179.28939231914063,149.74260841328123,40.77467472753501,-57.366786432739666,9.150161131174663,169.17266693115235,187.04016698201497,26.190000534057617,33.827598502619054 126214,2022-05-31,CSCO,45.27000045776367,45.61000061035156,44.7400016784668,42.92156982421875,64821200.0,1.0,-1.7917372116776633,50.66864296511702,39.3523275701613,40.334593599462025,-89.79018268490171,31.425230810592648,46.223183186848956,49.0399523417155,26.190000534057617,33.827598502619054 126215,2022-05-31,CVX,179.9600067138672,180.9600067138672,173.47000122070312,166.9976348876953,20547600.0,1.0,3.403200274688885,172.09479229822188,149.82925860509846,58.28485169957435,123.26589823887362,20.13219003449617,158.4658981323242,157.94624150594075,26.190000534057617,33.827598502619054 126216,2022-05-31,DIS,110.0,111.23999786376953,107.91000366210938,110.44000244140625,20274600.0,1.0,-3.838837982355983,115.04598429327835,99.34201695794236,42.398432993502205,-13.952792603130453,13.081381333982048,111.0543332417806,123.17233327229818,26.190000534057617,33.827598502619054 126217,2022-05-31,GS,324.010009765625,329.7200012207031,322.6600036621094,314.9516906738281,2722900.0,1.0,0.9107068217332426,315.6277262681214,283.08500566547235,51.64805221106752,99.32132160908535,10.929739981017295,302.14940592447914,309.0606923421224,26.190000534057617,33.827598502619054 126218,2022-05-31,HD,306.6000061035156,307.8699951171875,300.8299865722656,290.9997253417969,5966600.0,1.0,-1.433220564505234,300.48712495390436,267.49531523164256,48.16851483412414,44.883924457822715,17.42703138362909,287.3379191080729,294.86055552164714,26.190000534057617,33.827598502619054 126219,2022-05-31,HON,193.55999755859375,195.38999938964844,191.57000732421875,188.6809844970703,3503400.0,1.0,0.034108701409280684,195.92683307622514,182.04931591059125,50.29784748110812,-0.08662776401508435,6.426412173945644,188.2431666056315,187.0222277323405,26.190000534057617,33.827598502619054 126220,2022-05-31,IBM,138.1999969482422,139.8300018310547,136.80999755859375,130.5498809814453,7978100.0,1.0,1.4074529140267202,131.7928928868748,119.89042849374046,57.22019456258077,111.8090717480499,12.194734946369147,125.91435267130534,122.37485694885254,26.190000534057617,33.827598502619054 126221,2022-05-31,INTC,44.25,44.75,43.650001525878906,42.5398063659668,41111500.0,1.0,-0.598697189782996,43.9174435669195,39.20292577206976,47.98865428457557,-3.033269606071692,1.268825521466736,42.37950223286946,43.96084925333659,26.190000534057617,33.827598502619054 126222,2022-05-31,JNJ,178.0,180.1699981689453,175.00999450683594,173.34683227539062,16391400.0,1.0,0.5537765960965544,175.6328680569173,166.64953398165693,53.53440931998634,-27.097651652792468,7.3873012139729575,172.52826944986978,170.84031982421874,26.190000534057617,33.827598502619054 126223,2022-05-31,JPM,130.17999267578125,133.14999389648438,129.7100067138672,126.14804077148438,17015000.0,1.0,0.5910318603436906,126.28410572316994,108.50694957468161,52.12682225388103,142.07699657534795,17.111607048153225,118.15475489298503,123.03574918111165,26.190000534057617,33.827598502619054 126224,2022-05-31,KO,64.08000183105469,64.31999969482422,63.04999923706055,60.61165237426758,43159000.0,1.0,-0.08015093947094698,64.14841818897615,58.045550393177166,50.707162796939286,-51.34621899316155,3.7039311427761663,61.55617828369141,60.160471026102705,26.190000534057617,33.827598502619054 126225,2022-05-31,MCD,250.0,254.27999877929688,248.6300048828125,244.0192108154297,3924700.0,1.0,-0.07453619490300412,249.471812399026,223.1684524935521,53.721180136117624,66.2950837443846,26.653994324114834,238.6658935546875,235.838143157959,26.190000534057617,33.827598502619054 126226,2022-05-31,MMM,148.27000427246094,149.83999633789062,145.92999267578125,139.90380859375,4144000.0,1.0,0.07964043958904199,142.6386869214616,134.2275804735579,50.36519095090762,19.224244840970417,20.898618889523917,137.93200073242187,137.55905151367188,26.190000534057617,33.827598502619054 126227,2022-05-31,MRK,91.91000366210938,92.62000274658203,90.87000274658203,88.14199829101562,22860800.0,1.0,1.8243925236749732,91.85110253705673,82.51739950762101,60.87856668000452,61.49665683047964,17.414058183386587,85.65248540242513,81.87708117167155,26.190000534057617,33.827598502619054 126228,2022-05-31,MSFT,272.5299987792969,274.7699890136719,268.92999267578125,268.69830322265625,37827700.0,1.0,-3.986712104753906,281.8266159532302,242.9741027357346,47.557043477359564,6.6262548121623945,4.993558140133615,267.3673273722331,279.448228708903,26.190000534057617,33.827598502619054 126229,2022-05-31,NKE,117.5,119.79000091552734,114.44999694824219,116.74273681640625,13774600.0,1.0,-2.9275046678720997,121.6043832720589,99.97401257144696,47.102509754769514,-2.5004090189984063,1.2655260394998453,115.9326904296875,121.4836607615153,26.190000534057617,33.827598502619054 126230,2022-05-31,PG,147.2899932861328,148.99000549316406,146.16000366210938,142.2788543701172,12416700.0,1.0,-2.5852409359505657,154.76833266858932,135.01851272935988,45.27657670268147,-78.6486251064383,22.27268665918302,148.20257161458332,147.27797266642253,26.190000534057617,33.827598502619054 126231,2022-05-31,TRV,177.11000061035156,179.9600067138672,175.75,173.2040252685547,1948400.0,1.0,-0.008351865094539335,172.92648087069864,162.70371932461387,54.09354202847119,175.93978702922018,14.604182278816506,167.9713353474935,171.5499750773112,26.190000534057617,33.827598502619054 126232,2022-05-31,UNH,503.6199951171875,504.1099853515625,495.6600036621094,486.3066101074219,4003100.0,1.0,-2.766467601167278,500.2658180223821,462.7559928907038,49.351051837914305,-15.166934332543015,16.34286955969828,491.6022471110026,496.0976633707682,26.190000534057617,33.827598502619054 126233,2022-05-31,V,210.3800048828125,214.35000610351562,209.11000061035156,210.10397338867188,9586400.0,1.0,-0.15121771969842257,213.51020256877746,187.62269080280458,51.484929412381554,56.33669766348698,13.501659452076604,203.8391133626302,207.44502716064454,26.190000534057617,33.827598502619054 126234,2022-05-31,VZ,51.2599983215332,51.560001373291016,50.849998474121094,46.40486526489258,25016600.0,1.0,0.2160743130372751,46.8431665583551,42.120446951776735,52.63816284505605,66.52736914616516,3.544938350510342,44.859240214029946,45.949848620096844,26.190000534057617,33.827598502619054 126235,2022-05-31,WBA,43.47999954223633,44.27000045776367,43.04999923706055,40.88363265991211,8192000.0,1.0,-0.2744776543665708,41.87701832748386,37.914788465729025,48.85937822976193,11.117190435217854,7.879620574227271,40.37823168436686,41.50884272257487,26.190000534057617,33.827598502619054 126236,2022-05-31,WMT,127.45999908447266,129.89999389648438,127.41999816894531,126.14110565185547,12304100.0,1.0,-6.808255838697107,161.0335825989971,108.19697541491894,39.20730195357106,-79.11525630640234,32.48557671643384,140.60706049601237,142.51519966125488,26.190000534057617,33.827598502619054 126237,2022-06-01,AAPL,149.89999389648438,151.74000549316406,147.67999267578125,147.62796020507812,74286600.0,2.0,-3.729791128968685,160.72347612542777,131.91522931890816,45.76617115707432,-21.99090692211182,7.95793158939542,150.75812123616535,158.43271764119467,25.690000534057617,65.1984364296518 126238,2022-06-01,AMGN,257.8800048828125,257.9700012207031,251.35000610351562,243.28907775878906,2664600.0,2.0,3.6015932242955273,249.39805231929336,220.84545811771835,60.05855098884797,95.32274762809182,21.514780476967495,234.41214294433593,231.9957196553548,25.690000534057617,65.1984364296518 126239,2022-06-01,AXP,168.6999969482422,169.3699951171875,163.83999633789062,162.11630249023438,2276400.0,2.0,-2.4954354553928226,171.27723074821884,145.26716012092177,47.25566928178647,-11.503145992017851,8.262108246928673,164.0504887898763,171.0330551147461,25.690000534057617,65.1984364296518 126240,2022-06-01,BA,133.0,134.3300018310547,127.01000213623047,130.64999389648438,9991600.0,2.0,-8.89987685378452,151.16176327827918,110.77123385306844,38.77072262988253,-46.808220266781966,31.34383349631507,142.11599934895833,163.09433263142904,25.690000534057617,65.1984364296518 126241,2022-06-01,CAT,218.4600067138672,219.0,214.3000030517578,210.32330322265625,2314000.0,2.0,0.003774169235413183,214.7967772284955,190.29378521046937,53.106493790599714,56.91250892226063,6.638255563432033,204.99771575927736,208.11248957316081,25.690000534057617,65.1984364296518 126242,2022-06-01,CRM,178.00999450683594,184.4199981689453,174.3699951171875,176.07000732421875,37037400.0,2.0,-4.663948565150946,178.75257843212236,150.05042297168623,47.393642857987494,79.46737671928781,24.06556245061104,168.66200052897136,186.70416717529298,25.690000534057617,65.1984364296518 126243,2022-06-01,CSCO,45.54999923706055,45.79999923706055,44.77000045776367,43.09306716918945,20666000.0,2.0,-1.6947817899219544,50.37352559975932,39.20060312338521,40.72313131714218,-78.32448507623741,29.403537886261077,46.01357727050781,48.88144721984863,25.690000534057617,65.1984364296518 126244,2022-06-01,CVX,176.72999572753906,178.1300048828125,174.94000244140625,168.5847930908203,8824100.0,2.0,3.482178540091411,172.8234545392715,150.5496915178574,59.1557916490647,118.98396257876897,20.132190034496155,158.6536834716797,158.1948699951172,25.690000534057617,65.1984364296518 126245,2022-06-01,DIS,112.01000213623047,112.8499984741211,108.2699966430664,109.19000244140625,11829700.0,2.0,-3.3677129397559753,114.30998209218663,99.64201909799891,41.623278279511055,-3.7953121390528426,6.543197421547307,110.29733352661133,122.76716664632161,25.690000534057617,65.1984364296518 126246,2022-06-01,GS,327.0,329.2699890136719,315.8299865722656,310.1336975097656,2330200.0,2.0,1.3257002734860066,316.752492961638,282.8376223948073,49.85262799600312,71.74147255619091,0.08614365272580479,301.76219584147134,309.0915161132813,25.690000534057617,65.1984364296518 126247,2022-06-01,HD,301.739990234375,302.9800109863281,297.0299987792969,287.4595642089844,3080800.0,2.0,-1.1575682968351089,299.73143454845643,267.68456886951236,47.0844079758104,10.235713164704597,10.324818051698022,287.05811360677086,294.51185353597003,25.690000534057617,65.1984364296518 126248,2022-06-01,HON,194.5,194.72000122070312,190.38999938964844,187.0146026611328,2361300.0,2.0,-0.053218323659336875,195.70919847581425,181.8650340070959,49.0791058528781,-25.212922579328907,9.653246151985284,188.1040232340495,187.19568150838217,25.690000534057617,65.1984364296518 126249,2022-06-01,IBM,139.6699981689453,140.47000122070312,138.52000427246094,131.10464477539062,3796500.0,2.0,1.635991140442414,132.48698727394273,119.99541781638929,57.69756273724715,132.8071643523891,14.311687162120379,126.28507385253906,122.60790735880533,25.690000534057617,65.1984364296518 126250,2022-06-01,INTC,44.77000045776367,44.93000030517578,43.529998779296875,42.2429313659668,29885500.0,2.0,-0.4933335172418225,43.838185745651664,39.225048202102236,47.383928623941955,-2.141168411221088,0.5470342019555755,42.26955846150716,43.90983632405599,25.690000534057617,65.1984364296518 126251,2022-06-01,JNJ,179.14999389648438,179.8300018310547,175.89999389648438,171.5895233154297,5175400.0,2.0,0.4437367386217659,175.66400084313685,166.67231812658972,51.580910590723164,-35.24581809672481,7.387301213972955,172.39305775960287,170.9465243021647,25.690000534057617,65.1984364296518 126252,2022-06-01,JPM,132.8699951171875,132.8699951171875,128.6699981689453,123.93475341796875,10768000.0,2.0,0.8518385546099694,127.08082210376875,108.36658847972734,50.1483718020385,119.99550170791859,12.960895176797003,118.11627680460612,123.06199544270834,25.690000534057617,65.1984364296518 126253,2022-06-01,KO,63.41999816894531,63.68000030517578,62.130001068115234,60.31519317626953,15408300.0,2.0,-0.12305438397545032,64.14845249202723,58.044559745521596,49.98506588759556,-83.720332106429,11.282233897315098,61.492423629760744,60.19958464304606,25.690000534057617,65.1984364296518 126254,2022-06-01,MCD,253.19000244140625,253.4199981689453,248.19000244140625,241.18435668945312,2264100.0,2.0,0.2596691070877739,249.801164273797,223.16902615589046,51.905344766986424,50.405301294383214,25.220674029475767,238.46851908365886,236.24047139485677,25.690000534057617,65.1984364296518 126255,2022-06-01,MMM,149.3300018310547,149.49000549316406,145.60000610351562,137.21426391601562,2410400.0,2.0,0.0008327569620973918,142.6397835228978,134.20975718755142,47.687787885304246,-17.86085474230434,21.955307927875424,137.86395568847655,137.6304837544759,25.690000534057617,65.1984364296518 126256,2022-06-01,MRK,91.66999816894531,91.93000030517578,90.04000091552734,87.28961181640625,10492500.0,2.0,1.6043727876353842,91.69531145619719,83.06012372446686,58.724749817610025,38.14530042088642,9.719117145714467,85.82328491210937,82.10207837422689,25.690000534057617,65.1984364296518 126257,2022-06-01,MSFT,275.20001220703125,277.69000244140625,270.0400085449219,269.24188232421875,25292200.0,2.0,-3.1258242053039567,280.3068158031324,243.63353606454334,47.743283602254834,19.966085440613153,0.42859138553770737,266.96484222412107,279.35199915568035,25.690000534057617,65.1984364296518 126258,2022-06-01,NKE,119.83000183105469,120.75,117.61000061035156,116.57574462890625,5543100.0,2.0,-2.258418091709814,120.74450903247957,100.42329797435637,47.000392463378596,14.002383390843871,1.5060599240255699,115.33121337890626,121.38936271667481,25.690000534057617,65.1984364296518 126259,2022-06-01,PG,148.0,148.1199951171875,144.7100067138672,140.12368774414062,7036000.0,2.0,-2.595535553411196,154.13562726372842,134.63425036078328,43.47573645980583,-89.38106498382956,26.670194964197858,147.78947855631512,147.1761912027995,25.690000534057617,65.1984364296518 126260,2022-06-01,TRV,178.02999877929688,178.6999969482422,174.99000549316406,170.54364013671875,1084600.0,2.0,0.11718037215899813,173.2222430917339,162.8461895254536,51.52924449129775,121.86100844732754,11.041000451679258,167.97552642822265,171.669078318278,25.690000534057617,65.1984364296518 126261,2022-06-01,UNH,498.32000732421875,501.3800048828125,487.7799987792969,482.165771484375,1765900.0,2.0,-2.794346664700697,499.58359521561175,462.74611669845075,48.262449585472275,-34.09139353175116,23.856245434126944,490.12897440592445,496.2137705485026,25.690000534057617,65.1984364296518 126262,2022-06-01,V,212.0500030517578,214.11000061035156,208.82000732421875,207.88575744628906,5246100.0,2.0,0.1910339158079637,213.77866092737673,187.52926296178345,50.470633676010465,49.43957019327355,12.769279276497283,203.66222483317057,207.76840565999348,25.690000534057617,65.1984364296518 126263,2022-06-01,VZ,51.439998626708984,51.630001068115234,51.04999923706055,46.50438690185547,15358100.0,2.0,0.2855174560756737,47.03907134753144,42.30725357312286,52.997149060294745,79.11374078340056,4.530769625576251,44.788367716471356,45.91030788421631,25.690000534057617,65.1984364296518 126264,2022-06-01,WBA,43.900001525878906,43.9900016784668,42.790000915527344,40.35194396972656,4691000.0,2.0,-0.22160977310556262,41.919667409299315,37.94849131262452,47.332341345200476,-8.133952277208587,5.039365708234741,40.32193654378255,41.459336598714195,25.690000534057617,65.1984364296518 126265,2022-06-01,WMT,128.5,128.9199981689453,124.68000030517578,123.02262115478516,9511600.0,2.0,-6.65783750315731,159.3047492355205,107.32633291779985,37.24693934893608,-83.13054566048328,37.97552193936342,139.57315928141276,142.26737162272136,25.690000534057617,65.1984364296518 126266,2022-06-02,AAPL,147.8300018310547,151.27000427246094,146.86000061035156,150.1097412109375,72348100.0,3.0,-3.0535632489834654,157.35122679843124,133.8414352499086,47.23993486332214,-14.698766186918101,9.92317862391473,150.23612518310546,158.33346150716145,24.719999313354492,44.063737198452266 126267,2022-06-02,AMGN,252.6199951171875,252.72999572753906,243.85000610351562,238.3545684814453,3916200.0,3.0,3.1808661576384907,249.28389360375033,222.30958326392548,55.33800909386824,38.57318446062035,5.322774488230645,234.2500737508138,232.30007807413736,24.719999313354492,44.063737198452266 126268,2022-06-02,AXP,166.13999938964844,169.19000244140625,165.92999267578125,165.4219970703125,1707000.0,3.0,-1.8587156081918295,169.14570447262722,146.54976519290014,48.969889045735734,7.105162086165481,8.262108246928666,163.42064514160157,171.18860931396483,24.719999313354492,44.063737198452266 126269,2022-06-02,BA,132.13999938964844,140.5500030517578,131.8699951171875,140.5,12777000.0,3.0,-7.356207846499075,146.929107154451,113.35688985482636,43.503249500477914,-14.349957917382977,15.511404115521051,140.68099924723307,162.5393325805664,24.719999313354492,44.063737198452266 126270,2022-06-02,CAT,219.58999633789062,220.83999633789062,217.25,212.67234802246094,1784100.0,3.0,0.659301462421297,214.16902317156885,190.67116390118505,54.27694309148653,99.2445907394247,10.314244421037913,204.54794514973958,208.28975321451824,24.719999313354492,44.063737198452266 126271,2022-06-02,CRM,175.0,190.1300048828125,174.6999969482422,188.39999389648438,19231200.0,3.0,-2.403345634406918,179.83063342289938,149.26436779780374,51.7395376554227,135.4891947235506,31.489988558754355,168.73433380126954,186.6428337097168,24.719999313354492,44.063737198452266 126272,2022-06-02,CSCO,45.18000030517578,45.79999923706055,44.900001525878906,43.62661361694336,20546800.0,3.0,-1.556943702515639,49.72440376193832,39.29808044521501,41.939950567172865,-65.84734274932285,29.403537886261073,45.78396352132162,48.750602340698244,24.719999313354492,44.063737198452266 126273,2022-06-02,CVX,174.74000549316406,176.50999450683594,174.10000610351562,168.27883911132812,7441900.0,3.0,3.4799665668707576,173.58465407729057,150.723344579936,58.91052052288459,104.23531955894234,17.300978862976535,158.80914204915365,158.3042106628418,24.719999313354492,44.063737198452266 126274,2022-06-02,DIS,109.43000030517578,110.94999694824219,107.91000366210938,110.87000274658203,8829900.0,3.0,-2.8262022644883302,112.9396395243266,100.48036169637652,43.07038135248352,0.47045844827689753,7.817134332228591,109.84066696166992,122.41916669209799,24.719999313354492,44.063737198452266 126275,2022-06-02,GS,320.5899963378906,325.20001220703125,319.2300109863281,312.4463195800781,1957500.0,3.0,1.8202125700865963,317.1445548779769,282.649149345656,50.703551473550895,90.06099821121848,0.08614365272581999,301.2889404296875,309.169184366862,24.719999313354492,44.063737198452266 126276,2022-06-02,HD,298.80999755859375,306.0299987792969,295.8900146484375,295.8553161621094,4086400.0,3.0,-0.2586631644016961,297.7806250326501,268.91368649078737,49.853330213359904,46.70372471163644,14.748726224212838,286.8229960123698,294.3991007486979,24.719999313354492,44.063737198452266 126277,2022-06-02,HON,193.7899932861328,197.1999969482422,192.05999755859375,192.01373291015625,2510600.0,3.0,0.277760560595425,193.40937563789726,183.40870602714182,52.64044279738077,48.31545876704984,1.7688589241727128,188.15931091308593,187.43500289916992,24.719999313354492,44.063737198452266 126278,2022-06-02,IBM,139.4499969482422,140.2899932861328,136.85000610351562,131.78164672851562,3734800.0,3.0,1.850407386567909,133.14687129904357,119.74895618508727,58.28520075301888,115.43653767386253,7.108657488837277,126.39439086914062,122.85827967325847,24.719999313354492,44.063737198452266 126279,2022-06-02,INTC,44.189998626708984,44.880001068115234,43.939998626708984,42.9420280456543,28727600.0,3.0,-0.34939320086278514,43.5170075686463,39.41837680025018,48.951018052931786,23.322648698247047,0.5470342019555848,42.17721697489421,43.873325475056966,24.719999313354492,44.063737198452266 126280,2022-06-02,JNJ,177.74000549316406,177.80999755859375,174.58999633789062,171.04879760742188,8666500.0,3.0,0.30933153182894557,175.49926642143666,166.65365105903211,50.98865950739785,-68.88196373550316,13.630600339626941,172.21391805013022,171.09952138264973,24.719999313354492,44.063737198452266 126281,2022-06-02,JPM,129.89999389648438,132.00999450683594,128.6699981689453,125.9286117553711,8374800.0,3.0,1.2055209482055886,127.90100508803721,108.01386689072257,51.85142085310727,129.2518192515476,12.960895176796997,118.12963256835937,123.13583539326986,24.719999313354492,44.063737198452266 126282,2022-06-02,KO,63.18000030517578,63.7400016784668,62.11000061035156,60.94636154174805,14586000.0,3.0,-0.10491625140973326,64.04288503663173,58.025805072621196,51.50602490168127,-64.05941155886778,10.675007174668629,61.42133700052897,60.287496376037595,24.719999313354492,44.063737198452266 126283,2022-06-02,MCD,249.60000610351562,250.44000244140625,246.22000122070312,242.24862670898438,2089700.0,3.0,0.6034507087003078,249.13405991596596,223.4549247642098,52.528517000839145,37.49057238192774,18.786868947293847,238.29210662841797,236.68537139892578,24.719999313354492,44.063737198452266 126284,2022-06-02,MMM,147.52000427246094,148.2899932861328,144.5,138.8636016845703,1901400.0,3.0,0.07065046000846564,141.82503669282403,134.6021407363752,49.39440427104658,-22.050403234560488,25.501585214159327,137.8357355753581,137.69662475585938,24.719999313354492,44.063737198452266 126285,2022-06-02,MRK,91.12999725341797,91.13999938964844,88.73999786376953,86.19776916503906,11066200.0,3.0,1.3266106429068572,91.63108290455031,83.26610032298876,56.09499517047549,8.37623625805568,1.1296477188634453,85.93629989624023,82.32121963500977,24.719999313354492,44.063737198452266 126286,2022-06-02,MSFT,264.45001220703125,274.6499938964844,261.6000061035156,271.376708984375,44008200.0,3.0,-2.2454178928984447,276.46620102686467,246.01871566014705,48.48652527991928,1.8499232013115607,13.39094724981055,266.5986790974935,279.3416384379069,24.719999313354492,44.063737198452266 126287,2022-06-02,NKE,119.51000213623047,123.58000183105469,119.26000213623047,121.22189331054688,5838100.0,3.0,-1.3378350606630534,119.94485051953775,100.962656804681,50.11325952468091,48.86479970877685,9.326425583883557,114.92324473063151,121.42537943522136,24.719999313354492,44.063737198452266 126288,2022-06-02,PG,145.97000122070312,147.25999450683594,142.6300048828125,141.6342315673828,6479800.0,3.0,-2.453523161779401,153.1327546227494,134.66056813115685,45.06013674286224,-87.74844343451454,32.5240547278396,147.29151509602863,147.1960578918457,24.719999313354492,44.063737198452266 126289,2022-06-02,TRV,176.94000244140625,178.1999969482422,173.82000732421875,172.25596618652344,868900.0,3.0,0.3507922614769825,173.63719528818729,162.68372908925414,53.012349606194526,122.14929569475933,5.6360928690539875,167.9868128458659,171.8382130940755,24.719999313354492,44.063737198452266 126290,2022-06-02,UNH,494.0,496.1499938964844,482.9700012207031,481.8819274902344,2093500.0,3.0,-2.8069876551531934,497.28708741513276,463.5390081659219,48.1870761949233,-47.812475372325316,28.071421276792435,488.3750793457031,496.5432902018229,24.719999313354492,44.063737198452266 126291,2022-06-02,V,211.88999938964844,215.25,211.0800018310547,212.9559326171875,5337200.0,3.0,0.8614611775919343,214.0001754834756,187.400726310958,52.675163600167345,81.44557543130747,15.072125795586672,203.58548482259116,208.15964914957684,24.719999313354492,44.063737198452266 126292,2022-06-02,VZ,51.54999923706055,51.59000015258789,50.38999938964844,46.40486526489258,13527800.0,3.0,0.32873166882865945,47.25085967309377,42.35965401404002,52.584830422229864,78.01866615010631,5.231544052592016,44.69427337646484,45.89041233062744,24.719999313354492,44.063737198452266 126293,2022-06-02,WBA,43.380001068115234,43.5,42.16999816894531,40.510520935058594,4860000.0,3.0,-0.16501358658562282,41.853172413376846,37.967060740920026,47.83535960016279,-23.92456648793188,1.5667544989002642,40.24203948974609,41.40509796142578,24.719999313354492,44.063737198452266 126294,2022-06-02,WMT,125.56999969482422,127.52999877929688,124.33000183105469,125.04278564453125,7738100.0,3.0,-6.302962864983613,156.83874308514652,107.18871205401364,39.28143765406753,-75.88287658898638,38.656634161048906,138.54210866292317,142.1007443745931,24.719999313354492,44.063737198452266 126295,2022-06-03,AAPL,146.89999389648438,147.97000122070312,144.4600067138672,144.32217407226562,88570300.0,4.0,-2.9506429067924103,155.85854885195712,134.22623355771086,44.33359509862218,-44.84246426299141,15.563759751090029,149.5479746500651,158.04671427408854,24.790000915527344,23.04320328631039 126296,2022-06-03,AMGN,248.3000030517578,250.69000244140625,247.72000122070312,238.51776123046875,2086500.0,4.0,2.8280057274715773,248.70901088243508,224.41741428846333,55.457784861516146,49.599784701168616,5.322774488230638,234.09090525309244,232.60144220987956,24.790000915527344,23.04320328631039 126297,2022-06-03,AXP,166.89999389648438,168.0399932861328,165.97999572753906,163.16278076171875,1390700.0,4.0,-1.518901466390048,168.35785278372003,146.92880798288155,47.869941551187715,3.8932567435380907,8.262108246928669,162.80416819254557,171.1667241414388,24.790000915527344,23.04320328631039 126298,2022-06-03,BA,138.52000427246094,140.6999969482422,137.58999633789062,139.25,10091800.0,4.0,-6.162664232853757,144.1051550713641,115.05884181584291,43.06626310733015,-1.3118004836630655,15.15358614146194,139.28866577148438,161.88416595458983,24.790000915527344,23.04320328631039 126299,2022-06-03,CAT,218.25,224.10000610351562,218.25,215.47573852539062,2222500.0,4.0,1.3890101058927087,215.603796814779,189.91017413248665,55.64375950419962,145.1788021174084,16.53809503180139,204.2721145629883,208.51726786295572,24.790000915527344,23.04320328631039 126300,2022-06-03,CRM,185.0,189.63999938964844,183.8000030517578,184.91000366210938,9224000.0,4.0,-0.8832332072567226,182.68623531305508,147.66976596868318,50.517546411540906,145.7655258018704,31.48998855875434,168.9903340657552,186.33866704305012,24.790000915527344,23.04320328631039 126301,2022-06-03,CSCO,45.54999923706055,45.7400016784668,45.119998931884766,43.112125396728516,17947000.0,4.0,-1.4722497461601307,49.38387177676527,39.223211734587274,41.09837726081564,-62.544882557864014,29.403537886261073,45.54482231140137,48.587210464477536,24.790000915527344,23.04320328631039 126302,2022-06-03,CVX,176.0,178.25,176.0,169.80865478515625,8435300.0,4.0,3.5606123787340493,174.47462309466073,151.04733582867914,59.773241677650965,113.15286484750561,21.402621800657577,159.26690216064452,158.5063794453939,24.790000915527344,23.04320328631039 126303,2022-06-03,DIS,109.16999816894531,109.8499984741211,107.91999816894531,108.66999816894531,6767600.0,4.0,-2.545233271375139,112.180921562848,100.8450794137145,41.671015325327964,-9.639810900088507,7.817134332228598,109.40766677856445,122.00283342997233,24.790000915527344,23.04320328631039 126304,2022-06-03,GS,320.8800048828125,322.5,317.5,307.0790710449219,1238900.0,4.0,1.7587512376092036,317.80290360841616,282.714998002912,48.718786500366996,69.38575482510493,2.877689798783315,300.8525858561198,308.96234029134115,24.790000915527344,23.04320328631039 126305,2022-06-03,HD,303.3299865722656,308.4599914550781,301.8999938964844,295.0912170410156,2956600.0,4.0,0.3876011908295709,298.9950156853974,268.4583168341339,49.60893070736534,75.50441373408322,18.186135949208914,286.71555887858074,294.2358062744141,24.790000915527344,23.04320328631039 126306,2022-06-03,HON,195.35000610351562,196.1699981689453,193.61000061035156,189.85037231445312,2254900.0,4.0,0.3613333647207355,193.0974465082573,183.52182686820754,51.04233775916611,37.900390697560766,1.7688589241727108,188.15541330973306,187.60336608886718,24.790000915527344,23.04320328631039 126307,2022-06-03,IBM,140.25999450683594,142.5800018310547,139.74000549316406,132.75013732910156,4352200.0,4.0,2.0745685687748647,134.0374389847525,119.50615461265959,59.125484297930775,165.18199950440692,14.963123632527086,126.48861083984374,123.11643231709799,24.790000915527344,23.04320328631039 126308,2022-06-03,INTC,44.11000061035156,44.25,43.34000015258789,41.55340576171875,33174700.0,4.0,-0.3434110474226415,43.37470886147971,39.44479759298806,46.12802155927389,-18.166124485721628,5.8811377794270525,42.05790786743164,43.81161231994629,24.790000915527344,23.04320328631039 126309,2022-06-03,JNJ,177.07000732421875,178.6699981689453,176.14999389648438,170.3439178466797,4234200.0,4.0,0.1442734369681773,175.4961067763309,166.73295358743863,50.21119830654164,-48.48699707418717,8.497775924909016,172.02823181152343,171.23053665161132,24.790000915527344,23.04320328631039 126310,2022-06-03,JPM,131.2100067138672,131.77000427246094,129.99000549316406,124.17325592041016,8596000.0,4.0,1.3288560224707169,128.58082898973268,107.92934251905638,50.28684604726487,125.94907025242881,12.960895176796997,118.11691284179688,123.09929415384929,24.790000915527344,23.04320328631039 126311,2022-06-03,KO,63.56999969482422,63.630001068115234,62.810001373291016,60.21955871582031,13539900.0,4.0,-0.1474884099988074,63.9735319096395,57.947884182279445,49.705428921379074,-61.47693221527022,10.675007174668623,61.31805419921875,60.35854943593343,24.790000915527344,23.04320328631039 126312,2022-06-03,MCD,248.42999267578125,250.27000427246094,248.1699981689453,241.6259765625,1838900.0,4.0,0.8162482400595081,249.23708081334263,223.4308955660519,52.11979361322243,48.21261449564746,18.78686894729383,238.11429036458333,237.12505315144855,24.790000915527344,23.04320328631039 126313,2022-06-03,MMM,147.0,147.47000122070312,145.32000732421875,136.7925567626953,1876300.0,4.0,-0.04066575456354826,141.77916566312643,134.46108091890483,47.386288744939336,-43.138756483225826,25.501585214159313,137.70198923746744,137.70969263712564,24.790000915527344,23.04320328631039 126314,2022-06-03,MRK,89.73999786376953,90.68000030517578,89.68000030517578,86.11156463623047,7051600.0,4.0,1.0869959443922994,91.50654267478575,83.57261305641543,55.89057398172634,8.90158566290313,1.1296477188634473,86.05378392537435,82.5256337483724,24.790000915527344,23.04320328631039 126315,2022-06-03,MSFT,270.30999755859375,273.45001220703125,268.4100036621094,266.8699035644531,28059000.0,4.0,-1.889569301088443,275.28062368002884,246.54353861245158,47.025848826156206,8.503179305299653,13.390947249810544,266.2647059122721,279.04827448527016,24.790000915527344,23.04320328631039 126316,2022-06-03,NKE,120.20999908447266,122.54000091552734,120.0,119.099853515625,5201500.0,4.0,-0.7706140933619423,120.48115017677374,100.68367984031612,48.76013884543227,49.86493315927491,9.326425583883564,114.45796508789063,121.33205846150716,24.790000915527344,23.04320328631039 126317,2022-06-03,PG,146.36000061035156,147.2100067138672,145.1199951171875,140.3642120361328,4720700.0,4.0,-2.415611613429377,152.56957162014578,134.39920889743235,43.98772435750178,-77.15676834762839,32.524054727839605,146.75529073079426,147.1631851196289,24.790000915527344,23.04320328631039 126318,2022-06-03,TRV,175.4600067138672,176.88999938964844,173.69000244140625,168.51211547851562,1141200.0,4.0,0.23116912954634472,173.6810456542991,162.85077349853293,49.58101646412381,60.54424854197062,5.028864914933426,167.92006225585936,171.88368123372396,24.790000915527344,23.04320328631039 126319,2022-06-03,UNH,488.3299865722656,491.6700134277344,484.8999938964844,475.37213134765625,1756900.0,4.0,-3.304203078931039,496.8810867242821,463.05321503353036,46.46540828634174,-61.72793724229389,28.071421276792435,486.6838358561198,496.567317199707,24.790000915527344,23.04320328631039 126320,2022-06-03,V,212.9499969482422,214.2100067138672,211.27000427246094,210.5792999267578,4352500.0,4.0,1.1873185478147548,215.0804153991893,187.09301294553728,51.56228512671559,74.5008883072128,15.072125795586658,203.47367197672526,208.378675587972,24.790000915527344,23.04320328631039 126321,2022-06-03,VZ,50.939998626708984,51.25,50.689998626708984,45.970584869384766,10819800.0,4.0,0.32419927782449065,47.327772989129265,42.551453313971315,50.8007018748483,85.95480028947273,5.231544052592017,44.5676077524821,45.865811475118,24.790000915527344,23.04320328631039 126322,2022-06-03,WBA,43.5099983215332,43.790000915527344,42.93000030517578,40.240013122558594,4011900.0,4.0,-0.14037031909467146,41.84177412495736,37.96617494120475,47.042505735772316,2.417192355921907,1.5297303553140689,40.14482803344727,41.33636302947998,24.790000915527344,23.04320328631039 126323,2022-06-03,WMT,126.66999816894531,127.41999816894531,125.08999633789062,122.89514923095703,6100900.0,4.0,-6.124419966471891,154.3270321015106,107.01147879326477,37.92907865281407,-72.3927754093026,38.6566341610489,137.4316525777181,141.88664309183756,24.790000915527344,23.04320328631039 126382,2022-06-06,AAPL,147.02999877929688,148.57000732421875,144.89999389648438,145.07664489746094,71598400.0,0.0,-2.776196044014142,153.96546494755984,135.01342299189326,44.79164371573559,-35.90766625312655,13.661656854371515,149.03795878092447,157.84573008219402,25.06999969482422,12.648936650509652 126383,2022-06-06,AMGN,248.3300018310547,248.8300018310547,243.61000061035156,235.6280975341797,2413700.0,0.0,2.2888056570958497,248.0169572119143,226.1486922021482,52.8610000656953,19.930151211299357,16.825762874511817,233.9976353963216,232.92623240152994,25.06999969482422,12.648936650509652 126384,2022-06-06,AXP,169.10000610351562,170.25999450683594,166.27000427246094,163.34860229492188,1486000.0,0.0,-1.2205325268153047,168.33706740753627,146.9368797360184,47.96938205138391,17.020360342832817,2.6405742639214047,162.36340840657553,171.13249435424805,25.06999969482422,12.648936650509652 126385,2022-06-06,BA,139.99000549316406,141.13999938964844,136.8300018310547,139.24000549316406,6354800.0,0.0,-5.158119205809697,141.38768663798737,116.81031140888761,43.06268525891251,5.2772136873018365,16.55364160338394,138.032666015625,161.2316660563151,25.06999969482422,12.648936650509652 126386,2022-06-06,CAT,222.89999389648438,224.75999450683594,222.25,216.1814422607422,1565400.0,0.0,2.0011854367214994,217.24273650241923,189.1393252651589,55.98638841732735,165.62898406282596,17.772993545008354,204.50830993652343,208.72431462605795,25.06999969482422,12.648936650509652 126387,2022-06-06,CRM,188.92999267578125,190.4199981689453,181.6999969482422,182.8699951171875,5811700.0,0.0,0.15506767889007733,184.97556290167395,146.69743819695887,49.806234161354084,126.51558539158727,26.300316930462202,169.37166748046874,186.0506670633952,25.06999969482422,12.648936650509652 126388,2022-06-06,CSCO,45.599998474121094,46.09000015258789,45.130001068115234,43.18834686279297,12641900.0,0.0,-1.3830359625925936,49.051483666121285,39.17449861842461,41.278962760378434,-53.675915495878655,25.07430144417755,45.35331865946452,48.444172096252444,25.06999969482422,12.648936650509652 126389,2022-06-06,CVX,177.89999389648438,178.0,175.50999450683594,169.07240295410156,6734200.0,0.0,3.5244873003236137,175.15780567013607,151.08437877810613,59.154882314754126,99.61601024751783,19.61669641348596,159.8148681640625,158.62436269124348,25.06999969482422,12.648936650509652 126390,2022-06-06,DIS,109.75,110.19000244140625,107.6500015258789,107.83000183105469,7575900.0,0.0,-2.36310361687174,111.81434128459813,100.96565978351711,41.14302508527493,-8.656552571121226,6.253988180488047,109.05966695149739,121.57266680399577,25.06999969482422,12.648936650509652 126391,2022-06-06,GS,323.0,325.2099914550781,319.7900085449219,308.8424377441406,1099700.0,0.0,1.8312224518439848,318.6691198555202,282.75985658490947,49.39207840739633,95.82938066584104,1.7202763819771785,300.938872273763,308.84378611246746,25.06999969482422,12.648936650509652 126392,2022-06-06,HD,305.55999755859375,307.6099853515625,303.25,293.9402160644531,2562000.0,0.0,0.7976988135688998,300.20569153362493,268.35292968219534,49.23282480182993,71.9515905024408,18.18613594920891,286.8981608072917,294.0414738972982,25.06999969482422,12.648936650509652 126393,2022-06-06,HON,196.58999633789062,196.97000122070312,194.49000549316406,190.21095275878906,1586200.0,0.0,0.4514571257377895,193.18323598455817,183.50985025811764,51.2972763305378,51.17658296215233,0.858798436836329,188.33513946533202,187.7945437113444,25.06999969482422,12.648936650509652 126394,2022-06-06,IBM,142.97999572753906,144.72999572753906,142.0,134.34864807128906,4766900.0,0.0,2.3540681460200545,135.10496388458662,119.0836683175618,60.484566900418756,200.84761808945106,21.614915946059998,126.68566182454427,123.43018137613932,25.06999969482422,12.648936650509652 126395,2022-06-06,INTC,43.810001373291016,44.040000915527344,43.08000183105469,41.50551986694336,25437100.0,0.0,-0.3386306162772925,43.27091333265289,39.45665662889497,46.033317712456274,-23.39297975849549,8.588238380906454,41.9674077351888,43.76446189880371,25.06999969482422,12.648936650509652 126396,2022-06-06,JNJ,177.2100067138672,178.5,176.0,170.3246307373047,5386500.0,0.0,0.011771702218680957,175.47748992095256,166.8631976400826,50.18953654977101,-48.90360166601144,9.261944368242332,171.90010681152344,171.35643361409504,25.06999969482422,12.648936650509652 126397,2022-06-06,JPM,131.08999633789062,132.38999938964844,129.4600067138672,123.76303100585938,11323500.0,0.0,1.3776179134268602,129.15548399187762,107.92804414532942,49.92266815146907,119.49871277009903,15.150739086220113,118.20976943969727,123.08085327148437,25.06999969482422,12.648936650509652 126398,2022-06-06,KO,63.33000183105469,63.77000045776367,62.65999984741211,60.123924255371094,15112800.0,0.0,-0.186790845510437,63.871332311759375,57.87125191675625,49.47002082384882,-58.9214779980272,12.046022790508736,61.24218584696452,60.44509162902832,25.06999969482422,12.648936650509652 126399,2022-06-06,MCD,249.0800018310547,249.52999877929688,247.3300018310547,241.34385681152344,1569300.0,0.0,0.9511626991369724,249.05204252064206,223.48675447642827,51.93039854798647,41.24091515542213,15.885784852763518,238.09090423583984,237.5676124572754,25.06999969482422,12.648936650509652 126400,2022-06-06,MMM,146.38999938964844,147.3000030517578,145.64999389648438,137.01747131347656,1575600.0,0.0,-0.10947398409967946,141.71383093883,134.35548363636534,47.62550028129476,-35.545672211171336,25.501585214159306,137.65614573160806,137.76779429117838,25.06999969482422,12.648936650509652 126401,2022-06-06,MRK,90.16999816894531,90.66000366210938,89.69000244140625,86.0445327758789,8336900.0,0.0,0.8815289416603349,91.40852612950077,83.80950365565549,55.727214788681295,3.9668762670062514,1.1296477188634408,86.22139104207356,82.72734832763672,25.06999969482422,12.648936650509652 126402,2022-06-06,MSFT,272.05999755859375,274.17999267578125,267.2200012207031,265.6147155761719,22400300.0,0.0,-1.6893659498627471,274.4263937397605,246.8698419169778,46.62119875049578,5.860426193258408,15.269437454850317,266.11173858642576,278.78181381225585,25.06999969482422,12.648936650509652 126403,2022-06-06,NKE,121.5,122.13999938964844,119.43000030517578,118.39086151123047,3963400.0,0.0,-0.37398604134423863,121.35314693778582,100.40476550728255,48.30929550987453,50.402681978976375,7.36445109684759,114.17827580769857,121.24198239644369,25.06999969482422,12.648936650509652 126404,2022-06-06,PG,147.3699951171875,147.63999938964844,144.58999633789062,139.81582641601562,4751100.0,0.0,-2.4021263573419276,151.63506821981713,134.30616560586645,43.52501618309871,-74.10587751773572,34.05680124417634,146.2444040934245,147.18224512736003,25.06999969482422,12.648936650509652 126405,2022-06-06,TRV,175.07000732421875,177.41000366210938,174.27999877929688,171.211181640625,753300.0,0.0,0.3501230176942727,173.98596810549597,163.06244498044154,51.9028110360244,104.58910995601907,7.307091318298206,168.04485778808595,171.96574910481772,25.06999969482422,12.648936650509652 126406,2022-06-06,UNH,489.42999267578125,493.6300048828125,486.2900085449219,479.84576416015625,1781500.0,0.0,-3.2992335930996433,495.86592365504123,463.144278371326,47.791507939854924,-40.94180441212433,24.85318628167085,485.68011779785155,496.57041727701824,25.06999969482422,12.648936650509652 126407,2022-06-06,V,215.4499969482422,217.5800018310547,212.08999633789062,210.866455078125,3965100.0,0.0,1.4519961741916347,216.26085374779666,186.953002758551,51.68985789089556,87.57636567648382,22.0255672423159,203.64422200520832,208.63197428385416,25.06999969482422,12.648936650509652 126408,2022-06-06,VZ,50.93000030517578,51.349998474121094,50.720001220703125,46.35962677001953,12898100.0,0.0,0.34798836209893125,47.464325024029876,42.68361351356778,52.30048692658115,100.71910751496458,3.5571198103156303,44.547401682535806,45.845459938049316,25.06999969482422,12.648936650509652 126409,2022-06-06,WBA,43.380001068115234,43.93000030517578,43.13999938964844,40.473201751708984,3611400.0,0.0,-0.10086131210720595,41.83205793943938,37.96756440553132,47.813853363474756,25.514505595835207,3.054953813536918,40.09441858927409,41.27228285471598,25.06999969482422,12.648936650509652 126410,2022-06-06,WMT,125.81999969482422,126.30000305175781,124.58999633789062,122.45384979248047,6618500.0,0.0,-5.949945343454033,152.12701301353314,106.79027214271684,37.65352502402588,-70.42347168479102,39.73691863481063,136.40452270507814,141.61376215616863,25.06999969482422,12.648936650509652 126411,2022-06-07,AAPL,144.35000610351562,149.0,144.10000610351562,147.62796020507812,67808200.0,1.0,-2.4043598615259327,153.43115973387205,135.2151705273584,46.336341834357995,-25.462514825364252,15.640617350448757,148.57697041829428,157.74988327026367,24.020000457763672,12.989585736024841 126412,2022-06-07,AMGN,244.64999389648438,246.8000030517578,243.3699951171875,236.559326171875,2693800.0,1.0,1.9145582493287918,247.56089615572125,227.47615065824357,53.58553456929715,17.079501595534094,17.451822417556272,233.87762959798178,233.23638458251952,24.020000457763672,12.989585736024841 126413,2022-06-07,AXP,164.63999938964844,169.47999572753906,164.4499969482422,164.9818878173828,2083100.0,1.0,-0.8425679025440331,169.20364551750558,146.8204420069085,48.85644678971371,19.77500254982678,6.878113609698749,161.86103261311848,171.15311813354492,24.020000457763672,12.989585736024841 126414,2022-06-07,BA,137.49000549316406,141.24000549316406,135.91000366210938,140.82000732421875,5436100.0,1.0,-4.18626048635133,142.7261986695654,116.22280035387212,43.82588890089687,14.966104199501368,18.29819240195342,136.86299947102864,160.64149958292643,24.020000457763672,12.989585736024841 126415,2022-06-07,CAT,222.0,227.27000427246094,221.64999389648438,219.535888671875,1799000.0,1.0,2.725595618324803,219.89522426323074,188.49852573676927,57.59698836617068,172.79302327867686,22.43843091383658,204.8434310913086,208.93852361043295,24.020000457763672,12.989585736024841 126416,2022-06-07,CRM,181.7100067138672,188.60000610351562,181.7100067138672,187.14999389648438,6331100.0,1.0,1.3082085301582254,188.3458422445124,145.6821576334173,51.29466775932062,122.39964863857273,26.30031693046221,169.79100036621094,185.87150039672852,24.020000457763672,12.989585736024841 126417,2022-06-07,CSCO,44.81999969482422,45.650001525878906,44.720001220703125,43.41700744628906,14667200.0,1.0,-1.279137299716993,48.7503762225307,39.15262289245954,41.83240712980415,-54.33142839565247,28.086987501928977,45.15101725260417,48.305260213216144,24.020000457763672,12.989585736024841 126418,2022-06-07,CVX,177.47000122070312,180.66000366210938,176.9199981689453,172.29457092285156,9668300.0,1.0,3.7130581190155,175.45475561712115,152.91475884821088,60.98231213148309,117.90949594425541,25.938925593696787,160.5796132405599,158.79478429158527,24.020000457763672,12.989585736024841 126419,2022-06-07,DIS,106.79000091552734,107.91999816894531,106.0,107.79000091552734,7279100.0,1.0,-2.196670443592083,111.88539850414644,100.97560231982818,41.11736058357504,-27.87957711520354,12.8114435817427,108.6543337504069,121.17333348592122,24.020000457763672,12.989585736024841 126420,2022-06-07,GS,318.2799987792969,321.8399963378906,316.6600036621094,309.8060607910156,2516800.0,1.0,1.944003475831721,319.65317286708705,283.1730356290067,49.76493333228635,73.65220213011493,3.5991664740477263,301.0046030680339,308.78758239746094,24.020000457763672,12.989585736024841 126421,2022-06-07,HD,295.05999755859375,302.3800048828125,292.6000061035156,291.88958740234375,3547800.0,1.0,0.9463268718595259,300.88054561851703,268.3168603873424,48.55438189784556,14.818255674681273,1.6697532149435066,286.85765584309894,293.83138682047525,24.020000457763672,12.989585736024841 126422,2022-06-07,HON,193.6300048828125,197.99000549316406,192.14999389648438,192.57894897460938,2130100.0,1.0,0.7058220824890782,193.76250723195932,183.3837070624743,52.96134728920944,55.98514305463217,6.675447729092554,188.5553415934245,188.05944391886393,24.020000457763672,12.989585736024841 126423,2022-06-07,IBM,142.60000610351562,142.97999572753906,140.9600067138672,134.254638671875,2887100.0,1.0,2.538722983554976,136.1014644041001,118.87137113667137,60.362460299552055,163.09880137386975,16.887158496322986,126.85325775146484,123.748402150472,24.020000457763672,12.989585736024841 126424,2022-06-07,INTC,43.060001373291016,43.59000015258789,42.65999984741211,41.687477111816406,25168700.0,1.0,-0.31651111802508325,43.29742844153883,39.474194025502186,46.465356471087205,-32.999554271439486,12.91360128833463,41.866503397623696,43.73348808288574,24.020000457763672,12.989585736024841 126425,2022-06-07,JNJ,176.97999572753906,179.3000030517578,176.39999389648438,172.19781494140625,5447800.0,1.0,0.05725345107867952,175.57499729651906,166.97253688316843,52.25883303391652,-9.274745706415835,4.295945381731993,171.69147084554035,171.5185073852539,24.020000457763672,12.989585736024841 126426,2022-06-07,JPM,128.8300018310547,130.32000732421875,128.6199951171875,124.08740234375,6722200.0,1.0,1.4259981009487177,129.76754052761797,108.0992258298039,50.21757099702183,97.52779697716923,11.102345933796025,118.3147102355957,123.11469434102376,24.020000457763672,12.989585736024841 126427,2022-06-07,KO,62.380001068115234,63.369998931884766,62.220001220703125,60.48733139038086,17886300.0,1.0,-0.18646493839756317,63.778901736303325,57.8336230592289,50.39356543780176,-63.52037612722011,16.084618014063174,61.15643552144368,60.53705800374349,24.020000457763672,12.989585736024841 126428,2022-06-07,MCD,246.0,249.7899932861328,245.52999877929688,242.19027709960938,2782000.0,1.0,1.113546156447967,249.3895222799064,223.42305248815998,52.46649342243279,39.80252171347306,9.746174386240996,238.00833180745443,237.94574788411458,24.020000457763672,12.989585736024841 126429,2022-06-07,MMM,145.44000244140625,146.99000549316406,143.82000732421875,137.63595581054688,1805300.0,1.0,-0.11279820423663978,141.1765305467052,134.51929159684946,48.29423925989443,-52.1963573881594,31.799022009565025,137.64854431152344,137.8821278889974,24.020000457763672,12.989585736024841 126430,2022-06-07,MRK,90.1500015258789,90.81999969482422,89.58000183105469,86.6574935913086,10243300.0,1.0,0.7594017659170333,91.16716000338863,84.32287219265629,56.91837928177452,5.7002797985331615,0.3515884300477163,86.38229395548503,82.93342501322428,24.020000457763672,12.989585736024841 126431,2022-06-07,MSFT,266.6400146484375,273.1300048828125,265.94000244140625,269.3209533691406,22860700.0,1.0,-1.217605141915044,275.38474793155706,246.7550149468609,47.98827274400424,11.695083926851154,17.331079727582686,265.86242523193357,278.66783879597983,24.020000457763672,12.989585736024841 126432,2022-06-07,NKE,118.66000366210938,121.97000122070312,118.45999908447266,119.80883026123047,5373600.0,1.0,0.05413869788721115,122.57680525734395,100.2381712441209,49.2795647675383,55.879603451198264,3.9702418346062816,113.98285115559896,121.23120091756185,24.020000457763672,12.989585736024841 126433,2022-06-07,PG,143.6699981689453,147.17999267578125,143.42999267578125,141.3744659423828,4918600.0,1.0,-2.239850409787266,150.6342212373584,134.47285273725097,45.219299909637016,-69.14202898607134,37.38455381000967,145.74377950032553,147.25470962524415,24.020000457763672,12.989585736024841 126434,2022-06-07,TRV,176.75999450683594,178.72999572753906,175.6699981689453,172.8170623779297,944500.0,1.0,0.5674349487895824,174.5272127947793,163.1712964215293,53.22847737536745,143.84090213330688,12.971993220357556,168.1802942911784,172.04491500854493,24.020000457763672,12.989585736024841 126435,2022-06-07,UNH,489.5,497.6099853515625,487.1199951171875,486.619873046875,2341900.0,1.0,-2.7173572631733123,496.6059655684086,463.4497198563961,49.74164454879586,-8.701941290356647,18.39529926894342,484.7935434977214,496.8025838216146,24.020000457763672,12.989585736024841 126436,2022-06-07,V,211.1199951171875,214.97000122070312,210.72000122070312,212.41128540039062,4493300.0,1.0,1.766052047639846,217.1669147639184,188.21244009448,52.38773759490973,75.44136139344376,17.833094244479682,203.80762278238933,208.9317756652832,24.020000457763672,12.989585736024841 126437,2022-06-07,VZ,51.150001525878906,51.70000076293945,50.93000030517578,46.73057556152344,15383000.0,1.0,0.39225221078606154,47.65331363621145,42.76876583156199,53.69287025780757,112.58461880862104,2.2615816349110154,44.588719050089516,45.83412144978841,24.020000457763672,12.989585736024841 126438,2022-06-07,WBA,42.869998931884766,43.11000061035156,42.29999923706055,40.10942459106445,4087000.0,1.0,-0.09777680591935223,41.803069898386056,37.96475541899676,46.71576447515714,-27.287855343008896,6.25784460650054,40.03649304707845,41.211820157368976,24.020000457763672,12.989585736024841 126439,2022-06-07,WMT,121.23999786376953,123.48999786376953,120.87999725341797,120.9828872680664,15902600.0,1.0,-5.862784796388112,149.19996200745862,106.97738708311755,36.73331811091898,-78.19722052058039,47.122861915482886,135.32575505574545,141.32544949849446,24.020000457763672,12.989585736024841 126440,2022-06-08,AAPL,148.5800018310547,149.8699951171875,147.4600067138672,146.88339233398438,53950200.0,2.0,-2.1450308323528873,152.15892627252995,135.83717052922785,45.948217491116495,-10.098476917031148,12.639242178434754,148.29205983479818,157.70952860514322,23.959999084472656,24.37100161380495 126441,2022-06-08,AMGN,246.66000366210938,246.8800048828125,243.5800018310547,235.66648864746094,2353900.0,2.0,1.5283026344659447,247.1523534355098,228.52680916214646,52.780906971062606,17.07420930902003,17.13765165362423,233.8008773803711,233.52594172159831,23.959999084472656,24.37100161380495 126442,2022-06-08,AXP,166.75,168.63999938964844,165.19000244140625,162.31190490722656,2313900.0,2.0,-0.7498299486967426,169.56998479463584,146.85802423856728,47.48732015320826,16.120433161286407,6.878113609698752,161.44733123779298,171.04975967407228,23.959999084472656,24.37100161380495 126443,2022-06-08,BA,139.1300048828125,142.2100067138672,138.44000244140625,139.6300048828125,5833700.0,2.0,-3.4720550121716087,143.7479165829341,115.86908323396042,43.37291251944641,28.837329813666237,15.574933713335701,135.94933319091797,160.0433329264323,23.959999084472656,24.37100161380495 126444,2022-06-08,CAT,225.2899932861328,232.35000610351562,224.6199951171875,222.14593505859375,4171300.0,2.0,3.470301362757084,222.63410034805585,188.35135344833085,58.810211983021524,192.38102942947822,30.918367934262882,205.4717809041341,209.18645146687825,23.959999084472656,24.37100161380495 126445,2022-06-08,CRM,187.0,190.55999755859375,185.38999938964844,189.19000244140625,6226200.0,2.0,2.35949382712667,191.6417716797273,144.59022905269455,51.99654917156836,127.49719526756965,29.27723864322121,170.428000386556,185.80600051879884,23.959999084472656,24.37100161380495 126446,2022-06-08,CSCO,45.45000076293945,45.630001068115234,44.880001068115234,42.79771423339844,16263800.0,2.0,-1.2325604577548148,48.29938630038487,39.162487707793844,40.7561846815073,-54.105590091867676,28.086987501928974,44.96110153198242,48.16217746734619,23.959999084472656,24.37100161380495 126447,2022-06-08,CVX,180.9499969482422,182.39999389648438,180.25,173.1837921142578,8715200.0,2.0,3.889419760108268,175.7401078312254,154.70056447102067,61.474391265096855,129.92172062567184,29.799676396587543,161.4043462117513,159.04609273274738,23.959999084472656,24.37100161380495 126448,2022-06-08,DIS,107.43000030517578,109.36000061035156,106.95999908447266,107.33999633789062,7019500.0,2.0,-2.077138602417037,111.85410274220413,100.97289768504197,40.821020275401395,-9.964965433721853,5.900712325326066,108.37333374023437,120.81183344523112,23.959999084472656,24.37100161380495 126449,2022-06-08,GS,318.3399963378906,319.54998779296875,312.79998779296875,303.22467041015625,1438100.0,2.0,1.4851995927242,319.6889322421211,284.243178353582,47.302636209398685,26.149995470425083,9.816356807429036,301.1159271240234,308.6539326985677,23.959999084472656,24.37100161380495 126450,2022-06-08,HD,299.7799987792969,300.5799865722656,295.67999267578125,287.7884216308594,3003100.0,2.0,0.7248304813778077,301.17693440187304,268.8133610082832,47.20845372761886,6.949431252589645,1.6697532149435066,286.8400024414062,293.5277954101563,23.959999084472656,24.37100161380495 126451,2022-06-08,HON,196.63999938964844,196.8800048828125,193.6199951171875,189.5580291748047,1688800.0,2.0,0.6560822545179406,193.81650365547011,183.40221582695176,50.67625093070888,30.14612154979737,6.675447729092554,188.8089619954427,188.25848363240559,23.959999084472656,24.37100161380495 126452,2022-06-08,IBM,142.07000732421875,142.8000030517578,140.14999389648438,132.42105102539062,3005700.0,2.0,2.508195161008871,136.4223661127678,119.65060675710527,57.99993887625192,130.4208775863737,13.222560276565668,127.04984842936197,124.036372756958,23.959999084472656,24.37100161380495 126453,2022-06-08,INTC,42.25,42.2599983215332,41.029998779296875,39.484832763671875,59649900.0,2.0,-0.4712835831435811,43.30657388062369,39.19881552367319,42.23153854847095,-139.5792868702951,27.203556806341105,41.74095268249512,43.6884490331014,23.959999084472656,24.37100161380495 126454,2022-06-08,JNJ,178.10000610351562,179.4499969482422,176.8000030517578,171.17431640625,4333100.0,2.0,0.010588232126565345,175.59049288603705,167.08456357148248,51.05985369648801,-7.758561063750508,3.3544621861636243,171.49125213623046,171.6261065165202,23.959999084472656,24.37100161380495 126455,2022-06-08,JPM,129.0,129.4499969482422,126.9000015258789,122.11260223388672,8422100.0,2.0,1.2901182037650756,129.96586061102136,108.7700028838517,48.421673663214655,66.06777092230313,3.1636716217525174,118.47307535807292,123.09541969299316,23.959999084472656,24.37100161380495 126456,2022-06-08,KO,62.9900016784668,63.209999084472656,62.560001373291016,60.1430549621582,10211500.0,2.0,-0.21154828819984317,63.732990418481634,57.7724256886961,49.50679608077671,-62.16045880177653,16.084618014063174,61.0875804901123,60.606391270955406,23.959999084472656,24.37100161380495 126457,2022-06-08,MCD,247.89999389648438,248.47999572753906,244.88999938964844,238.9505615234375,2101300.0,2.0,0.9696408288181146,249.49018436610393,223.44731868565387,50.24762891696593,15.312896697699921,7.579908130211585,237.9564473470052,238.28101501464843,23.959999084472656,24.37100161380495 126458,2022-06-08,MMM,145.55999755859375,146.61000061035156,144.2899932861328,136.2771453857422,1711400.0,2.0,-0.22251233419459027,141.1358715753399,134.35302460385932,46.93228732931285,-71.15704054122659,31.79902200956502,137.7311014811198,137.93484903971355,23.959999084472656,24.37100161380495 126459,2022-06-08,MRK,90.58000183105469,90.6500015258789,89.2699966430664,85.69974517822266,10266000.0,2.0,0.5786623472290273,90.95039441995863,84.69958345479722,54.54623207500002,-15.641372806924625,2.6031177909099075,86.54191970825195,83.12018699645996,23.959999084472656,24.37100161380495 126460,2022-06-08,MSFT,271.7099914550781,273.0,269.6099853515625,267.2553405761719,17372300.0,2.0,-0.9988943597209072,275.5804848485539,246.71111213630942,47.289989986295836,16.333538286143,17.331079727582686,265.88937021891275,278.5790921529134,23.959999084472656,24.37100161380495 126461,2022-06-08,NKE,120.9000015258789,123.81999969482422,120.44999694824219,120.52767181396484,4365800.0,2.0,0.44629058385207543,123.77636665644897,100.33650794682251,49.77398734301717,73.73250511103201,9.784848908146472,114.05433629353841,121.31523831685384,23.959999084472656,24.37100161380495 126462,2022-06-08,PG,146.3000030517578,146.42999267578125,144.99000549316406,139.61375427246094,4369600.0,2.0,-2.2276414056309477,149.68073813833502,134.4949973352978,43.68766699225286,-68.2581398170872,37.38455381000966,145.27298075358073,147.26864776611328,23.959999084472656,24.37100161380495 126463,2022-06-08,TRV,177.5500030517578,178.11000061035156,175.32000732421875,170.23410034179688,669700.0,2.0,0.5251788355255371,174.657587083341,163.32920796060432,50.89441400200857,92.40789040389976,11.048426077846111,168.2870320638021,172.02540613810223,23.959999084472656,24.37100161380495 126464,2022-06-08,UNH,494.0,497.8999938964844,488.54998779296875,483.1251220703125,3268100.0,2.0,-2.5092877690458977,496.8940039248926,463.70204099698236,48.769437093785136,-7.739178414615788,17.920212849560727,484.1327728271484,496.8941116333008,23.959999084472656,24.37100161380495 126465,2022-06-08,V,213.75999450683594,215.57000732421875,212.8300018310547,211.4210205078125,3646300.0,2.0,1.9129857798777437,217.63061059631335,189.75789038024917,51.89065873773532,75.87836276540405,19.133822865916258,204.22958475748698,209.15544052124022,23.959999084472656,24.37100161380495 126466,2022-06-08,VZ,51.72999954223633,51.959999084472656,51.439998626708984,46.640098571777344,13249700.0,2.0,0.4152442160080838,47.75533198298598,42.97617360173082,53.30029589999361,115.32877308607907,6.43620496603674,44.65325826009114,45.82931982676188,23.959999084472656,24.37100161380495 126467,2022-06-08,WBA,42.849998474121094,43.06999969482422,42.38999938964844,39.73631286621094,3291000.0,2.0,-0.12400980270157191,41.794386485556714,37.954115864296796,45.60449814212565,-31.641921255513935,6.257844606500555,39.98211085001628,41.13791700998942,23.959999084472656,24.37100161380495 126468,2022-06-08,WMT,122.3499984741211,123.91000366210938,121.94999694824219,119.93358612060547,7507600.0,2.0,-5.811389190975646,146.33089787029124,107.21046412922045,36.08259031920871,-72.73233799974898,44.97262742646038,134.2654251098633,140.98752873738607,23.959999084472656,24.37100161380495 126469,2022-06-09,AAPL,147.0800018310547,147.9499969482422,142.52999877929688,141.60211181640625,69473000.0,3.0,-2.338706752980187,152.00522017523107,135.60768570855797,43.287666919269185,-52.3724614118579,24.508001089119084,147.83870595296224,157.5073033650716,26.09000015258789,23.328227948827486 126470,2022-06-09,AMGN,244.72000122070312,246.72000122070312,241.44000244140625,232.08560180664062,2695200.0,3.0,0.9226093690297716,246.80632789542463,229.16352684090347,49.685495406927444,-4.252673951878327,23.02516863416793,233.63904774983723,233.7185162862142,26.09000015258789,23.328227948827486 126471,2022-06-09,AXP,166.22000122070312,166.57000732421875,160.92999267578125,157.44137573242188,2273800.0,3.0,-1.0571591788726096,169.60183475965266,146.9816796446442,45.102199321843045,-19.65963583233615,16.588299941435874,160.90453135172527,170.81239954630533,26.09000015258789,23.328227948827486 126472,2022-06-09,BA,139.35000610351562,139.66000366210938,133.6999969482422,133.72999572753906,6010100.0,3.0,-3.3435807412301415,144.07219673498062,115.97880271570298,41.1893871370504,2.5756211280123242,24.637223389454093,135.25833282470703,159.2739995320638,26.09000015258789,23.328227948827486 126473,2022-06-09,CAT,227.42999267578125,228.2100067138672,223.6199951171875,216.22010803222656,3045700.0,3.0,3.541497139194604,223.8215963443924,188.9483728328537,55.10702916458405,134.02310884535913,27.974162144259733,205.7846669514974,209.3192606608073,26.09000015258789,23.328227948827486 126474,2022-06-09,CRM,188.52999877929688,192.67999267578125,186.61000061035156,187.11000061035156,8467700.0,3.0,2.99033550828986,194.15711271467796,144.65888765153295,51.21803745690549,119.97015170392727,32.43283793728333,170.842333984375,185.65550053914387,26.09000015258789,23.328227948827486 126475,2022-06-09,CSCO,44.83000183105469,45.27000045776367,44.2400016784668,42.16889572143555,18417700.0,3.0,-1.2321845174822954,47.96641282760069,39.0772021321161,39.68379015104476,-64.10607420537316,32.899502269046394,44.800721104939775,47.98811181386312,26.09000015258789,23.328227948827486 126476,2022-06-09,CVX,180.02999877929688,180.63999938964844,177.38999938964844,169.73216247558594,9764600.0,3.0,3.7079272882486407,175.4261992520906,156.51476754478438,58.51126246047161,95.02202880677727,18.90843379330959,162.1231913248698,159.37327219645184,26.09000015258789,23.328227948827486 126477,2022-06-09,DIS,106.52999877929688,107.05999755859375,103.25,103.30000305175781,8261200.0,3.0,-2.2820958710179156,111.91242970451789,100.72357111945671,38.26008612511354,-78.12522917835975,19.484599757215555,107.97633387247721,120.29683354695638,26.09000015258789,23.328227948827486 126478,2022-06-09,GS,313.55999755859375,314.1400146484375,304.0199890136719,293.1454772949219,2896500.0,3.0,0.3047743122340876,319.32401258480223,285.0422471808228,43.864217301353825,-59.71658023975389,22.041304236815396,300.8877665201823,308.2855743408203,26.09000015258789,23.328227948827486 126479,2022-06-09,HD,297.760009765625,306.8800048828125,297.3500061035156,290.0421447753906,4168400.0,3.0,0.722817429351835,301.0014747138324,270.79525380179257,48.02745380811719,41.206613395437735,8.698820914563179,286.8449279785156,293.0986846923828,26.09000015258789,23.328227948827486 126480,2022-06-09,HON,193.24000549316406,195.5800018310547,191.85000610351562,187.11203002929688,1674800.0,3.0,0.41451314402118555,193.78701365738522,183.52622791976324,48.90869984848844,-26.125120102586372,12.335613693891508,189.02370910644532,188.34258829752605,26.09000015258789,23.328227948827486 126481,2022-06-09,IBM,140.14999389648438,141.0399932861328,137.92999267578125,129.72242736816406,3591000.0,3.0,2.240419109024373,136.4362071806793,120.31471445018006,54.73810040794051,74.67417609979118,3.6977985536252373,127.19147872924805,124.25304412841797,26.09000015258789,23.328227948827486 126482,2022-06-09,INTC,41.0099983215332,41.349998474121094,40.0099983215332,38.316471099853516,39047200.0,3.0,-0.6803759482772591,43.55589899985214,38.67942662270645,40.220561079762696,-190.65686295225976,34.40362424130182,41.585958099365236,43.61744454701741,26.09000015258789,23.328227948827486 126483,2022-06-09,JNJ,177.2100067138672,178.64999389648438,173.63999938964844,167.72726440429688,5509600.0,3.0,-0.3010720077452902,175.70705669649408,166.8429188894434,47.28049693323206,-109.78090533346027,19.682469592024688,171.25863850911458,171.6050994873047,26.09000015258789,23.328227948827486 126484,2022-06-09,JPM,127.37000274658203,128.10000610351562,125.2699966430664,119.54633331298828,13560100.0,3.0,0.9642407840336773,129.83353812571752,109.58634636524928,46.20053785585192,32.60106128191235,3.7998103679847177,118.59677810668946,122.99691530863444,26.09000015258789,23.328227948827486 126485,2022-06-09,KO,62.869998931884766,63.349998474121094,61.779998779296875,59.10066223144531,13382200.0,3.0,-0.3119435147035219,63.67869093570823,57.586688779257585,46.92068442590236,-91.99863125221873,23.225682078161196,60.967721430460614,60.641137568155926,26.09000015258789,23.328227948827486 126486,2022-06-09,MCD,243.6199951171875,246.0,242.02999877929688,235.59410095214844,2682600.0,3.0,0.5780926111270333,249.4511496796223,223.3965782866863,48.06886327274523,-27.219343571669327,1.6899019365040104,237.83912150065103,238.4572992960612,26.09000015258789,23.328227948827486 126487,2022-06-09,MMM,145.50999450683594,147.19000244140625,144.13999938964844,135.1151123046875,2168300.0,3.0,-0.3986327406651924,141.1988607513619,134.2183267486381,45.789885508989265,-83.17532418650957,27.883933147000278,137.77523295084634,137.9553690592448,26.09000015258789,23.328227948827486 126488,2022-06-09,MRK,89.25,89.79000091552734,87.91999816894531,84.28225708007812,7381100.0,3.0,0.3173869732228667,91.11182070258108,84.42418469903025,51.274471318584474,-65.49139663009866,14.34340861509196,86.65653025309244,83.26959635416667,26.09000015258789,23.328227948827486 126489,2022-06-09,MSFT,267.7799987792969,272.7099914550781,264.6300048828125,261.7008972167969,26439700.0,3.0,-1.2592458455335418,275.6824435884094,247.08804438766487,45.45028699532393,-9.65802895440575,25.4007058705037,265.303884379069,278.221763865153,26.09000015258789,23.328227948827486 126490,2022-06-09,NKE,121.3499984741211,122.02999877929688,118.58999633789062,116.78579711914062,3892600.0,3.0,0.4499490307177467,124.13389801661958,101.05690322239408,47.29155055933064,46.947807649475514,3.0770225063180687,113.97751744588216,121.30695190429688,26.09000015258789,23.328227948827486 126491,2022-06-09,PG,145.41000366210938,146.88999938964844,142.33999633789062,137.093017578125,4625700.0,3.0,-2.393774128354295,149.16227741613304,134.03979014978492,41.600798777293335,-83.18777991886672,44.67297913931015,144.73194681803386,147.1573361714681,26.09000015258789,23.328227948827486 126492,2022-06-09,TRV,175.89999389648438,175.89999389648438,171.4600067138672,166.8204803466797,809700.0,3.0,0.2137756835227549,174.65568975680424,163.33704248196528,48.015864136625844,-16.783012711691526,7.5165703784628555,168.25128224690755,171.90047175089518,26.09000015258789,23.328227948827486 126493,2022-06-09,UNH,492.8800048828125,496.4599914550781,487.6099853515625,479.111572265625,3148800.0,3.0,-2.6378437022938215,496.93714624865265,463.9799832679489,47.66267843131295,-21.016107920368686,19.045749639481237,483.3372395833333,496.75575764973956,26.09000015258789,23.328227948827486 126494,2022-06-09,V,212.58999633789062,213.7100067138672,206.02000427246094,204.1029815673828,5138600.0,3.0,1.42252920698283,217.41467715014505,190.9408129621596,48.38120954203276,26.269226282182768,0.06083830125171659,203.97898763020834,209.16143086751302,26.09000015258789,23.328227948827486 126495,2022-06-09,VZ,51.619998931884766,51.77000045776367,50.91999816894531,46.08819580078125,12078400.0,3.0,0.38449933562100114,47.70824688963869,43.30011301941893,50.94961383607753,86.66352646711582,2.469894866960803,44.7280512491862,45.81144638061524,26.09000015258789,23.328227948827486 126496,2022-06-09,WBA,42.400001525878906,42.709999084472656,41.689998626708984,38.915470123291016,5207300.0,3.0,-0.20862983605217522,41.78818093056944,37.855226128146384,43.26237677970419,-83.2125329376493,13.68534067487158,39.92003529866536,41.04633808135986,26.09000015258789,23.328227948827486 126497,2022-06-09,WMT,122.0,124.3499984741211,120.98999786376953,118.67833709716797,6626700.0,3.0,-5.805029146542367,143.3848064147691,107.54802363283832,35.308535181899,-71.4950692936889,46.86988225253871,133.19777755737306,140.6006229400635,26.09000015258789,23.328227948827486 126498,2022-06-10,AAPL,140.27999877929688,140.75999450683594,137.05999755859375,136.1322021484375,91437900.0,4.0,-2.900141288204452,152.38083411022689,134.69302453235122,40.75900592715602,-117.3433456974,34.98435771069276,146.96941375732422,157.13956756591796,27.75,29.845814660987173 126499,2022-06-10,AMGN,240.02000427246094,242.0800018310547,237.39999389648438,230.4151611328125,2910900.0,4.0,0.30429476977542436,247.05623751906433,228.6487002250763,48.31803570070349,-48.21800030263646,32.67818576249268,233.75994567871095,233.8815040588379,27.75,29.845814660987173 126500,2022-06-10,AXP,157.25999450683594,157.8800048828125,154.36000061035156,151.02557373046875,2733300.0,4.0,-1.7976986593215543,169.49237422349665,147.20361118910103,42.21300312800038,-95.63384369077535,28.823963947724092,160.0060592651367,170.39382756551106,27.75,29.845814660987173 126501,2022-06-10,BA,130.27000427246094,132.19000244140625,126.8499984741211,127.0,7770700.0,4.0,-3.7416865329602444,143.9698220935183,116.46717741820045,38.87972626600798,-46.30577914453352,35.3565262555076,134.3509994506836,158.2408327738444,27.75,29.845814660987173 126502,2022-06-10,CAT,219.5,220.22000122070312,215.00999450683594,208.01290893554688,2604100.0,4.0,2.902213023116275,223.7529347270664,190.19156753123437,50.54681288391736,41.69971024359771,6.028148885850163,205.87295837402343,209.3213762919108,27.75,29.845814660987173 126503,2022-06-10,CRM,183.6300048828125,183.9499969482422,177.1999969482422,178.4499969482422,7855800.0,4.0,2.7596802881977283,194.99353585464021,145.62546438950042,48.1152569481052,61.967522566477264,9.294173895202885,170.59933369954427,185.20350036621093,27.75,29.845814660987173 126504,2022-06-10,CSCO,43.79999923706055,43.9900016784668,43.290000915527344,41.43527603149414,20262400.0,4.0,-1.2763703570078988,47.66911589889467,38.91717751236022,38.4623674193465,-85.07016752220967,39.3407462066634,44.573965581258136,47.79850718180339,27.75,29.845814660987173 126505,2022-06-10,CVX,176.3699951171875,178.57000732421875,173.64999389648438,167.7051544189453,9529700.0,4.0,3.3617781016380093,174.82525429646398,158.26631369670008,56.84664042646133,62.008511465833344,6.425431449619559,162.59902903238932,159.67567723592123,27.75,29.845814660987173 126506,2022-06-10,DIS,101.43000030517578,102.12000274658203,99.37999725341797,99.4000015258789,15369700.0,4.0,-2.7277793698947903,112.41840713752546,99.72659408317767,36.00440558916256,-160.17109218092352,30.64803097384134,107.4466672261556,119.65116691589355,27.75,29.845814660987173 126507,2022-06-10,GS,296.989990234375,298.6499938964844,286.8500061035156,276.57159423828125,3866900.0,4.0,-1.945666642095489,321.1854898620942,282.16248377071827,39.03724939403081,-208.80831275188308,39.254837588722005,299.9417734781901,307.45582275390626,27.75,29.845814660987173 126508,2022-06-10,HD,291.5,296.5,288.6400146484375,279.7698669433594,4623900.0,4.0,-0.10643795048127913,300.94125392841926,270.9877988059557,44.75375661030505,-52.24548005936982,5.538313232312967,286.1819213867187,292.4604029337565,27.75,29.845814660987173 126509,2022-06-10,HON,188.32000732421875,188.69000244140625,186.2100067138672,181.52821350097656,2878700.0,4.0,-0.22490685813167488,194.37352315302854,182.2926557410144,45.186701058986074,-195.25795048938295,27.345229271872505,188.93695627848308,188.2812754313151,27.75,29.845814660987173 126510,2022-06-10,IBM,137.8000030517578,137.8000030517578,135.25,128.05812072753906,4659500.0,4.0,1.872326013100377,136.43246644006192,120.62781111731115,52.84213862058849,19.64416526479727,6.45711010264294,127.25657450358072,124.42029978434245,27.75,29.845814660987173 126511,2022-06-10,INTC,39.849998474121094,40.08000183105469,39.18000030517578,37.52159881591797,43066200.0,4.0,-0.8998497960517611,43.86411871719564,38.02069878768718,38.91635630909379,-226.91046174690922,39.600035011362024,41.353158950805664,43.504370562235515,27.75,29.845814660987173 126512,2022-06-10,JNJ,172.1699981689453,173.97000122070312,170.6199951171875,166.60720825195312,6647300.0,4.0,-0.6311684470598493,175.96945303234088,166.17650033679973,46.13270682074012,-229.7752035841749,31.50461646933297,170.94519704182943,171.59132868448893,27.75,29.845814660987173 126513,2022-06-10,JPM,122.58999633789062,123.4000015258789,119.31999969482422,114.05126953125,12945200.0,4.0,0.2595825519797188,129.71153149453758,109.85240893514991,41.93917042020726,-55.36250646783589,23.855212659759083,118.47625579833985,122.71339047749838,27.75,29.845814660987173 126514,2022-06-10,KO,61.0099983215332,61.88999938964844,60.459999084472656,58.727691650390625,14967600.0,4.0,-0.4167984705417851,63.60106643142219,57.36785255966668,46.03067168759194,-147.90029453925666,33.46790107818728,60.815347290039064,60.672218004862465,27.75,29.845814660987173 126515,2022-06-10,MCD,239.17999267578125,239.50999450683594,237.16000366210938,230.94369506835938,1992300.0,4.0,-0.10623643461559595,249.41437022973878,222.9017613620581,45.256274055436684,-101.4909055178239,15.018650780846487,237.33941446940105,238.46625849405925,27.75,29.845814660987173 126516,2022-06-10,MMM,142.0,142.47000122070312,137.5800018310547,128.9956512451172,5883900.0,4.0,-1.0202381266615816,142.4070416114705,132.03146546860762,40.42876487482215,-272.677338963448,46.940045945564755,137.52477264404297,137.85534286499023,27.75,29.845814660987173 126517,2022-06-10,MRK,87.16999816894531,88.04000091552734,86.70999908447266,83.49690246582031,8861600.0,4.0,0.0464177283687377,91.4359223578035,83.75050189756759,49.570320052994596,-109.90798224448025,23.21177979637969,86.61183522542318,83.41421686808268,27.75,29.845814660987173 126518,2022-06-10,MSFT,260.5799865722656,260.5799865722656,252.52999877929688,250.03857421875,31422800.0,4.0,-2.3792023103815154,275.86083347086793,246.73504970784296,41.90905679852617,-108.48977189646756,40.48872012557935,264.118972269694,277.5510815938314,27.75,29.845814660987173 126519,2022-06-10,NKE,117.08999633789062,117.08999633789062,114.26000213623047,112.97499084472656,6292600.0,4.0,0.143691768841947,124.05601703396827,101.83359478243797,44.93069307632362,0.19727233377684253,10.527054044073445,113.58343887329102,121.14036293029785,27.75,29.845814660987173 126520,2022-06-10,PG,140.88999938964844,143.14999389648438,139.4499969482422,136.57347106933594,6630800.0,4.0,-2.538100921749134,148.66750293053826,133.56859173498907,41.181371012018026,-109.30735022392585,51.28358980947989,144.04370778401693,147.04549763997395,27.75,29.845814660987173 126521,2022-06-10,TRV,168.9499969482422,170.80999755859375,168.0800018310547,164.65170288085938,1182000.0,4.0,-0.20564522410640507,174.80616618811402,162.879852183468,46.294945677444694,-127.08303105023715,20.030669074083075,168.11260528564452,171.75390218098957,27.75,29.845814660987173 126522,2022-06-10,UNH,484.79998779296875,490.1600036621094,480.92999267578125,474.4127502441406,2599900.0,4.0,-3.0833380710562324,496.54948363672986,464.93835205662947,46.387732044611774,-72.20737450151272,26.68302918859516,482.0388661702474,496.5333796183268,27.75,29.845814660987173 126523,2022-06-10,V,201.64999389648438,203.4199981689453,199.17999267578125,197.56723022460938,5162500.0,4.0,0.5006867227330076,216.8332341506674,192.07085825655918,45.53591084249989,-50.55021935566706,14.799588036718902,203.29473724365235,208.9641024271647,27.75,29.845814660987173 126524,2022-06-10,VZ,50.650001525878906,51.400001525878906,50.470001220703125,45.97962951660156,19868500.0,4.0,0.347369149279217,47.62388118429443,43.63419109658936,50.496423594317974,66.64106369197498,9.476820615504304,44.801034673055014,45.795785903930664,27.75,29.845814660987173 126525,2022-06-10,WBA,41.34000015258789,41.91999816894531,41.08000183105469,38.74756622314453,6056600.0,4.0,-0.2859440783066205,41.79393816216103,37.74510068671593,42.79728145333817,-120.44426893455254,19.61812250112579,39.84314359029134,40.96409969329834,27.75,29.845814660987173 126526,2022-06-10,WMT,119.75,122.73999786376953,119.33999633789062,119.3451919555664,8412700.0,4.0,-5.6806956284783325,139.85305470705887,108.55165873288254,36.06233434416938,-72.22865536625626,50.03500091153712,132.08819580078125,140.23180618286133,27.75,29.845814660987173 126585,2022-06-13,AAPL,132.8699951171875,135.1999969482422,131.44000244140625,130.92039489746094,122207100.0,0.0,-3.722718311170837,153.17331314083972,132.3886268616017,38.53994624577912,-170.6110286821326,43.58302862157261,146.12431742350262,156.66795171101887,34.02000045776367,77.50190691196514 126586,2022-06-13,AMGN,237.94000244140625,239.0500030517578,235.99000549316406,227.30470275878906,4462300.0,0.0,-0.4317352255143021,247.63855828188588,227.6161292181141,45.88540556370588,-81.47442948608936,35.68709713819021,233.9339848836263,233.9261439005534,34.02000045776367,77.50190691196514 126587,2022-06-13,AXP,149.86000061035156,151.02999877929688,145.3800048828125,143.0742645263672,4156500.0,0.0,-2.9916992866748444,170.76711918541065,144.7102535562886,39.00925805877674,-176.46225717653073,41.38640197427772,159.07954915364584,169.73935724894207,34.02000045776367,77.50190691196514 126588,2022-06-13,BA,123.0,123.25,114.13999938964844,115.86000061035156,16778500.0,0.0,-4.899613397644288,144.79186061274183,114.51113926518784,35.473592533675486,-127.08572145186135,49.58065286068971,133.2516662597656,157.0019994099935,34.02000045776367,77.50190691196514 126589,2022-06-13,CAT,209.5800018310547,209.8699951171875,204.89999389648438,199.98931884765625,3559400.0,0.0,1.728217278173389,223.61822873959505,190.57277773013152,46.64322439952135,-56.8003901481025,12.75205292175296,205.75502115885416,209.09965057373046,34.02000045776367,77.50190691196514 126590,2022-06-13,CRM,170.5500030517578,172.67999267578125,165.05999755859375,166.02999877929688,10726200.0,0.0,1.55674907620741,194.97817095277483,145.55282880308457,44.14736680882915,-17.235789826887824,11.927336617003567,170.2690002441406,184.46383361816407,34.02000045776367,77.50190691196514 126591,2022-06-13,CSCO,43.060001373291016,43.84000015258789,42.88999938964844,41.197086334228516,29050800.0,0.0,-1.3154442486459246,47.04775566126006,38.93639732335908,38.06881959580448,-86.75743554865713,41.853051000115116,44.39167200724284,47.59925518035889,34.02000045776367,77.50190691196514 126592,2022-06-13,CVX,171.61000061035156,172.0,164.05999755859375,159.98919677734375,14614900.0,0.0,2.4367497463978225,174.72303837992808,158.44786463520865,51.11970690132677,-34.201663980059934,17.355558931866604,162.9795166015625,159.80633417765299,34.02000045776367,77.50190691196514 126593,2022-06-13,DIS,97.61000061035156,97.61000061035156,94.83000183105469,95.70999908447266,15239700.0,0.0,-3.340234962689479,113.30961602477281,97.6733849212721,34.04010617049795,-225.56750319436765,40.93953784079767,106.91600062052409,118.92183354695638,34.02000045776367,77.50190691196514 126594,2022-06-13,GS,279.0,286.4200134277344,278.32000732421875,273.0063171386719,4218100.0,0.0,-3.9710693619283006,323.7907886408329,277.4564128972531,38.10414858643852,-250.01476034158566,45.63021472214293,299.2894022623698,306.5265853881836,34.02000045776367,77.50190691196514 126595,2022-06-13,HD,284.3599853515625,286.82000732421875,281.2799987792969,273.8889465332031,4704600.0,0.0,-1.2240597428931892,301.3498625577133,269.5140290438492,43.017184863196306,-120.2857460135193,15.531772416097752,285.686855061849,291.6367980957031,34.02000045776367,77.50190691196514 126596,2022-06-13,HON,182.36000061035156,186.1199951171875,182.3300018310547,179.71566772460938,4764300.0,0.0,-0.8679044504331159,195.04998149831113,180.72843647043885,44.06074094529934,-236.66000060919202,35.47022986994208,188.67376607259115,188.17521107991536,34.02000045776367,77.50190691196514 126597,2022-06-13,IBM,133.97000122070312,137.57000732421875,133.75999450683594,127.04261779785156,6486000.0,0.0,1.4815881570810916,136.41853862203638,120.78372425638159,51.71156555262221,-1.5807803007201886,11.601896973903665,127.3971346537272,124.55638542175294,34.02000045776367,77.50190691196514 126598,2022-06-13,INTC,38.54999923706055,38.810001373291016,37.66999816894531,36.17129135131836,50335900.0,0.0,-1.169264377141701,44.24957488926118,37.076920472066945,36.818287096515824,-256.84234901851727,47.66303029763893,41.178283818562825,43.36071510314942,34.02000045776367,77.50190691196514 126599,2022-06-13,JNJ,170.0800018310547,172.25,170.0800018310547,164.92713928222656,7997000.0,0.0,-1.0166208065345472,176.42835019306767,165.24343325419795,44.45799200763485,-259.7921536671976,33.37892943870352,170.67169342041015,171.513099416097,34.02000045776367,77.50190691196514 126600,2022-06-13,JPM,116.86000061035156,117.94999694824219,115.05999755859375,110.65501403808594,16805600.0,0.0,-0.5663846783090207,130.0277467163003,109.24045396729346,39.6036278121468,-121.23999667029942,34.33278811094359,118.36908950805665,122.34564119974772,34.02000045776367,77.50190691196514 126601,2022-06-13,KO,60.75,62.290000915527344,60.66999816894531,58.66075897216797,23064200.0,0.0,-0.4995393080448878,63.28355008027921,57.26649951078524,45.86914680692299,-125.097121902988,27.93907643853442,60.7111083984375,60.69214146931966,34.02000045776367,77.50190691196514 126602,2022-06-13,MCD,232.7899932861328,240.10000610351562,232.67999267578125,232.004150390625,4697000.0,0.0,-0.5565862717019741,249.27993688980715,222.52840661605225,46.001603184792664,-106.53382941000915,25.015781563488115,237.037277730306,238.5036959330241,34.02000045776367,77.50190691196514 126603,2022-06-13,MMM,136.72999572753906,138.33999633789062,135.6199951171875,127.79611206054688,4116000.0,0.0,-1.591313983671057,143.3200516104983,130.04672542807594,39.49117987200777,-301.45872709925914,51.06956028033879,137.3246287027995,137.70161565144858,34.02000045776367,77.50190691196514 126604,2022-06-13,MRK,85.70999908447266,86.51000213623047,84.62999725341797,81.40898895263672,12016100.0,0.0,-0.33296629333354133,92.05892732944478,82.6093511739732,45.41875245706577,-165.86254411753592,35.48565581948069,86.4940310160319,83.51094970703124,34.02000045776367,77.50190691196514 126605,2022-06-13,MSFT,245.11000061035156,249.02000427246094,241.52999877929688,239.43373107910156,46135800.0,0.0,-4.0755180554009485,277.89490963958525,242.89694369293426,39.0471879195118,-188.75362625301423,50.26418459934363,262.9785959879557,276.690012105306,34.02000045776367,77.50190691196514 126606,2022-06-13,NKE,110.38999938964844,112.0199966430664,109.23999786376953,108.75062561035156,6423100.0,0.0,-0.434877292849535,124.07113889447879,101.59290758379268,42.49781330834459,-54.97243842918548,23.10440380985275,113.12549260457357,120.86702384948731,34.02000045776367,77.50190691196514 126607,2022-06-13,PG,139.5,140.49000549316406,137.6300048828125,132.91737365722656,8549500.0,0.0,-2.913907736665493,148.08206430052178,132.66562246705632,38.36549881068739,-140.70824839730324,54.910332672237175,143.32532145182293,146.86522979736327,34.02000045776367,77.50190691196514 126608,2022-06-13,TRV,167.1199951171875,171.1300048828125,166.7899932861328,163.1053466796875,1784800.0,0.0,-0.6552638632357741,175.09944004848168,162.18230586216285,45.102619404732444,-144.67081119821447,24.214377655601023,168.03331247965494,171.55350519816082,34.02000045776367,77.50190691196514 126609,2022-06-13,UNH,475.1300048828125,481.3399963378906,467.260009765625,459.7975769042969,3764600.0,0.0,-4.563117138409609,498.2278372144295,461.7231027269767,42.711549742809616,-189.23143634332075,39.22533263227901,480.7711700439453,495.9244939168294,34.02000045776367,77.50190691196514 126610,2022-06-13,V,192.99000549316406,195.88999938964844,191.0800018310547,190.38783264160156,7119200.0,0.0,-0.7999758481611821,217.65817048330965,190.55570891122161,42.68340870062677,-123.61876163600753,28.203188814016716,202.61925455729167,208.6210901896159,34.02000045776367,77.50190691196514 126611,2022-06-13,VZ,50.619998931884766,50.790000915527344,49.400001525878906,44.86677932739258,23762500.0,0.0,0.2255455505927273,47.48453114464095,43.901111479260415,46.14410327382231,18.710035711706034,23.45480464684578,44.900256093343096,45.76351477305094,34.02000045776367,77.50190691196514 126612,2022-06-13,WBA,40.86000061035156,41.220001220703125,40.099998474121094,37.572269439697266,6696700.0,0.0,-0.4370151616207849,41.87980603844669,37.401378730230064,39.70626935704237,-179.294456261193,28.104795104326303,39.79253336588542,40.86073640187581,34.02000045776367,77.50190691196514 126613,2022-06-13,WMT,119.73999786376953,121.23999786376953,119.08999633789062,117.09950256347656,8299300.0,0.0,-5.697689369210508,135.23069979630384,110.365429048911,34.65556382302712,-75.92915896431244,50.5124907922073,131.00863342285157,139.8219792683919,34.02000045776367,77.50190691196514 126614,2022-06-14,AAPL,133.1300048828125,133.88999938964844,131.47999572753906,131.7939910888672,84784300.0,1.0,-4.2550747633409,153.5970099986938,130.6962288318726,39.11472841868993,-159.0512756025354,43.58302862157261,145.2980982462565,156.155384572347,32.689998626708984,50.344392385727936 126615,2022-06-14,AMGN,236.97000122070312,238.6999969482422,233.44000244140625,226.2774658203125,3020800.0,1.0,-1.0854216701865482,248.37556359574393,226.09478552534983,45.10950799038051,-104.00240679682804,40.80213100723305,234.14584655761718,233.9474723815918,32.689998626708984,50.344392385727936 126616,2022-06-14,AXP,145.9499969482422,147.39999389648438,143.25,141.4214324951172,3574800.0,1.0,-4.024926273143365,171.98043079514937,142.33994884352248,38.382843019522014,-185.98737206819473,43.89709518271431,158.1986811319987,168.99638697306315,32.689998626708984,50.344392385727936 126617,2022-06-14,BA,116.6500015258789,122.19000244140625,113.0199966430664,122.16000366210938,17549800.0,1.0,-5.248420659035503,144.867210669888,114.24678926907687,38.61951256852713,-110.61576613118133,50.60447794836909,132.36999969482423,155.82416610717775,32.689998626708984,50.344392385727936 126618,2022-06-14,CAT,208.05999755859375,209.72999572753906,205.27000427246094,199.80567932128906,2359000.0,1.0,0.7740759513634998,223.6373374145762,190.5053337890371,46.558093714389166,-54.46187779337828,12.752052921752957,205.58166097005207,208.88753153483074,32.689998626708984,50.344392385727936 126619,2022-06-14,CRM,168.72999572753906,169.6300048828125,162.14999389648438,164.4499969482422,8576200.0,1.0,0.47050084010570004,194.97782928220363,145.58617065676123,43.67339436581435,-32.694433250204085,16.10152380580201,169.8316665649414,183.55800018310546,32.689998626708984,50.344392385727936 126620,2022-06-14,CSCO,43.630001068115234,43.70000076293945,42.56999969482422,40.8826789855957,22499100.0,1.0,-1.3561478069581625,46.464925931510095,38.93900015491569,37.54425620234738,-88.8466161304201,43.84206573172167,44.17095057169596,47.39791723887126,32.689998626708984,50.344392385727936 126621,2022-06-14,CVX,169.3699951171875,172.2899932861328,165.83999633789062,160.19955444335938,10269300.0,1.0,1.7010238716735557,174.95439116095528,157.829442152033,51.25819444648441,-31.408146588880463,16.513978271415343,163.2696543375651,159.92010854085285,32.689998626708984,50.344392385727936 126622,2022-06-14,DIS,96.2699966430664,96.2699966430664,93.0999984741211,94.22000122070312,12443700.0,1.0,-3.9008739608471075,114.24859256281715,95.6384084747805,33.28163522659236,-225.33675105864248,44.299095518930834,106.27333399454753,118.15383351643881,32.689998626708984,50.344392385727936 126623,2022-06-14,GS,284.3299865722656,289.17999267578125,281.29998779296875,272.2547302246094,2487700.0,1.0,-5.572624644264636,325.81134012578286,273.59992086054524,37.90655499720598,-206.88545272381043,40.52891977458975,298.45458984375,305.5511403401693,32.689998626708984,50.344392385727936 126624,2022-06-14,HD,283.2099914550781,286.3800048828125,276.5899963378906,269.5459899902344,3987000.0,1.0,-2.4321866293456083,302.11895427096374,267.24933186184876,41.77872522200733,-140.24119022422315,21.20971299397475,284.8365224202474,290.67064361572267,32.689998626708984,50.344392385727936 126625,2022-06-14,HON,185.13999938964844,187.02000427246094,182.44000244140625,178.604736328125,3452500.0,1.0,-1.4504081518083751,195.61616886574149,179.12149135154368,43.375445519949,-208.06620061973027,31.81510026945911,188.26495920817058,188.00554835001628,32.689998626708984,50.344392385727936 126626,2022-06-14,IBM,135.0,136.9499969482422,134.86000061035156,127.61616516113281,4607800.0,1.0,1.2043233796972288,136.42778287455494,120.83935884907784,52.30774563804292,3.456836862939454,11.601896973903678,127.53111038208007,124.68964347839355,32.689998626708984,50.344392385727936 126627,2022-06-14,INTC,38.0099983215332,38.20000076293945,37.540000915527344,36.32451248168945,31351700.0,1.0,-1.354796458739358,44.47801004277341,36.35528387202151,37.21561451725125,-225.46139838242755,48.29819410414618,40.96512540181478,43.21470406850179,32.689998626708984,50.344392385727936 126628,2022-06-14,JNJ,171.05999755859375,171.11000061035156,167.25999450683594,162.3973846435547,7116800.0,1.0,-1.5088317624097556,177.1597903912661,163.6668407732847,42.07859089988516,-293.9548699103655,42.207279037732484,170.3720672607422,171.42404810587564,32.689998626708984,50.344392385727936 126629,2022-06-14,JPM,115.55000305175781,117.31999969482422,113.22000122070312,108.81377410888672,13357900.0,1.0,-1.3539350134478951,130.5122865286579,108.35523132412531,38.40418432150691,-136.70034943456568,38.25552822118305,118.16588668823242,121.94799321492513,32.689998626708984,50.344392385727936 126630,2022-06-14,KO,60.72999954223633,60.88999938964844,58.65999984741211,57.052162170410156,24620000.0,1.0,-0.6869931072767699,63.00690410447386,56.94046566176149,42.18854434560268,-199.64632054358492,41.05504501946734,60.590546162923175,60.68509553273519,32.689998626708984,50.344392385727936 126631,2022-06-14,MCD,239.9600067138672,242.89999389648438,238.6199951171875,232.28628540039062,3564800.0,1.0,-0.8805751031506759,249.1850675131114,222.24044975983782,46.20318815193294,-57.218652806679415,15.90618550226672,236.82581787109376,238.52245356241863,32.689998626708984,50.344392385727936 126632,2022-06-14,MMM,136.67999267578125,138.35000610351562,134.39999389648438,126.74654388427734,2675200.0,1.0,-2.104329692156739,143.86643152021816,128.21232900834627,38.67925151179673,-271.7428003897835,53.47863863572331,137.03723627726237,137.52065442403156,32.689998626708984,50.344392385727936 126633,2022-06-14,MRK,84.7699966430664,85.04000091552734,83.87000274658203,81.59246826171875,11226900.0,1.0,-0.6117734732210067,92.33367654447133,81.65187338228648,45.83117053072606,-177.68825673499322,39.276651376630575,86.41554514567058,83.60802675882975,32.689998626708984,50.344392385727936 126634,2022-06-14,MSFT,243.86000061035156,245.74000549316406,241.50999450683594,241.6377410888672,28651500.0,1.0,-5.182277250230868,278.98022074943776,240.19053120368721,39.92912654290096,-174.84903929139418,50.28006138080521,261.6832544962565,275.78005549112953,32.689998626708984,50.344392385727936 126635,2022-06-14,NKE,110.37000274658203,111.88999938964844,110.01000213623047,109.02633666992188,4548400.0,1.0,-0.8612222305298616,124.0799073226846,101.4264174453818,42.70726941879016,-47.143754891659775,23.10440380985275,112.63155212402344,120.5355785369873,32.689998626708984,50.344392385727936 126636,2022-06-14,PG,137.50999450683594,137.5800018310547,132.5399932861328,128.7706298828125,9980200.0,1.0,-3.505930724810611,147.52216293731254,131.17812545380076,35.516119007795496,-188.8531191409148,63.118760251670324,142.5383041381836,146.61712519327799,32.689998626708984,50.344392385727936 126637,2022-06-14,TRV,169.0500030517578,169.32000732421875,165.0500030517578,161.7437744140625,1318700.0,1.0,-1.1086772357290613,175.44258223204997,161.13233994812583,44.06879420136498,-185.72906559703281,29.53006870105884,167.93991241455078,171.34202423095704,32.689998626708984,50.344392385727936 126638,2022-06-14,UNH,467.5,469.17999267578125,457.4200134277344,452.0151672363281,3814200.0,1.0,-6.2913058725169435,500.7641906378701,456.49766544123145,40.92499664922438,-252.59098443222717,46.29470068595179,479.4855255126953,495.2005849202474,32.689998626708984,50.344392385727936 126639,2022-06-14,V,192.72000122070312,194.33999633789062,191.75,191.63558959960938,6441200.0,1.0,-1.7103607734575803,218.1055899462516,189.6834664502328,43.32175100721667,-113.33691003304902,28.203188814016723,202.03807729085287,208.20563710530598,32.689998626708984,50.344392385727936 126640,2022-06-14,VZ,49.59000015258789,49.84000015258789,48.900001525878906,44.47773742675781,20278700.0,1.0,0.09649470996899367,47.4736575059886,43.922842127800465,44.74924876493853,-17.98496671400613,28.936107279790253,44.98862050374349,45.74800020853679,32.689998626708984,50.344392385727936 126641,2022-06-14,WBA,40.540000915527344,40.7400016784668,39.77000045776367,37.49764633178711,6428900.0,1.0,-0.5563483077358669,41.85400326456839,37.10654818806833,39.51879698298745,-180.32236983333323,30.737048873563744,39.7357479095459,40.75797335306803,32.689998626708984,50.344392385727936 126642,2022-06-14,WMT,119.12999725341797,120.0,118.16999816894531,117.14852905273438,7181400.0,1.0,-5.642161675550369,128.16514861105267,114.61160767556842,34.71308131753307,-76.70716329381273,52.30547898703547,129.9636006673177,139.40596669514974,32.689998626708984,50.344392385727936 126643,2022-06-15,AAPL,134.2899932861328,137.33999633789062,132.16000366210938,134.444580078125,91533000.0,2.0,-4.412229275005245,153.03801435241292,129.8842741607707,40.85098065128331,-123.95139085134703,31.393227610814815,144.5100082397461,155.6638646443685,29.6200008392334,64.53724786648348 126644,2022-06-15,AMGN,236.52999877929688,237.25999450683594,231.97999572753906,226.1622772216797,3076700.0,2.0,-1.594388525929702,248.9477838699853,224.58462274622565,45.02119817199365,-121.32172314950928,43.54997690733821,234.3135518391927,233.96576970418295,29.6200008392334,64.53724786648348 126645,2022-06-15,AXP,146.69000244140625,147.88999938964844,143.44000244140625,143.00582885742188,3327800.0,2.0,-4.662175897193919,172.4920835775687,140.29965531403283,39.34865654591627,-162.84424219729624,42.39713215415771,157.35465189615886,168.30631790161132,29.6200008392334,64.53724786648348 126646,2022-06-15,BA,124.3499984741211,134.99000549316406,123.83000183105469,133.72000122070312,25997800.0,2.0,-4.539726592385392,145.0259899040726,114.25500985178682,43.818773881796524,-8.406181933901982,20.669400509478926,131.70799967447917,154.9544995625814,29.6200008392334,64.53724786648348 126647,2022-06-15,CAT,207.47999572753906,208.64999389648438,203.1300048828125,199.13864135742188,2343100.0,2.0,-0.03550305623321037,223.6679703573971,189.78931418850135,46.240967516416326,-63.668987388961206,16.33636380615136,205.33612111409505,208.61939849853516,29.6200008392334,64.53724786648348 126648,2022-06-15,CRM,166.72999572753906,171.5,164.67999267578125,168.5500030517578,7740700.0,2.0,-0.05884416670323844,195.0430602697698,146.0029404016169,45.25126907022624,-10.664712974094549,12.440813165400115,169.50466664632162,182.8051668802897,29.6200008392334,64.53724786648348 126649,2022-06-15,CSCO,43.369998931884766,44.43000030517578,43.099998474121094,41.73062515258789,22525100.0,2.0,-1.304940954058587,45.122317025282705,39.63373575486866,39.85641024810115,-66.50991818316857,32.76719731898384,43.976588567097984,47.210238711039224,29.6200008392334,64.53724786648348 126650,2022-06-15,CVX,166.77999877929688,167.85000610351562,161.94000244140625,157.05386352539062,11565300.0,2.0,0.8542772712775673,175.51200669460806,156.4734562570521,49.105948106646466,-84.46397400594175,24.31646712859216,163.36832173665366,159.93546040852866,29.6200008392334,64.53724786648348 126651,2022-06-15,DIS,94.61000061035156,97.30000305175781,94.08999633789062,95.87999725341797,11751600.0,2.0,-4.163245299120447,114.2698538260845,94.34114699789012,34.95205748222459,-182.34096023634686,39.25758366413674,105.68433380126953,117.44150021870931,29.6200008392334,64.53724786648348 126652,2022-06-15,GS,287.1600036621094,294.4800109863281,284.1700134277344,279.5105895996094,2725800.0,2.0,-6.1850837370436125,326.31764395903735,271.0705426864705,40.963944863470694,-148.66825452311062,31.101925080491245,297.7262807210287,304.7984659830729,29.6200008392334,64.53724786648348 126653,2022-06-15,HD,281.0,283.5899963378906,275.4700012207031,270.5712890625,4050400.0,2.0,-3.2692173223188092,302.12848181627413,265.36997704603056,42.18523126203747,-139.0242748920629,22.538905389451706,284.0847676595052,289.90372263590496,29.6200008392334,64.53724786648348 126654,2022-06-15,HON,184.4199981689453,187.27999877929688,182.77999877929688,180.2516326904297,2979200.0,2.0,-1.7588804798039064,194.89755834469617,178.46704431643667,44.69460060500576,-168.82868922684975,30.725915535307823,187.90555470784506,187.89080352783202,29.6200008392334,64.53724786648348 126655,2022-06-15,IBM,136.00999450683594,138.4499969482422,135.5800018310547,128.87615966796875,4606900.0,2.0,1.0738810403583443,136.33655029903116,120.80741332401574,53.60937455490098,26.54236316270079,4.961163888197474,127.72318878173829,124.85412038167318,29.6200008392334,64.53724786648348 126656,2022-06-15,INTC,38.560001373291016,39.16999816894531,37.91999816894531,37.0140380859375,37652300.0,2.0,-1.429712184338932,44.346186173205496,35.93644589161384,39.00141084235034,-170.71653978019583,35.209825601225425,40.77178382873535,43.08113536834717,29.6200008392334,64.53724786648348 126657,2022-06-15,JNJ,169.63999938964844,171.44000244140625,168.63999938964844,164.13539123535156,7796100.0,2.0,-1.7386280622551453,177.31922359029335,162.76506138285117,44.2010537085946,-215.6590804523924,39.88839299886459,170.14156850179037,171.3481335957845,29.6200008392334,64.53724786648348 126658,2022-06-15,JPM,115.62000274658203,116.94999694824219,113.16999816894531,110.10167694091797,14083500.0,2.0,-1.8527934829992603,130.89601667577855,107.32563783471949,39.72510653447046,-121.59415554394863,38.36249016622415,117.92356923421224,121.57891273498535,29.6200008392334,64.53724786648348 126659,2022-06-15,KO,60.0,60.63999938964844,58.970001220703125,57.47597885131836,19684700.0,2.0,-0.7922209001378349,62.59905892734451,56.805227266503145,43.42583157700861,-168.88427768805388,41.05504501946734,60.49558690388997,60.677462577819824,29.6200008392334,64.53724786648348 126660,2022-06-15,MCD,239.86000061035156,241.5800018310547,236.1199951171875,232.4224853515625,3152100.0,2.0,-1.1135125094269824,249.17170167701028,222.11778501732567,46.30329600167036,-69.89108500856383,21.374403258742852,236.64373067220052,238.60153274536134,29.6200008392334,64.53724786648348 126661,2022-06-15,MMM,135.75999450683594,136.67999267578125,133.05999755859375,125.8843994140625,3271100.0,2.0,-2.5510591685981865,143.9016869898658,126.63213640490956,38.015101167126815,-250.72685418149243,56.02092761128468,136.65399856567382,137.3213036855062,29.6200008392334,64.53724786648348 126662,2022-06-15,MRK,84.55999755859375,85.37000274658203,83.75,81.71798706054688,11357100.0,2.0,-0.8132274738163829,92.36135743786154,80.88888975452126,46.11928991456107,-165.2408736444378,35.57872611080292,86.3588020324707,83.70799420674642,29.6200008392334,64.53724786648348 126663,2022-06-15,MSFT,248.30999755859375,255.3000030517578,246.4199981689453,248.82290649414062,33111700.0,2.0,-5.417163399033257,278.7667507394484,238.97684667266097,42.72400988699165,-106.68779732180735,29.209071173970074,260.71583302815753,275.01072209676107,29.6200008392334,64.53724786648348 126664,2022-06-15,NKE,112.16000366210938,114.72000122070312,111.20999908447266,111.7047348022461,4828700.0,2.0,-0.971777276783115,123.96989832273405,101.32239522584993,44.73046868575085,-13.270841356170795,12.882451388326816,112.33232218424479,120.26596298217774,29.6200008392334,64.53724786648348 126665,2022-06-15,PG,134.44000244140625,134.89999389648438,129.5,127.49101257324219,12178100.0,2.0,-4.031890506886498,146.81101201114686,129.75625178279844,34.69358320451458,-206.53062859679383,66.95896302843607,141.77822570800782,146.33860448201497,29.6200008392334,64.53724786648348 126666,2022-06-15,TRV,167.5,168.9600067138672,163.55999755859375,160.9949188232422,1374600.0,2.0,-1.5110189024974545,175.43048358013488,160.08314862201354,43.50147179264458,-191.080663681188,33.781700884059454,167.7676991780599,171.08210728963215,29.6200008392334,64.53724786648348 126667,2022-06-15,UNH,464.20001220703125,469.0199890136719,456.5,454.54071044921875,2550700.0,2.0,-7.372136266900213,501.77481704264136,452.7264891097024,41.74305127378885,-213.01330118418,46.911889710138674,478.3339904785156,494.49364217122394,29.6200008392334,64.53724786648348 126668,2022-06-15,V,195.97999572753906,198.8300018310547,192.22999572753906,194.24986267089844,6490000.0,2.0,-2.1955880252142492,218.34406736194057,188.6686233729227,44.65765436798055,-81.6197738652437,16.58563803712495,201.6418909708659,207.86785405476888,29.6200008392334,64.53724786648348 126669,2022-06-15,VZ,49.22999954223633,49.83000183105469,48.599998474121094,44.468692779541016,22005600.0,2.0,-0.006434663630649595,47.452950443459834,43.962549815939575,44.716739934566725,-29.509642810434947,32.05666396763757,45.04833450317383,45.72786553700765,29.6200008392334,64.53724786648348 126670,2022-06-15,WBA,40.529998779296875,41.2400016784668,40.150001525878906,37.99202346801758,6439100.0,2.0,-0.6040652938790387,41.58292432261581,37.03359827565079,41.41452678954339,-129.67054381639514,23.418412697717038,39.682534535725914,40.66314258575439,29.6200008392334,64.53724786648348 126671,2022-06-15,WMT,119.97000122070312,120.41000366210938,117.9000015258789,117.07007598876953,8638000.0,2.0,-5.540617297579644,126.86848912097105,114.73442607067935,34.662573974187524,-73.96316981554881,49.721257288112334,128.8986905415853,139.00835177103679,29.6200008392334,64.53724786648348 126672,2022-06-16,AAPL,132.0800018310547,132.38999938964844,129.0399932861328,129.11363220214844,108123900.0,3.0,-4.910335013281696,153.74640934632853,128.1077074749605,38.56297842605537,-164.04421902848847,36.5968454733305,143.3281234741211,155.02666295369465,32.95000076293945,55.56685416529292 126673,2022-06-16,AMGN,233.60000610351562,234.5399932861328,229.58999633789062,221.48695373535156,4102700.0,3.0,-2.347942340296754,250.07499440787333,222.18538004281024,41.601590641355536,-160.85145358087067,47.79070802671821,234.20128682454427,233.90376408894858,32.95000076293945,55.56685416529292 126674,2022-06-16,AXP,142.58999633789062,142.60000610351562,136.49000549316406,134.47750854492188,4815100.0,3.0,-5.78863718430253,174.29641632357163,136.67620940885024,36.18999512723413,-213.27120706171686,50.25844760979605,156.04019521077473,167.437700398763,32.95000076293945,55.56685416529292 126675,2022-06-16,BA,131.6999969482422,135.33999633789062,131.25999450683594,133.36000061035156,19543600.0,3.0,-3.961465174697423,145.37539520257428,114.68960495001365,43.699524324959356,23.511560442950724,19.97239831033309,130.9209996541341,153.99316635131837,32.95000076293945,55.56685416529292 126676,2022-06-16,CAT,201.07000732421875,201.25,193.25,188.30201721191406,4789900.0,3.0,-1.5338440560576316,224.79723736187748,187.3888435707397,41.491324739708986,-145.49025232584268,30.4396256824058,204.44031829833983,208.1866892496745,32.95000076293945,55.56685416529292 126677,2022-06-16,CRM,163.72999572753906,166.89999389648438,158.6199951171875,159.85000610351562,8090900.0,3.0,-1.1669194224196247,194.90812118387962,146.3898799147532,42.629883337483726,-55.44466386096115,21.062755548650465,168.65033365885418,181.8325002034505,32.95000076293945,55.56685416529292 126678,2022-06-16,CSCO,42.810001373291016,43.40999984741211,42.810001373291016,41.273311614990234,27049000.0,3.0,-1.2864313548822892,44.29840841626429,39.97745675707555,39.04985733294332,-80.88077198808745,34.895808683478066,43.714263661702475,47.01225713094075,32.95000076293945,55.56685416529292 126679,2022-06-16,CVX,159.94000244140625,160.5399932861328,153.75,148.65904235839844,18125900.0,3.0,-0.4885358821975956,177.49180647224128,153.29084428459467,44.00501630479924,-174.88499141082826,37.44122815063024,163.02594604492188,159.81959177652996,32.95000076293945,55.56685416529292 126680,2022-06-16,DIS,94.01000213623047,95.37999725341797,93.41000366210938,94.27999877929688,15298500.0,3.0,-4.448997703975365,114.73114786214563,92.87785253458287,34.10076122665899,-187.81307603994935,40.71921923219985,104.95400034586588,116.6776668548584,32.95000076293945,55.56685416529292 126681,2022-06-16,GS,282.67999267578125,286.1300048828125,279.1499938964844,274.6058654785156,2777300.0,3.0,-6.985705363700788,327.33745470255246,268.1348170259631,39.600447981310026,-174.5269188633291,35.48387643994679,296.5327952067057,303.90003763834636,32.95000076293945,55.56685416529292 126682,2022-06-16,HD,274.9200134277344,276.1099853515625,269.7300109863281,264.50653076171875,6181000.0,3.0,-4.371552945396388,303.149250987608,263.3886976207904,40.45675840257865,-184.80302825356617,29.092313323999754,282.7992441813151,289.0299550374349,32.95000076293945,55.56685416529292 126683,2022-06-16,HON,181.85000610351562,182.39999389648438,179.0399932861328,175.29147338867188,4428200.0,3.0,-2.3761990801707498,195.58143357128694,176.41985732226777,41.670005617601944,-232.691488673319,38.53557294304096,187.0960957845052,187.660910542806,32.95000076293945,55.56685416529292 126684,2022-06-16,IBM,135.3000030517578,136.24000549316406,134.38999938964844,127.56916046142578,5386400.0,3.0,0.8551826208061186,136.29954397790746,121.10111749059841,52.084009901266064,-9.625894616142464,9.526633816307477,127.7205800374349,124.9819497426351,32.95000076293945,55.56685416529292 126685,2022-06-16,INTC,37.70000076293945,37.790000915527344,36.93000030517578,35.75948715209961,45576500.0,3.0,-1.5721919619742337,44.53222430956736,35.27061382519826,37.019552543751075,-195.36329454153727,40.90046535404579,40.48974927266439,42.910821469624835,32.95000076293945,55.56685416529292 126686,2022-06-16,JNJ,168.39999389648438,170.2100067138672,167.41000366210938,164.2222900390625,7056700.0,3.0,-1.8919223748037552,177.536463237026,162.13268349148962,44.30661148853851,-204.39401631262862,43.55555214191721,169.8528844197591,171.2869389851888,32.95000076293945,55.56685416529292 126687,2022-06-16,JPM,113.86000061035156,114.26000213623047,111.87000274658203,108.21276092529297,16724900.0,3.0,-2.373205316709033,131.40749321503384,106.1787952371146,38.47329702704018,-136.78535177344676,41.19365035121952,117.48886133829753,121.13147481282552,32.95000076293945,55.56685416529292 126688,2022-06-16,KO,58.63999938964844,59.52000045776367,58.25,56.89804458618164,15053800.0,3.0,-0.9117391874884575,62.739798258312405,56.50160570286924,42.15317685890647,-186.38661152214104,45.142048957395495,60.31920229593913,60.65669091542562,32.95000076293945,55.56685416529292 126689,2022-06-16,MCD,236.0800018310547,237.32000732421875,233.82000732421875,228.81307983398438,3272000.0,3.0,-1.5712535099411298,248.62411125884543,223.19204322113504,44.055811122422945,-109.39685037561738,26.100191727103887,236.06881052652994,238.5753044128418,32.95000076293945,55.56685416529292 126690,2022-06-16,MMM,132.5500030517578,132.5500030517578,130.3300018310547,122.70752716064453,3728200.0,3.0,-3.125414702622976,144.6661039397348,124.32145862130032,35.679745405450305,-268.88431632559497,60.69833791674025,135.97467498779298,137.0479766845703,32.95000076293945,55.56685416529292 126691,2022-06-16,MRK,83.7699966430664,85.19000244140625,83.05000305175781,81.96904754638672,12925200.0,3.0,-0.9417666381039851,92.3571587231845,80.26908944576083,46.70582716570777,-159.83738840540184,39.236891127946464,86.26509399414063,83.80831476847331,32.95000076293945,55.56685416529292 126692,2022-06-16,MSFT,245.97999572753906,247.4199981689453,243.02000427246094,242.11215209960938,33169200.0,3.0,-6.074787787555749,279.43174151312076,237.41148663629326,40.886063379540985,-146.31989832893464,32.791611719226296,259.255202738444,274.0490170796712,32.95000076293945,55.56685416529292 126693,2022-06-16,NKE,109.51000213623047,109.9000015258789,105.72000122070312,105.4814224243164,7384800.0,3.0,-1.5437666648017512,124.0928580482343,101.00449531480281,41.230772577753086,-88.77362345150256,25.67970673324561,111.72087326049805,119.84514910380045,32.95000076293945,55.56685416529292 126694,2022-06-16,PG,131.02999877929688,135.07000732421875,130.60000610351562,128.2703399658203,9683300.0,3.0,-4.335851222131907,147.31934581770957,128.12031177506384,35.6327811742987,-185.2399592782655,65.92611201985801,141.0072443644206,146.0545748392741,32.95000076293945,55.56685416529292 126695,2022-06-16,TRV,163.25999450683594,163.66000366210938,160.8699951171875,156.9491424560547,1451100.0,3.0,-2.1317642615645696,176.22081948426236,158.1239391216947,40.58165514739349,-253.88126330528806,40.687679848843786,167.34163564046224,170.75218073527017,32.95000076293945,55.56685416529292 126696,2022-06-16,UNH,453.3999938964844,457.80999755859375,450.67999267578125,448.0666809082031,3135600.0,3.0,-8.65137455902618,503.5308159037896,449.63294447218703,40.26447504348042,-234.54438464771815,50.74003336942997,476.705610148112,493.71697692871095,32.95000076293945,55.56685416529292 126697,2022-06-16,V,191.41000366210938,191.8699951171875,187.52999877929688,187.20909118652344,9887200.0,3.0,-3.112387864800354,219.35227872421825,186.57706240127004,41.90580081240464,-137.0620093266382,24.26502637320539,200.81465555826824,207.389168548584,32.95000076293945,55.56685416529292 126698,2022-06-16,VZ,48.52000045776367,48.970001220703125,48.0099983215332,44.18821716308594,22029300.0,3.0,-0.10937812900420596,47.45883180831857,43.95214498306327,43.69836541713755,-64.97411353886395,37.79878204540472,45.06250915527344,45.704546038309736,32.95000076293945,55.56685416529292 126699,2022-06-16,WBA,40.349998474121094,40.349998474121094,39.13999938964844,37.00327682495117,7784900.0,3.0,-0.7134408380947477,41.68925826527985,36.831934666849065,38.892379562129356,-171.00179152940996,31.677146379131194,39.54965120951335,40.55106449127197,32.95000076293945,55.56685416529292 126700,2022-06-16,WMT,118.3499984741211,121.76000213623047,118.2300033569336,118.28608703613281,10235600.0,3.0,-5.300915068353319,126.87649972481375,114.54891760306711,36.1521360276963,-66.22701123218036,41.28372190678782,127.80559158325195,138.63800595601398,32.95000076293945,55.56685416529292 126701,2022-06-17,AAPL,130.07000732421875,133.0800018310547,129.80999755859375,130.6027069091797,134520300.0,4.0,-5.125843976746097,154.1311131866634,127.14821268003578,39.54144728934691,-141.4822136637513,34.190715076547185,142.50151468912762,154.3913146972656,31.1299991607666,42.900824676204365 126702,2022-06-17,AMGN,230.1300048828125,238.25,229.49000549316406,225.33665466308594,13114500.0,4.0,-2.6044776782260612,250.40338470802993,220.89216582907943,45.15031246367704,-127.80918282401323,31.409565330722778,234.27289937337238,233.94226938883463,31.1299991607666,42.900824676204365 126703,2022-06-17,AXP,138.0,145.55999755859375,137.58999633789062,141.01065063476562,10033600.0,4.0,-6.084062616502052,174.8042771563437,135.20793140078524,40.00644548454048,-161.79070952905968,41.46861205874491,155.16552124023437,166.76427841186523,31.1299991607666,42.900824676204365 126704,2022-06-17,BA,132.25,138.97999572753906,131.5,136.8000030517578,16042500.0,4.0,-3.1888503059727498,146.08157537792638,114.94942514087242,45.17441092472391,59.78957576766968,12.733095415928139,130.4653330485026,153.1724998474121,31.1299991607666,42.900824676204365 126705,2022-06-17,CAT,195.67999267578125,197.74000549316406,190.8699951171875,186.22364807128906,7226100.0,4.0,-2.8560740693482103,225.97401622654002,184.84709583400684,40.66265459213609,-156.6521168371477,33.3334694013991,203.6898432413737,207.72799962361654,31.1299991607666,42.900824676204365 126706,2022-06-17,CRM,158.55999755859375,166.22999572753906,158.1699981689453,163.25999450683594,13074600.0,4.0,-1.7497494575744668,194.5203614398385,147.54363849912636,43.946501820898824,-47.22587227474814,21.67497168540823,168.3490000406901,181.03500010172527,31.1299991607666,42.900824676204365 126707,2022-06-17,CSCO,43.36000061035156,44.0,43.2400016784668,41.340003967285156,59678600.0,4.0,-1.2519491581379256,44.107852206563926,40.32712284531596,39.23536881103129,-67.94661755708698,26.205866866172784,43.51672604878743,46.84204044342041,31.1299991607666,42.900824676204365 126708,2022-06-17,CVX,154.8800048828125,155.47000122070312,145.7899932861328,141.87051391601562,35575100.0,4.0,-2.0765651416380706,180.3948359856547,148.6208851447164,40.48684634571503,-227.27483470360102,46.99174014217943,162.49932810465495,159.56260503133137,31.1299991607666,42.900824676204365 126709,2022-06-17,DIS,94.01000213623047,95.97000122070312,93.47000122070312,94.33999633789062,15403800.0,4.0,-4.617390834683562,115.08379145479016,91.64520863676258,34.162964825120284,-165.39821769263895,37.64716621533278,104.34500020345052,115.9560001373291,31.1299991607666,42.900824676204365 126710,2022-06-17,GS,282.1300048828125,286.260009765625,278.1499938964844,269.6047668457031,5234400.0,4.0,-7.93231188106455,328.62259391652174,264.29286323679855,38.25724944090376,-167.8295747451947,36.345950919791456,295.5250508626302,303.03637847900393,31.1299991607666,42.900824676204365 126711,2022-06-17,HD,271.0,276.6199951171875,270.3900146484375,261.86590576171875,10775600.0,4.0,-5.396036092304541,304.4415068365177,260.6238770746151,39.72365071319614,-170.05403899611062,28.06325698988864,281.9447408040365,288.3153086344401,31.1299991607666,42.900824676204365 126712,2022-06-17,HON,179.39999389648438,182.3699951171875,178.19000244140625,175.11607360839844,5633600.0,4.0,-2.846766067714526,196.06654067378736,174.6727842773845,41.56710484834587,-204.63799998543087,40.174109236537866,186.53868306477864,187.4715611775716,31.1299991607666,42.900824676204365 126713,2022-06-17,IBM,135.99000549316406,136.97999572753906,132.85000610351562,126.9579849243164,12968500.0,4.0,0.6253372906091101,135.9118992944531,121.99275845090823,51.376855331347386,-19.948181327722864,15.16427978337513,127.74343032836914,125.11136042277018,31.1299991607666,42.900824676204365 126714,2022-06-17,INTC,37.47999954223633,38.119998931884766,36.599998474121094,35.4051513671875,71393200.0,4.0,-1.6941708023712394,44.70312430005568,34.61704743761523,36.47795985072477,-177.11994354417212,42.693952177733294,40.24618148803711,42.73650232950846,31.1299991607666,42.900824676204365 126715,2022-06-17,JNJ,170.6300048828125,172.1999969482422,169.24000549316406,163.6236572265625,12486600.0,4.0,-2.0382185719594474,177.76433005537572,161.57948250565946,43.71724289217013,-149.87294782435146,29.854912568995534,169.65425669352214,171.2263209025065,31.1299991607666,42.900824676204365 126716,2022-06-17,JPM,113.54000091552734,114.62999725341797,112.16000366210938,107.8311538696289,30919900.0,4.0,-2.784331899506583,131.83648852335003,105.24608593954058,38.22158217590912,-123.80924320617241,39.24772873222446,117.14255777994792,120.72250099182129,31.1299991607666,42.900824676204365 126717,2022-06-17,KO,59.70000076293945,60.130001068115234,59.130001068115234,57.244808197021484,34781900.0,4.0,-0.9673266267133869,62.75392890370754,56.474027486673315,43.18663125981042,-141.68907365080565,36.56647404199697,60.17095260620117,60.64807415008545,31.1299991607666,42.900824676204365 126718,2022-06-17,MCD,234.22000122070312,235.49000549316406,232.1699981689453,228.02505493164062,7236300.0,4.0,-1.9748388614147814,247.67749253898873,224.7848686060308,43.57808331889349,-117.67444212409605,29.356367674784018,235.64177703857422,238.56819330851238,31.1299991607666,42.900824676204365 126719,2022-06-17,MMM,130.77000427246094,131.8800048828125,128.72000122070312,121.67667388916016,7180900.0,4.0,-3.6220244024745227,145.23109128052604,122.1521065038978,34.95884652362538,-237.9686968984214,63.16786645383582,135.40850194295248,136.79241422017415,31.1299991607666,42.900824676204365 126720,2022-06-17,MRK,84.63999938964844,85.76000213623047,83.38999938964844,81.70833587646484,32989100.0,4.0,-1.052539089341849,92.29742853919412,79.67970616539573,46.16595679507885,-142.58284040312884,32.67879648761414,86.17897720336914,83.89742622375488,31.1299991607666,42.900824676204365 126721,2022-06-17,MSFT,244.6999969482422,250.5,244.02999877929688,244.7608642578125,43084800.0,4.0,-6.309498942153397,279.740290385341,236.56034132852622,41.90647470332256,-119.20800876707867,26.588027677243254,258.29798329671223,273.2065605163574,31.1299991607666,42.900824676204365 126722,2022-06-17,NKE,106.1500015258789,108.55000305175781,105.8499984741211,105.69802856445312,10256800.0,4.0,-1.9570345939245186,123.99342016252197,101.21845880476317,41.3958651613805,-89.21618104739068,25.679706733245624,111.35991999308268,119.42941856384277,31.1299991607666,42.900824676204365 126723,2022-06-17,PG,132.55999755859375,134.25999450683594,131.42999267578125,127.3466796875,17113300.0,4.0,-4.598267973120301,147.92644713900228,126.61458679654459,35.01536845424087,-175.21366715762684,65.926112019858,140.29847920735676,145.77205378214518,31.1299991607666,42.900824676204365 126724,2022-06-17,TRV,161.0399932861328,162.58999633789062,160.24000549316406,157.4354248046875,2366800.0,4.0,-2.555017853973368,176.8044143885991,156.90573575788525,41.07343714670712,-220.9521442554043,42.19686675485657,167.04271087646484,170.44777247111003,31.1299991607666,42.900824676204365 126725,2022-06-17,UNH,450.75,461.4599914550781,449.70001220703125,444.1075744628906,5277400.0,4.0,-9.870861774317632,505.8295189817926,444.898905090473,39.38199876209832,-202.82592683459032,43.78900681554302,475.36619364420574,492.908425394694,31.1299991607666,42.900824676204365 126726,2022-06-17,V,186.92999267578125,191.30999755859375,185.91000366210938,188.15975952148438,15089300.0,4.0,-3.7193727395811607,219.98542919989248,185.2150789177833,42.40156158038591,-129.81875933796775,26.749731433508146,200.32484639485676,206.9887601216634,31.1299991607666,42.900824676204365 126727,2022-06-17,VZ,48.61000061035156,49.4900016784668,48.529998779296875,44.3601188659668,36469500.0,4.0,-0.17507241043168875,47.46561477059934,43.9390288603821,44.4997494003898,-45.078478412424644,27.635975649532124,45.09839782714844,45.68453852335612,31.1299991607666,42.900824676204365 126728,2022-06-17,WBA,39.540000915527344,40.59000015258789,39.27000045776367,36.67680358886719,11970400.0,4.0,-0.817046997403267,41.8248190752919,36.57604533510849,38.09982971857587,-152.06335050328312,28.16624648871936,39.42678286234538,40.44414749145508,31.1299991607666,42.900824676204365 126729,2022-06-17,WMT,120.0199966430664,120.87999725341797,117.97000122070312,116.00117492675781,12279600.0,4.0,-5.234977079042352,126.94984476370603,114.39908178048343,34.61803409956387,-72.5990336348122,41.95714536343458,126.67947769165039,138.25970573425292,31.1299991607666,42.900824676204365 126817,2022-06-21,AAPL,133.4199981689453,137.05999755859375,133.32000732421875,134.88136291503906,81000500.0,1.0,-4.894958566152553,154.17466420646406,126.93391275886795,42.27420375529989,-89.88680967147191,21.0439950806431,141.79304046630858,153.76350580851238,30.190000534057617,52.8517184179909 126818,2022-06-21,AMGN,236.83999633789062,238.86000061035156,233.92999267578125,228.87913513183594,3882200.0,1.0,-2.4931952112535782,250.23690544060537,220.1859842688673,48.14965664784052,-92.93642301431903,28.898464920664196,234.39434204101562,233.99711786905925,30.190000534057617,52.8517184179909 126819,2022-06-21,AXP,148.6999969482422,148.6999969482422,144.16000366210938,141.57789611816406,3518800.0,1.0,-6.200936889589542,175.17429766150326,134.0085499337116,40.327013958635156,-117.6852540634271,32.668038777430816,154.4355931599935,166.05366134643555,30.190000534057617,52.8517184179909 126820,2022-06-21,BA,139.1699981689453,140.94000244140625,135.83999633789062,136.75,10519900.0,1.0,-2.551173939380277,146.40080729298728,116.23519353098732,45.15662284623519,92.62117604582974,8.949029293972863,130.06033325195312,152.30083312988282,30.190000534057617,52.8517184179909 126821,2022-06-21,CAT,197.10000610351562,198.4199981689453,193.8699951171875,189.82940673828125,2755400.0,1.0,-3.571822544281929,226.11587667286045,184.5650635737216,42.71596779795172,-123.48352500989402,31.660611264874817,203.1008056640625,207.32876459757486,30.190000534057617,52.8517184179909 126822,2022-06-21,CRM,165.0500030517578,169.35000610351562,164.89999389648438,166.8300018310547,6736800.0,1.0,-1.9016556021874749,194.36063222671012,148.42136850571174,45.30592282440403,-11.808058717206912,15.061017437926258,168.25333353678386,180.2491668701172,30.190000534057617,52.8517184179909 126823,2022-06-21,CSCO,43.810001373291016,44.279998779296875,43.70000076293945,42.054561614990234,23277900.0,1.0,-1.1536642154798216,44.06521181129447,40.484093150863735,41.21836647662633,-50.32430350209791,22.211943093320063,43.35189946492513,46.683417638142906,30.190000534057617,52.8517184179909 126824,2022-06-21,CVX,152.0500030517578,156.02000427246094,151.44000244140625,147.80810546875,13772000.0,1.0,-2.8234290228432144,181.36738424007913,146.383378699374,44.50154934845695,-162.1484131233396,45.35274734074201,162.030593363444,159.39762395222982,30.190000534057617,52.8517184179909 126825,2022-06-21,DIS,94.9000015258789,95.44999694824219,93.2699966430664,93.29000091552734,16649800.0,1.0,-4.780463254718313,115.46363732598404,90.3523630402269,33.58896882430081,-155.88059148275462,38.1365595592077,103.77833353678385,115.19483337402343,30.190000534057617,52.8517184179909 126826,2022-06-21,GS,287.7699890136719,288.07000732421875,282.9800109863281,274.4420166015625,2506300.0,1.0,-8.197680973904198,329.1216899992497,261.854762637469,40.283940730607675,-128.79254285410042,32.909776993289164,294.68206176757815,302.24344329833986,30.190000534057617,52.8517184179909 126827,2022-06-21,HD,273.69000244140625,273.9200134277344,267.4200134277344,260.38604736328125,5498400.0,1.0,-6.255251921896445,305.6623277261212,257.83729690766785,39.310675593106644,-168.722134306949,31.464190529377838,281.1946980794271,287.596342976888,30.190000534057617,52.8517184179909 126828,2022-06-21,HON,181.75,181.91000366210938,179.41000366210938,175.9053955078125,2935500.0,1.0,-3.12003627888285,196.42520903111352,173.4136856222068,42.23120977090049,-169.62190580103152,40.17410923653786,186.08643544514973,187.25739415486655,30.190000534057617,52.8517184179909 126829,2022-06-21,IBM,135.89999389648438,138.5,135.89999389648438,129.61900329589844,4089300.0,1.0,0.6504076593774357,135.2022865976136,123.58342354642939,54.17893382357436,34.13533268749618,8.05982142445551,127.80078837076823,125.27041180928548,30.190000534057617,52.8517184179909 126830,2022-06-21,INTC,37.36000061035156,38.029998779296875,37.33000183105469,36.13297653198242,34004900.0,1.0,-1.7123713530419877,44.753678752441594,34.191085194091606,38.39312453167969,-143.13056667774183,42.693952177733294,40.036451212565105,42.52126299540202,30.190000534057617,52.8517184179909 126831,2022-06-21,JNJ,170.75,173.86000061035156,169.55999755859375,167.05137634277344,8219700.0,1.0,-1.8561742547972813,177.71102920084996,161.35856461018517,47.82801832943136,-92.83996915757207,19.670634729714394,169.58235727945964,171.20844039916992,30.190000534057617,52.8517184179909 126832,2022-06-21,JPM,115.87000274658203,117.02999877929688,115.04000091552734,110.50236511230469,11680500.0,1.0,-2.8616212666757406,131.9295580664038,105.00896198364502,41.016045504815374,-82.89542659496401,27.10153527134253,116.89165445963542,120.3436845143636,30.190000534057617,52.8517184179909 126833,2022-06-21,KO,59.4900016784668,60.880001068115234,59.0099983215332,58.46810531616211,17705000.0,1.0,-0.9022694185768216,62.74902682391351,56.494092606628485,46.6640240198985,-103.70828516602512,26.72569738745514,60.056148020426434,60.650601323445635,30.190000534057617,52.8517184179909 126834,2022-06-21,MCD,236.22000122070312,240.10000610351562,234.13999938964844,233.09378051757812,3263500.0,1.0,-1.8641901429057839,247.14842611304738,225.99196237572215,47.37516678173574,-60.12250016035065,14.313201127816438,235.32371470133464,238.57880147298178,30.190000534057617,52.8517184179909 126835,2022-06-21,MMM,130.33999633789062,131.0800018310547,129.27000427246094,121.83599853515625,3728400.0,1.0,-3.9571197864100895,145.72206535970798,120.36602286661036,35.16828164042545,-198.15668341104643,63.16786645383583,134.84547551472983,136.5194054921468,30.190000534057617,52.8517184179909 126836,2022-06-21,MRK,86.05000305175781,88.36000061035156,85.2699966430664,85.00100708007812,11778600.0,1.0,-0.8646686449881997,91.84495845759473,79.67249759709277,53.22920302602193,-66.99789628536799,7.898758146991044,86.19048436482747,84.03056106567382,30.190000534057617,52.8517184179909 126837,2022-06-21,MSFT,250.25999450683594,254.75,249.50999450683594,250.77981567382812,29928300.0,1.0,-5.941342053541774,279.70762984056734,236.7096247981046,44.1718890688678,-69.82626680735068,18.427359389200635,257.6275110880534,272.3886589050293,30.190000534057617,52.8517184179909 126838,2022-06-21,NKE,108.45999908447266,109.81999969482422,108.04000091552734,107.01754760742188,6211400.0,1.0,-2.15325684158816,123.93478178780263,101.37034058768565,42.41528472081,-61.02403840422001,20.981960046731984,111.1785036722819,119.05074170430501,30.190000534057617,52.8517184179909 126839,2022-06-21,PG,134.6199951171875,137.0,133.42999267578125,131.20481872558594,9017000.0,1.0,-4.443691453356536,148.0032342472695,126.01633209794538,39.54193548156585,-124.27812240837851,48.95611107841863,139.66893005371094,145.54968922932943,30.190000534057617,52.8517184179909 126840,2022-06-21,TRV,164.72999572753906,164.72999572753906,161.25,158.1648406982422,1136900.0,1.0,-2.7993227584661895,177.1672976771122,156.0837307652706,41.82062720807484,-169.63265585507565,30.16998809061826,166.7800308227539,170.1136001586914,30.190000534057617,52.8517184179909 126841,2022-06-21,UNH,457.80999755859375,485.1199951171875,457.1000061035156,471.8704528808594,5726800.0,1.0,-8.499109470627445,505.6883955177324,444.678117543791,47.69759227517882,-65.05508186936183,8.970165413318501,474.7923166910807,492.3956827799479,30.190000534057617,52.8517184179909 126842,2022-06-21,V,195.7100067138672,196.72999572753906,193.72999572753906,192.4971160888672,6241600.0,1.0,-3.8065447216885673,220.17847502870376,184.5625528033275,44.63164131248956,-67.43324965421507,13.43933013076864,200.05934448242186,206.61731669108073,30.190000534057617,52.8517184179909 126843,2022-06-21,VZ,49.310001373291016,50.90999984741211,49.220001220703125,45.82582092285156,34258500.0,1.0,-0.1076250604546587,47.46614621149072,44.039830274715335,50.69044579706748,23.377987013165107,5.025453441780479,45.170175043741864,45.6885124206543,30.190000534057617,52.8517184179909 126844,2022-06-21,WBA,39.61000061035156,40.33000183105469,39.16999816894531,37.40437316894531,5493200.0,1.0,-0.8308690987652128,41.871743080456596,36.448903205554146,40.8774045344883,-132.2683166657672,29.009326309621127,39.321713002522785,40.34505424499512,30.190000534057617,52.8517184179909 126845,2022-06-21,WMT,118.30000305175781,122.77999877929688,118.22000122070312,119.80609893798828,7972200.0,1.0,-4.820131701004897,126.85667439727207,114.78350580902675,39.07190474928462,-57.25846173336891,30.284650225546983,125.78414408365886,137.93048960367838,30.190000534057617,52.8517184179909 126846,2022-06-22,AAPL,134.7899932861328,137.75999450683594,133.91000366210938,134.3651580810547,73409200.0,2.0,-4.6994611677871205,154.0425182220412,126.29570504456038,42.03705903453723,-81.21309650045771,18.854777999708567,141.24009450276694,153.11635462443033,28.950000762939453,40.22054218384447 126847,2022-06-22,AMGN,237.1699981689453,242.33999633789062,236.89999389648438,230.53997802734375,4172900.0,2.0,-2.245106720265909,249.8319187200993,219.73655204406086,49.48927201449667,-58.32520753276906,15.445271484749036,234.48416290283203,234.04917119344074,28.950000762939453,40.22054218384447 126848,2022-06-22,AXP,142.22999572753906,146.35000610351562,141.33999633789062,141.21604919433594,3419000.0,2.0,-6.250704386478134,175.2985168177284,132.45153353627552,40.1853169411187,-123.21469829716047,36.46262567793331,153.89344533284506,165.3144198099772,28.950000762939453,40.22054218384447 126849,2022-06-22,BA,134.02999877929688,138.7899932861328,133.27999877929688,137.16000366210938,7713300.0,2.0,-1.9897898963332352,146.86588047899437,117.07912074170878,45.33919185985889,76.38436008996071,13.025146636089374,130.18866678873698,151.43766657511392,28.950000762939453,40.22054218384447 126850,2022-06-22,CAT,190.0,192.7899932861328,187.7100067138672,181.5738525390625,4008700.0,2.0,-4.750452339175865,227.67032381607606,181.43297360824033,39.48018680460177,-166.0316257879282,39.06404069976042,202.50596720377604,206.77349751790365,28.950000762939453,40.22054218384447 126851,2022-06-22,CRM,164.6999969482422,170.4499969482422,164.2100067138672,167.4499969482422,5864500.0,2.0,-1.9495407989925013,194.20935863296592,149.2856410618583,45.54319446609456,-9.701036081230392,12.751199074313337,168.3816665649414,179.52283350626627,28.950000762939453,40.22054218384447 126852,2022-06-22,CSCO,43.470001220703125,44.119998931884766,43.16999816894531,41.511497497558594,19942300.0,2.0,-1.1068345265772237,44.05404135161684,40.516224609076524,40.18727548211569,-62.24662018482836,26.893210935500562,43.18072141011556,46.50833117167155,28.950000762939453,40.22054218384447 126853,2022-06-22,CVX,148.07000732421875,150.8000030517578,146.3300018310547,141.3828887939453,13735800.0,2.0,-3.888955855135464,182.90903506475507,142.56135525506915,41.37691447556688,-201.34536890460276,50.80103049044812,161.70931396484374,159.0779815673828,28.950000762939453,40.22054218384447 126854,2022-06-22,DIS,92.16999816894531,94.61000061035156,92.01000213623047,93.5,11403500.0,2.0,-4.836996269320721,115.43988434977805,89.14311583332741,33.81902807771705,-147.52220340564244,41.242258599505725,103.32900009155273,114.4341667175293,28.950000762939453,40.22054218384447 126855,2022-06-22,GS,282.2900085449219,286.010009765625,281.0400085449219,274.181884765625,2463100.0,2.0,-8.332921623595212,328.75324373520937,259.31865567885313,40.21051310335208,-123.53974871502223,34.79263482167859,293.9603332519531,301.4260599772135,28.950000762939453,40.22054218384447 126856,2022-06-22,HD,266.3900146484375,271.7699890136719,264.510009765625,260.1732177734375,4678400.0,2.0,-6.874119653992807,306.6583183912676,255.36576608138864,39.24996714452365,-162.62906128282305,34.697716446313564,280.3504140218099,286.95553131103514,28.950000762939453,40.22054218384447 126857,2022-06-22,HON,178.4600067138672,179.77000427246094,176.1699981689453,173.19631958007812,2906700.0,2.0,-3.514689523704277,196.9874309695635,171.6966907345381,40.59317688104341,-184.96284138908518,46.39813034039199,185.59139048258464,186.94798482259114,28.950000762939453,40.22054218384447 126858,2022-06-22,IBM,136.10000610351562,138.17999267578125,136.02999877929688,128.8949737548828,3791500.0,2.0,0.6048802907886568,134.7459523619379,124.5954699097906,53.31414244452571,25.45608104497982,8.05982142445551,127.8835339864095,125.38488019307455,28.950000762939453,40.22054218384447 126859,2022-06-22,INTC,37.33000183105469,37.77000045776367,37.220001220703125,35.797794342041016,32571000.0,2.0,-1.733855020679158,44.7657140908028,33.7366052451347,37.84947543040902,-135.16840923673385,43.348783592049074,39.85481262207031,42.297111638387044,28.950000762939453,40.22054218384447 126860,2022-06-22,JNJ,172.0,177.9199981689453,171.69000244140625,169.68736267089844,10593100.0,2.0,-1.482115846175418,177.34365397036467,161.36868276059235,50.69297695846825,-17.367577618903493,0.6920988929145773,169.5676244099935,171.20762990315754,28.950000762939453,40.22054218384447 126861,2022-06-22,JPM,114.87999725341797,116.19999694824219,114.38999938964844,109.88226318359375,9842700.0,2.0,-2.9390313661308056,132.01347028037915,104.02637728431812,40.57528635993836,-85.91605033508334,28.89711966621694,116.67922922770182,119.93512026468913,28.950000762939453,40.22054218384447 126862,2022-06-22,KO,60.599998474121094,61.45000076293945,60.31999969482422,58.90156173706055,15207100.0,2.0,-0.8064386786992728,62.69517800979174,56.42666113205396,47.8343967197118,-64.8456460110204,19.717291939133553,59.95993588765462,60.65158646901448,28.950000762939453,40.22054218384447 126863,2022-06-22,MCD,238.7899932861328,244.5500030517578,238.36000061035156,236.4696807861328,3054300.0,2.0,-1.486952633842776,247.03603585176603,226.7242516238199,49.70713573158486,-3.2131212023547824,2.065543680950576,235.2242874145508,238.62438939412434,28.950000762939453,40.22054218384447 126864,2022-06-22,MMM,128.77000427246094,131.58999633789062,128.19000244140625,122.20147705078125,2900200.0,2.0,-4.145408541393394,145.90200113310397,118.87598272309721,35.65991915883602,-168.93201376670413,64.86035725401204,134.20649541219075,136.22960319519044,28.950000762939453,40.22054218384447 126865,2022-06-22,MRK,88.04000091552734,90.33999633789062,88.02999877929688,86.09212493896484,11935400.0,2.0,-0.6205821867943655,91.34621550582307,79.79385712601288,55.24228655109869,-14.51089604713308,6.341062895702631,86.2623062133789,84.16703618367514,28.950000762939453,40.22054218384447 126866,2022-06-22,MSFT,251.88999938964844,257.1700134277344,250.3699951171875,250.17694091796875,25939900.0,2.0,-5.633285018161956,279.6345062513861,236.03952328962959,43.994124943451524,-58.025654011690676,13.955769638229686,257.27055308024086,271.5676119486491,28.950000762939453,40.22054218384447 126867,2022-06-22,NKE,105.4000015258789,106.9000015258789,104.61000061035156,103.3150634765625,9884000.0,2.0,-2.5778085407482934,124.23358333783275,100.73265201372973,40.3765768484811,-104.1294574910109,28.678574511690176,110.9810661315918,118.58383547465006,28.950000762939453,40.22054218384447 126868,2022-06-22,PG,135.67999267578125,139.69000244140625,135.6699981689453,133.254150390625,8374500.0,2.0,-4.108464685921888,147.74196931453494,125.64740751651973,41.77066694134104,-85.82380302029158,34.51793728157478,139.12019958496094,145.3335744222005,28.950000762939453,40.22054218384447 126869,2022-06-22,TRV,160.8699951171875,164.3699951171875,160.35000610351562,158.6705322265625,997300.0,2.0,-2.918488555926899,177.36126073170385,155.1077974958352,42.344940795045524,-152.32556347884855,32.727910861517444,166.52517852783203,169.73093999226887,28.950000762939453,40.22054218384447 126870,2022-06-22,UNH,475.7200012207031,495.9200134277344,474.5400085449219,481.0658264160156,5061000.0,2.0,-6.59398474019531,505.628929748511,444.67359710695774,50.04556905222088,17.56770913152146,2.5449041307523075,474.95567626953124,492.04321238199867,28.950000762939453,40.22054218384447 126871,2022-06-22,V,191.25,196.38999938964844,191.02999877929688,191.93267822265625,5138500.0,2.0,-3.8764888141292317,220.02045044120104,183.35995879952162,44.40021696615331,-78.01274821300436,18.023506006502306,200.098557027181,206.21801681518554,28.950000762939453,40.22054218384447 126872,2022-06-22,VZ,50.2599983215332,51.16999816894531,50.209999084472656,45.95248794555664,23650600.0,2.0,-0.04345070683286423,47.474895279168145,44.13241406226252,51.1773094941659,48.5418065949751,1.5059965856378104,45.235619099934894,45.6904260635376,28.950000762939453,40.22054218384447 126873,2022-06-22,WBA,39.68000030517578,40.810001373291016,39.68000030517578,37.73084259033203,6332700.0,2.0,-0.8061866420149144,41.86498785352407,36.29708604479136,42.083733384498665,-99.2684610542833,21.681753013298206,39.231827926635745,40.24986559549968,28.950000762939453,40.22054218384447 126874,2022-06-22,WMT,122.0999984741211,123.25,120.58999633789062,118.354736328125,6745000.0,2.0,-4.555958331522987,126.85906668607012,114.59380959566815,38.049135599618616,-52.338689042682326,27.512180273671085,124.7832270304362,137.56698786417644,28.950000762939453,40.22054218384447 126875,2022-06-23,AAPL,136.82000732421875,138.58999633789062,135.6300048828125,137.26390075683594,72433800.0,3.0,-4.261499845440909,153.9958352962772,126.1349081119259,43.86630664549317,-54.36781421778765,16.19120002125177,140.70270029703775,152.50297775268555,29.049999237060547,54.18487078416556 126876,2022-06-23,AMGN,241.72000122070312,244.02000427246094,240.91000366210938,233.3720245361328,3229600.0,3.0,-1.7992318936312586,249.0478422053957,219.67580586589335,51.69094159347787,-21.10065716436904,9.545070590670559,234.62171936035156,234.12175877888998,29.049999237060547,54.18487078416556 126877,2022-06-23,AXP,144.52000427246094,144.6300048828125,139.47000122070312,138.53627014160156,3915000.0,3.0,-6.432234465039414,175.6846313195632,130.69814913697974,39.13191738384306,-129.01630275610694,38.90332751772705,153.23556467692057,164.53994318644206,29.049999237060547,54.18487078416556 126878,2022-06-23,BA,136.4199981689453,137.4199981689453,130.08999633789062,133.97000122070312,10746900.0,3.0,-1.7817565542708564,146.38094103420937,119.02106015597619,44.15609560224746,45.08021261116623,17.91973323847735,130.22266693115233,150.53449986775715,29.049999237060547,54.18487078416556 126879,2022-06-23,CAT,186.5800018310547,187.22999572753906,176.02000427246094,172.7189483642578,6667900.0,3.0,-6.326118154371471,230.33410265622234,176.16105878176592,36.41907839568701,-213.7493855568141,50.04290528349703,201.72230224609376,206.0948605855306,29.049999237060547,54.18487078416556 126880,2022-06-23,CRM,169.08999633789062,173.38999938964844,167.1199951171875,173.0500030517578,7258000.0,3.0,-1.5181165683001439,193.90611383659981,151.20088689582204,47.66460410504281,18.92585331151828,6.635131900193887,168.57833353678384,178.81900024414062,29.049999237060547,54.18487078416556 126881,2022-06-23,CSCO,43.40999984741211,43.459999084472656,42.720001220703125,40.901737213134766,33801700.0,3.0,-1.106172946546863,44.103509279197226,40.386725477272506,39.052559928535004,-80.38414793033618,30.679448381104237,42.97048047383626,46.32040106455485,29.049999237060547,54.18487078416556 126882,2022-06-23,CVX,148.7899932861328,149.22999572753906,140.14999389648438,136.18154907226562,15713700.0,3.0,-5.0943734268359435,184.64687608274812,137.93504530397064,39.079077834896054,-218.4487678472752,56.41832313355388,161.16629180908203,158.71843414306642,29.049999237060547,54.18487078416556 126883,2022-06-23,DIS,93.95999908447266,94.6500015258789,92.06999969482422,94.30000305175781,11348800.0,3.0,-4.762348145358203,115.55278680280934,88.30121405168286,34.710363634119744,-129.43798414396733,41.00203500828926,102.88300018310547,113.69383341471354,29.049999237060547,54.18487078416556 126884,2022-06-23,GS,283.760009765625,286.5899963378906,278.92999267578125,275.7525634765625,2547000.0,3.0,-8.21862102035982,328.283693264438,257.2954723849761,40.88357164737215,-111.24806248411218,36.85306411577457,293.41323038736977,300.66981201171876,29.049999237060547,54.18487078416556 126885,2022-06-23,HD,270.0,275.5899963378906,269.8900146484375,266.40234375,3747500.0,3.0,-6.783739655037721,306.9090608573525,254.08072796100686,41.96363800112366,-113.5238200067692,26.333745278861826,279.90184122721354,286.360866800944,29.049999237060547,54.18487078416556 126886,2022-06-23,HON,177.22999572753906,178.61000061035156,172.9199981689453,170.116943359375,3333400.0,3.0,-4.029485587552614,197.73478771873258,169.44959338478307,38.82250737690087,-192.34097111647233,51.77751700357732,184.96752268473307,186.59823989868164,29.049999237060547,54.18487078416556 126887,2022-06-23,IBM,137.13999938964844,138.6199951171875,136.5,130.1737823486328,4547900.0,3.0,0.664330698480768,134.62957765939504,125.14813993093698,54.63712460824285,38.401614641298025,5.898883809758311,128.17533747355142,125.51880429585775,29.049999237060547,54.18487078416556 126888,2022-06-23,INTC,37.61000061035156,37.619998931884766,36.90999984741211,35.8265266418457,30163000.0,3.0,-1.72863588712638,44.758029984854936,33.33632159290385,37.92741854139246,-125.92467278949407,45.23404648727017,39.64412473042806,42.078506787618004,29.049999237060547,54.18487078416556 126889,2022-06-23,JNJ,177.0,179.82000732421875,176.52000427246094,173.47235107421875,10223500.0,3.0,-0.87022353549537,177.0351700400815,161.50916131978178,54.411583159837846,68.46422717087579,8.482275705987755,169.68673299153645,171.25535151163737,29.049999237060547,54.18487078416556 126890,2022-06-23,JPM,115.01000213623047,115.18000030517578,111.4800033569336,108.68020629882812,11851500.0,3.0,-3.0620776472107423,131.9646028401969,102.88846188758629,39.719362737666636,-100.72527209035914,36.39472061141365,116.52118174235027,119.52309354146321,29.049999237060547,54.18487078416556 126891,2022-06-23,KO,61.29999923706055,61.90999984741211,61.22999954223633,59.60472106933594,17190900.0,3.0,-0.6660749479732573,62.51548120561987,56.4444606583938,49.68713693856349,-31.744678276330763,14.265782518519327,59.90628852844238,60.658074887593585,29.049999237060547,54.18487078416556 126892,2022-06-23,MCD,243.6999969482422,245.08999633789062,240.4600067138672,236.97561645507812,1937000.0,3.0,-1.1340913111698967,247.05494250656616,226.74501324294553,50.05029356605508,13.433274325342989,0.6664914769063639,235.2000986735026,238.65647888183594,29.049999237060547,54.18487078416556 126893,2022-06-23,MMM,130.2100067138672,131.07000732421875,128.5,121.96719360351562,2241000.0,3.0,-4.264376376089345,145.78278702416708,117.5332766660185,35.48149142408907,-148.31496419255458,64.86035725401204,133.66052169799804,135.95120455423992,29.049999237060547,54.18487078416556 126894,2022-06-23,MRK,90.0,92.1500015258789,89.55999755859375,88.83441162109375,14718400.0,3.0,-0.20351628408754152,90.97130809075779,79.98803257696682,59.74683726289858,41.727328086526484,17.039900858069807,86.42011032104492,84.35129114786784,29.049999237060547,54.18487078416556 126895,2022-06-23,MSFT,255.57000732421875,259.3699951171875,253.6300048828125,255.84010314941406,25861400.0,3.0,-4.875970581459484,279.6085744729897,235.9903467306236,46.10191169286063,-23.431290942317116,9.922462082253936,256.94065653483074,270.72558441162107,29.049999237060547,54.18487078416556 126896,2022-06-23,NKE,105.01000213623047,108.0999984741211,104.41000366210938,106.34795379638672,8898400.0,3.0,-2.639117811833671,124.16681106893982,100.89544936807191,42.71002420790623,-81.33125727600428,24.15594835378783,110.9410415649414,118.14930547078451,29.049999237060547,54.18487078416556 126897,2022-06-23,PG,139.0500030517578,142.47999572753906,138.89999389648438,136.9102020263672,6418300.0,3.0,-3.5073516785458594,147.19764540170775,125.67891862417116,45.47989482371077,-38.82024752981196,21.46470083891536,138.71963500976562,145.16165059407552,29.049999237060547,54.18487078416556 126898,2022-06-23,TRV,162.75999450683594,163.77999877929688,158.35000610351562,155.3833465576172,1278700.0,3.0,-3.2408185810222108,177.67489585567435,153.5083728821186,39.925398857007636,-162.25695992285222,38.11306813998277,166.12624867757162,169.30945587158203,29.049999237060547,54.18487078416556 126899,2022-06-23,UNH,494.95001220703125,503.5799865722656,491.9599914550781,491.0176086425781,4687700.0,3.0,-4.232346158504754,506.20012809999423,444.4971405767636,52.436152132340986,90.21973475615209,9.773585861796647,475.3988789876302,491.8538314819336,29.049999237060547,54.18487078416556 126900,2022-06-23,V,196.13999938964844,197.4600067138672,193.4499969482422,194.72518920898438,4752800.0,3.0,-3.664347396885603,219.9843628704338,182.80287925603102,45.83757929877131,-59.13473354229407,15.433739553050366,200.2117446899414,205.82671203613282,29.049999237060547,54.18487078416556 126901,2022-06-23,VZ,51.029998779296875,52.18000030517578,51.029998779296875,47.1286735534668,21736400.0,3.0,0.10115028204122467,47.64086013755749,44.094020309830206,55.406732892252045,105.57125922335523,10.89354652968551,45.355046971639,45.71358159383138,29.049999237060547,54.18487078416556 126902,2022-06-23,WBA,40.88999938964844,41.47999954223633,40.38999938964844,38.14126205444336,6354100.0,3.0,-0.7449212084835537,41.839296557505335,36.21177689830522,43.580822557417875,-61.58564062780454,12.17501171084753,39.172218577067056,40.160441652933756,29.049999237060547,54.18487078416556 126903,2022-06-23,WMT,121.75,123.95999908447266,121.19999694824219,121.22804260253906,6013600.0,3.0,-4.067855523496775,126.82092613739273,114.58193717437486,41.201307907973884,-37.16157116142741,23.27599815217067,123.94771321614583,137.2098477681478,29.049999237060547,54.18487078416556 126904,2022-06-24,AAPL,139.89999389648438,141.91000366210938,139.77000427246094,140.62924194335938,89116800.0,4.0,-3.601343388889262,154.0519024839219,126.19201078512108,45.916203216714734,-4.558858107344231,6.030934732042857,140.54254099527995,151.89017868041992,27.229999542236328,64.21403418173463 126905,2022-06-24,AMGN,244.0,246.0,242.8800048828125,235.56089782714844,4527700.0,4.0,-1.254784722555769,248.14021493740285,219.84997671298777,53.317849123928724,4.736804647396969,2.9183296229796607,234.83445994059244,234.21384404500324,27.229999542236328,64.21403418173463 126906,2022-06-24,AXP,141.6300048828125,146.27000427246094,141.0,142.93734741210938,8957200.0,4.0,-6.150073981193174,175.35795142397234,129.62039482846905,41.72714407501133,-98.50287645127163,34.074962885220636,152.8039321899414,163.81866226196288,27.229999542236328,64.21403418173463 126907,2022-06-24,BA,135.00999450683594,141.8699951171875,134.9499969482422,141.52999877929688,13626200.0,4.0,-0.9953858222912118,146.93056084261252,120.41844046964331,47.51382088313399,106.20410878498598,8.790279387678252,130.62733357747396,149.6633331298828,27.229999542236328,64.21403418173463 126908,2022-06-24,CAT,181.33999633789062,185.60000610351562,179.3699951171875,179.31179809570312,4868900.0,4.0,-6.962596314145969,231.22595028474058,172.9665500204352,40.002089899948324,-173.61031799722753,50.04290528349703,201.08686370849608,205.53909301757812,27.229999542236328,64.21403418173463 126909,2022-06-24,CRM,177.72000122070312,186.41000366210938,176.5500030517578,185.9199981689453,12107100.0,4.0,-0.136139380280639,195.10918360100163,152.62481755866634,52.10082859825742,99.10769360638702,15.152788621484902,169.4,178.22950032552083,27.229999542236328,64.21403418173463 126910,2022-06-24,CSCO,43.439998626708984,44.220001220703125,43.2400016784668,42.016456604003906,30543800.0,4.0,-1.0041251709375416,44.10526281527647,40.39449991055361,42.14207944727618,-45.28274739166473,19.50549271464681,42.825979487101236,46.14269078572591,27.229999542236328,64.21403418173463 126911,2022-06-24,CVX,145.1999969482422,147.08999633789062,142.60000610351562,138.41888427734375,11108300.0,4.0,-5.802256483155276,185.0830557105332,134.5692819359512,40.54822389604266,-186.86490188871736,56.41832313355389,160.62261403401692,158.42826080322266,27.229999542236328,64.21403418173463 126912,2022-06-24,DIS,95.44999694824219,98.56999969482422,95.4000015258789,97.77999877929688,11681200.0,4.0,-4.371984877431672,115.38589557605569,87.92010494274315,38.441219102082016,-73.27859228958464,19.67901825866932,102.63533350626628,112.95049997965495,27.229999542236328,64.21403418173463 126913,2022-06-24,GS,291.0,303.1300048828125,290.0,291.7289733886719,3984300.0,4.0,-6.760938320900493,327.54908437427105,257.0440064460414,47.144429896981904,-32.60726137201553,8.203601306765451,293.51072998046874,300.11024169921876,27.229999542236328,64.21403418173463 126914,2022-06-24,HD,277.4700012207031,283.4599914550781,273.9200134277344,273.73419189453125,10310700.0,4.0,-6.050744765067179,306.6431901071632,253.50241230982903,44.95741259375915,-65.63525671765044,11.135942816957387,279.96038716634115,285.83345184326174,27.229999542236328,64.21403418173463 126915,2022-06-24,HON,176.49000549316406,180.13999938964844,175.6999969482422,175.4279022216797,4155300.0,4.0,-3.9632295393006416,197.64905613744492,168.51990595972308,43.239853374748186,-133.14098697794861,44.48069000088078,184.60955912272135,186.33006286621094,27.229999542236328,64.21403418173463 126916,2022-06-24,IBM,139.1999969482422,142.3699951171875,139.1300048828125,133.57762145996094,11493000.0,4.0,0.9748692581349019,134.95883307339233,125.54008660434204,57.920537977516574,108.35863006371942,10.42122278331144,128.52982686360676,125.70218175252279,27.229999542236328,64.21403418173463 126917,2022-06-24,INTC,37.849998474121094,38.63999938964844,37.7400016784668,36.975730895996094,38159900.0,4.0,-1.613172854671312,44.61980162596909,33.13074578308853,40.989470403979894,-86.32858858331697,30.01596801238218,39.509412129720054,41.86733652750651,27.229999542236328,64.21403418173463 126918,2022-06-24,JNJ,180.77999877929688,182.52999877929688,179.97999572753906,176.01174926757812,9374400.0,4.0,-0.178330575401219,177.53192215096234,161.2702125536275,56.67913902809087,130.07743514008737,18.258718788751576,169.9211888631185,171.3468355814616,27.229999542236328,64.21403418173463 126919,2022-06-24,JPM,113.2300033569336,117.81999969482422,112.83000183105469,111.92383575439453,14841100.0,4.0,-2.8648348892400293,131.56444914884193,102.34224411898035,43.07157900483479,-69.50836586701328,23.74085109338508,116.49510548909505,119.16023457845053,27.229999542236328,64.21403418173463 126920,2022-06-24,KO,62.11000061035156,63.060001373291016,62.11000061035156,60.72207260131836,18147100.0,4.0,-0.45937931083064143,62.42911449282781,56.47588352352962,52.462537255491064,17.192264811595237,1.8690486450620658,59.88032341003418,60.679360453287764,27.229999542236328,64.21403418173463 126921,2022-06-24,MCD,245.25999450683594,248.0,244.49000549316406,241.17845153808594,3104800.0,4.0,-0.5094399969136418,247.4776271902936,226.8316226876361,52.816881610833555,64.4181000046922,6.7007010349029645,235.35631866455077,238.6742795308431,27.229999542236328,64.21403418173463 126922,2022-06-24,MMM,131.52999877929688,134.5500030517578,131.24000549316406,125.8843994140625,3659300.0,4.0,-3.996504257404766,145.26747183570194,116.97464471092896,40.62046997175752,-97.9350868462839,41.00360750790132,133.32892837524415,135.6977352142334,27.229999542236328,64.21403418173463 126923,2022-06-24,MRK,93.25,93.79000091552734,91.69999694824219,89.92550659179688,25248400.0,4.0,0.2126029397312692,91.00090409394159,79.9720535171424,61.34797536656791,83.56157579094659,25.304287414479727,86.5702278137207,84.547984568278,27.229999542236328,64.21403418173463 126924,2022-06-24,MSFT,261.80999755859375,267.9800109863281,261.7200012207031,264.5769958496094,33923200.0,4.0,-3.5301063420734806,280.0657423785781,236.04513866390246,49.15581729994269,50.34217856573315,4.254750122184643,257.19615681966144,269.95176747639977,27.229999542236328,64.21403418173463 126925,2022-06-24,NKE,109.93000030517578,112.94000244140625,109.61000061035156,111.18284606933594,10463700.0,4.0,-2.2713873122854267,124.05876283930584,101.49362668706135,46.183392027719144,-12.587816265275592,7.817755839330237,111.11358540852865,117.72446975708007,27.229999542236328,64.21403418173463 126926,2022-06-24,PG,144.1999969482422,145.24000549316406,143.1199951171875,138.88255310058594,19440600.0,4.0,-2.8390858272047694,147.10956540799472,125.68425478243496,47.351535879412445,6.1085328077476895,10.160613414202148,138.45473022460936,144.99740447998047,27.229999542236328,64.21403418173463 126927,2022-06-24,TRV,160.25,167.08999633789062,160.25,162.14251708984375,1296800.0,4.0,-2.917230853599932,177.42670301768084,153.17765031483867,46.43567869010414,-91.87035727433387,20.9798863563632,165.97229563395183,169.04818852742514,27.229999542236328,64.21403418173463 126928,2022-06-24,UNH,499.44000244140625,499.760009765625,486.55999755859375,486.92095947265625,15861100.0,4.0,-2.66062587975523,506.11232696034574,444.5181387378965,51.38890222199018,60.102545728409076,3.9624532309334306,475.76622009277344,491.63647206624347,27.229999542236328,64.21403418173463 126929,2022-06-24,V,197.72999572753906,205.63999938964844,197.50999450683594,203.50880432128906,7754800.0,4.0,-2.755693543683094,220.09038644561795,182.86222738494845,50.040158245240924,5.967432891593037,2.1181582677395956,200.51426849365234,205.46072489420573,27.229999542236328,64.21403418173463 126930,2022-06-24,VZ,52.029998779296875,52.150001525878906,50.56999969482422,46.106292724609375,28490700.0,4.0,0.13173150028681846,47.616974921024955,44.092572121821725,51.40263291530371,69.23383443214755,4.6686927473269835,45.44793497721354,45.718505668640134,27.229999542236328,64.21403418173463 126931,2022-06-24,WBA,41.290000915527344,41.970001220703125,41.08000183105469,38.85017776489258,8093700.0,4.0,-0.6318804137609391,41.788980989120944,36.186537809707175,46.071707620480815,-23.46236316026118,5.717842637154695,39.135010401407875,40.07315254211426,27.229999542236328,64.21403418173463 126932,2022-06-24,WMT,124.08999633789062,125.30999755859375,123.16000366210938,121.32611083984375,10615300.0,4.0,-3.6312583584092266,126.84333346604262,114.5938522029027,41.3067515578946,-19.982121014053664,15.478365622071266,123.16646169026693,136.83431142171224,27.229999542236328,64.21403418173463 126991,2022-06-27,AAPL,142.6999969482422,143.49000549316406,140.97000122070312,140.62924194335938,70207900.0,0.0,-3.0430858415751345,153.8953009167732,126.13815550412527,45.91620321671474,8.185707664674265,1.5150336747942386,140.51275990804035,151.29703954060872,26.950000762939453,12.519265197214276 126992,2022-06-27,AMGN,245.1699981689453,246.2899932861328,244.02999877929688,235.0616912841797,2767500.0,0.0,-0.8537467518068809,247.1236940759563,220.07927833615307,52.89755549834412,7.865466535778321,1.9527381200365674,234.90103861490886,234.28125966389973,26.950000762939453,12.519265197214276 126993,2022-06-27,AXP,147.99000549316406,148.77000427246094,143.9499969482422,141.1182403564453,3151500.0,0.0,-6.0040357150282375,174.4307415179223,128.48594244203863,40.980040892014244,-83.25650384267432,26.887646375999996,152.51117808024088,163.08624267578125,26.950000762939453,12.519265197214276 126994,2022-06-27,BA,140.27999877929688,140.57000732421875,136.22000122070312,138.72000122070312,8457400.0,0.0,-0.5920993181802601,147.35304349015462,121.09495760847818,46.44015152720761,89.44910075785212,8.790279387678249,131.14666697184245,148.7268330891927,26.950000762939453,12.519265197214276 126995,2022-06-27,CAT,188.0800018310547,190.0800018310547,185.82000732421875,181.3418426513672,3061100.0,0.0,-7.219974835863326,231.36178055484115,170.3753211907643,41.06009189807494,-132.7870221316059,39.070328087508734,200.58933919270834,204.9844487508138,26.950000762939453,12.519265197214276 126996,2022-06-27,CRM,186.11000061035156,186.5800018310547,180.47000122070312,181.30999755859375,6170600.0,0.0,0.5804083893394534,195.58831879004163,154.030681454099,50.5141927013514,89.02137780927315,15.394064062894383,170.0963333129883,177.66900024414062,26.950000762939453,12.519265197214276 126997,2022-06-27,CSCO,44.290000915527344,44.290000915527344,43.630001068115234,41.702049255371094,22755300.0,0.0,-0.9378111161951139,44.03889593264195,40.344631060155905,41.52785741833409,-39.771617193934254,18.507811809868517,42.68243141174317,45.95374743143717,26.950000762939453,12.519265197214276 126998,2022-06-27,CVX,145.86000061035156,148.82000732421875,145.60000610351562,141.09608459472656,9242400.0,0.0,-6.0771772970255995,184.64084701064562,132.23680344101453,42.27152690109489,-151.77854406153233,50.90685584252732,160.11917877197266,158.16437327067058,26.950000762939453,12.519265197214276 126999,2022-06-27,DIS,98.22000122070312,98.2300033569336,95.80000305175781,96.61000061035156,10793700.0,0.0,-4.10965470803265,114.97970033887758,87.42630017992126,37.69211121911519,-72.48594070340965,19.679018258669316,102.37866694132487,112.21133321126302,26.950000762939453,12.519265197214276 127000,2022-06-27,GS,303.05999755859375,304.32000732421875,298.8800048828125,289.8306884765625,2091700.0,0.0,-5.693261631168696,325.55635384118034,257.02473441565564,46.538608599996685,-19.121282768486495,6.489080137092758,293.61327107747394,299.5840001424154,26.950000762939453,12.519265197214276 127001,2022-06-27,HD,284.4599914550781,285.0,281.489990234375,273.434326171875,2538600.0,0.0,-5.431427575415341,305.3945425530649,252.9887521246695,44.85950643121993,-43.72332686800336,8.408000873646609,279.793310546875,285.44922231038413,26.950000762939453,12.519265197214276 127002,2022-06-27,HON,180.99000549316406,181.13999938964844,177.39999389648438,173.7420196533203,2600700.0,0.0,-4.000640879721061,197.291216275873,167.4345222495176,42.23834569450647,-116.08733183704749,39.78541453918501,184.13433176676432,186.0499465942383,26.950000762939453,12.519265197214276 127003,2022-06-27,IBM,142.25999450683594,143.8300018310547,141.9499969482422,134.27342224121094,3936000.0,0.0,1.2625645537113996,135.50397888267858,125.55065063392297,58.554900213675175,137.21807134227197,15.820378559037731,128.8401222229004,125.89421399434407,26.950000762939453,12.519265197214276 127004,2022-06-27,INTC,38.869998931884766,39.060001373291016,38.470001220703125,36.99488067626953,29585300.0,0.0,-1.5027990108209224,44.291770960790075,32.99430539419039,41.03960793282577,-68.83458730278876,24.28377899939865,39.37501881917318,41.66947104136149,26.950000762939453,12.519265197214276 127005,2022-06-27,JNJ,181.63999938964844,183.35000610351562,181.5,175.8476104736328,5908600.0,0.0,0.3526893678951808,177.99258273084354,161.0663879112463,56.491255631908466,135.83488493330842,20.988813741592498,170.0945281982422,171.40600255330403,26.950000762939453,12.519265197214276 127006,2022-06-27,JPM,118.05999755859375,118.5,115.63999938964844,111.02706909179688,11280500.0,0.0,-2.749189215604204,130.83068463879783,101.83007891100686,42.3972629634038,-59.227907388251225,20.658703561617255,116.44231745402018,118.7925308227539,26.950000762939453,12.519265197214276 127007,2022-06-27,KO,62.97999954223633,63.290000915527344,62.630001068115234,60.59684753417969,12142100.0,0.0,-0.30219265676323914,62.28044393037044,56.53509218718327,52.12914774766746,28.59204969385562,0.4401825858664149,59.84380836486817,60.69776204427083,26.950000762939453,12.519265197214276 127008,2022-06-27,MCD,247.89999389648438,248.77000427246094,246.57000732421875,240.3320770263672,2059200.0,0.0,-0.0817522901330392,247.51098681115488,226.8281702933373,52.214397893328055,70.22472652179206,8.592872303267935,235.4920659383138,238.664106241862,26.950000762939453,12.519265197214276 127009,2022-06-27,MMM,134.41000366210938,134.6699981689453,132.2899932861328,124.45059204101562,2388600.0,0.0,-3.8554665274259605,144.5334532946302,116.37419517338738,39.431227374233174,-89.9582944706059,40.25550088222398,132.85119959513347,135.43041979471843,26.950000762939453,12.519265197214276 127010,2022-06-27,MRK,93.19999694824219,95.72000122070312,93.05000305175781,91.1614761352539,11949000.0,0.0,0.6347953101245736,91.56624418772029,79.68184312307073,63.06938335910713,115.96820380259916,33.62266379755325,86.70918655395508,84.75202852884928,26.950000762939453,12.519265197214276 127011,2022-06-27,MSFT,268.2099914550781,268.29998779296875,263.2799987792969,261.7997741699219,24615100.0,0.0,-2.6569699199419006,279.9750443405551,236.03601980739413,48.25669935989614,44.57720827817843,4.742818157187919,257.52999521891275,269.15713653564455,26.950000762939453,12.519265197214276 127012,2022-06-27,NKE,112.23999786376953,113.20999908447266,109.83999633789062,108.80970001220703,12644700.0,0.0,-2.146705411928451,124.06494225102202,101.27466575068698,44.804116661316726,-23.87202490783079,6.978279558967204,111.20767923990886,117.26990445454915,26.950000762939453,12.519265197214276 127013,2022-06-27,PG,144.1199951171875,144.75999450683594,142.7100067138672,137.82421875,5618500.0,0.0,-2.367586993554596,146.7657167548882,125.71733835985789,46.46608616976225,0.7560547139317686,11.468909038136706,138.17443084716797,144.83258209228515,26.950000762939453,12.519265197214276 127014,2022-06-27,TRV,167.3300018310547,168.22999572753906,166.3800048828125,162.89138793945312,762100.0,0.0,-2.5707239241281457,177.01585577495442,152.9606411122526,47.09282206820493,-48.744971718559604,15.695897995806677,165.8113805135091,168.7713478088379,26.950000762939453,12.519265197214276 127015,2022-06-27,UNH,492.8299865722656,511.8900146484375,492.5799865722656,496.7646484375,3907100.0,0.0,-0.6136490387558524,507.0185754339339,444.12417969301924,53.68804023768993,112.36127906838688,14.793425531317908,476.70151875813804,491.4185536702474,26.950000762939453,12.519265197214276 127016,2022-06-27,V,205.75,207.08999633789062,202.61000061035156,201.5778045654297,6121200.0,0.0,-2.1664212056735153,219.69204158214785,182.76643009753963,49.17245369912591,18.13018937628213,4.859324766984361,200.83082173665363,205.1312464396159,26.950000762939453,12.519265197214276 127017,2022-06-27,VZ,51.290000915527344,51.4900016784668,50.650001525878906,46.106292724609375,16974900.0,0.0,0.15418993053295083,47.614755865603115,44.09207702013907,51.40263291530371,52.69500713587122,4.668692747326981,45.53539454142253,45.71806634267171,26.950000762939453,12.519265197214276 127018,2022-06-27,WBA,41.869998931884766,42.34000015258789,41.54999923706055,39.35387420654297,7140600.0,0.0,-0.4959338594305365,41.70232390950328,36.19390869547719,47.766715844704706,3.9387786922360633,1.0239104781305273,39.12043126424154,39.999790064493816,26.950000762939453,12.519265197214276 127019,2022-06-27,WMT,123.77999877929688,124.73999786376953,122.79000091552734,121.71836853027344,6629700.0,0.0,-3.216521979022474,126.6251631093384,114.62766052957762,41.73906285570349,-15.031565322819922,17.01621166872849,122.40286204020182,136.42232030232748,26.950000762939453,12.519265197214276 127020,2022-06-28,AAPL,142.1300048828125,143.4199981689453,137.32000732421875,136.43994140625,67083400.0,1.0,-2.905214748017812,152.7689370370408,126.05339572663104,43.78608653913595,-24.960618611440516,10.887398673173008,140.1927719116211,150.68628565470377,28.360000610351562,45.70622833826135 127021,2022-06-28,AMGN,245.92999267578125,247.5800018310547,243.38999938964844,233.77525329589844,2430100.0,1.0,-0.6324357395809841,245.4429969752307,220.6319480931287,51.808836343422115,3.919216545515982,2.40150012967269,234.96664021809895,234.33913955688476,28.360000610351562,45.70622833826135 127022,2022-06-28,AXP,146.0800018310547,149.50999450683594,141.85000610351562,139.0644073486328,2649300.0,1.0,-5.985034741134427,172.67386138934503,127.56207305889713,40.14062690034031,-85.62478812348166,30.245283452242695,151.9713119506836,162.36445388793945,28.360000610351562,45.70622833826135 127023,2022-06-28,BA,140.88999938964844,147.17999267578125,138.5399932861328,138.6999969482422,12125400.0,1.0,-0.27098232024769686,147.78803918518534,121.30696203551778,46.432424507171845,113.8112957151072,3.845347363754127,131.53000030517578,147.8468330383301,28.360000610351562,45.70622833826135 127024,2022-06-28,CAT,189.97000122070312,193.10000610351562,187.42999267578125,181.19683837890625,3327200.0,1.0,-7.35091305169729,230.82453763436132,168.04148714591213,41.00665967490221,-113.39364064220563,32.10858679311631,200.0450912475586,204.431556447347,28.360000610351562,45.70622833826135 127025,2022-06-28,CRM,180.2899932861328,182.3300018310547,171.44000244140625,171.4600067138672,6668600.0,1.0,0.3494376185013266,195.47076000356157,154.7842403016142,47.32843397872806,32.4255643346051,0.6479700195093697,170.2480000813802,176.9880002339681,28.360000610351562,45.70622833826135 127026,2022-06-28,CSCO,43.90999984741211,44.470001220703125,42.9900016784668,41.025596618652344,20091300.0,1.0,-0.9291303877312203,43.88488162729591,40.25474048879296,40.22303262427423,-53.323544977616585,24.655377310751405,42.47600161234538,45.758103370666504,28.360000610351562,45.70622833826135 127027,2022-06-28,CVX,150.8800048828125,152.19000244140625,148.11000061035156,143.3621063232422,9183300.0,1.0,-6.042550249241515,183.4706247632687,130.69735466788364,43.70044787415037,-117.45100509717109,40.591531745179964,159.5913874308268,157.9801368713379,28.360000610351562,45.70622833826135 127028,2022-06-28,DIS,99.73999786376953,100.4000015258789,95.77999877929688,95.91999816894531,16812400.0,1.0,-3.912334630945807,113.94614682391918,87.11985354229176,37.24926431098839,-61.226840082823564,9.230206236091773,101.99833348592122,111.52399978637695,28.360000610351562,45.70622833826135 127029,2022-06-28,GS,305.8999938964844,308.9700012207031,299.17999267578125,288.587646484375,2276600.0,1.0,-4.8910423707137625,322.43879869445163,257.5319074823062,46.136992522268976,-11.934223038158978,0.12152569432433853,293.43239135742186,299.1246734619141,28.360000610351562,45.70622833826135 127030,2022-06-28,HD,283.7799987792969,285.6000061035156,269.82000732421875,261.30487060546875,4052100.0,1.0,-5.851902841522019,303.46965475886356,251.39531716496452,41.11300675445227,-89.71276866702289,23.599118892383164,279.01878763834634,285.00909627278645,28.360000610351562,45.70622833826135 127031,2022-06-28,HON,179.47000122070312,181.4600067138672,175.75,171.4617156982422,3181100.0,1.0,-4.166264998920241,196.42685104911675,166.3109236090864,40.91243558125187,-117.88963152566576,43.049736884917124,183.5632797241211,185.76349614461262,28.360000610351562,45.70622833826135 127032,2022-06-28,IBM,142.9199981689453,144.16000366210938,141.32000732421875,133.38955688476562,4064800.0,1.0,1.4030708730510355,135.78631015426288,125.5118542134129,57.417442029788376,119.65768293447891,12.687534031185594,129.09901529947916,126.10418548583985,28.360000610351562,45.70622833826135 127033,2022-06-28,INTC,38.58000183105469,39.02000045776367,37.7400016784668,36.18085479736328,37824200.0,1.0,-1.464134399730419,43.73529084448988,32.90244070763414,39.56150758516391,-77.73820402425625,30.016421955141382,39.18923021952311,41.48765176137288,28.360000610351562,45.70622833826135 127034,2022-06-28,JNJ,182.1699981689453,182.97000122070312,176.30999755859375,170.8460235595703,9245700.0,1.0,0.3657243916592279,177.44414454093408,161.21411961922217,51.14680013998636,54.15303651311104,1.3117267199002616,170.1337677001953,171.41954600016277,28.360000610351562,45.70622833826135 127035,2022-06-28,JPM,117.66999816894531,119.29000091552734,115.5999984741211,110.49282836914062,11590900.0,1.0,-2.669871332761204,129.68111604864524,101.50570874993875,41.992107998024004,-56.94736905681992,17.038352327651157,116.33833134969076,118.48252716064454,28.360000610351562,45.70622833826135 127036,2022-06-28,KO,63.08000183105469,63.7599983215332,62.11000061035156,59.99000930786133,13150100.0,1.0,-0.22400567625419399,61.96524803735724,56.66380202672967,50.51973076889648,23.016432087811392,4.776674809535059,59.7484935760498,60.70939674377441,28.360000610351562,45.70622833826135 127037,2022-06-28,MCD,247.05999755859375,249.9600067138672,242.52000427246094,236.2459259033203,2381700.0,1.0,-0.07169845229856264,246.6761070564389,226.91861798018218,49.40006673499202,37.899866681000994,2.522232195717972,235.46419576009114,238.61404978434246,28.360000610351562,45.70622833826135 127038,2022-06-28,MMM,133.86000061035156,134.57000732421875,130.14999389648438,122.1358871459961,2408300.0,1.0,-3.8856787644819804,143.33086904182724,115.7793680797548,37.59315597582931,-96.84183965094475,45.74332545699409,132.30528208414714,135.1639554341634,28.360000610351562,45.70622833826135 127039,2022-06-28,MRK,94.11000061035156,94.33000183105469,91.47000122070312,88.72817993164062,13523300.0,1.0,0.7642295748439096,91.49565997733377,79.71048092232444,57.824521197977525,62.784843229136236,21.756783384937375,86.7804443359375,84.92110430399576,28.360000610351562,45.70622833826135 127040,2022-06-28,MSFT,263.9800109863281,266.9100036621094,256.32000732421875,253.4878692626953,27295500.0,1.0,-2.6056677593618076,278.4732047308,235.88141257877038,45.670337772904084,-4.0279804437890085,6.356462709797641,257.3971232096354,268.31518173217773,28.360000610351562,45.70622833826135 127041,2022-06-28,NKE,108.19999694824219,114.05000305175781,102.4800033569336,101.2077865600586,31296500.0,1.0,-2.630976729348049,124.50215590205421,99.56488663944968,40.769331182799064,-88.2317341602217,24.180412201948126,110.88106282552083,116.75379791259766,28.360000610351562,45.70622833826135 127042,2022-06-28,PG,143.5399932861328,144.08999633789062,140.5800018310547,135.58245849609375,6077300.0,1.0,-2.150027904897513,145.88586173854264,125.84673408665265,44.63708013988611,-19.77051376738787,18.09309263934177,137.76713104248046,144.65575103759767,28.360000610351562,45.70622833826135 127043,2022-06-28,TRV,168.42999267578125,170.64999389648438,167.4199981689453,162.87193298339844,1061700.0,1.0,-2.2715000992514547,176.11780534340522,152.94253858970023,47.077300247445734,-29.987056291914577,5.263140391263973,165.668842569987,168.5396509806315,28.360000610351562,45.70622833826135 127044,2022-06-28,UNH,512.0800170898438,518.6099853515625,505.0799865722656,499.4957275390625,4978200.0,1.0,1.2149647568953696,507.62864569142005,443.82179986522056,54.30829010147215,146.53081030016722,20.127899419198823,477.5124918619792,491.42317352294924,28.360000610351562,45.70622833826135 127045,2022-06-28,V,204.0,206.7899932861328,197.5,196.1907958984375,4354200.0,1.0,-2.1097849233386796,218.51669872819065,182.48014728011015,46.82899785653627,-19.521566372018945,5.147569407611292,200.79418284098307,204.74789530436198,28.360000610351562,45.70622833826135 127046,2022-06-28,VZ,51.06999969482422,51.29999923706055,50.43000030517578,45.6539192199707,16615700.0,1.0,0.13394164126135877,47.54694274939547,44.07484336815824,49.70186129559971,28.43775720374217,1.5533025568206145,45.604155985514325,45.720069122314456,28.360000610351562,45.70622833826135 127047,2022-06-28,WBA,41.029998779296875,42.7400016784668,40.900001525878906,38.2065544128418,7825000.0,1.0,-0.4752954444591637,41.4527437892348,36.18697522016461,44.472969646510016,-20.608100432460457,8.641418451508876,39.05562273661295,39.9486395517985,28.360000610351562,45.70622833826135 127048,2022-06-28,WMT,124.66000366210938,125.56999969482422,122.29000091552734,120.00222778320312,5133000.0,1.0,-2.991830664693495,125.76958619447215,114.88406065611379,40.392538302153376,-12.910614323768886,12.1242577890931,121.56342468261718,135.99719772338867,28.360000610351562,45.70622833826135 127049,2022-06-29,AAPL,137.4600067138672,140.6699981689453,136.6699981689453,138.2169189453125,66242400.0,2.0,-2.622335030598748,151.70555781880827,126.1627679868558,44.90757039592805,-29.751430168527786,12.473065721364948,139.98396911621094,150.11010462443033,28.15999984741211,23.39994946308525 127050,2022-06-29,AMGN,246.25999450683594,247.10000610351562,243.72000122070312,235.6184844970703,2610400.0,2.0,-0.3047982895716643,243.2666190803834,221.72254107586662,53.23546548414153,11.012042176145162,2.401500129672697,235.01656138102214,234.40710525512696,28.15999984741211,23.39994946308525 127051,2022-06-29,AXP,141.64999389648438,141.67999267578125,138.4499969482422,136.4041748046875,4164900.0,2.0,-6.114154696818588,170.8722795208703,126.4931700030555,39.06835080343062,-110.85471875143276,35.38131282158395,151.41840565999348,161.59556477864584,28.15999984741211,23.39994946308525 127052,2022-06-29,BA,138.61000061035156,138.9199981689453,134.83999633789062,138.4499969482422,7489200.0,2.0,-0.0362498310384467,148.16307887929247,121.6369226465864,46.33275849719687,63.736046116701,2.9027042523502784,132.01000010172527,146.97499974568686,28.15999984741211,23.39994946308525 127053,2022-06-29,CAT,187.32000732421875,187.57000732421875,182.1300048828125,177.3687286376953,2436900.0,2.0,-7.6751051596786795,230.4212362008313,165.3156030936023,39.59932324857075,-130.39391505941393,37.93696123419508,199.2810811360677,203.8637680053711,28.15999984741211,23.39994946308525 127054,2022-06-29,CRM,172.5,173.77999877929688,168.05999755859375,170.61000061035156,5430400.0,2.0,0.09668866307990243,194.89053442401055,156.40146539288398,47.063466331645735,1.2226646570223252,5.883207828405444,170.464333597819,176.29400024414062,28.15999984741211,23.39994946308525 127055,2022-06-29,CSCO,43.13999938964844,43.2599983215332,42.689998626708984,40.85409927368164,13450800.0,2.0,-0.9254215665935632,43.81248742361027,40.12038763742489,39.89428199506322,-78.86215885159,27.39970141907053,42.28163998921712,45.56117814381917,28.15999984741211,23.39994946308525 127056,2022-06-29,CVX,151.6300048828125,152.11000061035156,146.08999633789062,140.53195190429688,9082900.0,2.0,-6.172327128423547,182.7026583527949,128.81875278001758,42.346188696484695,-115.43860405439317,43.08435936510569,158.80677744547526,157.7267618815104,28.15999984741211,23.39994946308525 127057,2022-06-29,DIS,95.94999694824219,96.19999694824219,94.52999877929688,95.6500015258789,8653200.0,2.0,-3.7346923126642935,112.5201167888429,87.06688348581531,37.07294849366825,-79.46096659894656,13.861077163019134,101.68066685994467,110.8348331451416,28.15999984741211,23.39994946308525 127058,2022-06-29,GS,303.3699951171875,307.44000244140625,299.9100036621094,292.23968505859375,2475900.0,2.0,-3.915453920041216,319.14234827547995,258.5571573397544,47.51362214654273,-7.07034749288197,0.12152569432435653,293.4865763346354,298.72429911295575,28.15999984741211,23.39994946308525 127059,2022-06-29,HD,271.5799865722656,276.1600036621094,268.80999755859375,264.9031066894531,2460500.0,2.0,-5.8276079026665,301.91647733408155,250.33883272451223,42.584545227201616,-97.74300301335786,24.753731292784867,278.36548970540366,284.58792978922526,28.15999984741211,23.39994946308525 127060,2022-06-29,HON,176.0500030517578,176.47999572753906,171.41000366210938,168.7818603515625,2428300.0,2.0,-4.462326316558773,196.01593607589425,164.73192616775808,39.40846757108232,-145.48050434744184,50.58232720614208,182.88893127441406,185.40895105997723,28.15999984741211,23.39994946308525 127061,2022-06-29,IBM,142.74000549316406,143.52000427246094,139.5,132.30824279785156,4161500.0,2.0,1.4109060864202831,135.92699387664643,125.54700667267,56.039733764988995,86.27997258887399,4.000108585771708,129.27704416910808,126.29412231445312,28.15999984741211,23.39994946308525 127062,2022-06-29,INTC,37.540000915527344,37.599998474121094,37.02000045776367,35.71160125732422,25437200.0,2.0,-1.4545896517882042,43.12791093301052,32.827000108249244,38.729672670543934,-94.71866812305932,35.18990425271781,39.00439936319987,41.32097390492757,28.15999984741211,23.39994946308525 127063,2022-06-29,JNJ,177.22000122070312,178.3000030517578,176.42999267578125,170.89430236816406,7097900.0,2.0,0.37562051875065094,177.1379337751272,161.2750773943064,51.192908231679105,21.038589920248363,1.3117267199002662,170.13528086344402,171.41854400634764,28.15999984741211,23.39994946308525 127064,2022-06-29,JPM,116.0,116.81999969482422,114.7300033569336,109.99674224853516,9338400.0,2.0,-2.6168756298098828,128.15966664608104,101.41202830020804,41.610140969296005,-69.58527096496547,19.868746394925044,116.24420267740885,118.18019625345866,28.15999984741211,23.39994946308525 127065,2022-06-29,KO,62.540000915527344,63.11000061035156,62.43000030517578,60.4234733581543,11795500.0,2.0,-0.12561697040460018,61.937726777574156,56.67250538490143,51.62336961872888,31.192693303216966,4.7766748095350735,59.65997734069824,60.7143892288208,28.15999984741211,23.39994946308525 127066,2022-06-29,MCD,246.13999938964844,248.8699951171875,245.11000061035156,241.0228271484375,2997200.0,2.0,0.31805890974402473,246.14880211688822,227.14628455303367,52.49652613455856,62.892454102177325,2.5222321957179865,235.627805074056,238.61184158325196,28.15999984741211,23.39994946308525 127067,2022-06-29,MMM,130.0,130.33999633789062,128.80999755859375,121.61109161376953,2821100.0,2.0,-3.906932112159538,141.9441797465196,115.3367856770644,37.1865944802556,-107.67276964184562,48.88597555825756,131.70476150512695,134.87621955871583,28.15999984741211,23.39994946308525 127068,2022-06-29,MRK,92.30999755859375,92.9800033569336,91.88999938964844,89.32685089111328,8657100.0,2.0,0.9046862453956948,91.68477273247136,79.6398534271966,58.69869096223946,58.67848146556832,21.756783384937386,86.8106808980306,85.07669321695964,28.15999984741211,23.39994946308525 127069,2022-06-29,MSFT,257.5899963378906,261.9700012207031,255.75999450683594,257.2237854003906,20069800.0,2.0,-2.2377577392693695,277.19935528479766,236.00781024254604,46.99132431024543,-8.715357223577186,7.20224968159978,257.3762908935547,267.5172513326009,28.15999984741211,23.39994946308525 127070,2022-06-29,NKE,102.98999786376953,105.61000061035156,101.52999877929688,101.67060089111328,10326600.0,2.0,-2.9434892766513485,124.35719472547868,98.20263422349592,41.10337242641937,-120.43578467928789,26.06687811954559,110.58329772949219,116.26243044535319,28.15999984741211,23.39994946308525 127071,2022-06-29,PG,141.60000610351562,142.86000061035156,141.14999389648438,136.81396484375,5174600.0,2.0,-1.8568340623486108,145.16432979520744,126.02177707735116,45.848406126823136,-11.300176942474524,18.09309263934177,137.35277608235677,144.46292902628582,28.15999984741211,23.39994946308525 127072,2022-06-29,TRV,167.97999572753906,168.4499969482422,165.52999877929688,161.24778747558594,719800.0,2.0,-2.1407409026151356,174.85012599736552,153.01459415644308,45.77434930377451,-53.7798576689021,11.895805406690293,165.4167017618815,168.24025395711263,28.15999984741211,23.39994946308525 127073,2022-06-29,UNH,508.8500061035156,518.7000122070312,506.010009765625,506.637939453125,3823400.0,2.0,3.2035427294602528,511.25386803497565,442.22971045623524,55.90591763656567,150.13270753257845,20.199446643182174,478.4368896484375,491.5040837605794,28.15999984741211,23.39994946308525 127074,2022-06-29,V,197.32000732421875,200.63999938964844,197.32000732421875,197.55734252929688,4324600.0,2.0,-1.9323563677845073,217.34672378432302,182.39545913804025,47.485765833745766,-37.27595708839667,5.487179471397517,200.84996693929037,204.31170959472655,28.15999984741211,23.39994946308525 127075,2022-06-29,VZ,50.47999954223633,51.0,50.31999969482422,46.08819580078125,13901400.0,2.0,0.15119434253760744,47.51399165067026,44.07612752047231,51.30202367564862,25.54852403851677,0.036959891388537204,45.661456934611,45.711730321248375,28.15999984741211,23.39994946308525 127076,2022-06-29,WBA,40.91999816894531,41.09000015258789,40.439998626708984,38.12260818481445,6099200.0,2.0,-0.4604058390169996,41.143011038867265,36.22060552302238,44.24206107384261,-59.935881360510855,13.66793583214672,38.96957702636719,39.91007277170817,28.15999984741211,23.39994946308525 127077,2022-06-29,WMT,122.88999938964844,123.3499984741211,120.97000122070312,119.5609359741211,6370500.0,2.0,-2.816898290206467,124.7067804171495,115.28884946566299,40.04885541187938,-30.778870005943205,17.955289248042877,120.70404739379883,135.53068478902182,28.15999984741211,23.39994946308525 127078,2022-06-30,AAPL,137.25,138.3699951171875,133.77000427246094,135.72518920898438,98964500.0,3.0,-2.569591925768407,150.49933175253662,126.17871695351809,43.64451858254823,-61.591601001466366,19.319766266507273,139.56967264811198,149.4241625467936,28.709999084472656,54.85007366010666 127079,2022-06-30,AMGN,244.1699981689453,245.0,240.72999572753906,233.57363891601562,3033800.0,3.0,-0.20775038176165594,241.53548663671017,222.48212963526248,51.48626719214603,-22.435023123178798,8.004561192395172,234.95095926920573,234.41321258544923,28.709999084472656,54.85007366010666 127080,2022-06-30,AXP,136.6999969482422,139.8699951171875,134.3000030517578,136.0802459716797,4123500.0,3.0,-6.171480555365861,169.30545885616093,125.45638501590939,38.93732950545266,-115.59405912101164,41.04507583107408,150.67800598144532,160.81331202189128,28.709999084472656,54.85007366010666 127081,2022-06-30,BA,134.3000030517578,137.49000549316406,131.60000610351562,136.72000122070312,8455100.0,3.0,0.01006513615698168,148.3342323724896,122.0727698858112,45.63159445887847,37.70403347317008,8.470200038068358,132.16566670735676,146.06733322143555,28.709999084472656,54.85007366010666 127082,2022-06-30,CAT,180.25999450683594,182.13999938964844,177.1199951171875,172.80596923828125,4197100.0,3.0,-8.20561704640167,229.8222584856524,162.16284741034366,37.99164875281004,-143.71545765070348,42.891054058038215,198.17486317952475,203.2032574971517,28.709999084472656,54.85007366010666 127083,2022-06-30,CRM,165.0500030517578,167.5,161.11000061035156,165.0399932861328,9539400.0,3.0,-0.5467669564965831,194.9115415803939,155.27745683269202,45.3426497223685,-43.49515990594383,15.652495319020582,170.50800018310548,175.39716669718425,28.709999084472656,54.85007366010666 127084,2022-06-30,CSCO,42.369998931884766,43.13999938964844,42.189998626708984,40.62543869018555,24947900.0,3.0,-0.9302104106353397,43.701864441213374,39.98424777192139,39.449557469373545,-96.72892548860919,31.82379197776562,42.02884267171224,45.35712998708089,28.709999084472656,54.85007366010666 127085,2022-06-30,CVX,144.5500030517578,147.9199981689453,143.41000366210938,138.42845153808594,10685000.0,3.0,-6.371464859236255,181.54605885796863,126.95971811957045,41.360682603469705,-120.65880175866724,46.281159869058584,157.91980692545573,157.4359578450521,28.709999084472656,54.85007366010666 127086,2022-06-30,DIS,94.41999816894531,95.44000244140625,92.54000091552734,94.4000015258789,10983500.0,3.0,-3.65266836172961,111.18660539593299,86.92139478717249,36.25114088203904,-89.14829616745355,20.7423505027863,101.20600026448568,110.098499806722,28.709999084472656,54.85007366010666 127087,2022-06-30,GS,296.5799865722656,300.3299865722656,292.2300109863281,286.20758056640625,2669500.0,3.0,-3.587676957551537,316.24917054327943,259.057723377619,45.5255222374754,-40.71816782110612,10.378366868234641,293.0354512532552,298.2554733276367,28.709999084472656,54.85007366010666 127088,2022-06-30,HD,270.7300109863281,277.0400085449219,268.0400085449219,265.28997802734375,4058000.0,3.0,-5.711300389114172,300.6625579174564,249.37579352297325,42.74368392519059,-91.26734671186559,23.022144170596654,277.56617024739586,284.11409861246744,28.709999084472656,54.85007366010666 127089,2022-06-30,HON,171.25999450683594,174.4199981689453,170.17999267578125,169.3762969970703,2872200.0,3.0,-4.596011020291343,195.54119985909256,163.44283181815354,39.91530028451859,-141.34019679044567,52.4862580564881,182.06873423258463,185.06366678873698,28.709999084472656,54.85007366010666 127090,2022-06-30,IBM,139.5800018310547,142.4600067138672,139.27999877929688,132.75958251953125,4878000.0,3.0,1.4369703927960416,136.08662269740722,125.55287162632321,56.490521666934406,74.39849531356754,2.9743154709190107,129.3654322306315,126.48972333272299,28.709999084472656,54.85007366010666 127091,2022-06-30,INTC,37.209999084472656,38.0,36.72999954223633,35.8265266418457,35141000.0,3.0,-1.4213672157259225,42.47715841417304,32.836112154674616,39.05434012825946,-86.46220390662934,29.50446933588872,38.78126169840495,41.138950157165525,28.709999084472656,54.85007366010666 127092,2022-06-30,JNJ,176.86000061035156,178.2899932861328,175.02999877929688,171.39639282226562,10777200.0,3.0,0.4191461187220966,177.11652269836614,161.27717542175102,51.68350896890974,15.220636093692438,6.617187306935877,170.12986551920574,171.4534123738607,28.709999084472656,54.85007366010666 127093,2022-06-30,JPM,113.16999816894531,114.08000183105469,110.93000030517578,107.43048095703125,15172600.0,3.0,-2.75024883588182,126.98983039728834,100.93143730290696,39.67869470452834,-96.0852096212675,30.879285449123113,115.93987503051758,117.82562472025553,28.709999084472656,54.85007366010666 127094,2022-06-30,KO,62.31999969482422,63.11000061035156,62.15999984741211,60.59684753417969,15514200.0,3.0,-0.03326985097734081,61.97744846355743,56.66094913470918,52.06574958221298,35.99440189591736,7.623438581863347,59.58297843933106,60.72753098805745,28.709999084472656,54.85007366010666 127095,2022-06-30,MCD,248.25,248.58999633789062,245.4499969482422,240.18612670898438,2786200.0,3.0,0.5530544271743452,246.00860176550358,227.18666190637143,51.92081590632623,56.01595388484112,2.52223219571798,235.84124959309895,238.63471171061198,28.709999084472656,54.85007366010666 127096,2022-06-30,MMM,128.7100067138672,130.2100067138672,127.30000305175781,121.27372741699219,3341100.0,3.0,-3.905972396126643,140.89194044900447,114.79497132467716,36.92105829119284,-105.65311322100762,52.219681939464294,131.03609339396158,134.58533515930176,28.709999084472656,54.85007366010666 127097,2022-06-30,MRK,91.6500015258789,92.9000015258789,90.91000366210938,88.03296661376953,18551400.0,3.0,0.9012049908502178,91.77318366069909,79.6257779787052,56.09900197141305,39.63945182912338,14.547385312568517,86.77607930501303,85.21119613647461,28.709999084472656,54.85007366010666 127098,2022-06-30,MSFT,257.04998779296875,259.5299987792969,252.89999389648438,253.83375549316406,31730900.0,3.0,-2.194437371519655,275.5733709285921,236.0929819156462,45.94272916070276,-31.68309164674162,11.562883411577124,257.0676010131836,266.5716115315755,28.709999084472656,54.85007366010666 127099,2022-06-30,NKE,101.94000244140625,103.37999725341797,100.77999877929688,100.63666534423828,9027400.0,3.0,-3.237270441079559,124.1315787300866,96.8343422904212,40.57454131224865,-129.1476666885879,27.587359786651234,110.14301834106445,115.7404067993164,28.709999084472656,54.85007366010666 127100,2022-06-30,PG,141.69000244140625,144.44000244140625,141.22999572753906,138.34375,7410100.0,3.0,-1.4839291411937836,144.92995143436266,126.07816166378186,47.32931408264976,13.792555086832381,11.050059622150183,137.00352579752604,144.31170857747395,28.709999084472656,54.85007366010666 127101,2022-06-30,TRV,164.61000061035156,169.5,163.66000366210938,164.4863739013672,1336100.0,3.0,-1.755549556155529,174.1020377413983,153.1569557888751,48.70296631360929,-38.96138128044193,17.969942631532067,165.1793202718099,168.0501365661621,28.709999084472656,54.85007366010666 127102,2022-06-30,UNH,513.5499877929688,516.3200073242188,509.7200012207031,504.59442138671875,3568900.0,3.0,4.562022118856589,514.5090209062108,441.21742257523454,55.33326217426034,137.7374162044584,20.199446643182167,479.18516337076824,491.592866007487,28.709999084472656,54.85007366010666 127103,2022-06-30,V,195.3699951171875,198.85000610351562,192.85000610351562,194.97276306152344,7045200.0,3.0,-1.9775015155027802,216.4059733999979,182.04491008388885,46.365248935856386,-63.62151102918435,13.690802062875942,200.61527506510416,203.80971501668293,28.709999084472656,54.85007366010666 127104,2022-06-30,VZ,50.66999816894531,51.220001220703125,50.459999084472656,45.91629409790039,18880500.0,3.0,0.14927544738135623,47.453332594132355,44.07797729661471,50.642299221390616,27.370250936174063,3.203654851583862,45.716043853759764,45.69546120961507,28.709999084472656,54.85007366010666 127105,2022-06-30,WBA,39.52000045776367,39.66999816894531,37.709999084472656,35.35226058959961,15611700.0,3.0,-0.6644897929012004,41.17791830432955,35.6857299195474,37.58067198048202,-185.0647146192996,36.0051331914899,38.76690864562988,39.832401784261066,28.709999084472656,54.85007366010666 127106,2022-06-30,WMT,120.87999725341797,122.05999755859375,119.88999938964844,119.2275161743164,6388700.0,3.0,-2.6743391969009735,124.30488797269018,115.31123141207544,39.78427542165948,-51.30562736880796,22.455586992277546,120.38468170166016,135.05812606811523,28.709999084472656,54.85007366010666 127107,2022-07-01,AAPL,136.0399932861328,139.0399932861328,135.66000366210938,137.91908264160156,71051600.0,4.0,-2.323974439601187,148.55434663559524,126.90463621352583,45.05215382301912,-36.47619972650366,17.05834115872693,139.50713043212892,148.83062642415365,26.700000762939453,29.53931197961225 127108,2022-07-01,AMGN,243.25,246.0,240.72000122070312,235.73370361328125,2745500.0,4.0,0.042964682905676455,241.10428662744255,222.65124315771368,53.16782505030268,-7.22642322733162,4.21825637004767,235.00184020996093,234.46024169921876,26.700000762939453,29.53931197961225 127109,2022-07-01,AXP,138.07000732421875,140.88999938964844,137.47000122070312,137.82762145996094,2625300.0,4.0,-6.006671937722416,166.57695764440743,125.4254486666277,40.0590897443864,-93.73320156543305,37.870136887398274,150.1833053588867,160.09691721598307,26.700000762939453,29.53931197961225 127110,2022-07-01,BA,135.8800048828125,141.7899932861328,135.39999389648438,139.83999633789062,7627100.0,4.0,0.2951255883375268,148.24839628989963,122.09260560219018,47.124452441144754,74.24805178216991,0.31028834841520214,132.64300003051758,145.35383326212565,26.700000762939453,29.53931197961225 127111,2022-07-01,CAT,179.30999755859375,181.32000732421875,173.72000122070312,172.35159301757812,3423100.0,4.0,-8.563995493247518,228.42105153977047,159.53197885573735,37.83341570477743,-137.16375359106357,46.017067475323806,197.21944783528645,202.61198018391926,26.700000762939453,29.53931197961225 127112,2022-07-01,CRM,164.75999450683594,169.14999389648438,164.0500030517578,168.1999969482422,4561600.0,4.0,-0.7925878254951044,193.08861541596912,155.0803833022926,46.49089182635576,-27.626143088604785,12.684112681205944,170.87033335367838,174.69816665649415,26.700000762939453,29.53931197961225 127113,2022-07-01,CSCO,42.52000045776367,42.70000076293945,41.56999969482422,40.58732604980469,24338500.0,4.0,-0.9264019901213985,43.42896502959202,39.95321842682888,39.373875995181706,-126.9171319059703,36.9190747288108,41.84591395060222,45.16149787902832,26.700000762939453,29.53931197961225 127114,2022-07-01,CVX,146.60000610351562,146.9600067138672,142.47000122070312,140.08258056640625,7684600.0,4.0,-6.322921849958732,179.99828381552578,125.68786730752112,42.45021152975307,-109.37067362217691,47.38910603312768,157.2329874674479,157.1886863708496,26.700000762939453,29.53931197961225 127115,2022-07-01,DIS,94.23999786376953,96.30999755859375,93.9800033569336,96.13999938964844,10543400.0,4.0,-3.4079754838393086,109.14850182996598,87.48649801744612,38.223114057774474,-67.52471309047948,16.39686257372282,100.93400014241537,109.44049987792968,26.700000762939453,29.53931197961225 127116,2022-07-01,GS,295.2699890136719,300.3299865722656,291.7200012207031,288.3371276855469,1749400.0,4.0,-3.1201080348996584,312.5686241526413,260.32735057880404,46.34543639852388,-35.70949130417091,11.04062984642185,292.8545216878255,297.8899790445964,26.700000762939453,29.53931197961225 127117,2022-07-01,HD,275.7300109863281,280.75,274.54998779296875,269.9425354003906,2818300.0,4.0,-5.183946046582321,297.4836244368085,249.96344892744926,44.65219987645223,-55.831301145560666,15.779863369197805,277.4272003173828,283.7293431599935,26.700000762939453,29.53931197961225 127118,2022-07-01,HON,173.64999389648438,175.3699951171875,171.57000732421875,170.64315795898438,1973100.0,4.0,-4.5473134206095835,193.7937336415032,163.05324054062572,41.00329575925199,-118.55100412807775,47.785397999131604,181.459353129069,184.77892405192057,26.700000762939453,29.53931197961225 127119,2022-07-01,IBM,141.0,141.6699981689453,139.25999450683594,132.69374084472656,4011900.0,4.0,1.4357630873476808,136.18284832690253,125.54785540844902,56.403237285432404,63.73756057918855,2.8756874987426313,129.62181752522787,126.70559463500976,26.700000762939453,29.53931197961225 127120,2022-07-01,INTC,37.09000015258789,37.20000076293945,35.880001068115234,34.801815032958984,40596300.0,4.0,-1.4608837008222082,41.536184389073824,32.9630648785043,37.23446086139363,-103.24709220719151,35.65166374886975,38.58940798441569,40.95679251352946,26.700000762939453,29.53931197961225 127121,2022-07-01,JNJ,177.4499969482422,179.72000122070312,176.69000244140625,173.33717346191406,5498400.0,4.0,0.603290886321588,177.40774641909624,161.21478928647016,53.55050752741549,50.138652181528975,0.7058178422746691,170.29531555175782,171.5023991902669,26.700000762939453,29.53931197961225 127122,2022-07-01,JPM,112.6500015258789,114.41999816894531,111.16000366210938,108.80423736572266,10573600.0,4.0,-2.7138142401066006,125.02567912498499,101.18315113624548,41.190388628192544,-83.64753145529228,29.181584306560982,115.7478022257487,117.51891212463379,26.700000762939453,29.53931197961225 127123,2022-07-01,KO,63.119998931884766,64.44999694824219,62.81999969482422,62.012794494628906,15143200.0,4.0,0.15241405825053533,62.20525462124337,56.53978627231132,55.50347923504944,92.00613679446992,7.109289671278277,59.69917602539063,60.76538766225179,26.700000762939453,29.53931197961225 127124,2022-07-01,MCD,246.35000610351562,253.13999938964844,246.0,246.10128784179688,2531400.0,4.0,1.202729815503119,246.82529585893192,226.75523392622435,55.49062289527761,99.06704241161083,10.104669219309985,236.59307912190755,238.72907740275065,26.700000762939453,29.53931197961225 127125,2022-07-01,MMM,129.41000366210938,129.8300018310547,126.61000061035156,120.41156768798828,3720800.0,4.0,-3.929484250595479,139.27965229217017,114.56205608185327,36.23698696072257,-104.07299577483089,53.69489615427989,130.4441411336263,134.28982238769532,26.700000762939453,29.53931197961225 127126,2022-07-01,MRK,91.30000305175781,92.48999786376953,90.38999938964844,89.23995208740234,11413800.0,4.0,0.9844911113582242,92.12686754205286,79.57631238958776,57.89837696947411,42.56731788450455,10.825259719617087,86.81044311523438,85.36214408874511,26.700000762939453,29.53931197961225 127127,2022-07-01,MSFT,256.3900146484375,259.7699890136719,254.61000061035156,256.55169677734375,22837700.0,4.0,-1.9186732502254245,273.4387792268767,236.74507239665843,46.92501934021541,-18.363599409951334,11.094613445232252,257.248796081543,265.73848622639974,26.700000762939453,29.53931197961225 127128,2022-07-01,NKE,101.63999938964844,102.5,99.52999877929688,99.63227081298828,7934300.0,4.0,-3.5106715388813967,122.89000210028503,95.91695667046692,40.05663861244589,-131.99754490018222,30.146776723017716,109.8830665588379,115.23504015604655,26.700000762939453,29.53931197961225 127129,2022-07-01,PG,144.24000549316406,146.25,143.39999389648438,140.5758819580078,5937200.0,4.0,-0.9967944839100937,144.7430592755066,126.15921886170042,49.4173182108408,54.07506044842475,3.491743915933253,137.037841796875,144.18907979329427,26.700000762939453,29.53931197961225 127130,2022-07-01,TRV,168.82000732421875,171.9600067138672,167.4499969482422,166.48004150390625,1033400.0,4.0,-1.2747161904229927,173.1063073028424,153.57509375916933,50.408595935912444,4.020475848470403,7.543597655432394,165.10739237467448,167.90018005371093,26.700000762939453,29.53931197961225 127131,2022-07-01,UNH,512.3200073242188,517.530029296875,502.30999755859375,508.2981872558594,2426600.0,4.0,5.869826073114439,518.2631461886901,440.10492326931757,56.17494106752394,125.64179393613209,10.859501281115994,480.747031656901,491.61709747314455,26.700000762939453,29.53931197961225 127132,2022-07-01,V,196.7899932861328,199.8000030517578,194.7100067138672,197.24046325683594,4131800.0,4.0,-1.8094368547955924,214.36796573013527,182.51137081771628,47.48989750258297,-44.58015943536199,11.492244348543318,200.58853759765626,203.37269541422526,26.700000762939453,29.53931197961225 127133,2022-07-01,VZ,50.959999084472656,51.77000045776367,50.58000183105469,46.721527099609375,14189300.0,4.0,0.21030600604334637,47.500073947606474,44.06290212661228,53.537604277989175,67.33021467415622,10.915687239169056,45.79897969563802,45.68784529368083,26.700000762939453,29.53931197961225 127134,2022-07-01,WBA,37.630001068115234,38.61000061035156,36.97999954223633,35.9678955078125,9291900.0,4.0,-0.7677016175068658,40.978180086254525,35.43120559489782,39.668923301447634,-182.9666241041518,40.41208645763,38.70061937967936,39.76360842386882,26.700000762939453,29.53931197961225 127135,2022-07-01,WMT,121.94000244140625,122.91999816894531,121.16000366210938,120.25719451904297,5820300.0,4.0,-2.450031216562053,123.34421957221508,115.79334070000172,41.0289033480452,-16.152072663434275,16.99311854916393,120.39121932983399,134.59572588602703,26.700000762939453,29.53931197961225 127223,2022-07-05,AAPL,137.77000427246094,141.61000061035156,136.92999267578125,140.52996826171875,73353800.0,1.0,-1.8967792720294767,148.0053958712018,127.07436639686462,46.69140966582108,-6.261706334803536,8.617349741454076,139.6464421590169,148.33396835327147,27.540000915527344,36.8745039363815 127224,2022-07-05,AMGN,245.19000244140625,246.74000549316406,242.32000732421875,236.86654663085938,2483600.0,1.0,0.3292734821765464,240.79840133940172,222.7920069857936,54.03224864442344,8.598694016261755,1.4061205915506172,235.06456197102864,234.4409144083659,27.540000915527344,36.8745039363815 127225,2022-07-05,AXP,137.22000122070312,139.64999389648438,135.64999389648438,137.0913543701172,4057000.0,1.0,-5.867829832060863,163.9567931090291,125.43847056284591,39.74086498246519,-94.54677826868394,40.42787108797492,149.7325230916341,159.3957206726074,27.540000915527344,36.8745039363815 127226,2022-07-05,BA,136.25,138.07000732421875,131.2899932861328,137.6999969482422,10065900.0,1.0,0.344388092856434,148.087208478655,122.09879310825907,46.22387464197752,35.208730933362396,7.4257575625320245,132.99499994913737,144.6701665242513,27.540000915527344,36.8745039363815 127227,2022-07-05,CAT,173.77000427246094,174.4199981689453,170.60000610351562,167.9724884033203,3724900.0,1.0,-9.096511220053344,226.35367564423774,156.84902973906304,36.325044644103684,-144.8433100865999,48.76792508780314,196.15608622233074,201.94467112223307,27.540000915527344,36.8745039363815 127228,2022-07-05,CRM,166.10000610351562,172.35000610351562,164.61000061035156,172.1999969482422,4614200.0,1.0,-0.6570618644483943,191.7665236845398,155.13147436233518,47.9234836897807,-12.474667411821379,6.991058057686589,171.42366638183594,174.2211664835612,27.540000915527344,36.8745039363815 127229,2022-07-05,CSCO,41.52000045776367,41.970001220703125,40.81999969482422,40.337379455566406,24442600.0,1.0,-0.9327996568930601,43.255244026949754,39.84946483535494,38.86800343486012,-168.29918438767177,42.478147151117135,41.865529759724936,44.9704335530599,27.540000915527344,36.8745039363815 127230,2022-07-05,CVX,143.64999389648438,144.5399932861328,139.41000366210938,136.40145874023438,11513100.0,1.0,-6.506484232242656,178.04226099542328,124.3031705231314,40.70891224696829,-114.11638206979246,50.912178559369245,156.46170908610026,156.85714467366537,27.540000915527344,36.8745039363815 127231,2022-07-05,DIS,94.26000213623047,97.2300033569336,92.30999755859375,97.18000030517578,10660600.0,1.0,-3.094464176175606,107.41927643279108,88.06672362824408,39.38251791881799,-62.19380492014724,22.146271487248875,100.73533350626627,108.85066642761231,27.540000915527344,36.8745039363815 127232,2022-07-05,GS,293.0,297.3500061035156,288.3599853515625,286.3810729980469,2480900.0,1.0,-2.874260870743342,309.66531002817607,261.1608648985818,45.691956753322735,-47.116640718902445,15.441142394059407,292.56146036783855,297.6147933959961,27.540000915527344,36.8745039363815 127233,2022-07-05,HD,275.5,283.7300109863281,275.0299987792969,274.4402770996094,3241300.0,1.0,-4.352906172050439,294.23255926529697,251.1494201048202,46.437691070708276,-37.04175450343898,10.209057707484147,277.35549112955727,283.520795694987,27.540000915527344,36.8745039363815 127234,2022-07-05,HON,173.72999572753906,173.72999572753906,168.9600067138672,167.7001953125,3345600.0,1.0,-4.692105045984647,192.40898839694265,162.22296808499092,39.29342934953262,-129.95406124935937,52.120307751253456,180.7915018717448,184.44529368082684,27.540000915527344,36.8745039363815 127235,2022-07-05,IBM,139.97000122070312,139.97000122070312,135.27000427246094,129.40272521972656,6273400.0,1.0,1.1559240592915785,135.97626852239728,125.4196940020168,52.23035385081966,-8.485893583754534,14.570209341090697,129.87130762736004,126.85887387593587,27.540000915527344,36.8745039363815 127236,2022-07-05,INTC,35.93000030517578,36.7400016784668,35.540000915527344,35.137001037597656,33215000.0,1.0,-1.4484571779398863,40.799380528426234,33.05822826673978,38.208793885261514,-99.87916860671423,37.96468189394524,38.41958084106445,40.789564514160155,27.540000915527344,36.8745039363815 127237,2022-07-05,JNJ,178.8300018310547,179.1300048828125,174.61000061035156,172.00469970703125,5676400.0,1.0,0.634394539905287,177.5690676396018,161.2195462519998,52.12010154175305,18.67796938080189,8.5864394278181,170.46623891194662,171.45530446370444,27.540000915527344,36.8745039363815 127238,2022-07-05,JPM,110.7699966430664,112.70999908447266,109.30000305175781,108.39038848876953,12514200.0,1.0,-2.68735554425497,123.1954943558601,101.43504916220631,40.871186565319896,-92.47836452238946,34.17485054375594,115.59853871663411,117.234716796875,27.540000915527344,36.8745039363815 127239,2022-07-05,KO,64.18000030517578,64.18000030517578,62.41999816894531,60.95323944091797,15921200.0,1.0,0.21163308189941432,62.30639379716107,56.51201516890338,52.584166812145256,59.15764025470015,2.6264089876750254,59.818307876586914,60.77554365793864,27.540000915527344,36.8745039363815 127240,2022-07-05,MCD,251.14999389648438,253.0,249.66000366210938,245.44943237304688,2390700.0,1.0,1.6460285602421152,247.53655521704837,226.42632014916256,55.02487095823876,107.35103012815581,10.10466921930999,237.38929392496746,238.76500854492187,27.540000915527344,36.8745039363815 127241,2022-07-05,MMM,126.9800033569336,129.44000244140625,125.5999984741211,121.0863037109375,3905300.0,1.0,-3.849299676048389,137.83143940853802,114.43964366030963,37.17930906293833,-98.75835168287318,55.828827020090024,129.8896738688151,133.98390782674153,27.540000915527344,36.8745039363815 127242,2022-07-05,MRK,92.44000244140625,92.94999694824219,90.52999877929688,89.45237731933594,9574400.0,1.0,1.055470100499008,92.4975973368939,79.53966386305726,58.21022616191289,49.15886301918971,13.483644314530535,86.85220667521159,85.49667905171712,27.540000915527344,36.8745039363815 127243,2022-07-05,MSFT,256.1600036621094,262.9800109863281,254.74000549316406,259.7835388183594,22941000.0,1.0,-1.4229427559084797,272.38719703152674,237.08801811739903,48.08542098413801,-0.7031857264377495,4.804825767857992,257.56868642171224,265.1462422688802,27.540000915527344,36.8745039363815 127244,2022-07-05,NKE,100.44999694824219,104.37999725341797,100.11000061035156,102.72423553466797,9948800.0,1.0,-3.4382145688897907,121.57169185738498,95.59770511527127,42.39808866519572,-104.4702681908431,23.148872492261297,109.82211532592774,114.84570871988932,27.540000915527344,36.8745039363815 127245,2022-07-05,PG,144.5800018310547,146.10000610351562,142.5399932861328,139.2192840576172,5760900.0,1.0,-0.7119954312670416,144.57177280611756,126.21601253323793,48.21559502199486,37.540126747573126,6.7164903834130705,137.1340540568034,144.00860061645508,27.540000915527344,36.8745039363815 127246,2022-07-05,TRV,169.02000427246094,169.02000427246094,163.92999267578125,162.60935974121094,1028000.0,1.0,-1.1922405465977306,172.50509216085425,153.586033327427,47.25301057506699,-46.19354899924517,18.553952807223098,165.06832071940104,167.66652552286783,27.540000915527344,36.8745039363815 127247,2022-07-05,UNH,507.6400146484375,511.0,492.25,496.3520812988281,3029600.0,1.0,5.874600478617481,520.0015567413898,440.46450771173517,52.85194901664442,70.74356093580167,0.374989591632826,481.67673645019534,491.21397603352864,27.540000915527344,36.8745039363815 127248,2022-07-05,V,196.22999572753906,200.57000732421875,194.13999938964844,198.58721923828125,4110200.0,1.0,-1.5497083744704412,212.71205309147507,182.9680753875288,48.157750584495794,-40.178834232111946,9.654963883963323,200.69317525227865,203.0747502644857,27.540000915527344,36.8745039363815 127249,2022-07-05,VZ,51.41999816894531,51.459999084472656,50.47999954223633,46.52248001098633,19675600.0,1.0,0.23984692093344506,47.557910091904795,44.060255496474106,52.74639797908426,46.26020444485686,9.224308994738907,45.86894734700521,45.670654932657875,27.540000915527344,36.8745039363815 127250,2022-07-05,WBA,37.91999816894531,38.54999923706055,37.709999084472656,35.9212532043457,6969600.0,1.0,-0.8435375998248205,40.767511976710054,35.209997712621,39.56518077201477,-157.14450185343014,40.41208645763,38.63532485961914,39.68143781026205,27.540000915527344,36.8745039363815 127251,2022-07-05,WMT,122.20999908447266,124.51000213623047,121.61000061035156,121.8458480834961,6072700.0,1.0,-2.1196405633878754,123.12249353073958,115.91013662673112,42.91222131056041,19.60127509554901,7.51459076983169,120.56054484049479,134.10248031616212,27.540000915527344,36.8745039363815 127252,2022-07-06,AAPL,141.35000610351562,144.1199951171875,141.0800018310547,141.88006591796875,74064300.0,2.0,-1.4327663872849143,147.45113359843302,127.30897077168417,47.52878047723882,29.98722026080047,1.0128634455523862,139.82281595865885,147.8546905517578,26.729999542236328,17.76657969578272 127253,2022-07-06,AMGN,246.6199951171875,248.0800018310547,244.5399932861328,235.44569396972656,4320500.0,2.0,0.43649271681775303,240.77328831347802,222.798879655272,52.768503123760375,18.687973331457915,3.6274724015041753,234.99256032307943,234.3707633972168,26.729999542236328,17.76657969578272 127254,2022-07-06,AXP,139.2899932861328,140.5,137.85000610351562,135.6188507080078,4401300.0,2.0,-5.809645228510703,160.8308549789837,125.79143353419991,39.098273847937094,-84.70327320670593,37.599831271457404,149.25743459065754,158.68302281697592,26.729999542236328,17.76657969578272 127255,2022-07-06,BA,137.5399932861328,138.7100067138672,134.4600067138672,136.30999755859375,6608000.0,2.0,0.268176279355373,147.80924950381174,122.08375128964528,45.63783876235139,41.29068847331825,6.164413582745893,133.51533330281575,143.9758331298828,26.729999542236328,17.76657969578272 127256,2022-07-06,CAT,173.47999572753906,174.6699981689453,169.2899932861328,166.57078552246094,3190600.0,2.0,-9.521877204826694,223.56673899838427,154.6749007110884,35.851744287474986,-134.39715732078986,49.91348492767661,195.33407491048177,201.25897140502929,26.729999542236328,17.76657969578272 127257,2022-07-06,CRM,173.52000427246094,175.05999755859375,170.8300018310547,172.72999572753906,4085100.0,2.0,-0.5011135665397148,190.71481353996967,155.16918456794048,48.11389116945506,7.932985826123321,2.3116828260184685,171.8596664428711,173.76399968465168,26.729999542236328,17.76657969578272 127258,2022-07-06,CSCO,42.119998931884766,42.93000030517578,42.0099983215332,41.03915023803711,17250400.0,2.0,-0.8712001635182958,42.975643411125276,39.91414578870382,41.067186805370234,-95.71224265488118,27.14671666516198,41.86979268391927,44.78693669637044,26.729999542236328,17.76657969578272 127259,2022-07-06,CVX,141.66000366210938,143.25999450683594,136.8000030517578,134.60394287109375,12421200.0,2.0,-6.71954452436529,175.90318864574382,122.99539686451007,39.882509337666356,-112.51946209199834,53.73682786051069,155.59991760253905,156.45944951375324,26.729999542236328,17.76657969578272 127260,2022-07-06,DIS,97.52999877929688,98.19000244140625,95.4000015258789,96.08000183105469,8640200.0,2.0,-2.901320275785764,105.60172468074536,88.70927538028978,38.59007860918319,-47.406600286517,17.19380207325055,100.52400029500326,108.2541665395101,26.729999542236328,17.76657969578272 127261,2022-07-06,GS,296.2699890136719,297.3399963378906,290.6000061035156,283.0662536621094,1774500.0,2.0,-2.913320494049003,305.72915837490115,262.5193981436535,44.58975201585941,-46.204883977656486,15.441142394059405,292.2026000976563,297.3180399576823,26.729999542236328,17.76657969578272 127262,2022-07-06,HD,284.989990234375,285.9200134277344,280.5199890136719,274.2951965332031,2206100.0,2.0,-3.6637741654261617,290.8257403076564,252.59173710933572,46.387756800286134,-20.808410462646847,6.195036845900335,277.2972096761068,283.2423868815104,26.729999542236328,17.76657969578272 127263,2022-07-06,HON,172.77000427246094,174.25,171.0800018310547,168.7916259765625,2201900.0,2.0,-4.665008801541461,190.50197603335056,161.98804777036037,40.24934753805715,-109.19321957093683,49.47733052698461,180.25423278808594,184.14472020467122,26.729999542236328,17.76657969578272 127264,2022-07-06,IBM,138.0,139.13999938964844,137.1300048828125,129.83526611328125,3237000.0,2.0,0.9580087204509482,135.47199386675362,125.47263046185965,52.70608108046632,-5.138235284525077,14.570209341090692,130.17220052083334,127.03236821492513,26.729999542236328,17.76657969578272 127265,2022-07-06,INTC,36.81999969482422,37.41999816894531,36.459999084472656,35.42430114746094,26258300.0,2.0,-1.3992961363998049,39.88953498436513,33.359951938852646,39.04776873022048,-77.87488182759114,28.118984995518975,38.27082239786784,40.626808102925615,26.729999542236328,17.76657969578272 127266,2022-07-06,JNJ,178.07000732421875,179.44000244140625,177.41000366210938,172.1591796875,5335600.0,2.0,0.6638571211844635,177.74548033283384,161.22658845378726,52.272997738891526,41.36659600163453,7.230583351843077,170.5450927734375,171.41829986572264,26.729999542236328,17.76657969578272 127267,2022-07-06,JPM,111.7300033569336,112.98999786376953,110.79000091552734,107.68779754638672,10656200.0,2.0,-2.6920478030883004,121.1332297826624,101.88979038945675,40.32240408295463,-85.26014985607166,32.669572958989576,115.45670166015626,116.94517237345377,26.729999542236328,17.76657969578272 127268,2022-07-06,KO,63.599998474121094,64.08999633789062,63.189998626708984,61.078460693359375,13450500.0,2.0,0.2656071395752093,62.43404181085257,56.47982079901072,52.887121571337765,70.96989869631662,2.6264089876750316,59.910374069213866,60.78236751556396,26.729999542236328,17.76657969578272 127269,2022-07-06,MCD,252.47000122070312,252.86000061035156,249.3699951171875,244.64195251464844,1948600.0,2.0,1.9101698836811636,248.08453070760643,226.20815422891698,54.43933773133678,97.60387783754963,9.125782122479174,238.0002421061198,238.74071807861327,26.729999542236328,17.76657969578272 127270,2022-07-06,MMM,129.5,130.99000549316406,127.95999908447266,121.67667388916016,3031600.0,2.0,-3.6955152837552703,136.02554509954777,114.71145822686825,38.008541293489884,-78.95634353091413,44.87610182140145,129.45265986124676,133.6932450612386,26.729999542236328,17.76657969578272 127271,2022-07-06,MRK,93.30999755859375,94.51000213623047,92.69999694824219,89.92550659179688,10455300.0,2.0,1.1367947763982045,92.9232476814866,79.50211090005638,58.91146095992656,85.62966881956297,21.921641987307506,86.86313044230143,85.60988820393881,26.729999542236328,17.76657969578272 127272,2022-07-06,MSFT,263.75,267.989990234375,262.3999938964844,263.1043395996094,23824400.0,2.0,-0.7534268617893645,271.9692572624975,237.25492028877204,49.264509229429805,44.064830334973855,4.240352671443125,258.0183781941732,264.5786142985026,26.729999542236328,17.76657969578272 127273,2022-07-06,NKE,104.88999938964844,105.72000122070312,103.44999694824219,102.6356201171875,6432900.0,2.0,-3.3493333913006182,120.176578478422,95.41729435482996,42.34904471554435,-83.0456309061397,18.302239767235,109.70713221232096,114.43820177714029,26.729999542236328,17.76657969578272 127274,2022-07-06,PG,145.50999450683594,147.49000549316406,144.97000122070312,140.51817321777344,5485200.0,2.0,-0.3771332726166463,144.68318842957214,126.17483158995908,49.433551936950124,64.89822389942175,0.8918801476863891,137.2706766764323,143.81739908854166,26.729999542236328,17.76657969578272 127275,2022-07-06,TRV,166.77999877929688,171.35000610351562,166.7100067138672,165.23521423339844,1366800.0,2.0,-0.9045662160575887,171.46908229471734,154.02444645284123,49.47277666037664,-8.247874634288245,9.34050498566645,165.15095926920574,167.48453572591146,26.729999542236328,17.76657969578272 127276,2022-07-06,UNH,505.6400146484375,517.4099731445312,504.29998779296875,506.2252197265625,2506700.0,2.0,6.598994881966291,522.9815746015684,440.1224354081973,55.121684985851324,115.41795586262118,6.105986358417925,482.7012583414714,490.89056701660155,26.729999542236328,17.76657969578272 127277,2022-07-06,V,200.0,202.50999450683594,198.6699981689453,199.16156005859375,4111200.0,2.0,-1.282740543826435,210.83340567577088,183.6762333012799,48.44701559725304,-17.80533379131987,4.995140874145786,200.762163289388,202.83348999023437,26.729999542236328,17.76657969578272 127278,2022-07-06,VZ,51.41999816894531,51.88999938964844,51.130001068115234,46.603904724121094,14938900.0,2.0,0.2667536328389133,47.589617036884306,44.05297634690476,53.0400829941739,84.36275730190722,15.17022283173973,45.9286610921224,45.65316295623779,26.729999542236328,17.76657969578272 127279,2022-07-06,WBA,38.38999938964844,38.59000015258789,37.70000076293945,35.240325927734375,5951900.0,2.0,-0.9476592764152869,40.50633164859279,34.94789045834081,38.06189740558415,-153.0050132254451,39.80924386637558,38.53645057678223,39.57562573750814,26.729999542236328,17.76657969578272 127280,2022-07-06,WMT,124.4800033569336,126.27999877929688,124.30000305175781,122.70882415771484,7100000.0,2.0,-1.7677906432893735,123.18048710449716,115.87764048949697,43.91867892613021,73.2450318628961,1.939357761133629,120.75438690185547,133.59837633768717,26.729999542236328,17.76657969578272 127281,2022-07-07,AAPL,143.2899932861328,146.5500030517578,143.27999877929688,145.2851104736328,66253700.0,3.0,-0.7812682208675881,146.8761967148605,127.64962268211218,49.59453685466457,65.1601685781023,5.811573684539431,139.9300298055013,147.4660316467285,26.079999923706055,23.793580549517053 127282,2022-07-07,AMGN,244.5,248.02999877929688,244.2899932861328,237.5289306640625,3068200.0,3.0,0.6817062384714916,240.93986848395775,222.729259934011,54.386626417792925,28.798187660012527,2.611666429836999,234.9407190958659,234.3293014526367,26.079999923706055,23.793580549517053 127283,2022-07-07,AXP,140.17999267578125,142.1699981689453,139.14999389648438,138.44607543945312,4258000.0,3.0,-5.472318620616647,156.3246285687933,127.64407870659733,40.99334539631772,-68.20211691829478,32.01619566660297,148.6875030517578,157.99609196980794,26.079999923706055,23.793580549517053 127284,2022-07-07,BA,137.92999267578125,142.27999877929688,137.89999389648438,139.97000122070312,7674400.0,3.0,0.49737613322673724,147.69042665867798,122.1175735244275,47.45251826837454,80.83273646735402,0.7820946513289718,134.0453333536784,143.38866653442383,26.079999923706055,23.793580549517053 127285,2022-07-07,CAT,182.5,182.5,176.3300018310547,174.2753143310547,4677600.0,3.0,-9.132023445147894,218.74199952221437,154.97358275317623,40.27650001508313,-92.04062195112778,31.17339734541505,194.56490936279297,200.68356119791667,26.079999923706055,23.793580549517053 127286,2022-07-07,CRM,174.1699981689453,176.94000244140625,173.1699981689453,176.63999938964844,4000100.0,3.0,-0.06131203169610444,189.00236223648326,155.83063642074328,49.52242131576214,25.46033146868016,0.9024086999406714,172.4036661783854,173.42183303833008,26.079999923706055,23.793580549517053 127287,2022-07-07,CSCO,42.880001068115234,43.36000061035156,42.790000915527344,41.54865646362305,22316700.0,3.0,-0.7723658739213164,42.57210349134478,40.13085061021772,42.61760550792257,-50.64222402975924,20.916793611332825,41.878018315633135,44.617489433288576,26.079999923706055,23.793580549517053 127288,2022-07-07,CVX,144.10000610351562,145.3000030517578,143.0800018310547,137.22372436523438,12741800.0,3.0,-6.600910679351983,172.36258501601876,123.02891583847341,41.66786922798298,-86.91733645512674,46.68453748071717,154.70115458170574,156.06068801879883,26.079999923706055,23.793580549517053 127289,2022-07-07,DIS,96.9000015258789,97.52999877929688,95.93000030517578,97.43000030517578,7813100.0,3.0,-2.6092410422081684,103.45041555480408,89.82458444519592,40.11979273911045,-39.94594998590264,17.193802073250566,100.24400024414062,107.68016662597657,26.079999923706055,23.793580549517053 127290,2022-07-07,GS,297.6600036621094,299.07000732421875,293.6000061035156,287.73004150390625,2046500.0,3.0,-2.5386824737144593,301.06277587669234,264.9781787131514,46.469192134782865,-28.09199381921631,12.176406805463394,291.68602091471354,296.9834503173828,26.079999923706055,23.793580549517053 127291,2022-07-07,HD,282.8399963378906,286.9700012207031,281.45001220703125,277.3033447265625,3133900.0,3.0,-2.842137276829476,287.8337800769581,254.12507307245596,47.59641181377078,-10.43072491308771,4.249059286369357,277.3763671875,282.8801884969076,26.079999923706055,23.793580549517053 127292,2022-07-07,HON,174.2100067138672,174.2100067138672,171.25999450683594,169.35682678222656,2756700.0,3.0,-4.5455298129755874,187.38859998131173,162.77921160316092,40.749162664053316,-99.43516118883531,49.47733052698461,179.74132537841797,183.8946090698242,26.079999923706055,23.793580549517053 127293,2022-07-07,IBM,138.91000366210938,141.32000732421875,138.8300018310547,132.42105102539062,3897100.0,3.0,0.9983028072773834,135.15023760956007,125.61102795440478,55.44982682083976,49.03629530862778,3.6013927022205676,130.47497380574544,127.26165555318197,26.079999923706055,23.793580549517053 127294,2022-07-07,INTC,37.88999938964844,38.33000183105469,37.72999954223633,36.5256233215332,33165400.0,3.0,-1.2569784958210448,38.59922863424386,34.1340729099456,42.16190828575778,-46.31873043935478,16.251039389781514,38.14760182698568,40.4909584681193,26.079999923706055,23.793580549517053 127295,2022-07-07,JNJ,177.86000061035156,179.1199951171875,177.50999450683594,172.352294921875,5725800.0,3.0,0.6947802206988456,177.76416380218853,161.2233529824794,52.46928197607161,41.75997252855775,7.230583351843073,170.51483815511068,171.37875722249348,26.079999923706055,23.793580549517053 127296,2022-07-07,JPM,113.5,114.9000015258789,113.4000015258789,110.41151428222656,10347400.0,3.0,-2.4477689180834545,118.4150806107373,103.24035075522949,43.37169730154454,-57.77513215909508,22.637076369189614,115.17478586832682,116.66286277770996,26.079999923706055,23.793580549517053 127297,2022-07-07,KO,63.2599983215332,63.58000183105469,62.70000076293945,60.59684753417969,14828400.0,3.0,0.2664483613572912,62.447888579614386,56.47692564462878,51.57599221050288,40.98088089272802,3.0532619180980998,59.92645683288574,60.77494837443034,26.079999923706055,23.793580549517053 127298,2022-07-07,MCD,253.25999450683594,254.9199981689453,251.17999267578125,246.08180236816406,2396700.0,3.0,2.2102097136226178,248.78370812219558,225.8981293411833,55.316437641982674,118.4031465307091,14.872456331869904,238.52727915445965,238.7871887207031,26.079999923706055,23.793580549517053 127299,2022-07-07,MMM,130.1300048828125,130.30999755859375,127.56999969482422,121.87348175048828,3449600.0,3.0,-3.517215029815631,133.62729291943361,115.53346300097655,38.28945577543228,-76.89648861223738,45.898866738255926,129.0050252278646,133.40802688598632,26.079999923706055,23.793580549517053 127300,2022-07-07,MRK,92.94000244140625,93.94999694824219,92.55000305175781,89.80965423583984,8140100.0,3.0,1.178313980956304,93.27023807427537,79.47033657172074,58.662116642071666,79.52831896832315,20.711597267487292,86.86125361124674,85.70711936950684,26.079999923706055,23.793580549517053 127301,2022-07-07,MSFT,265.1199951171875,269.05999755859375,265.0199890136719,265.268798828125,20859900.0,3.0,-0.047627896751293974,271.12652207753916,237.6924400196288,50.02975041445627,57.95994581040417,6.090723915789556,258.273698425293,264.11936950683594,26.079999923706055,23.793580549517053 127302,2022-07-07,NKE,105.6500015258789,108.27999877929688,105.2699966430664,106.4759521484375,7633900.0,3.0,-2.935176826408238,118.14735991389044,96.1132251080822,45.19135177523655,-49.55157059238165,9.501355150646582,109.69953282674153,114.11483701070149,26.079999923706055,23.793580549517053 127303,2022-07-07,PG,145.2899932861328,146.19000244140625,144.60000610351562,140.47006225585938,6623400.0,3.0,-0.11431697693080878,144.52377716588222,126.2438024849967,49.38904181950503,53.30324564196736,2.4075225855778783,137.3011439005534,143.6056226094564,26.079999923706055,23.793580549517053 127304,2022-07-07,TRV,172.0,173.2100067138672,169.4199981689453,164.97262573242188,1155100.0,3.0,-0.689819128492303,169.77912815350714,154.9299569295007,49.25833086747604,13.623099987363423,2.5403111353642416,165.10037231445312,167.253507232666,26.079999923706055,23.793580549517053 127305,2022-07-07,UNH,515.25,517.2999877929688,512.22998046875,505.331298828125,2385400.0,3.0,7.020028204578296,525.2235084972208,439.75164409066986,54.87425782245443,117.7817411807272,6.105986358417919,483.48877868652346,490.40525817871094,26.079999923706055,23.793580549517053 127306,2022-07-07,V,202.5399932861328,203.42999267578125,200.0399932861328,200.82521057128906,4650700.0,3.0,-0.9262467262826135,208.39246604689095,184.95856544724967,49.29479005343547,-3.435032279747875,2.780997438725975,200.60504150390625,202.60628433227538,26.079999923706055,23.793580549517053 127307,2022-07-07,VZ,50.959999084472656,51.060001373291016,50.36000061035156,46.45732498168945,13617100.0,3.0,0.2731014916838106,47.55041208036645,44.06485624543921,52.43321486678778,18.186928710924224,2.338787733441936,45.97926661173503,45.620259793599445,26.079999923706055,23.793580549517053 127308,2022-07-07,WBA,38.02000045776367,38.279998779296875,37.599998474121094,35.64141845703125,6053300.0,3.0,-0.9864405674021981,40.19349104213607,34.81393045139421,39.46345966144598,-137.70076945518628,40.492020025070666,38.4139456431071,39.47173519134522,26.079999923706055,23.793580549517053 127309,2022-07-07,WMT,125.19000244140625,125.52999877929688,124.12000274658203,122.89514923095703,5829100.0,3.0,-1.4571154505513988,123.52785586896567,115.72149792131754,44.138646972924974,60.61109695030569,0.9741506105821895,120.84329935709636,133.0832097371419,26.079999923706055,23.793580549517053 127310,2022-07-08,AAPL,145.25999450683594,147.5500030517578,145.0,145.97007751464844,64547800.0,4.0,-0.20729059751519685,146.6449968574151,127.78949105762399,50.00413891198074,75.54342594354912,8.53004420791018,140.1510757446289,147.16049041748047,24.639999389648438,8.11673202328268 127311,2022-07-08,AMGN,248.14999389648438,250.24000549316406,247.1999969482422,238.5465545654297,2215400.0,4.0,0.9472343374435184,241.42379597301763,222.533339036748,55.162855281564724,59.914120075373745,10.86799229769864,234.83159586588542,234.32305348714192,24.639999389648438,8.11673202328268 127312,2022-07-08,AXP,141.74000549316406,143.11000061035156,139.72000122070312,139.16268920898438,3631800.0,4.0,-5.088503016057643,151.53610870085865,130.11767700470776,41.47089224903205,-60.010734945790006,28.869703333576517,148.25262705485025,157.42102508544923,24.639999389648438,8.11673202328268 127313,2022-07-08,BA,139.6999969482422,140.74000549316406,137.3699951171875,139.07000732421875,5655500.0,4.0,0.5994861793240602,147.62123800996875,122.13076241727737,47.052967892743396,66.15889900757696,0.25365759430387297,134.70100021362305,142.78933334350586,24.639999389648438,8.11673202328268 127314,2022-07-08,CAT,180.22999572753906,181.24000549316406,176.38999938964844,173.1346435546875,2491100.0,4.0,-8.813507502259085,212.13458101682244,156.67987210817756,39.855453869363394,-88.1539768671764,31.17339734541505,193.70938720703126,200.10485356648763,24.639999389648438,8.11673202328268 127315,2022-07-08,CRM,174.0500030517578,176.61000061035156,172.83999633789062,175.5,2869200.0,4.0,0.19302041075010834,186.42512893847362,157.03886947461234,49.1202360087543,16.509281850737885,0.3111151541080167,173.02266642252604,173.0893330891927,24.639999389648438,8.11673202328268 127316,2022-07-08,CSCO,43.029998779296875,43.61000061035156,42.939998626708984,41.71208190917969,11817000.0,4.0,-0.6730929234642176,42.32897124748094,40.26541962165968,43.114185532610726,-36.084810610523355,17.34347757435728,41.87835273742676,44.47299683888753,24.639999389648438,8.11673202328268 127317,2022-07-08,CVX,144.8800048828125,145.4499969482422,141.08999633789062,136.50665283203125,7915500.0,4.0,-6.4899421689064525,167.85924004786665,123.8645468784029,41.32040494638719,-84.63301028445568,49.11841589398217,153.7491683959961,155.71904500325522,24.639999389648438,8.11673202328268 127318,2022-07-08,DIS,96.56999969482422,97.12000274658203,95.3499984741211,95.86000061035156,7717300.0,4.0,-2.475911236089658,100.6505919315994,91.4764084956467,38.95245606375595,-47.59549552845521,19.44856460205628,100.053000386556,107.10033340454102,24.639999389648438,8.11673202328268 127319,2022-07-08,GS,300.5,300.8900146484375,295.07000732421875,285.6775817871094,1438900.0,4.0,-2.3799607830690093,297.5648937015908,266.72135202594825,45.762536861684254,-23.981870762429136,8.718765941343626,291.1859436035156,296.6247095743815,24.639999389648438,8.11673202328268 127320,2022-07-08,HD,285.989990234375,287.989990234375,283.9100036621094,277.0905456542969,1891000.0,4.0,-2.1829910675759834,285.6512493389201,255.2378162128377,47.51801643878109,-3.790963599930343,2.3023805394508874,277.38787536621095,282.5847696940104,24.639999389648438,8.11673202328268 127321,2022-07-08,HON,173.88999938964844,174.3300018310547,171.52000427246094,168.91830444335938,1614800.0,4.0,-4.435101848248422,184.57898343493412,163.524855676394,40.47739890181869,-92.29019067797726,48.79565058384489,179.20145721435546,183.65157038370768,24.639999389648438,8.11673202328268 127322,2022-07-08,IBM,140.75999450683594,141.32000732421875,139.82000732421875,132.08255004882812,2820800.0,4.0,0.991492651449505,135.10514555934037,125.62226990696819,55.01758096533056,51.05749407670964,3.60139270222057,130.68403116861978,127.5063591003418,24.639999389648438,8.11673202328268 127323,2022-07-08,INTC,37.65999984741211,38.13999938964844,37.38999938964844,36.38197326660156,22566300.0,4.0,-1.142610793244522,37.89559477889696,34.527420815585465,41.87323958710411,-49.496115903472784,19.238924005245085,38.0301274617513,40.35984083811442,24.639999389648438,8.11673202328268 127324,2022-07-08,JNJ,178.3300018310547,179.99000549316406,177.77000427246094,172.139892578125,3828300.0,4.0,0.6941462202961475,177.86485631883684,161.2192180830186,52.22490238697882,51.01819901666916,3.1020220983042743,170.41442108154297,171.37213160196941,24.639999389648438,8.11673202328268 127325,2022-07-08,JPM,115.16000366210938,115.6500015258789,113.61000061035156,110.06504821777344,8807800.0,4.0,-2.2561258433142797,115.64313177291459,104.80754419144088,43.08202564447678,-52.644023549368065,18.864141510426755,114.82535298665364,116.38256963094075,24.639999389648438,8.11673202328268 127326,2022-07-08,KO,63.029998779296875,63.41999816894531,62.880001068115234,60.818389892578125,11311500.0,4.0,0.28174388437666664,62.528970969778804,56.46337674750635,52.140597022912786,46.4655853845712,3.0532619180980936,59.912946701049805,60.77154032389323,24.639999389648438,8.11673202328268 127327,2022-07-08,MCD,252.60000610351562,254.6199951171875,252.32000732421875,246.37367248535156,1450300.0,4.0,2.443379165647258,249.8359728151761,225.58817574439422,55.49609822701716,115.88364980188602,14.872456331869907,238.85377044677733,238.8548105875651,24.639999389648438,8.11673202328268 127328,2022-07-08,MMM,129.82000732421875,130.16000366210938,128.13999938964844,120.62710571289062,2191300.0,4.0,-3.4368648848015937,131.12970263190365,116.46604932122133,37.1855144950025,-75.18975516716034,45.89886673825592,128.4730489095052,133.0972427368164,24.639999389648438,8.11673202328268 127329,2022-07-08,MRK,92.91000366210938,93.81999969482422,92.41000366210938,89.58755493164062,7161500.0,4.0,1.1796978693097913,93.60276520967923,79.52659041165865,58.173809839397364,77.12924976896835,19.527993070230114,86.82611440022787,85.81740976969401,24.639999389648438,8.11673202328268 127330,2022-07-08,MSFT,264.7900085449219,268.1000061035156,263.2900085449219,264.5374450683594,19658800.0,4.0,0.4475496579467517,270.59033671729503,237.95683582909166,49.76736934343837,44.91949749256121,2.662216334923278,258.53857371012367,263.84037729899086,24.639999389648438,8.11673202328268 127331,2022-07-08,NKE,106.58000183105469,108.61000061035156,106.51000213623047,106.27900695800781,5938600.0,4.0,-2.5929566061261937,115.45134806973714,97.38437046663982,45.07345952963992,-44.71474310387254,8.39022743105067,109.72924296061198,113.84008623758952,24.639999389648438,8.11673202328268 127332,2022-07-08,PG,145.99000549316406,146.80999755859375,144.57000732421875,139.5271759033203,4294200.0,4.0,0.01767997848295977,144.51109101392984,126.24783080003499,48.50362115631403,52.41918221754166,0.3229551883598309,137.21743876139323,143.38785858154296,24.639999389648438,8.11673202328268 127333,2022-07-08,TRV,170.33999633789062,171.1199951171875,168.9199981689453,164.35992431640625,689900.0,4.0,-0.5625852653983259,168.5828622817627,155.5388051987061,48.748287568735506,-1.3628713568240882,4.251480122290853,164.9709950764974,166.99969100952148,24.639999389648438,8.11673202328268 127334,2022-07-08,UNH,512.3099975585938,528.3699951171875,511.010009765625,509.5065002441406,3092100.0,4.0,7.602961795884312,528.221025193062,439.39226521221144,55.83218480363143,130.93784498239225,16.717725471442808,484.2366556803385,490.12854258219403,24.639999389648438,8.11673202328268 127335,2022-07-08,V,202.32000732421875,204.10000610351562,200.4600067138672,201.5877227783203,3621800.0,4.0,-0.5755597504235084,205.96006335093392,186.40763837025747,49.68708611217884,2.6855261074038603,1.1208844405289817,200.63607025146484,202.42852198282878,24.639999389648438,8.11673202328268 127336,2022-07-08,VZ,50.52000045776367,50.91999816894531,50.40999984741211,46.25578308105469,13959200.0,4.0,0.25888520107935875,47.50075819549255,44.07607858124085,51.59356100346507,4.426352912515585,2.338787733441923,45.9926939646403,45.57841822306315,24.639999389648438,8.11673202328268 127337,2022-07-08,WBA,38.2599983215332,38.4900016784668,37.5,35.025787353515625,7066800.0,4.0,-1.05469345529459,39.959769809736976,34.57659913252376,38.09472709543898,-131.75021421364445,37.00335871139463,38.27309633890788,39.37279624938965,24.639999389648438,8.11673202328268 127338,2022-07-08,WMT,125.81999969482422,126.61000061035156,125.1500015258789,122.97360229492188,4917000.0,4.0,-1.1908452921577748,123.95741348623628,115.59594192147856,44.23392074067244,78.98876672698329,6.643560583668203,120.88481369018555,132.62015965779622,24.639999389648438,8.11673202328268 127397,2022-07-11,AAPL,145.6699981689453,146.63999938964844,143.77999877929688,143.8158721923828,63141600.0,0.0,0.07292381783670976,147.02070502164494,127.63515893099176,48.71619036004937,52.611729537198315,4.593145223977181,140.2950200398763,146.7874900817871,26.170000076293945,12.788397632400287 127398,2022-07-11,AMGN,249.27999877929688,250.11000061035156,246.99000549316406,237.8745574951172,1805000.0,0.0,1.0908678756167092,242.07493293476202,222.46109764385128,54.52894466691014,58.52127950727925,9.921462879468121,234.6642323811849,234.31878051757812,26.170000076293945,12.788397632400287 127399,2022-07-11,AXP,140.47000122070312,142.30999755859375,139.83999633789062,138.0043487548828,2373600.0,0.0,-4.822207373313773,147.22211629757558,132.48796671023692,40.917166300770376,-60.4606654413718,28.869703333576517,147.62004903157552,156.85974248250326,26.170000076293945,12.788397632400287 127400,2022-07-11,BA,137.77000427246094,139.24000549316406,134.88999938964844,136.99000549316406,6176500.0,0.0,0.5067291043665989,147.80589431626433,122.27210708754423,46.12444871816508,34.890644350255165,5.130501627237465,135.19866714477538,142.1345001220703,26.170000076293945,12.788397632400287 127401,2022-07-11,CAT,177.41000366210938,179.77000427246094,174.6199951171875,169.19053649902344,2773300.0,0.0,-8.778148765094244,206.16396269443842,157.94753327724126,38.418859764935796,-91.10828376996457,33.32630443002911,192.60445810953777,199.44998830159506,26.170000076293945,12.788397632400287 127402,2022-07-11,CRM,174.0,176.32000732421875,171.25999450683594,174.36000061035156,3689300.0,0.0,0.29914393530725647,183.972580384876,158.21641802820992,48.71099926016581,4.051346142427478,2.6098186575188005,173.51299997965495,172.748499806722,26.170000076293945,12.788397632400287 127403,2022-07-11,CSCO,43.34000015258789,43.68000030517578,43.06999969482422,41.57749938964844,15245200.0,0.0,-0.5983803236844949,42.22546174774749,40.30978948821442,42.79866109927173,-32.978860791061535,16.314658306330042,41.86689682006836,44.34309323628744,26.170000076293945,12.788397632400287 127404,2022-07-11,CVX,141.91000366210938,142.85000610351562,139.92999267578125,135.3019256591797,7056800.0,0.0,-6.425145165463988,163.503377185387,124.77738605924193,40.730103470941266,-86.57383556649211,50.52573892563464,152.66874186197916,155.30279490152995,26.170000076293945,12.788397632400287 127405,2022-07-11,DIS,95.0,95.33999633789062,93.43000030517578,93.63999938964844,7643700.0,0.0,-2.520329163590347,98.78534172685355,92.37565833418162,37.36227118268626,-67.55326912189952,26.5279457206072,99.73233362833659,106.48033345540365,26.170000076293945,12.788397632400287 127406,2022-07-11,GS,293.20001220703125,296.5400085449219,291.8800048828125,282.5073547363281,1519400.0,0.0,-2.4813797271205544,296.1433568265601,267.0790766451196,44.6769490182842,-39.833621300813626,13.702535674487965,290.54986470540365,296.22877502441406,26.170000076293945,12.788397632400287 127407,2022-07-11,HD,285.17999267578125,289.5899963378906,285.1400146484375,277.0132141113281,2453200.0,0.0,-1.6478574817871277,282.35035390287555,257.235818582476,47.48861179620063,2.799525852165111,0.803663555925742,277.2157806396484,282.2949513753255,26.170000076293945,12.788397632400287 127408,2022-07-11,HON,175.00999450683594,175.0500030517578,172.08999633789062,168.43106079101562,3224200.0,0.0,-4.336910180364242,181.94330369917336,164.29243848832667,40.169472652242845,-84.00128118006931,44.56694413340216,178.62975616455077,183.37261810302735,26.170000076293945,12.788397632400287 127409,2022-07-11,IBM,140.6199951171875,141.8699951171875,140.1300048828125,132.58091735839844,3904700.0,0.0,1.014613794496512,135.33815340311992,125.67511106221212,55.545370190297696,60.84249035008293,0.8187855340835231,130.89120839436848,127.76540756225586,26.170000076293945,12.788397632400287 127410,2022-07-11,INTC,37.65999984741211,37.66999816894531,37.029998779296875,35.62541198730469,25904300.0,0.0,-1.100337728967581,37.455150107298145,34.698759575929394,40.36742315112827,-60.68564453889901,22.373523721353024,37.87051544189453,40.21722240447998,26.170000076293945,12.788397632400287 127411,2022-07-11,JNJ,177.6999969482422,179.02000427246094,177.52000427246094,172.2074737548828,3645200.0,0.0,0.691130089120378,178.12429979949275,161.4077955374213,52.29803074449548,44.0228918340905,4.234599689653766,170.37354634602863,171.36567306518555,26.170000076293945,12.788397632400287 127412,2022-07-11,JPM,113.55000305175781,114.2300033569336,112.22000122070312,108.62137603759766,7939500.0,0.0,-2.19543203166225,112.89576806456753,106.46241217224886,41.876433487576556,-63.35549177332392,23.525284546726173,114.39981384277344,116.101429494222,26.170000076293945,12.788397632400287 127413,2022-07-11,KO,62.9900016784668,63.459999084472656,62.59000015258789,60.62574768066406,12702100.0,0.0,0.2751493298445453,62.63984742350137,56.505008838705656,51.599411054586746,40.46834250367197,6.550875686470259,59.89142125447591,60.75296764373779,26.170000076293945,12.788397632400287 127414,2022-07-11,MCD,252.0800018310547,255.39999389648438,252.0800018310547,246.41258239746094,1478100.0,0.0,2.6013209325511184,250.93168667046172,225.57431003363985,55.52076181373648,111.15069555825099,17.139592293475616,239.19800618489583,238.94372126261393,26.170000076293945,12.788397632400287 127415,2022-07-11,MMM,128.72999572753906,130.50999450683594,128.5500030517578,120.89886474609375,2693200.0,0.0,-3.3130671573151034,128.22840958805992,117.9457176092057,37.5913682755567,-68.32693496752921,43.1747698960891,127.94888203938802,132.81479975382487,26.170000076293945,12.788397632400287 127416,2022-07-11,MRK,92.87999725341797,94.77999877929688,92.83000183105469,91.05526733398438,9507700.0,0.0,1.2844207328015074,94.12831375918297,79.67834288754555,60.42578883341412,101.99980959186571,24.923936239264435,86.86831207275391,85.96812451680502,26.170000076293945,12.788397632400287 127417,2022-07-11,MSFT,265.6499938964844,266.5299987792969,262.17999267578125,261.4241943359375,19455200.0,0.0,0.5820585137939815,270.55043337780495,237.96906888049585,48.64394757899,26.568145480068967,0.4359928401048585,258.60413360595703,263.5620864868164,26.170000076293945,12.788397632400287 127418,2022-07-11,NKE,106.5999984741211,107.08999633789062,104.87000274658203,103.50215911865234,4935200.0,0.0,-2.516800915242669,113.42869548658607,98.07865924974206,43.42126074941257,-67.98412119542017,13.075938764962139,109.63659642537435,113.51807238260905,26.170000076293945,12.788397632400287 127419,2022-07-11,PG,145.14999389648438,146.5800018310547,144.67999267578125,140.508544921875,5482900.0,0.0,0.1991807629399034,144.9408777429147,126.15959680542514,49.47881033061371,57.13204452337213,0.32295518835983156,137.24405721028646,143.1941047668457,26.170000076293945,12.788397632400287 127420,2022-07-11,TRV,168.1300048828125,170.4199981689453,168.08999633789062,163.8931121826172,883100.0,0.0,-0.4937279615056127,168.10995777942603,155.71897288463649,48.353672803961295,-9.810061296990906,7.1444795681127955,164.8363764444987,166.74938100179037,26.170000076293945,12.788397632400287 127421,2022-07-11,UNH,514.8599853515625,521.469970703125,511.80999755859375,507.85601806640625,1743600.0,0.0,7.841370312833192,530.8625223315694,439.6252126537822,55.35168242845337,110.16343484501638,16.71772547144281,484.91222330729164,489.88517506917316,26.170000076293945,12.788397632400287 127422,2022-07-11,V,202.0,206.74000549316406,202.0,203.06320190429688,5353600.0,0.0,-0.17654387324313348,205.7403762284693,186.5233475264135,50.4544050787435,21.301369533916528,5.320299665501105,200.67634073893228,202.3305351257324,26.170000076293945,12.788397632400287 127423,2022-07-11,VZ,50.369998931884766,50.7400016784668,50.2599983215332,46.26493835449219,12259000.0,0.0,0.24552715816115267,47.51791353315712,44.07659749894737,51.62996084303943,-7.65753926168256,0.1378808090728489,45.98953768412272,45.54019756317139,26.170000076293945,12.788397632400287 127424,2022-07-11,WBA,37.41999816894531,37.91999816894531,37.33000183105469,34.913856506347656,6706600.0,0.0,-1.1050775979439678,39.8378905894217,34.29831699114471,37.847829467954284,-131.83502148853262,38.32853622554678,38.11670074462891,39.275064913431805,26.170000076293945,12.788397632400287 127425,2022-07-11,WMT,125.0199966430664,126.33000183105469,124.62000274658203,123.02262115478516,3844300.0,0.0,-0.9647478482744276,124.38069693256541,115.60708688091115,44.29532946176238,66.77395589470981,3.5340880633691203,120.95280481974284,132.1751885732015,26.170000076293945,12.788397632400287 127426,2022-07-12,AAPL,145.75999450683594,148.4499969482422,145.0500030517578,144.7986602783203,77588800.0,1.0,0.3700330353771051,147.98906445361857,127.53344531200644,49.33210632016402,66.60377555150335,9.783213430228777,140.3638483683268,146.38560231526694,27.290000915527344,55.191665999154736 127427,2022-07-12,AMGN,247.77999877929688,250.08999633789062,245.67999267578125,237.096923828125,2699300.0,1.0,1.128936276811487,242.59670461527057,222.60750223287394,53.788989169367376,52.86544115762382,4.000388546870538,234.46966705322265,234.2464678446452,27.290000915527344,55.191665999154736 127428,2022-07-12,AXP,137.52999877929688,141.88999938964844,137.05999755859375,136.62997436523438,4047400.0,1.0,-4.668253959246329,144.42793991627522,133.84258315501384,40.257401230715956,-66.9400246470363,34.17187703879801,146.78321940104166,156.20953750610352,27.290000915527344,55.191665999154736 127429,2022-07-12,BA,136.86000061035156,149.32000732421875,136.80999755859375,147.14999389648438,18598200.0,1.0,1.2387648971364058,149.31275343401566,122.78024735944135,51.00949336367196,145.5777798338431,13.289405115363504,135.84600016276042,141.53916676839194,27.290000915527344,55.191665999154736 127430,2022-07-12,CAT,174.74000549316406,177.24000549316406,172.60000610351562,168.6781768798828,2718400.0,1.0,-8.691282159838465,201.5540513803314,158.62397138578186,38.23365948237917,-91.70522120491235,35.777046558510136,191.3638697306315,198.76140925089518,27.290000915527344,55.191665999154736 127431,2022-07-12,CRM,172.2100067138672,173.3800048828125,164.35000610351562,166.3300018310547,7073000.0,1.0,-0.2616896040327106,183.04587098759026,157.93112791377695,45.92308536378491,-52.29589005766224,14.27906909349073,173.64199981689453,172.2586664835612,27.290000915527344,55.191665999154736 127432,2022-07-12,CSCO,43.58000183105469,43.83000183105469,42.65999984741211,41.202579498291016,17385300.0,1.0,-0.5629338015302068,42.210901059606336,40.30108052303526,41.914661920588486,-46.41651317967964,20.669492378212194,41.811502583821614,44.201700846354164,27.290000915527344,55.191665999154736 127433,2022-07-12,CVX,138.5,139.6199951171875,137.25999450683594,132.82554626464844,8653900.0,1.0,-6.498703189504823,158.89389203209453,125.89891039710471,39.52927793834763,-93.99700077441916,53.67809238212268,151.4681615193685,154.80322901407877,27.290000915527344,55.191665999154736 127434,2022-07-12,DIS,93.58000183105469,95.25,93.30999755859375,93.5999984741211,8665300.0,1.0,-2.5295987904937505,98.06022689811067,92.52077285774871,37.33386220087029,-65.44686685497553,26.95684527891925,99.33200022379557,105.83449999491374,27.290000915527344,55.191665999154736 127435,2022-07-12,GS,289.7099914550781,299.0799865722656,289.510009765625,281.8810729980469,1772600.0,1.0,-2.5825209789084624,296.2138723937063,267.53950895394996,44.46140266626863,-37.57203199193919,8.653340164606918,289.6142100016276,295.78744455973305,27.290000915527344,55.191665999154736 127436,2022-07-12,HD,288.9700012207031,293.6400146484375,283.4100036621094,275.7847595214844,2696100.0,1.0,-1.307810651293039,281.59886099407464,257.58880074908944,47.01055590256257,8.431974731284265,8.334237477755263,276.7066925048828,281.9184967041016,27.290000915527344,55.191665999154736 127437,2022-07-12,HON,171.72000122070312,176.82000732421875,171.72000122070312,169.18141174316406,2757600.0,1.0,-4.150698852587169,180.54133373255536,164.45972827916341,40.885891112176616,-73.49737095697851,34.52053920193776,177.9966613769531,183.0437993367513,27.290000915527344,55.191665999154736 127438,2022-07-12,IBM,140.83999633789062,141.5500030517578,138.57000732421875,130.8695831298828,3235400.0,1.0,0.8846494092016712,135.34038951749758,125.95402118806882,53.322879978017355,18.325709200480073,8.287556387678935,130.96298370361328,127.99345626831055,27.290000915527344,55.191665999154736 127439,2022-07-12,INTC,37.650001525878906,37.70000076293945,36.9900016784668,35.634986877441406,30546300.0,1.0,-1.0539145366147125,37.1924636983911,34.77278479098879,40.39548572943603,-58.11392372825129,22.729713528584206,37.67036196390788,40.0666872660319,27.290000915527344,55.191665999154736 127440,2022-07-12,JNJ,177.97999572753906,178.4499969482422,175.1999969482422,169.7935791015625,4708800.0,1.0,0.4883295001665715,178.15050920850186,161.70022321337316,49.49845818864326,5.131526532338037,14.184773083086421,170.25735727945963,171.30683085123698,27.290000915527344,55.191665999154736 127441,2022-07-12,JPM,112.58000183105469,115.18000030517578,112.26000213623047,108.72724914550781,11250900.0,1.0,-2.114415013564141,111.90587376394345,106.91990443429873,41.99956688626773,-56.99135690940818,18.549620392730002,113.90784327189128,115.88947016398112,27.290000915527344,55.191665999154736 127442,2022-07-12,KO,63.0,63.45000076293945,62.470001220703125,60.36567306518555,14731100.0,1.0,0.24610035819465992,62.714239445024795,56.59441495866172,50.86212704946128,36.713034176546486,8.01871936868246,59.853894805908205,60.72735074361165,27.290000915527344,55.191665999154736 127443,2022-07-12,MCD,252.97000122070312,255.6199951171875,250.75999450683594,244.66140747070312,2112800.0,1.0,2.5557249331754406,251.43554806825523,226.44221987608069,54.12425639199082,92.12975184242046,11.755381870148836,239.35228627522787,238.9686149597168,27.290000915527344,55.191665999154736 127444,2022-07-12,MMM,129.16000366210938,132.02999877929688,129.05999755859375,122.01404571533203,2638100.0,1.0,-3.089358579461205,127.07537647283125,118.40059017145585,39.25741686450595,-55.20892251944157,31.754220881481082,127.4228411356608,132.54970639546713,27.290000915527344,55.191665999154736 127445,2022-07-12,MRK,93.77999877929688,94.23999786376953,93.13999938964844,90.37934112548828,7826500.0,1.0,1.2979112475910313,94.44485474297223,80.0500457697231,58.91459387944228,91.11365475014316,24.92393623926442,86.93395080566407,86.09959233601889,27.290000915527344,55.191665999154736 127446,2022-07-12,MSFT,265.8800048828125,265.94000244140625,252.0399932861328,250.71063232421875,35868500.0,1.0,-0.17383332388499184,270.55011220985904,238.03659585898862,45.02567387912125,-33.78525522145158,17.11516061389077,258.2012232462565,263.0138636271159,27.290000915527344,55.191665999154736 127447,2022-07-12,NKE,105.01000213623047,105.86000061035156,103.1500015258789,102.17279815673828,6017400.0,1.0,-2.5344991724496566,112.24199121601269,98.1851442515166,42.64707574130789,-79.70581056751585,17.790122353666224,109.34443918863933,113.13379313151042,27.290000915527344,55.191665999154736 127448,2022-07-12,PG,145.86000061035156,146.9199981689453,144.3699951171875,139.2674102783203,5204400.0,1.0,0.24010447420590708,145.21364003156938,126.15622843766889,48.282586313872045,50.746929851198374,1.9609749298292118,137.1885752360026,142.9724899291992,27.290000915527344,55.191665999154736 127449,2022-07-12,TRV,167.17999267578125,169.08999633789062,164.7899932861328,160.74205017089844,1032100.0,1.0,-0.6855201720799755,167.79642018211368,155.64154521095273,45.76664490072732,-47.858352687492044,17.711540255760507,164.5554463704427,166.4663848876953,27.290000915527344,55.191665999154736 127450,2022-07-12,UNH,513.25,519.1400146484375,510.6199951171875,505.3705749511719,2706500.0,1.0,7.7405283005342085,532.9605448022886,440.62297265376606,54.619407531400455,95.94597485900323,15.119547753966792,485.36985066731773,489.5467061360677,27.290000915527344,55.191665999154736 127451,2022-07-12,V,203.25,208.1199951171875,202.75999450683594,202.82554626464844,6779500.0,1.0,0.11912901509708718,206.44621891850232,186.3433364403844,50.32651653405224,28.935203034258915,8.574381356724544,200.55321807861327,202.19778315226236,27.290000915527344,55.191665999154736 127452,2022-07-12,VZ,50.650001525878906,51.36000061035156,50.279998779296875,46.521453857421875,20528700.0,1.0,0.2527261998901551,47.57391379755178,44.07477966863475,52.66171077251341,29.87295252330651,9.535228001934332,46.002471669514975,45.49916489919027,27.290000915527344,55.191665999154736 127453,2022-07-12,WBA,37.41999816894531,38.95000076293945,37.31999969482422,35.41755676269531,5868400.0,1.0,-1.0917776596507167,39.64654807221406,34.15665856230743,39.6681356083518,-103.79178304184222,21.742028096681633,37.95906143188476,39.18004328409831,27.290000915527344,55.191665999154736 127454,2022-07-12,WMT,125.11000061035156,127.12999725341797,124.72000122070312,122.64997863769531,4577400.0,1.0,-0.8063381674126049,124.68966348410859,115.62859899758087,43.91503011289105,72.14493801208981,7.868560749401361,120.92240447998047,131.6590295155843,27.290000915527344,55.191665999154736 127455,2022-07-13,AAPL,142.99000549316406,146.4499969482422,142.1199951171875,144.43136596679688,71185600.0,2.0,0.5692941805607177,148.54624790538185,128.32735896717674,49.10410542184911,46.17451313261052,0.3379671272214269,140.22652130126954,146.06201578776043,26.81999969482422,22.54155459637539 127456,2022-07-13,AMGN,246.3699951171875,248.75,245.16000366210938,237.21212768554688,2498000.0,2.0,1.1550866278916487,242.9678905211026,223.2270588197177,53.88489321992911,49.50923066284223,1.676470571917038,234.20822041829427,234.16797993977863,26.81999969482422,22.54155459637539 127457,2022-07-13,AXP,136.83999633789062,140.02000427246094,136.36000061035156,136.845947265625,2753800.0,2.0,-4.477207104783446,143.86775246177822,133.77993888343664,40.41358951615717,-69.84566359492543,35.466665075031685,145.81568756103516,155.5373405456543,26.81999969482422,22.54155459637539 127458,2022-07-13,BA,142.7899932861328,146.41000366210938,142.17999267578125,143.9499969482422,9038700.0,2.0,1.5429098226987037,147.2003545267694,127.7016459004767,49.54575691837923,134.89117618046842,13.289405115363511,136.23666687011718,140.90600001017253,26.81999969482422,22.54155459637539 127459,2022-07-13,CAT,172.25,175.25,171.86000061035156,168.07884216308594,2389000.0,2.0,-8.571988504526843,198.4189313531534,158.56804374450283,38.01192418842712,-90.9276828623457,36.68837760032893,189.96957753499348,197.90987065633138,26.81999969482422,22.54155459637539 127460,2022-07-13,CRM,162.41000366210938,165.83999633789062,161.1699981689453,163.49000549316406,6225900.0,2.0,-0.9246592973754275,183.15783244968398,157.56516712306993,44.98117692066719,-93.53462803994513,19.050581945193034,173.5883331298828,171.82666651407877,26.81999969482422,22.54155459637539 127461,2022-07-13,CSCO,41.849998474121094,43.04999923706055,41.79999923706055,41.04876708984375,16854200.0,2.0,-0.5410170455130441,42.20770565215712,40.28944400604601,41.55043387073112,-90.00271135258501,28.95868053488681,41.73097330729167,44.073306465148924,26.81999969482422,22.54155459637539 127462,2022-07-13,CVX,137.61000061035156,140.72999572753906,137.13999938964844,131.9363555908203,9414600.0,2.0,-6.553207413779461,155.8853125319223,126.1022057786246,39.10107068065076,-89.13642638294178,49.44637244195829,150.1840794881185,154.29010772705078,26.81999969482422,22.54155459637539 127463,2022-07-13,DIS,92.12000274658203,93.25,91.01000213623047,92.94000244140625,12006400.0,2.0,-2.5606832382215856,98.10440518252788,92.19959490902484,36.855540770954235,-83.46352742914642,34.75962499415568,98.7860003153483,105.2090000152588,26.81999969482422,22.54155459637539 127464,2022-07-13,GS,290.510009765625,291.19000244140625,285.80999755859375,279.587646484375,1884100.0,2.0,-2.8152836646887067,295.9766318622285,268.4348824199981,43.66338427351536,-60.38591077171747,14.561376699913378,288.44408264160154,295.3131581624349,26.81999969482422,22.54155459637539 127465,2022-07-13,HD,281.6300048828125,289.7900085449219,279.760009765625,277.7773132324219,2941600.0,2.0,-0.8675382156881142,282.20503707300463,257.3714613400813,47.890749520680274,0.5876066469366604,0.951077967322683,276.08299967447914,281.66976877848305,26.81999969482422,22.54155459637539 127466,2022-07-13,HON,170.77999877929688,172.3300018310547,169.8699951171875,166.5113067626953,1997100.0,2.0,-4.170505202741225,179.54818681396526,164.13243910156208,39.15977014976434,-94.84791301381604,39.23828204902729,177.1689931233724,182.66498463948568,26.81999969482422,22.54155459637539 127467,2022-07-13,IBM,137.17999267578125,138.89999389648438,136.8000030517578,128.98899841308594,4123200.0,2.0,0.6227258318136251,135.1975676376134,126.29148112947647,51.00298201882409,-51.131000636270265,15.963013928541375,130.89747670491536,128.18365872701008,26.81999969482422,22.54155459637539 127468,2022-07-13,INTC,36.68000030517578,37.43000030517578,36.619998931884766,35.634986877441406,27059200.0,2.0,-1.0055326675449123,37.171799410524905,34.73981863146728,40.39548572943603,-62.27792561823464,26.08363099182604,37.43605143229167,39.93737239837647,26.81999969482422,22.54155459637539 127469,2022-07-13,JNJ,175.66000366210938,176.3300018310547,174.5,169.39767456054688,5291700.0,2.0,0.29229301266971675,178.03824014393078,162.25954580577624,49.05293855489957,-17.130349658297312,16.967314215931495,170.07551015218098,171.25354232788087,26.81999969482422,22.54155459637539 127470,2022-07-13,JPM,111.75,112.4800033569336,110.37999725341797,107.7070541381836,12979900.0,2.0,-2.108227321751727,111.79754226897961,106.73343993927233,41.1309796288346,-74.55324235321629,24.9451215893511,113.3236712137858,115.67926979064941,26.81999969482422,22.54155459637539 127471,2022-07-13,KO,62.33000183105469,63.0,61.97999954223633,60.08633804321289,13145300.0,2.0,0.19825349422961125,62.75432451214813,56.69688779864289,50.06725985712853,17.090019132568127,13.920565214997474,59.794943745930986,60.69245611826579,26.81999969482422,22.54155459637539 127472,2022-07-13,MCD,248.9600067138672,254.8000030517578,248.25999450683594,245.81912231445312,2205300.0,2.0,2.5832298222466363,252.03927136548157,227.21999377123717,54.90007177812039,80.6123070779694,2.241196610405702,239.42324879964193,239.0260269165039,26.81999969482422,22.54155459637539 127473,2022-07-13,MMM,128.0,129.49000549316406,127.66999816894531,120.29910278320312,2490300.0,2.0,-3.015686524965332,126.11644343697972,118.60982227957302,37.65811953619435,-71.39953046474625,36.69074420692402,126.76247787475586,132.27582283020018,26.81999969482422,22.54155459637539 127474,2022-07-13,MRK,93.58999633789062,94.36000061035156,93.0199966430664,90.54349517822266,6415600.0,2.0,1.3067846380563424,94.489094143987,80.91925699126689,59.17112564651071,89.96343333845955,24.923936239264417,86.9804791768392,86.22134539286296,26.81999969482422,22.54155459637539 127475,2022-07-13,MSFT,250.19000244140625,253.5500030517578,248.11000061035156,249.77171325683594,29497400.0,2.0,-0.8389747938362575,269.67549718826376,239.9450090983573,44.72407377531829,-78.95124992223899,22.710834698980975,257.52520243326825,262.57801183064777,26.81999969482422,22.54155459637539 127476,2022-07-13,NKE,101.94000244140625,105.87999725341797,101.55999755859375,103.50215911865234,5299400.0,2.0,-2.4134362582289413,111.81347208037357,98.08881673798581,43.68576061567522,-75.9603821919891,21.971806109791135,108.99672978719076,112.67393379211425,26.81999969482422,22.54155459637539 127477,2022-07-13,PG,144.41000366210938,146.9600067138672,144.2100067138672,140.1814422607422,5075600.0,2.0,0.34234520984449546,145.6858155957466,126.41045973384325,49.21792619410597,57.86201489797042,1.1250625789895463,137.0917215983073,142.78030039469402,26.81999969482422,22.54155459637539 127478,2022-07-13,TRV,164.41000366210938,165.47999572753906,162.77000427246094,158.8358917236328,1022300.0,2.0,-0.9800307525445646,167.67711242835736,155.33390746910356,44.28397805176463,-84.04230259496798,23.414390998323206,164.11552734375,166.14307403564453,26.81999969482422,22.54155459637539 127479,2022-07-13,UNH,508.07000732421875,511.8599853515625,501.19000244140625,492.42242431640625,3467700.0,2.0,6.540408971879515,532.8484427074657,443.9975594898,50.984380542022386,49.296091070905575,3.1547667018710044,485.23663736979165,489.0280029296875,26.81999969482422,22.54155459637539 127480,2022-07-13,V,200.42999267578125,205.57000732421875,199.5,202.1620635986328,7597300.0,2.0,0.2964965751675379,206.93226391641085,187.03471453817897,49.96078156000157,10.246923180833992,0.09638572441806789,200.26505177815756,202.06188049316407,26.81999969482422,22.54155459637539 127481,2022-07-13,VZ,50.439998626708984,51.09000015258789,50.20000076293945,46.27410125732422,13362500.0,2.0,0.23575457274822043,47.5946195999011,44.194806059278584,51.56453741256469,6.5979058810095195,8.095019619200496,45.99479548136393,45.45868422190348,26.81999969482422,22.54155459637539 127482,2022-07-13,WBA,37.560001373291016,37.939998626708984,37.099998474121094,34.736629486083984,5641500.0,2.0,-1.1232345544537594,39.64809904556006,33.871543593600094,38.107331192994366,-120.19917268770001,23.827441664237607,37.75789273579915,39.0704460144043,26.81999969482422,22.54155459637539 127483,2022-07-13,WMT,124.44000244140625,126.45999908447266,123.91000366210938,122.94418334960938,4229700.0,2.0,-0.6495696578962509,124.90426154320079,115.99846901710194,44.30556507863313,64.3413375435756,2.8659804328365843,120.82074406941732,131.15005378723146,26.81999969482422,22.54155459637539 127484,2022-07-14,AAPL,144.0800018310547,148.9499969482422,143.25,147.38967895507812,78140700.0,3.0,0.9549135591223319,149.5715497286484,128.86162593053132,50.991369362567674,77.25682032187302,7.589558165969714,140.2142776489258,145.79136912027994,26.399999618530273,40.67555637051986 127485,2022-07-14,AMGN,245.02000427246094,246.82000732421875,242.9499969482422,235.7720947265625,2886400.0,3.0,1.0475369902389957,242.96316415089876,224.18124808054654,52.47662289403648,26.339338599950302,7.69434249554464,233.85141245524088,234.0986656188965,26.399999618530273,40.67555637051986 127486,2022-07-14,AXP,135.6999969482422,137.24000549316406,134.1199951171875,133.9794464111328,4600200.0,3.0,-4.5051709524454395,143.77886306903878,133.12462966777764,39.01319021871626,-86.7609032186398,39.53492273672946,144.77803497314454,154.76325149536132,26.399999618530273,40.67555637051986 127487,2022-07-14,BA,141.11000061035156,147.49000549316406,140.61000061035156,147.14999389648438,9456100.0,3.0,2.018887400446914,146.38531719140016,131.0156822592834,51.00030639221946,141.01006151560674,9.863492128894901,136.76166687011718,140.360999806722,26.399999618530273,40.67555637051986 127488,2022-07-14,CAT,169.75,170.6999969482422,167.0800018310547,164.27972412109375,2531200.0,3.0,-8.683901883293146,194.90091648858416,158.53346308905256,36.619294836587116,-102.12652291537084,42.33815055879498,188.49021555582684,196.96118036905924,26.399999618530273,40.67555637051986 127489,2022-07-14,CRM,161.02999877929688,161.7100067138672,157.64999389648438,161.0399932861328,6096100.0,3.0,-1.6289851386193845,183.40309395991957,156.97890524662338,44.17263112200262,-122.4800948800039,24.052768118937596,173.61499938964843,171.3938331604004,26.399999618530273,40.67555637051986 127490,2022-07-14,CSCO,41.790000915527344,42.470001220703125,41.349998474121094,40.69306945800781,17336200.0,3.0,-0.5460551013666901,42.21701756089171,40.26117114455263,40.70425898406121,-122.85844278849675,32.88144770127338,41.656689961751304,43.93993657430013,26.399999618530273,40.67555637051986 127491,2022-07-14,CVX,134.30999755859375,136.16000366210938,132.5399932861328,129.97628784179688,10150200.0,3.0,-6.677588408061723,152.13338759278173,126.8318040576089,38.158474687159696,-102.00770221336367,54.94265939170595,148.95003458658854,153.70796635945638,26.399999618530273,40.67555637051986 127492,2022-07-14,DIS,91.4800033569336,92.04000091552734,90.2300033569336,91.83999633789062,11146400.0,3.0,-2.643605349534141,98.31683042819638,91.7491691750751,36.05900069306321,-96.35509870552035,37.1919186034089,98.16600011189779,104.6101666768392,26.399999618530273,40.67555637051986 127493,2022-07-14,GS,284.239990234375,284.239990234375,277.8399963378906,271.33929443359375,3171900.0,3.0,-3.6235527853516487,296.07545103186635,268.2445196712587,40.93013916531673,-104.20670576189885,25.636071181052827,286.99033610026044,294.5698710123698,26.399999618530273,40.67555637051986 127494,2022-07-14,HD,281.8500061035156,290.2900085449219,281.6499938964844,280.00201416015625,2822200.0,3.0,-0.33523992899108634,283.5388905323311,257.08321029774703,48.87167335442495,16.654947477201173,1.9297905801763882,275.71640930175784,281.5271642049154,26.399999618530273,40.67555637051986 127495,2022-07-14,HON,168.72000122070312,169.77999877929688,167.35000610351562,165.18600463867188,1824200.0,3.0,-4.2442179803881,178.73276526471915,163.60598748186288,38.32889855420106,-108.99781393259207,45.007558548934824,176.38582712809244,182.314496866862,26.399999618530273,40.67555637051986 127496,2022-07-14,IBM,135.60000610351562,139.42999267578125,135.02000427246094,130.75672912597656,5298400.0,3.0,0.5514340165770761,135.1045823909103,126.69852277266392,52.99171358590848,-44.125345380005285,22.89954059344826,130.9043716430664,128.40936215718588,26.399999618530273,40.67555637051986 127497,2022-07-14,INTC,36.9900016784668,38.15999984741211,36.290000915527344,36.113826751708984,36690700.0,3.0,-0.917969530382905,37.15142676451712,34.73912270447702,41.85976462023364,-51.387276636740644,15.509629326192927,37.2218521118164,39.80067717234294,26.399999618530273,40.67555637051986 127498,2022-07-14,JNJ,172.52999877929688,176.00999450683594,172.3000030517578,169.62940979003906,5359600.0,3.0,0.15385819874794038,177.51751951986276,163.5034689444927,49.329097207138624,-32.729901245327554,25.1239283349147,169.95159606933595,171.23993275960285,26.399999618530273,40.67555637051986 127499,2022-07-14,JPM,107.98999786376953,108.2300033569336,106.05999755859375,103.94389343261719,26204800.0,3.0,-2.3795491884766165,112.4977222540279,105.54627188659708,38.12252717088384,-120.46530346646982,37.08054324653568,112.5835329691569,115.36914393107097,26.399999618530273,40.67555637051986 127500,2022-07-14,KO,61.33000183105469,62.25,61.29999923706055,59.89369201660156,14433000.0,3.0,0.14313956171559283,62.62256830677323,57.11279698863693,49.51518699327542,-13.280536073266006,21.40184658161581,59.77101173400879,60.663595008850095,26.399999618530273,40.67555637051986 127501,2022-07-14,MCD,249.88999938964844,253.10000610351562,249.6199951171875,245.75103759765625,2371000.0,3.0,2.5699094608087023,252.49413336499225,228.11160699145307,54.84364660688762,78.26054964331922,2.2411966104057055,239.4809763590495,239.07343495686848,26.399999618530273,40.67555637051986 127502,2022-07-14,MMM,126.9800033569336,128.5399932861328,125.87999725341797,120.24288177490234,2525500.0,3.0,-2.928084323102638,125.28501021511765,118.79088929049759,37.606163174366415,-79.12507625530984,42.42385482572169,126.10711364746093,132.0195571899414,26.399999618530273,40.67555637051986 127503,2022-07-14,MRK,92.55000305175781,94.05999755859375,92.05999755859375,90.64971160888672,6271000.0,3.0,1.3073176975558454,94.41278631557732,81.90128915439338,59.3410568000203,76.89733162322305,15.466576446356392,87.06406962076822,86.35827751159668,26.399999618530273,40.67555637051986 127504,2022-07-14,MSFT,250.57000732421875,255.13999938964844,245.94000244140625,251.1158447265625,25102800.0,3.0,-1.2433118989898162,268.93603608112096,241.63228056926962,45.26702048197737,-72.16256751735911,25.6726454766457,256.9391204833984,262.15322392781576,26.399999618530273,40.67555637051986 127505,2022-07-14,NKE,103.11000061035156,103.80000305175781,101.8499984741211,101.64105987548828,6951300.0,3.0,-2.4395466068471308,111.31447484630665,97.84928629260936,42.56922181318019,-85.18551794552329,21.97180610979113,108.49334055582682,112.21301549275717,26.399999618530273,40.67555637051986 127506,2022-07-14,PG,143.75999450683594,145.52999877929688,143.47000122070312,139.76771545410156,4867000.0,3.0,0.38554313256614137,145.72896082478408,127.46702306193465,48.8046226414367,44.678939044112724,2.8144160294778358,137.00801696777344,142.60529429117838,26.399999618530273,40.67555637051986 127507,2022-07-14,TRV,159.38999938964844,160.02999877929688,155.30999755859375,151.40562438964844,1654500.0,3.0,-1.792332097186005,168.6323583112444,153.34484658377517,39.167313102189254,-183.43711154709715,39.86655599808651,163.3889139811198,165.68012466430665,26.399999618530273,40.67555637051986 127508,2022-07-14,UNH,495.0,505.8900146484375,492.2799987792969,493.59149169921875,3765500.0,3.0,5.618868901939948,531.5138764877685,449.48975815578626,51.28718269581858,28.038049116954785,6.645158273991951,485.4794667561849,488.5408569335938,26.399999618530273,40.67555637051986 127509,2022-07-14,V,200.0,206.0800018310547,197.97999572753906,203.90492248535156,5605500.0,3.0,0.5711123630502186,207.66959145481763,187.52432028834642,50.92982474531835,16.743440857969595,3.920683474318567,200.05841674804688,201.94876505533855,26.399999618530273,40.67555637051986 127510,2022-07-14,VZ,49.91999816894531,50.560001373291016,49.72999954223633,46.25578308105469,10271700.0,3.0,0.21830977305997834,47.55242119529541,44.41480902931397,51.48236466890726,-32.475042506027634,0.1501991703767812,45.989826075236,45.424533144632974,26.399999618530273,40.67555637051986 127511,2022-07-14,WBA,36.900001525878906,37.279998779296875,36.56999969482422,34.382171630859375,8298400.0,3.0,-1.1633557162751629,39.65618151342215,33.55191365564523,37.316658795214735,-130.69961875254458,28.719038231046877,37.541177368164064,38.95970452626546,26.399999618530273,40.67555637051986 127512,2022-07-14,WMT,124.16000366210938,128.32000732421875,124.13999938964844,125.34677124023438,6968500.0,3.0,-0.3276833909843191,125.53775982796041,116.18479495109231,47.399803105093774,118.17153528120683,12.793544018764836,120.79426625569661,130.7006633758545,26.399999618530273,40.67555637051986 127513,2022-07-15,AAPL,149.77999877929688,150.86000061035156,148.1999969482422,149.07730102539062,76259900.0,4.0,1.3807799204804496,150.9321897153042,128.96425803860208,52.040853002509486,115.27028511238834,12.772934161199709,140.26258900960286,145.5103551228841,24.229999542236328,47.80914875278005 127514,2022-07-15,AMGN,247.38999938964844,249.1300048828125,245.44000244140625,238.7481689453125,2805500.0,4.0,1.188744340123776,243.17944153206827,225.22355987174035,54.99145259446551,77.3005739000494,2.360263033189018,233.700048828125,234.05609588623048,24.229999542236328,47.80914875278005 127515,2022-07-15,AXP,139.7100067138672,143.11000061035156,138.8699951171875,139.86952209472656,3296600.0,4.0,-4.005875383091137,143.22763432057167,133.3622277399752,43.19714228199063,-44.37471308804334,18.592213227689548,144.0364756266276,154.04348220825196,24.229999542236328,47.80914875278005 127516,2022-07-15,BA,149.1699981689453,149.74000549316406,144.64999389648438,147.74000549316406,7910400.0,4.0,2.4158634944241157,147.7061880980493,131.09681177988037,51.268270647840076,166.88130572006716,13.854375288829413,137.33133392333986,139.7236666361491,24.229999542236328,47.80914875278005 127517,2022-07-15,CAT,172.25,173.3800048828125,169.1999969482422,167.60513305664062,2282100.0,4.0,-8.407346673698413,190.36630678731484,159.91472196024375,38.654389934909304,-86.69299761827975,35.11189797442345,187.06627655029297,196.03199615478516,24.229999542236328,47.80914875278005 127518,2022-07-15,CRM,163.7100067138672,167.61000061035156,162.22000122070312,167.3800048828125,6037700.0,4.0,-1.6564875348603323,183.38548509016434,156.8795142994841,46.73567082088094,-67.51653907691961,11.68700729570928,173.32533264160156,170.99366658528646,24.229999542236328,47.80914875278005 127519,2022-07-15,CSCO,42.5,43.130001068115234,42.5,41.404457092285156,19897800.0,4.0,-0.4870305748553676,42.17678126949639,40.268790629917675,43.10161802019775,-49.29785885276948,22.294231861788735,41.600402959187825,43.80699011484782,24.229999542236328,47.80914875278005 127520,2022-07-15,CVX,138.9600067138672,138.9600067138672,136.42999267578125,131.61123657226562,7051900.0,4.0,-6.568516770860157,148.2738897940571,128.147039161021,39.418653501381826,-84.71923030522075,44.70579852760236,147.71758270263672,153.1856330871582,24.229999542236328,47.80914875278005 127521,2022-07-15,DIS,92.91000366210938,95.31999969482422,92.69999694824219,95.19999694824219,14946700.0,4.0,-2.4104120222491474,98.25990684025341,91.7380927325005,40.14653719527852,-52.50312958936571,17.500278063948397,97.69966659545898,103.99850006103516,24.229999542236328,47.80914875278005 127522,2022-07-15,GS,286.5,296.42999267578125,285.1499938964844,283.1722412109375,3457600.0,4.0,-3.271579244825375,296.2080245811159,268.4781112831419,45.95120779930466,-34.39705758044508,3.666355204424676,286.09162089029945,293.9269083658854,24.229999542236328,47.80914875278005 127523,2022-07-15,HD,294.80999755859375,295.45001220703125,290.95001220703125,282.83612060546875,2647200.0,4.0,0.3117058517109399,285.29108987578536,256.5574941085896,50.10935057037082,64.50068701954872,11.569245241391183,275.562294514974,281.3102040608724,24.229999542236328,47.80914875278005 127524,2022-07-15,HON,171.02999877929688,172.9499969482422,170.1300048828125,168.39207458496094,2188500.0,4.0,-3.997848132625279,176.89956579933997,164.25323113669518,41.438381676507134,-78.224219254964,28.589530955903797,175.76507619222005,181.93454971313477,24.229999542236328,47.80914875278005 127525,2022-07-15,IBM,140.67999267578125,140.67999267578125,138.61000061035156,131.56536865234375,4519300.0,4.0,0.5538013142463569,135.137046945826,126.93497911618574,53.87760498324687,17.883881755713887,15.728752823511627,130.91972910563152,128.60240147908527,24.229999542236328,47.80914875278005 127526,2022-07-15,INTC,38.27000045776367,38.66999816894531,37.72999954223633,36.98530578613281,32892300.0,4.0,-0.7693850466081145,37.14468704093559,34.742989198078085,44.43001153959604,-14.254161515766327,8.701525635454335,37.04659792582194,39.65807819366455,24.229999542236328,47.80914875278005 127527,2022-07-15,JNJ,177.7100067138672,178.50999450683594,176.5500030517578,172.0915985107422,5691100.0,4.0,0.24005841970580377,177.2645747183056,164.55203447358895,52.17826096943839,41.92810252935181,11.784861456189466,169.96833190917968,171.1806948343913,24.229999542236328,47.80914875278005 127528,2022-07-15,JPM,109.16000366210938,113.87999725341797,107.66999816894531,108.70799255371094,18863900.0,4.0,-2.184963835783776,112.39259845048839,105.51202725141592,43.53169130787957,-71.80670852043424,11.806678857203371,112.07597427368164,115.09612553914388,24.229999542236328,47.80914875278005 127529,2022-07-15,KO,62.75,62.970001220703125,62.06999969482422,60.20192337036133,21968400.0,4.0,0.1229161663225824,62.52001507377281,57.48794467354165,50.420061955613136,24.91763091512482,10.529059633490837,59.76723607381185,60.6298298517863,24.229999542236328,47.80914875278005 127530,2022-07-15,MCD,254.02000427246094,256.3900146484375,253.4499969482422,248.09568786621094,2627200.0,4.0,2.7172241909536012,253.15931696671862,229.01374364119152,56.438619481502,116.9589298673986,13.336151411563337,239.71135406494142,239.08993657430014,24.229999542236328,47.80914875278005 127531,2022-07-15,MMM,129.8699951171875,130.33999633789062,128.25,121.9484634399414,2638600.0,4.0,-2.690023840408216,124.53693566524252,119.1453702429606,40.19562895098893,-54.18530703527973,29.789677963333776,125.5982536315918,131.7311046600342,24.229999542236328,47.80914875278005 127532,2022-07-15,MRK,94.8499984741211,95.3499984741211,94.37000274658203,91.69255065917969,9731900.0,4.0,1.3760265692946945,94.3117312993491,82.99980053048489,60.990089952310605,107.65734671478108,23.75752349916077,87.21083424886068,86.51705958048503,24.229999542236328,47.80914875278005 127533,2022-07-15,MSFT,255.72000122070312,260.3699951171875,254.77000427246094,253.72506713867188,29774100.0,4.0,-1.3377883342668042,268.8650655926608,242.19346712218294,46.32573743853736,-18.44179430051515,14.38002951439849,256.42189331054686,261.693367767334,24.229999542236328,47.80914875278005 127534,2022-07-15,NKE,104.76000213623047,105.62000274658203,103.93000030517578,103.0984115600586,7862000.0,4.0,-2.315946356917337,110.01077865235068,98.29235016234658,43.73414406316065,-60.772158355361874,14.36305412697644,108.04409612019857,111.68765474955241,24.229999542236328,47.80914875278005 127535,2022-07-15,PG,145.33999633789062,145.6999969482422,144.10000610351562,139.57528686523438,6264600.0,4.0,0.3996435762410897,145.34119619326066,129.0632151226573,48.608225669747014,49.62406157569715,1.840162422238693,136.98973693847657,142.38960774739584,24.229999542236328,47.80914875278005 127536,2022-07-15,TRV,157.1300048828125,158.1199951171875,155.50999450683594,151.89190673828125,1562000.0,4.0,-2.369533338285521,169.19230625970533,151.87459742681813,39.63948551374796,-176.19107748047185,39.866555998086504,162.7671895345052,165.37135798136393,24.229999542236328,47.80914875278005 127537,2022-07-15,UNH,526.0599975585938,531.989990234375,515.4500122070312,520.430908203125,5742500.0,4.0,6.973867953986144,533.1995627202166,454.39309169872877,57.519766696802805,129.32188883153364,17.806001883947168,486.7549713134766,488.4419728597005,24.229999542236328,47.80914875278005 127538,2022-07-15,V,209.3699951171875,211.7100067138672,207.17999267578125,207.9947052001953,7245700.0,4.0,1.106009252597687,209.23278179941508,187.33561419667865,53.13305809672229,89.43609541146763,9.756976252634344,200.06204833984376,201.86213658650715,24.229999542236328,47.80914875278005 127539,2022-07-15,VZ,51.0,51.040000915527344,50.349998474121094,46.7413330078125,13021300.0,4.0,0.24088766178565635,47.52710737107736,44.66738687635916,53.51367730640135,35.031069733684575,7.548477825694147,45.997724278767905,45.39304599761963,24.229999542236328,47.80914875278005 127540,2022-07-15,WBA,37.2599983215332,38.04999923706055,37.040000915527344,35.47351837158203,7469600.0,4.0,-1.0944730607069317,39.49677323338111,33.45947142604272,41.20235952668093,-93.12555486136021,17.045888355858878,37.378563181559244,38.8502498626709,24.229999542236328,47.80914875278005 127541,2022-07-15,WMT,128.8000030517578,130.27000427246094,128.0500030517578,126.57260131835938,7061400.0,4.0,0.026028002611738543,126.31237077306285,116.36043653894886,48.89828546595443,185.08431977011145,21.755594226459014,120.91259892781575,130.24287910461425,24.229999542236328,47.80914875278005 127600,2022-07-18,AAPL,150.74000549316406,151.57000732421875,146.6999969482422,145.99989318847656,81420900.0,0.0,1.453209294434771,150.82461899486233,130.7604548576767,50.020245148603664,99.39120507313665,7.701462286416614,140.12559407552084,145.18085962931315,25.299999237060547,30.336511024754813 127601,2022-07-18,AMGN,248.5500030517578,249.4499969482422,242.9199981689453,234.09207153320312,2231400.0,0.0,0.9144033609749727,241.5324882534264,228.13102493016734,50.65324697503328,39.02842039639247,7.689935773792678,233.55796559651694,233.90401967366537,25.299999237060547,30.336511024754813 127602,2022-07-18,AXP,144.33999633789062,146.0500030517578,141.52000427246094,139.72225952148438,3330300.0,0.0,-3.5807858359286797,143.18350280742865,133.93083435077446,43.12063008917702,-26.434049516142835,9.77132148581164,143.17981770833333,153.30023142496745,25.299999237060547,30.336511024754813 127603,2022-07-18,BA,153.30999755859375,155.94000244140625,147.1999969482422,147.72000122070312,13948500.0,0.0,2.697757660341864,148.7032610676372,131.53573887132768,51.25843881815529,190.3760947438636,23.793192568100448,137.5720006306966,139.12649993896486,25.299999237060547,30.336511024754813 127604,2022-07-18,CAT,176.1300048828125,176.6999969482422,172.7100067138672,167.71151733398438,2476400.0,0.0,-8.086375650624404,188.34167520308134,159.8803035566843,38.71950860551158,-73.60327503069331,26.600665193701168,185.5675821940104,195.057763671875,25.299999237060547,30.336511024754813 127605,2022-07-18,CRM,168.9499969482422,172.63999938964844,167.11000061035156,167.88999938964844,3818200.0,0.0,-1.6184743229954393,182.93453978805127,158.13445893021043,46.93838649392328,-33.23886872927719,2.385902087033675,172.64166615804035,170.68799997965496,25.299999237060547,30.336511024754813 127606,2022-07-18,CSCO,43.29999923706055,43.31999969482422,42.40999984741211,40.9526252746582,16743800.0,0.0,-0.47127964552065293,42.16792422186984,40.245579043511015,41.98626942874322,-56.68125639806571,19.367559847287836,41.51127001444499,43.6476167678833,25.299999237060547,30.336511024754813 127607,2022-07-18,CVX,140.55999755859375,142.13999938964844,139.0800018310547,133.4565887451172,7943900.0,0.0,-6.260999311732746,146.42885812237012,128.47182547137987,40.82657065218985,-68.87568726595957,33.96083486402879,146.556841023763,152.68299153645833,25.299999237060547,30.336511024754813 127608,2022-07-18,DIS,96.36000061035156,97.2699966430664,95.30999755859375,95.69999694824219,10430400.0,0.0,-2.160355574692545,98.32682443840409,91.81317495124435,40.729810959063684,-21.718597029979815,7.678164335280031,97.19399973551432,103.51733334859212,25.299999237060547,30.336511024754813 127609,2022-07-18,GS,305.760009765625,311.25,298.7099914550781,290.2932434082031,6767900.0,0.0,-2.390476389704361,296.92417294644093,269.3307007107856,48.66760457754369,55.78130362173635,15.5300768544438,285.3531850179036,293.3210627237956,25.299999237060547,30.336511024754813 127610,2022-07-18,HD,297.25,298.489990234375,292.0,283.4551086425781,2664000.0,0.0,0.8643979637487291,286.93862056601137,256.8048212064496,50.380735355374604,81.83200670917208,16.724126767065535,275.1489542643229,280.98597513834636,25.299999237060547,30.336511024754813 127611,2022-07-18,HON,173.13999938964844,174.22999572753906,170.52999877929688,166.58926391601562,1657000.0,0.0,-3.903077756742647,176.29366027399084,163.98891571477867,40.25763920403154,-75.47658796984004,22.598129443755596,174.91759389241537,181.53845240275066,25.299999237060547,30.336511024754813 127612,2022-07-18,IBM,140.14999389648438,140.30999755859375,137.77999877929688,129.88226318359375,8231700.0,0.0,0.41508008483629055,134.96113907445567,127.34219725977283,51.776636578327306,-13.3963178375431,19.079990782710478,130.85641632080078,128.6254035949707,25.299999237060547,30.336511024754813 127613,2022-07-18,INTC,39.099998474121094,39.34000015258789,38.529998779296875,37.07149887084961,30814400.0,0.0,-0.6373289793814152,37.30731112484034,34.71156628604834,44.68022874784939,16.40813176823727,0.39196671883746215,36.85091361999512,39.51406529744466,25.299999237060547,30.336511024754813 127614,2022-07-18,JNJ,177.74000549316406,178.19000244140625,173.91000366210938,168.22935485839844,7605700.0,0.0,-0.003240711864094692,176.79486385152705,165.42245182230107,47.81542967068272,-12.456982960164378,21.260436896150196,169.87435048421224,171.04413426717122,25.299999237060547,30.336511024754813 127615,2022-07-18,JPM,114.7699966430664,115.83999633789062,111.29000091552734,107.591552734375,13977900.0,0.0,-2.0966717776861685,112.40064651580562,105.44185836700689,42.62830512586425,-50.69177167482447,4.651617459052095,111.46473897298178,114.79718577067057,25.299999237060547,30.336511024754813 127616,2022-07-18,KO,62.52000045776367,62.560001373291016,61.5099983215332,59.383182525634766,10780800.0,0.0,0.04035821176215393,62.20564999853304,58.050823542726725,48.05335527559007,-10.34878052007065,16.729550202880507,59.71513010660807,60.568233553568525,25.299999237060547,30.336511024754813 127617,2022-07-18,MCD,255.24000549316406,255.58999633789062,252.07000732421875,245.57589721679688,2164400.0,0.0,2.600667256031784,252.66358291920247,231.18575942698894,54.3061014602891,91.14960744116546,7.848022095451341,239.8222630818685,239.05718485514322,25.299999237060547,30.336511024754813 127618,2022-07-18,MMM,130.19000244140625,130.82000732421875,128.52000427246094,120.80516052246094,2539800.0,0.0,-2.564057326410648,124.44734569309108,119.04472355129369,39.071186753169755,-53.71653017942102,26.588569855190432,124.99630559285482,131.41602058410643,25.299999237060547,30.336511024754813 127619,2022-07-18,MRK,94.9000015258789,95.0999984741211,91.91999816894531,89.1626968383789,8653700.0,0.0,1.2123653911425265,93.71504708481072,84.31584967422248,55.35581603607071,61.44770866607302,3.206900489540835,87.30966517130534,86.62298253377278,25.299999237060547,30.336511024754813 127620,2022-07-18,MSFT,259.75,260.8399963378906,253.3000030517578,251.2838592529297,20975000.0,0.0,-1.5913031125143107,267.93999608796264,244.03570734221313,45.47437509185881,-25.967571251131936,16.63084179108541,255.75213165283202,261.17540537516277,25.299999237060547,30.336511024754813 127621,2022-07-18,NKE,106.19000244140625,106.68000030517578,103.68000030517578,102.35005187988281,6834800.0,0.0,-2.2524142112950045,109.87190897816464,98.11808278208926,43.26792760156232,-57.70019342829239,10.087530140669902,107.41503473917643,111.16913973490396,25.299999237060547,30.336511024754813 127622,2022-07-18,PG,144.94000244140625,145.08999633789062,143.1699981689453,137.88192749023438,6047500.0,0.0,0.2710537905021795,144.6521874736418,130.7133825947176,46.890470682014836,30.77970156352663,6.994048961925743,136.86466013590496,142.0780876159668,25.299999237060547,30.336511024754813 127623,2022-07-18,TRV,157.24000549316406,157.91000366210938,154.57000732421875,150.7345733642578,1098000.0,0.0,-2.8870761941883245,169.8184961562998,150.62695062104396,38.89618598824106,-174.64969733292162,41.67070627517202,162.04980977376303,165.01831130981446,25.299999237060547,30.336511024754813 127624,2022-07-18,UNH,531.0,532.1599731445312,518.75,510.2334899902344,3212000.0,0.0,7.142533360071127,530.4987312471329,463.31060408001554,54.765703019085414,110.20578081916787,17.936990821737986,487.7000233968099,488.0375513712565,25.299999237060547,30.336511024754813 127625,2022-07-18,V,211.5,212.91000366210938,206.63999938964844,205.19227600097656,4648900.0,0.0,1.2889283125322777,209.21785949184772,189.14885498569134,51.49413591165118,85.4899417726116,12.384377593616318,199.80325978597006,201.6943723042806,25.299999237060547,30.336511024754813 127626,2022-07-18,VZ,51.060001373291016,51.16999816894531,50.16999816894531,46.063385009765625,16173100.0,0.0,0.20175041052384302,47.30477720981253,45.07723382229196,50.462074594085564,5.972906824724193,4.333455543478182,45.986341603597005,45.34030749003092,25.299999237060547,30.336511024754813 127627,2022-07-18,WBA,38.33000183105469,38.619998931884766,38.09000015258789,35.744022369384766,4421100.0,0.0,-1.0064538742038849,39.44021402106786,33.390105192799325,42.12230612728591,-63.55214013576506,9.208875713603357,37.21967989603679,38.730859692891435,25.299999237060547,30.336511024754813 127628,2022-07-18,WMT,128.64999389648438,130.3000030517578,128.25999450683594,126.27839660644531,4747900.0,0.0,0.27938637667121213,126.95816214673384,116.51387612230913,48.55485443848145,174.38650825208052,21.88760580729464,120.95378595987955,129.74794731140136,25.299999237060547,30.336511024754813 127629,2022-07-19,AAPL,147.9199981689453,151.22999572753906,146.91000366210938,149.90127563476562,82982400.0,1.0,1.8046165569869004,151.366314714078,132.14861601101967,52.44193506142695,111.90606973884715,7.701462286416614,140.31156412760416,144.92976938883464,24.5,80.56301818394957 127630,2022-07-19,AMGN,246.9600067138672,247.77999877929688,245.0399932861328,237.4329376220703,3375000.0,1.0,0.955551132423551,240.5162982883864,230.35684319110578,53.38297728013284,64.06113449654461,7.689935773792667,233.5218048095703,233.80635503133138,24.5,80.56301818394957 127631,2022-07-19,AXP,144.39999389648438,147.92999267578125,144.39999389648438,145.07240295410156,3372300.0,1.0,-2.780139725026487,144.13598944799475,133.38452294214198,46.670706948196944,12.120967088382615,4.46028853153289,142.5768051147461,152.69048665364582,24.5,80.56301818394957 127632,2022-07-19,BA,149.61000061035156,156.27999877929688,148.97000122070312,156.1300048828125,14183000.0,1.0,3.558754718817852,152.1038735167284,130.0681266053419,55.01068831309057,213.66192272599818,24.305127076390665,138.1346674601237,138.71166661580403,24.5,80.56301818394957 127633,2022-07-19,CAT,173.89999389648438,179.6999969482422,172.8800048828125,174.7201385498047,2671400.0,1.0,-7.183657907060848,186.58609735154255,160.48553045607463,42.85368199899229,-56.540782614048155,19.339111092838028,184.2090621948242,194.24058837890624,24.5,80.56301818394957 127634,2022-07-19,CRM,170.9199981689453,174.10000610351562,167.80999755859375,173.80999755859375,4373400.0,1.0,-1.0979971740344752,183.04980122340288,159.0741978000346,49.25739813613882,-3.7595418452487994,0.1930504780814271,172.27166595458985,170.63100001017253,24.5,80.56301818394957 127635,2022-07-19,CSCO,42.81999969482422,44.09000015258789,42.650001525878906,42.32733154296875,22861400.0,1.0,-0.343905287509763,42.339728245146325,40.1725077778029,46.355440898457005,28.979677201405458,8.15466954747329,41.48511021931966,43.51496626536051,24.5,80.56301818394957 127636,2022-07-19,CVX,139.69000244140625,145.00999450683594,139.4199981689453,138.26593017578125,9152100.0,1.0,-5.565065241745401,146.01675647543672,128.52346874428983,44.31557509671719,-52.153614113136406,25.005787802713936,145.5054168701172,152.38615951538085,24.5,80.56301818394957 127637,2022-07-19,DIS,96.68000030517578,99.8499984741211,96.68000030517578,99.61000061035156,13683400.0,1.0,-1.6279138427384225,99.14685224932975,91.52014756756478,45.06088156217754,38.45243104847488,3.7063261621715258,96.89199981689453,103.14983329772949,24.5,80.56301818394957 127638,2022-07-19,GS,303.5899963378906,319.1400146484375,303.5,306.47198486328125,5641100.0,1.0,-0.3822998898203309,300.8539757682857,269.08761969069866,54.09056051288236,132.06665065314138,23.583204713722917,285.33294881184895,293.0927673339844,24.5,80.56301818394957 127639,2022-07-19,HD,295.44000244140625,300.010009765625,293.30999755859375,290.01312255859375,2614900.0,1.0,1.810714569457673,289.6155781034905,256.9425853486579,53.17251118054669,113.2467806329999,19.240367061297288,274.9796844482422,280.8476216634115,24.5,80.56301818394957 127640,2022-07-19,HON,172.9199981689453,177.69000244140625,172.7899932861328,172.70907592773438,2455400.0,1.0,-3.2961578116633916,175.84919709461144,164.19267912609166,45.69176066699233,-32.68654802171862,8.05084112195189,174.3462173461914,181.25081532796224,24.5,80.56301818394957 127641,2022-07-19,IBM,131.5800018310547,132.55999755859375,127.72000122070312,123.06517028808594,29690500.0,1.0,-0.2421485747116492,135.8983482546349,126.01570661597059,44.50501414507946,-245.6968677757144,46.59586230892898,130.53358408610026,128.511097462972,24.5,80.56301818394957 127642,2022-07-19,INTC,39.31999969482422,40.72999954223633,39.2400016784668,38.517581939697266,53095300.0,1.0,-0.4112461864110344,37.8473208668465,34.48279960129315,48.690028763798324,88.33717246051812,14.16035999606098,36.7497194925944,39.40381368001302,24.5,80.56301818394957 127643,2022-07-19,JNJ,176.3300018310547,176.75,169.8800048828125,165.77682495117188,13256400.0,1.0,-0.38946616980317117,176.36163316831963,166.07099927796943,45.325868211668,-70.74853681350803,33.0034534703057,169.72211405436198,170.87517293294272,24.5,80.56301818394957 127644,2022-07-19,JPM,113.12999725341797,114.94000244140625,112.66999816894531,110.25752258300781,11862300.0,1.0,-1.7909334333861437,112.53111783992578,105.5540239142246,45.425978640810456,-31.14786931043648,4.651617459052093,111.00088119506836,114.55889701843262,24.5,80.56301818394957 127645,2022-07-19,KO,62.09000015258789,62.650001525878906,61.93000030517578,60.23081588745117,10998200.0,1.0,0.04283360714588724,61.850323298957754,58.704751011344975,50.539816149716074,20.061199799258535,15.356132671199324,59.715505345662436,60.51677977244059,24.5,80.56301818394957 127646,2022-07-19,MCD,253.8800048828125,256.6199951171875,252.97000122070312,249.5452880859375,2181300.0,1.0,2.7963570514970684,252.05616700575283,233.94519865586827,56.95647347116367,110.71377280546244,11.275875057920084,240.08624013264975,239.10026524861652,24.5,80.56301818394957 127647,2022-07-19,MMM,130.39999389648438,132.27000427246094,130.05999755859375,123.82271575927734,2812700.0,1.0,-2.1954289295849065,124.70912146292288,118.99755196847362,43.39466099815208,-22.241481540532625,17.250552214853563,124.56397755940755,131.1329833984375,24.5,80.56301818394957 127648,2022-07-19,MRK,93.1500015258789,93.38999938964844,92.12000274658203,89.18201446533203,8233600.0,1.0,1.0718656988299244,92.59276973185466,86.18549488606526,55.388370337132706,46.94503501942094,3.206900489540844,87.41201349894206,86.7328987121582,24.5,80.56301818394957 127649,2022-07-19,MSFT,257.5799865722656,259.7200012207031,253.67999267578125,256.5022888183594,25012600.0,1.0,-1.3555063140412926,267.29511228162903,245.8547336046014,47.60374288286893,-7.353729840562155,16.63084179108541,255.40654449462892,260.83562520345055,24.5,80.56301818394957 127650,2022-07-19,NKE,105.5999984741211,109.58000183105469,105.43000030517578,107.51974487304688,8973900.0,1.0,-1.7645726138593432,110.12827741953714,98.04388597157615,47.28387555948318,-9.8870435468166,0.7626245408427792,107.02903111775716,110.74349810282389,24.5,80.56301818394957 127651,2022-07-19,PG,144.57000732421875,145.00999450683594,143.63999938964844,138.58428955078125,5943600.0,1.0,0.2232467576107524,143.23693643996833,133.25239461471918,47.68374476244078,39.40653662125959,6.994048961925747,136.80532938639323,141.78031005859376,24.5,80.56301818394957 127652,2022-07-19,TRV,156.36000061035156,158.5800018310547,155.82000732421875,154.00233459472656,1288300.0,1.0,-2.998981225935893,169.97402959105776,150.1281081652899,42.06912019239065,-135.10799108337596,38.50452359098443,161.56615041097004,164.74310633341472,24.5,80.56301818394957 127653,2022-07-19,UNH,521.0900268554688,533.8400268554688,520.5900268554688,524.0657958984375,2953500.0,1.0,8.296714040022039,525.9968986674503,475.8082588032527,57.61351845970888,123.4854534204424,19.295842405472225,489.3231455485026,488.0034907023112,24.5,80.56301818394957 127654,2022-07-19,V,208.22000122070312,214.11000061035156,207.89999389648438,211.5794677734375,4927100.0,1.0,1.9270718961812747,210.4382337288103,190.27045157392405,54.782632243969594,121.0584133604913,15.028902739804337,199.83659871419272,201.65513534545897,24.5,80.56301818394957 127655,2022-07-19,VZ,50.47999954223633,50.560001373291016,50.2400016784668,46.21913146972656,14638500.0,1.0,0.1812123909791552,46.99004453095894,45.57786776152153,51.12444355056987,-9.039108510357918,4.333455543478181,45.99462649027507,45.28111712137858,24.5,80.56301818394957 127656,2022-07-19,WBA,38.72999954223633,39.029998779296875,38.529998779296875,36.00520324707031,5398300.0,1.0,-0.9051884714678522,39.409314083626654,33.35384509606085,43.01288085980463,-44.53488763144142,3.8617219651835755,37.07851956685384,38.611673800150555,24.5,80.56301818394957 127657,2022-07-19,WMT,129.38999938964844,129.9600067138672,128.60000610351562,127.0531005859375,5665100.0,1.0,0.5365023846069619,127.28991751793113,117.28731331702981,49.52061479521961,169.66630145118805,21.887605807294634,121.0923843383789,129.26201845804852,24.5,80.56301818394957 127658,2022-07-20,AAPL,151.1199951171875,153.72000122070312,150.3699951171875,151.92642211914062,64823400.0,2.0,2.2209203533868447,152.66396725250894,132.55546939299887,53.64795499037485,139.1832862504372,14.955992537931067,140.53989003499348,144.78892440795897,23.8799991607666,32.38178051997289 127659,2022-07-20,AMGN,246.6999969482422,248.4600067138672,244.64999389648438,236.77052307128906,2664600.0,2.0,0.924057756915829,239.88947836911095,231.77280190432654,52.784072053971975,61.1929524878418,4.525434066429677,233.55988566080728,233.77876052856445,23.8799991607666,32.38178051997289 127660,2022-07-20,AXP,146.8699951171875,149.10000610351562,146.3699951171875,146.20132446289062,2802300.0,2.0,-2.031113965356127,145.20905130423512,132.77380392037423,47.38749952751526,39.48292958223659,1.2028085292934896,142.0052291870117,152.18431879679363,23.8799991607666,32.38178051997289 127661,2022-07-20,BA,156.0,159.39999389648438,154.25999450683594,158.3800048828125,8668600.0,2.0,4.372256633933574,155.41421305920386,128.92078755114773,55.94923380732809,225.69646004865768,28.984798209705914,138.77266743977864,138.4026667277018,23.8799991607666,32.38178051997289 127662,2022-07-20,CAT,178.77999877929688,180.8000030517578,177.07000732421875,175.18739318847656,2175900.0,2.0,-6.357261493980928,183.42146533704292,162.1859611155938,43.118338769910245,-45.212976628641805,16.71514428476877,182.84259389241535,193.6754519144694,23.8799991607666,32.38178051997289 127663,2022-07-20,CRM,176.10000610351562,183.5,175.61000061035156,182.4499969482422,5654000.0,2.0,0.011527576878819445,184.67542177994656,159.0105767552097,52.3983404965898,87.33153477107173,14.938923286510555,172.257666015625,170.81466674804688,23.8799991607666,32.38178051997289 127664,2022-07-20,CSCO,44.08000183105469,44.31999969482422,43.65999984741211,42.42346954345703,15599200.0,2.0,-0.2325222857527649,42.42584604878188,40.12328076701402,46.646139254341826,87.835822712522,5.005169481414251,41.45961430867513,43.406466484069824,23.8799991607666,32.38178051997289 127665,2022-07-20,CVX,144.5,147.25999450683594,143.32000732421875,140.09214782714844,7856600.0,2.0,-4.810717023934046,144.24467425826623,129.52395519730015,45.576109066779104,-34.25140873216384,18.374277848914993,144.5394083658854,152.17713826497396,23.8799991607666,32.38178051997289 127666,2022-07-20,DIS,100.25,104.26000213623047,99.94999694824219,103.3499984741211,15112700.0,2.0,-0.8938595070008688,100.94791219670338,90.72508737605051,48.76546353632718,136.6647255647171,19.296800849533355,96.74266637166342,102.9011666615804,23.8799991607666,32.38178051997289 127667,2022-07-20,GS,317.2799987792969,322.1700134277344,316.30999755859375,309.7482604980469,3489800.0,2.0,1.4567697819769023,305.3119786690952,268.1602411795376,55.08458910284457,182.5553253102682,26.461310302083675,285.36314290364584,293.15100758870443,23.8799991607666,32.38178051997289 127668,2022-07-20,HD,300.92999267578125,303.69000244140625,298.2799987792969,292.4022216796875,2533400.0,2.0,2.7220791953345156,292.1449916377308,257.61478924605825,54.14481887621421,147.8290336427166,25.097570437407647,274.92841796875,280.9132893880208,23.8799991607666,32.38178051997289 127669,2022-07-20,HON,176.80999755859375,178.63999938964844,176.17999267578125,173.71279907226562,1648800.0,2.0,-2.7030185974459187,175.34247541688367,164.48014116026476,46.517153303153236,-7.820791518489248,4.41447278876148,173.79627888997396,181.065709177653,23.8799991607666,32.38178051997289 127670,2022-07-20,IBM,130.6999969482422,130.72000122070312,128.05999755859375,121.46666717529297,9882000.0,2.0,-0.8818277035864241,137.05338017658758,124.04544108195735,43.03880729498313,-245.15623317087864,46.59586230892899,130.10418472290038,128.39492327372233,23.8799991607666,32.38178051997289 127671,2022-07-20,INTC,40.209999084472656,40.66999816894531,39.560001373291016,38.84319305419922,36387900.0,2.0,-0.20345455103054633,38.36513964426041,34.23600247610092,49.54195500104162,118.00005560761151,14.160359996060984,36.66097526550293,39.31419150034586,23.8799991607666,32.38178051997289 127672,2022-07-20,JNJ,172.1999969482422,172.5500030517578,169.75999450683594,164.83059692382812,7455800.0,2.0,-0.7631086798306228,176.7048440477746,165.5057104566199,44.40314119587111,-102.49402820540077,33.32001616683607,169.53897959391276,170.71954320271809,23.8799991607666,32.38178051997289 127673,2022-07-20,JPM,114.0999984741211,114.73999786376953,113.4800033569336,110.23828125,11667500.0,2.0,-1.5325202678823473,112.49658296930477,105.56215039861516,45.409445752492765,-22.04357010239358,4.651617459052101,110.55005620320638,114.37991282145182,23.8799991607666,32.38178051997289 127674,2022-07-20,KO,62.400001525878906,62.58000183105469,61.150001525878906,59.23868942260742,11010500.0,2.0,-0.03485910428910444,61.73216465065564,58.89996807029163,47.77114106169474,-17.226272419063534,23.675669549414824,59.685997517903644,60.46409168243408,23.8799991607666,32.38178051997289 127675,2022-07-20,MCD,256.7799987792969,256.9100036621094,253.47000122070312,247.67735290527344,2183700.0,2.0,2.7687988762502584,251.71140621776726,235.74831668262334,55.39239002428309,99.75341296165664,12.258214924372147,240.29735666910807,239.19413045247396,23.8799991607666,32.38178051997289 127676,2022-07-20,MMM,132.1199951171875,133.47000122070312,131.85000610351562,124.64738464355469,2005300.0,2.0,-1.8158128224476258,125.11091756559524,118.87689447664108,44.50790135856834,4.667583426879141,10.067701454211763,124.15164133707682,130.90389353434244,23.8799991607666,32.38178051997289 127677,2022-07-20,MRK,92.36000061035156,92.43000030517578,89.22000122070312,86.56526184082031,11844000.0,2.0,0.7408287994919789,92.27136086087135,86.66332923312278,50.25336623308376,-4.465984274479285,15.722033364929036,87.4293711344401,86.82538108825683,23.8799991607666,32.38178051997289 127678,2022-07-20,MSFT,259.8999938964844,264.8699951171875,258.9100036621094,259.2102966308594,22788300.0,2.0,-0.9392944519722448,267.4159626697575,246.57693131217607,48.67964563678665,43.61357049042977,5.525358834830127,255.19306386311848,260.6524012247721,23.8799991607666,32.38178051997289 127679,2022-07-20,NKE,109.22000122070312,111.62999725341797,108.87000274658203,109.41036224365234,5884600.0,2.0,-1.2114329667733017,110.57806078047813,97.83338407425819,48.658827006065586,34.03706964917786,7.641140120664726,106.72968114217123,110.4539784749349,23.8799991607666,32.38178051997289 127680,2022-07-20,PG,144.0,144.22000122070312,140.63999938964844,136.18861389160156,8635300.0,2.0,-0.0078610473254912,142.3820058873602,134.60570468392888,45.29645435490792,1.87903479843329,22.07532283957693,136.6844223022461,141.46441319783528,23.8799991607666,32.38178051997289 127681,2022-07-20,TRV,158.42999267578125,158.6300048828125,156.36000061035156,153.85646057128906,1271800.0,2.0,-3.064116358366306,170.1118017993961,149.55949794425626,41.96848105603878,-121.5547616159835,38.25801456978164,160.98765970865887,164.5162587483724,23.8799991607666,32.38178051997289 127682,2022-07-20,UNH,533.4500122070312,534.0499877929688,515.72998046875,510.3316345214844,4327500.0,2.0,8.010834587804766,524.1663470138373,481.4849286209284,54.114180414482824,93.05491065146387,13.48493768670166,490.33934122721354,488.00972951253254,23.8799991607666,32.38178051997289 127683,2022-07-20,V,212.0,214.1300048828125,211.2100067138672,211.2922821044922,4460300.0,2.0,2.3821716089683775,211.78964064080003,190.79856126349682,54.61042368711117,134.58370688199167,15.074581064139641,199.85079294840494,201.74750747680665,23.8799991607666,32.38178051997289 127684,2022-07-20,VZ,50.470001220703125,50.54999923706055,49.0099983215332,44.95486068725586,29611400.0,2.0,0.06220274183987584,47.144997846981965,45.33581842193894,45.963592820405,-102.82449329451067,15.411327856850058,45.947800954182945,45.24760131835937,23.8799991607666,32.38178051997289 127685,2022-07-20,WBA,38.58000183105469,38.970001220703125,38.22999954223633,36.30369186401367,5014300.0,2.0,-0.7917228848219935,39.315770793304964,33.33732025588937,44.03104086790886,-40.9502949906687,7.4077292352144815,36.93953590393066,38.51697724660237,23.8799991607666,32.38178051997289 127686,2022-07-20,WMT,130.50999450683594,131.30999755859375,129.5,128.11221313476562,6188300.0,2.0,0.8163201738123576,128.19292800660844,117.21491424803023,50.82615053373819,181.14414130358645,28.12352048944468,121.28099644978842,128.84275957743327,23.8799991607666,32.38178051997289 127687,2022-07-21,AAPL,154.5,155.57000732421875,151.94000244140625,154.21961975097656,65086600.0,3.0,2.704707807198389,154.13834176251004,133.06654104998995,54.98514900735412,153.63890959076528,19.9528493528114,140.75961201985677,144.6682912190755,23.110000610351562,21.480231800772682 127688,2022-07-21,AMGN,245.74000549316406,246.8000030517578,243.61000061035156,235.95449829101562,2009500.0,3.0,0.8237568932692909,239.30666478952855,232.89706751027614,52.040043332093546,39.90913359401971,8.901863794838656,233.53972473144532,233.70867716471355,23.110000610351562,21.480231800772682 127689,2022-07-21,AXP,148.2100067138672,150.3300018310547,146.4499969482422,147.42843627929688,4683000.0,3.0,-1.3232345618514216,146.52677055882722,132.07732337427822,48.170830984441814,66.75570221706654,2.223614411182283,141.42011413574218,151.64057337443035,23.110000610351562,21.480231800772682 127690,2022-07-21,BA,158.88999938964844,161.66000366210938,156.19000244140625,161.41000366210938,8044100.0,3.0,5.201498702142715,158.93502272680732,127.82497788354422,57.193292855130935,218.26679394919293,32.22903565342205,139.45900065104166,138.16100006103517,23.110000610351562,21.480231800772682 127691,2022-07-21,CAT,178.4199981689453,181.07000732421875,176.47999572753906,176.18028259277344,2214500.0,3.0,-5.5581476395843765,182.46570106225116,162.60236839575666,43.69158155390972,-40.69323443133649,17.752027603582953,181.39740702311198,193.12041905721028,23.110000610351562,21.480231800772682 127692,2022-07-21,CRM,180.66000366210938,185.52999877929688,179.91000366210938,185.35000610351562,3886000.0,3.0,1.1120217436631492,186.72527077099102,158.7507286796926,53.3999140900366,121.81447412260174,17.744402554170165,172.19766642252605,170.99433339436848,23.110000610351562,21.480231800772682 127693,2022-07-21,CSCO,44.290000915527344,44.689998626708984,44.06999969482422,42.8560676574707,15364600.0,3.0,-0.1080973233067013,42.69129631997599,39.992287511811114,47.95887221008365,143.33576241039287,0.002357555607607667,41.44091631571452,43.29596678415934,23.110000610351562,21.480231800772682 127694,2022-07-21,CVX,143.1199951171875,145.47000122070312,141.5,139.02125549316406,6724200.0,3.0,-4.25030778563692,143.89484436323414,129.63762176225413,44.95873072872126,-41.41968551836149,21.95429908829202,143.4302978515625,152.0049555460612,23.110000610351562,21.480231800772682 127695,2022-07-21,DIS,102.70999908447266,104.25,101.61000061035156,104.18000030517578,8611300.0,3.0,-0.24234830578900812,102.56986648006381,90.17113312320768,49.54651499156034,169.59082699286054,19.296800849533366,96.62233301798503,102.63833338419596,23.110000610351562,21.480231800772682 127696,2022-07-21,GS,320.510009765625,327.1600036621094,319.8500061035156,314.6529541015625,2518800.0,3.0,3.2722925783152164,310.17729026851083,267.34203651371575,56.541802974125915,211.97734330035297,31.03402119858386,285.5247060139974,293.2646545410156,23.110000610351562,21.480231800772682 127697,2022-07-21,HD,302.8500061035156,305.25,298.8699951171875,295.01385498046875,1965000.0,3.0,3.613425884099911,294.6528575537026,258.59098705078964,55.19681237089627,157.39318887288613,27.480926213598554,275.0325602213542,280.9451080322266,23.110000610351562,21.480231800772682 127698,2022-07-21,HON,178.25999450683594,180.22999572753906,177.11000061035156,175.43765258789062,1853700.0,3.0,-2.0699096038929383,175.82013431007132,164.22661556785837,47.92414903075895,18.20195481241624,1.5154035230260816,173.22490234375,180.89012196858724,23.110000610351562,21.480231800772682 127699,2022-07-21,IBM,128.75,128.80999755859375,125.12999725341797,119.55789947509766,11975400.0,3.0,-1.5252178609416518,138.2214796769217,121.9436341536447,41.355801576701616,-268.30245330714644,52.02509724117231,129.61429341634116,128.233775583903,23.110000610351562,21.480231800772682 127700,2022-07-21,INTC,40.5099983215332,40.650001525878906,39.81999969482422,38.89107894897461,29661200.0,3.0,-0.03451630890100432,38.80497805552496,34.10549252552972,49.669090445068335,145.540249563625,14.160359996060992,36.567761993408205,39.21713269551595,23.110000610351562,21.480231800772682 127701,2022-07-21,JNJ,170.0500030517578,171.38999938964844,169.77000427246094,165.40992736816406,5729200.0,3.0,-1.0009377484825848,177.0206908462688,164.7621201278523,45.110870612864446,-98.58214758918163,33.32001616683607,169.31271667480468,170.50209376017253,23.110000610351562,21.480231800772682 127702,2022-07-21,JPM,114.44000244140625,115.52999877929688,113.37000274658203,110.9889907836914,11595900.0,3.0,-1.252709531334105,112.64335445040712,105.52605167752256,46.19974004576486,-1.435114693598123,1.4550626535193512,110.11344248453776,114.21407636006673,23.110000610351562,21.480231800772682 127703,2022-07-21,KO,61.2599983215332,61.880001068115234,60.790000915527344,59.10383987426758,11959600.0,3.0,-0.10608943642865398,61.702059863303944,58.95030067136402,47.405986072948565,-40.01891275813921,27.205665780446747,59.6398811340332,60.39815832773844,23.110000610351562,21.480231800772682 127704,2022-07-21,MCD,253.99000549316406,254.8000030517578,252.32000732421875,246.59744262695312,2056500.0,3.0,2.6295077608917268,251.53416908283273,236.9383300016399,54.49735225821511,77.23841643025433,7.225895901875474,240.4442621866862,239.2262969970703,23.110000610351562,21.480231800772682 127705,2022-07-21,MMM,133.0399932861328,133.99000549316406,132.3699951171875,125.52828216552734,1669100.0,3.0,-1.4274287444767566,125.65596431872379,118.66452823498716,45.68820764313917,27.11943502899184,7.030456696515778,123.74805221557617,130.69829826354982,23.110000610351562,21.480231800772682 127706,2022-07-21,MRK,89.1500015258789,90.41000366210938,88.91000366210938,87.03839111328125,8197000.0,3.0,0.5107694180475306,92.10247729926918,86.92683941215661,51.10129615731718,-18.936321700346287,17.452038975611554,87.44206771850585,86.91218083699545,23.110000610351562,21.480231800772682 127707,2022-07-21,MSFT,259.7900085449219,264.8900146484375,257.0299987792969,261.7503356933594,22404700.0,3.0,-0.39987412824899593,267.6807335060527,247.46949995341996,49.68220046880137,51.74437081945273,8.909985486081599,254.94070994059246,260.401567586263,23.110000610351562,21.480231800772682 127708,2022-07-21,NKE,110.37000274658203,111.66999816894531,110.06999969482422,109.9125747680664,4291400.0,3.0,-0.7241934069460996,111.37942485186466,97.69177113202207,49.024182163333705,53.69493312741324,7.7744773162856164,106.39980595906576,110.19132855733235,23.110000610351562,21.480231800772682 127709,2022-07-21,PG,140.60000610351562,141.36000061035156,138.9499969482422,136.3173828125,8310200.0,3.0,-0.17856666665034027,141.8464412670896,135.44759254638697,45.44831643678669,-24.269668432875406,29.007498241207873,136.51585286458334,141.12981618245442,23.110000610351562,21.480231800772682 127710,2022-07-21,TRV,157.17999267578125,159.39999389648438,152.1699981689453,152.52407836914062,2080700.0,3.0,-3.186516351657076,170.3065635501008,148.75009080780933,41.04081103049186,-134.21610634107012,46.74765097181858,160.31122690836588,164.24576059977213,23.110000610351562,21.480231800772682 127711,2022-07-21,UNH,519.3900146484375,522.469970703125,511.1400146484375,513.2691040039062,2667600.0,3.0,7.929891447624868,523.6136228626427,485.25798053091194,54.72264737314019,71.60802250843444,8.165801008541278,491.22764892578124,488.0105962117513,23.110000610351562,21.480231800772682 127712,2022-07-21,V,213.14999389648438,216.89999389648438,212.72999572753906,214.08482360839844,4801300.0,3.0,2.93435080181726,213.40097280671438,191.4024436361567,56.00168281582918,160.15576597403077,21.334146420061696,199.90657755533854,201.85710016886392,23.110000610351562,21.480231800772682 127713,2022-07-21,VZ,47.630001068115234,47.880001068115234,46.68000030517578,43.66310501098633,32321000.0,3.0,-0.13479333626897017,47.59020612952462,44.66167184593925,41.53219147312712,-277.8789950571318,38.846301157361644,45.84555193583171,45.217135492960615,23.110000610351562,21.480231800772682 127714,2022-07-21,WBA,37.560001373291016,38.5099983215332,37.540000915527344,35.87461471557617,5726600.0,3.0,-0.7280312389227177,39.15384168907294,33.31362657264581,42.89147052855536,-59.9876209069006,15.106306675951863,36.79837557474772,38.41743431091309,23.110000610351562,21.480231800772682 127715,2022-07-21,WMT,130.67999267578125,132.55999755859375,130.5,129.98526000976562,6254900.0,3.0,1.1756646861662858,129.27583815924606,117.29505646355669,53.04772628088022,189.69178844399457,33.387102857750584,121.58107554117838,128.45341529846192,23.110000610351562,21.480231800772682 127716,2022-07-22,AAPL,155.38999938964844,156.27999877929688,153.41000366210938,152.96878051757812,66675400.0,4.0,2.953138633506711,155.26976850441855,133.50560228415566,54.10442152148753,149.31329688159997,21.83692561451175,140.96245829264322,144.62725906372071,23.030000686645508,80.62834174405319 127717,2022-07-22,AMGN,246.8000030517578,249.1300048828125,245.22000122070312,236.1177215576172,1843600.0,4.0,0.7488067120412722,239.17557423067575,233.30272777127738,52.179520368987184,63.44699996979987,1.8707294074187812,233.5547658284505,233.6778216044108,23.030000686645508,80.62834174405319 127718,2022-07-22,AXP,159.00999450683594,160.8800048828125,152.6199951171875,150.20657348632812,9298400.0,4.0,-0.5319308125406792,148.58458183227523,131.18654243530287,49.917207841003176,180.7165051345126,25.385923407086015,141.0166030883789,151.23196716308593,23.030000686645508,80.62834174405319 127719,2022-07-22,BA,161.8000030517578,163.33999633789062,157.77000427246094,158.16000366210938,7594900.0,4.0,5.532654183478712,160.81129562680664,128.36770522768555,55.4555065578554,187.65003106955126,34.60303011611343,140.07666727701823,138.01300023396809,23.030000686645508,80.62834174405319 127720,2022-07-22,CAT,181.49000549316406,182.8000030517578,177.33999633789062,173.87327575683594,1961500.0,4.0,-5.052755305934397,182.54134227381192,162.6421599234537,42.658247837247266,-36.071661920331536,13.329652408030308,179.78831837972004,192.6300496419271,23.030000686645508,80.62834174405319 127721,2022-07-22,CRM,185.07000732421875,187.55999755859375,180.92999267578125,182.47000122070312,3804700.0,4.0,1.7318156814758936,187.85920536218867,158.55879390538945,52.270038301259085,127.8903321379933,20.545687939848094,171.97366638183593,171.20083338419596,23.030000686645508,80.62834174405319 127722,2022-07-22,CSCO,44.779998779296875,44.91999816894531,44.25,42.74069595336914,14854600.0,4.0,-0.018584940825071783,42.9023386158699,39.96514108994065,47.63551736980659,161.59322655798434,3.0738111385325317,41.43901570638021,43.20005861918131,23.030000686645508,80.62834174405319 127723,2022-07-22,CVX,145.55999755859375,146.3000030517578,143.4199981689453,137.8643341064453,5889500.0,4.0,-3.8550941877846583,143.98964255371715,129.7111020751891,44.288253560968634,-34.15741476300844,19.401377277612923,142.25298258463542,151.82866439819335,23.030000686645508,80.62834174405319 127724,2022-07-22,DIS,103.27999877929688,104.56999969482422,102.11000061035156,102.72000122070312,7803500.0,4.0,0.15438958364455857,103.51987000288216,90.06312941728385,48.209170529664895,182.16522736120652,20.365853070393864,96.46833318074545,102.4208334604899,23.030000686645508,80.62834174405319 127725,2022-07-22,GS,327.1099853515625,329.04998779296875,322.19000244140625,312.13800048828125,1830300.0,4.0,4.4567965598192245,313.47486462455447,267.683005858844,55.58520710403937,206.2628166808409,32.727643850860304,285.8218170166016,293.4688720703125,23.030000686645508,80.62834174405319 127726,2022-07-22,HD,307.6600036621094,310.6700134277344,304.3599853515625,296.5517883300781,2391500.0,4.0,4.393279928724269,297.5505159546572,258.7082731078428,55.81433743078964,182.39690700843107,35.14526668920052,275.3246724446615,281.08233744303385,23.030000686645508,80.62834174405319 127727,2022-07-22,HON,180.5,182.88999938964844,180.1999969482422,176.84092712402344,2327100.0,4.0,-1.4383531974702635,176.9101250255934,163.80902322880115,49.05217118096003,63.03156085626672,10.59556940881134,172.8009989420573,180.80498046875,23.030000686645508,80.62834174405319 127728,2022-07-22,IBM,127.02999877929688,128.32000732421875,125.70999908447266,120.59220886230469,6467200.0,4.0,-1.9294080574861567,138.78145943433785,120.42549704759578,42.61372454921717,-222.6780867733314,52.025097241172325,129.21999867757162,128.1349235534668,23.030000686645508,80.62834174405319 127729,2022-07-22,INTC,40.369998931884766,40.5099983215332,38.939998626708984,37.54075622558594,41350000.0,4.0,-0.009481991048176042,38.919016952606505,34.1628765868222,46.26835017412884,104.3864742803687,2.653259746851239,36.502959442138675,39.1219560623169,23.030000686645508,80.62834174405319 127730,2022-07-22,JNJ,171.60000610351562,172.49000549316406,171.05999755859375,166.19203186035156,4257000.0,4.0,-1.113474264448712,176.87223974294136,164.18253930979301,46.069635312006135,-69.94182144632019,27.033234658254013,169.14664052327473,170.3189463297526,23.030000686645508,80.62834174405319 127731,2022-07-22,JPM,115.23999786376953,116.25,113.66999816894531,110.45001983642578,7645500.0,4.0,-1.062203536597167,112.7772224452939,105.56916503639555,45.70828594973318,18.2456680488971,1.4768028298757385,109.72468973795573,114.09888254801432,23.030000686645508,80.62834174405319 127732,2022-07-22,KO,61.380001068115234,61.869998931884766,61.31999969482422,59.32538604736328,11644700.0,4.0,-0.14301448128899352,61.72412870982742,58.90029832264329,48.08048346737132,-21.679768534874178,27.205665780446736,59.61262550354004,60.35010299682617,23.030000686645508,80.62834174405319 127733,2022-07-22,MCD,253.75,254.52999877929688,252.4499969482422,247.1033477783203,2226600.0,4.0,2.5307677508379243,251.28574261478443,238.19952960201246,54.85089755274347,73.58598120985464,7.225895901875479,240.7160217285156,239.33623453776042,23.030000686645508,80.62834174405319 127734,2022-07-22,MMM,134.64999389648438,134.9499969482422,133.47999572753906,125.68759155273438,1760000.0,4.0,-1.094163789315246,126.17848524562044,118.51404710301239,45.90347203549758,59.09918546696271,1.5030292721521716,123.39506708780924,130.5630842844645,23.030000686645508,80.62834174405319 127735,2022-07-22,MRK,90.11000061035156,90.44999694824219,89.45999908447266,87.00943756103516,6354500.0,4.0,0.32239304473611696,92.23154451962104,86.61527478579889,51.046214740973596,-14.938424658523713,17.12048149981344,87.48572413126628,87.01382191975911,23.030000686645508,80.62834174405319 127736,2022-07-22,MSFT,265.239990234375,265.3299865722656,259.07000732421875,257.3225402832031,21881300.0,4.0,-0.32590884604803705,267.7229691062748,247.5755080665768,47.99155059233327,50.68254241450635,7.942559138167092,254.6096165974935,260.24949340820314,23.030000686645508,80.62834174405319 127737,2022-07-22,NKE,111.93000030517578,111.93000030517578,108.75,107.45082092285156,6039300.0,4.0,-0.5305793188713039,111.51337264448121,97.668110052052,47.31674526858613,46.079554620479946,2.5519093623148645,105.96391092936197,110.00912361145019,23.030000686645508,80.62834174405319 127738,2022-07-22,PG,140.75999450683594,143.1699981689453,140.6699981689453,138.49623107910156,5292700.0,4.0,-0.13646417999186156,141.82140574553955,135.63123097321045,47.97630028676693,16.198049663340623,17.082934906833284,136.47860209147134,140.87579142252605,23.030000686645508,80.62834174405319 127739,2022-07-22,TRV,157.13999938964844,158.2100067138672,155.47999572753906,152.1253204345703,880900.0,4.0,-3.277909955407239,170.50003015370714,148.23082159189835,40.761859956878354,-116.54757338375039,46.74765097181858,159.70760091145834,163.9973164876302,23.030000686645508,80.62834174405319 127740,2022-07-22,UNH,526.0,527.5999755859375,518.4000244140625,512.2376708984375,1850300.0,4.0,7.693825760180005,523.8804567191224,487.11315290001824,54.46032838858084,80.81674100699817,13.035657539994796,492.1980672200521,488.16542002360023,23.030000686645508,80.62834174405319 127741,2022-07-22,V,217.92999267578125,218.07000732421875,212.1199951171875,211.6190643310547,5071500.0,4.0,3.13683118660515,214.35764531506,192.1351586400181,54.476453921037425,151.82642996522037,23.867823266863322,199.91317901611328,202.07138188680014,23.030000686645508,80.62834174405319 127742,2022-07-22,VZ,45.95000076293945,46.18000030517578,43.77000045776367,40.72230529785156,58265000.0,4.0,-0.5221925958206199,48.57104904582808,43.04019210407426,33.846986567355074,-378.8837377021325,55.358145726609095,45.64829216003418,45.15077521006266,23.030000686645508,80.62834174405319 127743,2022-07-22,WBA,38.77000045776367,39.220001220703125,38.380001068115234,36.06117248535156,4429500.0,4.0,-0.65495162316288,38.90852756862955,33.350931736180016,43.54861072267695,-28.889742359827647,5.46126078444703,36.67587089538574,38.328990872701006,23.030000686645508,80.62834174405319 127744,2022-07-22,WMT,132.5399932861328,133.38999938964844,131.22999572753906,129.65185546875,4538800.0,4.0,1.4172081477168064,130.2472467216771,117.1660291877467,52.610061251274345,174.85950154980898,36.67848750756736,121.9050178527832,128.08522148132323,23.030000686645508,80.62834174405319 127803,2022-07-25,AAPL,154.00999450683594,155.0399932861328,152.27999877929688,151.83709716796875,53623900.0,0.0,3.0238474338249546,156.16442682997572,133.73172948105943,53.30529928039473,125.18654848637479,17.145871092711268,141.30362447102866,144.57116521199544,23.360000610351562,14.857148840811893 127804,2022-07-25,AMGN,246.86000061035156,249.08999633789062,246.55999755859375,238.77699279785156,1771100.0,0.0,0.8936872477697477,239.5261005705074,233.27381092851604,54.41391586140439,82.1423446377782,1.8707294074187908,233.7778121948242,233.70842997233072,23.360000610351562,14.857148840811893 127805,2022-07-25,AXP,154.25,154.77999877929688,151.2100067138672,150.9722900390625,4213800.0,0.0,0.1551812039470235,150.2326399310084,130.34197859926502,50.393789554387595,163.2648190638899,21.281345257344267,140.80096689860025,150.85274912516277,23.360000610351562,14.857148840811893 127806,2022-07-25,BA,156.94000244140625,157.30999755859375,152.83999633789062,156.63999938964844,5764700.0,0.0,5.607802391468994,162.35512070607825,128.33488020944907,54.652086411359846,132.3359039195881,21.276512944768644,140.8403340657552,138.04933344523113,23.360000610351562,14.857148840811893 127807,2022-07-25,CAT,179.1699981689453,182.60000610351562,177.77000427246094,176.97850036621094,1845600.0,0.0,-4.351501169068285,182.14365226495065,162.80652015936576,44.486388917679385,-24.19308177121811,13.329652408030313,178.48026479085286,192.13246587117513,23.360000610351562,14.857148840811893 127808,2022-07-25,CRM,181.8300018310547,181.99000549316406,175.0800018310547,177.2899932861328,4407900.0,0.0,1.7844534250788513,186.31766718513288,159.23733159416398,50.290181389553,76.61254003240387,9.100051290089628,171.64633280436198,171.24433339436848,23.360000610351562,14.857148840811893 127809,2022-07-25,CSCO,44.65999984741211,44.65999984741211,44.11000061035156,42.625343322753906,12954700.0,0.0,0.04255571811658854,43.00701405064946,39.921354327036084,47.3056232114932,141.49392057308359,1.0541832540815372,41.454230626424156,43.127475865681966,23.360000610351562,14.857148840811893 127810,2022-07-25,CVX,145.6999969482422,148.61000061035156,144.17999267578125,141.96615600585938,6210900.0,0.0,-3.174310343499485,144.4995842457648,129.555887555993,47.1775033002571,-7.75255156522029,12.401223142421639,141.32744903564452,151.72532018025717,23.360000610351562,14.857148840811893 127811,2022-07-25,DIS,102.77999877929688,103.38999938964844,101.80999755859375,102.69000244140625,6726700.0,0.0,0.46107162193328577,104.25753915792126,89.8164606284557,48.18152754122838,175.98264741861803,18.788881848812604,96.44799982706705,102.21216684977213,23.360000610351562,14.857148840811893 127812,2022-07-25,GS,325.9700012207031,327.2900085449219,322.6000061035156,312.3210144042969,4024500.0,0.0,5.348636441080657,316.48827255448805,266.72880203047293,55.641702246996196,186.44172098725895,32.727643850860304,286.46100158691405,293.6743840535482,23.360000610351562,14.857148840811893 127813,2022-07-25,HD,306.79998779296875,307.42999267578125,303.8299865722656,296.126220703125,1910500.0,0.0,4.920262404513778,300.13012618767567,258.3678657556837,55.5949884389819,166.6702777650955,33.66857422327621,275.52747497558596,281.18620147705076,23.360000610351562,14.857148840811893 127814,2022-07-25,HON,181.77000427246094,182.44000244140625,180.36000061035156,176.63626098632812,1941200.0,0.0,-0.9434792011721242,177.1861150757049,163.65386905515447,48.89238138240966,72.92222618594724,10.595569408811327,172.451806640625,180.73775787353514,23.360000610351562,14.857148840811893 127815,2022-07-25,IBM,128.44000244140625,129.1300048828125,127.9000015258789,120.8648910522461,4702400.0,0.0,-2.2023413067779956,138.7292725393615,119.2064109018006,42.94748383723724,-171.83892992077114,47.29473512705491,128.92474746704102,128.05811309814453,23.360000610351562,14.857148840811893 127816,2022-07-25,INTC,39.279998779296875,39.40999984741211,38.54999923706055,37.5024528503418,32263400.0,0.0,0.007184307717885474,38.977081698558244,34.15748403630504,46.175577021691126,74.8091755408305,2.025266619607341,36.475825500488284,39.030891799926756,23.360000610351562,14.857148840811893 127817,2022-07-25,JNJ,172.1199951171875,172.97999572753906,171.72000122070312,166.5203399658203,4437300.0,0.0,-1.1627649136787852,176.08248680405188,164.02315131850673,46.475627204803196,-55.62711311775479,24.243501166902558,169.10640970865884,170.18252410888672,23.360000610351562,14.857148840811893 127818,2022-07-25,JPM,115.83999633789062,116.45999908447266,114.7699966430664,110.89273834228516,9394000.0,0.0,-0.8655252435398779,112.58681913722376,105.65645860325475,46.19464222973204,60.13019201785803,2.356556864067831,109.43623657226563,114.01650733947754,23.360000610351562,14.857148840811893 127819,2022-07-25,KO,61.54999923706055,62.29999923706055,61.310001373291016,59.9033203125,14941700.0,0.0,-0.12421154678075652,61.6806309508502,58.86192085273866,49.81722844258793,0.7579585791411877,19.65255042950516,59.63938077290853,60.30355110168457,23.360000610351562,14.857148840811893 127820,2022-07-25,MCD,254.57000732421875,254.8000030517578,248.66000366210938,243.59121704101562,2860400.0,0.0,2.1443967126251664,251.21588570620833,238.51066306088154,51.951983399394926,43.31233828990866,8.261303664606169,240.9825922648112,239.4108568827311,23.360000610351562,14.857148840811893 127821,2022-07-25,MMM,134.0,135.10000610351562,133.77999877929688,125.68759155273438,2354100.0,0.0,-0.8205896644529105,126.13121919758866,118.54163236491134,45.90347203549758,85.15648460642673,0.6349119236533827,123.08081639607748,130.42802467346192,23.360000610351562,14.857148840811893 127822,2022-07-25,MRK,90.19999694824219,90.7300033569336,89.75,87.41497802734375,6364500.0,0.0,0.2034815296850212,92.2330873461439,86.36267910283071,51.79902342373918,-9.001250960017165,14.69724486017363,87.5901481628418,87.12333920796712,23.360000610351562,14.857148840811893 127823,2022-07-25,MSFT,261.0,261.5,256.80999755859375,255.8104248046875,21056000.0,0.0,-0.38486937427876455,266.764911657287,247.6569084110724,47.42145407125543,23.93638675380643,12.223859902345595,254.41326751708985,259.8585759480794,23.360000610351562,14.857148840811893 127824,2022-07-25,NKE,109.61000061035156,109.61000061035156,107.68000030517578,107.60836029052734,5079500.0,0.0,-0.3602736385551566,110.78043826826708,98.04359585038527,47.437937402688455,35.69683647239353,1.5806781721752632,105.6579963684082,109.81775690714518,23.360000610351562,14.857148840811893 127825,2022-07-25,PG,142.8000030517578,144.4199981689453,142.52999877929688,139.435546875,5262100.0,0.0,-0.026991579318917047,141.86477244043925,135.64316365575218,49.02969530890828,43.818605586029285,9.603840372897311,136.5566864013672,140.64431660970052,23.360000610351562,14.857148840811893 127826,2022-07-25,TRV,158.49000549316406,160.50999450683594,157.57000732421875,155.5875701904297,1176300.0,0.0,-3.0359686677878983,170.2139108354895,147.8614462201746,44.170255992725686,-70.99739616989325,35.09594640210408,159.33317057291666,163.7922264099121,23.360000610351562,14.857148840811893 127827,2022-07-25,UNH,526.0900268554688,532.8900146484375,524.219970703125,520.1558227539062,2337200.0,0.0,8.052842526177471,524.4480372876958,489.8690586595698,56.13038970306817,98.15356351238471,17.838359359149898,493.5662089029948,488.45172424316405,23.360000610351562,14.857148840811893 127828,2022-07-25,V,214.5800018310547,214.8000030517578,211.6199951171875,212.1835479736328,4357200.0,0.0,3.304752334931152,215.4898129387553,191.87046538155718,54.76819781891853,133.52029861196485,22.071754322414684,200.18253122965496,202.08075942993165,23.360000610351562,14.857148840811893 127829,2022-07-25,VZ,44.380001068115234,44.79999923706055,44.04999923706055,41.006309509277344,27180700.0,0.0,-0.797104014833451,49.044030727809755,42.05721210055938,35.04772268983557,-305.2320614455321,55.358145726609095,45.47889595031738,45.10347359975179,23.360000610351562,14.857148840811893 127830,2022-07-25,WBA,38.93000030517578,39.130001068115234,38.43000030517578,36.145118713378906,3825700.0,0.0,-0.5835351125891677,38.46159483529438,33.52735856436382,43.84937258816053,-24.37268925746195,5.461260784447014,36.583525848388675,38.25178057352702,23.360000610351562,14.857148840811893 127831,2022-07-25,WMT,132.38999938964844,132.6999969482422,131.4600067138672,129.4655303955078,6845100.0,0.0,1.5754375416904338,131.03251285720162,117.1947050077886,52.36031420322937,152.39400290564325,36.678487507567375,122.26459096272787,127.73118426005045,23.360000610351562,14.857148840811893 127832,2022-07-26,AAPL,152.25999450683594,153.08999633789062,150.8000030517578,150.49691772460938,55138700.0,1.0,2.9378773652726977,156.72581992700043,134.15710396215974,52.357919473371325,99.23129972822873,11.154025909859213,141.7824483235677,144.37593104044598,24.690000534057617,130.96886520432517 127833,2022-07-26,AMGN,249.6300048828125,253.77000427246094,248.75,241.10025024414062,2528600.0,1.0,1.1823442472863803,240.39823520420978,233.00553219080976,56.26094388000462,129.796866103595,20.027661257064942,234.13398183186848,233.94696375528972,24.690000534057617,130.96886520432517 127834,2022-07-26,AXP,152.72999572753906,153.5,148.83999633789062,147.08485412597656,2812700.0,1.0,0.3816395348641777,150.98358261871616,130.1876972885104,47.99515175067105,128.4896479244118,14.54397523326538,140.66960957845052,150.33783442179362,24.690000534057617,130.96886520432517 127835,2022-07-26,BA,155.24000549316406,158.17999267578125,154.5,155.9199981689453,6053100.0,1.0,5.545336617827303,163.5408947596216,128.86910585072997,54.26683502058765,124.38483365682072,22.71983340808444,141.80433400472006,138.07766672770182,24.690000534057617,130.96886520432517 127836,2022-07-26,CAT,181.16000366210938,183.64999389648438,180.5800018310547,176.4138946533203,1767700.0,1.0,-3.797535549827529,181.16961969299334,163.28775793151837,44.22120642971675,-9.926574950337969,10.452716388051467,177.42696431477864,191.64996134440105,24.690000534057617,130.96886520432517 127837,2022-07-26,CRM,177.11000061035156,177.1300048828125,169.75999450683594,170.4600067138672,3886500.0,1.0,1.2605159372357093,185.19264596161693,159.27735373320726,47.81959761558297,14.156007081098645,0.11911010125344038,171.37999979654947,170.9896667480469,24.690000534057617,130.96886520432517 127838,2022-07-26,CSCO,44.369998931884766,44.540000915527344,43.75,42.13507080078125,19513000.0,1.0,0.050862919601641465,43.05465464051094,39.91701589171563,45.90776476990067,95.35255040691038,4.1104004390453595,41.47755711873372,43.02576134999593,24.690000534057617,130.96886520432517 127839,2022-07-26,CVX,149.5,150.67999267578125,146.52999877929688,140.85704040527344,6112800.0,1.0,-2.693234669037878,144.46094762949804,129.57061975331447,46.50291047747791,14.016722492893706,6.4245312455350065,140.43251190185546,151.5157704671224,24.690000534057617,130.96886520432517 127840,2022-07-26,DIS,102.13999938964844,102.36000061035156,99.55999755859375,99.77999877929688,6346600.0,1.0,0.4639581504307273,104.51506492578216,89.87593467748934,45.56001236860652,117.13927461902901,7.497681612380125,96.46066640218099,101.9536668141683,24.690000534057617,130.96886520432517 127841,2022-07-26,GS,321.7699890136719,324.2900085449219,317.760009765625,306.95379638671875,2054700.0,1.0,5.5582641250988445,318.24886578493374,266.68051959104287,53.574284546161934,138.90090116082925,23.82910404864565,287.47374165852864,293.7077575683594,24.690000534057617,130.96886520432517 127842,2022-07-26,HD,297.0,300.6400146484375,295.9100036621094,288.4171447753906,2690200.0,1.0,4.662100026301516,301.0750532879899,258.921220515721,51.781507703941166,102.30447561461922,13.804757157482218,275.815717569987,280.99881947835286,24.690000534057617,130.96886520432517 127843,2022-07-26,HON,181.64999389648438,183.52999877929688,180.41000366210938,176.7921905517578,2324100.0,1.0,-0.5325666837399012,177.777190120186,163.36781110051714,49.02325997141388,86.80054874742576,14.29554669553507,172.29393920898437,180.6154477437337,24.690000534057617,130.96886520432517 127844,2022-07-26,IBM,128.25999450683594,129.3000030517578,127.62999725341797,120.4323501586914,3645300.0,1.0,-2.4255846781388897,138.40893272074356,118.14264351216661,42.54147867120557,-153.37619735546784,47.87269145366771,128.6705551147461,127.96356480916342,24.690000534057617,130.96886520432517 127845,2022-07-26,INTC,39.099998474121094,39.56999969482422,38.880001068115234,37.310916900634766,35925500.0,1.0,0.00488085568938601,39.008781634397295,34.15738772290251,45.70154714577811,84.78513105460661,0.02600965635190471,36.46880276997884,38.91098086039225,24.690000534057617,130.96886520432517 127846,2022-07-26,JNJ,172.55999755859375,174.97999572753906,172.49000549316406,167.69830322265625,4525500.0,1.0,-1.0941634826023403,175.10021766166736,164.1904897357936,47.93055144103581,-29.6805980622228,13.379583082298376,169.1427795410156,170.04398829142252,24.690000534057617,130.96886520432517 127847,2022-07-26,JPM,114.58000183105469,115.58000183105469,113.02999877929688,109.16033935546875,10675100.0,1.0,-0.8397660984286262,112.37595206155846,105.68065270528724,44.57810367639272,10.142476367370255,5.145425842132434,109.27320556640625,113.87473068237304,24.690000534057617,130.96886520432517 127848,2022-07-26,KO,62.75,63.79999923706055,62.529998779296875,60.88581848144531,20118000.0,1.0,-0.029688464423621497,61.71491843193203,58.8565304663834,52.60534751278393,77.38022015079173,2.037710629243868,59.71131833394369,60.263332811991376,24.690000534057617,130.96886520432517 127849,2022-07-26,MCD,249.55999755859375,259.2200012207031,248.6999969482422,250.11929321289062,5272300.0,1.0,2.338005004515452,251.74331821115072,238.9619521745915,56.3843137548254,81.85010450291071,8.257904036874587,241.6217788696289,239.48059666951497,24.690000534057617,130.96886520432517 127850,2022-07-26,MMM,143.50999450683594,145.6999969482422,138.52000427246094,131.90074157714844,12551200.0,1.0,-0.10126361408669027,128.37756109461137,117.04030542150191,53.582053145303135,280.5079271722554,38.86194134357682,123.17765274047852,130.35121269226073,24.690000534057617,130.96886520432517 127851,2022-07-26,MRK,91.4000015258789,91.94999694824219,90.5999984741211,88.14883422851562,6414100.0,1.0,0.1665395948560331,91.9874436676636,86.30705859063718,53.14776481228397,11.098433132958998,4.615995786340904,87.74521255493164,87.1785238901774,24.690000534057617,130.96886520432517 127852,2022-07-26,MSFT,259.8599853515625,259.8800048828125,249.57000732421875,248.96127319335938,39348000.0,1.0,-0.9730486132631313,266.54086626170454,246.5971037089986,44.92105879158422,-42.94302604316027,24.28264692364084,254.37735748291016,259.2481648763021,24.690000534057617,130.96886520432517 127853,2022-07-26,NKE,107.4800033569336,107.93000030517578,104.56999969482422,103.59077453613281,8459500.0,1.0,-0.543228751039166,110.17938487419337,98.12275669685155,44.723752765758555,-27.624710554856502,12.53203320129574,105.34518915812174,109.46431401570638,24.690000534057617,130.96886520432517 127854,2022-07-26,PG,142.69000244140625,144.49000549316406,141.7100067138672,139.70669555664062,5375700.0,1.0,0.08071524286989984,141.95436106194438,135.7418227149111,49.336038548313674,38.6943199259518,13.479432923714848,136.66112721761067,140.3524175008138,24.690000534057617,130.96886520432517 127855,2022-07-26,TRV,159.75999450683594,160.9600067138672,159.3300018310547,156.44342041015625,1107500.0,1.0,-2.743542642378145,169.79503015342914,147.63553014930523,44.979787085768756,-50.94698182699273,32.889109901853764,159.05956115722657,163.58608322143556,24.690000534057617,130.96886520432517 127856,2022-07-26,UNH,533.7999877929688,537.6400146484375,531.030029296875,522.2385864257812,2637800.0,1.0,8.408499572778794,526.2431163599829,490.62137338611086,56.56383413537952,108.93223196990856,21.974356157233014,495.1604034423828,488.5996348063151,24.690000534057617,130.96886520432517 127857,2022-07-26,V,213.85000610351562,215.14999389648438,211.75,210.4208526611328,6141000.0,1.0,3.2580396218255316,216.25820874771003,191.98637438217278,53.657376324235564,117.49462400479501,22.9081720269628,200.6109853108724,201.95286127726237,24.690000534057617,130.96886520432517 127858,2022-07-26,VZ,44.5,45.16999816894531,44.27000045776367,41.152889251708984,20571800.0,1.0,-0.9917136768878905,49.29697396598057,41.30892851509853,35.67113626506615,-236.57055211863903,49.4936522202708,45.3180046081543,45.059519640604655,24.690000534057617,130.96886520432517 127859,2022-07-26,WBA,38.22999954223633,39.06999969482422,38.0099983215332,36.23839569091797,4566500.0,1.0,-0.5134911347281417,37.74162717419211,33.935778373903595,44.1911534318962,-27.85300945415796,10.528909706764884,36.49988683064779,38.171515210469565,24.690000534057617,130.96886520432517 127860,2022-07-26,WMT,121.12999725341797,122.69000244140625,120.05999755859375,119.61978149414062,31797200.0,1.0,0.8960368691482898,131.14089640297675,116.8764627584002,41.572402335492306,-62.22747983420678,23.0191047835241,122.273743947347,127.18096987406413,24.690000534057617,130.96886520432517 127861,2022-07-27,AAPL,152.5800018310547,157.3300018310547,152.16000366210938,155.64915466308594,78620700.0,2.0,3.2480464705843133,157.7302236046155,135.07362161022826,55.50305973398097,127.88955373734098,23.18616153785302,142.60674031575522,144.36552886962892,23.239999771118164,55.761462702224755 127862,2022-07-27,AMGN,249.16000366210938,252.75,248.08999633789062,241.6570281982422,2180900.0,2.0,1.4394413429922963,241.14258223680437,233.04936264844955,56.69593244194096,121.06057622891656,16.77049106846784,234.61239267985027,234.27318878173827,23.239999771118164,55.761462702224755 127863,2022-07-27,AXP,151.60000610351562,152.72000122070312,147.27000427246094,148.85186767578125,5029100.0,2.0,0.6956733304690204,152.07533266437423,130.0746932755672,49.13361348340573,119.65180953028843,10.208637518281076,140.86219635009766,149.97087275187175,23.239999771118164,55.761462702224755 127864,2022-07-27,BA,161.1199951171875,162.74000549316406,152.8000030517578,156.08999633789062,16356600.0,2.0,5.446762585085679,164.56916316477876,129.57983738453763,54.34544105517352,121.88902621961785,29.918841515915346,143.14533386230468,138.19850006103516,23.239999771118164,55.761462702224755 127865,2022-07-27,CAT,182.9199981689453,186.17999267578125,180.32000732421875,180.3271026611328,1856500.0,2.0,-3.0080754025077,180.94918264110981,163.42122141162457,46.50744703640466,14.93547472692318,3.6738711389032064,176.7715571085612,191.26328913370767,23.239999771118164,55.761462702224755 127866,2022-07-27,CRM,174.86000061035156,182.22999572753906,174.35000610351562,180.3000030517578,4960900.0,2.0,1.6206157222930813,186.11742730056395,159.23657202804932,51.37946989032147,86.69256511498004,7.859680021826891,171.8556666056315,171.06233342488608,23.239999771118164,55.761462702224755 127867,2022-07-27,CSCO,44.189998626708984,44.790000915527344,43.83000183105469,42.91374206542969,22349000.0,2.0,0.11890800262198553,43.25604658073115,39.90443849617314,48.412351135334376,127.11505253136677,0.30496868737927746,41.53477897644043,42.963225491841634,23.239999771118164,55.761462702224755 127868,2022-07-27,CVX,148.33999633789062,150.1999969482422,146.66000366210938,142.7119140625,6223000.0,2.0,-2.1376642657460536,144.31659624599467,129.6499519107436,47.79438184272695,31.2133645842622,6.424531245535017,139.85660247802736,151.4180595397949,23.239999771118164,55.761462702224755 127869,2022-07-27,DIS,100.97000122070312,103.6500015258789,100.80999755859375,103.5,9684800.0,2.0,0.7576846373673618,105.38452255748189,89.76447722889506,49.21416914747973,153.5897103690292,12.589790393994157,96.72033309936523,101.81816685994467,23.239999771118164,55.761462702224755 127870,2022-07-27,GS,320.2900085449219,326.3900146484375,318.3800048828125,312.7257385253906,2081900.0,2.0,6.119600126487512,320.91033956212476,266.4328550179534,55.41714189131557,139.91224110974355,26.126240449304483,288.7977223714193,294.0435623168945,23.239999771118164,55.761462702224755 127871,2022-07-27,HD,298.2099914550781,300.30999755859375,291.7900085449219,289.1232604980469,3233700.0,2.0,4.463035029494677,300.88404606676596,261.89406672620277,52.09288201039838,85.42972575009843,5.118204100604372,276.3235280354818,281.0051915486654,23.239999771118164,55.761462702224755 127872,2022-07-27,HON,180.35000610351562,185.02000427246094,179.5500030517578,178.97506713867188,3506100.0,2.0,-0.03042493598377405,179.07286432541054,162.82347203933557,50.84616619125373,105.43215578806904,19.182858300078106,172.26925252278645,180.4715092976888,23.239999771118164,55.761462702224755 127873,2022-07-27,IBM,127.97000122070312,129.42999267578125,127.58000183105469,121.41024780273438,4175600.0,2.0,-2.4948395339180536,137.95242241120854,117.4012229134985,43.784390278098336,-131.83188002327557,47.04286604568187,128.4828094482422,127.93997205098471,23.239999771118164,55.761462702224755 127874,2022-07-27,INTC,39.27000045776367,40.41999816894531,39.22999954223633,38.47927474975586,42571600.0,2.0,0.09622287006202157,39.257554911658794,34.13845644088027,49.00501217202939,132.0741450481019,9.99039804819543,36.54573554992676,38.86200968424479,23.239999771118164,55.761462702224755 127875,2022-07-27,JNJ,172.6300048828125,174.10000610351562,171.1300048828125,167.23484802246094,4648500.0,2.0,-1.0649176083260556,174.99091889175534,163.93867095199468,47.40607968434118,-50.8702243072997,18.556173170242367,169.2197031656901,169.94569829305013,23.239999771118164,55.761462702224755 127876,2022-07-27,JPM,114.01000213623047,115.73999786376953,113.30000305175781,110.9119873046875,9337400.0,2.0,-0.6702818480655566,112.44047964375012,105.65804101665027,46.53507986709895,47.06248274119796,4.393357254163424,109.28177134195964,113.82543042500814,23.239999771118164,55.761462702224755 127877,2022-07-27,KO,62.880001068115234,63.189998626708984,61.790000915527344,60.69316864013672,12142900.0,2.0,0.02933833315263712,61.75403646512037,58.8877283664226,52.019101792496144,40.90064643778055,6.865680780636743,59.77906532287598,60.24508686065674,23.239999771118164,55.761462702224755 127878,2022-07-27,MCD,255.8000030517578,259.9100036621094,254.69000244140625,251.8704833984375,2718300.0,2.0,2.602744564193756,251.58870719470895,240.67901894054495,57.47297562337238,111.136512431935,10.535920676828473,242.28398996988932,239.66063385009767,23.239999771118164,55.761462702224755 127879,2022-07-27,MMM,139.6199951171875,140.2100067138672,137.57000732421875,130.12957763671875,5030300.0,2.0,0.3221754969532782,129.6648683016243,116.55236726356125,51.42930883461826,195.1832477763976,33.82986432773953,123.25543492635092,130.2900318145752,23.239999771118164,55.761462702224755 127880,2022-07-27,MRK,90.5,91.37000274658203,90.01000213623047,88.09090423583984,6966300.0,2.0,0.13107740040497617,91.9894725330028,86.24130215571792,53.02659836402734,-4.780727394308498,8.761660676022977,87.96794306437174,87.23098704020182,23.239999771118164,55.761462702224755 127881,2022-07-27,MSFT,261.1600036621094,270.04998779296875,258.8500061035156,265.60479736328125,45994000.0,2.0,-0.09509539249347654,267.8088791002406,246.54078368052117,51.367134885503106,106.37263975100959,3.029036211625777,255.24972635904948,259.1141611735026,23.239999771118164,55.761462702224755 127882,2022-07-27,NKE,106.30000305175781,108.37999725341797,105.75,106.2100830078125,7437000.0,2.0,-0.47143132574547053,110.3295859758542,98.4727852399661,46.77753013473046,11.46359202527909,10.628039546230065,105.26050440470378,109.19299850463867,23.239999771118164,55.761462702224755 127883,2022-07-27,PG,143.8800048828125,146.2100067138672,143.52999877929688,141.03335571289062,5500000.0,2.0,0.2700115377572274,141.96604732377028,136.2752261747649,50.831761527175885,68.70186906579848,3.527098194366993,136.9316599527995,140.1284907023112,23.239999771118164,55.761462702224755 127884,2022-07-27,TRV,161.32000732421875,161.66000366210938,157.25999450683594,154.59559631347656,1456300.0,2.0,-2.6305732610386485,169.3457114539954,147.25721518174677,43.56877931207257,-63.35615550221959,37.87885729197579,158.7759028116862,163.40460764567058,23.239999771118164,55.761462702224755 127885,2022-07-27,UNH,533.5399780273438,537.8599853515625,528.0399780273438,525.2053833007812,2268100.0,2.0,8.827992456038714,528.4976522197264,490.93780310253914,57.187159459096776,104.81628876964236,17.97802976116129,497.340663655599,489.05591684977213,23.239999771118164,55.761462702224755 127886,2022-07-27,V,210.77000427246094,216.85000610351562,201.1999969482422,208.42050170898438,17432200.0,2.0,3.024740529940914,216.41074482522876,193.05680888570876,52.40948175646183,73.65045576777226,8.676180681968267,201.21207427978516,201.9156644185384,23.239999771118164,55.761462702224755 127887,2022-07-27,VZ,44.810001373291016,45.09000015258789,44.45000076293945,41.14372634887695,21560500.0,2.0,-1.133614997790211,49.47676964289988,40.67811355106984,35.649009815730906,-196.20513200855913,49.4936522202708,45.19390284220378,45.047079467773436,23.239999771118164,55.761462702224755 127888,2022-07-27,WBA,38.790000915527344,39.33000183105469,38.380001068115234,36.583526611328125,4722500.0,2.0,-0.4252298121578235,37.348092916921416,34.167009851022925,45.461805140644856,-7.044664204063678,6.74253578531644,36.466928736368814,38.129731051127116,23.239999771118164,55.761462702224755 127889,2022-07-27,WMT,121.23999786376953,126.7699966430664,121.02999877929688,124.14055633544922,14053200.0,2.0,0.7141632598347769,131.09401232102834,117.33717969557321,46.78065505248103,0.25304832267134186,5.405857280445827,122.5084457397461,126.75853958129883,23.239999771118164,55.761462702224755 127890,2022-07-28,AAPL,156.97999572753906,157.63999938964844,154.41000366210938,156.205078125,81378700.0,3.0,3.4983888495357007,158.7491370321259,135.8535241006866,55.828546564945164,129.9656585994445,23.99066414070331,143.42044321695963,144.35927073160806,22.329999923706055,53.32594147602226 127891,2022-07-28,AMGN,251.72000122070312,251.72000122070312,245.72999572753906,239.76580810546875,2214400.0,3.0,1.4736002414238953,241.45485143816057,233.15182580793316,54.78156131486263,88.15841190357324,5.7966082578981455,235.06200408935547,234.60392532348632,22.329999923706055,53.32594147602226 127892,2022-07-28,AXP,151.75999450683594,152.64999389648438,147.5399932861328,149.3525390625,3587900.0,3.0,0.9737229011174122,153.08350146925892,130.36136089646374,49.45792607574008,114.2097516125827,10.20863751828108,141.1265665690104,149.66262385050456,22.329999923706055,53.32594147602226 127893,2022-07-28,BA,154.02000427246094,160.10000610351562,153.02999877929688,159.08999633789062,8729100.0,3.0,5.54677708837832,165.89170965245145,130.32129083582979,55.734405719409835,114.5812112194912,29.918841515915357,144.37633361816407,138.37316665649413,22.329999923706055,53.32594147602226 127894,2022-07-28,CAT,186.85000610351562,189.52000427246094,184.1999969482422,182.84825134277344,2229200.0,3.0,-2.154155159747262,182.1942515526781,162.72410477056405,47.92987480156216,57.635125895690415,4.589667936467083,176.20630950927733,190.89398523966472,22.329999923706055,53.32594147602226 127895,2022-07-28,CRM,178.41000366210938,181.8800048828125,175.92999267578125,181.2899932861328,4562100.0,3.0,1.9632502082306758,187.14522269782046,159.27677589837097,51.72226381795901,88.64031404006978,7.859680021826904,172.41699981689453,171.12433319091798,22.329999923706055,53.32594147602226 127896,2022-07-28,CSCO,44.880001068115234,45.869998931884766,44.709999084472656,43.8558464050293,17576200.0,3.0,0.24601822293222142,43.651956441143234,39.808703348895826,51.238199969932275,208.90378172007482,14.180782348104195,41.633884557088216,42.90241756439209,22.329999923706055,53.32594147602226 127897,2022-07-28,CVX,150.69000244140625,151.47000122070312,148.02999877929688,143.7923583984375,6574300.0,3.0,-1.5918381706620437,144.94214578303752,129.35044302311485,48.54291514290539,65.58906116154292,2.599805819934447,139.3096959431966,151.28967514038087,22.329999923706055,53.32594147602226 127898,2022-07-28,DIS,103.25,104.97000122070312,102.70999908447266,104.9000015258789,7970300.0,3.0,1.0908586774890523,106.44018615335465,89.63381363302231,50.50752204505626,168.38912723035162,17.554129839275806,97.07633310953776,101.67483355204264,22.329999923706055,53.32594147602226 127899,2022-07-28,GS,325.29998779296875,329.9800109863281,321.8900146484375,317.12939453125,1820700.0,3.0,6.840943055376329,324.08528472512717,265.74688080221654,56.771452953590774,145.29407548462302,29.98481676324738,290.293544514974,294.374067179362,22.329999923706055,53.32594147602226 127900,2022-07-28,HD,295.0,301.239990234375,293.1700134277344,289.8197021484375,3992100.0,3.0,4.3117682259934895,300.83556209239197,264.4342102464752,52.40646265042331,85.89032088285853,6.834098566157616,276.9993184407552,280.9179204305013,22.329999923706055,53.32594147602226 127901,2022-07-28,HON,189.11000061035156,191.47999572753906,186.8800048828125,185.58209228515625,3653900.0,3.0,0.8903938232140547,182.13884434562812,161.43751521247736,55.79562338127835,212.3814807732379,36.07685929432462,172.5018310546875,180.38339513142904,22.329999923706055,53.32594147602226 127902,2022-07-28,IBM,128.75,129.80999755859375,128.61000061035156,121.50428771972656,3913700.0,3.0,-2.5131660567893164,137.5224110082202,116.75083880867433,43.905102502019844,-111.22077101832446,44.508689320187976,128.27908020019532,127.9050952911377,22.329999923706055,53.32594147602226 127903,2022-07-28,INTC,40.09000015258789,40.119998931884766,39.040000915527344,38.029170989990234,56662300.0,3.0,0.13078485638335735,39.395156362960826,34.232611962844835,47.844957524422654,99.75779969671699,7.420116603298994,36.60255750020345,38.78384145100912,22.329999923706055,53.32594147602226 127904,2022-07-28,JNJ,173.39999389648438,176.08999633789062,171.44000244140625,168.2003936767578,5513000.0,3.0,-0.9528447759055609,174.84081786415584,163.81938111045355,48.61782261668965,-32.942644909135275,8.421399523737541,169.41313680013022,169.8926020304362,22.329999923706055,53.32594147602226 127905,2022-07-28,JPM,115.25,115.9800033569336,113.52999877929688,110.49813079833984,10384800.0,3.0,-0.5628706968850139,112.50225483759407,105.6464046777868,46.13690046135512,47.39473345239355,3.2095995400588566,109.33791656494141,113.75190162658691,22.329999923706055,53.32594147602226 127906,2022-07-28,KO,62.91999816894531,64.25,62.88999938964844,61.704559326171875,10837000.0,3.0,0.15593079813795185,61.94618775380475,58.82368567453997,54.757341470824194,107.33851591665153,5.729648978123069,59.93414522806803,60.262345695495604,22.329999923706055,53.32594147602226 127907,2022-07-28,MCD,258.79998779296875,264.0,257.55999755859375,256.31658935546875,2849100.0,3.0,3.1351758104946725,253.50330320734452,240.2937991486125,60.08940069145974,151.1881591808815,22.69817230029678,243.08500010172526,239.9554089864095,22.329999923706055,53.32594147602226 127908,2022-07-28,MMM,139.89999389648438,140.6300048828125,138.3000030517578,131.54464721679688,3094200.0,3.0,0.7631413140198475,131.11901957833848,116.09157154714981,52.99030843260165,202.31933202077812,34.944005566232335,123.41537170410156,130.22630399068197,22.329999923706055,53.32594147602226 127909,2022-07-28,MRK,91.04000091552734,91.12999725341797,87.41999816894531,86.84528350830078,13909800.0,3.0,0.002434114231888884,92.03614870658545,85.946469243854,50.4673441149449,-52.9118125305676,24.217789288738427,88.14303690592448,87.27929102579752,22.329999923706055,53.32594147602226 127910,2022-07-28,MSFT,269.75,277.8399963378906,267.8699951171875,273.1853332519531,33459300.0,3.0,1.1985585168069406,270.7934460381221,245.15237152779585,53.90873014734572,198.90178002187054,9.625584576788873,256.30131276448566,258.9922836303711,22.329999923706055,53.32594147602226 127911,2022-07-28,NKE,109.43000030517578,112.4000015258789,108.02999877929688,110.51323699951172,6773500.0,3.0,-0.0665358014539521,111.2165284611165,98.47010636554367,49.93864933932917,104.83783982904264,4.760185042282297,105.31006774902343,108.97080993652344,22.329999923706055,53.32594147602226 127912,2022-07-28,PG,146.13999938964844,148.61000061035156,145.0800018310547,143.37681579589844,7115700.0,3.0,0.6021862308261632,142.6638258470611,136.23373274668887,53.34850371979575,110.68093622337292,8.449015599247131,137.418532816569,139.9784184773763,22.329999923706055,53.32594147602226 127913,2022-07-28,TRV,158.64999389648438,158.88999938964844,152.11000061035156,151.46400451660156,1458700.0,3.0,-2.761900034257991,169.1693227728649,146.45522556697884,41.29753467467922,-112.87154688381331,48.134495576855166,158.43324381510416,163.18657811482748,22.329999923706055,53.32594147602226 127914,2022-07-28,UNH,537.489990234375,544.3400268554688,531.739990234375,531.9644165039062,2344500.0,3.0,9.595233204642284,532.1531202478641,489.81498277947975,58.58775296471153,123.41930510960526,23.76448507449717,500.0056386311849,489.7455820719401,22.329999923706055,53.32594147602226 127915,2022-07-28,V,210.63999938964844,212.72000122070312,207.9199981689453,209.29196166992188,7477100.0,3.0,2.87700453711534,216.6533737057968,193.9876419192032,52.90311583594146,80.50027075011752,8.67618068196828,201.80062001546224,201.91934865315756,22.329999923706055,53.32594147602226 127916,2022-07-28,VZ,44.84000015258789,45.720001220703125,44.75,41.73005676269531,22051900.0,3.0,-1.1850997603829825,49.47451270486885,40.24455658529228,38.187096922925555,-152.44407266205138,39.26525760826209,45.10231348673503,45.04546699523926,22.329999923706055,53.32594147602226 127917,2022-07-28,WBA,39.31999969482422,39.63999938964844,38.779998779296875,36.788734436035156,4400400.0,3.0,-0.33486342455877605,36.93880675967567,34.44290863339073,46.21501814286276,13.181164263454441,2.2770288247649435,36.44329833984375,38.08952312469482,22.329999923706055,53.32594147602226 127918,2022-07-28,WMT,126.2699966430664,130.50999450683594,126.2699966430664,127.23943328857422,11087400.0,3.0,0.8107349381451598,131.23696914602434,117.96207260202253,49.94467365178513,81.57434706118578,7.562646757575307,122.8448092142741,126.40420494079589,22.329999923706055,53.32594147602226 127919,2022-07-29,AAPL,161.24000549316406,163.6300048828125,159.5,161.3275146484375,101786900.0,4.0,4.063285776799944,160.30143546729687,136.86145820946092,58.70765275406235,172.53671529898878,37.50938057232273,144.31654103597006,144.41327463785808,21.329999923706055,219.9400587992209 127920,2022-07-29,AMGN,248.4600067138672,249.57000732421875,245.74000549316406,237.57693481445312,3289700.0,4.0,1.3089587712089497,241.26562501077552,233.74138182516197,52.65293878360301,57.5551286388889,5.796608257898146,235.44249267578124,234.87802225748698,21.329999923706055,219.9400587992209 127921,2022-07-29,AXP,152.3699951171875,154.3800048828125,151.2899932861328,151.19808959960938,3197900.0,4.0,1.327694853718242,154.26259030146457,130.69405642705107,50.65756332883345,140.5262742545389,14.29319294937218,141.39964192708334,149.37714691162108,21.329999923706055,219.9400587992209 127922,2022-07-29,BA,157.9499969482422,159.83999633789062,155.5399932861328,159.30999755859375,5743500.0,4.0,5.579474849722033,166.84485277120305,131.62714735086726,55.83633506703996,111.43745474410643,29.918841515915336,145.22933349609374,138.46866658528646,21.329999923706055,219.9400587992209 127923,2022-07-29,CAT,189.19000244140625,199.49000549316406,189.1199951171875,192.9816131591797,5188100.0,4.0,-0.6522212045976801,186.85186742596449,160.08405328936755,53.11381669328668,158.17581015009623,23.935581820730924,176.0010752360026,190.66859817504883,21.329999923706055,219.9400587992209 127924,2022-07-29,CRM,181.82000732421875,184.4199981689453,180.22000122070312,184.02000427246094,4751400.0,4.0,2.427101462980289,188.33432409021196,159.98567560461225,52.67411470341817,115.39885239195146,11.857260090143999,172.9326665242513,171.21866658528646,21.329999923706055,219.9400587992209 127925,2022-07-29,CSCO,45.11000061035156,45.4900016784668,44.83000183105469,43.615509033203125,23701700.0,4.0,0.3236301639078718,43.90213905536492,39.857527768975906,50.50805450569696,171.701419014805,14.180782348104193,41.69671401977539,42.83665129343669,21.329999923706055,219.9400587992209 127926,2022-07-29,CVX,156.5399932861328,164.66000366210938,155.89999389648438,156.5949249267578,17143700.0,4.0,-0.12476867885658294,149.74165032437253,126.36758582064698,56.234919412931205,251.3008583544647,26.661510920285902,139.29439798990884,151.33135986328125,21.329999923706055,219.9400587992209 127927,2022-07-29,DIS,105.13999938964844,106.33999633789062,103.37000274658203,106.0999984741211,10320000.0,4.0,1.4351872839685171,107.57043687962202,89.67356260157915,51.600447925788615,167.30921864664617,22.441101544545834,97.41699981689453,101.55066680908203,21.329999923706055,219.9400587992209 127928,2022-07-29,GS,329.5,335.17999267578125,329.5,321.25360107421875,2112200.0,4.0,7.6571348400659645,327.78080071167506,265.5559668664499,58.00732728878868,156.72791874781052,35.22354170164495,291.6849782307943,294.70562947591145,21.329999923706055,219.9400587992209 127929,2022-07-29,HD,300.0,301.44000244140625,297.42999267578125,291.0868225097656,3236000.0,4.0,4.245198215310836,300.53685078674835,267.31260600036103,52.985672338165436,91.98498131787971,7.219846345261989,277.68316955566405,280.8839686075846,21.329999923706055,219.9400587992209 127930,2022-07-29,HON,190.47999572753906,193.1300048828125,188.86000061035156,187.55056762695312,2907400.0,4.0,1.7587154558546843,185.13636958208775,160.257417039006,57.12619863761717,227.9265538230769,39.52829170230842,172.74512888590496,180.325341796875,21.329999923706055,219.9400587992209 127931,2022-07-29,IBM,129.52000427246094,131.0,129.30999755859375,122.98052978515625,5786800.0,4.0,-2.381121474824681,136.83776660611272,116.45757793734431,45.79526922705377,-85.12148147308922,36.62644180650036,128.08255920410156,127.90287399291992,21.329999923706055,219.9400587992209 127932,2022-07-29,INTC,35.599998474121094,36.619998931884766,35.2400016784668,34.77308654785156,125292400.0,4.0,-0.10337171788173549,39.46729040583254,34.0551339105737,40.64469838046576,-135.01799352115935,28.36749907281002,36.527859115600585,38.64982147216797,21.329999923706055,219.9400587992209 127933,2022-07-29,JNJ,173.7899932861328,174.85000610351562,172.91000366210938,168.50938415527344,6451400.0,4.0,-0.8295309826927735,174.61927743062847,163.75222067728168,49.006763031156005,-33.43569077419381,8.421399523737563,169.5589365641276,169.850252532959,21.329999923706055,219.9400587992209 127934,2022-07-29,JPM,115.58999633789062,116.5,114.79000091552734,111.02748107910156,12944500.0,4.0,-0.43007480735930415,112.69637382816612,105.81198569942177,46.73989992515679,81.67280430219881,0.568439469780134,109.36877670288087,113.64617296854655,21.329999923706055,219.9400587992209 127935,2022-07-29,KO,63.709999084472656,64.29000091552734,63.630001068115234,61.810516357421875,13734200.0,4.0,0.2617883524211706,62.13096687053417,58.760273440134775,55.035445619604396,125.43769098088701,6.175729930554332,60.07862981160482,60.28710835774739,21.329999923706055,219.9400587992209 127936,2022-07-29,MCD,263.6499938964844,264.3500061035156,262.1000061035156,256.2289733886719,2653800.0,4.0,3.5096049911797422,254.7544651705293,240.6469218533965,60.0141304118987,166.47620007416145,23.647691723452272,243.87854970296223,240.2611401875814,21.329999923706055,219.9400587992209 127937,2022-07-29,MMM,140.77000427246094,143.72000122070312,139.82000732421875,134.23422241210938,3998300.0,4.0,1.3144835929542467,133.0469230732625,115.4597175517375,55.78435490887648,229.6773415723462,42.55133817351376,123.69369913736979,130.1738488515218,21.329999923706055,219.9400587992209 127938,2022-07-29,MRK,90.08000183105469,91.08000183105469,88.27999877929688,86.26592254638672,14938600.0,4.0,-0.14459935325564288,92.16003559121923,85.64587795248194,49.321971612281516,-61.182684408665445,24.217789288738416,88.29463475545248,87.32671839396158,21.329999923706055,219.9400587992209 127939,2022-07-29,MSFT,277.70001220703125,282.0,276.6300048828125,277.4648132324219,32152800.0,4.0,2.5398292588112668,274.4798430134668,243.82908032637698,55.27379393025024,240.0875043221522,15.546981194871115,257.2560429890951,258.9859380086263,21.329999923706055,219.9400587992209 127940,2022-07-29,NKE,112.76000213623047,115.20999908447266,111.5,113.1620864868164,7560000.0,4.0,0.46275251202331447,112.5271910015243,98.41198593939367,51.76304642930974,181.03224914594068,13.727058284031799,105.35864613850912,108.84548416137696,21.329999923706055,219.9400587992209 127941,2022-07-29,PG,141.42999267578125,142.5,138.22999572753906,134.51625061035156,18694700.0,4.0,0.14874882477300844,143.13649137236894,135.37831728241622,44.44938571770247,-63.75206114157151,19.842227475903513,137.652707417806,139.7154665629069,21.329999923706055,219.9400587992209 127942,2022-07-29,TRV,156.0500030517578,158.8800048828125,156.0500030517578,154.34271240234375,1361100.0,4.0,-2.603676221430362,168.3076428067478,146.3025393831936,44.070139448647126,-72.88917049270972,48.134495576855166,158.2115036010742,162.98960138956707,21.329999923706055,219.9400587992209 127943,2022-07-29,UNH,540.010009765625,543.8499755859375,536.6900024414062,532.7994384765625,2945700.0,4.0,10.153611803735657,535.4453787139706,489.3432260223575,58.76017448283917,130.0462843815201,23.764485074497173,502.614262898763,490.47412668863933,21.329999923706055,219.9400587992209 127944,2022-07-29,V,212.0,214.16000366210938,209.8300018310547,210.0445556640625,6059700.0,4.0,2.7885065760339955,216.47595602653487,195.67223885871906,53.33553759032301,88.57387723849189,4.488275708312006,202.32710978190104,201.98450037638347,21.329999923706055,219.9400587992209 127945,2022-07-29,VZ,45.709999084472656,46.5,45.58000183105469,42.31638717651367,23129800.0,4.0,-1.1651586181737699,49.400567261384566,39.9585113366379,40.61027783616616,-111.91628534344052,27.701547006183308,45.03056996663411,45.03945223490397,21.329999923706055,219.9400587992209 127946,2022-07-29,WBA,39.439998626708984,39.790000915527344,39.349998474121094,36.956634521484375,9741500.0,4.0,-0.24685370182216815,37.128813077081574,34.413339709173314,46.836475128784166,34.910546483855974,0.11074651060233322,36.40878537495931,38.04565995534261,21.329999923706055,219.9400587992209 127947,2022-07-29,WMT,128.32000732421875,132.25999450683594,128.00999450683594,129.4949188232422,10047300.0,4.0,1.0570821368730208,131.58713433403287,118.6386476789066,52.08934420753443,114.23291137052306,12.921437266599622,123.25897064208985,126.07883059183756,21.329999923706055,219.9400587992209 128006,2022-08-01,AAPL,161.00999450683594,163.58999633789062,160.88999938964844,160.3347930908203,67829400.0,0.0,4.380372125168009,161.41621921472958,137.9882455069501,57.95039019912856,161.60875799095848,37.50938057232274,145.35724639892578,144.34268493652343,22.84000015258789,31.351087550391984 128007,2022-08-01,AMGN,247.33999633789062,248.16000366210938,244.64999389648438,235.82009887695312,1960500.0,0.0,1.0249028007133916,241.261577539504,233.75406882280066,51.00731500654528,16.61764419428401,0.7971619260901629,235.9202641805013,235.06077550252277,22.84000015258789,31.351087550391984 128008,2022-08-01,AXP,152.83999633789062,154.77000427246094,151.8000030517578,150.52072143554688,2295600.0,0.0,1.5358578137085601,155.2058026695144,131.02015405655982,50.205117107531464,128.7034985445782,15.222521945756974,141.93441569010417,148.98730545043946,22.84000015258789,31.351087550391984 128009,2022-08-01,BA,165.9499969482422,171.75999450683594,164.25,169.07000732421875,18321600.0,0.0,6.320085272537227,169.81059243899034,131.5844087817128,60.0573618685825,172.43666667869118,45.985232662602115,146.41966705322267,138.6703333536784,22.84000015258789,31.351087550391984 128010,2022-08-01,CAT,195.0800018310547,197.19000244140625,193.39999389648438,189.68167114257812,3185100.0,0.0,0.26869716013072775,189.53477008458506,159.13415844324695,51.39024939959947,154.45001589576935,23.93558182073093,176.04706370035808,190.24369099934896,22.84000015258789,31.351087550391984 128011,2022-08-01,CRM,181.3000030517578,185.17999267578125,179.75999450683594,182.97999572753906,3997100.0,0.0,2.679894767670902,189.3042455146501,160.4937540581038,52.26799539786187,104.76468477791974,13.063657512136304,173.70366617838542,171.1769999186198,22.84000015258789,31.351087550391984 128012,2022-08-01,CSCO,45.060001373291016,45.43000030517578,44.7599983215332,43.52899169921875,14153400.0,0.0,0.3738474794665976,44.08106005448114,39.97277333480109,50.241440666327556,147.57807464791426,12.97237026785517,41.77190335591634,42.743083508809406,22.84000015258789,31.351087550391984 128013,2022-08-01,CVX,161.17999267578125,161.86000061035156,159.14999389648438,153.46836853027344,8017800.0,0.0,0.7766546996629984,152.2831268155138,125.16468812589243,54.1885031672351,226.74372229417335,26.661510920285902,139.4547088623047,151.24032745361328,22.84000015258789,31.351087550391984 128014,2022-08-01,DIS,104.87000274658203,106.6500015258789,103.86000061035156,106.22000122070312,7769700.0,0.0,1.6981778667328484,108.60553994148631,89.64645972282034,51.71076332824454,151.79232019212324,23.537411986028424,97.81499989827473,101.3845001220703,22.84000015258789,31.351087550391984 128015,2022-08-01,GS,331.7300109863281,334.79998779296875,329.010009765625,319.99127197265625,1476500.0,0.0,8.108641924355481,330.7678554393867,265.7343265674492,57.486938062635474,137.5506176472,34.212022587465256,293.1978251139323,294.865310160319,22.84000015258789,31.351087550391984 128016,2022-08-01,HD,300.6400146484375,308.45001220703125,300.010009765625,295.8070068359375,3303900.0,0.0,4.521202817401502,301.264336541782,269.17156738888207,55.09176819565188,115.0483761230778,19.679318541205383,278.726518758138,280.76288146972655,22.84000015258789,31.351087550391984 128017,2022-08-01,HON,191.41000366210938,193.16000366210938,190.89999389648438,187.09254455566406,2333300.0,0.0,2.3824446329391833,187.47044663508814,159.56827864567356,56.715280896198905,211.0383900262203,39.59168143789535,173.13849792480468,180.11729685465494,22.84000015258789,31.351087550391984 128018,2022-08-01,IBM,130.75,132.6999969482422,130.6999969482422,124.1559066772461,4142100.0,0.0,-2.1567701958557706,136.05348460924898,116.38807651746001,47.25902210305684,-59.75118275932218,26.121152384927655,127.96878407796224,127.84468205769856,22.84000015258789,31.351087550391984 128019,2022-08-01,INTC,36.04999923706055,37.689998626708984,36.04999923706055,35.39556884765625,52513400.0,0.0,-0.23599299040834865,39.41835408684867,34.163445611027306,42.360191911193674,-77.127495269335,16.66811087950436,36.51572850545247,38.50273888905843,22.84000015258789,31.351087550391984 128020,2022-08-01,JNJ,174.1699981689453,175.16000366210938,173.5399932861328,167.92037963867188,5461400.0,0.0,-0.770450382694321,174.00639033484205,163.82342839074389,48.286006409113675,-36.57022106893789,6.7962968859209205,169.6822062174479,169.7675453186035,22.84000015258789,31.351087550391984 128021,2022-08-01,JPM,114.5,115.11000061035156,113.06999969482422,109.92066192626953,14740400.0,0.0,-0.40942457211798455,112.75767770798649,105.86232427565608,45.63485723565605,14.183658360664698,8.818781140333863,109.42570673624674,113.45728403727213,22.84000015258789,31.351087550391984 128022,2022-08-01,KO,64.08999633789062,65.04000091552734,64.02999877929688,62.147647857666016,12831500.0,0.0,0.3686355205836662,62.16496767131615,58.7397579756565,55.92715481932733,164.53064787058568,14.30324802277259,60.25361658732096,60.28640944163005,22.84000015258789,31.351087550391984 128023,2022-08-01,MCD,262.5400085449219,265.4599914550781,262.4100036621094,257.0657043457031,2384000.0,0.0,3.829713457050275,256.39848917085914,240.09933950345726,60.50291392591622,176.74083945084968,26.69996624095226,244.82030385335287,240.4445571899414,22.84000015258789,31.351087550391984 128024,2022-08-01,MMM,142.14999389648438,144.05999755859375,141.5800018310547,134.34664916992188,2855900.0,0.0,1.740435563193273,134.62600529073254,115.27414348246081,55.89770364448043,206.49977103912738,43.330759788402204,124.08166987101237,130.02817242940267,22.84000015258789,31.351087550391984 128025,2022-08-01,MRK,89.33999633789062,90.0199966430664,88.3499984741211,85.48380279541016,7343300.0,0.0,-0.32053997768124987,92.30643369164964,85.12386492285232,47.80676133466007,-95.13847721927941,24.217789288738402,88.41179326375325,87.33844362894693,22.84000015258789,31.351087550391984 128026,2022-08-01,MSFT,277.82000732421875,281.2799987792969,275.8399963378906,274.7666931152344,21539600.0,0.0,3.3465038278559405,276.8360999190503,243.29432305458246,54.22633249737292,200.87905190067806,14.030277988098156,258.34452768961586,258.7998652140299,22.84000015258789,31.351087550391984 128027,2022-08-01,NKE,114.0,115.55000305175781,113.25,112.55157470703125,4802900.0,0.0,0.8234617608101331,113.28759235390983,98.94351497641243,51.31714453828158,172.79071967656174,14.765021779705034,105.59431788126628,108.65759557088217,22.84000015258789,31.351087550391984 128028,2022-08-01,PG,138.33999633789062,143.94000244140625,138.27000427246094,138.38002014160156,12590000.0,0.0,0.10001738577381047,142.99373250154332,135.3014899716012,48.33695188265128,-30.991743656419104,13.205847530747706,137.9896967569987,139.49847056070965,22.84000015258789,31.351087550391984 128029,2022-08-01,TRV,157.92999267578125,158.19000244140625,155.14999389648438,151.97943115234375,1263300.0,0.0,-2.6385640322185964,166.92857929772146,146.2315418570637,42.37057720310409,-86.80730909585995,49.78981822639659,158.04584655761718,162.69374109903973,22.84000015258789,31.351087550391984 128030,2022-08-01,UNH,542.27001953125,543.6500244140625,531.0,525.9618530273438,2335000.0,0.0,9.929928826406922,537.01119515356,489.5437761599164,56.75837424800141,112.77089672022485,15.582889450342638,505.2107686360677,490.9581893920898,22.84000015258789,31.351087550391984 128031,2022-08-01,V,208.4499969482422,213.99000549316406,207.55999755859375,209.30186462402344,8028400.0,0.0,2.628146705029394,216.29135836453412,197.06297665743853,52.8402573794878,71.91465095486774,10.312291220464479,203.06353556315105,201.93909556070963,22.84000015258789,31.351087550391984 128032,2022-08-01,VZ,46.290000915527344,46.5,45.91999816894531,42.380516052246094,18612100.0,0.0,-1.1311413614765087,49.1873852638699,39.73759222941624,40.8725368389458,-99.24751819684904,27.70154700618332,44.970313262939456,45.016411209106444,22.84000015258789,31.351087550391984 128033,2022-08-01,WBA,39.619998931884766,40.09000015258789,39.33000183105469,37.20848846435547,5538300.0,0.0,-0.15499615492687724,37.33446293204032,34.33174914986886,47.77288753115064,46.008229858622784,4.226083195175727,36.415625762939456,37.9826384862264,22.84000015258789,31.351087550391984 128034,2022-08-01,WMT,131.05999755859375,134.22999572753906,131.0,129.97544860839844,8332100.0,0.0,1.276375541679414,131.99690592270662,119.20070149916839,52.53753620089815,138.29527868793286,18.599968185806084,123.64861602783203,125.72710380554199,22.84000015258789,31.351087550391984 128035,2022-08-02,AAPL,160.10000610351562,162.41000366210938,159.6300048828125,158.845703125,59907000.0,1.0,4.460095026186735,162.1754946050233,139.06054360298452,56.813239403923546,137.7776805826694,31.871843373994903,146.2986796061198,144.4000971476237,23.93000030517578,28.518441274206566 128036,2022-08-02,AMGN,246.69000244140625,247.85000610351562,243.77999877929688,234.1592559814453,2295100.0,1.0,0.6581831307323398,241.40824296591927,233.336674331444,49.49450115496759,-24.399606352671498,3.1092831928831357,236.21435089111327,235.24362513224284,23.93000030517578,28.518441274206566 128037,2022-08-02,AXP,152.02000427246094,153.3000030517578,150.83999633789062,148.8224334716797,2562900.0,1.0,1.5459698358003493,155.7002332615991,131.6988313746314,49.068446102834905,99.07960872473109,12.02621932846171,142.19480845133464,148.6801648457845,23.93000030517578,28.518441274206566 128038,2022-08-02,BA,167.0,167.3300018310547,163.13999938964844,163.27999877929688,10874300.0,1.0,6.36643081648657,170.84943403862508,133.1035673651835,56.72987001273598,129.85210129420145,42.7280866166518,147.30233357747395,138.8838333129883,23.93000030517578,28.518441274206566 128039,2022-08-02,CAT,188.0,189.47000122070312,183.16000366210938,178.63331604003906,8193100.0,1.0,0.1058020569646203,189.8749205737214,159.8600907177825,46.19796844577159,51.546736471162745,0.11179412402116873,175.79405263264974,189.74194793701173,23.93000030517578,28.518441274206566 128040,2022-08-02,CRM,180.80999755859375,185.13999938964844,179.42999267578125,183.7899932861328,4317900.0,1.0,2.9120272786676367,190.35148107391157,160.60551813263137,52.56267268377873,99.54249316861281,12.349907439701251,174.38799947102865,171.36849975585938,23.93000030517578,28.518441274206566 128041,2022-08-02,CSCO,45.52000045776367,45.70000076293945,44.900001525878906,43.18291473388672,15005400.0,1.0,0.38132388069590206,44.12230651005596,40.21608040705831,49.16746924274235,134.08020004753567,16.611010667662583,41.83333371480306,42.67502988179525,23.93000030517578,28.518441274206566 128042,2022-08-02,CVX,160.88999938964844,161.47000122070312,158.3000030517578,152.15847778320312,5928300.0,1.0,1.3695546124158682,154.27999437789413,124.74352246780899,53.34712549035765,191.36792214174406,24.056182347189225,139.79764099121093,151.14848454793295,23.93000030517578,28.518441274206566 128043,2022-08-02,DIS,105.73999786376953,106.36000061035156,104.62000274658203,104.70999908447266,9093000.0,1.0,1.7644161544217383,109.25093632766944,89.7540632145669,50.220758380939316,129.26751577084477,23.537411986028424,98.16066665649414,101.25283342997233,23.93000030517578,28.518441274206566 128044,2022-08-02,GS,329.5,331.8299865722656,327.2200012207031,315.94415283203125,1862900.0,1.0,8.047133504254987,332.65919674132226,266.79929324891214,55.82590653069005,111.10687639640744,30.40276822425025,294.7424713134766,295.1337610880534,23.93000030517578,28.518441274206566 128045,2022-08-02,HD,305.3999938964844,305.6099853515625,300.010009765625,290.86431884765625,3091000.0,1.0,4.291633559946945,301.43085654380207,270.6474515616667,52.54210471094995,89.73955364312971,19.67931854120538,279.69313252766926,280.81893666585285,23.93000030517578,28.518441274206566 128046,2022-08-02,HON,191.1300048828125,191.35000610351562,188.66000366210938,184.29576110839844,3335500.0,1.0,2.620865740184314,188.80781490539061,159.89046695496097,54.25028427787693,161.21286807560716,28.813755775807454,173.44448750813802,179.99158528645833,23.93000030517578,28.518441274206566 128047,2022-08-02,IBM,132.1999969482422,132.77999877929688,130.50999450683594,123.93963623046875,4403600.0,1.0,-1.9736701673939194,135.7114304594078,116.1838217683754,47.01734696498734,-58.07144664896805,26.793659213510846,127.86817245483398,127.80580139160156,23.93000030517578,28.518441274206566 128048,2022-08-02,INTC,36.59000015258789,36.65999984741211,36.0,34.48577880859375,53929400.0,1.0,-0.40978501057055894,39.486310690245396,34.030366784730184,40.5866157769972,-115.39099809727341,17.045761386793718,36.48508275349935,38.36563212076823,23.93000030517578,28.518441274206566 128049,2022-08-02,JNJ,175.00999450683594,175.49000549316406,172.6999969482422,166.9644775390625,5794200.0,1.0,-0.7916364005254195,173.60726848780783,163.7185280209812,47.122473294964344,-53.884795507194816,10.674444426843023,169.79356689453124,169.7239117940267,23.93000030517578,28.518441274206566 128050,2022-08-02,JPM,113.91999816894531,114.4000015258789,112.2699966430664,108.20752716064453,14942900.0,1.0,-0.5252401289774298,112.75975475260799,105.8419610982221,43.970336585731204,-37.33563331874395,12.431404193840015,109.43825251261393,113.29040514628092,23.93000030517578,28.518441274206566 128051,2022-08-02,KO,64.58999633789062,64.5999984741211,63.43000030517578,61.300010681152344,15241900.0,1.0,0.3805289343157767,62.210447745262755,58.72895502573334,53.183894571703526,112.30781673984724,6.419773655339702,60.38879000345866,60.27987130482992,23.93000030517578,28.518441274206566 128052,2022-08-02,MCD,264.6199951171875,265.45001220703125,260.8900146484375,253.97190856933594,2375200.0,1.0,3.790068706474557,257.09503803503713,240.2550382589082,57.80038829223035,153.46350969426365,19.69563569843834,245.68519897460936,240.6634880065918,23.93000030517578,28.518441274206566 128053,2022-08-02,MMM,142.58999633789062,143.55999755859375,141.6300048828125,132.83787536621094,2697700.0,1.0,1.933966569059507,135.64336780106908,115.43193813765163,53.9767146924728,168.96516051067485,43.33075978840219,124.45370992024739,129.93110593159994,23.93000030517578,28.518441274206566 128054,2022-08-02,MRK,89.05999755859375,89.58999633789062,87.55000305175781,84.595458984375,7443000.0,1.0,-0.5255973523687345,92.48573209121817,84.45887468978769,46.14123028576082,-136.95490819187003,28.77041479068943,88.50803070068359,87.34350395202637,23.93000030517578,28.518441274206566 128055,2022-08-02,MSFT,276.0,277.8900146484375,272.3800048828125,271.6139221191406,22754200.0,1.0,3.6888739226857297,278.20242017291895,243.111041130792,53.01197337172365,149.21450435887044,7.428392140640599,259.23962961832683,258.76880645751953,23.93000030517578,28.518441274206566 128056,2022-08-02,NKE,113.56999969482422,113.77999877929688,111.66999816894531,110.0602798461914,6334400.0,1.0,0.897948770125268,113.67445840181989,99.29025335965471,49.51651688850401,114.538998149715,8.292927021760327,105.73972625732422,108.54982312520345,23.93000030517578,28.518441274206566 128057,2022-08-02,PG,143.11000061035156,143.72000122070312,141.77000427246094,137.4600830078125,7495000.0,1.0,-0.012687614265956881,142.9786455997051,135.140656768459,47.517890827657006,-21.58173429809193,13.205847530747707,138.32681020100912,139.31264470418293,23.93000030517578,28.518441274206566 128058,2022-08-02,TRV,156.6199951171875,159.64999389648438,155.99000549316406,152.40736389160156,1656900.0,1.0,-2.601691596716279,166.16989462375477,145.97002694606942,42.78390463352858,-69.35330755107084,41.93458016093427,157.87824452718098,162.46047770182292,23.93000030517578,28.518441274206566 128059,2022-08-02,UNH,537.5499877929688,540.530029296875,531.719970703125,526.0404052734375,2114200.0,1.0,9.647783324468378,537.7400405104245,491.7837632005131,56.77587444642327,106.63616694693229,15.58288945034263,507.9418629964193,491.6540283203125,23.93000030517578,28.518441274206566 128060,2022-08-02,V,207.8000030517578,208.83999633789062,203.92999267578125,204.25152587890625,9939400.0,1.0,2.0696822144035707,215.87975759318792,198.04100809284725,49.600195753087654,14.11254302228368,18.778360529757407,203.5999277750651,201.96238708496094,23.93000030517578,28.518441274206566 128061,2022-08-02,VZ,46.25,46.43000030517578,45.310001373291016,41.53767013549805,18710300.0,1.0,-1.1588347364944482,49.00602037988346,39.420476125853845,38.55756089266189,-105.46613680955696,32.695661665542175,44.8762316385905,44.987314732869464,23.93000030517578,28.518441274206566 128062,2022-08-02,WBA,39.970001220703125,40.02000045776367,39.02000045776367,36.424957275390625,6274300.0,1.0,-0.14376556596705825,37.38259792142626,34.333984567587414,45.210060654547746,22.4618061518447,0.5335705615201592,36.407230885823566,37.91700687408447,23.93000030517578,28.518441274206566 128063,2022-08-02,WMT,133.14999389648438,133.7100067138672,131.39999389648438,130.11273193359375,6565000.0,1.0,1.4445923999714552,132.45735722528698,119.56693858159777,52.66839530470756,125.75367653733268,18.59996818580609,124.11900126139322,125.39923947652181,23.93000030517578,28.518441274206566 128064,2022-08-03,AAPL,160.83999633789062,166.58999633789062,160.75,164.9211883544922,82507500.0,2.0,4.956382787158759,164.21926922522465,139.32088122643552,60.11646775988047,160.2680885339512,40.519566646823606,147.30000712076824,144.5465237935384,21.950000762939453,23.657723150593473 128065,2022-08-03,AMGN,245.94000244140625,249.3300018310547,245.17999267578125,237.26016235351562,2061400.0,2.0,0.610732237998036,241.39688154710888,233.5294825886333,52.23092411741258,36.628805386659614,3.6790262320548974,236.49371846516928,235.44403025309245,21.950000762939453,23.657723150593473 128066,2022-08-03,AXP,154.07000732421875,156.0399932861328,153.30999755859375,152.58224487304688,2609300.0,2.0,1.8362024454024208,156.54153587951734,132.553868173217,51.57915931709728,127.47091614486405,18.890873725317377,142.5616200764974,148.49860661824545,21.950000762939453,23.657723150593473 128067,2022-08-03,BA,164.50999450683594,167.52000427246094,162.3300018310547,166.63999938964844,6709100.0,2.0,6.598223746429511,171.93479875895355,135.05120282796054,58.122745699913644,124.19228756990606,40.286520785291415,148.29866689046224,139.17950007120768,21.950000762939453,23.657723150593473 128068,2022-08-03,CAT,183.32000732421875,185.44000244140625,181.60000610351562,178.0103302001953,4155900.0,2.0,-0.07272490917256391,189.98020979008783,160.8987559691895,45.9272909835586,34.893182324520296,2.927000312373411,175.40008341471355,189.250444539388,21.950000762939453,23.657723150593473 128069,2022-08-03,CRM,185.52999877929688,190.67999267578125,185.3699951171875,189.64999389648438,5786300.0,2.0,3.5281764196912206,192.4143076929661,160.2346913304714,54.65764490781694,150.3880515574779,21.26908884847028,175.14866587320964,171.70099970499675,21.950000762939453,23.657723150593473 128070,2022-08-03,CSCO,44.900001525878906,45.81999969482422,44.790000915527344,43.942359924316406,14943800.0,2.0,0.4434184110301089,44.34388749688454,40.284820388857646,51.52002552893579,141.64507640615452,18.235157033574716,41.896260325113936,42.624079895019534,21.950000762939453,23.657723150593473 128071,2022-08-03,CVX,159.30999755859375,159.9600067138672,154.35000610351562,148.5443115234375,8751400.0,2.0,1.5301603169285158,155.3137599017129,125.10379380922461,51.08321943884897,143.8280383130494,12.555327981232182,139.82218119303386,150.92638727823893,21.950000762939453,23.657723150593473 128072,2022-08-03,DIS,105.7300033569336,109.69999694824219,105.7300033569336,109.0199966430664,11243000.0,2.0,2.1400224112233985,110.6315558982783,89.6674431251592,54.12391377025888,159.98519148261047,34.87129624480173,98.68499984741212,101.23166669209799,21.950000762939453,23.657723150593473 128073,2022-08-03,GS,332.07000732421875,335.510009765625,329.6199951171875,321.0416259765625,1770600.0,2.0,8.313873955828228,334.8901907632071,268.3658364584726,57.42862979835247,116.77053056311635,34.488990542537785,296.29579162597656,295.48892669677736,21.950000762939453,23.657723150593473 128074,2022-08-03,HD,303.3500061035156,308.07000732421875,300.3399963378906,296.3389892578125,3329400.0,2.0,4.499589945828916,302.1442629040007,272.13842447392904,54.932018836741925,100.55771278498723,23.783632361614995,280.8915639241537,281.04313100179036,21.950000762939453,23.657723150593473 128075,2022-08-03,HON,189.36000061035156,191.91000366210938,187.8000030517578,186.61508178710938,2535100.0,2.0,2.962812522336975,190.43509472307045,160.04553271833578,55.89477525954239,153.92557513862693,24.857303538298297,173.80147705078124,179.9439562479655,21.950000762939453,23.657723150593473 128076,2022-08-03,IBM,131.82000732421875,132.86000061035156,131.32000732421875,124.43799591064453,3088500.0,2.0,-1.7679685732585568,135.2862579672872,116.0692672402323,47.655445474959954,-47.98103748034083,26.276287319500298,127.69547220865886,127.74813028971354,21.950000762939453,23.657723150593473 128077,2022-08-03,INTC,36.09000015258789,36.59000015258789,35.2599983215332,34.97420120239258,59513900.0,2.0,-0.5023144649180225,39.5170511217687,33.95461635870005,41.93673164806525,-113.642726472626,22.595566167790405,36.44645690917969,38.24145406087239,21.950000762939453,23.657723150593473 128078,2022-08-03,JNJ,172.5500030517578,175.25999450683594,171.77000427246094,168.5769500732422,5010000.0,2.0,-0.6705833473756115,173.14638308122835,163.8211904661349,49.25621801660052,-52.52197923633179,14.86678011903187,169.84441935221355,169.7133883158366,21.950000762939453,23.657723150593473 128079,2022-08-03,JPM,113.44999694824219,114.0999984741211,111.70999908447266,109.34319305419922,14394500.0,2.0,-0.519398740376019,112.75819687417813,106.0090585274332,45.33763472430942,-29.534776739535737,14.952768623703994,109.39961344401041,113.14563395182292,21.950000762939453,23.657723150593473 128080,2022-08-03,KO,63.54999923706055,64.0999984741211,63.310001373291016,61.5697135925293,11317000.0,2.0,0.40702538604688954,62.28434267989449,58.70418538101859,53.927739995988475,99.130160690571,4.873396755308835,60.49217694600423,60.274162483215335,21.950000762939453,23.657723150593473 128081,2022-08-03,MCD,261.04998779296875,262.9200134277344,259.760009765625,254.98370361328125,2305300.0,2.0,3.7965293332444787,257.83648839802765,240.54776300578095,58.42860900215119,135.6337617004589,14.658318833247353,246.41486307779948,240.86928888956706,21.950000762939453,23.657723150593473 128082,2022-08-03,MMM,141.89999389648438,143.80999755859375,141.5500030517578,134.46849060058594,2735500.0,2.0,2.193631489001035,136.85695566614214,115.49753194372114,55.679599209297976,158.25536426111017,43.96947953999327,124.87479298909506,129.86013425191243,21.950000762939453,23.657723150593473 128083,2022-08-03,MRK,87.25,88.0199966430664,86.76000213623047,84.60511016845703,8187600.0,2.0,-0.6794952312157108,92.50901709856826,83.90355004010361,46.16231038248085,-170.33199728878458,33.01813295769025,88.4948341369629,87.34265925089518,21.950000762939453,23.657723150593473 128084,2022-08-03,MSFT,276.760009765625,283.5,276.6099853515625,279.1746520996094,23518900.0,2.0,4.51820930684687,280.8526114410776,242.06788111263333,55.485048830760476,189.1490263370611,15.870422903608489,260.18612416585285,258.9068176269531,21.950000762939453,23.657723150593473 128085,2022-08-03,NKE,113.41999816894531,115.0999984741211,112.58000183105469,112.5318832397461,5986500.0,2.0,1.1432394467654348,114.41254270805628,99.54179536567419,51.271298903320975,137.16203831841258,12.690150130400655,105.92353744506836,108.55102055867513,21.950000762939453,23.657723150593473 128086,2022-08-03,PG,141.66000366210938,145.27000427246094,140.91000366210938,140.29739379882812,6811000.0,2.0,0.1254935184820738,142.9515190898912,135.1457053363783,50.20975590521024,12.141152300596172,5.9869561664734805,138.62989603678386,139.1494130452474,21.950000762939453,23.657723150593473 128087,2022-08-03,TRV,157.44000244140625,158.52999877929688,155.4499969482422,153.77862548828125,1142600.0,2.0,-2.4337656398586205,164.66488751278652,146.32937518252598,44.11261942499964,-66.19996978707563,43.11407460407626,157.73203735351564,162.25603408813475,21.950000762939453,23.657723150593473 128088,2022-08-03,UNH,537.260009765625,543.6199951171875,535.6900024414062,531.13916015625,1802900.0,2.0,9.723521188821223,539.7264787320792,492.28871902182703,57.919414847740654,123.19363252430865,18.90934257141345,509.9174865722656,492.35490163167316,21.950000762939453,23.657723150593473 128089,2022-08-03,V,207.99000549316406,210.3300018310547,206.8800048828125,206.44989013671875,9520100.0,2.0,1.7839207769079337,215.46398844917334,199.18561024467434,50.95442011535186,36.986338982667206,14.054410127753547,204.0650202433268,202.06218236287435,21.950000762939453,23.657723150593473 128090,2022-08-03,VZ,45.459999084472656,45.61000061035156,45.18000030517578,41.52851104736328,17314100.0,2.0,-1.1680563708298521,48.756742078299325,39.162215059762204,38.53302649965374,-103.80698117842526,33.738397981040826,44.73298797607422,44.95158150990804,21.950000762939453,23.657723150593473 128091,2022-08-03,WBA,39.47999954223633,39.70000076293945,38.91999816894531,36.5555419921875,8437400.0,2.0,-0.12291130300942399,37.44958659237298,34.398517503086,45.712171460800526,17.905627219803808,2.075625225557377,36.378936513264975,37.85032475789388,21.950000762939453,23.657723150593473 128092,2022-08-03,WMT,132.16000366210938,132.94000244140625,129.86000061035156,127.97492980957031,10667700.0,2.0,1.3893867217884548,132.58121340676698,119.96969296530332,50.4286236255769,88.28607392467744,12.071665352809369,124.3912956237793,125.08771985371908,21.950000762939453,23.657723150593473 128093,2022-08-04,AAPL,166.00999450683594,167.19000244140625,164.42999267578125,164.603515625,55474100.0,3.0,5.2633878204718485,166.03537365743625,139.4366173093606,59.868776561635784,158.29335561469404,41.65592612678163,148.30795237223307,144.7740234375,21.440000534057617,37.83652970946672 128094,2022-08-04,AMGN,247.0,249.0,246.1999969482422,237.1065216064453,2650600.0,3.0,0.5543394591607012,241.3788094687071,233.50531376127336,52.086277296384694,38.14029633146212,3.6790262320549028,236.7126032511393,235.59838307698567,21.440000534057617,37.83652970946672 128095,2022-08-04,AXP,156.02000427246094,157.7100067138672,155.25999450683594,153.995849609375,3693300.0,3.0,2.1554334724000057,157.66464488783367,132.98573658189287,52.490078159822126,134.1579849598259,22.81491401372539,142.98761342366535,148.4405293782552,21.440000534057617,37.83652970946672 128096,2022-08-04,BA,165.77000427246094,168.1199951171875,164.41000366210938,166.5,5039600.0,3.0,6.693466418333827,172.9801467451818,136.65885471966197,58.04221190670635,119.31573703201485,41.08453914585584,149.27666676839192,139.73266677856446,21.440000534057617,37.83652970946672 128097,2022-08-04,CAT,182.86000061035156,185.92999267578125,181.1199951171875,178.75985717773438,2478900.0,3.0,-0.15197636410118776,190.2670229229118,161.06039712103353,46.31874811000766,42.20684888842873,1.8885903795049581,175.30628356933593,188.906125386556,21.440000534057617,37.83652970946672 128098,2022-08-04,CRM,188.55999755859375,191.5800018310547,187.25,191.27000427246094,3759700.0,3.0,4.09993880895064,194.48106261888088,159.63093689283787,55.2231737468574,151.3547231518279,22.63622465520877,175.94266611735026,172.16216634114582,21.440000534057617,37.83652970946672 128099,2022-08-04,CSCO,45.900001525878906,45.93000030517578,45.0099983215332,43.62512969970703,15249300.0,3.0,0.46170865578430664,44.49468955973174,40.34166564961885,50.50989810318271,127.77489532890012,19.766434726462236,41.966714731852214,42.57371807098389,21.440000534057617,37.83652970946672 128100,2022-08-04,CVX,155.32000732421875,155.44000244140625,150.72999572753906,144.5094451904297,10640000.0,3.0,1.316683593706415,155.72627036883634,125.41985542462068,48.696562674749245,82.3791560922385,3.1840066296268676,139.92639973958333,150.81785685221354,21.440000534057617,37.83652970946672 128101,2022-08-04,DIS,108.91999816894531,109.44999694824219,107.66000366210938,108.12000274658203,7322400.0,3.0,2.3381187128587584,111.66070791426841,89.7072913533097,53.22245010644524,147.08534425202987,34.87129624480173,99.17233327229818,101.25066668192545,21.440000534057617,37.83652970946672 128102,2022-08-04,GS,333.2799987792969,334.29998779296875,330.6199951171875,319.7889099121094,1533400.0,3.0,8.328181871938284,336.76191683652183,269.69999722597817,56.90375852279894,105.17198957788052,34.48899054253779,297.81602579752604,295.8881795247396,21.440000534057617,37.83652970946672 128103,2022-08-04,HD,304.5400085449219,309.9700012207031,304.44000244140625,297.1128234863281,2718400.0,3.0,4.672971725694083,303.0151494691926,273.2484857847137,55.26145320837616,108.61269970413846,26.868895590968883,282.1228841145833,281.23664906819664,21.440000534057617,37.83652970946672 128104,2022-08-04,HON,191.1300048828125,192.82000732421875,190.44000244140625,187.5310821533203,1701200.0,3.0,3.270026554406911,192.0210070861022,160.2770458924134,56.53312635072374,152.21656637396129,27.380241441855357,174.27930246988933,179.935346476237,21.440000534057617,37.83652970946672 128105,2022-08-04,IBM,132.14999389648438,132.2899932861328,131.02000427246094,123.77978515625,3179800.0,3.0,-1.6391654064289156,134.34089093560738,116.1505076849981,46.88396717508277,-51.42024468004189,27.46275468377567,127.52496592203777,127.70424995422363,21.440000534057617,37.83652970946672 128106,2022-08-04,INTC,36.0099983215332,36.099998474121094,35.36000061035156,34.495361328125,54046300.0,3.0,-0.6072827229390256,39.5905446940023,33.67809658712563,40.99200979649022,-122.47174318281763,22.595566167790402,36.403042475382485,38.1289275487264,21.440000534057617,37.83652970946672 128107,2022-08-04,JNJ,174.80999755859375,175.08999633789062,171.60000610351562,165.87338256835938,5651600.0,3.0,-0.7837684389169794,172.58498724606534,163.73469506594637,46.03425469914006,-75.64468372869749,15.640427581895608,169.7172866821289,169.6424555460612,21.440000534057617,37.83652970946672 128108,2022-08-04,JPM,112.8499984741211,113.31999969482422,111.0199966430664,108.14015197753906,18033900.0,3.0,-0.6048721686369731,112.65184930068837,105.88826987045421,44.156781950119594,-67.8064839798471,18.060260518524494,109.34154307047525,113.01038614908855,21.440000534057617,37.83652970946672 128109,2022-08-04,KO,63.63999938964844,63.72999954223633,62.91999816894531,61.32889938354492,11795600.0,3.0,0.4039359980990369,62.35930341658536,58.70242982926425,53.14774469886856,61.34594116146702,0.16652398003849259,60.57308820088704,60.26651204427083,21.440000534057617,37.83652970946672 128110,2022-08-04,MCD,261.70001220703125,262.17999267578125,258.69000244140625,253.5730438232422,2089600.0,3.0,3.6457945210156026,258.29240509306646,240.84097045624992,57.20044545913588,111.51944402904499,9.973641462695246,246.98497517903647,241.10463129679363,21.440000534057617,37.83652970946672 128111,2022-08-04,MMM,143.49000549316406,148.3300018310547,143.1999969482422,138.807373046875,5904900.0,3.0,2.7181956927731505,138.88654772997302,115.16132900952894,59.776342773692775,185.53147163201328,53.99165686679929,125.4283228556315,129.81740913391113,21.440000534057617,37.83652970946672 128112,2022-08-04,MRK,87.80999755859375,87.88999938964844,86.63999938964844,83.83263397216797,7993800.0,3.0,-0.8539489897745369,92.55752536575224,83.25733974655245,44.71327039723064,-173.3488286366003,33.660516860476655,88.419517771403,87.34091199239096,21.440000534057617,37.83652970946672 128113,2022-08-04,MSFT,281.79998779296875,283.79998779296875,280.1700134277344,280.34088134765625,18098700.0,3.0,5.209516464574108,283.3246762672239,241.1030245384401,55.855787082032144,182.88590290814415,16.30670295131274,261.1915888468424,259.23107096354164,21.440000534057617,37.83652970946672 128114,2022-08-04,NKE,114.63999938964844,115.3499984741211,113.83000183105469,112.72882080078125,4332000.0,3.0,1.3381005008907039,115.15014692156834,99.42947801739652,51.41051491539377,134.43735269193337,13.529558355319166,106.23732935587564,108.60919774373373,21.440000534057617,37.83652970946672 128115,2022-08-04,PG,144.85000610351562,146.4600067138672,144.00999450683594,140.0746612548828,6124700.0,3.0,0.2145571258932364,142.9053484369996,135.15233588917226,50.00148675247028,66.75226249712642,0.7161187286153332,138.85724639892578,138.98872299194335,21.440000534057617,37.83652970946672 128116,2022-08-04,TRV,157.6199951171875,159.55999755859375,156.88999938964844,153.37017822265625,968200.0,3.0,-2.3070471861327064,162.95946111969465,146.87455682464127,43.79920518917644,-53.44166273757745,37.42245577057008,157.55535888671875,162.0402687072754,21.440000534057617,37.83652970946672 128117,2022-08-04,UNH,539.2899780273438,540.4299926757812,532.760009765625,524.3605346679688,2368000.0,3.0,9.13130555996031,540.3997475426511,493.5183737952395,55.885986014393,92.99522060140895,14.342306637645521,511.3606435139974,493.15815989176434,21.440000534057617,37.83652970946672 128118,2022-08-04,V,210.52999877929688,214.8800048828125,208.5500030517578,211.3913116455078,6789700.0,3.0,1.9338915000622592,215.57702677244063,200.12918202882892,53.838561900861,78.97963855443948,0.9488151282056295,204.71364135742186,202.40609919230144,21.440000534057617,37.83652970946672 128119,2022-08-04,VZ,45.220001220703125,45.220001220703125,44.36000061035156,40.70398712158203,29704300.0,3.0,-1.227744102683964,48.52804358388872,38.81557976816207,36.377408493218375,-111.45113573238518,40.00558597109048,44.5580379486084,44.89682852427165,21.440000534057617,37.83652970946672 128120,2022-08-04,WBA,39.349998474121094,39.650001525878906,38.849998474121094,36.35966110229492,5091600.0,3.0,-0.12079762036442077,37.491289316476724,34.428639043508625,45.071225974295295,14.068057516916188,3.198561099606435,36.33323046366374,37.78252919514974,21.440000534057617,37.83652970946672 128121,2022-08-04,WMT,130.6699981689453,130.8000030517578,125.33000183105469,123.14030456542969,17702000.0,3.0,0.9446328322630393,132.56670020772893,120.00872169778863,45.865537004557,7.786409602112394,4.464131529481992,124.55081456502279,124.66702079772949,21.440000534057617,37.83652970946672 128122,2022-08-05,AAPL,163.2100067138672,165.85000610351562,163.0,164.3748779296875,56697000.0,4.0,5.425698297424731,167.51946243045973,139.79300857784108,59.68568074288644,136.86675517878106,35.0811899031586,149.21165161132814,144.95717595418293,21.149999618530273,18.040373780363055 128123,2022-08-05,AMGN,246.4600067138672,247.0800018310547,241.7899932861328,236.40573120117188,2723900.0,4.0,0.4479363156719103,241.26172637087078,233.40831452268392,51.41442903970736,-72.31952540459766,15.306399445953772,236.81372680664063,235.71772308349608,21.149999618530273,18.040373780363055 128124,2022-08-05,AXP,156.47999572753906,158.0399932861328,156.0,154.62413024902344,2513600.0,4.0,2.4310991602771708,158.74559372931927,133.4509318444112,52.89749623784593,127.95147729060717,23.59568136145982,143.52387542724608,148.37972005208334,21.149999618530273,18.040373780363055 128125,2022-08-05,BA,164.39999389648438,167.07000732421875,163.92999267578125,165.0399932861328,4709100.0,4.0,6.57534015369589,173.2200649657723,139.01593509526285,57.187373257318015,104.82792041542451,39.49029529347014,150.3123331705729,140.26750005086262,21.149999618530273,18.040373780363055 128126,2022-08-05,CAT,183.5800018310547,186.10000610351562,183.22999572753906,180.46336364746094,1908500.0,4.0,-0.07644378147048769,190.73370479606217,161.3265872571605,47.21716633377062,56.32780581041861,1.5087488138287282,175.5644307454427,188.64336649576822,21.149999618530273,18.040373780363055 128127,2022-08-05,CRM,187.0,191.8000030517578,186.27999877929688,190.1699981689453,4090300.0,4.0,4.413428070808521,196.14878672637653,159.43021260223676,54.74356804390952,131.36048153004782,20.23091180919684,176.51333262125652,172.54583307902018,21.149999618530273,18.040373780363055 128128,2022-08-05,CSCO,44.90999984741211,45.06999969482422,44.540000915527344,43.26943588256836,19533900.0,4.0,0.44240254696487824,44.577863131319575,40.414227475369884,49.386753725144935,80.85499182221159,10.32925759210588,42.04563802083333,42.5080592473348,21.149999618530273,18.040373780363055 128129,2022-08-05,CVX,149.63999938964844,155.00999450683594,149.02000427246094,146.8997802734375,7170200.0,4.0,1.3251068104110288,156.37107937879105,125.81435915880658,50.124636534266045,77.07877087097094,0.9790257467130266,140.28367411295574,150.72498296101887,21.149999618530273,18.040373780363055 128130,2022-08-05,DIS,106.80999755859375,107.69999694824219,105.37000274658203,106.62999725341797,10100000.0,4.0,2.347816303427649,112.25930747069069,90.18569146119407,51.74636815965079,108.34077919710307,20.8382700379834,99.58333307902018,101.23316663106283,21.149999618530273,18.040373780363055 128131,2022-08-05,GS,330.8999938964844,336.9100036621094,329.6700134277344,322.4870300292969,1876400.0,4.0,8.459718375424757,338.58646488088357,271.55639400583516,57.76384208308875,103.43998449975496,37.46460007366722,299.37384134928385,296.3935358683268,21.149999618530273,18.040373780363055 128132,2022-08-05,HD,305.3800048828125,309.7799987792969,304.5,299.55029296875,2029100.0,4.0,4.9500009224689165,304.0191954524781,274.49041453287344,56.30226976638611,107.18949053957856,26.868895590968883,283.2278157552083,281.56482849121096,21.149999618530273,18.040373780363055 128133,2022-08-05,HON,191.57000732421875,192.85000610351562,190.27999877929688,187.36541748046875,1848700.0,4.0,3.4602406335002627,193.3138099147196,160.82895436750695,56.38045566230272,135.05595089924776,26.58143733790977,174.8542516072591,179.9108871459961,21.149999618530273,18.040373780363055 128134,2022-08-05,IBM,131.25,132.6699981689453,131.07000732421875,124.56963348388672,2586500.0,4.0,-1.4565634529312064,133.37793548758427,116.36217147652708,47.930367059925906,-42.891078989579086,24.744456748199532,127.33816095987956,127.75674921671549,21.149999618530273,18.040373780363055 128135,2022-08-05,INTC,35.349998474121094,35.689998626708984,35.18000030517578,34.23418045043945,40205100.0,4.0,-0.703437152110574,39.67177912237607,33.38208287713565,40.47749562595353,-129.48676943659402,24.008660497022742,36.34996426900228,37.997044499715166,21.149999618530273,18.040373780363055 128136,2022-08-05,JNJ,171.3000030517578,171.52999877929688,169.7899932861328,165.21682739257812,5235500.0,4.0,-0.9158891549856207,172.00486130918515,163.62251448427187,45.29000416053082,-119.8040314972774,23.547848554346036,169.44210255940754,169.564417775472,21.149999618530273,18.040373780363055 128137,2022-08-05,JPM,112.52999877929688,116.19000244140625,112.05000305175781,111.41246795654297,14174600.0,4.0,-0.40390594836661364,112.83752117801663,105.83733996700289,47.9699763956379,44.65763442445552,1.560748555140618,109.43261845906575,112.97690010070801,21.149999618530273,18.040373780363055 128138,2022-08-05,KO,63.630001068115234,63.630001068115234,62.66999816894531,61.0495719909668,10445400.0,4.0,0.3746297511752772,62.3814084921416,58.70344296354688,52.241080246894604,35.50190987275205,3.349249110749041,60.62124989827474,60.263769213358565,21.149999618530273,18.040373780363055 128139,2022-08-05,MCD,259.6400146484375,260.0299987792969,257.07000732421875,252.20126342773438,1818500.0,4.0,3.3767201548582477,258.5238351754842,241.1922994680705,56.0159646327017,76.23138782433904,3.152684594704093,247.49249674479168,241.34629770914714,21.149999618530273,18.040373780363055 128140,2022-08-05,MMM,147.00999450683594,148.49000549316406,146.38999938964844,138.1420440673828,4187400.0,4.0,3.045127777788707,140.34562127133967,115.45374930361153,58.91252026480761,171.93402895228374,54.30097058088212,125.96748453776041,129.81400311787922,21.149999618530273,18.040373780363055 128141,2022-08-05,MRK,86.52999877929688,87.52999877929688,86.0199966430664,84.40234375,8801200.0,4.0,-0.9354507386784547,92.47854717041433,82.81779682372628,46.00635605775404,-158.42513919459338,36.997553230886126,88.27178217569987,87.3459462483724,21.149999618530273,18.040373780363055 128142,2022-08-05,MSFT,279.1499938964844,283.6499938964844,278.67999267578125,279.6095275878906,16774600.0,4.0,5.633429562133188,285.45848296331076,240.47642609430648,55.55562463522285,156.91887528832726,13.190127640783755,261.98390299479166,259.46227976481117,21.149999618530273,18.040373780363055 128143,2022-08-05,NKE,112.79000091552734,114.30000305175781,112.56999969482422,112.1281509399414,4162200.0,4.0,1.4276037253276428,115.71479360094901,99.4497457362092,50.95122225679851,105.07440065695951,7.938655433331168,106.43000259399415,108.68552207946777,21.149999618530273,18.040373780363055 128144,2022-08-05,PG,143.75,144.83999633789062,142.77000427246094,140.1424560546875,4580300.0,4.0,0.287299342215249,142.96244050200121,135.15677183930737,50.0667040855719,18.499290738656587,5.92717197234241,138.9649881998698,138.8423116048177,21.149999618530273,18.040373780363055 128145,2022-08-05,TRV,158.27000427246094,159.5399932861328,157.97000122070312,154.59559631347656,882300.0,4.0,-2.0837210605996006,161.13154101726846,147.7260441267745,45.01174870063113,-41.824470971938716,37.422455770570075,157.5291005452474,161.8276746114095,21.149999618530273,18.040373780363055 128146,2022-08-05,UNH,530.0,535.5,527.5599975585938,525.6473999023438,2373400.0,4.0,8.665914410062669,541.237847698918,494.2943636047929,56.18805907096027,70.53069584652967,6.576585733149402,512.514969889323,493.95692443847656,21.149999618530273,18.040373780363055 128147,2022-08-05,V,210.7100067138672,215.9499969482422,210.5,213.76792907714844,5553700.0,4.0,2.2189389956552077,216.025077273972,200.89915215718037,55.150768954661906,96.3496803382533,1.8852607857616146,205.34839935302733,202.7800720214844,21.149999618530273,18.040373780363055 128148,2022-08-05,VZ,44.47999954223633,44.97999954223633,44.36000061035156,41.18037796020508,17297500.0,4.0,-1.222513921395354,48.23602399648005,38.600058843485776,38.43590244250077,-99.56779803339022,40.005585971090476,44.35976142883301,44.857404200236004,21.149999618530273,18.040373780363055 128149,2022-08-05,WBA,38.91999816894531,39.13999938964844,38.619998931884766,36.36899185180664,5611600.0,4.0,-0.11702065684544039,37.502747490194366,34.55150131962009,45.10915196211815,1.902456863087977,6.946490711837226,36.27415479024251,37.72318668365479,21.149999618530273,18.040373780363055 128150,2022-08-05,WMT,125.51000213623047,126.80999755859375,125.12000274658203,124.1307601928711,10669000.0,4.0,0.664424589014672,132.51637061197107,120.17476708334142,46.88413155888835,-17.337287978451794,5.157581185881908,124.64757181803385,124.29764251708984,21.149999618530273,18.040373780363055 128209,2022-08-08,AAPL,166.3699951171875,167.80999755859375,164.1999969482422,163.89768981933594,60276900.0,0.0,5.452967017887659,168.43130047688229,140.88935229411382,59.294159797959395,132.38119050387007,39.21476424026274,149.98726654052734,145.26490376790363,21.290000915527344,20.490651177952287 128210,2022-08-08,AMGN,245.0,247.74000549316406,244.30999755859375,237.40414428710938,2784400.0,0.0,0.4391128304415304,241.23022556390458,233.3927740088493,52.32083323550715,-10.533539947619925,12.024586160636497,236.875168355306,235.8548141479492,21.290000915527344,20.490651177952287 128211,2022-08-08,AXP,159.0,160.7899932861328,156.94000244140625,154.39834594726562,3080700.0,0.0,2.6013604339976837,159.4813005683737,134.35462472459503,52.729394544920524,128.18139159962467,29.911573198863582,143.9059087117513,148.35492045084635,21.290000915527344,20.490651177952287 128212,2022-08-08,BA,166.41000366210938,171.08999633789062,164.7100067138672,165.88999938964844,11293200.0,0.0,6.475665189331863,172.62172185662254,142.50427759406105,57.563788540237525,109.05786178054119,45.04917096342835,151.12433319091798,140.87583338419597,21.290000915527344,20.490651177952287 128213,2022-08-08,CAT,186.77000427246094,188.0,184.16000366210938,180.8721923828125,2655000.0,0.0,0.016218440578427362,191.1002775903341,162.12818005126746,47.43557442485893,67.82311017950803,2.819276000260531,175.61644388834637,188.3516537984212,21.290000915527344,20.490651177952287 128214,2022-08-08,CRM,191.08999633789062,194.3699951171875,189.0800018310547,189.75,3396800.0,0.0,4.575239711826271,197.59083308939407,159.52716617818405,54.55642038349703,139.0282994440884,24.428813253748494,176.64099934895833,173.02049967447917,21.290000915527344,20.490651177952287 128215,2022-08-08,CSCO,45.4900016784668,45.52000045776367,44.86000061035156,43.279048919677734,15465600.0,0.0,0.42300190572802165,44.643872120671936,40.51837343902044,49.41819940147442,91.5658611796419,17.021248845972405,42.087724431355795,42.456851959228516,21.290000915527344,20.490651177952287 128216,2022-08-08,CVX,153.58999633789062,154.97999572753906,153.14999389648438,146.6798553466797,5966900.0,0.0,1.2990613956044683,156.87929453782036,126.44393696852731,49.99218857144898,86.6777380446884,0.9790257467130266,140.5590398152669,150.59082692464193,21.290000915527344,20.490651177952287 128217,2022-08-08,DIS,108.20999908447266,111.2300033569336,107.9000015258789,109.11000061035156,13025900.0,0.0,2.5264934150711866,112.96346521267098,91.0285338412841,53.9456163128144,136.15668660423225,32.4241006083166,99.960999806722,101.29816665649415,21.290000915527344,20.490651177952287 128218,2022-08-08,GS,337.1099853515625,338.8399963378906,334.3399963378906,322.4966125488281,1460000.0,0.0,8.467131411048683,339.67704643071187,274.4647382372569,57.7669387571953,104.51751583135555,39.632026941038376,300.39942932128906,296.95507965087893,21.290000915527344,20.490651177952287 128219,2022-08-08,HD,311.8599853515625,315.79998779296875,310.44000244140625,301.7556457519531,2505100.0,0.0,5.286561900682273,305.08279897777993,275.9010541716341,57.233502314959466,130.20561995367473,36.21692957496801,284.1618642171224,282.0611256917318,21.290000915527344,20.490651177952287 128220,2022-08-08,HON,194.19000244140625,195.4600067138672,193.08999633789062,189.0220489501953,2077700.0,0.0,3.7019887542096512,194.64492094505965,161.5569421530849,57.56591525902217,141.6157018556291,33.818302847359035,175.30738983154296,179.95847447713217,21.290000915527344,20.490651177952287 128221,2022-08-08,IBM,133.10000610351562,133.35000610351562,132.02000427246094,124.69187927246094,3821200.0,0.0,-1.2871484298438247,132.17094186678253,116.78026128873505,48.09408728947907,-31.949019866084114,19.855023777661163,127.04196955362956,127.78589820861816,21.290000915527344,20.490651177952287 128222,2022-08-08,INTC,35.36000061035156,35.959999084472656,35.20000076293945,34.22450637817383,41534600.0,0.0,-0.7715271619030943,39.745402483822865,33.168368954775765,40.458037807294694,-114.43627889398778,20.481851791403635,36.25825678507487,37.88383445739746,21.290000915527344,20.490651177952287 128223,2022-08-08,JNJ,171.3000030517578,171.47999572753906,169.44000244140625,164.33816528320312,4629800.0,0.0,-1.0790577571549136,171.3435881523805,163.49685679390853,44.298485602686014,-124.3786981484095,25.000946873510117,169.05298309326173,169.4870859781901,21.290000915527344,20.490651177952287 128224,2022-08-08,JPM,116.25,116.69999694824219,114.18000030517578,110.05541229248047,10332500.0,0.0,-0.3501060173863664,112.90621247031513,105.9120523001927,46.60472035515489,66.71022844967814,1.0656542248083496,109.37033767700196,112.9327215830485,21.290000915527344,20.490651177952287 128225,2022-08-08,KO,63.5,63.810001373291016,62.75,60.654640197753906,9165200.0,0.0,0.31589520097956125,62.3831740798337,58.70456662756376,50.96932808850977,28.818929660056128,0.8741101524099338,60.619002151489255,60.24966278076172,21.290000915527344,20.490651177952287 128226,2022-08-08,MCD,260.0,260.9100036621094,255.33999633789062,249.83712768554688,2253500.0,0.0,2.9388337386361627,258.54239873809485,241.51619043426845,54.02158858798824,53.28923416296373,3.6679729975551636,247.78111928304037,241.56871897379557,21.290000915527344,20.490651177952287 128227,2022-08-08,MMM,148.02999877929688,150.14999389648438,147.5800018310547,139.1447296142578,3148500.0,0.0,3.3465551498132413,141.7618839267009,115.86207313506665,59.8177952287162,162.68319326210397,57.47183758855174,126.4094955444336,129.86921195983888,21.290000915527344,20.490651177952287 128228,2022-08-08,MRK,87.30000305175781,88.77999877929688,86.91999816894531,85.44518280029297,8149400.0,0.0,-0.9054555380678124,92.01299821220441,82.72233732856706,48.2962496910317,-110.0473292346662,23.598276212388566,88.1224380493164,87.34633293151856,21.290000915527344,20.490651177952287 128229,2022-08-08,MSFT,284.04998779296875,285.9200134277344,279.32000732421875,277.0497741699219,18739200.0,0.0,5.697159727025223,287.0837866533815,240.41368038763417,54.49529457093297,141.3330259441978,16.82001134309667,262.3996622721354,259.79790954589845,21.290000915527344,20.490651177952287 128230,2022-08-08,NKE,114.0,115.58000183105469,113.30999755859375,112.25616455078125,6071600.0,0.0,1.4916702578699983,116.17016014642795,99.86977973394315,51.04763950927064,114.16781780566878,12.611989480957266,106.46577987670898,108.78968264261881,21.290000915527344,20.490651177952287 128231,2022-08-08,PG,145.02999877929688,146.47000122070312,144.72999572753906,140.67506408691406,4486800.0,0.0,0.3835042909959725,142.9844677752468,135.1513964825657,50.59048673328499,82.59282615409056,1.3486822845801005,139.02473856608074,138.73973439534504,21.290000915527344,20.490651177952287 128232,2022-08-08,TRV,160.0,161.9199981689453,159.6999969482422,155.5875701904297,915600.0,0.0,-1.8058725212301,159.07571372404468,148.95131722077954,45.987608629054186,-17.357766774512335,24.363323772895352,157.31060231526692,161.64144897460938,21.290000915527344,20.490651177952287 128233,2022-08-08,UNH,539.9099731445312,541.2999877929688,533.4199829101562,527.160400390625,1656400.0,0.0,8.323230050546272,542.0744977079438,495.388151828189,56.54993120263476,92.50669826148335,13.575014653790115,513.8562845865886,494.811252339681,21.290000915527344,20.490651177952287 128234,2022-08-08,V,215.22999572753906,216.6300048828125,212.0500030517578,211.24278259277344,4063400.0,0.0,2.215543564723447,216.0811888646523,201.6609986353477,53.4798187053643,88.67601031631675,3.7215308266780247,205.6061986287435,203.06023356119792,21.290000915527344,20.490651177952287 128235,2022-08-08,VZ,44.95000076293945,45.0099983215332,44.349998474121094,40.80476379394531,20597000.0,0.0,-1.234447941666943,47.902193808989466,38.38787157492166,37.447657246421024,-94.35288769248965,39.45419499119671,44.183043797810875,44.81548938751221,21.290000915527344,20.490651177952287 128236,2022-08-08,WBA,39.20000076293945,40.25,39.20000076293945,36.826045989990234,5132900.0,0.0,-0.07626776948293212,37.54133500108346,34.704132757095245,46.96471731524267,66.06011792781915,10.858764538454684,36.2066837310791,37.67084706624349,21.290000915527344,20.490651177952287 128237,2022-08-08,WMT,126.6500015258789,128.2100067138672,126.61000061035156,125.1408462524414,6058400.0,0.0,0.517893091631791,132.45252044659844,120.45043975847967,47.917991834540196,8.428215998837262,0.01446989187029862,124.77472966512045,123.97059567769368,21.290000915527344,20.490651177952287 128238,2022-08-09,AAPL,164.02000427246094,165.82000732421875,163.25,163.9473876953125,63135500.0,1.0,5.416153828665756,169.16263606538394,142.07288944731135,59.32290770421614,114.45111388439548,34.768697670329544,150.76453806559246,145.6386489868164,21.770000457763672,23.49720472097816 128239,2022-08-09,AMGN,247.2100067138672,249.72000122070312,247.2100067138672,238.43136596679688,2061600.0,1.0,0.5091393183934656,241.3268919238144,233.4295518628067,53.24911873655198,78.54239360187641,2.6549652133687607,236.98749084472655,235.94426472981772,21.770000457763672,23.49720472097816 128240,2022-08-09,AXP,157.63999938964844,158.94000244140625,157.27000427246094,155.8905029296875,2997900.0,1.0,2.8241433515046594,160.07109128914368,135.69088686027038,53.73456032205514,116.82069950174474,29.91157319886359,144.3983174641927,148.4547477722168,21.770000457763672,23.49720472097816 128241,2022-08-09,BA,166.50999450683594,166.50999450683594,163.4499969482422,164.85000610351562,6064800.0,1.0,6.240813086855638,173.00199803598952,143.89400263539721,56.93025407842295,87.96412647835747,40.71781621708691,151.99533335367838,141.5710001627604,21.770000457763672,23.49720472097816 128242,2022-08-09,CAT,185.9499969482422,187.8800048828125,185.16000366210938,181.0863494873047,2460000.0,1.0,0.10571597968643687,191.34762100684037,163.12165389550336,47.5531750290505,73.47638578654563,2.8192760002605413,175.60792744954426,188.0986333211263,21.770000457763672,23.49720472097816 128243,2022-08-09,CRM,186.3000030517578,187.1300048828125,179.82000732421875,182.24000549316406,5851700.0,1.0,4.050787849265419,197.5455662090034,161.16343342478567,51.31165848781734,63.261035170989516,3.458439278122115,176.671999613444,173.38416646321613,21.770000457763672,23.49720472097816 128244,2022-08-09,CSCO,45.150001525878906,45.18000030517578,44.720001220703125,43.18291473388672,12826200.0,1.0,0.3953126146590904,44.652401192847506,40.70787789040445,49.10259598909555,73.0006562055888,14.187255525580223,42.13708661397298,42.409759012858075,21.770000457763672,23.49720472097816 128245,2022-08-09,CVX,155.94000244140625,157.8000030517578,154.60000610351562,148.59213256835938,5842200.0,1.0,1.4163976564387042,157.37093683870654,127.5289532980122,51.15318256268291,103.0691642306159,6.155878697662385,140.80890808105468,150.46404342651368,21.770000457763672,23.49720472097816 128246,2022-08-09,DIS,109.22000122070312,109.22000122070312,107.02999877929688,108.12999725341797,8776500.0,1.0,2.5595137513889767,113.26496739976724,92.18003153211751,52.95892357833986,108.49849715949803,27.50759240748718,100.34499969482422,101.36183331807455,21.770000457763672,23.49720472097816 128247,2022-08-09,GS,336.1499938964844,338.1700134277344,334.57000732421875,324.36602783203125,1587900.0,1.0,8.525574963988959,340.3969019962755,277.99337815509165,58.382730712404204,98.93883582394389,39.63202694103837,301.5506072998047,297.5819391886393,21.770000457763672,23.49720472097816 128248,2022-08-09,HD,308.8900146484375,309.9599914550781,303.30999755859375,295.2170104980469,2607000.0,1.0,4.96840302403433,304.42818282126757,278.49889542580274,53.72206999107046,81.05742568049118,17.24278891928179,284.88795369466146,282.34063212076825,21.770000457763672,23.49720472097816 128249,2022-08-09,HON,194.57000732421875,194.91000366210938,193.39999389648438,189.1389923095703,2281600.0,1.0,3.8585334614482463,195.7844976684002,162.41312348638496,57.64996421614949,126.53082748898548,33.81830284735902,175.82062225341798,179.97747701009115,21.770000457763672,23.49720472097816 128250,2022-08-09,IBM,129.9199981689453,130.7899932861328,129.1199951171875,123.273193359375,3496000.0,1.0,-1.252919029553226,131.1886142581183,117.0029499203485,46.344670716924,-59.47039710747038,32.004712225146456,126.67529525756837,127.75770874023438,21.770000457763672,23.49720472097816 128251,2022-08-09,INTC,35.220001220703125,35.29999923706055,34.400001525878906,33.3925895690918,48202300.0,1.0,-0.8824454374006052,39.89385329272487,32.79567841503881,38.79885860355571,-142.99439870301478,27.05278943024723,36.13818041483561,37.7565996170044,21.770000457763672,23.49720472097816 128252,2022-08-09,JNJ,170.5399932861328,171.1199951171875,169.72999572753906,164.31884765625,5532500.0,1.0,-1.1961404583589683,171.13602120032047,163.15695060143733,44.27643977989154,-121.06457877169063,25.000946873510127,168.66869099934897,169.38160959879556,21.770000457763672,23.49720472097816 128253,2022-08-09,JPM,114.75,115.98999786376953,114.37000274658203,111.04672241210938,10233800.0,1.0,-0.22488639220480877,113.08033028040518,105.96988181676278,47.728914338888636,78.37661332918856,1.0656542248083396,109.37099278767904,112.9066551208496,21.770000457763672,23.49720472097816 128254,2022-08-09,KO,63.18000030517578,63.310001373291016,62.849998474121094,60.7317008972168,7910900.0,1.0,0.2724254502024124,62.4012938846506,58.72304960594998,51.20908075250281,16.507745960266682,0.8741101524099284,60.623497263590494,60.23365281422933,21.770000457763672,23.49720472097816 128255,2022-08-09,MCD,256.8999938964844,260.2099914550781,256.3599853515625,253.0087432861328,2315800.0,1.0,2.8152757255329846,258.6650679025084,242.22825485139788,56.186473594494004,67.93719018033308,3.667972997555152,248.20367482503255,241.84787038167318,21.770000457763672,23.49720472097816 128256,2022-08-09,MMM,148.30999755859375,149.0500030517578,147.19000244140625,138.54498291015625,3033500.0,1.0,3.496735773723941,142.86872311217056,116.40832766907944,59.013256491481606,136.22987190815263,54.77475805237161,126.87930857340494,129.8652540842692,21.770000457763672,23.49720472097816 128257,2022-08-09,MRK,88.75,90.23999786376953,86.80999755859375,86.43972778320312,13215500.0,1.0,-0.7922995214248658,91.60774562150668,82.7336285850363,50.37270999906563,-77.17077312433291,10.147441518131913,87.96504643758138,87.33711649576823,21.770000457763672,23.49720472097816 128258,2022-08-09,MSFT,279.6400146484375,283.0799865722656,277.6099853515625,279.0066223144531,23405200.0,1.0,5.838267717008307,288.60111095559347,241.72595508444562,55.171915569592585,120.61333575933513,13.01466501689057,262.9732238769531,260.25160954793296,21.770000457763672,23.49720472097816 128259,2022-08-09,NKE,111.31999969482422,111.75,108.81999969482422,108.42566680908203,7377600.0,1.0,1.219298971972819,116.00404850451432,100.66117824109116,48.11963840064027,40.22176457695705,5.39579300620721,106.45297876993816,108.8303290049235,21.770000457763672,23.49720472097816 128260,2022-08-09,PG,145.57000732421875,145.94000244140625,144.49000549316406,140.34580993652344,3977300.0,1.0,0.42824283099534455,143.07942918413787,135.16427503949492,50.25337573842358,60.82591344630536,0.264771981915743,139.10879160563152,138.64161122639973,21.770000457763672,23.49720472097816 128261,2022-08-09,TRV,161.35000610351562,163.57000732421875,160.47999572753906,158.4468536376953,1022300.0,1.0,-1.3395141880820063,158.390636148736,149.4068751427679,48.70215300467758,9.354717418969564,16.181224267442907,157.162451171875,161.48691584269207,21.770000457763672,23.49720472097816 128262,2022-08-09,UNH,540.0,545.739990234375,536.3800048828125,527.808837890625,2147200.0,1.0,8.01162073695889,542.6429424715103,497.0635333585677,56.70846357399142,102.71853478320227,18.56691096371977,514.8910909016927,495.79630482991536,21.770000457763672,23.49720472097816 128263,2022-08-09,V,212.0,213.4499969482422,209.75,208.21255493164062,4596800.0,1.0,1.9459074043905389,215.77948383774188,202.50140452895735,51.54126017306716,48.36863163845877,2.8522209215878194,205.82735697428384,203.32908935546874,21.770000457763672,23.49720472097816 128264,2022-08-09,VZ,44.61000061035156,44.849998474121094,44.38999938964844,40.93301773071289,14554000.0,1.0,-1.2194990914632982,47.44075019045996,38.29047158078027,38.01064217032141,-87.22479428903894,39.454194991196694,44.01060129801432,44.77299791971843,21.770000457763672,23.49720472097816 128265,2022-08-09,WBA,39.7599983215332,39.869998931884766,38.72999954223633,36.49958038330078,5469200.0,1.0,-0.0695125611771843,37.564391655248514,34.789278464990744,45.82018978304938,47.370431269442655,3.0902376946933425,36.11154060363769,37.61598593393962,21.770000457763672,23.49720472097816 128266,2022-08-09,WMT,127.88999938964844,128.97000122070312,127.20999908447266,126.37646484375,6441700.0,1.0,0.4957551611754667,132.3671229850178,120.90848584066582,49.16999950497814,24.77924230276117,2.7889469521368606,124.92999954223633,123.66643079121907,21.770000457763672,23.49720472097816 128267,2022-08-10,AAPL,167.67999267578125,169.33999633789062,166.89999389648438,168.241943359375,70170500.0,2.0,5.668174672663071,170.3988405829844,143.2177426689687,61.73845562427753,136.53229673501878,42.09357284517266,151.8246047973633,146.0086883544922,19.739999771118164,13.427378229008314 128268,2022-08-10,AMGN,249.80999755859375,252.4600067138672,248.52999877929688,242.01223754882812,2628600.0,2.0,0.843854791926475,242.07518970747287,233.16126506547636,56.316172706655934,179.3221357901488,8.64765766279432,237.26205698649088,236.1143486022949,19.739999771118164,13.427378229008314 128269,2022-08-10,AXP,161.77000427246094,164.2100067138672,161.63999938964844,159.4638214111328,3225400.0,2.0,3.2515554494786727,161.0875630627425,136.93620250122234,56.04975895349589,146.98620549375866,40.65424067797093,145.07829793294272,148.52480494181316,19.739999771118164,13.427378229008314 128270,2022-08-10,BA,168.35000610351562,171.13999938964844,167.25,169.02000427246094,7181700.0,2.0,6.318341201391462,173.28391529764787,146.11908610616075,58.81058829589514,108.4354127675053,46.94133566254256,153.00600026448566,142.26800028483072,19.739999771118164,13.427378229008314 128271,2022-08-10,CAT,188.72999572753906,191.52000427246094,187.4499969482422,185.65171813964844,2304300.0,2.0,0.538819346072728,192.01266260281233,164.21389989718767,50.01914581460113,117.54550534978762,11.115645513855714,175.756423441569,187.9007573445638,19.739999771118164,13.427378229008314 128272,2022-08-10,CRM,188.16000366210938,189.57000732421875,186.2100067138672,188.61000061035156,4179200.0,2.0,4.10187744949323,197.61995307643335,163.60104606907444,53.72651807151637,101.90232809865392,7.8336678734586105,177.24366607666016,173.74583307902017,19.739999771118164,13.427378229008314 128273,2022-08-10,CSCO,45.709999084472656,46.060001373291016,45.43000030517578,44.24037551879883,18935400.0,2.0,0.4534695846731722,44.772281290977396,40.90715863517007,52.550802886845055,120.0136356804706,26.19688334656865,42.24424591064453,42.360123761494954,19.739999771118164,13.427378229008314 128274,2022-08-10,CVX,156.0,156.47000122070312,152.92999267578125,148.98414611816406,6145800.0,2.0,1.5234582276586082,157.6304434409219,128.97422574853124,51.39249701064824,87.87940264131512,1.6109114832535916,140.99630940755208,150.29384841918946,19.739999771118164,13.427378229008314 128275,2022-08-10,DIS,112.4800033569336,112.66999816894531,109.91000366210938,112.43000030517578,26398700.0,2.0,2.899236323842132,114.03321638896162,93.3607823293001,56.56496264767291,142.56035487391637,37.36511543829927,100.89533309936523,101.44683329264323,19.739999771118164,13.427378229008314 128276,2022-08-10,GS,341.3599853515625,349.70001220703125,341.3500061035156,335.2450256347656,2459500.0,2.0,9.342046803530764,341.96561319575346,281.9904048706528,61.74104195861977,128.71751187915456,51.18239841605956,303.10585327148436,298.2691223144531,19.739999771118164,13.427378229008314 128277,2022-08-10,HD,309.5,312.9800109863281,309.04998779296875,301.3784484863281,3863400.0,2.0,5.15402399411289,304.62192195994976,280.66526981251116,56.33362595866508,109.53750546213264,22.15253597886867,286.22373962402344,282.6212636311849,19.739999771118164,13.427378229008314 128278,2022-08-10,HON,196.94000244140625,198.32000732421875,196.3699951171875,192.1988983154297,2639600.0,2.0,4.1813056232969075,196.9433335471152,163.8230467629434,59.804956738907094,139.28586572557663,42.30816442277127,176.5118616739909,180.03757069905598,19.739999771118164,13.427378229008314 128279,2022-08-10,IBM,130.75,131.77999877929688,130.33999633789062,125.20601654052734,3664000.0,2.0,-1.0576375188113616,130.64283184234336,117.17043414886756,48.96123169541957,-36.597968915304534,25.08487970081902,126.40251057942709,127.75076293945312,19.739999771118164,13.427378229008314 128280,2022-08-10,INTC,34.9900016784668,35.400001525878906,34.59000015258789,34.2148323059082,42243300.0,2.0,-0.8936988487434903,39.9376097542151,32.609906496395254,41.26179150019142,-114.96588589495097,25.665202544774264,36.07264633178711,37.63093827565511,19.739999771118164,13.427378229008314 128281,2022-08-10,JNJ,171.02000427246094,171.24000549316406,169.52999877929688,164.79196166992188,5603400.0,2.0,-1.236499400281673,170.89027852650318,162.94212198619212,44.97029665846382,-111.38407568900645,25.920333922511592,168.46688893636068,169.300328318278,19.739999771118164,13.427378229008314 128282,2022-08-10,JPM,117.95999908447266,119.37000274658203,117.5,113.94367980957031,12847300.0,2.0,0.10687927623580151,113.7922641388554,105.88161052545125,50.85684591256207,222.31627449110786,17.268320852569204,109.4860211690267,112.91217625935873,19.739999771118164,13.427378229008314 128283,2022-08-10,KO,63.630001068115234,63.790000915527344,63.099998474121094,61.30963897705078,8857300.0,2.0,0.28136671222755893,62.47713658519886,58.76953699878551,52.99242452494056,60.02884401082215,5.986716627315198,60.66748491923014,60.20798924763997,19.739999771118164,13.427378229008314 128284,2022-08-10,MCD,262.0,263.7099914550781,260.5,254.27349853515625,2967900.0,2.0,2.7872802567784163,258.9542226482964,242.78453772768012,57.02127580815376,109.57359715599316,10.077526665330591,248.80459391276042,242.13439483642577,19.739999771118164,13.427378229008314 128285,2022-08-10,MMM,149.8800048828125,150.61000061035156,148.83999633789062,139.9881591796875,2547000.0,2.0,3.689674987477275,143.85721040663094,117.3887460142675,60.341055899948714,136.2750078881451,57.86079342603492,127.47438430786133,129.88983319600422,19.739999771118164,13.427378229008314 128286,2022-08-10,MRK,90.02999877929688,90.12999725341797,88.19000244140625,86.12109375,8140200.0,2.0,-0.7200335677700735,91.1111330218976,82.78800104182311,49.71103401519423,-61.790741760478994,10.147441518131918,87.87814356486003,87.32929395039876,19.739999771118164,13.427378229008314 128287,2022-08-10,MSFT,288.1700134277344,289.80999755859375,286.94000244140625,285.78662109375,24687800.0,2.0,6.42314404805569,290.95032808249175,242.9782287412387,57.4401354334221,158.7445469789611,23.498595465820262,264.04984893798826,260.72348607381184,19.739999771118164,13.427378229008314 128288,2022-08-10,NKE,113.23999786376953,113.83000183105469,111.86000061035156,111.4093246459961,6951800.0,2.0,1.2300201113573621,116.16257858357989,101.29336471475995,50.41152632544888,83.80108576276558,2.3378342293117957,106.7930300394694,108.83704643249511,19.739999771118164,13.427378229008314 128289,2022-08-10,PG,145.88999938964844,146.5,145.38999938964844,141.6724853515625,4641300.0,2.0,0.5642457905307765,143.2918013105637,135.10100722215117,51.59776837448188,100.49139657807862,2.856243214857753,139.3117925008138,138.53946177164713,19.739999771118164,13.427378229008314 128290,2022-08-10,TRV,164.38999938964844,165.38999938964844,163.91000366210938,160.47947692871094,1128800.0,2.0,-0.7967220213683959,158.89356558702286,149.06830422498888,50.53052185293416,47.15075974865901,7.817342305667747,157.08270263671875,161.37577260335286,19.739999771118164,13.427378229008314 128291,2022-08-10,UNH,540.260009765625,541.97998046875,533.8099975585938,528.2606201171875,2291400.0,2.0,7.712221472455667,540.679887343908,502.61040806624817,56.822010186593516,84.05983486806656,14.475677056719785,515.8499206542969,496.68120625813805,19.739999771118164,13.427378229008314 128292,2022-08-10,V,214.8300018310547,214.83999633789062,211.30999755859375,210.03465270996094,5746400.0,2.0,1.8578309487889442,215.30820754285517,203.75993973497688,52.60981563256364,65.65566019924361,1.1933556428219572,206.2888188680013,203.5415008544922,19.739999771118164,13.427378229008314 128293,2022-08-10,VZ,45.0099983215332,45.060001373291016,44.650001525878906,41.0796012878418,16402700.0,2.0,-1.1821963285816466,46.95025685006702,38.26151492422497,38.66333843657431,-76.36255462991625,35.19503327543519,43.858124033610025,44.731140009562175,19.739999771118164,13.427378229008314 128294,2022-08-10,WBA,39.790000915527344,40.15999984741211,39.65999984741211,37.21781539916992,5888600.0,2.0,-0.006132752136942088,37.58618539316566,35.0156033183822,48.66727985102947,122.51859188622781,7.371551914482039,36.0785826365153,37.56710268656413,19.739999771118164,13.427378229008314 128295,2022-08-10,WMT,130.0,130.14999389648438,128.38999938964844,126.64122772216797,8417000.0,2.0,0.4938816827580865,132.28242242532252,121.36289083761692,49.43941790345094,41.007191683340025,7.068886926043209,125.15129954020182,123.3573621114095,19.739999771118164,13.427378229008314 128296,2022-08-11,AAPL,170.05999755859375,170.99000549316406,168.19000244140625,167.49636840820312,57149200.0,3.0,5.741556253220921,171.44524663129656,144.1820055659691,61.08696134212159,132.2563289193956,45.17822376552002,152.8005864461263,146.39227778116862,20.200000762939453,36.66299871778676 128297,2022-08-11,AMGN,252.0399932861328,253.36000061035156,247.99000549316406,238.42176818847656,2686900.0,3.0,0.810060472735671,242.13352128328074,233.36790083585987,52.7281136206994,119.82086754431735,12.047805373562735,237.35549977620443,236.18603057861327,20.200000762939453,36.66299871778676 128298,2022-08-11,AXP,164.36000061035156,164.9199981689453,162.17999267578125,160.00375366210938,1968200.0,3.0,3.5924392334453046,161.10918526671986,139.51701102234261,56.39087311945222,141.58065076598433,41.935919547319976,145.86495056152344,148.64167811075848,20.200000762939453,36.66299871778676 128299,2022-08-11,BA,170.5,171.75999450683594,167.0500030517578,167.8800048828125,4996800.0,3.0,6.216138591082711,173.421603383328,148.0543991191134,58.09332112120665,101.71243898506914,47.72686234686481,153.98700052897135,142.9985003153483,20.200000762939453,36.66299871778676 128300,2022-08-11,CAT,192.8300018310547,195.5800018310547,191.91000366210938,188.84457397460938,2538900.0,3.0,1.1267057043372404,192.41047092970985,166.2725765556417,51.66340945379622,152.79905374635612,19.32716337948355,176.13895161946616,187.71001637776692,20.200000762939453,36.66299871778676 128301,2022-08-11,CRM,192.1300048828125,192.5,186.32000732421875,186.72999572753906,4175100.0,3.0,3.945187972416079,196.37345462073344,167.41654476891497,52.925077109275286,98.06086981929309,12.900561185716564,177.78099924723307,174.12266642252604,20.200000762939453,36.66299871778676 128302,2022-08-11,CSCO,46.11000061035156,46.43000030517578,45.77000045776367,44.12501907348633,15849000.0,3.0,0.4846641942071628,44.740037056020945,41.28259783167437,52.152080907224885,123.36841341391725,30.564460051726577,42.35327657063802,42.31745827992757,20.200000762939453,36.66299871778676 128303,2022-08-11,CVX,158.11000061035156,161.16000366210938,157.6199951171875,152.61740112304688,7888600.0,3.0,1.8798085533325661,157.8798417033253,130.9889388142528,53.57331000473961,124.77302241893713,12.816571702354299,141.39915771484374,150.10296758015951,20.200000762939453,36.66299871778676 128304,2022-08-11,DIS,122.20999908447266,123.2699966430664,117.33000183105469,117.69000244140625,50375000.0,3.0,3.551962312285738,115.5454362893748,94.43356303923846,60.40579392371851,215.6912317981322,56.70222764485685,101.62999979654948,101.65533332824707,20.200000762939453,36.66299871778676 128305,2022-08-11,GS,350.0,356.04998779296875,349.7799987792969,338.8777770996094,2360800.0,3.0,10.165062785512305,340.9653257193357,289.7445406136721,62.77859470297916,140.99757883270078,56.12456401200667,304.66045633951825,299.0735163370768,20.200000762939453,36.66299871778676 128306,2022-08-11,HD,313.8399963378906,314.6199951171875,309.5799865722656,300.5175476074219,2444100.0,3.0,5.172042359314446,304.5532241920336,282.7855209251539,55.87784165858703,108.85913783833037,24.74424695496831,287.4108876546224,282.888188680013,20.200000762939453,36.66299871778676 128307,2022-08-11,HON,197.0,199.6199951171875,197.0,194.4122314453125,2392700.0,3.0,4.56310177615137,197.9087350186357,165.78026797208696,61.27929520055682,137.26381098508264,45.17428927179647,177.3662073771159,180.12756932576497,20.200000762939453,36.66299871778676 128308,2022-08-11,IBM,132.36000061035156,133.22999572753906,132.0,126.19625091552734,3501900.0,3.0,-0.8135932794117622,129.71039185264925,117.64682631751676,50.24712607412018,-13.147290112469305,15.597469949834938,126.19877751668294,127.7379108428955,20.200000762939453,36.66299871778676 128309,2022-08-11,INTC,35.63999938964844,36.290000915527344,35.4900016784668,34.42764663696289,35569700.0,3.0,-0.8753543799537198,39.94524410914762,32.43365412998811,41.887948651790474,-77.18452041639324,13.837391386089127,36.02984784444173,37.5171236038208,20.200000762939453,36.66299871778676 128310,2022-08-11,JNJ,168.52000427246094,169.9499969482422,166.97999572753906,161.38356018066406,9328700.0,3.0,-1.525923768164347,170.97291365630525,162.03490189545255,41.15151312021104,-166.77242849518277,36.5256138915031,168.14986419677734,169.14257253011067,20.200000762939453,36.66299871778676 128311,2022-08-11,JPM,119.9000015258789,121.19999694824219,119.30999755859375,115.62796783447266,11684900.0,3.0,0.49995080447934015,114.15700102786089,106.68528107663131,52.5641084100255,271.9600059040961,24.431055288256342,109.67372868855794,112.9589656829834,20.200000762939453,36.66299871778676 128312,2022-08-11,KO,63.689998626708984,63.9900016784668,63.08000183105469,60.895450592041016,8507800.0,3.0,0.2521248473493074,62.49812157275391,58.84872786877441,51.59432569610679,48.88109380013599,8.75098032483815,60.683217493693036,60.171597417195635,20.200000762939453,36.66299871778676 128313,2022-08-11,MCD,263.20001220703125,263.2699890136719,258.6300048828125,252.24990844726562,2007000.0,3.0,2.5721566174748602,258.9277628091802,243.46088465175728,55.27799645723412,77.42408885489772,2.3284750976458124,249.1788299560547,242.40331751505533,20.200000762939453,36.66299871778676 128314,2022-08-11,MMM,150.0,151.44000244140625,149.3699951171875,140.2505645751953,2298300.0,3.0,3.819723235074065,144.57563857638124,118.6710861245465,60.58125341271337,128.0846654497117,59.43509975349156,128.0957000732422,129.90023078918458,20.200000762939453,36.66299871778676 128315,2022-08-11,MRK,87.80999755859375,89.81999969482422,87.36000061035156,85.87004089355469,7396800.0,3.0,-0.6752364408593223,90.51073705974578,82.91042993244172,49.184442242375574,-72.78655363195915,16.080180246264003,87.7629165649414,87.286798731486,20.200000762939453,36.66299871778676 128316,2022-08-11,MSFT,290.8500061035156,291.2099914550781,286.510009765625,283.6715393066406,20065900.0,3.0,6.639457793943848,292.46799818745797,244.7161280942803,56.517272987713454,138.88978381925116,25.49539860814576,264.93144073486326,261.153865814209,20.200000762939453,36.66299871778676 128317,2022-08-11,NKE,114.87999725341797,116.75,113.7300033569336,112.35462951660156,5582100.0,3.0,1.2998114767769522,116.0651647668017,102.46213549564948,51.11926711477451,109.76784147968777,12.025101688001936,107.14916432698568,108.86623102823893,20.200000762939453,36.66299871778676 128318,2022-08-11,PG,146.80999755859375,147.2899932861328,144.92999267578125,140.66537475585938,5954300.0,3.0,0.5840313575690459,143.3824669190967,135.10010754379394,50.525487009272965,85.15859840252566,6.519113931905913,139.44017283121744,138.3964744567871,20.200000762939453,36.66299871778676 128319,2022-08-11,TRV,166.0,169.5500030517578,166.0,164.17515563964844,1301900.0,3.0,-0.06756607311206153,161.16918979632044,148.06963314069128,53.63853195787539,93.88513205782591,8.310600959188227,157.18028157552084,161.29849166870116,20.200000762939453,36.66299871778676 128320,2022-08-11,UNH,538.239990234375,538.6300048828125,529.6699829101562,523.4861450195312,3006200.0,3.0,7.008891026978176,536.849065753398,509.4306949887895,55.23810315111466,54.17920063957424,8.055194550309377,516.4115275065104,497.42420857747396,20.200000762939453,36.66299871778676 128321,2022-08-11,V,213.2899932861328,213.5,210.58999633789062,209.39480590820312,6639600.0,3.0,1.716611405954751,214.94241971182967,204.67471590828754,52.19174052188181,50.614161202181734,0.963613129440191,206.68340098063152,203.76668395996094,20.200000762939453,36.66299871778676 128322,2022-08-11,VZ,44.959999084472656,45.2599983215332,44.7400016784668,41.02463150024414,15407300.0,3.0,-1.1438832486555839,46.38256070199196,38.30609591421897,38.50605424715507,-69.71625764901819,31.118251448195,43.689338556925456,44.67539774576823,20.200000762939453,36.66299871778676 128323,2022-08-11,WBA,40.08000183105469,40.59000015258789,40.0,37.37638473510742,4553700.0,3.0,0.05624308803646727,37.463551629473834,35.437658392498825,49.27604907742114,160.2850868681757,13.43324317802794,36.05370852152507,37.51164277394613,20.200000762939453,36.66299871778676 128324,2022-08-11,WMT,129.6999969482422,130.3699951171875,128.60000610351562,127.86254119873047,7951500.0,3.0,0.5842122925812845,132.38089382198353,121.51599643680551,50.68669951264734,49.55568268381655,7.877235114230961,125.42801971435547,123.06603355407715,20.200000762939453,36.66299871778676 128325,2022-08-12,AAPL,169.82000732421875,172.1699981689453,169.39999389648438,171.08505249023438,68039400.0,4.0,6.019894896917208,173.11735240910582,144.7106749346442,63.02953262515475,138.3094053943556,47.32335570096219,153.9792485555013,146.77446060180665,19.530000686645508,24.019424674486483 128326,2022-08-12,AMGN,248.52000427246094,249.85000610351562,246.3000030517578,238.4601593017578,3461100.0,4.0,0.7774145226030953,242.10719795008964,233.3654232046955,52.76140456913095,40.21819458965351,4.258461573427369,237.5183837890625,236.23467152913412,19.530000686645508,24.019424674486483 128327,2022-08-12,AXP,164.47000122070312,166.0,163.27999877929688,162.80152893066406,1942600.0,4.0,4.041758296626398,162.45479200813182,140.46460496452445,58.13272030884207,146.73687548704126,43.905811774737955,146.7556599934896,148.71683298746746,19.530000686645508,24.019424674486483 128328,2022-08-12,BA,168.38999938964844,170.11000061035156,167.57000732421875,169.99000549316406,4345200.0,4.0,6.233545271682743,173.60275915954583,150.09824334289556,59.049600507376795,99.6255953183076,47.72686234686481,155.09600067138672,143.63083368937174,19.530000686645508,24.019424674486483 128329,2022-08-12,CAT,194.88999938964844,196.97000122070312,193.8000030517578,191.6090545654297,1864800.0,4.0,1.7949888446459852,193.48066626107138,167.6027733751591,53.04694130088627,157.23011241877268,21.96554171547678,176.7657211303711,187.4702921549479,19.530000686645508,24.019424674486483 128330,2022-08-12,CRM,186.6300048828125,190.02000427246094,185.50999450683594,189.88999938964844,3846200.0,4.0,4.0295462187214355,196.1884175630991,169.8525812772329,54.11523135976859,92.6189527516457,11.095651122499635,178.6093327840169,174.5586664835612,19.530000686645508,24.019424674486483 128331,2022-08-12,CSCO,46.09000015258789,46.61000061035156,45.970001220703125,44.807559967041016,16967600.0,4.0,0.5580288832799596,44.914171800227535,41.44877337494336,54.27556605403727,135.2115774546251,32.637559420206955,42.49268061319987,42.26076164245605,19.530000686645508,24.019424674486483 128332,2022-08-12,CVX,158.25,159.91000366210938,157.13999938964844,152.83734130859375,7244700.0,4.0,2.1551231702622715,157.99710359619803,132.99428739501292,53.70338574603601,108.87945261309643,11.428175141289715,141.87945404052735,149.89963048299154,19.530000686645508,24.019424674486483 128333,2022-08-12,DIS,119.0,121.61000061035156,118.91999816894531,121.56999969482422,21964800.0,4.0,4.3323945649027,118.21634986849482,94.39964973477667,62.90859897322753,209.70905018680904,56.70222764485686,102.535666402181,101.87083333333334,19.530000686645508,24.019424674486483 128334,2022-08-12,GS,353.44000244140625,354.55999755859375,350.1499938964844,340.93988037109375,2369000.0,4.0,10.85853297213464,341.49252263617166,294.99410761285174,63.3620481558505,133.32150638962176,56.12456401200667,306.4848663330078,299.7601587931315,19.530000686645508,24.019424674486483 128335,2022-08-12,HD,312.6099853515625,314.92999267578125,310.17999267578125,304.580078125,2273800.0,4.0,5.451295166965053,305.4259633433127,284.087177525828,57.55429751851619,117.7153948523007,25.247113092694466,288.7205576578776,283.1433639526367,19.530000686645508,24.019424674486483 128336,2022-08-12,HON,199.3300018310547,200.97999572753906,198.24000549316406,196.72352600097656,2257800.0,4.0,4.9946054299661,199.327168585668,167.1949795466562,62.755081556617604,135.91663649542016,48.05995860249858,178.27778167724608,180.17325795491536,19.530000686645508,24.019424674486483 128337,2022-08-12,IBM,132.6199951171875,134.08999633789062,131.97999572753906,127.59590148925781,2766900.0,4.0,-0.5014657722408629,128.61357175210722,118.34669970175018,52.01485947757335,2.316442509971148,10.293650624242701,126.02665481567382,127.69604352315267,19.530000686645508,24.019424674486483 128338,2022-08-12,INTC,35.79999923706055,36.13999938964844,35.66999816894531,34.9306640625,37675200.0,4.0,-0.810879638210011,39.86319702555328,32.310237041219175,43.36419601656655,-64.87313161057077,13.837391386089118,35.999985758463545,37.39062372843424,19.530000686645508,24.019424674486483 128339,2022-08-12,JNJ,167.5399932861328,167.94000244140625,165.14999389648438,159.60690307617188,14606900.0,4.0,-1.8770189391639747,170.54578982722396,161.21355618107683,39.34967184374767,-197.69396261441807,42.8068049092407,167.7568812052409,168.9433733622233,19.530000686645508,24.019424674486483 128340,2022-08-12,JPM,120.66999816894531,122.25,119.44000244140625,117.54322052001953,9906700.0,4.0,0.9549990729818205,115.67910671826283,106.04669818286021,54.426547920145566,276.71902314017035,28.241576996448188,110.01082000732421,112.9753475189209,19.530000686645508,24.019424674486483 128341,2022-08-12,KO,63.43000030517578,63.7599983215332,63.09000015258789,61.35780334472656,9489300.0,4.0,0.2632241773899793,62.566227453701664,58.89620998526318,53.02547603643956,54.39906869615058,8.75098032483815,60.70858268737793,60.14578056335449,19.530000686645508,24.019424674486483 128342,2022-08-12,MCD,259.54998779296875,262.510009765625,259.54998779296875,255.0712890625,1530800.0,4.0,2.5993675290081057,259.31722070122487,243.76898687934153,57.166742433445684,87.63173339497327,2.3284750976458035,249.6750020345052,242.75812581380208,19.530000686645508,24.019424674486483 128343,2022-08-12,MMM,150.3699951171875,152.3000030517578,150.0,142.66835021972656,2346800.0,4.0,4.070955067540467,145.66776963524526,119.65094374366097,62.73266726506224,128.15488500128242,61.046960941696085,128.80885416666666,129.92247378031414,19.530000686645508,24.019424674486483 128344,2022-08-12,MRK,88.98999786376953,91.02999877929688,88.94999694824219,87.88811492919922,12317300.0,4.0,-0.4714580116230138,89.57903154985154,83.46169186933791,53.29829891944389,-16.601962407718243,5.250432262670982,87.75808817545573,87.26708374023437,19.530000686645508,24.019424674486483 128345,2022-08-12,MSFT,288.4800109863281,291.9100036621094,286.94000244140625,288.5045166015625,22619700.0,4.0,7.118807689104187,294.7086959248941,245.95337530313324,58.10823928082108,136.3278144578343,26.52051950587771,266.0871327718099,261.57736689249674,19.530000686645508,24.019424674486483 128346,2022-08-12,NKE,114.38999938964844,116.12999725341797,113.7699966430664,114.29450225830078,4407900.0,4.0,1.4944263381754013,116.32478312138377,103.32212621089161,52.55671734781461,110.30750979261687,12.025101688001932,107.60442555745443,108.87372194925943,19.530000686645508,24.019424674486483 128347,2022-08-12,PG,145.91000366210938,146.72999572753906,144.9600067138672,142.03077697753906,5038700.0,4.0,0.7017982171481947,143.688477838305,135.0396456358161,51.926650834614314,93.2324976747273,6.51911393190592,139.56307373046874,138.2832997639974,19.530000686645508,24.019424674486483 128348,2022-08-12,TRV,169.3300018310547,171.6300048828125,169.30999755859375,166.8496551513672,867400.0,4.0,0.7178303268624404,163.7618578825106,146.97273989580972,55.72116544012364,127.48165839907905,15.098558671697443,157.2590576171875,161.2191889444987,19.530000686645508,24.019424674486483 128349,2022-08-12,UNH,535.6099853515625,544.4000244140625,534.4500122070312,534.135498046875,1981000.0,4.0,7.227496292366823,538.3121106933987,509.3381090331637,57.94312596599913,93.75258336627186,15.145552454513817,517.396230061849,498.2906967163086,19.530000686645508,24.019424674486483 128350,2022-08-12,V,213.0,213.22000122070312,210.10000610351562,209.642822265625,6443700.0,4.0,1.6061915714948611,214.95466541902385,204.8272819076363,52.34359806236306,45.099065638986666,2.4758571967195304,207.17240295410156,203.89383900960286,19.530000686645508,24.019424674486483 128351,2022-08-12,VZ,44.95000076293945,45.2599983215332,44.810001373291016,41.36360549926758,15090900.0,4.0,-1.073789510915006,45.558995573767184,38.591888291589264,40.06150804040896,-62.38490691797015,31.118251448195,43.53758227030436,44.62681306203206,19.530000686645508,24.019424674486483 128352,2022-08-12,WBA,40.220001220703125,40.7599983215332,39.970001220703125,37.86143112182617,4416300.0,4.0,0.1431652604685567,37.6581584055923,35.48184289140477,51.1107248806097,164.00655545253116,15.762900299832486,36.13734753926595,37.452128092447914,19.530000686645508,24.019424674486483 128353,2022-08-12,WMT,130.0,132.83999633789062,129.82000732421875,130.22634887695312,8875000.0,4.0,0.8368923026134354,132.75281085075096,121.50945416389747,53.00776198049183,92.69780967931251,16.585191781538004,125.79464747111003,123.0896645863851,19.530000686645508,24.019424674486483 128412,2022-08-15,AAPL,171.52000427246094,173.38999938964844,171.35000610351562,172.16864013671875,54091700.0,0.0,6.255803733186099,174.23681130565964,146.2080907329146,63.5971674995582,137.94719936454666,49.50697510148673,155.12090047200522,147.31401545206705,19.950000762939453,11.566306680124011 128413,2022-08-15,AMGN,249.07000732421875,251.52999877929688,247.8800048828125,241.04263305664062,2659100.0,0.0,0.9489870888704672,242.33844341271623,233.82923389441265,54.968243270878034,121.62856086973714,10.844572728931329,237.69534810384116,236.34859415690104,19.950000762939453,11.566306680124011 128414,2022-08-15,AXP,164.27999877929688,166.05999755859375,163.75999450683594,162.3695831298828,1852800.0,0.0,4.313271763197406,163.15366775010008,142.03046158339603,57.76422556117121,137.43331040963236,44.01859680922101,147.57372538248697,148.87851537068684,19.950000762939453,11.566306680124011 128415,2022-08-15,BA,169.2899932861328,172.5500030517578,168.32000732421875,170.47000122070312,4734700.0,0.0,6.214435688917433,173.2968687865991,152.6791337158423,59.268332238536594,103.70700496321872,50.98988250443316,156.11700083414715,144.38000043233237,19.950000762939453,11.566306680124011 128416,2022-08-15,CAT,193.39999389648438,196.5,193.07000732421875,190.7427215576172,1752400.0,0.0,2.229007602445307,193.90330277862694,169.48325727996684,52.55923679267841,135.5701187652983,19.76659427424027,177.3787587483724,187.29910329182943,19.950000762939453,11.566306680124011 128417,2022-08-15,CRM,189.0500030517578,192.11000061035156,188.89999389648438,191.05999755859375,2768500.0,0.0,4.143051294475157,195.71823110480383,172.63976755242274,54.5552972974511,106.29462952254008,14.85022207052524,179.37133280436197,175.12083307902017,19.950000762939453,11.566306680124011 128418,2022-08-15,CSCO,46.38999938964844,46.619998931884766,46.029998779296875,44.788330078125,15456100.0,0.0,0.6076150287849487,44.90463287210859,41.84188278340899,54.20545273855955,128.74828875514908,32.75676715639749,42.632714080810544,42.23931401570638,19.950000762939453,11.566306680124011 128419,2022-08-15,CVX,155.17999267578125,157.7899932861328,153.44000244140625,149.93069458007812,8975200.0,0.0,2.114396442559098,157.59129446601963,135.0475071086874,51.722238208415796,73.49279609365233,1.1689284832012683,142.20772450764974,149.72035598754883,19.950000762939453,11.566306680124011 128420,2022-08-15,DIS,121.0,125.95999908447266,120.98999786376953,124.26000213623047,24628300.0,0.0,5.109059406980833,121.05439078658455,94.41760933548576,64.51723344189372,217.34822768427017,62.17783628221435,103.47299982706706,102.20349998474121,19.950000762939453,11.566306680124011 128421,2022-08-15,GS,351.0,358.6199951171875,349.04998779296875,342.8959655761719,2045700.0,0.0,11.434147089441694,342.66524680875415,299.08165565706616,63.91707727738671,132.08913929952672,59.146279538704974,308.3034942626953,300.5790079752604,19.950000762939453,11.566306680124011 128422,2022-08-15,HD,312.0400085449219,315.760009765625,310.1499938964844,304.3091735839844,3917300.0,0.0,5.586349338724688,305.877967477655,285.72057988562625,57.40383815821129,113.23282383056505,26.64994484589171,289.8661122639974,283.6466562906901,19.950000762939453,11.566306680124011 128423,2022-08-15,HON,200.6300048828125,202.6999969482422,199.44000244140625,198.07504272460938,2307900.0,0.0,5.383572812703704,200.1771107807835,169.4936152324001,63.5944208708048,132.69925167129583,51.51032276633549,179.19217783610026,180.32576548258464,19.950000762939453,11.566306680124011 128424,2022-08-15,IBM,132.9600067138672,135.19000244140625,132.24000549316406,128.4718475341797,2791200.0,0.0,-0.18133068158908827,128.20002802294172,118.61920186597432,53.09382994125279,19.24023235196466,3.782968210235916,125.8859250386556,127.75387128194173,19.950000762939453,11.566306680124011 128425,2022-08-15,INTC,36.099998474121094,36.43000030517578,35.709999084472656,35.15315246582031,25400600.0,0.0,-0.7333760831520948,39.75940409703893,32.222195329230594,44.014943735029554,-55.61278862954947,9.983033027976525,36.01169700622559,37.30055249532064,19.950000762939453,11.566306680124011 128426,2022-08-15,JNJ,166.0,166.75,165.1300048828125,160.36972045898438,10072000.0,0.0,-2.069851445002996,170.62006914143353,160.35331342692587,40.50668713052059,-182.43982440938845,42.8728118912527,167.3246327718099,168.80997416178386,19.950000762939453,11.566306680124011 128427,2022-08-15,JPM,121.13999938964844,122.72000122070312,120.5999984741211,117.86083221435547,8456200.0,0.0,1.3259717367643447,116.8665787455544,105.88615410356668,54.73145346369232,257.5772589892715,29.93214264567771,110.31270650227864,113.03025436401367,19.950000762939453,11.566306680124011 128428,2022-08-15,KO,63.63999938964844,64.69000244140625,63.56999969482422,62.128387451171875,9863300.0,0.0,0.33039162477486883,62.689556864631676,59.047401066886884,55.3038697031918,127.73866144535474,21.080721694431315,60.712435785929365,60.20580590565999,19.950000762939453,11.566306680124011 128429,2022-08-15,MCD,262.2099914550781,265.6199951171875,261.25,258.2428894042969,2342700.0,0.0,2.8440693527287237,259.96757092936207,244.38533586995433,59.171913200599995,123.79561643453155,13.853287380041223,250.07972208658853,243.33640060424804,19.950000762939453,11.566306680124011 128430,2022-08-15,MMM,151.38999938964844,152.10000610351562,150.47999572753906,141.90927124023438,2338200.0,0.0,4.160843165068428,146.0822545427089,121.34686990797472,61.64002898598222,117.0820167826872,61.046960941696085,129.52544428507488,129.9847927093506,19.950000762939453,11.566306680124011 128431,2022-08-15,MRK,90.83000183105469,90.83999633789062,89.88999938964844,87.48258209228516,6339800.0,0.0,-0.338780004064958,89.27374671267162,83.59896523190847,52.41617425009958,-11.31490833058667,5.250432262670978,87.69950917561849,87.25497614542643,19.950000762939453,11.566306680124011 128432,2022-08-15,MSFT,291.0,294.17999267578125,290.1099853515625,290.04632568359375,18085700.0,0.0,7.536234027308069,296.43331388331234,248.1050039877815,58.608042754203495,136.1358456942262,29.865587813360357,267.2036204020182,262.2262082417806,19.950000762939453,11.566306680124011 128433,2022-08-15,NKE,115.44999694824219,116.58000183105469,114.8499984741211,114.5406723022461,4279000.0,0.0,1.6495093659883366,116.23206677963432,104.63390459487741,52.73916643944749,114.32254201376008,13.535441984262247,108.10137227376302,108.99221941630046,19.950000762939453,11.566306680124011 128434,2022-08-15,PG,146.8699951171875,148.77000427246094,146.75,143.86099243164062,6008000.0,0.0,0.9320680924488158,144.36611434959738,134.95991561866433,53.74320276522057,171.66874096097467,15.878544987681245,139.67257741292318,138.3552096048991,19.950000762939453,11.566306680124011 128435,2022-08-15,TRV,170.08999633789062,172.3800048828125,169.2899932861328,167.43316650390625,793300.0,0.0,1.3715368982489053,165.88027546912434,146.5241816231608,56.1655928618176,131.95187830263316,17.454026292905148,157.29082845052082,161.19911041259766,19.950000762939453,11.566306680124011 128436,2022-08-15,UNH,541.6699829101562,547.2100219726562,538.5599975585938,535.0589599609375,1447300.0,0.0,7.390070071301807,538.8889410219834,511.24382570164937,58.16988808061605,104.23237481846915,18.420572541201434,518.2882558186849,499.517643737793,19.950000762939453,11.566306680124011 128437,2022-08-15,V,210.3699951171875,216.74000549316406,210.3699951171875,214.69216918945312,5290600.0,0.0,1.9041730333317446,215.35555638005619,205.37638026545162,55.33180051851783,89.56772122548927,8.279237092330437,207.7541264851888,204.17133204142252,19.950000762939453,11.566306680124011 128438,2022-08-15,VZ,45.029998779296875,45.63999938964844,44.939998626708984,41.73922348022461,15713600.0,0.0,-0.9766720197779151,44.794191134618416,38.92427657778393,41.75047209816936,-51.55805354637815,23.061363973852885,43.37150548299154,44.58524258931478,19.950000762939453,11.566306680124011 128439,2022-08-15,WBA,40.630001068115234,41.11000061035156,40.33000183105469,38.30916213989258,4783300.0,0.0,0.24535159916602822,37.9663154282525,35.43019984579536,52.7429135831478,180.3457661893947,20.47316071073043,36.215389760335285,37.458004570007326,19.950000762939453,11.566306680124011 128440,2022-08-15,WMT,131.6300048828125,133.57000732421875,131.36000061035156,130.60061645507812,8838700.0,0.0,1.0551798403225234,133.15996278841584,121.53452421109588,53.36726863771132,109.24604767282352,19.00403977913536,126.1394282023112,123.2653237660726,19.950000762939453,11.566306680124011 128441,2022-08-16,AAPL,172.77999877929688,173.7100067138672,171.66000366210938,172.0095672607422,56377100.0,1.0,6.356651808724109,175.40196662011647,147.2537645810554,63.44922403366713,127.98845070133603,50.0871178136833,156.17022043863932,147.90833129882813,19.690000534057617,29.11304097877726 128442,2022-08-16,AMGN,251.86000061035156,254.16000366210938,251.66000366210938,243.0298614501953,2206100.0,1.0,1.2311207139063072,243.14205903233938,233.585310657602,56.58286180533848,220.08529450208127,20.048404114928474,237.90079193115236,236.4826769510905,19.690000534057617,29.11304097877726 128443,2022-08-16,AXP,165.0,165.97999572753906,163.9600067138672,162.3205108642578,1876000.0,1.0,4.4729272982878,164.2450402666905,142.66389985782124,57.721224784118625,129.53588347710763,44.018596809221016,148.414697265625,149.07361017862956,19.690000534057617,29.11304097877726 128444,2022-08-16,BA,170.0,173.85000610351562,169.14999389648438,172.0800018310547,5259600.0,1.0,6.257077110779846,174.3257278221157,153.2452743751499,60.00950986344265,108.75245110786085,52.67245195541387,157.26300099690755,145.12900047302247,19.690000534057617,29.11304097877726 128445,2022-08-16,CAT,195.32000732421875,198.39999389648438,194.9499969482422,192.27099609375,1959300.0,1.0,2.665562630926047,195.1867181337714,169.95492767921687,53.342056566303384,141.855545224112,23.59900710997054,178.18870900472004,187.1723976135254,19.690000534057617,29.11304097877726 128446,2022-08-16,CRM,189.5500030517578,190.85000610351562,186.36000061035156,189.58999633789062,3835900.0,1.0,4.067500458220707,195.64796728725332,174.28803124790295,53.88361836031929,85.27495540734891,8.876797457262978,179.95099945068358,175.68733291625978,19.690000534057617,29.11304097877726 128447,2022-08-16,CSCO,46.56999969482422,47.0099983215332,46.439998626708984,44.96137237548828,21153700.0,1.0,0.6533441291407982,45.10893570059776,41.900984038171764,54.749601078533864,142.71214769809944,37.37756631927964,42.78684717814128,42.326188468933104,19.690000534057617,29.11304097877726 128448,2022-08-16,CVX,157.41000366210938,157.9199981689453,155.82000732421875,149.54824829101562,7218400.0,1.0,2.027883815828716,157.57258214335596,136.19445124287452,51.4638226540227,74.88607940590008,1.509522246847081,142.6459508260091,149.5538299560547,19.690000534057617,29.11304097877726 128449,2022-08-16,DIS,124.7300033569336,126.4800033569336,123.44999694824219,124.95999908447266,14607300.0,1.0,5.715174815796615,123.80788005400576,94.19911991547666,64.9267084376622,202.86577766378844,62.779331964164776,104.39899978637695,102.56716664632161,19.690000534057617,29.11304097877726 128450,2022-08-16,GS,352.989990234375,356.4700012207031,352.0199890136719,342.04803466796875,1740900.0,1.0,11.687181928393215,345.28603921744474,300.01846822884437,63.48579945046918,125.57754237311842,59.146279538704974,310.1590596516927,301.3602600097656,19.690000534057617,29.11304097877726 128451,2022-08-16,HD,312.9800109863281,332.9800109863281,312.8800048828125,316.6611328125,10089800.0,1.0,6.61384038794813,310.4988541517272,283.76449423694464,62.07964602797928,185.7843772092962,48.20591671893776,291.2734741210937,284.3144826253255,19.690000534057617,29.11304097877726 128452,2022-08-16,HON,200.4199981689453,204.25999450683594,200.05999755859375,199.46571350097656,1661200.0,1.0,5.7379047806248025,201.72756981357537,170.61881995693244,64.44726509758459,129.28333930007028,54.44434752170807,180.25102844238282,180.5212651570638,19.690000534057617,29.11304097877726 128453,2022-08-16,IBM,134.60000610351562,137.3699951171875,134.4499969482422,130.02383422851562,4313600.0,1.0,0.1953590622770065,129.38102107799008,118.1340752049689,54.95046682819624,55.61643237033908,7.752948901626701,125.9066286722819,127.88896814982097,19.690000534057617,29.11304097877726 128454,2022-08-16,INTC,36.15999984741211,36.58000183105469,35.70000076293945,35.00804901123047,25000200.0,1.0,-0.6758715667845152,39.41142123626702,32.21922489715584,43.67636343545749,-55.58023291282983,7.961887303572933,36.00739860534668,37.21348972320557,19.690000534057617,29.11304097877726 128455,2022-08-16,JNJ,165.86000061035156,168.25,165.60000610351562,161.79872131347656,7453600.0,1.0,-2.0833486227805906,170.67579674196824,159.8997754626216,42.6277002980004,-141.6784445034556,30.766659491215652,166.98443349202475,168.72533620198567,19.690000534057617,29.11304097877726 128456,2022-08-16,JPM,122.29000091552734,124.23999786376953,121.87000274658203,118.98688507080078,9555000.0,1.0,1.6913366244384065,118.23704275928758,105.38862633861281,55.81564853209911,256.3050431394608,35.209065411059605,110.66592305501302,113.13223088582357,19.690000534057617,29.11304097877726 128457,2022-08-16,KO,64.56999969482422,65.2300033569336,64.33000183105469,62.63889694213867,9569600.0,1.0,0.4199749503555381,62.945806774194224,59.03195926279308,56.74181287250792,173.82620168922136,27.18740747169437,60.76862436930339,60.29346612294515,19.690000534057617,29.11304097877726 128458,2022-08-16,MCD,265.0400085449219,267.1300048828125,264.260009765625,259.0698547363281,1828000.0,1.0,3.069345003466964,260.91664619819744,244.388717266158,59.681023476964185,141.81548836086307,18.824647064702393,250.5337361653646,243.961515045166,19.690000534057617,29.11304097877726 128459,2022-08-16,MMM,150.47000122070312,151.30999755859375,148.8800048828125,140.8128204345703,4392500.0,1.0,4.096385135442574,146.3932247741468,122.73491014406606,60.07647618508992,99.85700783621198,48.50236370723257,130.1829948425293,130.0363343556722,19.690000534057617,29.11304097877726 128460,2022-08-16,MRK,89.95999908447266,90.9000015258789,89.87000274658203,87.4729232788086,5661200.0,1.0,-0.231739760995481,88.93143649011567,83.77036633581206,52.394808119233154,-9.354597972197508,4.696922426200897,87.63352737426757,87.24286702473958,19.690000534057617,29.11304097877726 128461,2022-08-16,MSFT,291.989990234375,294.0400085449219,290.4200134277344,289.295166015625,18102900.0,1.0,7.717472876862814,298.01854055149005,249.79906503933026,58.25773546563145,123.00827353691442,29.86558781336035,268.1873413085938,262.878013865153,19.690000534057617,29.11304097877726 128462,2022-08-16,NKE,115.94000244140625,118.47000122070312,115.80999755859375,116.25405883789062,6189800.0,1.0,1.8888957425770911,117.04815087183958,104.69125189915651,54.01252280479952,133.79774828452847,19.722951250857435,108.55236638387045,109.18724085489909,19.690000534057617,29.11304097877726 128463,2022-08-16,PG,148.36000061035156,150.60000610351562,148.36000061035156,145.1876678466797,7093000.0,1.0,1.207688761847578,145.26962294418445,134.71674485366714,55.01779109076585,217.11606286374396,23.247445631272367,139.87152353922525,138.50278879801434,19.690000534057617,29.11304097877726 128464,2022-08-16,TRV,172.57000732421875,174.1699981689453,172.27999877929688,168.75582885742188,1101500.0,1.0,1.9735816430828663,168.0543971714363,145.82540934711838,57.17354459593738,149.12264641129588,22.91048911394265,157.49571075439454,161.2820157368978,19.690000534057617,29.11304097877726 128465,2022-08-16,UNH,545.2100219726562,547.4400024414062,542.3900146484375,536.512939453125,1773000.0,1.0,7.549212335413472,540.4130536106308,510.96442746847066,58.53404430450035,112.39847627787213,18.695111967600187,519.6269510904948,500.65184377034507,19.690000534057617,29.11304097877726 128466,2022-08-16,V,214.5500030517578,217.61000061035156,212.1300048828125,215.4064178466797,6564400.0,1.0,2.1729114158791845,216.0144641236546,205.10016752917744,55.73792393162001,106.8034770033867,10.75391763581254,208.31476643880208,204.50397084554035,19.690000534057617,29.11304097877726 128467,2022-08-16,VZ,45.5,46.04999923706055,45.380001068115234,41.9590950012207,14112800.0,1.0,-0.8719130433400224,43.74937489832629,39.54308916722547,42.72772040981849,-39.09907422863475,14.917108073620316,43.21939264933268,44.54416999816895,19.690000534057617,29.11304097877726 128468,2022-08-16,WBA,41.20000076293945,42.099998474121094,41.099998474121094,39.213958740234375,6892800.0,1.0,0.3947935978973973,38.511220257041515,35.20617056632274,55.825965710511596,226.9973491540493,31.974316713975,36.32514661153157,37.480235735575356,19.690000534057617,29.11304097877726 128469,2022-08-16,WMT,138.89999389648438,140.92999267578125,138.19000244140625,137.26853942871094,30591100.0,1.0,1.7460920818337229,135.1651055039362,120.55092537985287,59.129868532268496,258.6522183902396,38.28969386541942,126.65351791381836,123.60703137715657,19.690000534057617,29.11304097877726 128470,2022-08-17,AAPL,172.77000427246094,176.14999389648438,172.57000732421875,173.52061462402344,79542000.0,2.0,6.483762748068671,176.75544907807426,148.05970137358588,64.26607704280883,129.71033520791565,54.36107512162886,157.22490539550782,148.52386067708332,19.899999618530273,13.011201054014482 128471,2022-08-17,AMGN,251.19000244140625,252.64999389648438,249.75,242.42039489746094,1882200.0,2.0,1.3895172966774396,243.68870837427812,233.60364849828045,55.946434495224594,146.1516164672744,11.141278111981643,238.13328196207684,236.56292114257812,19.899999618530273,13.011201054014482 128472,2022-08-17,AXP,163.3000030517578,164.47999572753906,162.1999969482422,160.89706420898438,1804100.0,2.0,4.43348871312844,164.90136307437902,143.47715102474208,56.46001684617089,108.16689865505671,34.925015060911065,149.2573043823242,149.2573694864909,19.899999618530273,13.011201054014482 128473,2022-08-17,BA,169.61000061035156,169.85000610351562,166.08999633789062,167.1999969482422,6533500.0,2.0,5.829891771321996,174.5502860300475,153.90271537376108,56.770372794251024,75.32836408057594,40.53282255006263,158.29266764322918,145.90400047302245,19.899999618530273,13.011201054014482 128474,2022-08-17,CAT,195.0,196.89999389648438,193.8699951171875,190.7232666015625,1576200.0,2.0,2.8537505412601547,195.9625033091994,170.73272984509748,52.43558707293276,119.08546870966863,20.112884658883097,178.99379170735676,187.16393330891927,19.899999618530273,13.011201054014482 128475,2022-08-17,CRM,187.72000122070312,189.42999267578125,186.47000122070312,187.9600067138672,3181300.0,2.0,3.831927263703591,195.93424260611332,174.55275690560543,53.13323795140786,71.91390757673102,8.876797457262956,180.4586664835612,176.15916646321614,19.899999618530273,13.011201054014482 128476,2022-08-17,CSCO,46.36000061035156,47.099998474121094,46.22999954223633,44.855628967285156,27975600.0,2.0,0.6732908831339799,45.25392756418402,41.999208116968326,54.341414457581486,128.98245769678408,32.15054077270619,42.914063135782875,42.39192790985108,19.899999618530273,13.011201054014482 128477,2022-08-17,CVX,156.6300048828125,159.33999633789062,155.50999450683594,150.78167724609375,6741100.0,2.0,2.0353866737432895,157.739929269791,137.096057058334,52.25960498817276,77.05644442954728,5.319273204465416,143.18520863850912,149.3925631205241,19.899999618530273,13.011201054014482 128478,2022-08-17,DIS,123.44999694824219,124.4800033569336,122.56999969482422,122.80999755859375,9140900.0,2.0,5.953411270031779,125.74307782468122,94.20992205324848,62.63024312974676,166.98646779567378,58.22729634463223,105.2899996439616,102.90699996948243,19.899999618530273,13.011201054014482 128479,2022-08-17,GS,351.8999938964844,355.5899963378906,350.7699890136719,340.8627624511719,1576300.0,2.0,11.657689708814303,347.3781644864137,301.0377931551879,62.87234716098485,116.15682824578506,55.381470176219004,312.0856099446615,302.14410502115885,19.899999618530273,13.011201054014482 128480,2022-08-17,HD,328.0899963378906,329.5,324.07000732421875,315.09417724609375,3162600.0,2.0,7.218484037877715,313.6441417689289,282.8884021763836,61.19805352736916,187.73197680620018,48.20591671893776,292.63344014485676,284.9653249104818,19.899999618530273,13.011201054014482 128481,2022-08-17,HON,201.80999755859375,203.97000122070312,201.25,198.59408569335938,1661200.0,2.0,5.880594505532258,202.75398085635865,172.08053757625854,63.48301581279689,119.47933876867079,54.44434752170806,181.24444376627605,180.74933827718098,19.899999618530273,13.011201054014482 128482,2022-08-17,IBM,136.4600067138672,138.4199981689453,136.3000030517578,131.19497680664062,3667600.0,2.0,0.5816845195464282,130.66016985587518,117.82775739021858,56.30072334737113,80.11657034365669,12.746484999641952,125.95195236206055,128.06207644144695,19.899999618530273,13.011201054014482 128483,2022-08-17,INTC,35.810001373291016,36.08000183105469,35.27000045776367,34.6114387512207,29176100.0,2.0,-0.6547543559926368,38.938167624680496,32.2693030784445,42.74659979476249,-73.18093686840578,12.868522784420055,35.98030319213867,37.125562795003255,19.899999618530273,13.011201054014482 128484,2022-08-17,JNJ,166.41000366210938,168.55999755859375,166.41000366210938,161.8083953857422,7406600.0,2.0,-2.0694097492030323,170.74374076663761,159.5296112841436,42.6420211595632,-123.37791997821347,28.363792155808692,166.6394073486328,168.59225006103514,19.899999618530273,13.011201054014482 128485,2022-08-17,JPM,122.30000305175781,123.16000366210938,121.69000244140625,117.98594665527344,8149300.0,2.0,1.8784697354864193,119.13846303784439,105.26197260058333,54.61289155142789,196.94176383283275,33.932211389121086,111.0091946919759,113.23294817606607,19.899999618530273,13.011201054014482 128486,2022-08-17,KO,64.83000183105469,65.22000122070312,64.76000213623047,62.49441146850586,8144000.0,2.0,0.4738493705023785,63.03588708060372,59.26745116097343,56.212335929317305,168.20105264681604,27.187407471694375,60.815822728474934,60.3630983988444,19.899999618530273,13.011201054014482 128487,2022-08-17,MCD,265.9599914550781,267.9700012207031,265.5799865722656,259.5854797363281,1699100.0,2.0,3.2519972084218125,261.71613182102044,244.78004432644047,60.00272502953345,144.89674068086615,21.517847734761816,251.03185373942057,244.51604792277018,19.899999618530273,13.011201054014482 128488,2022-08-17,MMM,148.44000244140625,148.7899932861328,147.07000732421875,138.16075134277344,4876900.0,2.0,3.787640311342301,146.19541258395486,124.2840590041799,56.490991631618314,74.189025892684,35.71835755586697,130.7324640909831,130.09256197611492,19.899999618530273,13.011201054014482 128489,2022-08-17,MRK,90.33999633789062,91.88999938964844,90.30000305175781,87.90744018554688,6486000.0,2.0,-0.11057309638931656,89.09019873054775,83.74582192985262,53.281065070710014,16.195200087385366,4.189439336168471,87.56625849405924,87.21469446818034,19.899999618530273,13.011201054014482 128490,2022-08-17,MSFT,289.739990234375,293.3500061035156,289.4700012207031,288.53253173828125,18253400.0,2.0,7.710683795251612,299.2865725786947,251.46325652286774,57.89429353506787,108.67074286758888,27.098567224849152,269.0349477132161,263.52666295369465,19.899999618530273,13.011201054014482 128491,2022-08-17,NKE,116.7699966430664,117.9800033569336,116.41000366210938,115.2496566772461,5108400.0,2.0,1.9748000448379202,117.59631492048325,104.72701729387222,53.144202363555834,120.33589965462332,19.72295125085744,108.97283426920573,109.33998324076335,19.899999618530273,13.011201054014482 128492,2022-08-17,PG,149.10000610351562,149.75,148.8800048828125,144.51950073242188,4834600.0,2.0,1.3565669665143787,145.73664993722656,135.082806544707,54.23912595182119,186.161663503253,23.247445631272374,140.00490112304686,138.63778889973958,19.899999618530273,13.011201054014482 128493,2022-08-17,TRV,172.69000244140625,174.60000610351562,172.69000244140625,169.18374633789062,1564700.0,2.0,2.4569140297214176,169.97891296192358,145.43362213329124,57.50061521629015,147.62862260190172,24.1972243012771,157.62732849121093,161.38914388020834,19.899999618530273,13.011201054014482 128494,2022-08-17,UNH,545.239990234375,547.7899780273438,541.5700073242188,535.41259765625,1471700.0,2.0,7.500088982070224,540.3755497841712,513.510027608407,58.137811910106265,103.67177899612328,17.191927639100744,520.599863688151,501.6505610148112,19.899999618530273,13.011201054014482 128495,2022-08-17,V,215.0,216.17999267578125,212.75,212.80735778808594,4902500.0,2.0,2.151366481111154,216.1745868166508,205.0915524045406,53.893395858226114,83.67960552006686,10.753917635812547,208.76962636311848,204.76589482625326,19.899999618530273,13.011201054014482 128496,2022-08-17,VZ,45.43000030517578,45.720001220703125,45.2599983215332,41.53767013549805,11294400.0,2.0,-0.8135185292273519,42.8889271611263,40.061817849249685,41.35214318989932,-44.2131685900497,16.643114285557658,43.05051816304525,44.48958962758382,19.899999618530273,13.011201054014482 128497,2022-08-17,WBA,41.650001525878906,41.84000015258789,40.77000045776367,38.12260818481445,6499300.0,2.0,0.4203194090306681,38.67227727154853,35.227005183895805,51.62355580675058,162.5235630123441,25.50682497060021,36.42122268676758,37.478836631774904,19.899999618530273,13.011201054014482 128498,2022-08-17,WMT,138.57000732421875,142.72000122070312,138.39999389648438,137.41627502441406,13930700.0,2.0,2.2792917820272294,136.79095129671882,119.85548577603507,59.24529971542857,241.71211176589202,41.88706834717792,127.14376627604166,123.94907658894857,19.899999618530273,13.011201054014482 128499,2022-08-18,AAPL,173.75,174.89999389648438,173.1199951171875,173.1229705810547,62290100.0,3.0,6.477741164377363,177.9184002751043,148.78708525956367,63.87744864374465,117.67012923415334,54.36107512162884,158.1528340657552,149.04143193562825,19.559999465942383,51.28444373382685 128500,2022-08-18,AMGN,250.92999267578125,251.0399932861328,247.9499969482422,241.5690460205078,1888800.0,3.0,1.429868357989875,243.96362613063914,233.89018551486865,55.051656616922706,82.3803390569565,3.4117359413365986,238.26795247395833,236.6043357849121,19.559999465942383,51.28444373382685 128501,2022-08-18,AXP,163.92999267578125,164.99000549316406,163.33999633789062,161.63330078125,1397700.0,3.0,4.410796571396531,165.60783401283416,144.19116653648226,56.96315932797896,108.45815776755072,36.1733906972461,150.03021189371745,149.35885747273764,19.559999465942383,51.28444373382685 128502,2022-08-18,BA,167.1999969482422,169.17999267578125,165.77000427246094,168.69000244140625,4404600.0,3.0,5.547625726798941,175.00908580316997,154.17191547856834,57.49504183774366,72.31607763316059,39.29470697165798,159.2500010172526,146.6476671854655,19.559999465942383,51.28444373382685 128503,2022-08-18,CAT,197.0500030517578,197.6300048828125,195.25,192.10552978515625,1750900.0,3.0,3.078935847007898,196.86388131102464,171.42387656251051,53.17080996821803,119.41578503517705,21.708437589760642,179.5881322224935,187.07652079264324,19.559999465942383,51.28444373382685 128504,2022-08-18,CRM,188.4199981689453,188.57000732421875,186.61000061035156,187.92999267578125,2791600.0,3.0,3.6012984015570453,196.13070282663358,174.61429534231172,53.11914705330073,65.72441536448953,8.876797457262958,180.83499959309896,176.61933288574218,19.559999465942383,51.28444373382685 128505,2022-08-18,CSCO,49.79999923706055,50.0,49.11000061035156,47.46083068847656,39999900.0,3.0,0.8890682107948038,46.17955990929311,41.534052074959824,61.631941702411474,266.2120913332863,56.55334265172024,43.11113560994466,42.4945769627889,19.559999465942383,51.28444373382685 128506,2022-08-18,CVX,157.14999389648438,159.66000366210938,157.08999633789062,153.42526245117188,6477500.0,3.0,2.2289539813607178,157.99276278143785,138.28362424248795,53.934199924267865,85.77607848098957,6.19339428627208,143.72525990804036,149.21320724487305,19.559999465942383,51.28444373382685 128507,2022-08-18,DIS,123.01000213623047,123.12999725341797,121.70999908447266,122.66999816894531,7343900.0,3.0,6.061050577508681,127.38838023647665,94.41361942782999,62.481376374755634,143.42750131930293,53.736086471054264,106.13133290608724,103.18766657511394,19.559999465942383,51.28444373382685 128508,2022-08-18,GS,352.6600036621094,355.1000061035156,350.8599853515625,341.6143493652344,1102200.0,3.0,11.561687755464732,349.5095585536464,301.6025386143223,63.1061996273322,110.971821448885,55.381470176219,313.8817535400391,302.7838872273763,19.559999465942383,51.28444373382685 128509,2022-08-18,HD,324.9599914550781,327.94000244140625,322.2200012207031,314.5621337890625,2899600.0,3.0,7.567503555775886,316.1592335002035,282.3281383259683,60.894308595005484,164.80239365140332,43.04522514671007,293.8753997802734,285.6258834838867,19.559999465942383,51.28444373382685 128510,2022-08-18,HON,202.50999450683594,204.0,202.3800048828125,199.5146942138672,1509200.0,3.0,5.998811983884508,203.77730271985018,173.46491987536467,64.07037622590764,115.84248606048943,54.50483796299338,182.24970601399738,180.9955156962077,19.559999465942383,51.28444373382685 128511,2022-08-18,IBM,137.7899932861328,139.1199951171875,137.75,132.41371154785156,3177700.0,3.0,0.9749532814404773,131.8764997270442,117.89700872632494,57.66666195405145,102.1931740623479,15.987412700966406,125.95170771280924,128.21334075927734,19.559999465942383,51.28444373382685 128512,2022-08-18,INTC,35.68000030517578,36.33000183105469,35.56999969482422,35.01772689819336,24598200.0,3.0,-0.598337494149412,38.3694139943447,32.450721503702184,44.00968447249293,-55.303719349857616,9.248861351746502,35.930039978027345,37.03882090250651,19.559999465942383,51.28444373382685 128513,2022-08-18,JNJ,167.67999267578125,168.3000030517578,165.92999267578125,161.0262908935547,8312100.0,3.0,-2.097296064162009,170.8147882735323,159.02020012978804,41.77003333718726,-125.22699086333895,30.478302110464377,166.26187388102213,168.38835601806642,19.559999465942383,51.28444373382685 128514,2022-08-18,JPM,122.23999786376953,122.47000122070312,120.55000305175781,117.07162475585938,9531800.0,3.0,1.930739574268955,119.74567877497172,105.2630202606728,53.523014525703715,148.5996707451896,25.88397089804741,111.23119837443033,113.20299212137859,19.559999465942383,51.28444373382685 128515,2022-08-18,KO,64.95999908447266,65.3499984741211,64.70999908447266,62.82190704345703,6532000.0,3.0,0.5367836843399942,63.1008652239737,59.57427973452239,57.149898387473094,161.85161785712307,28.70497753646399,60.88999137878418,60.40822410583496,19.559999465942383,51.28444373382685 128516,2022-08-18,MCD,266.0,267.3599853515625,265.4200134277344,259.3519592285156,1591900.0,3.0,3.3394125739777962,262.1639290825204,245.60769872509678,59.77926054318476,128.25115081284065,20.702590793380146,251.47419230143228,245.00073572794597,19.559999465942383,51.28444373382685 128517,2022-08-18,MMM,147.39999389648438,147.44000244140625,145.3800048828125,137.45790100097656,5654300.0,3.0,3.4465143927005215,145.82167659841994,125.85075687325975,55.58154894794628,59.12153878414307,24.979788168439246,131.251944732666,130.1284849802653,19.559999465942383,51.28444373382685 128518,2022-08-18,MRK,91.5,91.83999633789062,90.52999877929688,88.25505065917969,6111600.0,3.0,0.013347753792942285,89.263524650118,83.69416196487222,53.98993670202254,26.25029843293913,4.1894393361684665,87.51443837483724,87.18784599304199,19.559999465942383,51.28444373382685 128519,2022-08-18,MSFT,290.19000244140625,291.9100036621094,289.0799865722656,287.3935852050781,17186200.0,3.0,7.526637540112688,300.2404591497216,253.07369490301275,57.34162883073684,95.59062830567129,25.921144546352544,269.77244059244794,264.02306950887044,19.559999465942383,51.28444373382685 128520,2022-08-18,NKE,116.0,116.68000030517578,115.30000305175781,114.23541259765625,4750200.0,3.0,1.9386907819144596,117.92521716700634,104.83039883030813,52.26646061875113,92.93430206557005,14.2367405221349,109.23148295084636,109.46550788879395,19.559999465942383,51.28444373382685 128521,2022-08-18,PG,148.8699951171875,149.99000549316406,148.52000427246094,145.03273010253906,3829000.0,3.0,1.4986913562026984,146.18873415206687,135.50225705887064,54.74802864207256,172.64482749968155,20.867405771722268,140.15699005126953,138.72906697591145,19.559999465942383,51.28444373382685 128522,2022-08-18,TRV,174.25,174.77000427246094,172.8000030517578,169.32962036132812,890500.0,3.0,2.8192309039748693,171.6015747713898,145.49151452304378,57.614767646780045,144.68266938840148,24.728179378455618,157.7725616455078,161.43646697998048,19.559999465942383,51.28444373382685 128523,2022-08-18,UNH,545.010009765625,548.1300048828125,541.8200073242188,535.6287231445312,1486400.0,3.0,7.39337170450392,540.3773289847016,515.744210321939,58.19531193970326,100.59190690401131,17.65418106816655,521.6097778320312,502.54927825927734,19.559999465942383,51.28444373382685 128524,2022-08-18,V,213.8699951171875,216.0,212.42999267578125,213.53150939941406,4516400.0,3.0,2.167736629634021,216.07947678403596,205.131331016257,54.32901931923843,83.37824445634051,9.512025739835293,209.19316965738932,204.89910558064778,19.559999465942383,51.28444373382685 128525,2022-08-18,VZ,44.41999816894531,44.529998779296875,43.90999984741211,40.484107971191406,25957400.0,3.0,-0.8425418201182069,42.36093516964086,40.27191013675563,38.173778909283826,-76.4133471796981,32.99031742897848,42.85141092936198,44.4153387705485,19.559999465942383,51.28444373382685 128526,2022-08-18,WBA,40.560001373291016,40.560001373291016,37.86000061035156,36.09330368041992,16450400.0,3.0,0.2736464583254872,38.65705790088632,35.26409345104239,45.09395414371789,-2.1711914810286306,14.15088398784284,36.4362855275472,37.42511558532715,19.559999465942383,51.28444373382685 128527,2022-08-18,WMT,139.52999877929688,140.4199981689453,138.5,136.97305297851562,6399200.0,3.0,2.635709255360439,137.96553313896086,119.37968323066806,58.730497678372075,196.58377538100163,41.88706834717793,127.61302973429362,124.22816454569498,19.559999465942383,51.28444373382685 128528,2022-08-19,AAPL,173.02999877929688,173.74000549316406,171.30999755859375,170.50848388671875,70346300.0,4.0,6.190639946103744,178.26538326715732,150.1940726044247,61.35390865741528,96.84958954298585,43.91526272196024,158.9707809448242,149.56092834472656,20.600000381469727,11.913328785073462 128529,2022-08-19,AMGN,247.6300048828125,252.00999450683594,247.6300048828125,242.69126892089844,2207500.0,4.0,1.534709695995275,244.37765013568404,234.1335162461519,56.01101652856354,98.41065095586521,7.132275477342233,238.40610961914064,236.618852742513,20.600000381469727,11.913328785073462 128530,2022-08-19,AXP,163.5,163.92999267578125,162.00999450683594,159.26748657226562,1895400.0,4.0,4.154026420076207,165.99135957014303,144.7137322877671,54.855925249181006,88.51089287152718,29.26088086663436,150.70037180582682,149.47649943033855,20.600000381469727,11.913328785073462 128531,2022-08-19,BA,166.3300018310547,166.83999633789062,162.5800018310547,162.9199981689453,5736100.0,4.0,4.802971069306182,174.83801441355757,154.8189863188643,53.87700342148673,37.565735501751995,27.339375130300546,160.0450007120768,147.37300046284994,20.600000381469727,11.913328785073462 128532,2022-08-19,CAT,195.27000427246094,197.22000122070312,193.80999755859375,190.40203857421875,2003600.0,4.0,3.084384456085786,197.01026776174433,172.93036639352908,52.143249500849,99.84904825543822,16.78988590858726,180.16371205647786,186.93654963175456,20.600000381469727,11.913328785073462 128533,2022-08-19,CRM,185.22000122070312,185.44000244140625,181.5800018310547,183.77000427246094,4346100.0,4.0,3.04771490870948,196.13741558918193,174.73758288493914,51.17330836363906,26.071194600279334,3.2903247854610185,181.11066640218098,177.06666641235353,20.600000381469727,11.913328785073462 128534,2022-08-19,CSCO,49.0099983215332,49.459999084472656,48.540000915527344,46.816741943359375,23130400.0,4.0,0.9966123914223388,46.668771348758085,41.452445234493865,59.21377175277193,209.22431978168922,45.55421641015905,43.281290944417314,42.57982184092204,20.600000381469727,11.913328785073462 128535,2022-08-19,CVX,158.4600067138672,159.74000549316406,157.6199951171875,152.1420440673828,6834200.0,4.0,2.2528430951022074,157.57676299659036,140.12739502342916,53.00065437211348,78.3210434364906,6.424269304724091,144.2464396158854,148.99780400594076,20.600000381469727,11.913328785073462 128536,2022-08-19,DIS,121.25,121.38999938964844,119.4800033569336,120.13999938964844,8702500.0,4.0,5.874488302368505,128.2801648180636,95.26383466313756,59.82310097953732,113.59055981328756,42.522744019934635,106.94066619873047,103.49683329264323,20.600000381469727,11.913328785073462 128537,2022-08-19,GS,351.0,351.8599853515625,347.5,336.55548095703125,1812300.0,4.0,10.951158970214976,350.33667137551924,303.21717383932446,60.454814695225835,90.4409380220024,44.856084818045076,315.5776835123698,303.38181355794273,20.600000381469727,11.913328785073462 128538,2022-08-19,HD,324.9700012207031,326.32000732421875,319.7699890136719,310.7995300292969,3489100.0,4.0,7.454561811973747,317.5795389740303,282.3326070220634,58.76066076738359,135.91564008197184,36.32510576150962,294.99903259277346,286.1934539794922,20.600000381469727,11.913328785073462 128539,2022-08-19,HON,202.6199951171875,202.82000732421875,200.86000061035156,197.3992919921875,2040700.0,4.0,5.85431995084835,204.21846081533974,175.07959826669153,61.71091430368067,98.97399953156621,44.138410085977235,183.199072265625,181.20026473999025,20.600000381469727,11.913328785073462 128540,2022-08-19,IBM,138.75,139.33999633789062,137.66000366210938,131.74720764160156,3155800.0,4.0,1.218790851298337,132.76383080339082,118.12517752790802,56.66462051714516,101.49632409315852,17.02288240270262,125.94052963256836,128.31228040059406,20.600000381469727,11.913328785073462 128541,2022-08-19,INTC,35.79999923706055,36.029998779296875,35.189998626708984,34.22450637817383,31425500.0,4.0,-0.6105944388134148,38.06951966629786,32.41899084700781,42.13239859935836,-73.4754177145219,13.743506532147496,35.85812441507975,36.944125938415525,20.600000381469727,11.913328785073462 128542,2022-08-19,JNJ,167.10000610351562,170.1199951171875,167.0,163.4788055419922,8128500.0,4.0,-1.89960131259744,170.6805065363264,158.88315923515796,45.39242664540912,-76.78677145374655,16.53643646953927,165.9731709798177,168.19379603068035,20.600000381469727,11.913328785073462 128543,2022-08-19,JPM,120.62000274658203,120.98999786376953,118.11000061035156,114.17467498779297,13464500.0,4.0,1.7185932889762228,119.90097095949837,105.48019359128288,50.236988324534074,83.73827549907126,10.668380822714669,111.368185933431,113.09676946004232,20.600000381469727,11.913328785073462 128544,2022-08-19,KO,65.20999908447266,65.47000122070312,64.95999908447266,62.77375030517578,8921100.0,4.0,0.5761324390297702,63.11182240025861,59.90815898401873,56.964363082789646,152.42060753164176,30.14172623309278,60.9551700592041,60.434058380126956,20.600000381469727,11.913328785073462 128545,2022-08-19,MCD,265.94000244140625,267.75,265.5400085449219,259.31304931640625,1833800.0,4.0,3.366740487632825,262.46338064584893,246.52921731557686,59.740910323554935,121.40199953321215,22.065237237340448,251.90550486246744,245.3796376546224,20.600000381469727,11.913328785073462 128546,2022-08-19,MMM,144.61000061035156,145.64999389648438,143.2100067138672,137.46739196777344,12713200.0,4.0,3.1407310931934944,145.2073374872397,127.64307602594388,55.59153589480006,43.662758466865185,12.736244687954137,131.81328760782878,130.143168258667,20.600000381469727,11.913328785073462 128547,2022-08-19,MRK,91.55000305175781,93.0199966430664,91.52999877929688,88.91165161132812,8828700.0,4.0,0.1626630513573275,89.55776095386433,83.59014706615521,55.31479766368455,65.40669160550013,14.117614413716387,87.49190826416016,87.15901133219401,20.600000381469727,11.913328785073462 128548,2022-08-19,MSFT,288.8999938964844,289.25,285.55999755859375,283.4119873046875,20570000.0,4.0,6.9790477636607875,299.8685639872236,256.0545347676593,55.428107363692824,72.80806487458374,15.59026962215427,270.40159200032554,264.47008285522463,20.600000381469727,11.913328785073462 128549,2022-08-19,NKE,115.5,115.6500015258789,113.02999877929688,111.42901611328125,5967600.0,4.0,1.6644346223870627,117.85811527806172,105.29532023829572,49.90705501385124,52.91330615771473,3.8350005332055987,109.4031499226888,109.56619644165039,20.600000381469727,11.913328785073462 128550,2022-08-19,PG,149.2100067138672,150.6300048828125,148.72000122070312,144.99398803710938,6502500.0,4.0,1.5898727348563853,146.69912833147393,135.64163857526435,54.700525049399396,164.17486883943786,23.668639365297413,140.33921712239584,138.77832794189453,20.600000381469727,11.913328785073462 128551,2022-08-19,TRV,174.05999755859375,174.6199951171875,172.30999755859375,167.89999389648438,1022200.0,4.0,2.9569251369895824,172.66015399788097,146.01040264274405,56.08742699543797,131.19795637549697,22.09315648888354,157.89056396484375,161.43077952067057,20.600000381469727,11.913328785073462 128552,2022-08-19,UNH,545.5,553.1300048828125,544.8200073242188,538.67431640625,2258000.0,4.0,7.468459662279884,540.1225506648512,518.6426531925707,59.01594728304669,120.31885956540341,24.296840022702458,522.5820383707683,503.40934702555336,20.600000381469727,11.913328785073462 128553,2022-08-19,V,214.11000061035156,215.22999572753906,212.38999938964844,211.1209259033203,4178800.0,4.0,1.9635614342910799,216.03966309163903,205.12133086588048,52.6170707031477,57.60443656837965,9.348220690711907,209.5109430948893,205.0735066731771,20.600000381469727,11.913328785073462 128554,2022-08-19,VZ,44.099998474121094,44.4900016784668,43.959999084472656,40.694820404052734,19485400.0,4.0,-0.8388702805010979,42.36291908544515,40.26717773157146,39.14156566885546,-72.03307435049382,32.99031742897847,42.66604550679525,44.329369735717776,20.600000381469727,11.913328785073462 128555,2022-08-19,WBA,38.119998931884766,38.529998779296875,38.08000183105469,36.074432373046875,6908700.0,4.0,0.15410787176232077,38.65625065759453,35.2662266831037,45.0391508081696,-54.25899799577847,14.150883987842855,36.47124036153158,37.372168350219724,20.600000381469727,11.913328785073462 128556,2022-08-19,WMT,138.9199981689453,139.07000732421875,136.91000366210938,134.9539794921875,7639600.0,4.0,2.723851450596925,138.64168787237065,119.23374089960203,56.42016389958704,147.38780921813452,33.96070830342169,128.01237564086915,124.44859466552734,20.600000381469727,11.913328785073462 128615,2022-08-22,AAPL,169.69000244140625,169.86000061035156,167.13999938964844,166.581787109375,69026800.0,0.0,5.581913722242547,177.75538473540865,152.178540130314,57.80578983333103,61.9190423449987,23.35686263475353,159.72964477539062,150.01233240763347,23.799999237060547,16.14082689114009 128616,2022-08-22,AMGN,249.97999572753906,251.22999572753906,246.5399932861328,238.86019897460938,3078300.0,0.0,1.2937483588767975,244.3803086461443,234.13917835336744,52.08506192943392,25.80703787919021,2.3944348258161976,238.4389643351237,236.5515983581543,23.799999237060547,16.14082689114009 128617,2022-08-22,AXP,158.97999572753906,159.19000244140625,156.97999572753906,154.8106689453125,1969300.0,0.0,3.549984280907921,165.9872515653635,145.10167818317169,51.16718779656486,39.675872553103794,7.250726438889123,151.26058247884114,149.44031575520833,23.799999237060547,16.14082689114009 128618,2022-08-22,BA,159.39999389648438,160.27000427246094,157.91000366210938,158.97999572753906,5312300.0,0.0,3.8505152760096166,174.60043013271613,155.29057023349483,51.584016653582985,-14.746383659788705,12.261282367924654,160.778000386556,147.9883337656657,23.799999237060547,16.14082689114009 128619,2022-08-22,CAT,193.11000061035156,193.92999267578125,191.5500030517578,186.66407775878906,2008900.0,0.0,2.7553187205873257,196.9058301228505,174.00336177168077,49.951935874239716,65.78171430272504,9.374392444512536,180.74616343180338,186.67531077067056,23.799999237060547,16.14082689114009 128620,2022-08-22,CRM,180.0,180.58999633789062,176.05999755859375,176.97999572753906,5182900.0,0.0,2.0376107508014343,196.17238936131193,174.6716093569498,48.1924831999274,-29.061224339004912,14.499106621259179,181.1979995727539,177.35549977620443,23.799999237060547,16.14082689114009 128621,2022-08-22,CSCO,48.470001220703125,48.5,47.52000045776367,45.865020751953125,20534100.0,0.0,0.9935924676260655,46.85770276033129,41.58748156584058,55.86338091838669,144.5001477373688,28.3099187356467,43.424208323160805,42.64555257161458,23.799999237060547,16.14082689114009 128622,2022-08-22,CVX,156.69000244140625,157.74000549316406,154.4199981689453,151.37985229492188,9147000.0,0.0,2.1850845887477703,157.48059304980484,141.16493459912095,52.442897547462806,55.60682342700627,3.7088515177977426,144.7823705037435,148.72555618286134,23.799999237060547,16.14082689114009 128623,2022-08-22,DIS,117.69999694824219,118.20999908447266,115.69000244140625,115.94000244140625,11575800.0,0.0,5.326333050448838,128.46459734767782,96.40440213352335,55.74981646942298,76.04246313276488,25.846461207754224,107.68399963378906,103.70816663106282,23.799999237060547,16.14082689114009 128624,2022-08-22,GS,342.44000244140625,344.5299987792969,340.760009765625,329.95489501953125,1723900.0,0.0,9.82148245148403,350.2400338188876,305.07719945747965,57.210458357032024,58.65446647193291,26.483944298777683,317.1592681884766,303.8545664469401,23.799999237060547,16.14082689114009 128625,2022-08-22,HD,318.0899963378906,319.739990234375,311.7099914550781,301.9877624511719,3144200.0,0.0,6.578189393224477,317.79924822061577,282.6990519502827,54.16290606385738,71.33244355690778,16.996258499830788,295.8315175374349,286.5236490885417,23.799999237060547,16.14082689114009 128626,2022-08-22,HON,199.5800018310547,199.6699981689453,197.3300018310547,193.75607299804688,2588000.0,0.0,5.383770888955809,203.81236531323893,177.1976749699642,57.91134041759542,71.60154401635084,23.558108230658416,184.0432393391927,181.33649775187175,23.799999237060547,16.14082689114009 128627,2022-08-22,IBM,137.64999389648438,137.85000610351562,135.47000122070312,129.0621795654297,3093600.0,0.0,1.1817520540701167,133.0101468030399,118.6985903795773,52.838318509407465,67.78467425480127,3.454567625236643,125.82323837280273,128.35722338358562,23.799999237060547,16.14082689114009 128628,2022-08-22,INTC,35.0,35.060001373291016,33.72999954223633,32.734798431396484,51006100.0,0.0,-0.7320762181214207,37.83342330508331,32.17832176632782,38.90798086226372,-121.8988235749799,28.323339682205113,35.76177062988281,36.81614303588867,23.799999237060547,16.14082689114009 128629,2022-08-22,JNJ,168.89999389648438,168.9199981689453,167.1699981689453,162.9053192138672,5462600.0,0.0,-1.7688125811354496,170.49699737301353,158.70516632327553,44.71948016884572,-83.97190404586428,16.536436469539264,165.66309916178386,168.01832275390626,23.799999237060547,16.14082689114009 128630,2022-08-22,JPM,116.75,117.16000366210938,115.5,112.28827667236328,8967600.0,0.0,1.3823147862883758,119.92435292171714,105.59636546207193,48.24186283288916,16.525602629959103,2.7696126378418455,111.49041595458985,112.94511489868164,23.799999237060547,16.14082689114009 128631,2022-08-22,KO,64.83999633789062,64.91999816894531,63.9900016784668,61.839412689208984,9087900.0,0.0,0.5258615687633892,63.02305906571352,60.190531556234724,53.47962999013198,81.68387043862698,10.841322902307754,60.995625559488936,60.44352340698242,23.799999237060547,16.14082689114009 128632,2022-08-22,MCD,264.5,265.7900085449219,262.3699951171875,255.82041931152344,1986700.0,0.0,3.071169473866121,261.2096684910075,249.00584969746907,56.38218267831727,71.73872050179557,6.208070691718851,252.21909942626954,245.70855280558268,23.799999237060547,16.14082689114009 128633,2022-08-22,MMM,143.27999877929688,143.67999267578125,141.02999877929688,134.0496368408203,10183400.0,0.0,2.592724041079805,144.14433141366962,129.54228662832256,51.295185626267326,16.281319734244637,2.0049752018442017,132.25164667765299,130.10026435852052,23.799999237060547,16.14082689114009 128634,2022-08-22,MRK,91.80999755859375,92.22000122070312,91.01000213623047,88.0233154296875,6652100.0,0.0,0.20692983636827478,89.63629112726538,83.57245063298852,53.1719127095984,41.86314233797269,8.806414355003508,87.39084320068359,87.12957763671875,23.799999237060547,16.14082689114009 128635,2022-08-22,MSFT,282.0799865722656,282.4599914550781,277.2200012207031,275.09234619140625,25061100.0,0.0,5.806816052120041,298.276029671194,259.5752612223607,51.69891174435365,29.70912825012244,4.296130998317457,270.85719706217446,264.73066533406575,23.799999237060547,16.14082689114009 128636,2022-08-22,NKE,111.0199966430664,111.68000030517578,109.83999633789062,108.65214538574219,5802900.0,0.0,1.2090768938096375,117.78762481383492,105.47018921204398,47.702841522238245,-10.272531266317932,8.658809417704955,109.5748161315918,109.60570627848307,23.799999237060547,16.14082689114009 128637,2022-08-22,PG,148.97999572753906,150.1300048828125,148.83999633789062,144.6066436767578,6380700.0,0.0,1.6122936639176544,147.09795953853782,135.75991704837625,54.213997845719746,141.46438891130782,23.668639365297413,140.47582041422527,138.85993881225585,23.799999237060547,16.14082689114009 128638,2022-08-22,TRV,171.36000061035156,171.36000061035156,168.77000427246094,164.49609375,949600.0,0.0,2.759571887501096,173.17350768138004,146.387901315202,52.6496695211183,88.98202306750704,4.967750201416974,157.91066335042316,161.37351989746094,23.799999237060547,16.14082689114009 128639,2022-08-22,UNH,541.3900146484375,549.52001953125,541.3499755859375,534.990234375,1672900.0,0.0,7.148291721722217,540.2103208176412,520.0383242018901,57.60101386597749,91.6709852185957,17.27832405377184,523.4865122477214,504.1993677775065,23.799999237060547,16.14082689114009 128640,2022-08-22,V,209.94000244140625,211.25,208.1999969482422,206.94451904296875,5139500.0,0.0,1.448057683446848,215.95377385018307,204.68331721427003,49.80432912892854,-47.487272388332066,6.34113917584376,209.64032033284505,205.15833053588867,23.799999237060547,16.14082689114009 128641,2022-08-22,VZ,44.400001525878906,44.470001220703125,44.09000015258789,40.46578598022461,15031400.0,0.0,-0.8447044951748239,42.39560140531669,40.180443058794644,38.46454576206126,-71.86804447960861,32.99031742897847,42.472740427652994,44.23113905588786,23.799999237060547,16.14082689114009 128642,2022-08-22,WBA,38.0,38.029998779296875,37.18000030517578,35.215511322021484,6320800.0,0.0,-0.009821849663985915,38.74924463191092,35.080271969651584,42.601411940915426,-117.27642784302819,22.774665549307464,36.48129552205403,37.29899813334147,23.799999237060547,16.14082689114009 128643,2022-08-22,WMT,136.1999969482422,136.72000122070312,134.44000244140625,132.54092407226562,6222400.0,0.0,2.5693732344426223,138.92724438620547,119.25572375344296,53.80343070949869,92.87521829405176,22.588484544307605,128.32965240478515,124.641228612264,23.799999237060547,16.14082689114009 128644,2022-08-23,AAPL,167.0800018310547,168.7100067138672,166.64999389648438,166.2437744140625,54147100.0,1.0,5.014415938995967,176.58003163305523,154.92857890161275,57.50963051587287,53.043179625505196,21.182405709526833,160.4444819132487,150.40416514078777,24.110000610351562,15.833819662065476 128645,2022-08-23,AMGN,246.69000244140625,246.69000244140625,242.85000610351562,236.5093536376953,2659700.0,1.0,0.9026855937010225,244.2145730258828,233.84582431298438,49.86632205165846,-98.96483336564046,11.731671148678638,238.41937866210938,236.44452285766602,24.110000610351562,15.833819662065476 128646,2022-08-23,AXP,158.0,159.60000610351562,157.1999969482422,154.44744873046875,2885200.0,1.0,3.0073013993964253,165.59082912543616,146.23436008354824,50.87874546364604,36.5417167935027,8.606708207968158,151.85449829101563,149.31885884602863,24.110000610351562,15.833819662065476 128647,2022-08-23,BA,159.13999938964844,161.69000244140625,159.0800018310547,160.07000732421875,3425200.0,1.0,3.1473612032074243,174.14695836447405,156.15904291726426,52.166638681582725,-8.622125475407957,15.512967770555194,161.2086675008138,148.5273338317871,24.110000610351562,15.833819662065476 128648,2022-08-23,CAT,192.75,198.13999938964844,192.47999572753906,191.96923828125,2444900.0,1.0,2.889307730514645,197.20101682687377,175.26370943045046,52.860498846728156,92.26731543606931,19.546664717259873,181.52253214518228,186.4432009379069,24.110000610351562,15.833819662065476 128649,2022-08-23,CRM,175.8800048828125,178.11000061035156,174.91000366210938,176.0,5076800.0,1.0,1.1448216716019886,195.01610244073862,176.38189560613637,47.776966295496635,-48.650212607712554,16.650458857085386,181.52033284505208,177.5811663309733,24.110000610351562,15.833819662065476 128650,2022-08-23,CSCO,47.59000015258789,48.040000915527344,47.38999938964844,45.576622009277344,13764600.0,1.0,0.9568972718727977,46.90219628773623,41.88714315928526,54.889801714875524,119.01039311703045,26.27176369706091,43.57000974019368,42.69075616200765,24.110000610351562,15.833819662065476 128651,2022-08-23,CVX,159.10000610351562,162.33999633789062,158.7100067138672,156.290771484375,10354800.0,1.0,2.49885042835524,157.7870715718125,142.40182918502344,55.56005649235416,96.75261132479153,9.52808340559557,145.56454467773438,148.51635309855143,24.110000610351562,15.833819662065476 128652,2022-08-23,DIS,115.9800033569336,116.37000274658203,114.62000274658203,114.86000061035156,7180700.0,1.0,4.7500137406219665,128.0913817595017,98.28561790480495,54.75802050186738,59.95285626014053,21.554133774314526,108.39266637166341,103.86233329772949,24.110000610351562,15.833819662065476 128653,2022-08-23,GS,341.95001220703125,344.07000732421875,339.0299987792969,327.7964172363281,1538000.0,1.0,8.65229626804637,349.07477952276037,308.32671583856774,56.19034668820504,48.79022086413401,22.230356668336455,318.6897796630859,304.15199483235676,24.110000610351562,15.833819662065476 128654,2022-08-23,HD,311.2099914550781,311.5199890136719,305.6400146484375,296.8516540527344,3317500.0,1.0,5.406889655659825,317.41047762550846,283.93127347312435,51.722655913246726,15.614774159857312,5.010174710813809,296.53374735514325,286.62021993001304,24.110000610351562,15.833819662065476 128655,2022-08-23,HON,198.36000061035156,198.8300018310547,197.13999938964844,193.47206115722656,1607600.0,1.0,4.931097364399591,203.01901503780678,179.6590123059432,57.62521273268515,65.39200687501203,22.55131954339353,184.8529276529948,181.42479451497397,24.110000610351562,15.833819662065476 128656,2022-08-23,IBM,135.3699951171875,136.10000610351562,134.72000122070312,128.2909698486328,4141800.0,1.0,1.0777447904679889,133.00125148336272,119.49334766824862,51.79903074885482,51.57582972174654,0.7578520730561266,125.73728459676107,128.3501341501872,24.110000610351562,15.833819662065476 128657,2022-08-23,INTC,33.97999954223633,34.38999938964844,33.90999984741211,32.841209411621094,30687100.0,1.0,-0.8104228762152346,37.54872917281202,32.016045149697746,39.251522263737755,-117.84748827200079,28.32333968220513,35.668644714355466,36.66950333913167,24.110000610351562,15.833819662065476 128658,2022-08-23,JNJ,167.0,167.77000427246094,165.8000030517578,161.4861297607422,5566300.0,1.0,-1.7593970632178468,170.15381577697445,158.42713057312318,43.08433222624472,-109.45904159958147,23.561817223657858,165.3861841837565,167.82177073160807,24.110000610351562,15.833819662065476 128659,2022-08-23,JPM,116.69000244140625,117.29000091552734,115.37999725341797,111.18146514892578,7607000.0,1.0,1.0148031907312287,119.86685465209868,105.85597631103607,47.10635623297872,6.039490312558469,2.1094754808134297,111.57222315470378,112.74003321329752,24.110000610351562,15.833819662065476 128660,2022-08-23,KO,63.81999969482422,64.37000274658203,63.68000030517578,61.906837463378906,8443800.0,1.0,0.48586144932876607,63.03782780652441,60.277864713617184,53.691110119586575,57.807939649286936,5.496367701793778,61.046997706095375,60.45044625600179,24.110000610351562,15.833819662065476 128661,2022-08-23,MCD,262.6199951171875,263.3500061035156,260.5299987792969,253.47576904296875,2211100.0,1.0,2.6175600316985026,260.9708897262998,249.58027604518455,54.26353010818202,33.8831820966926,1.7141027700173603,252.51291147867838,245.93259887695314,24.110000610351562,15.833819662065476 128662,2022-08-23,MMM,141.0,142.4199981689453,140.7100067138672,134.2011260986328,15358400.0,1.0,2.1459116870147454,143.99935055783016,129.91730593631047,51.46717070478814,8.108593827561855,0.5038562982910023,132.6578826904297,130.04036191304525,24.110000610351562,15.833819662065476 128663,2022-08-23,MRK,90.87999725341797,90.98999786376953,89.72000122070312,87.09632873535156,5208800.0,1.0,0.16530595913501145,89.50634358987533,83.59714762106218,51.037556946650675,-2.20023376905253,3.1473492233793094,87.2814094543457,87.10768013000488,24.110000610351562,15.833819662065476 128664,2022-08-23,MSFT,276.44000244140625,278.8599853515625,275.3999938964844,273.7948913574219,17527400.0,1.0,4.718725681083811,293.74907191508856,266.5855807948723,51.143789117698354,14.998993498591668,7.988850627561172,271.6266723632813,264.9139478047689,24.110000610351562,15.833819662065476 128665,2022-08-23,NKE,110.83999633789062,112.83000183105469,110.56999969482422,108.98695373535156,4806700.0,1.0,0.8652448449635841,116.94750904235507,106.84992290344572,47.98935681811628,-0.817692740528416,3.8437400895719662,109.80195465087891,109.57319691975911,24.110000610351562,15.833819662065476 128666,2022-08-23,PG,148.42999267578125,148.44000244140625,145.8300018310547,141.81773376464844,5268200.0,1.0,1.3890090579265006,147.14682205199534,135.9221583557195,50.84555537575056,56.11463633377655,3.902056365539529,140.56083119710286,138.87470321655275,24.110000610351562,15.833819662065476 128667,2022-08-23,TRV,169.7100067138672,169.9499969482422,168.02999877929688,163.66941833496094,847000.0,1.0,2.5075566659043886,173.54560146984682,146.7384073192157,51.85121511199482,74.68505107492248,1.777693748183487,158.00824228922525,161.28184432983397,24.110000610351562,15.833819662065476 128668,2022-08-23,UNH,543.2899780273438,543.2899780273438,533.2100219726562,526.37451171875,2039600.0,1.0,6.128691764698715,539.8922893958329,520.7699481529953,54.44313530931051,31.766607424059416,2.732297258885307,524.1866434733073,504.7782470703125,24.110000610351562,15.833819662065476 128669,2022-08-23,V,208.0,209.3000030517578,206.52999877929688,205.14898681640625,3525500.0,1.0,0.884437556496124,216.14487979157843,203.96502468840202,48.64773898537643,-99.41597030344093,11.736729117583494,209.71776835123697,205.13549321492513,24.110000610351562,15.833819662065476 128670,2022-08-23,VZ,44.0,44.130001068115234,43.41999816894531,39.82449722290039,19014200.0,1.0,-0.8908061369402347,42.508163814537475,39.935041446693,36.62940560823548,-91.32681560986109,40.11043311357781,42.24950853983561,44.125990104675296,24.110000610351562,15.833819662065476 128671,2022-08-23,WBA,37.33000183105469,37.720001220703125,37.209999084472656,35.33821105957031,5044200.0,1.0,-0.1283568734309668,38.81493928726755,34.924558851160185,43.05687372083803,-118.15551541174827,22.77466554930747,36.478650665283205,37.21885604858399,24.110000610351562,15.833819662065476 128672,2022-08-23,WMT,134.61000061035156,134.9600067138672,133.2100067138672,131.97950744628906,5651700.0,1.0,2.3742773144780926,138.5414070068922,120.87753372797107,53.20947331973537,64.80403628645013,17.288279072511973,128.64063669840496,124.78152058919271,24.110000610351562,15.833819662065476 128673,2022-08-24,AAPL,167.32000732421875,168.11000061035156,166.25,166.5419921875,53841500.0,2.0,4.536440279473112,176.02418674687001,156.57370754023938,57.707392264404284,47.613111253175695,19.346654367646877,161.18150278727214,150.70401204427083,22.81999969482422,9.591076835176166 128674,2022-08-24,AMGN,243.57000732421875,244.97999572753906,242.61000061035156,236.52871704101562,2329200.0,2.0,0.5875550310082645,243.91825282839534,233.6293133947492,49.88451261099272,-114.7768567579283,12.570291040667616,238.39659830729167,236.30240936279296,22.81999969482422,9.591076835176166 128675,2022-08-24,AXP,157.02999877929688,159.55999755859375,156.2899932861328,156.21446228027344,2029200.0,2.0,2.6888096084599056,165.3703474606857,147.1911012087479,52.23387432132577,35.16088897916705,4.9657957533277255,152.50011545817057,149.15790150960285,22.81999969482422,9.591076835176166 128676,2022-08-24,BA,162.27000427246094,164.13999938964844,161.3800048828125,163.60000610351562,4211300.0,2.0,2.8421849951928664,173.4980126573327,157.55898960096806,54.020302392840634,15.124396812277531,20.918443274873237,161.8636678059896,149.0501673380534,22.81999969482422,9.591076835176166 128677,2022-08-24,CAT,197.55999755859375,198.67999267578125,193.4499969482422,189.00030517578125,2503200.0,2.0,2.7245203226936496,197.33330879341747,175.9987377153716,51.1399131294047,81.62037711527624,20.766068445754303,182.21991424560548,186.0947458902995,22.81999969482422,9.591076835176166 128678,2022-08-24,CRM,176.6699981689453,181.22999572753906,176.05999755859375,180.00999450683594,11438800.0,2.0,0.7521822491665091,195.03781364106518,176.33118355131765,49.61581697794272,-28.962899132651057,8.717036937146803,182.0709991455078,177.8296661376953,22.81999969482422,9.591076835176166 128679,2022-08-24,CSCO,47.09000015258789,47.40999984741211,46.869998931884766,45.24977493286133,14946500.0,2.0,0.8911693913619985,46.94508382993784,42.07785890382681,53.790730054637194,86.97428973108661,18.24084874452137,43.710043334960936,42.7205083211263,22.81999969482422,9.591076835176166 128680,2022-08-24,CVX,161.66000366210938,163.35000610351562,160.6699981689453,157.44854736328125,9468100.0,2.0,2.808559627181495,158.36800590066244,143.29455818625163,56.259277519355216,106.98104842877032,12.1595535370203,146.41495107014973,148.2995152791341,22.81999969482422,9.591076835176166 128681,2022-08-24,DIS,114.66999816894531,117.16000366210938,114.0999984741211,116.41000366210938,7840500.0,2.0,4.367997274195574,128.0735529685337,99.59444706198389,55.922226580578105,59.420763471579434,23.610466240306454,109.17499974568685,103.98050003051758,22.81999969482422,9.591076835176166 128682,2022-08-24,GS,339.0199890136719,344.32000732421875,338.489990234375,329.4923400878906,1530800.0,2.0,7.77295283307825,348.47442665009436,310.60372886748377,56.81620334565928,47.33037375136693,20.87401717722559,320.3532694498698,304.39867604573567,22.81999969482422,9.591076835176166 128683,2022-08-24,HD,305.04998779296875,309.9800109863281,303.54998779296875,298.02197265625,2495600.0,2.0,4.520946448951918,317.0150182754237,285.21660403902945,52.22997481658054,2.8755611148494773,1.1943354722402593,297.2085693359375,286.6457845052083,22.81999969482422,9.591076835176166 128684,2022-08-24,HON,196.74000549316406,198.52999877929688,196.32000732421875,193.70709228515625,1351800.0,2.0,4.538992700215715,202.23119981490066,181.92003004349777,57.80369001025863,60.38012931136331,18.11142011671989,185.75945383707682,181.4642234802246,22.81999969482422,9.591076835176166 128685,2022-08-24,IBM,134.88999938964844,135.11000061035156,133.11000061035156,126.85322570800781,2855400.0,2.0,0.8692837859382081,132.8799208377385,120.15897610440017,49.90593999333,27.414138546789346,9.238197640640406,125.66609217325846,128.28178443908692,22.81999969482422,9.591076835176166 128686,2022-08-24,INTC,33.970001220703125,33.9900016784668,33.599998474121094,32.754146575927734,25105700.0,2.0,-0.8695151806891701,36.797526484353035,32.19473502077391,39.06558835692518,-118.92659372442243,31.14705994731756,35.57261670430501,36.50433406829834,22.81999969482422,9.591076835176166 128687,2022-08-24,JNJ,166.55999755859375,166.58999633789062,165.07000732421875,160.9514923095703,5684300.0,2.0,-1.7746192653620199,169.8487146994632,158.10389607934542,42.479023286891355,-121.59285297154045,27.05893330700314,165.10464477539062,167.5900774637858,22.81999969482422,9.591076835176166 128688,2022-08-24,JPM,115.29000091552734,116.41000366210938,114.44999694824219,111.45096588134766,9771300.0,2.0,0.7368006806647713,119.86632095534223,105.91040786545854,47.41810972186888,-9.515627345361631,6.692967171281676,111.69702021280925,112.51034571329753,22.81999969482422,9.591076835176166 128689,2022-08-24,KO,64.23999786376953,64.58000183105469,64.05000305175781,61.9935302734375,6844700.0,2.0,0.45590110756182156,63.03219859628818,60.4135300871835,53.96943978941463,70.16730666864129,8.68498248506892,61.1105707804362,60.45275726318359,22.81999969482422,9.591076835176166 128690,2022-08-24,MCD,260.7099914550781,262.0,259.8599853515625,253.7870330810547,1777200.0,2.0,2.2571684543295873,260.8871465168922,249.85567422285393,54.49834153012694,21.038060411617735,4.487284087683564,252.77850850423178,246.10087865193685,22.81999969482422,9.591076835176166 128691,2022-08-24,MMM,140.91000366210938,141.58999633789062,139.7100067138672,133.5289306640625,15430500.0,2.0,1.7177677659779533,143.61775504290563,130.63883675396937,50.64624639313096,-5.870105542290134,4.205471591526728,133.098876953125,129.93067741394043,22.81999969482422,9.591076835176166 128692,2022-08-24,MRK,90.19999694824219,90.31999969482422,89.54000091552734,86.91287231445312,5553300.0,2.0,0.11617613047165776,89.36403848612262,83.62164953267622,50.62154804574621,-13.092060401803725,4.708876340203261,87.16038869222005,87.07043393452962,22.81999969482422,9.591076835176166 128693,2022-08-24,MSFT,275.4100036621094,277.2300109863281,275.1099853515625,273.1511535644531,18137000.0,2.0,3.7611062709344196,292.77502191519267,268.3142664148855,50.86346947950977,6.104054109349155,8.589628142165147,272.4059870402018,264.965594736735,22.81999969482422,9.591076835176166 128694,2022-08-24,NKE,110.68000030517578,112.43000030517578,110.0199966430664,109.7057876586914,4769000.0,2.0,0.6433432980718266,116.49632172623345,107.65068068465521,48.61462281177991,-7.711221631815288,5.973920129158173,110.00874226888021,109.50273602803549,22.81999969482422,9.591076835176166 128695,2022-08-24,PG,146.61000061035156,147.25999450683594,145.1199951171875,141.20767211914062,5903200.0,2.0,1.1495759270048893,147.15280178119195,135.9336102671479,50.140587045437194,28.47466420737336,0.12323153977122701,140.59503885904948,138.8433802286784,22.81999969482422,9.591076835176166 128696,2022-08-24,TRV,167.94000244140625,168.7899932861328,167.24000549316406,163.8639373779297,723200.0,2.0,2.297049886988219,173.8414409191546,147.36940197635323,52.02830342913565,63.97753023117529,1.6337692310050895,158.17584381103515,161.14568557739258,22.81999969482422,9.591076835176166 128697,2022-08-24,UNH,536.6799926757812,539.8599853515625,535.02001953125,527.02294921875,1761200.0,2.0,5.311744456322003,539.8110339775558,521.0329601630692,54.636763682296646,23.594622958000706,2.7322972588853003,525.3399943033854,505.28831583658854,22.81999969482422,9.591076835176166 128698,2022-08-24,V,206.6300048828125,208.35000610351562,205.67999267578125,205.02000427246094,4230800.0,2.0,0.4224865696930067,216.345583793648,203.42427094268012,48.56393065021311,-128.01927889579486,14.419206802401638,209.8130330403646,205.03904240926107,22.81999969482422,9.591076835176166 128699,2022-08-24,VZ,43.54999923706055,43.630001068115234,43.220001220703125,39.89778137207031,17384400.0,2.0,-0.9109279909600829,42.57583988875348,39.74277087479632,36.98481876463,-100.2397202367618,42.07438620212875,42.03696454366048,44.015880012512206,22.81999969482422,9.591076835176166 128700,2022-08-24,WBA,37.279998779296875,37.400001525878906,36.56999969482422,34.70582962036133,7603000.0,2.0,-0.2702098202687111,38.94731633929161,34.60441210003945,41.309215845501576,-158.27268211916706,28.602517672143545,36.47762400309245,37.1177583694458,22.81999969482422,9.591076835176166 128701,2022-08-24,WMT,134.35000610351562,135.2899932861328,133.60000610351562,132.9348907470703,5255500.0,2.0,2.2705800072806994,138.68441766867355,121.61395650735184,54.10146293353968,70.63218968461051,18.30129105968209,128.97366027832032,124.89720217386882,22.81999969482422,9.591076835176166 128702,2022-08-25,AAPL,168.77999877929688,170.13999938964844,168.35000610351562,169.0272674560547,51218200.0,3.0,4.308516177002559,175.48213164922103,158.39798157099384,59.33892168283179,63.74210924106502,25.471599379646925,161.9027557373047,151.05851669311522,21.780000686645508,18.675001659506233 128703,2022-08-25,AMGN,246.00999450683594,246.05999755859375,243.80999755859375,237.679931640625,1725400.0,3.0,0.4257968655510638,243.81385369775137,233.5251248789088,50.97847196164661,-76.88293829371183,7.650536234205788,238.46019287109374,236.15580266316732,21.780000686645508,18.675001659506233 128704,2022-08-25,AXP,160.0,162.3300018310547,158.77999877929688,159.25765991210938,1936300.0,3.0,2.6513995023346126,165.34038349993014,148.2115772544644,54.47160108412294,62.414231349207455,14.312762978034863,153.34272257486978,149.06037877400715,21.780000686645508,18.675001659506233 128705,2022-08-25,BA,164.55999755859375,169.64999389648438,163.6999969482422,169.3800048828125,4949400.0,3.0,3.031779777630277,173.57919932609917,158.5068037866938,56.852552517755214,63.819347329787476,31.4606840898889,162.60466817220052,149.68316752115885,21.780000686645508,18.675001659506233 128706,2022-08-25,CAT,195.49000549316406,198.91000366210938,194.57000732421875,193.59486389160156,1888700.0,3.0,2.9308822189939576,198.14016882091494,176.26653894275694,53.559856799132604,94.41321445905241,21.30913331623853,183.19708557128905,185.84365056355793,21.780000686645508,18.675001659506233 128707,2022-08-25,CRM,168.5800018310547,174.13999938964844,165.55999755859375,173.91000366210938,24025600.0,3.0,-0.050622063707493226,195.9000482091447,174.7309500208358,47.01091301476489,-129.64578866934735,26.66066135252649,182.4999994913737,178.05749944051107,21.780000686645508,18.675001659506233 128708,2022-08-25,CSCO,47.25,47.43000030517578,46.84000015258789,45.442039489746094,23039300.0,3.0,0.8448547557120136,47.0377788901382,42.14378315209812,54.346994883563184,82.6604287727634,17.778904200060083,43.86834233601888,42.76251614888509,21.780000686645508,18.675001659506233 128709,2022-08-25,CVX,163.9199981689453,164.89999389648438,162.61000061035156,158.82823181152344,8050700.0,3.0,3.129263204729284,159.16298497508413,144.0031664531385,57.0915439883034,121.43636295863847,16.15994603600956,147.3766825358073,148.16335856119792,21.780000686645508,18.675001659506233 128710,2022-08-25,DIS,117.0199966430664,117.7699966430664,116.11000061035156,117.45999908447266,6920900.0,3.0,4.102679195740109,128.13931101533086,100.78468877104609,56.70299851486237,64.02201373981939,25.22825467537354,110.02899983723958,104.09749997456869,21.780000686645508,18.675001659506233 128711,2022-08-25,GS,344.45001220703125,346.8599853515625,342.1099853515625,333.8766784667969,1763900.0,3.0,7.3451756782657185,348.4633159102609,312.2895680008719,58.40534924651971,60.42555577960492,25.055425229014777,322.43784891764324,304.7140925089518,21.780000686645508,18.675001659506233 128712,2022-08-25,HD,308.6400146484375,309.9599914550781,305.8299865722656,299.6373596191406,2529700.0,3.0,3.904173421374878,316.61891472620454,286.5944733353189,52.936163451264385,8.983657649102158,1.1943354722402644,297.863080851237,286.7897450764974,21.780000686645508,18.675001659506233 128713,2022-08-25,HON,199.22000122070312,200.5,197.9199981689453,196.2926025390625,1631500.0,3.0,4.386313308927839,202.44959284949425,182.7726880342948,59.73370723592625,73.59535134605437,25.0818964533307,186.7963404337565,181.5910837809245,21.780000686645508,18.675001659506233 128714,2022-08-25,IBM,133.64999389648438,134.42999267578125,133.07000732421875,127.56732177734375,2706000.0,3.0,0.7530181977671617,132.7390771387988,120.9061232091016,50.829265410331644,31.005728655687676,9.443673561974162,125.55977859497071,128.23207511901856,21.780000686645508,18.675001659506233 128715,2022-08-25,INTC,33.869998931884766,34.93000030517578,33.81999969482422,33.75050735473633,29799100.0,3.0,-0.8264217937972518,35.89244363240621,32.67195150919535,42.30133794787423,-85.3272343281728,16.29665095672836,35.49383939107259,36.3578457514445,21.780000686645508,18.675001659506233 128716,2022-08-25,JNJ,165.9499969482422,167.24000549316406,164.6999969482422,162.45814514160156,5678700.0,3.0,-1.6461330808358525,169.2449936395074,158.13339228578553,44.742249648329235,-99.47819660113987,21.756739995106425,164.8656026204427,167.40859934488932,21.780000686645508,18.675001659506233 128717,2022-08-25,JPM,116.16000366210938,118.73999786376953,115.68000030517578,114.0976791381836,10758900.0,3.0,0.7217296783869216,119.97200685414734,106.1646768006378,50.388802537131276,34.36906234326093,5.195362014134093,112.03547973632813,112.30950635274252,21.780000686645508,18.675001659506233 128718,2022-08-25,KO,64.36000061035156,64.70999908447266,63.900001525878906,62.29213333129883,7913900.0,3.0,0.45105263805744045,63.085988212278345,60.41849787170603,54.934542087599866,73.10305190143667,5.955262757390784,61.19051882425944,60.48076527913411,21.780000686645508,18.675001659506233 128719,2022-08-25,MCD,261.989990234375,262.67999267578125,260.20001220703125,255.44097900390625,1330400.0,3.0,2.0810263695605613,260.8256492413673,249.82961046322256,55.747199228165115,32.83448340109382,1.3838656919732664,253.10150655110678,246.29124145507814,21.780000686645508,18.675001659506233 128720,2022-08-25,MMM,141.07000732421875,143.27000427246094,140.63999938964844,135.15731811523438,47355600.0,3.0,1.492651524621209,143.32806001902,131.28979886769875,52.54320003814011,5.505961718941033,3.8827418960532323,133.59602483113608,129.8515692392985,21.780000686645508,18.675001659506233 128721,2022-08-25,MRK,90.51000213623047,90.51000213623047,89.06999969482422,87.16393280029297,5884300.0,3.0,0.09638777206485827,89.39171791347403,83.62583503452402,51.18484335903828,-8.73070625281368,8.812456991391809,87.04419606526693,87.05413284301758,21.780000686645508,18.675001659506233 128722,2022-08-25,MSFT,277.3299865722656,279.0199890136719,274.5199890136719,276.181884765625,16583400.0,3.0,3.2097407745184796,292.6147367589034,268.77420672254186,52.141041914746566,10.283333944759502,4.104812235113425,273.2415217081706,265.09032109578453,21.780000686645508,18.675001659506233 128723,2022-08-25,NKE,111.9000015258789,113.33999633789062,111.38999938964844,111.48809814453125,5433700.0,3.0,0.6043358764649724,116.49385425383724,107.7506342715534,50.15171824644793,16.317399108811866,1.9782962867908138,110.3369768778483,109.41515871683757,21.780000686645508,18.675001659506233 128724,2022-08-25,PG,145.22999572753906,145.77999877929688,144.49000549316406,141.0914764404297,5097600.0,3.0,0.9396161158499865,146.97400281987711,135.88387529291583,50.00398389023582,4.346720027932703,3.6632020933949487,140.63916422526043,138.82359059651694,21.780000686645508,18.675001659506233 128725,2022-08-25,TRV,168.72999572753906,170.05999755859375,168.0,164.34048461914062,1231300.0,3.0,2.1439608813016093,173.85048190656778,148.64800899919396,52.47132753308283,67.76292310039226,3.901637313218597,158.60700581868488,160.99795989990236,21.780000686645508,18.675001659506233 128726,2022-08-25,UNH,535.010009765625,542.02001953125,531.25,532.0429077148438,1965800.0,3.0,5.011605853079118,539.8177383631497,521.0341048985691,56.13003165440905,27.541810267259038,3.595779541642142,526.6217081705729,506.0505874633789,21.780000686645508,18.675001659506233 128727,2022-08-25,V,207.38999938964844,209.91000366210938,206.5,208.14486694335938,4495000.0,3.0,0.3050212908768515,216.33062126954252,203.32452399412938,50.69284294740021,-89.49336132202538,7.980942735310307,209.95436452229816,205.00639063517252,21.780000686645508,18.675001659506233 128728,2022-08-25,VZ,43.650001525878906,43.81999969482422,43.41999816894531,40.07185363769531,14327600.0,3.0,-0.902425923877793,42.545409920133174,39.607380530916636,37.84144119987801,-93.67500742728953,37.495506519582236,41.83083356221517,43.910329818725586,21.780000686645508,18.675001659506233 128729,2022-08-25,WBA,36.86000061035156,37.04999923706055,36.630001068115234,34.7341423034668,6433300.0,3.0,-0.37601029312440915,39.02862610320673,34.31764312286748,41.419342725503824,-165.83560408094965,28.602517672143545,36.48935635884603,37.01526686350505,21.780000686645508,18.675001659506233 128730,2022-08-25,WMT,135.27999877929688,135.99000549316406,135.02999877929688,133.82130432128906,6471500.0,3.0,2.2341711769950052,139.04860878599146,121.90795249330542,54.92618607385868,84.75159130351649,20.508983741989105,129.25614471435546,125.02520548502604,21.780000686645508,18.675001659506233 128731,2022-08-26,AAPL,170.57000732421875,171.0500030517578,163.55999755859375,162.65505981445312,78961000.0,4.0,3.5725190064833328,175.3839214937382,158.62894624307822,53.83084106697858,27.962418383764987,5.30108941942408,162.3553476969401,151.3089683532715,25.559999465942383,72.33460312165876 128732,2022-08-26,AMGN,244.0500030517578,246.36000061035156,240.4499969482422,232.81373596191406,2969400.0,4.0,-0.0939756756650354,244.19269017118032,232.66996852022592,46.53646575800981,-152.4601245281492,19.369697235237734,238.2623784383138,235.9812136332194,25.559999465942383,72.33460312165876 128733,2022-08-26,AXP,163.2100067138672,163.58999633789062,157.19000244140625,154.4278106689453,2373700.0,4.0,2.2065870920713735,165.17457418283274,148.7003586784954,50.58112959045995,36.93705664632056,7.806733232616052,153.82799886067707,148.93223724365234,25.559999465942383,72.33460312165876 128734,2022-08-26,BA,170.0,171.3699951171875,164.27000427246094,164.52999877929688,4957400.0,4.0,2.7588774276625543,173.19207260010586,159.41593063475744,53.966983710983534,49.58785001613318,34.37970487320035,163.16433461507162,150.24783426920573,25.559999465942383,72.33460312165876 128735,2022-08-26,CAT,199.39999389648438,200.3699951171875,191.72999572753906,186.81980895996094,2560400.0,4.0,2.518701177742315,197.48847460288175,176.30205274086825,49.7975736590716,62.701901661496144,11.245428143693031,183.83757476806642,185.4519256591797,25.559999465942383,72.33460312165876 128736,2022-08-26,CRM,173.9600067138672,176.3000030517578,164.6300048828125,165.22999572753906,11074700.0,4.0,-1.371445197478124,198.26466234317903,170.48733503230923,43.638393152612544,-163.88267339933168,21.412435725957714,182.42833251953124,177.8768325805664,25.559999465942383,72.33460312165876 128737,2022-08-26,CSCO,47.08000183105469,47.27000045776367,45.880001068115234,44.11540603637695,20309800.0,4.0,0.6931120761651997,47.030832775355826,42.20071896719788,50.04665738933633,34.53339327499643,3.8939769995735034,43.95870730082194,42.77955513000488,25.559999465942383,72.33460312165876 128738,2022-08-26,CVX,164.17999267578125,166.1300048828125,162.4600067138672,157.6608123779297,7765800.0,4.0,3.2517380960856883,159.37791638322702,143.89482379011284,56.15625676175515,118.32590982390127,19.278420068068357,148.24500172932943,147.98129221598307,25.559999465942383,72.33460312165876 128739,2022-08-26,DIS,117.47000122070312,118.37000274658203,113.88999938964844,114.06999969482422,7807400.0,4.0,3.5776274257447653,127.96438879626359,101.75661111218366,53.53573783437688,44.42139603656469,15.695946347163279,110.65799992879232,104.17883326212565,25.559999465942383,72.33460312165876 128740,2022-08-26,GS,348.3399963378906,348.739990234375,336.0,324.1540222167969,1703900.0,4.0,6.150720421039239,348.34494223132634,312.6979837940643,53.858589096461934,28.30827151204792,10.09496976581556,323.8039082845052,304.94776458740233,25.559999465942383,72.33460312165876 128741,2022-08-26,HD,310.29998779296875,311.510009765625,298.0199890136719,288.33978271484375,3315500.0,4.0,2.475223479524402,316.9303836492553,286.00830043277597,47.821464088498004,-54.993765528548444,12.39813678631839,298.0465362548828,286.8044153849284,25.559999465942383,72.33460312165876 128742,2022-08-26,HON,199.24000549316406,200.44000244140625,192.94000244140625,189.07473754882812,2837000.0,4.0,3.6409221249778625,202.38333330426997,182.99136457170658,52.76406189841714,35.46597684930022,1.6909588362705383,187.4857625325521,181.62541936238605,25.559999465942383,72.33460312165876 128743,2022-08-26,IBM,134.10000610351562,134.17999267578125,130.33999633789062,124.1396484375,4185300.0,4.0,0.3799128899217692,132.6596813509582,121.10143086217656,46.56724841713121,-11.513808441691493,22.282305131269343,125.31225458780925,128.1159918467204,25.559999465942383,72.33460312165876 128744,2022-08-26,INTC,34.95000076293945,35.029998779296875,33.349998474121094,32.270477294921875,44851500.0,4.0,-0.9013063325560537,35.98141314105139,32.3327210752572,39.109969618151446,-103.72661959355536,21.073465210929488,35.33667844136556,36.19163818359375,25.559999465942383,72.33460312165876 128745,2022-08-26,JNJ,167.4600067138672,167.5,164.1999969482422,159.6781005859375,5667100.0,4.0,-1.74847785146423,168.59006891189782,157.90518865646155,41.61666786773275,-117.00585134693159,24.352468926014563,164.45181935628256,167.21007563273113,25.559999465942383,72.33460312165876 128746,2022-08-26,JPM,119.45999908447266,119.98999786376953,114.5999984741211,110.36339569091797,11276200.0,4.0,0.4038055163829313,119.98635671413373,106.08391840183307,46.55025225631555,-0.21593752930148075,10.889559042508404,112.0906598409017,112.08331705729167,25.559999465942383,72.33460312165876 128747,2022-08-26,KO,64.7300033569336,64.80000305175781,62.97999954223633,60.78949737548828,10089500.0,4.0,0.3222453832750247,63.102020517154024,60.300363668637,49.52866132917395,10.132120958025535,9.025234998755778,61.210104624430336,60.488670349121094,25.559999465942383,72.33460312165876 128748,2022-08-26,MCD,262.79998779296875,263.20001220703125,256.3900146484375,249.98309326171875,2357800.0,4.0,1.4839210146575113,260.9869376231635,249.04373406873106,50.97147419450451,-24.269349361538282,16.277574232421728,253.16442006429037,246.4378870646159,25.559999465942383,72.33460312165876 128749,2022-08-26,MMM,143.63999938964844,144.00999450683594,128.67999267578125,122.26265716552734,38384100.0,4.0,0.27063420535230875,145.6765185676186,127.74418379444195,39.96118223885466,-105.23119665155482,34.692515077893646,133.60649795532225,129.60237579345704,25.559999465942383,72.33460312165876 128750,2022-08-26,MRK,90.27999877929688,90.73999786376953,89.08999633789062,86.18868255615234,5695300.0,4.0,0.0019878960361552345,89.38943222736374,83.62039672161087,48.941296735189646,-14.075277915160788,6.415285963079752,86.86073379516601,87.03578402201335,25.559999465942383,72.33460312165876 128751,2022-08-26,MSFT,279.0799865722656,280.3399963378906,267.9800109863281,265.52484130859375,27549300.0,4.0,1.8910464969990244,293.76648733824277,266.42845895081973,47.63571502918556,-29.69027846936731,17.42465127076676,273.63484751383464,265.0283704121908,25.559999465942383,72.33460312165876 128752,2022-08-26,NKE,113.30999755859375,113.7300033569336,108.2300033569336,106.62364959716797,6203600.0,4.0,0.17884031015752555,116.77513090515197,106.81551393127381,46.24593318497017,-52.61493209888247,14.012847462079186,110.45448481241861,109.2492904663086,25.559999465942383,72.33460312165876 128753,2022-08-26,PG,146.0,146.52999877929688,142.02000427246094,137.789306640625,6086600.0,4.0,0.5009888596518977,146.4261967118914,136.7589870039289,46.295923891968926,-46.75041172270683,16.122863239460298,140.57963155110676,138.78468424479166,25.559999465942383,72.33460312165876 128754,2022-08-26,TRV,169.8699951171875,169.8699951171875,166.82000732421875,162.2592315673828,1161500.0,4.0,1.8335608655231113,173.82308715268437,149.46705566958127,50.36970893121391,50.54653868442939,1.430389871562045,158.95258331298828,160.85988642374676,25.559999465942383,72.33460312165876 128755,2022-08-26,UNH,542.260009765625,543.1900024414062,528.219970703125,519.939697265625,1906700.0,4.0,3.7538439388846427,540.1958640261886,519.3700051144364,51.87126110879889,-29.434716674981225,8.441203055831782,526.6053344726563,506.6801528930664,25.559999465942383,72.33460312165876 128756,2022-08-26,V,209.77000427246094,210.25999450683594,202.6999969482422,201.2701873779297,5060200.0,4.0,-0.3388934232826557,216.93112919656718,201.8465792384914,46.32882926119327,-178.77795752327611,19.740477654985117,209.73021392822267,204.8961311340332,25.559999465942383,72.33460312165876 128757,2022-08-26,VZ,43.59000015258789,43.70000076293945,43.2400016784668,39.62294006347656,16795700.0,4.0,-0.9212914735501201,42.42586634596064,39.45757939378545,36.517108656325114,-110.2621417146036,39.471037940916496,41.59355379740397,43.79563903808594,25.559999465942383,72.33460312165876 128758,2022-08-26,WBA,36.939998626708984,36.9900016784668,36.0,33.97904968261719,6927600.0,4.0,-0.5148526926873913,39.16359486589309,33.884915876294414,39.380663455912675,-192.5192990773716,34.18897514861141,36.439540735880534,36.90905195871989,25.559999465942383,72.33460312165876 128759,2022-08-26,WMT,136.11000061035156,136.8300018310547,131.50999450683594,129.61569213867188,7110600.0,4.0,1.84469466944563,139.0518998236337,121.91673878720614,50.47475514912299,36.07547958770828,5.224782895567929,129.35758107503256,125.13509000142416,25.559999465942383,72.33460312165876 128818,2022-08-29,AAPL,161.14999389648438,162.89999389648438,159.82000732421875,160.42828369140625,73314000.0,0.0,2.777536016842248,175.37301137872845,158.64920541814655,52.083137899806346,-25.867555511482706,7.156166446390144,162.83629404703777,151.4809440612793,26.209999084472656,12.099185215035813 128819,2022-08-29,AMGN,238.83999633789062,241.02999877929688,238.00999450683594,231.58509826660156,2113000.0,0.0,-0.598144910994165,244.656703012278,231.78245561809308,45.50091824060397,-226.10238871378434,26.60024733658689,238.1788126627604,235.86838912963867,26.209999084472656,12.099185215035813 128820,2022-08-29,AXP,155.8800048828125,156.50999450683594,154.41000366210938,151.7085418701172,2693600.0,0.0,1.6160193212512581,165.05433158230213,148.93938332248305,48.56107900018002,-27.09719799332205,2.5584650906834083,154.2275416056315,148.70367965698242,26.209999084472656,12.099185215035813 128821,2022-08-29,BA,162.27999877929688,166.89999389648438,162.1999969482422,165.4199981689453,4727600.0,0.0,2.5846219489115185,172.89343666829066,159.34956565104525,54.406279639612585,18.792782180000614,27.39944211852147,163.75433451334635,150.66316757202148,26.209999084472656,12.099185215035813 128822,2022-08-29,CAT,190.0,193.1699981689453,189.0,186.68353271484375,1996600.0,0.0,2.1561931266925853,197.2570833490176,176.23363015195895,49.724893390305034,23.295688752502514,2.507182450748276,184.46997528076173,185.01877873738607,26.209999084472656,12.099185215035813 128823,2022-08-29,CRM,164.27999877929688,165.82000732421875,160.0500030517578,160.2100067138672,9329900.0,0.0,-2.7911040959961326,200.8435620084198,165.63143646570128,41.84250451297698,-230.301264051182,28.159501494462287,182.17233276367188,177.40699946085613,26.209999084472656,12.099185215035813 128824,2022-08-29,CSCO,45.720001220703125,46.0,45.4900016784668,43.942359924316406,13425700.0,0.0,0.5525224000463211,47.01919898305982,42.25368958200366,49.51793983236361,-5.094986243968867,1.1658972762737698,44.05836512247721,42.7848175684611,26.209999084472656,12.099185215035813 128825,2022-08-29,CVX,163.88999938964844,166.8300018310547,163.63999938964844,158.837890625,8462600.0,0.0,3.4045353429707177,160.26186532672745,143.54782705608505,56.89284411320508,127.74021201471268,21.06455191262349,149.0910451253255,147.82394307454427,26.209999084472656,12.099185215035813 128826,2022-08-29,DIS,112.54000091552734,114.47000122070312,112.41000366210938,113.52999877929688,6882700.0,0.0,3.0824143998573987,127.70817027452301,102.74382938978363,53.04746724002216,22.13801035549862,9.742849725326042,111.25233332316081,104.22316652933756,26.209999084472656,12.099185215035813 128827,2022-08-29,GS,333.9200134277344,336.3999938964844,332.010009765625,321.7643127441406,1835600.0,0.0,4.9541678778603,348.2295333356396,312.9906967668995,52.81320621505282,-18.190730469604823,1.6095710149669293,324.8529439290365,305.10306447347006,26.209999084472656,12.099185215035813 128828,2022-08-29,HD,296.57000732421875,299.7099914550781,294.2900085449219,286.6180419921875,2711800.0,0.0,1.1901212910305503,317.678397381942,284.3413902157142,47.103949600981686,-116.89352210426048,18.01986974480152,298.15196736653644,286.6504608154297,26.209999084472656,12.099185215035813 128829,2022-08-29,HON,192.77999877929688,193.89999389648438,191.1999969482422,188.4479522705078,2095700.0,0.0,2.965434227886334,202.3042865783818,183.20595206907913,52.21675068903747,2.0921288789826726,4.9479971707291375,188.21438547770182,181.56598968505858,26.209999084472656,12.099185215035813 128830,2022-08-29,IBM,129.99000549316406,131.4199981689453,129.57000732421875,124.07299041748047,2783000.0,0.0,0.07794697602513168,132.6638783816524,121.08894220550577,46.48882853486664,-36.7105532983891,25.46815736062204,125.11861216227213,127.98751424153646,26.209999084472656,12.099185215035813 128831,2022-08-29,INTC,33.22999954223633,33.40999984741211,32.810001373291016,31.86419677734375,32976800.0,0.0,-0.9821150998513062,35.97570175174556,31.985295257531785,38.28965028963877,-131.58192019656127,26.243038254767843,35.16310170491536,36.007007662455244,26.209999084472656,12.099185215035813 128832,2022-08-29,JNJ,163.47000122070312,163.83999633789062,162.02000427246094,158.443603515625,5259200.0,0.0,-1.9072152260673079,168.05187794742122,157.49570200863346,40.3226979019644,-159.94411472787652,34.48265487702802,164.12562764485676,166.9999890645345,26.209999084472656,12.099185215035813 128833,2022-08-29,JPM,114.0,114.86000061035156,113.45999908447266,110.09391021728516,8117300.0,0.0,0.12862044550446683,119.97909089582247,106.10850904924588,46.28701719854502,-60.09235008948484,4.755632225484976,112.1740717569987,111.81940536499023,26.209999084472656,12.099185215035813 128834,2022-08-29,KO,62.689998626708984,63.029998779296875,62.40999984741211,60.4234733581543,9115900.0,0.0,0.18845720924762333,63.10922669570361,60.120740040136226,48.33021458448612,-67.01922288670194,16.814572461007554,61.244780985514325,60.4799555460612,26.209999084472656,12.099185215035813 128835,2022-08-29,MCD,255.5,256.7099914550781,254.58999633789062,248.72805786132812,2017500.0,0.0,0.8990758640366607,261.10731659664424,248.0895904468128,49.95349952283189,-89.2508884515665,22.21079021037082,253.26949208577474,246.5458775838216,26.209999084472656,12.099185215035813 128836,2022-08-29,MMM,128.7899932861328,128.7899932861328,125.2699966430664,119.70645904541016,50532400.0,0.0,-0.893784162122472,147.71843268887758,124.23825066073178,38.09067133681838,-196.81021819224867,41.33225359003333,133.56987457275392,129.28309008280436,26.209999084472656,12.099185215035813 128837,2022-08-29,MRK,88.83000183105469,89.0,87.55999755859375,84.57614135742188,7850200.0,0.0,-0.20063054002221747,89.43870143460042,83.48036137057535,45.527881144526454,-103.11166145512028,19.090490685769577,86.70784861246744,87.00875689188639,26.209999084472656,12.099185215035813 128838,2022-08-29,MSFT,265.8500061035156,267.3999938964844,263.8500061035156,262.69219970703125,20338500.0,0.0,0.6103653655187031,295.0854866105265,263.9020103377157,46.5302123850812,-81.72422486517314,24.503564394701442,274.01512552897134,264.8836285909017,26.209999084472656,12.099185215035813 128839,2022-08-29,NKE,106.80999755859375,108.54000091552734,106.44000244140625,106.22978210449219,4132400.0,0.0,-0.18798285727864084,117.0270708319623,105.93139474420957,45.94621571944742,-123.166892492002,19.963009759970355,110.58380915323893,108.99942194620768,26.209999084472656,12.099185215035813 128840,2022-08-29,PG,141.3000030517578,142.69000244140625,141.02000427246094,137.2082977294922,5272100.0,0.0,0.1052774624872086,146.55628277912024,136.51172869548913,45.679373001778366,-98.46719594909719,20.568881388343147,140.5571772257487,138.71091868082684,26.209999084472656,12.099185215035813 128841,2022-08-29,TRV,165.22000122070312,166.55999755859375,163.4600067138672,160.81985473632812,819600.0,0.0,1.4546526060624387,173.39887542387484,150.7753097567892,48.966558260154294,17.00088938403604,14.747256971734672,159.28875935872395,160.66928456624348,26.209999084472656,12.099185215035813 128842,2022-08-29,UNH,526.0,532.9000244140625,522.8699951171875,520.4505615234375,1594000.0,0.0,2.766391793755588,540.6146177960421,518.4001221941922,52.030183540662776,-94.61324599494993,16.374322830756395,526.945903523763,507.3229634602865,26.209999084472656,12.099185215035813 128843,2022-08-29,V,201.25,203.9600067138672,200.6199951171875,200.71466064453125,4476200.0,0.0,-0.8838384980288083,217.441737325052,200.47725071205738,45.99781067668983,-232.62446732453233,25.324342399484518,209.58096008300782,204.69210993448894,26.209999084472656,12.099185215035813 128844,2022-08-29,VZ,43.02000045776367,43.56999969482422,43.02000045776367,39.69623565673828,15039500.0,0.0,-0.9197261848161062,42.22793008769382,39.38708761250149,36.89015678673548,-119.57211336501746,41.871456053384556,41.38131548563639,43.6838285446167,26.209999084472656,12.099185215035813 128845,2022-08-29,WBA,35.95000076293945,36.220001220703125,35.63999938964844,33.94129943847656,5316400.0,0.0,-0.6207764987985271,39.217422954291834,33.50436888530777,39.280670962811996,-199.49454307396135,37.19091320157153,36.37944997151693,36.79956493377686,26.209999084472656,12.099185215035813 128846,2022-08-29,WMT,130.8300018310547,133.8699951171875,130.58999633789062,130.87640380859375,5793900.0,0.0,1.6190966879754,139.09515600262895,121.9635781282304,51.68891752517417,16.40867517906897,1.6237587422723472,129.51084798177084,125.2323169708252,26.209999084472656,12.099185215035813 128847,2022-08-30,AAPL,162.1300048828125,162.55999755859375,157.72000122070312,157.9728546142578,77906200.0,1.0,1.9271585798655053,175.51584035646675,158.41909158933402,50.22313169417565,-50.748199739733316,13.311674702929336,163.1053466796875,151.70845540364584,26.209999084472656,10.227130254379993 128848,2022-08-30,AMGN,239.8800048828125,240.30999755859375,238.2899932861328,231.33355712890625,3673000.0,1.0,-1.0063987911280492,244.9966987270868,231.15989001803038,45.28748440262299,-205.86315115578319,26.600247336586907,237.97549997965496,235.74865239461263,26.209999084472656,10.227130254379993 128849,2022-08-30,AXP,155.63999938964844,156.1199951171875,152.89999389648438,151.82635498046875,2104500.0,1.0,1.144305796548423,164.65628203409344,149.63782502157065,48.652987069940956,-42.19625172468801,7.7105457594912945,154.45267333984376,148.5147392272949,26.209999084472656,10.227130254379993 128850,2022-08-30,BA,167.27000427246094,169.9199981689453,160.72000122070312,162.2100067138672,6248600.0,1.0,2.1625749255657354,172.95046109079283,159.18554202200016,52.535685483893225,5.478394143670004,32.84005459988502,163.95700124104818,151.04583435058595,26.209999084472656,10.227130254379993 128851,2022-08-30,CAT,191.5,191.9600067138672,184.58999633789062,181.97216796875,2691200.0,1.0,1.4717694815755635,196.9781730265627,176.84642566728493,47.2580910993738,-20.408011073671542,9.736074772153028,184.71170959472656,184.46038589477538,26.209999084472656,10.227130254379993 128852,2022-08-30,CRM,162.13999938964844,163.85000610351562,158.3800048828125,159.6699981689453,8079400.0,1.0,-3.9146426144185966,202.5428930732443,161.52010588915803,41.65175428206287,-224.51089345499977,30.48571314229738,181.70099945068358,176.98633270263673,26.209999084472656,10.227130254379993 128853,2022-08-30,CSCO,45.75,45.869998931884766,44.959999084472656,43.49054718017578,14279100.0,1.0,0.4000351995653588,46.99877554698637,42.30487626270601,48.144175314312214,-32.03867640854846,7.696387968084896,44.09713897705078,42.79112459818522,26.209999084472656,10.227130254379993 128854,2022-08-30,CVX,162.32000732421875,162.55999755859375,158.75999450683594,154.9689483642578,8814300.0,1.0,3.1768165914627673,160.5141154528634,143.57662398805456,53.8184603896697,69.64020279632908,3.9272956114833923,149.64781239827474,147.57661463419598,26.209999084472656,10.227130254379993 128855,2022-08-30,DIS,114.27999877929688,114.75,111.44999694824219,112.43000030517578,8060000.0,1.0,2.571550590758136,127.16802516789626,104.0559746184807,52.04715718504945,12.553918966052862,5.962310800700039,111.67966664632162,104.28583323160807,26.209999084472656,10.227130254379993 128856,2022-08-30,GS,335.0,336.010009765625,331.17999267578125,321.48486328125,1830300.0,1.0,3.937947918183454,347.6909930332088,314.08330811425213,52.68949022370901,-27.6946771097581,0.10256403639683925,325.35337320963544,305.34316101074216,26.209999084472656,10.227130254379993 128857,2022-08-30,HD,298.55999755859375,299.8999938964844,291.6700134277344,283.50347900390625,2892400.0,1.0,-0.07874295589766689,318.53373809064084,282.74996552264037,45.8175027607687,-133.75127452305796,21.7885130281617,297.9349792480469,286.4573318481445,26.209999084472656,10.227130254379993 128858,2022-08-30,HON,191.9600067138672,193.0399932861328,189.2899932861328,186.76345825195312,2224000.0,1.0,2.2680361050052795,202.02262638845755,183.73438197335886,50.75311573316623,-19.67099283428134,11.71145931389442,188.6828648885091,181.51454111735026,26.209999084472656,10.227130254379993 128859,2022-08-30,IBM,130.55999755859375,130.77000427246094,129.2899932861328,123.3779296875,2407900.0,1.0,-0.2149707295735368,132.70088511834712,120.99576481451422,45.659417938750316,-50.71050554240326,26.637227120636602,125.12903747558593,127.8313107808431,26.209999084472656,10.227130254379993 128860,2022-08-30,INTC,33.040000915527344,33.06999969482422,32.150001525878906,31.206401824951172,40182500.0,1.0,-1.0867082886654913,36.14762650682384,31.48543280408924,36.99017030907009,-152.58897573958006,32.057250248214125,34.919395701090494,35.83455759684245,26.209999084472656,10.227130254379993 128861,2022-08-30,JNJ,163.3000030517578,163.5399932861328,162.02999877929688,157.88954162597656,6973300.0,1.0,-2.0540461378101327,167.64135696057917,156.9987294041669,39.74888108558774,-150.43518105730678,34.48265487702803,163.8627182006836,166.79241612752278,26.209999084472656,10.227130254379993 128862,2022-08-30,JPM,115.0,115.58000183105469,113.36000061035156,110.11316680908203,10745400.0,1.0,-0.08691001518866415,119.84311434417847,106.43504956573364,46.309460501849564,-54.87812000977594,8.18454193062943,112.16925989786783,111.5850705464681,26.209999084472656,10.227130254379993 128863,2022-08-30,KO,62.90999984741211,62.90999984741211,61.9900016784668,59.86479187011719,8456800.0,1.0,0.036922570046584724,63.226989798865645,59.85945505587068,46.551628132881355,-97.47163444917773,22.07014364269031,61.23258018493652,60.47404276529948,26.209999084472656,10.227130254379993 128864,2022-08-30,MCD,256.0,256.7200012207031,252.57000732421875,246.61688232421875,2051300.0,1.0,0.26220510929039165,261.65531657348953,246.80608784545583,48.275737644712365,-114.21743368137437,28.305719164709615,253.1718785603841,246.62905934651693,26.209999084472656,10.227130254379993 128865,2022-08-30,MMM,126.88999938964844,127.73999786376953,123.02999877929688,118.2105941772461,34478500.0,1.0,-1.91522043196764,149.38780097850145,121.10615425221147,37.04106489497852,-206.39226177513527,45.241533108585436,133.38280385335287,128.9733907063802,26.209999084472656,10.227130254379993 128866,2022-08-30,MRK,87.47000122070312,87.56999969482422,86.58000183105469,83.89056396484375,6754000.0,1.0,-0.411780724489887,89.51104583594135,83.3375274672813,44.17288401196225,-152.18084024056142,25.956925515563633,86.53146692911784,86.97174021402995,26.209999084472656,10.227130254379993 128867,2022-08-30,MSFT,266.6700134277344,267.04998779296875,260.6600036621094,260.4538269042969,22767100.0,1.0,-0.5785326717910948,296.4011108259058,261.470376600852,45.6639203154717,-99.93872201139176,29.494085131640947,274.1468434651693,264.7766939798991,26.209999084472656,10.227130254379993 128868,2022-08-30,NKE,108.97000122070312,110.08000183105469,107.12999725341797,106.2100830078125,5129500.0,1.0,-0.47480910891073336,117.29035727066837,105.28308862166561,45.930814252834665,-104.12380790804426,12.785404540281286,110.54015375773112,108.78459243774414,26.209999084472656,10.227130254379993 128869,2022-08-30,PG,142.41000366210938,142.41000366210938,139.91000366210938,135.7460479736328,5203700.0,1.0,-0.3225992817700387,146.8102994824785,136.08630848871292,44.14861929181265,-118.13152656345177,25.26906642434379,140.4625691731771,138.63394927978516,26.209999084472656,10.227130254379993 128870,2022-08-30,TRV,165.1699981689453,165.3000030517578,163.25999450683594,158.97203063964844,953900.0,1.0,0.9938051516949997,172.89482739687116,151.9358244585976,47.21966199472646,1.7515871612306269,15.473915906843214,159.45441589355468,160.51028315226236,26.209999084472656,10.227130254379993 128871,2022-08-30,UNH,530.4099731445312,531.0900268554688,521.7899780273438,513.6424560546875,2013400.0,1.0,1.418124385748456,542.0103911989657,515.7645538693936,49.764773779817965,-129.17629746106778,17.909225392550567,526.5984588623047,507.96080220540364,26.209999084472656,10.227130254379993 128872,2022-08-30,V,203.9199981689453,204.41000366210938,200.2100067138672,199.77224731445312,3918200.0,1.0,-1.3758958051662944,217.94642165070618,199.52463852995785,45.42818941218113,-204.73579034783245,23.3398417143213,209.18738606770833,204.51199239095052,26.209999084472656,10.227130254379993 128873,2022-08-30,VZ,43.380001068115234,43.380001068115234,42.5,38.963321685791016,20705100.0,1.0,-0.9664846806719538,42.27616497159257,39.081417883632035,34.77623404016373,-161.21762036316593,47.16545633871018,41.13945515950521,43.567040824890135,26.209999084472656,10.227130254379993 128874,2022-08-30,WBA,36.13999938964844,36.13999938964844,35.150001525878906,33.20508575439453,6668800.0,1.0,-0.7554201564613976,39.38524549246074,33.014559195039254,37.3665274929054,-199.50224644619348,41.09998057467158,36.286112721761064,36.68231614430746,26.209999084472656,10.227130254379993 128875,2022-08-30,WMT,133.33999633789062,133.64999389648438,131.74000549316406,130.48240661621094,4822700.0,1.0,1.3924649129243107,139.11144944101017,121.98425215811092,51.28245588464376,18.074172838994674,1.623758742272334,129.62515818277996,125.35877126057943,26.209999084472656,10.227130254379993 128876,2022-08-31,AAPL,160.30999755859375,160.5800018310547,157.13999938964844,156.2928009033203,87991100.0,2.0,1.1049251513916545,176.30327015253982,156.76882304814376,48.98490948330841,-72.71451952303029,14.975949919515994,163.25089263916016,151.89539133707683,25.8700008392334,11.511835229258137 128877,2022-08-31,AMGN,241.58999633789062,243.88999938964844,239.85000610351562,232.47515869140625,4303900.0,2.0,-1.2237189567186704,245.19376327341678,230.48432510548946,46.466441539766734,-135.60854862074837,10.054008315458422,237.8323211669922,235.69610341389975,25.8700008392334,11.511835229258137 128878,2022-08-31,AXP,155.55999755859375,156.3699951171875,151.83999633789062,149.21510314941406,3271600.0,2.0,0.5533841619358668,165.04887431992174,148.90851856337903,46.73823522102933,-65.46778645696646,11.23248145678248,154.55313262939453,148.27918090820313,25.8700008392334,11.511835229258137 128879,2022-08-31,BA,163.0,163.5500030517578,160.13999938964844,160.25,4123500.0,2.0,1.6509127628573879,173.09667772842067,158.40032544540747,51.41899939903646,-48.57562914365937,30.827295940124106,164.0193344116211,151.39600092569987,25.8700008392334,11.511835229258137 128880,2022-08-31,CAT,186.6300048828125,188.05999755859375,184.5,179.8014373779297,2656600.0,2.0,0.7456041343492075,196.76146547722638,177.24224393439474,46.16647568404454,-49.508523717762486,9.970646890772764,184.86551106770833,183.85405248006185,25.8700008392334,11.511835229258137 128881,2022-08-31,CRM,159.7899932861328,161.2100067138672,155.97000122070312,156.1199951171875,9166100.0,2.0,-5.033487650195553,203.55009239445823,157.15990669001442,40.39927004159431,-215.56422766652815,33.792835625577034,180.82333272298177,176.54049936930338,25.8700008392334,11.511835229258137 128882,2022-08-31,CSCO,45.779998779296875,45.83000183105469,44.59000015258789,42.99065017700195,23006100.0,2.0,0.2361285413904497,47.048339442398174,42.160141392562764,46.662466938692496,-54.36707090477851,12.033898166666615,44.116044998168945,42.78782965342204,25.8700008392334,11.511835229258137 128883,2022-08-31,CVX,157.61000061035156,161.41000366210938,156.14999389648438,152.4990234375,13582700.0,2.0,2.7651703778452372,160.55080325191273,143.9354073804115,51.96399916993228,37.54199938313108,3.8537952554212316,150.0613749186198,147.3003916422526,25.8700008392334,11.511835229258137 128884,2022-08-31,DIS,112.87000274658203,113.75,111.8499984741211,112.08000183105469,7353000.0,2.0,2.1140756416392747,127.0309291570525,104.49907114812328,51.726103932399965,6.219215712689198,5.962310800700049,111.9706667582194,104.3566665649414,25.8700008392334,11.511835229258137 128885,2022-08-31,GS,331.54998779296875,335.1400146484375,329.67999267578125,322.9800109863281,2488000.0,2.0,3.216158331739905,347.56975776801704,314.39838188042046,53.29504074113413,-34.38456957544914,3.2518632929701994,325.7944315592448,305.5787872314453,25.8700008392334,11.511835229258137 128886,2022-08-31,HD,292.010009765625,292.4700012207031,288.2799987792969,280.7969665527344,4376200.0,2.0,-1.287874137420431,319.77927959897295,279.9502217438005,44.7195883489463,-168.55812151147413,26.464145437278177,297.5481374104818,286.23827768961587,25.8700008392334,11.511835229258137 128887,2022-08-31,HON,192.57000732421875,192.66000366210938,189.00999450683594,185.4413299560547,2629300.0,2.0,1.5903260750979769,202.1464431888001,183.49318998991083,49.623736556439006,-34.06327928196095,12.685062469484965,189.07381591796874,181.43504740397137,25.8700008392334,11.511835229258137 128888,2022-08-31,IBM,129.9199981689453,130.0,128.39999389648438,122.30201721191406,3490400.0,2.0,-0.5278426254075725,132.85157460340187,120.63147745958642,44.391195973942814,-74.46289883021143,30.349147118923796,125.15688247680664,127.63053359985352,25.8700008392334,11.511835229258137 128889,2022-08-31,INTC,32.38999938964844,32.38999938964844,31.770000457763672,30.87750816345215,44074500.0,2.0,-1.1825069105777715,36.218167059424935,31.005222947594113,36.352046018076415,-168.7603744383028,35.20108876903677,34.653872871398924,35.65742406845093,25.8700008392334,11.511835229258137 128890,2022-08-31,JNJ,163.22999572753906,163.5500030517578,161.27000427246094,156.83001708984375,8741700.0,2.0,-2.2301971440487875,166.72942783274019,156.73596523366606,38.66053371798451,-148.0661606871171,37.800762950056026,163.59603220621744,166.5675059000651,25.8700008392334,11.511835229258137 128891,2022-08-31,JPM,114.4800033569336,115.02999877929688,113.33999633789062,109.45870208740234,10738300.0,2.0,-0.3069904962054295,119.8353061385663,106.45440867466613,45.63899923276102,-65.61640551383448,8.06899163287428,112.14327392578124,111.34666506449382,25.8700008392334,11.511835229258137 128892,2022-08-31,KO,62.380001068115234,62.529998779296875,61.70000076293945,59.440975189208984,14633600.0,2.0,-0.11603065823232583,63.36490212167586,59.50866889272843,45.24496530181081,-129.79191064170368,25.54228991787213,61.23932304382324,60.462660280863446,25.8700008392334,11.511835229258137 128893,2022-08-31,MCD,254.1699981689453,255.67999267578125,252.1999969482422,246.783203125,3119200.0,2.0,-0.2264880404831331,261.9431487915846,245.69820557853262,48.416931908361214,-119.9784068157309,29.38902255566899,253.14207356770834,246.7197151184082,25.8700008392334,11.511835229258137 128894,2022-08-31,MMM,124.8499984741211,126.45999908447266,123.61000061035156,117.7277603149414,31642100.0,2.0,-2.7321818012670462,150.58092249142484,118.2389597107236,36.7033561912663,-196.6733234363859,45.24153310858543,133.15214970906575,128.6518955230713,25.8700008392334,11.511835229258137 128895,2022-08-31,MRK,87.04000091552734,87.12999725341797,85.16000366210938,82.4228744506836,11602000.0,2.0,-0.6895997678720391,89.80115217739784,82.82919755404747,41.44141384620326,-189.7499222216091,34.55910086093045,86.39338734944661,86.91137924194337,25.8700008392334,11.511835229258137 128896,2022-08-31,MSFT,265.3900146484375,267.1099853515625,261.3299865722656,258.9681396484375,24791800.0,2.0,-1.6219288904152904,297.5383486128169,258.3124875688237,45.08754663244867,-102.84258232629685,29.322215632120567,274.13877156575523,264.66591771443683,25.8700008392334,11.511835229258137 128897,2022-08-31,NKE,107.95999908447266,108.01000213623047,105.80999755859375,104.82164764404297,8884800.0,2.0,-0.8048779777105324,117.52622925325991,104.27619307950377,44.835011889853455,-136.2828228379559,17.318126411203465,110.3871966044108,108.55843887329101,25.8700008392334,11.511835229258137 128898,2022-08-31,PG,140.39999389648438,140.8800048828125,137.86000061035156,133.576904296875,8406900.0,2.0,-0.8271911065360769,147.51858100462917,134.7059780163669,41.98931430574644,-162.809626204775,33.08599731167439,140.3755121866862,138.52996724446615,25.8700008392334,11.511835229258137 128899,2022-08-31,TRV,163.6300048828125,164.1300048828125,161.6199951171875,157.20199584960938,1514300.0,2.0,0.48021756001719496,172.57222120941995,152.6007676821816,45.60735816330614,-19.04502248222845,21.349796825939034,159.56593373616536,160.27679672241212,25.8700008392334,11.511835229258137 128900,2022-08-31,UNH,520.8200073242188,527.0999755859375,519.1599731445312,510.19415283203125,2891300.0,2.0,0.07055024050828251,543.3351290431908,512.3453152927466,48.65478298024782,-167.501126958838,21.652534889816135,526.5938761393229,508.46660868326825,25.8700008392334,11.511835229258137 128901,2022-08-31,V,201.0,203.1699981689453,198.63999938964844,197.12356567382812,6559000.0,2.0,-1.957021908242183,218.8149242653976,197.72350346897738,43.84939972002559,-209.74698276452327,27.61470261247404,208.71509552001953,204.28294423421224,25.8700008392334,11.511835229258137 128902,2022-08-31,VZ,42.470001220703125,42.59000015258789,41.7599983215332,38.30370330810547,28368200.0,2.0,-1.0447238892556285,42.382415168944746,38.652686912354085,33.01486199000857,-220.3966709834145,53.594633556675895,40.91774991353353,43.43277543385823,25.8700008392334,11.511835229258137 128903,2022-08-31,WBA,35.310001373291016,35.81999969482422,35.029998779296875,33.09182357788086,7828500.0,2.0,-0.8613365843070611,39.494743586288294,32.55868925978105,37.078968136589886,-182.99686922236785,42.04427561858456,36.17905044555664,36.55929317474365,25.8700008392334,11.511835229258137 128904,2022-08-31,WMT,132.77999877929688,133.7899932861328,131.92999267578125,130.55136108398438,7486900.0,2.0,1.2045365006932798,139.15438919882018,122.19895552774233,51.35171583822245,19.315338206607144,2.2057119368729707,129.7064631144206,125.4937297821045,25.8700008392334,11.511835229258137 128905,2022-09-01,AAPL,156.63999938964844,158.4199981689453,154.6699981689453,157.02847290039062,74229900.0,3.0,0.5068195174375489,176.78926050192464,155.525328426298,49.548358232584626,-91.6115669373858,21.80955268443845,163.34452107747396,152.05206654866535,25.559999465942383,19.27406539056246 128906,2022-09-01,AMGN,241.1199951171875,245.74000549316406,240.74000549316406,237.50582885742188,2488200.0,3.0,-0.9787315067531495,245.2075212040727,230.51049789993124,51.25471045672498,-67.605880999239,2.6434713310587705,237.8840321858724,235.71187845865884,25.559999465942383,19.27406539056246 128907,2022-09-01,AXP,150.82000732421875,151.3699951171875,147.64999389648438,148.34140014648438,2425200.0,3.0,0.01440789342240123,165.5629889449847,147.828958992027,46.110122495754254,-121.8190226289622,23.55871594651741,154.58356475830078,148.0018394470215,25.559999465942383,19.27406539056246 128908,2022-09-01,BA,158.0,158.89999389648438,150.82000732421875,153.66000366210938,7652000.0,3.0,0.7055263148312747,174.21177261828964,156.0012309217494,47.87923182855926,-156.2653080740963,3.809514099130365,163.76100107828776,151.61000086466473,25.559999465942383,19.27406539056246 128909,2022-09-01,CAT,182.27000427246094,183.2100067138672,180.10000610351562,177.5917510986328,2686200.0,3.0,-0.008097013357200922,196.9222565713649,176.96464223234605,45.07017255196439,-99.62422374473233,20.736017738407703,184.91256001790364,183.1549835205078,25.559999465942383,19.27406539056246 128910,2022-09-01,CRM,154.8699951171875,155.3300018310547,150.8699951171875,153.52999877929688,9924000.0,3.0,-6.059323353041236,203.95189104650308,152.9841074886532,39.50275003949236,-218.8791892764796,40.22574013439637,179.76266581217448,175.98016611735025,25.559999465942383,19.27406539056246 128911,2022-09-01,CSCO,44.56999969482422,45.34000015258789,44.400001525878906,43.53860855102539,16236400.0,3.0,0.14873249953573975,47.05160483543612,42.148223884656645,48.461107399109835,-59.19668976224928,14.245924384395195,44.13879636128743,42.789856338500975,25.559999465942383,19.27406539056246 128912,2022-09-01,CVX,156.47999572753906,156.8800048828125,153.22999572753906,150.06768798828125,8244400.0,3.0,2.2171909395707985,160.07730451658728,144.9647303955221,50.20244602491466,-18.51647422031257,11.755222396223056,150.4295893351237,146.9299435933431,25.559999465942383,19.27406539056246 128913,2022-09-01,DIS,111.79000091552734,112.58999633789062,110.02999877929688,112.52999877929688,7718700.0,3.0,1.7674602598060432,126.78435308905827,105.18664681938898,52.11893922535424,-5.90138082056588,1.3962888893454204,112.2490000406901,104.43566652933757,25.559999465942383,19.27406539056246 128914,2022-09-01,GS,329.8699951171875,333.69000244140625,324.6199951171875,323.7857971191406,1575100.0,3.0,2.67828152866241,347.2910471635674,315.07678120557324,53.625963471593174,-51.53443022430257,13.127490767841502,326.09885965983074,305.81178283691406,25.559999465942383,19.27406539056246 128915,2022-09-01,HD,288.3999938964844,293.5799865722656,286.7200012207031,285.6161193847656,3742500.0,3.0,-1.8360886646916583,320.1787786612301,278.401052271387,47.056455436695906,-143.45898122587886,28.564863342482383,297.23487955729166,286.1337198893229,25.559999465942383,19.27406539056246 128916,2022-09-01,HON,189.14999389648438,191.13999938964844,188.5399932861328,186.79283142089844,2242600.0,3.0,1.149045387037404,202.20303831565815,183.3627697898106,50.781895405313115,-43.93515727599772,14.379256598874074,189.45232187906902,181.3386121114095,25.559999465942383,19.27406539056246 128917,2022-09-01,IBM,128.39999389648438,129.82000732421875,127.73999786376953,123.4541015625,3396200.0,3.0,-0.6750507138301316,132.8701625871042,120.58032111650907,46.051081854463725,-75.89670975908778,33.0350227997959,125.28675587972005,127.4505246480306,25.559999465942383,19.27406539056246 128918,2022-09-01,INTC,31.56999969482422,31.829999923706055,31.1299991607666,30.722734451293945,36440700.0,3.0,-1.2564335696204978,36.29300405766202,30.553123261673917,36.04929841385815,-177.9576718497711,40.18411715573283,34.38159472147624,35.47467835744222,25.559999465942383,19.27406539056246 128919,2022-09-01,JNJ,161.49000549316406,165.5,161.47999572753906,160.7181854248047,7509600.0,3.0,-2.032624565018949,166.08955729786825,156.8603160541825,44.436076743123266,-96.68624528591525,20.993960220676993,163.43964080810548,166.37617874145508,25.559999465942383,19.27406539056246 128920,2022-09-01,JPM,113.29000091552734,114.62999725341797,111.91000366210938,110.20941162109375,9979800.0,3.0,-0.4160340954972668,119.67156221450344,106.82507856308445,46.55712615820027,-73.7629657582281,0.08571238461612499,112.11728795369466,111.11536521911621,25.559999465942383,19.27406539056246 128921,2022-09-01,KO,61.58000183105469,62.040000915527344,61.290000915527344,59.720306396484375,14939700.0,3.0,-0.21226069054019803,63.431980939462,59.28073077623625,46.2731815336063,-151.11493049301558,30.239619165833147,61.25987192789714,60.44987653096517,25.559999465942383,19.27406539056246 128922,2022-09-01,MCD,251.82000732421875,256.5299987792969,251.75999450683594,250.88189697265625,2577800.0,3.0,-0.2798248960142189,261.91433934719737,245.45790033786125,51.77303178774171,-94.19639252276603,24.759758513807952,253.2848887125651,246.86457544962565,25.559999465942383,19.27406539056246 128923,2022-09-01,MMM,124.30000305175781,126.38999938964844,123.66999816894531,118.93959045410156,31014400.0,3.0,-3.2444450646738403,150.84240051540937,115.99070342746172,38.167036194611946,-178.3092184559739,45.241533108585436,132.93252665201823,128.3402894337972,25.559999465942383,19.27406539056246 128924,2022-09-01,MRK,85.63999938964844,87.45999908447266,85.36000061035156,84.15129089355469,7528600.0,3.0,-0.7615261993769025,89.77193035144478,82.89028507213919,45.5437029862479,-133.26861837963827,30.784488594069437,86.29715067545573,86.86960919698079,25.559999465942383,19.27406539056246 128925,2022-09-01,MSFT,258.8699951171875,260.8900146484375,255.41000366210938,257.9084167480469,23263400.0,3.0,-2.5054573399050923,298.30950310673796,255.29808661494172,44.67149273699024,-133.44475327554161,38.00144241963489,274.0107076009115,264.47570877075196,25.559999465942383,19.27406539056246 128926,2022-09-01,NKE,105.80000305175781,106.55000305175781,103.80000305175781,104.86103057861328,5590800.0,3.0,-1.0511648860898362,117.59420779539118,103.42143551515568,44.873603540636225,-149.65277665699907,23.767188709616512,110.2188117980957,108.30930887858072,25.559999465942383,19.27406539056246 128927,2022-09-01,PG,137.8300018310547,139.75999450683594,136.75999450683594,135.22314453125,7446500.0,3.0,-1.0817758952027816,147.78835456035273,133.9510527882801,44.1345181187255,-162.45516257885197,36.873491022719335,140.3390375773112,138.42744522094728,25.559999465942383,19.27406539056246 128928,2022-09-01,TRV,161.22000122070312,164.3000030517578,160.41000366210938,158.81642150878906,1041300.0,3.0,0.20114764692763742,172.05188062971808,153.66573259049676,47.305025968246845,-20.100098538930002,25.4377289536877,159.775678507487,160.04345270792643,25.559999465942383,19.27406539056246 128929,2022-09-01,UNH,519.3300170898438,524.260009765625,515.0900268554688,514.7820434570312,2085300.0,3.0,-0.6200598831472917,543.8681261277411,510.85446908710264,50.184095451087934,-180.5920072096092,27.147932055759387,526.6443074544271,508.93597819010415,25.559999465942383,19.27406539056246 128930,2022-09-01,V,198.72000122070312,200.42999267578125,196.66000366210938,198.53224182128906,5608300.0,3.0,-2.2776448671709772,218.91249216810513,196.34002858384798,44.90289427822747,-200.89925722928106,32.675854777406634,208.1966761271159,204.0516268412272,25.559999465942383,19.27406539056246 128931,2022-09-01,VZ,41.63999938964844,42.04999923706055,41.63999938964844,38.30370330810547,21641700.0,3.0,-1.0941167291515939,42.50504007627607,38.29003362367511,33.01486199000857,-213.46284849761855,54.553258138711826,40.73910319010417,43.292327562967934,25.559999465942383,19.27406539056246 128932,2022-09-01,WBA,34.959999084472656,35.290000915527344,34.529998779296875,33.28059387207031,7461500.0,3.0,-0.9194451400991497,39.545867673474994,32.19965844957188,37.90289398827979,-174.8617200929708,45.90685168614271,36.092583084106444,36.44547932942708,25.559999465942383,19.27406539056246 128933,2022-09-01,WMT,132.5399932861328,135.13999938964844,132.39999389648438,132.4522705078125,7247300.0,3.0,1.19521172719152,138.86661041052278,123.41793091027797,53.24722745125652,43.254710501377424,7.826255861526538,129.7886967976888,125.6848861694336,25.559999465942383,19.27406539056246 128934,2022-09-02,AAPL,159.75,160.36000061035156,154.97000122070312,154.89111328125,76957800.0,4.0,-0.1380591057620677,177.4365968561922,153.92961560718672,47.95644507796768,-93.96171657961226,14.109419419614069,163.40859883626302,152.18552856445314,25.469999313354492,11.931582465927832 128935,2022-09-02,AMGN,246.47999572753906,247.77999877929688,241.33999633789062,234.4777374267578,2325100.0,4.0,-1.0171932882091994,245.2408320957049,230.28438763085762,48.55066492717575,-66.85648379262693,4.904384251969772,237.8293660481771,235.6920659383138,25.469999313354492,11.931582465927832 128936,2022-09-02,AXP,153.47999572753906,153.97999572753906,148.92999267578125,147.04559326171875,2028500.0,4.0,-0.5114003635243876,166.15178024705122,146.48231399123003,45.178590721157,-101.25386650516349,13.101088648706844,154.4781987508138,147.74740091959634,25.469999313354492,11.931582465927832 128937,2022-09-02,BA,155.19000244140625,156.99000549316406,151.47999572753906,151.82000732421875,5262800.0,4.0,-0.18998159379390245,175.31885383283745,153.57215111101019,46.9457572062563,-159.2573182848866,3.809514099130368,163.54966786702474,151.81316757202148,25.469999313354492,11.931582465927832 128938,2022-09-02,CAT,184.85000610351562,185.74000549316406,179.85000610351562,176.0245361328125,2185400.0,4.0,-0.7235313341799667,197.47457183047334,175.96844422177276,44.29835833743937,-99.31554139223051,12.469695724252823,184.98426869710286,182.38629353841145,25.469999313354492,11.931582465927832 128939,2022-09-02,CRM,156.4600067138672,158.6699981689453,152.9600067138672,153.69000244140625,7315700.0,4.0,-6.781224841164686,203.77044554002518,149.51755342237718,39.5884263278473,-177.32182356893608,31.29496451804829,178.80333251953124,175.38849945068358,25.469999313354492,11.931582465927832 128940,2022-09-02,CSCO,45.709999084472656,45.91999816894531,44.279998779296875,42.86567687988281,14720900.0,4.0,0.02488370095971959,47.083638716294985,42.07581410352924,46.47028100752044,-65.27852798158926,5.582186270158307,44.14296239217122,42.790989049275716,25.469999313354492,11.931582465927832 128941,2022-09-02,CVX,158.24000549316406,159.1300048828125,156.72000122070312,152.29640197753906,7526600.0,4.0,1.9403843367658453,159.87246254892875,145.7092345335908,51.75337820192611,19.326105082049104,4.669911887245966,150.91065826416016,146.5818204243978,25.469999313354492,11.931582465927832 128942,2022-09-02,DIS,113.05000305175781,113.88999938964844,110.83999633789062,111.19999694824219,8465100.0,4.0,1.3696564925328403,126.35255273984018,106.07544713808952,50.85366024911903,-6.608961819284371,3.70951225418775,112.5316665649414,104.49999987284342,25.469999313354492,11.931582465927832 128943,2022-09-02,GS,334.67999267578125,340.32000732421875,329.9700012207031,321.8246765136719,2215400.0,4.0,2.0699036827533064,347.33575593982835,314.9658370777498,52.68609435906817,-29.239093571895978,1.023345235761081,326.4217488606771,306.12178293863934,25.469999313354492,11.931582465927832 128944,2022-09-02,HD,296.1099853515625,296.79998779296875,290.1199951171875,284.1849670410156,2753600.0,4.0,-2.358843382543,320.47338515177375,276.56991318807,46.45317866459639,-115.53670839403861,20.94161330520316,296.82265218098956,286.07366231282555,25.469999313354492,11.931582465927832 128945,2022-09-02,HON,193.08999633789062,193.42999267578125,186.22999572753906,183.03211975097656,2748400.0,4.0,0.4902183285683748,202.6844840270912,182.44799430542835,47.629811190844,-66.24411775513597,22.300098154856425,189.6586949666341,181.2298469543457,25.469999313354492,11.931582465927832 128946,2022-09-02,IBM,130.3000030517578,130.55999755859375,127.23999786376953,121.6736068725586,3040600.0,4.0,-0.9247255650530519,133.0662673609645,120.09461368151597,43.95355124192611,-92.51907528683162,27.158075789653697,125.32280248006185,127.27140057881674,25.469999313354492,11.931582465927832 128947,2022-09-02,INTC,32.209999084472656,32.380001068115234,31.059999465942383,30.200368881225586,34893300.0,4.0,-1.3417051733817047,36.401506125961824,30.04124003645273,35.03070392538652,-163.5517504019029,30.934451780580368,34.13691514333089,35.319937292734785,25.469999313354492,11.931582465927832 128948,2022-09-02,JNJ,165.86000061035156,166.1999969482422,162.00999450683594,158.19088745117188,5803700.0,4.0,-2.0562752367239057,165.6067067240277,156.64057263388244,41.79024401312334,-99.0488536555001,15.584439809305023,163.17293599446614,166.15978825887044,25.469999313354492,11.931582465927832 128949,2022-09-02,JPM,115.87000274658203,117.44999694824219,113.19000244140625,109.43944549560547,10666600.0,4.0,-0.5581477847762812,119.74980007445438,106.54953845703974,45.737509572054066,-43.9234356392342,13.649923623384414,112.08360214233399,110.90414594014486,25.469999313354492,11.931582465927832 128950,2022-09-02,KO,62.38999938964844,62.77000045776367,60.900001525878906,58.90156173706055,11809800.0,4.0,-0.35054862953271027,63.59596880952358,58.90194188078404,43.78035556624378,-164.98395605496006,16.27783694779604,61.245744450887045,60.429184977213545,25.469999313354492,11.931582465927832 128951,2022-09-02,MCD,257.4100036621094,258.5799865722656,253.36000061035156,248.964599609375,1791300.0,4.0,-0.4713709411961702,261.9990943611097,245.04947894211296,50.1927450079011,-86.655821695299,14.224022120697347,253.34693044026693,247.03147608439127,25.469999313354492,11.931582465927832 128952,2022-09-02,MMM,126.02999877929688,126.37000274658203,121.1500015258789,115.17154693603516,12320600.0,4.0,-3.909401861494459,151.3333093358557,113.20274489388068,35.52467044374467,-183.66841428398274,49.83500959387059,132.58199183146158,127.98852945963542,25.469999313354492,11.931582465927832 128953,2022-09-02,MRK,87.23999786376953,87.77999877929688,85.87999725341797,83.26295471191406,6997500.0,4.0,-0.8800648801526165,89.88304563556967,82.66523088420571,43.90826463940127,-121.69791624771334,27.08906385701039,86.17226791381836,86.82899602254231,25.469999313354492,11.931582465927832 128954,2022-09-02,MSFT,261.70001220703125,264.739990234375,254.47000122070312,253.60992431640625,22855400.0,4.0,-3.512027944851013,299.3150817790116,251.69254761551963,43.00627170938713,-134.3737216146231,27.14704773992797,273.88695373535154,264.24828516642253,25.469999313354492,11.931582465927832 128955,2022-09-02,NKE,107.45999908447266,108.1500015258789,105.05000305175781,104.42159271240234,7763800.0,4.0,-1.2672005000894302,117.66154700389394,102.58344048389903,44.514151800940596,-122.34585747593229,16.06397249468811,110.11783752441406,108.04087422688802,25.469999313354492,11.931582465927832 128956,2022-09-02,PG,140.4199981689453,141.14999389648438,136.5500030517578,132.8215789794922,7077800.0,4.0,-1.4604868603074976,148.30292264455045,132.70439699656282,41.801709584216724,-160.26277173643112,27.151824538544723,140.1498825073242,138.3142422993978,25.469999313354492,11.931582465927832 128957,2022-09-02,TRV,164.82000732421875,166.1300048828125,161.77999877929688,158.23289489746094,1244400.0,4.0,-0.06633828413939113,171.67221485297944,154.40912822563382,46.75933501006261,-12.28486189754693,15.71421053353061,159.97926432291666,159.8434326171875,25.469999313354492,11.931582465927832 128958,2022-09-02,UNH,529.6199951171875,529.7899780273438,513.8099975585938,507.26654052734375,1944200.0,4.0,-1.753597280594363,545.2388226862369,507.64568659110694,47.7728277211413,-189.56044743733156,15.392235197992138,526.478603108724,509.338335164388,25.469999313354492,11.931582465927832 128959,2022-09-02,V,202.44000244140625,202.47999572753906,196.85000610351562,196.18113708496094,4508100.0,4.0,-2.6904416388345567,218.73688476731104,194.7569567854233,43.493959431670525,-178.17338946465532,23.146264582023633,207.68207855224608,203.7976287841797,25.469999313354492,11.931582465927832 128960,2022-09-02,VZ,42.0,42.209999084472656,41.150001525878906,37.83647155761719,21155700.0,4.0,-1.157618304845208,42.59163406209304,37.86904899759934,31.794180659966116,-200.46033589615706,58.31223354515808,40.64290873209635,43.14560044606527,25.469999313354492,11.931582465927832 128961,2022-09-02,WBA,35.470001220703125,35.97999954223633,35.11000061035156,33.29003143310547,7259700.0,4.0,-0.9537409252086704,39.558656672965334,31.87897340821143,37.944920080601314,-134.9109197222791,32.84601069610037,36.00021171569824,36.33804130554199,25.469999313354492,11.931582465927832 128962,2022-09-02,WMT,134.85000610351562,135.6699981689453,132.44000244140625,130.9945831298828,5744800.0,4.0,1.058002592707794,138.4729046199369,124.49801899456502,51.65075359473931,35.445096194087746,9.997078280208394,129.83345438639324,125.86923611958822,25.469999313354492,11.931582465927832 129050,2022-09-06,AAPL,156.47000122070312,157.08999633789062,153.69000244140625,153.61866760253906,73714800.0,1.0,-0.743238205365401,178.09213853572692,152.2461717059723,47.0259531343443,-120.91487150005027,17.775395777254836,163.46798451741537,152.38580449422201,26.90999984741211,24.23117970636457 129051,2022-09-06,AMGN,243.74000549316406,244.58999633789062,241.5399932861328,234.33261108398438,2102600.0,1.0,-1.0473122464577216,245.24279153932974,229.97527486692024,48.424004356924016,-85.4602437359438,4.904384251969778,237.68121999104818,235.7295160929362,26.90999984741211,24.23117970636457 129052,2022-09-06,AXP,150.0,151.30999755859375,146.5500030517578,145.8773956298828,2797600.0,1.0,-1.0107200298995451,166.7596310851914,145.0223681213516,44.34312810999981,-127.34432912847765,19.723925427778095,154.3083689371745,147.55466791788737,26.90999984741211,24.23117970636457 129053,2022-09-06,BA,152.38999938964844,154.47999572753906,150.4600067138672,152.38999938964844,5210500.0,1.0,-0.8439558691920013,175.87293798023902,151.66806696360865,47.275173901437,-167.73194941809737,1.1960166146351956,163.4080012003581,152.12416763305663,26.90999984741211,24.23117970636457 129054,2022-09-06,CAT,182.89999389648438,183.66000366210938,179.58999633789062,175.8590545654297,2141700.0,1.0,-1.2890122366764274,198.00347428835067,174.93822798215712,44.21565102890895,-110.72303377342418,13.123146083917831,184.94695383707682,181.71360931396484,26.90999984741211,24.23117970636457 129055,2022-09-06,CRM,152.8800048828125,154.42999267578125,150.82000732421875,151.72000122070312,6373700.0,1.0,-7.426689354124704,203.2948844893497,146.19011459512294,38.88698855024206,-170.84294969094344,34.16666187605298,177.95099945068358,174.79866612752278,26.90999984741211,24.23117970636457 129056,2022-09-06,CSCO,44.65999984741211,44.790000915527344,43.97999954223633,42.75031661987305,14366100.0,1.0,-0.08163493634089747,47.12526386104347,41.981315728800276,46.13417880057086,-99.19043825078234,9.381782542925734,44.147128168741865,42.80067939758301,26.90999984741211,24.23117970636457 129057,2022-09-06,CVX,159.88999938964844,159.99000549316406,155.7100067138672,151.5920867919922,8550000.0,1.0,1.6452157375814238,159.54306018856425,146.5298600384865,51.231751316590135,8.480520450551442,7.484442774303486,151.2315226236979,146.27948582967122,26.90999984741211,24.23117970636457 129058,2022-09-06,DIS,111.7699966430664,111.77999877929688,108.5199966430664,110.08999633789062,9537300.0,1.0,0.9538311960652948,126.26554987723473,106.26044957344887,49.80966486344471,-32.30044705260684,5.37983678248448,112.77833302815755,104.6131664276123,26.90999984741211,24.23117970636457 129059,2022-09-06,GS,332.32000732421875,333.25,323.4599914550781,316.9800109863281,1578100.0,1.0,1.1831966824068445,347.84969035615563,313.9002425051725,50.42747898797436,-80.09846398205848,10.701081817979539,326.57704874674477,306.5190251668294,26.90999984741211,24.23117970636457 129060,2022-09-06,HD,293.2200012207031,294.5,287.260009765625,281.8873596191406,4110000.0,1.0,-2.9248125611511,320.6317880199726,274.42468170658987,45.48473081641379,-125.20421191797365,25.155191169427244,296.3480234781901,285.937749226888,26.90999984741211,24.23117970636457 129061,2022-09-06,HON,187.11000061035156,188.42999267578125,184.36000061035156,181.76873779296875,2548900.0,1.0,-0.13232585723642387,203.32674904514604,181.08039817165084,46.62406832286232,-107.6886084750025,28.05926732674106,189.82977752685548,181.14079208374022,26.90999984741211,24.23117970636457 129062,2022-09-06,IBM,127.80000305175781,128.05999755859375,126.30000305175781,120.65482330322266,3347100.0,1.0,-1.1910720658151348,133.34534557787475,119.41182986768189,42.799638219074666,-130.3795745118737,31.280287427359983,125.31580022176107,127.12027384440104,26.90999984741211,24.23117970636457 129063,2022-09-06,INTC,31.389999389648438,31.389999389648438,30.329999923706055,29.368457794189453,46989600.0,1.0,-1.4595866000991258,36.5532635360138,29.403877768002314,33.47252061766122,-179.92645346389767,36.84661648747123,33.86578197479248,35.170803737640384,26.90999984741211,24.23117970636457 129064,2022-09-06,JNJ,163.94000244140625,166.22000122070312,162.82000732421875,158.61856079101562,7394600.0,1.0,-2.017255237454208,165.18498845204212,156.49033045664927,42.390723373265196,-85.13331286197166,15.426790525319637,162.909543355306,166.00797653198242,26.90999984741211,24.23117970636457 129065,2022-09-06,JPM,114.33000183105469,114.75,112.06999969482422,109.46832275390625,9751900.0,1.0,-0.6608261613580595,119.7833132288214,106.45731634881533,45.774546534546516,-74.64477080658241,7.392652400958028,112.03612162272135,110.73617909749349,26.90999984741211,24.23117970636457 129066,2022-09-06,KO,61.290000915527344,61.970001220703125,60.9900016784668,58.930458068847656,12181800.0,1.0,-0.4525939042186664,63.71901086072035,58.606481616696634,43.890716359952336,-178.76964322276822,16.277836947796047,61.21331570943197,60.426348241170246,26.90999984741211,24.23117970636457 129067,2022-09-06,MCD,254.47000122070312,256.7300109863281,253.3800048828125,248.8472137451172,2645700.0,1.0,-0.6254349949268772,262.0512226796297,244.89835922955,50.09589847824691,-107.60296351154508,14.224022120697338,253.52213033040366,247.25236129760742,26.90999984741211,24.23117970636457 129068,2022-09-06,MMM,121.36000061035156,121.5,115.9800033569336,110.39048767089844,30733600.0,1.0,-4.7672228617893495,151.93931064395287,109.72131939144754,32.5653517196378,-206.6361130599468,57.629806247313674,132.07208836873372,127.5764523824056,26.90999984741211,24.23117970636457 129069,2022-09-06,MRK,86.58000183105469,87.2699966430664,86.16000366210938,83.44640350341797,8244300.0,1.0,-0.948273744912143,89.98482626058097,82.36357232950692,44.3352830541062,-112.27650848861555,27.08906385701039,86.03998209635417,86.81506512959798,26.90999984741211,24.23117970636457 129070,2022-09-06,MSFT,256.20001220703125,257.8299865722656,251.94000244140625,250.8268280029297,21328200.0,1.0,-4.4826419088340685,300.4116626184465,247.9736721593855,41.95866467450872,-160.04839417427038,30.96155974789465,273.72083384195963,264.06705067952475,26.90999984741211,24.23117970636457 129071,2022-09-06,NKE,105.44000244140625,106.41000366210938,103.68000030517578,103.83895111083984,9158900.0,1.0,-1.4684966730047648,117.66688883580089,101.73637730799793,44.03039234300114,-141.31280553505263,20.587931248837425,109.99219055175782,107.82509346008301,26.90999984741211,24.23117970636457 129072,2022-09-06,PG,135.8800048828125,137.94000244140625,135.2899932861328,131.33999633789062,8217200.0,1.0,-1.8587429341747566,148.84505520026912,131.2287576659418,40.43762579449417,-185.03768685695593,31.842728760453138,139.8800308227539,138.21835861206054,26.90999984741211,24.23117970636457 129073,2022-09-06,TRV,163.72000122070312,164.3000030517578,161.60000610351562,157.4354248046875,963500.0,1.0,-0.3387668895653917,171.46298696872768,154.8031415713114,46.008993113368476,-26.816926128674584,16.395593747741355,160.04085947672527,159.68701502482097,26.90999984741211,24.23117970636457 129074,2022-09-06,UNH,519.9299926757812,527.4500122070312,516.9199829101562,508.57330322265625,2711900.0,1.0,-2.517469188591008,545.9282541235758,505.097545436971,48.22033541121063,-168.69223675467833,15.392235197992127,526.092519124349,509.82936401367186,26.90999984741211,24.23117970636457 129075,2022-09-06,V,197.89999389648438,200.0399932861328,196.39999389648438,197.05413818359375,4547800.0,1.0,-2.9135564960722036,218.57398477425244,193.50099233756396,44.166896443818054,-167.14993927918744,24.420125402926534,207.17776489257812,203.68014806111654,26.90999984741211,24.23117970636457 129076,2022-09-06,VZ,41.349998474121094,41.689998626708984,41.09000015258789,37.65324783325195,23898600.0,1.0,-1.2087941577756638,42.68042388060169,37.46510758302136,31.324343449514387,-188.68596058514834,58.75874164194871,40.53114000956217,43.00501797993978,26.90999984741211,24.23117970636457 129077,2022-09-06,WBA,35.54999923706055,35.709999084472656,35.040000915527344,33.33722686767578,8700000.0,1.0,-0.9659771218933315,39.4880093770709,31.600738791874416,38.16142640431335,-124.5879495697882,33.491640112959715,35.906615320841475,36.24507058461507,26.90999984741211,24.23117970636457 129078,2022-09-06,WMT,133.0500030517578,133.6199951171875,130.72000122070312,130.34454345703125,7299900.0,1.0,0.8865905323268919,138.0969303496038,125.3943629853571,50.94610190394176,4.902408731212482,1.688857680576683,129.86275482177734,126.0636728922526,26.90999984741211,24.23117970636457 129079,2022-09-07,AAPL,154.82000732421875,156.6699981689453,153.61000061035156,155.04025268554688,87449600.0,2.0,-1.0955086248675059,178.4151457941011,151.03245094662154,48.1878147601487,-121.76192111764969,18.009205884844874,163.6194290161133,152.7009386698405,24.639999389648438,16.937555546439118 129080,2022-09-07,AMGN,242.8000030517578,245.32000732421875,242.27000427246094,236.8189239501953,2127300.0,2.0,-0.8606361902714355,245.15965999075206,229.89716221383776,50.703281075860694,-50.2717041056136,7.680352152419669,237.53850911458332,235.83624547322592,24.639999389648438,16.937555546439118 129081,2022-09-07,AXP,148.39999389648438,152.6999969482422,148.3800048828125,149.4605255126953,1766400.0,2.0,-1.1045729968933529,166.81216131077437,144.3268401540694,47.427873808620085,-93.04940287169065,14.286086738611697,154.38755798339844,147.5285837809245,24.639999389648438,16.937555546439118 129082,2022-09-07,BA,151.25999450683594,156.35000610351562,150.8699951171875,155.9499969482422,5298600.0,2.0,-1.0627227370468972,175.90587068304097,150.74513334527933,49.30875992240383,-135.2172094261035,5.841762663644459,163.40900115966798,152.606667582194,24.639999389648438,16.937555546439118 129083,2022-09-07,CAT,179.11000061035156,181.83999633789062,178.19000244140625,176.05374145507812,2166900.0,2.0,-1.7018326535700794,198.4452808527456,173.99316061453953,44.342122693094375,-121.8887099164089,16.702355127490744,184.93494873046876,181.1809565226237,24.639999389648438,16.937555546439118 129084,2022-09-07,CRM,151.2899932861328,154.05999755859375,150.47999572753906,153.27999877929688,6211400.0,2.0,-7.7233162829192565,203.15338134929564,143.43561706379032,39.761321865836976,-151.35334466627205,34.6307149051459,177.37833251953126,174.37916615804036,24.639999389648438,16.937555546439118 129085,2022-09-07,CSCO,44.75,45.16999816894531,44.349998474121094,43.279048919677734,18297400.0,2.0,-0.12198132129182682,47.11962525194502,41.99656775647784,47.920126985160316,-74.53777929302083,3.729673557922525,44.18526077270508,42.8314089457194,24.639999389648438,16.937555546439118 129086,2022-09-07,CVX,154.05999755859375,155.82000732421875,152.6199951171875,149.65283203125,9442100.0,2.0,1.240511005311248,159.45942277445695,146.7195673988829,49.80200443713382,-61.28725284562139,15.630822217038459,151.52471567789715,145.9786137898763,24.639999389648438,16.937555546439118 129087,2022-09-07,DIS,109.87000274658203,112.95999908447266,109.87000274658203,112.69000244140625,8193900.0,2.0,0.8245801692436459,125.90345750082457,107.07854246865784,52.18807630995284,-17.163765125923234,0.5867756958872519,113.2086664835612,104.8346664428711,24.639999389648438,16.937555546439118 129088,2022-09-07,GS,324.25,332.1600036621094,323.25,320.9314270019531,1496600.0,2.0,0.7902121713315182,348.02124538614345,313.3852273921769,52.15796514989932,-77.90529531962437,11.05701237619946,327.0429697672526,307.25835571289065,24.639999389648438,16.937555546439118 129089,2022-09-07,HD,290.44000244140625,297.70001220703125,290.29998779296875,289.6077880859375,3016000.0,2.0,-2.7190298739782293,320.6042598270127,273.8912876583389,49.168422108410375,-84.76615548849279,17.655119269704144,296.38771158854166,286.1017145792643,24.639999389648438,16.937555546439118 129090,2022-09-07,HON,185.89999389648438,189.75999450683594,185.8300018310547,185.1866912841797,2344300.0,2.0,-0.34590890542290254,203.4928650242807,180.51905208997712,49.602397613258866,-85.73590506127621,21.227754490391888,190.1095942179362,181.20176671346027,24.639999389648438,16.937555546439118 129091,2022-09-07,IBM,126.69000244140625,127.87000274658203,126.27999877929688,121.59742736816406,2401500.0,2.0,-1.310981141678269,133.45639667091058,119.13320217552497,44.201711194008006,-122.67898754499674,31.3686426984206,125.3546361287435,127.0125956217448,24.639999389648438,16.937555546439118 129092,2022-09-07,INTC,30.420000076293945,30.790000915527344,30.049999237060547,29.648984909057617,37329500.0,2.0,-1.512932146340109,36.655163855060266,28.92761698295243,34.48901504492888,-170.22402571313737,38.988028927609946,33.61038424173991,35.03959350585937,24.639999389648438,16.937555546439118 129093,2022-09-07,JNJ,162.91000366210938,164.4199981689453,162.16000366210938,159.4837188720703,4590600.0,2.0,-1.8946798898231236,164.65642126058742,156.535384769686,43.60810170425808,-91.74523772734466,19.308369283889945,162.63572387695314,165.88925170898438,24.639999389648438,16.937555546439118 129094,2022-09-07,JPM,113.12999725341797,116.11000061035156,112.76000213623047,111.54720306396484,10647900.0,2.0,-0.5679047945002651,119.77924257195494,106.51143507086732,48.397572311951954,-39.589495459031454,13.569495785715393,112.1156837463379,110.69444465637207,24.639999389648438,16.937555546439118 129095,2022-09-07,KO,61.31999969482422,62.4900016784668,61.31999969482422,60.0189094543457,13290700.0,2.0,-0.44055810971102005,63.72815830833958,58.5260550247903,47.877660914248516,-115.74190569127818,6.945927358759704,61.18441874186198,60.447868537902835,24.639999389648438,16.937555546439118 129096,2022-09-07,MCD,255.13999938964844,259.82000732421875,254.9600067138672,252.7894287109375,4185200.0,2.0,-0.4245342990672327,262.04332621020694,244.88432424145324,53.23098205836508,-50.86121039289453,0.2805326449553088,253.61113484700522,247.61645685831706,24.639999389648438,16.937555546439118 129097,2022-09-07,MMM,116.63999938964844,121.25,116.0199966430664,114.130126953125,37568700.0,2.0,-5.0866587128765275,151.64364620963292,107.57549823006437,36.82373248026109,-167.367085195271,57.62980624731367,131.47973454793294,127.32869364420573,24.639999389648438,16.937555546439118 129098,2022-09-07,MRK,86.55999755859375,87.0,85.06999969482422,83.88092803955078,6121700.0,2.0,-0.956244274306755,89.98888426170299,82.10363435401968,45.35463409836272,-117.08824809957844,34.313293106956934,85.89771855672201,86.82146555582682,24.639999389648438,16.937555546439118 129099,2022-09-07,MSFT,254.6999969482422,258.8299865722656,253.22000122070312,255.62049865722656,24126700.0,2.0,-4.809609128605302,300.3988222765555,245.6479001355539,44.373095240673145,-145.73429608986524,28.127062213708147,273.94280802408855,264.16008275349935,24.639999389648438,16.937555546439118 129100,2022-09-07,NKE,105.08000183105469,108.55999755859375,105.0,107.12742614746094,7238300.0,2.0,-1.3471438520198689,117.66665650452146,101.60678557311527,47.36989590448804,-95.02702805420581,10.588829830946702,110.11007893880209,107.72763404846191,24.639999389648438,16.937555546439118 129101,2022-09-07,PG,136.02999877929688,137.75999450683594,136.02000427246094,133.3251495361328,6609400.0,2.0,-1.9912248687218153,148.9879312272198,130.38381559895208,43.01512197703847,-148.7755610748209,31.84272876045314,139.6673126220703,138.1642199198405,24.639999389648438,16.937555546439118 129102,2022-09-07,TRV,161.77000427246094,164.77000427246094,161.60000610351562,159.5166778564453,1569900.0,2.0,-0.3823216288380138,171.4027347979091,154.97037616400496,48.250948688440126,-16.898345980208152,13.827030140357454,160.14330139160157,159.60143127441407,24.639999389648438,16.937555546439118 129103,2022-09-07,UNH,517.0,523.5,514.6799926757812,512.5028686523438,2504400.0,2.0,-2.773785615694919,545.9335586088771,503.5616440278415,49.56467765020094,-157.34233433541857,18.86440825915007,525.7679951985677,510.46419932047525,24.639999389648438,16.937555546439118 129104,2022-09-07,V,198.7100067138672,201.13999938964844,197.22000122070312,198.81991577148438,4098300.0,2.0,-2.9142989100184593,218.4599521969762,192.67576099882461,45.52435441211945,-132.74889117428543,19.25514565381728,206.79106699625652,203.70102615356444,24.639999389648438,16.937555546439118 129105,2022-09-07,VZ,41.13999938964844,41.650001525878906,41.0,37.63492965698242,25548300.0,2.0,-1.2365750462666014,42.69726144580893,37.118461210441076,31.276541865938924,-167.10344601720914,59.4550525592653,40.41387468973796,42.865939648946124,24.639999389648438,16.937555546439118 129106,2022-09-07,WBA,35.4900016784668,36.130001068115234,34.93000030517578,34.0545654296875,7661200.0,2.0,-0.9073320103958409,39.39257837165182,31.45166830193216,41.377352921275715,-99.5748130587502,25.738146427525244,35.83382097880045,36.16685390472412,24.639999389648438,16.937555546439118 129107,2022-09-07,WMT,133.05999755859375,135.97000122070312,132.74000549316406,133.69326782226562,5686300.0,2.0,1.0093244454109822,137.98556287573683,126.2374107570757,54.27081442225084,54.66478383868294,11.456454179686043,130.33187103271484,126.30280749003093,24.639999389648438,16.937555546439118 129108,2022-09-08,AAPL,154.63999938964844,156.36000061035156,152.67999267578125,153.54910278320312,84923800.0,3.0,-1.4779716679707349,178.44128582886316,149.5370268542423,47.0676410070147,-132.5910430830675,20.807516223353094,163.54942728678387,153.07808380126954,23.610000610351562,16.34215132926197 129109,2022-09-08,AMGN,244.8000030517578,246.0,242.91000366210938,237.4574432373047,2895800.0,3.0,-0.6536361895552147,244.63457014684153,229.966772626596,51.27533867967358,-31.183324848772536,10.287965442778777,237.39852294921874,236.0054578145345,23.610000610351562,16.34215132926197 129110,2022-09-08,AXP,150.9199981689453,153.69000244140625,149.50999450683594,150.70724487304688,3399200.0,3.0,-1.0660634010126557,166.41771029526197,143.8456335157732,48.45614316879407,-77.67593702515795,10.466106549995615,154.44940388997395,147.65580012003582,23.610000610351562,16.34215132926197 129111,2022-09-08,BA,155.0,158.3000030517578,153.83999633789062,157.7899932861328,4949100.0,3.0,-1.0752301451693427,175.27648620974597,150.25151671994152,50.33300940526553,-101.0876565137097,10.531051222431962,163.46566772460938,153.30550079345704,23.610000610351562,16.34215132926197 129112,2022-09-08,CAT,179.67999267578125,183.27999877929688,178.0800018310547,178.2828826904297,2245700.0,3.0,-1.828050116366768,198.58252138312355,173.11903653923974,45.79765900360174,-104.0390813453777,11.645004590393876,184.86680806477864,180.8191825866699,23.610000610351562,16.34215132926197 129113,2022-09-08,CRM,152.32000732421875,157.02999877929688,151.77999877929688,156.89999389648438,6659200.0,3.0,-7.5789267587185805,201.51120648315145,141.90679125854774,41.76146513815103,-120.5308374293917,26.316730505103948,176.59833221435548,174.22699940999348,23.610000610351562,16.34215132926197 129114,2022-09-08,CSCO,44.7599983215332,45.470001220703125,44.619998931884766,43.615509033203125,14231500.0,3.0,-0.12536151330785117,47.11975002995748,41.933956329905804,49.03254877588869,-57.0415043703908,0.6048334313836152,44.20865300496419,42.87171599070231,23.610000610351562,16.34215132926197 129115,2022-09-08,CVX,155.58999633789062,156.3800048828125,153.3800048828125,150.46327209472656,9232500.0,3.0,0.9739482599602525,159.3648037917965,146.96209897919957,50.40042594559902,-55.31328014270527,13.691422681777471,151.78309427897136,145.81984837849936,23.610000610351562,16.34215132926197 129116,2022-09-08,DIS,111.06999969482422,112.98999786376953,110.36000061035156,112.33000183105469,8443300.0,3.0,0.6852001973269211,125.9076423426196,107.06435777945072,51.83623046297264,-21.55844175122865,0.46259759752350627,113.50299987792968,105.11166648864746,23.610000610351562,16.34215132926197 129117,2022-09-08,GS,330.2900085449219,335.80999755859375,327.3599853515625,325.6110534667969,1755600.0,3.0,0.8466165923701965,347.5435689341177,312.89950662740574,54.12011051032373,-48.12647822036285,3.3994339953791934,327.47248026529945,308.1351013183594,23.610000610351562,16.34215132926197 129118,2022-09-08,HD,296.0,300.19000244140625,294.5400085449219,291.9735412597656,2703200.0,3.0,-2.3380969755860974,320.1625361334416,273.39252062925374,50.234393748320194,-60.689668183844205,12.068980933826744,296.48272094726565,286.4031244913737,23.610000610351562,16.34215132926197 129119,2022-09-08,HON,188.33999633789062,188.33999633789062,184.44000244140625,183.94293212890625,3506500.0,3.0,-0.6085213241614724,203.6310387672046,179.55528172840087,48.581938790511096,-110.10212103292854,25.658369598180137,190.2751897176107,181.27222112019857,23.610000610351562,16.34215132926197 129120,2022-09-08,IBM,127.19999694824219,128.5399932861328,126.58999633789062,122.32105255126953,2964600.0,3.0,-1.3322619569736958,133.51775196447727,118.7833504830325,45.26714763151447,-106.95877126950708,25.58758322134284,125.38499628702799,126.9339028676351,23.610000610351562,16.34215132926197 129121,2022-09-08,INTC,30.3700008392334,30.850000381469727,29.90999984741211,29.74571990966797,37359500.0,3.0,-1.529768945809682,36.59841898847107,28.5374506099176,34.84414672832638,-156.2622741059698,40.07407730125117,33.31926574707031,34.93250064849853,23.610000610351562,16.34215132926197 129122,2022-09-08,JNJ,163.8800048828125,165.4199981689453,163.0800018310547,160.76678466796875,5838400.0,3.0,-1.6747004526636147,163.9466422628576,156.84264606722053,45.37890476941608,-65.31759287215132,11.053234766588048,162.4201217651367,165.8199124654134,23.610000610351562,16.34215132926197 129123,2022-09-08,JPM,115.27999877929688,118.79000091552734,114.62999725341797,114.14580535888672,11435000.0,3.0,-0.28133539472332814,119.79508312542272,106.51580707233119,51.435331764248566,21.314698990544017,24.217097881032245,112.22347768147786,110.75262451171875,23.610000610351562,16.34215132926197 129124,2022-09-08,KO,62.08000183105469,62.29999923706055,61.34000015258789,59.83589553833008,17193500.0,3.0,-0.44070715164832563,63.71548410502935,58.39135488422846,47.29313747262169,-119.24078150927701,6.945927358759706,61.15584297180176,60.46745414733887,23.610000610351562,16.34215132926197 129125,2022-09-08,MCD,257.8500061035156,261.0799865722656,257.3299865722656,254.4132537841797,2448900.0,3.0,-0.13275956798904076,262.05331775777694,244.88830821878554,54.450309944248275,-14.146473924966514,5.510507414851697,253.69589385986328,247.9899419148763,23.610000610351562,16.34215132926197 129126,2022-09-08,MMM,118.38999938964844,119.79000091552734,117.16000366210938,112.91828155517578,25741400.0,3.0,-5.3756327736743685,150.92240941790376,105.58974725934232,36.06036737639166,-149.56139996024277,57.629806247313674,130.90602467854816,127.08072980244954,23.610000610351562,16.34215132926197 129127,2022-09-08,MRK,86.5,87.44999694824219,86.12999725341797,84.4119873046875,8109200.0,3.0,-0.9092279183593632,89.97012410898631,81.9514838622051,46.59117568666926,-80.39338251252151,28.686300476266624,85.77508799235027,86.871515528361,23.610000610351562,16.34215132926197 129128,2022-09-08,MSFT,257.510009765625,260.42999267578125,254.7899932861328,256.0463562011719,20319900.0,3.0,-4.976998124879401,299.2218718439547,243.8508240788969,44.584943312701895,-130.64978227072103,23.553316784725304,273.6241933186849,264.4369598388672,23.610000610351562,16.34215132926197 129129,2022-09-08,NKE,107.0,108.79000091552734,106.08000183105469,107.37430572509766,5628300.0,3.0,-1.2170206914706938,117.48012793872647,101.38981224682041,47.61265188406696,-84.61834590311013,9.550033784551575,110.1488863627116,107.70469538370769,23.610000610351562,16.34215132926197 129130,2022-09-08,PG,137.00999450683594,138.49000549316406,136.05999755859375,133.4994354248047,7380500.0,3.0,-2.0584260870772084,148.9235431363034,129.63089869719266,43.238208624699254,-127.85266548097074,26.452012074567786,139.4161819458008,138.17392094930014,23.610000610351562,16.34215132926197 129131,2022-09-08,TRV,162.64999389648438,165.0399932861328,161.83999633789062,160.905517578125,1404200.0,3.0,-0.3012981376060395,171.39664826399655,155.01906676285893,49.69301220077955,-10.593925983061968,12.305205975305022,160.35363210042317,159.56476745605468,23.610000610351562,16.34215132926197 129132,2022-09-08,UNH,520.9500122070312,528.489990234375,518.8099975585938,518.2302856445312,1557500.0,3.0,-2.4861052715625647,545.5564055783994,502.93576361105363,51.464645926688554,-98.09924075560527,8.282440287791431,525.5354919433594,511.4380777994792,23.610000610351562,16.34215132926197 129133,2022-09-08,V,197.39999389648438,201.11000061035156,196.9600067138672,199.10760498046875,4377600.0,3.0,-2.8587196232480494,218.04206832964636,192.00094009320523,45.74667098676631,-119.15197386253938,20.093242620847622,206.480637105306,203.8463556925456,23.610000610351562,16.34215132926197 129134,2022-09-08,VZ,41.0,41.720001220703125,40.709999084472656,37.85479736328125,28753200.0,3.0,-1.2267093721172415,42.62231623034908,36.87092603344487,32.554497481893875,-147.69795502008748,61.683376601154315,40.30424372355143,42.7490732828776,23.610000610351562,16.34215132926197 129135,2022-09-08,WBA,35.91999816894531,36.13999938964844,35.310001373291016,33.94129943847656,7744100.0,3.0,-0.8600804834742277,39.186950427368316,31.32964465014634,41.02882757358829,-87.95645929917804,25.552576135952187,35.7457467397054,36.10633773803711,23.610000610351562,16.34215132926197 129136,2022-09-08,WMT,135.39999389648438,136.8699951171875,134.8800048828125,134.3728485107422,5652000.0,3.0,1.148192786134132,137.85085914970858,127.14527656196134,54.912353367327675,78.00779407549946,14.917133449484036,130.67294743855794,126.59069658915202,23.610000610351562,16.34215132926197 129137,2022-09-09,AAPL,155.47000122070312,157.82000732421875,154.75,156.44192504882812,68028800.0,4.0,-1.530012769805495,178.16667052940085,148.70619781776713,49.42698211453927,-104.7415031963339,14.263131796218904,163.55732218424478,153.4888827006022,22.790000915527344,35.77030026806616 129138,2022-09-09,AMGN,245.4499969482422,249.22999572753906,245.02999877929688,239.62449645996094,2318000.0,4.0,-0.3111375138015262,244.75290620659402,229.96870939399193,53.182758890457976,33.23635401480391,21.540627720467008,237.39381256103516,236.2279083251953,22.790000915527344,35.77030026806616 129139,2022-09-09,AXP,154.4499969482422,158.58999633789062,154.3000030517578,155.537109375,3543500.0,4.0,-0.6384548582037439,165.96283913594257,143.85384024638162,52.20279514622517,-5.874486361746609,6.133571750451156,154.65555623372396,147.89106140136718,22.790000915527344,35.77030026806616 129140,2022-09-09,BA,158.0,159.75,156.9499969482422,157.52000427246094,5775800.0,4.0,-1.0943136466958947,174.7244488645995,149.7675540040528,50.17910602874555,-80.88670903630428,13.937934509333411,163.41333465576173,153.89483413696288,22.790000915527344,35.77030026806616 129141,2022-09-09,CAT,187.5500030517578,189.75999450683594,187.22000122070312,184.4544219970703,2279600.0,4.0,-1.413789436075291,198.2968928105875,172.96564991402187,49.574476433145676,-13.49056289738644,7.613667927763205,184.92034708658855,180.56332829793294,22.790000915527344,35.77030026806616 129142,2022-09-09,CRM,158.60000610351562,163.2899932861328,158.47000122070312,162.58999633789062,5642300.0,4.0,-6.9255281987487365,199.6917731753644,141.31222462736997,44.74469930269979,-78.31171884349875,10.887986563891593,175.9749989827474,174.19599939982098,22.790000915527344,35.77030026806616 129143,2022-09-09,CSCO,45.65999984741211,45.88999938964844,45.400001525878906,44.00004577636719,15499300.0,4.0,-0.0959058949106506,47.11817691742,41.92303211273136,50.28796750674643,-21.822264249431743,6.454676277251815,44.21345965067545,42.923672103881835,22.790000915527344,35.77030026806616 129144,2022-09-09,CVX,158.41000366210938,160.64999389648438,157.52999877929688,154.34182739257812,8261100.0,4.0,1.0634041013519493,159.46698947079884,147.0323559271504,53.16461207318407,35.127824480755045,0.018029910469943344,152.1347432454427,145.72221959431965,22.790000915527344,35.77030026806616 129145,2022-09-09,DIS,113.2699966430664,115.52999877929688,113.19000244140625,115.18000030517578,9563100.0,4.0,0.795541120999232,125.78148312656525,106.939516781882,54.35637756734584,11.489127817107823,9.634587955176945,113.84566650390624,105.460999806722,22.790000915527344,35.77030026806616 129146,2022-09-09,GS,337.9800109863281,341.0299987792969,337.0299987792969,330.193603515625,1445600.0,4.0,1.2467195860550646,346.6243196015293,312.95033860159566,55.95025030709608,4.378549156806982,6.46067793585077,327.907953898112,309.10074920654296,22.790000915527344,35.77030026806616 129147,2022-09-09,HD,299.4800109863281,302.489990234375,298.3299865722656,291.8469543457031,2769200.0,4.0,-2.0230983961945412,319.7585337814505,272.92946365507294,50.17614963617682,-45.44586589540042,7.050402172188871,296.5502960205078,286.7748072306315,22.790000915527344,35.77030026806616 129148,2022-09-09,HON,189.11000061035156,192.00999450683594,188.80999755859375,187.73304748535156,2909900.0,4.0,-0.5049916941785568,203.33830610231985,179.18009599728953,51.71347990540127,-53.52447703938883,8.44331114042054,190.34688822428384,181.4243596394857,22.790000915527344,35.77030026806616 129149,2022-09-09,IBM,128.89999389648438,129.49000549316406,128.05999755859375,123.00660705566406,3291900.0,4.0,-1.2790643793534713,133.49100485020054,118.4911332113229,46.272583094294134,-79.94923588160353,17.734441008802413,125.43507359822591,126.85707689921061,22.790000915527344,35.77030026806616 129150,2022-09-09,INTC,31.190000534057617,31.5,31.079999923706055,30.43252944946289,34069500.0,4.0,-1.470738680728875,36.40657865208366,28.329779227555015,37.3390195603924,-114.35314046703793,28.70367773548602,33.066044362386066,34.834300931294756,22.790000915527344,35.77030026806616 129151,2022-09-09,JNJ,164.99000549316406,166.1999969482422,164.38999938964844,161.07786560058594,5500600.0,4.0,-1.4584514123706924,163.9160377467199,156.8426811253504,45.80573444586656,-44.39242610182701,4.995878531294064,162.18270416259764,165.79792048136395,22.790000915527344,35.77030026806616 129152,2022-09-09,JPM,119.13999938964844,120.05000305175781,118.66999816894531,114.69439697265625,9299700.0,4.0,-0.009846814372622248,119.68806733131963,106.52946578025264,52.051768404581196,67.04174372093074,28.635518099596013,112.36335322062175,110.85063489278157,22.790000915527344,35.77030026806616 129153,2022-09-09,KO,62.16999816894531,62.880001068115234,61.86000061035156,60.02853775024414,11855900.0,4.0,-0.4204341487781562,63.7109175598693,58.30923014520883,47.984635983761805,-79.434581717298,2.978274784693187,61.0999755859375,60.51706040700277,22.790000915527344,35.77030026806616 129154,2022-09-09,MCD,260.260009765625,260.739990234375,258.2099914550781,253.8654327392578,2007000.0,4.0,0.0536509734943138,262.11610245571256,244.98707595004913,53.95934369297388,-12.99677532810196,5.510507414851692,253.61418863932292,248.3495943705241,22.790000915527344,35.77030026806616 129155,2022-09-09,MMM,121.2699966430664,123.29000091552734,119.87000274658203,116.54432678222656,26220100.0,4.0,-5.251519010903124,149.57489622554542,104.5666366724038,39.91580764832358,-111.3913964435784,39.68193146072088,130.40601399739583,126.9106928507487,22.790000915527344,35.77030026806616 129156,2022-09-09,MRK,87.58999633789062,88.16999816894531,87.2699966430664,84.3347396850586,7480100.0,4.0,-0.8681923736033212,89.95893167743688,81.80914617290492,46.4330697571252,-50.1989622275415,20.081869596483916,85.69140319824218,86.91722005208334,22.790000915527344,35.77030026806616 129157,2022-09-09,MSFT,260.5,265.2300109863281,260.2900085449219,261.9295349121094,22084700.0,4.0,-4.582112021089074,297.8342661404048,243.06422934299363,47.445312128127895,-86.21902923441465,10.862207268477954,273.2490000406901,264.77515640258787,22.790000915527344,35.77030026806616 129158,2022-09-09,NKE,109.37999725341797,111.69000244140625,109.30000305175781,109.58638000488281,5171500.0,4.0,-0.9247413987331328,117.22461619924182,101.36849903513318,49.7605723097893,-22.410079344468166,2.7608171733594595,110.1179911295573,107.71402943929037,22.790000915527344,35.77030026806616 129159,2022-09-09,PG,137.9499969482422,141.08999633789062,137.3000030517578,135.53302001953125,6434300.0,4.0,-1.9253954946187548,148.7837971649398,129.25740919492347,45.799396017290135,-82.50396110729776,9.41907702953527,139.15472208658855,138.28662745157877,22.790000915527344,35.77030026806616 129160,2022-09-09,TRV,164.88999938964844,165.24000549316406,163.8300018310547,160.5534210205078,1572700.0,4.0,-0.2624720720050959,171.2853792499552,154.76816231498617,49.33247687532042,-6.48447101976994,11.128632249098334,160.6566126505534,159.54492823282877,22.790000915527344,35.77030026806616 129161,2022-09-09,UNH,527.8300170898438,527.8300170898438,522.5800170898438,516.7323608398438,2495500.0,4.0,-2.351875581558602,545.4818406294647,502.33495014201964,50.94540249425571,-85.05818037222687,8.282440287791422,525.0277567545573,512.516697692871,22.790000915527344,35.77030026806616 129162,2022-09-09,V,202.07000732421875,206.39999389648438,201.35000610351562,203.56175231933594,4885600.0,4.0,-2.4272799997633,217.59838156246812,191.86132150149675,49.07527701652611,-49.96587329859184,2.0249465069214523,206.2896301269531,204.04512507120768,22.790000915527344,35.77030026806616 129163,2022-09-09,VZ,41.68000030517578,42.31999969482422,41.470001220703125,38.69764709472656,20259500.0,4.0,-1.137764385336574,42.47639574401864,36.78414807922355,37.18656889746395,-98.74728496687207,44.16060956370327,40.203163401285806,42.65273844401042,22.790000915527344,35.77030026806616 129164,2022-09-09,WBA,36.29999923706055,36.65999984741211,36.04999923706055,34.20558166503906,10234200.0,4.0,-0.7921762265480368,38.92301603807154,31.276498732436277,42.203892701757034,-63.32205183094576,16.032075633619915,35.659641647338866,36.05146999359131,22.790000915527344,35.77030026806616 129165,2022-09-09,WMT,136.3000030517578,137.5,136.1300048828125,134.7766876220703,5380200.0,4.0,1.2761230359105298,137.81553773923048,127.87201261477344,55.297874630557466,89.44081157152024,17.334793551741697,130.92418924967447,126.88449923197429,22.790000915527344,35.77030026806616 129224,2022-09-12,AAPL,159.58999633789062,164.25999450683594,159.3000030517578,162.4661865234375,104956000.0,0.0,-1.0727818029572518,177.29114894300548,148.7198328074828,53.85769948202789,-30.360418190087536,8.984727431017681,163.59527791341145,153.95590947469074,23.8700008392334,45.741561309267176 129225,2022-09-12,AMGN,238.0,241.6999969482422,235.11000061035156,229.8824005126953,6294600.0,0.0,-0.816399623875526,245.01821650943776,228.84562321224195,44.99176402295079,-177.38862496474525,13.910387213555378,237.1373280843099,236.28991038004557,23.8700008392334,45.741561309267176 129226,2022-09-12,AXP,159.5,163.4499969482422,159.33999633789062,159.4736328125,4146300.0,0.0,0.01786658041524447,165.38886211305257,144.09502765745523,54.962974437006515,65.2953515930118,19.033325170782295,154.93140767415363,148.1655248006185,23.8700008392334,45.741561309267176 129227,2022-09-12,BA,158.4600067138672,160.97000122070312,157.4499969482422,158.72000122070312,5363100.0,0.0,-1.001068044935863,173.6977789305374,149.66722351086887,50.86982418931433,-67.40191472410206,16.787828144819414,163.39366811116537,154.31150080362957,23.8700008392334,45.741561309267176 129228,2022-09-12,CAT,190.85000610351562,192.6999969482422,190.61000061035156,187.28707885742188,1937200.0,0.0,-0.8471477354647163,197.79562554391308,173.03471960989552,51.18937785462906,27.50456771623261,14.746105014584959,184.73052927652995,180.36580225626628,23.8700008392334,45.741561309267176 129229,2022-09-12,CRM,163.69000244140625,165.66000366210938,162.74000549316406,165.6300048828125,6353400.0,0.0,-6.092175047624721,197.0686519964183,141.50934635563246,46.265988480729895,-56.375622596330366,5.6647486184511475,175.36199900309245,174.14733276367187,23.8700008392334,45.741561309267176 129230,2022-09-12,CSCO,46.11000061035156,46.72999954223633,45.970001220703125,44.605682373046875,17923000.0,0.0,-0.023422295634567547,47.10495504048088,41.91606623027108,52.20604513783039,21.987665335593064,16.909697893765166,44.24646542867025,42.97158972422282,23.8700008392334,45.741561309267176 129231,2022-09-12,CVX,162.80999755859375,164.52999877929688,161.25,156.78282165527344,8920800.0,0.0,1.316095210562139,159.8565803516116,147.03731308100558,54.80446498660108,115.40353347707051,10.443925129035831,152.14100646972656,145.71770222981772,23.8700008392334,45.741561309267176 129232,2022-09-12,DIS,116.13999938964844,117.48999786376953,115.2699966430664,116.38999938964844,7923400.0,0.0,0.9694487104326299,125.19870889435474,107.00429098357496,55.381749973848784,32.358367537809414,16.55279301287028,114.18866653442383,105.80283317565917,23.8700008392334,45.741561309267176 129233,2022-09-12,GS,341.6600036621094,344.3699951171875,340.0899963378906,332.601318359375,1563200.0,0.0,1.7380513824770105,345.440069966278,313.3007320356752,56.88503381530631,28.25628069903801,12.18806225865856,328.2862111409505,309.9855946858724,23.8700008392334,45.741561309267176 129234,2022-09-12,HD,300.79998779296875,302.8299865722656,296.3500061035156,289.6759033203125,3632900.0,0.0,-1.926438640620404,318.85781615568595,272.33976380036876,49.16478107708038,-55.962727779594644,10.729182899445766,296.5032653808594,287.09321746826174,23.8700008392334,45.741561309267176 129235,2022-09-12,HON,193.1999969482422,193.6699981689453,191.3800048828125,188.06600952148438,2766700.0,0.0,-0.39156277100556736,202.69967171472962,178.95297873693056,51.97926874274149,-31.822252049718074,1.7062335760500986,190.36406962076822,181.5545992533366,23.8700008392334,45.741561309267176 129236,2022-09-12,IBM,130.3300018310547,130.99000549316406,129.88999938964844,124.40623474121094,3741100.0,0.0,-1.1111579219224552,133.32348224141145,118.33968914530729,48.27920301145989,-39.03040181325583,6.4948353380560775,125.48259709676107,126.78257815043132,23.8700008392334,45.741561309267176 129237,2022-09-12,INTC,31.739999771118164,31.860000610351562,31.100000381469727,30.529264450073242,38305500.0,0.0,-1.4000125905943293,36.07675821656781,28.219459701828185,37.6866729703678,-99.05225613705942,22.801977486173705,32.92458362579346,34.72622137069702,23.8700008392334,45.741561309267176 129238,2022-09-12,JNJ,166.11000061035156,166.57000732421875,165.22000122070312,161.00982666015625,6365300.0,0.0,-1.277832604968978,163.97731496566539,156.9216962648034,45.724889239948084,-31.990301827070706,2.1699652934119307,161.9327189127604,165.745827738444,23.8700008392334,45.741561309267176 129239,2022-09-12,JPM,120.62000274658203,121.55000305175781,119.79000091552734,116.05144500732422,8614600.0,0.0,0.3112246723072474,119.43315629403067,106.63519926627207,53.56020690189841,92.28655230115777,33.56473712692842,112.53081868489583,110.94979769388834,23.8700008392334,45.741561309267176 129240,2022-09-12,KO,62.43000030517578,62.810001373291016,62.27000045776367,60.20192337036133,13026900.0,0.0,-0.38592813810097937,63.67120119375732,58.233358513884276,48.6123584142768,-61.824279266519454,2.978274784693177,61.04635581970215,60.562492815653485,23.8700008392334,45.741561309267176 129241,2022-09-12,MCD,260.0,261.3999938964844,259.4200134277344,254.69691467285156,2204300.0,0.0,0.2654167545614712,262.08502612959694,244.98071483719994,54.602067987302455,9.5271140521996,8.386510926374372,253.56312001546223,248.72083485921223,23.8700008392334,45.741561309267176 129242,2022-09-12,MMM,124.31999969482422,126.5199966430664,123.97000122070312,117.6330795288086,18971900.0,0.0,-5.007580441928752,147.4377929713387,104.20021285751872,41.02045726892813,-83.81911088688678,25.576666779018176,129.85264256795247,126.77317085266114,23.8700008392334,45.741561309267176 129243,2022-09-12,MRK,88.12999725341797,89.16999816894531,87.81999969482422,85.12653350830078,6351500.0,0.0,-0.7629850478110143,89.72084798114975,81.7710717271022,48.293609579966706,-13.80712277854912,9.23777850113248,85.65342356363932,86.97402915954589,23.8700008392334,45.741561309267176 129244,2022-09-12,MSFT,265.7799987792969,267.45001220703125,265.1600036621094,264.0986022949219,18747700.0,0.0,-4.047479504435444,295.37335622444596,243.08454782828846,48.459978134562625,-60.59044791896534,5.5043684957983166,272.8034596761068,265.02975133260094,23.8700008392334,45.741561309267176 129245,2022-09-12,NKE,111.37999725341797,113.36000061035156,111.37999725341797,110.97879791259766,4836900.0,0.0,-0.5741332149332123,116.75148963638853,101.51005516341615,51.067004071304126,17.12866603567845,9.052242107359952,110.04521484375,107.70193049112956,23.8700008392334,45.741561309267176 129246,2022-09-12,PG,139.41000366210938,141.8000030517578,139.11000061035156,136.636962890625,5818700.0,0.0,-1.711163599190911,148.46184747272972,129.03997747844218,47.13885506604244,-59.96255315037504,5.279445668919528,139.22541249593098,138.43905995686848,23.8700008392334,45.741561309267176 129247,2022-09-12,TRV,164.82000732421875,166.22999572753906,164.25999450683594,161.70758056640625,1444500.0,0.0,-0.13699194775023216,170.8453053629145,154.69402874353082,50.549094421217156,2.8393110392052527,5.292122158363413,160.90210825602213,159.5568059285482,23.8700008392334,45.741561309267176 129248,2022-09-12,UNH,525.0,535.02001953125,522.5,523.5420532226562,2792000.0,0.0,-1.6766845451024892,544.4082454384545,502.349200850608,53.16753414969868,-38.316200231432234,5.560407639031244,524.7191772460938,513.6667200724283,23.8700008392334,45.741561309267176 129249,2022-09-12,V,206.5,207.19000244140625,204.9499969482422,204.98033142089844,3812300.0,0.0,-1.9484331869396385,217.1577660852294,191.83568789426278,50.08426435200412,-21.17391520993379,4.8232964199718085,206.12082265218098,204.223966217041,23.8700008392334,45.741561309267176 129250,2022-09-12,VZ,42.59000015258789,42.849998474121094,42.40999984741211,39.17403030395508,18553200.0,0.0,-1.0171100868624237,42.252324368131426,36.78926193557952,39.61153564366809,-59.6841162191991,30.777451538163064,40.09841817220052,42.564494069417314,23.8700008392334,45.741561309267176 129251,2022-09-12,WBA,36.630001068115234,37.20000076293945,36.349998474121094,34.57368850708008,9084400.0,0.0,-0.7005825879781185,38.534833694425906,31.33590681460729,43.81697485142796,-44.54611940187742,7.023277318126307,35.58021011352539,35.99449774424235,23.8700008392334,45.741561309267176 129252,2022-09-12,WMT,137.0800018310547,138.25,136.97000122070312,135.9881591796875,4761500.0,0.0,1.4584521816602205,138.13268281598042,128.1310485682969,56.45338350940499,103.4837421915824,20.219687849238348,131.14063059488933,127.19980061848959,23.8700008392334,45.741561309267176 129253,2022-09-13,AAPL,159.89999389648438,160.5399932861328,153.3699951171875,152.9327392578125,122656600.0,1.0,-1.4628298951008674,176.3219542549891,147.76543740760857,47.10208686594976,-107.47946657663704,9.199646403714418,163.34854278564453,154.35289459228517,27.270000457763672,35.94294284588618 129254,2022-09-13,AMGN,237.02999877929688,237.13999938964844,226.6199951171875,219.47279357910156,4447200.0,1.0,-2.0333525467115976,246.85825121094788,224.8486045629779,38.44649206725251,-300.67493231449413,32.04435408992456,236.59241790771483,236.25634104410807,27.270000457763672,35.94294284588618 129255,2022-09-13,AXP,158.13999938964844,159.80999755859375,154.83999633789062,152.5037078857422,3519800.0,1.0,-0.0241304812675196,164.3054067537293,144.19189549236444,49.705493587691564,-19.943600304090786,4.780774135000144,154.99750722249348,148.46596145629883,27.270000457763672,35.94294284588618 129256,2022-09-13,BA,153.60000610351562,155.19000244140625,147.1300048828125,147.30999755859375,8724900.0,1.0,-1.8268039135265042,173.40673837512688,147.6422637000684,44.7652018106772,-178.0079935860283,10.124010271582675,162.6683344523112,154.54400075276692,27.270000457763672,35.94294284588618 129257,2022-09-13,CAT,187.85000610351562,190.0500030517578,183.5,179.41204833984375,2207500.0,1.0,-1.0217511425371129,197.23959222974878,172.45768560228248,46.87226797713749,-45.43892010384017,4.344724314844262,184.3882085164388,180.21763610839844,27.270000457763672,35.94294284588618 129258,2022-09-13,CRM,158.25,161.25999450683594,157.80999755859375,158.10000610351562,5463200.0,1.0,-5.970520201672343,193.8487422116138,141.4332569949292,43.21713102405432,-79.41339830685655,14.608710721218213,174.532666015625,174.1181660970052,27.270000457763672,35.94294284588618 129259,2022-09-13,CSCO,45.720001220703125,45.90999984741211,44.02000045776367,42.404239654541016,23028600.0,1.0,-0.14197989430893898,47.14612668749821,41.63648554089535,45.59140564915752,-90.66581703829576,8.474528844252974,44.20897369384765,42.990438524882,27.270000457763672,35.94294284588618 129260,2022-09-13,CVX,161.41000366210938,162.66000366210938,158.74000549316406,153.80154418945312,10308300.0,1.0,1.261251635484058,159.8331623260204,147.44781606753426,52.482763576335365,54.53275249991861,2.9940197501043833,152.15211232503256,145.80341059366862,27.270000457763672,35.94294284588618 129261,2022-09-13,DIS,113.05000305175781,113.81999969482422,111.16999816894531,111.76000213623047,10504600.0,1.0,0.7253087365202475,123.90678614580615,107.04621373212355,50.859136686834496,-33.67393843139472,0.4835908425952059,114.37333323160807,106.0941665649414,27.270000457763672,35.94294284588618 129262,2022-09-13,GS,336.0799865722656,336.5199890136719,326.8299865722656,318.8246765136719,2242100.0,1.0,1.0041997209568194,343.5627539707208,312.77091912498236,50.537007822447855,-78.27050171250137,10.951293913767524,328.24732462565106,310.7225748697917,27.270000457763672,35.94294284588618 129263,2022-09-13,HD,292.010009765625,294.0799865722656,277.32000732421875,270.5841979980469,4797200.0,1.0,-3.3517393861419578,319.3048576886087,268.52022470885225,41.54668504571453,-166.27142011641413,36.53561706157795,295.662505086263,287.19451192220055,27.270000457763672,35.94294284588618 129264,2022-09-13,HON,188.50999450683594,190.0399932861328,184.6199951171875,181.16152954101562,4858500.0,1.0,-0.8490164305398196,202.08718298205915,177.87411615124162,46.48982595980616,-111.65513418636897,22.63013214568487,190.16636912027994,181.6524335225423,27.270000457763672,35.94294284588618 129265,2022-09-13,IBM,129.13999938964844,129.91000366210938,126.7699966430664,121.1594467163086,4565600.0,1.0,-1.2259475436205634,133.12714297999972,117.80478832493193,44.30805133175388,-98.97890397885034,22.867282399135423,125.38271509806314,126.67574958801269,27.270000457763672,35.94294284588618 129266,2022-09-13,INTC,30.829999923706055,30.93000030517578,29.25,28.333402633666992,71417900.0,1.0,-1.5038143162638278,35.82049653170571,27.793746403474955,33.34263289211583,-147.14709573689646,38.33503518201611,32.68917808532715,34.602453295389815,27.270000457763672,35.94294284588618 129267,2022-09-13,JNJ,163.57000732421875,164.44000244140625,160.80999755859375,156.82029724121094,6726400.0,1.0,-1.455967423416638,164.15589313933725,156.38817576935418,41.10377132022607,-120.30922565829641,27.150506870937356,161.56271616617838,165.62246119181316,27.270000457763672,35.94294284588618 129268,2022-09-13,JPM,118.06999969482422,118.91999816894531,115.77999877929688,112.018798828125,12904600.0,1.0,0.23753711427352187,118.73375160421138,106.75040061746832,48.83714699829616,2.7656450758727984,11.5470740010524,112.60075658162435,111.01323165893555,27.270000457763672,35.94294284588618 129269,2022-09-13,KO,62.20000076293945,62.220001220703125,60.279998779296875,58.2465705871582,18532800.0,1.0,-0.5104780310954524,63.6709103425306,57.84546767870963,42.61289571665143,-155.7060626709619,24.492592939516594,60.916319910685225,60.58496824900309,27.270000457763672,35.94294284588618 129270,2022-09-13,MCD,257.739990234375,258.95001220703125,253.6699981689453,248.78851318359375,2604900.0,1.0,-0.0430200514898047,261.561140790066,244.55916255466053,49.52038401955956,-92.84226579286378,15.551333457801764,253.28721364339194,249.0537587483724,27.270000457763672,35.94294284588618 129271,2022-09-13,MMM,122.11000061035156,124.5999984741211,120.2300033569336,114.05438232421875,7765500.0,1.0,-5.044874155583599,145.2550453183679,103.59747161888797,38.60694921954207,-95.0128162674315,33.84531839483996,129.1762336730957,126.62895177205404,27.270000457763672,35.94294284588618 129272,2022-09-13,MRK,87.31999969482422,87.61000061035156,86.11000061035156,83.31121826171875,7650000.0,1.0,-0.81667414217047,89.56599571022258,81.50878761497273,44.618108389173,-83.9467022912148,22.097376020333172,85.58100407918295,86.9963986714681,27.270000457763672,35.94294284588618 129273,2022-09-13,MSFT,258.8399963378906,260.3999938964844,251.58999633789062,249.57887268066406,33353300.0,1.0,-4.740751781078529,292.82485140386325,241.5863073485782,42.745102839131604,-123.69796807342635,28.18328175463691,271.96386566162107,265.1541966756185,27.270000457763672,35.94294284588618 129274,2022-09-13,NKE,108.83999633789062,108.91000366210938,105.44000244140625,104.40184020996094,5955600.0,1.0,-0.8175549592896516,116.07633034187869,101.17133124869748,45.309785017483435,-102.63947436034682,12.478390127350968,109.77355702718098,107.68393745422364,27.270000457763672,35.94294284588618 129275,2022-09-13,PG,140.77999877929688,141.42999267578125,137.86000061035156,133.809326171875,6350200.0,1.0,-1.7493841190928379,147.88586855454602,128.6107897706493,44.24178984195977,-85.18894110434722,11.575283743096742,139.07305603027345,138.53137639363607,27.270000457763672,35.94294284588618 129276,2022-09-13,TRV,164.16000366210938,164.8800048828125,161.75999450683594,158.6657257080078,1247200.0,1.0,-0.2797752357105594,170.29207246224416,154.3705175646113,47.44314909847476,-39.1107886393594,17.0520752776204,161.12498474121094,159.58541564941407,27.270000457763672,35.94294284588618 129277,2022-09-13,UNH,524.0,525.260009765625,511.9700012207031,506.50299072265625,3172500.0,1.0,-2.4878226556271557,543.5122647508525,500.38958461438176,47.587643041762924,-139.00155256038144,12.043136935325547,524.0705485026042,514.640658569336,27.270000457763672,35.94294284588618 129278,2022-09-13,V,202.0500030517578,203.47000122070312,198.8699951171875,198.07589721679688,5217900.0,1.0,-2.1018450144057113,215.6738850043428,191.6579417778838,45.54110092381048,-90.95251789983541,15.121136135777736,205.74662373860676,204.40507965087892,27.270000457763672,35.94294284588618 129279,2022-09-13,VZ,42.400001525878906,42.61000061035156,41.56999969482422,38.24873733520508,21284500.0,1.0,-0.9848019122104503,41.922619443232655,36.769918245976335,36.76002411800405,-89.53782867930099,40.18525887899319,39.96069221496582,42.46550273895264,27.270000457763672,35.94294284588618 129280,2022-09-13,WBA,36.09000015258789,36.310001373291016,34.619998931884766,32.789791107177734,9039400.0,1.0,-0.7631425487719241,38.0072845020065,31.311518903755218,38.43866920182835,-94.55663828196194,26.55235974036528,35.43292020161947,35.92427298227946,27.270000457763672,35.94294284588618 129281,2022-09-13,WMT,136.86000061035156,137.9499969482422,134.80999755859375,133.1811065673828,5895800.0,1.0,1.3607576893810176,138.1178130281435,128.4039673673643,53.15965459595927,58.32553833332845,8.556436156151062,131.2474858601888,127.44805094401042,27.270000457763672,35.94294284588618 129282,2022-09-14,AAPL,154.7899932861328,157.10000610351562,153.61000061035156,154.39407348632812,87965400.0,2.0,-1.635179032880501,175.01977580042777,147.30606648472846,48.13371907361075,-108.29277505915402,9.199646403714427,163.20015513102214,154.74941736857096,26.15999984741211,34.21540115530164 129283,2022-09-14,AMGN,227.52999877929688,228.77999877929688,226.1300048828125,220.69175720214844,2715600.0,2.0,-2.866394319212361,247.12225013176803,222.35079521735307,39.512450662091666,-290.57393763165663,32.91612694363605,236.14350128173828,236.17892608642578,26.15999984741211,34.21540115530164 129284,2022-09-14,AXP,156.17999267578125,157.55999755859375,153.5,153.43630981445312,2840200.0,2.0,0.017636424619126956,163.11731402800763,144.49156811310564,50.36270790931087,-38.436294115765826,0.9338325057384159,155.15130310058595,148.67305577596028,26.15999984741211,34.21540115530164 129285,2022-09-14,BA,146.89999389648438,149.6999969482422,144.3000030517578,149.25999450683594,8478000.0,2.0,-2.2973743797873283,171.99589271027352,146.7711086324999,45.912734323438734,-178.68530996429993,15.81087415791323,162.2010009765625,154.75166727701824,26.15999984741211,34.21540115530164 129286,2022-09-14,CAT,183.9199981689453,185.13999938964844,181.8699951171875,179.74301147460938,2295000.0,2.0,-1.120503178438355,196.29590144745433,172.14857792266284,47.066354637503046,-71.26306049683494,8.092061981782518,184.42519836425782,180.10962549845377,26.15999984741211,34.21540115530164 129287,2022-09-14,CRM,158.58999633789062,161.64999389648438,158.00999450683594,160.27999877929688,6037300.0,2.0,-5.633263910032866,190.4198240642975,141.93117538638612,44.316107129016196,-69.38554152128442,13.697150167576083,173.7489995320638,174.06849950154623,26.15999984741211,34.21540115530164 129288,2022-09-14,CSCO,44.040000915527344,44.27000045776367,43.560001373291016,42.26003646850586,27551500.0,2.0,-0.2447522853835835,47.154529080755935,41.357949556939374,45.20330329208843,-134.15951569295868,13.225593431289697,44.17821108500163,43.00577239990234,26.15999984741211,34.21540115530164 129289,2022-09-14,CVX,160.94000244140625,163.57000732421875,160.35000610351562,157.52572631835938,11160800.0,2.0,1.5009955383927718,160.14932608163363,147.9294001146554,54.94906418764667,99.23823938735138,5.465367881024901,152.33102060953777,146.06433080037434,26.15999984741211,34.21540115530164 129290,2022-09-14,DIS,111.8499984741211,112.73999786376953,109.87999725341797,112.5,8610400.0,2.0,0.584796521174269,122.08997794819003,107.61702202129239,51.513793922215896,-47.69126053371819,5.146716517651292,114.63299992879232,106.39683329264322,26.15999984741211,34.21540115530164 129291,2022-09-14,GS,328.45001220703125,330.92999267578125,323.5,317.72760009765625,1953300.0,2.0,0.33028477665402534,341.5516700045623,312.3499596341096,50.07665295735349,-108.12745166232526,15.62315826021344,328.30677286783856,311.52462209065754,26.15999984741211,34.21540115530164 129292,2022-09-14,HD,279.3999938964844,279.5400085449219,273.1700134277344,269.0362548828125,4194400.0,2.0,-4.553714185858269,316.87350673527567,266.18908786921656,41.01365179105536,-191.9461760928549,40.542421109363644,294.9349029541016,287.3140177408854,26.15999984741211,34.21540115530164 129293,2022-09-14,HON,185.25,185.25,178.19000244140625,176.2549591064453,4949900.0,2.0,-1.5891522220433387,201.533055136512,176.10716855733565,43.14052736848581,-176.3309487622502,36.39663354371365,189.89834238688152,181.67141494750976,26.15999984741211,34.21540115530164 129294,2022-09-14,IBM,127.5,129.0,126.8499984741211,121.57839965820312,3819100.0,2.0,-1.2684907727358166,132.57702359747785,117.51036425042254,44.91289191389948,-96.45239314350526,22.86728239913542,125.30400721232097,126.58608983357747,26.15999984741211,34.21540115530164 129295,2022-09-14,INTC,29.549999237060547,29.770000457763672,29.010000228881836,28.226993560791016,40767200.0,2.0,-1.5764914425731895,35.48857783311523,27.44755955702149,33.151074780689285,-147.81731808325043,40.0089747280476,32.48055191040039,34.48281733194987,26.15999984741211,34.21540115530164 129296,2022-09-14,JNJ,162.3800048828125,165.36000061035156,162.3800048828125,160.05722045898438,9555700.0,2.0,-1.3207234213704453,164.00221753146315,156.36770129177904,45.50563318294732,-65.48315566608747,20.30023472234285,161.3324742635091,165.5630205790202,26.15999984741211,34.21540115530164 129297,2022-09-14,JPM,116.69999694824219,117.83999633789062,114.87999725341797,111.75894165039062,9345700.0,2.0,0.15636837383782165,117.60979959451252,107.15155828512614,48.55174702733106,-19.38392542045686,7.303275774106415,112.71913706461588,111.07869478861491,26.15999984741211,34.21540115530164 129298,2022-09-14,KO,60.63999938964844,61.08000183105469,60.439998626708984,58.55480194091797,12881600.0,2.0,-0.5776541864909532,63.484139710137406,57.62382881098076,43.745039118537164,-153.41320538962154,24.492592939516598,60.82481295267741,60.606801478068036,26.15999984741211,34.21540115530164 129299,2022-09-14,MCD,255.0,258.2699890136719,254.3699951171875,250.1482391357422,2745200.0,2.0,-0.17571439564360958,260.7141075181036,244.51403426656435,50.61459686553427,-76.62213361085676,15.551333457801766,253.15975799560547,249.42247848510743,26.15999984741211,34.21540115530164 129300,2022-09-14,MMM,120.58999633789062,120.58999633789062,116.30999755859375,111.27095031738281,5670500.0,2.0,-5.23864159382903,143.06273112431606,102.83559880122104,36.861910704832226,-106.95549048802502,41.16872112373491,128.45733617146809,126.45552304585775,26.15999984741211,34.21540115530164 129301,2022-09-14,MRK,87.0,87.63999938964844,86.37999725341797,84.63500213623047,9418700.0,2.0,-0.743830426768298,89.33600518028892,81.45498603064858,47.625140462012354,-57.646393238611346,21.77382140816437,85.58232218424479,87.0451764424642,26.15999984741211,34.21540115530164 129302,2022-09-14,MSFT,253.52999877929688,254.22999572753906,249.86000061035156,249.80667114257812,23913000.0,2.0,-5.211716202784942,289.7451842559289,240.71712500920782,42.85447864319645,-124.91264144926322,30.457790635315824,271.2369572957357,265.23829345703126,26.15999984741211,34.21540115530164 129303,2022-09-14,NKE,106.12999725341797,107.36000061035156,105.1500015258789,105.66588592529297,4888700.0,2.0,-0.8981175798924141,114.72350317951837,101.46534111979803,46.50877595055217,-98.57649051476173,13.371001623649493,109.62707722981771,107.68340174357097,26.15999984741211,34.21540115530164 129304,2022-09-14,PG,138.66000366210938,139.66000366210938,137.6699981689453,134.12887573242188,6137800.0,2.0,-1.7339018364755816,146.91654278209842,128.47423633167114,44.639545857024025,-89.34818213472323,12.520063634927716,138.9620157877604,138.64441299438477,26.15999984741211,34.21540115530164 129305,2022-09-14,TRV,162.58999633789062,163.4199981689453,161.58999633789062,159.6633758544922,1508900.0,2.0,-0.30886953526811567,169.31393156410297,154.43941316245952,48.51642689876451,-47.47586616275125,17.794052638978215,161.36685180664062,159.6225481669108,26.15999984741211,34.21540115530164 129306,2022-09-14,UNH,514.0,515.3800048828125,506.1000061035156,502.373779296875,2648100.0,2.0,-3.4243742501959105,542.349799750097,498.13813359951246,46.36770031213557,-172.04716912513052,19.99367469339417,523.281660970052,515.6117619832356,26.15999984741211,34.21540115530164 129307,2022-09-14,V,200.0,200.8800048828125,198.05999755859375,197.81797790527344,4632800.0,2.0,-2.2186615762809083,213.70051240374792,191.87247038433802,45.382019342467764,-99.5073357777764,17.36035231958747,205.53217213948568,204.5660499572754,26.15999984741211,34.21540115530164 129308,2022-09-14,VZ,41.75,41.93000030517578,40.97999954223633,37.81814956665039,23152200.0,2.0,-0.98261530776999,41.48687137110528,36.79157177464667,35.5287929830011,-111.3745367839826,45.723699735599,39.83670819600423,42.35646991729736,26.15999984741211,34.21540115530164 129309,2022-09-14,WBA,34.900001525878906,34.9900016784668,34.5099983215332,32.81809997558594,6422700.0,2.0,-0.8012017245775596,37.00875284791216,31.67046468138472,38.56246695196261,-104.96987953339826,27.58617255230318,35.31269162495931,35.85996125539144,26.15999984741211,34.21540115530164 129310,2022-09-14,WMT,135.6300048828125,136.52999877929688,134.10000610351562,132.88563537597656,6644900.0,2.0,1.245138858914686,137.51788392064122,128.56560606959317,52.82405804798049,37.40625522007467,4.977909135707674,131.33991597493488,127.72945861816406,26.15999984741211,34.21540115530164 129311,2022-09-15,AAPL,154.64999389648438,155.24000549316406,151.3800048828125,151.4713897705078,90481100.0,3.0,-1.9847244482675137,173.2710121104736,146.8499076893311,46.26685849443074,-122.72371489276972,15.274332696088885,162.751828511556,155.02591781616212,26.270000457763672,27.698722815886224 129312,2022-09-15,AMGN,228.10000610351562,229.00999450683594,225.86000061035156,220.24671936035156,2206100.0,3.0,-3.521898506480653,247.04431404437253,220.21136375103765,39.25569522283323,-245.4984803324798,33.419249042605195,235.57638651529948,236.03505249023436,26.270000457763672,27.698722815886224 129313,2022-09-15,AXP,156.42999267578125,158.7899932861328,155.89999389648438,153.26942443847656,2371600.0,3.0,0.03684600551088124,162.11712854668562,144.72898961737687,50.241175672554554,-19.70670832975603,4.37854537329804,155.17420908610026,148.86791458129883,26.270000457763672,27.698722815886224 129314,2022-09-15,BA,147.8800048828125,153.4499969482422,147.27999877929688,149.77999877929688,9792800.0,3.0,-2.5983922176040153,171.25737279023159,145.76762873564732,46.22095484547301,-133.8306140551505,6.284908774840132,161.63900095621744,154.96883392333984,26.270000457763672,27.698722815886224 129315,2022-09-15,CAT,184.6699981689453,186.5399932861328,181.67999267578125,177.6404266357422,1933100.0,3.0,-1.3528313056388015,195.57618348578768,171.56001188774746,45.962839176681356,-75.38248740362157,4.339202140253919,184.4128682454427,179.90647583007814,26.270000457763672,27.698722815886224 129316,2022-09-15,CRM,156.8000030517578,159.83999633789062,154.30999755859375,154.77999877929688,7012200.0,3.0,-5.743581471739446,186.95817366501612,142.07482499221047,42.18521205052533,-81.87564002879209,20.13890636778197,172.5866663614909,173.86766611735027,26.270000457763672,27.698722815886224 129317,2022-09-15,CSCO,43.810001373291016,43.869998931884766,43.09000015258789,41.61594772338867,18148600.0,3.0,-0.3738630639228191,47.20577855474507,40.982731958560585,43.492607243085295,-154.30513524789407,17.881413022689085,44.10066401163737,42.99846216837565,26.270000457763672,27.698722815886224 129318,2022-09-15,CVX,160.67999267578125,161.6999969482422,159.5800018310547,154.9689483642578,9665000.0,3.0,1.4677642233827441,160.17281265628233,148.32464065182316,52.995536862818156,54.619897797245564,3.089814105064556,152.54517517089843,146.18367818196614,26.270000457763672,27.698722815886224 129319,2022-09-15,DIS,112.38999938964844,114.41000366210938,110.70999908447266,110.7699966430664,9739800.0,3.0,0.33003828955322945,120.65647297469394,107.84652690323574,49.90588054075257,-46.84211614293855,1.256284132975858,114.69133326212565,106.68816655476888,26.270000457763672,27.698722815886224 129320,2022-09-15,GS,328.7300109863281,335.2799987792969,327.5899963378906,321.9605712890625,1489400.0,3.0,0.13619772414534737,339.19361215958804,312.81779836287285,51.828145407767614,-69.28546447538496,7.730685123273733,328.3374043782552,312.3165980021159,26.270000457763672,27.698722815886224 129321,2022-09-15,HD,277.8900146484375,278.010009765625,270.5400085449219,264.36309814453125,3896100.0,3.0,-5.8163255871415345,314.5611712304825,263.42831546385344,39.43362924872778,-184.5616193915209,42.98112719688533,293.86903991699216,287.3803019205729,26.270000457763672,27.698722815886224 129322,2022-09-15,HON,179.13999938964844,179.99000549316406,176.1999969482422,173.20916748046875,3452100.0,3.0,-2.3938898268941387,201.19013755812114,173.91159431443748,41.23293488644268,-202.01374355580018,39.93252248288882,189.45147857666015,181.6264778137207,26.270000457763672,27.698722815886224 129323,2022-09-15,IBM,127.38999938964844,127.47000122070312,124.9000015258789,119.48368835449219,5141700.0,3.0,-1.4544661044157579,131.79635218630284,117.1199068163827,42.52416505681617,-130.6768743899276,31.44064278460415,125.13886362711588,126.41716791788737,26.270000457763672,27.698722815886224 129324,2022-09-15,INTC,29.149999618530273,29.40999984741211,28.709999084472656,27.89809799194336,39919100.0,3.0,-1.6417031801587072,35.16886215759406,27.09594115661492,32.55308274772844,-143.3551111731284,42.1088301175742,32.24468180338542,34.34556935628255,26.270000457763672,27.698722815886224 129325,2022-09-15,JNJ,164.4499969482422,166.07000732421875,164.10000610351562,160.46546936035156,7174500.0,3.0,-1.1671451778192363,163.86136621663437,156.37426000406876,46.0318951378853,-33.06068784045054,15.18094672975625,161.0620915730794,165.4532554626465,26.270000457763672,27.698722815886224 129326,2022-09-15,JPM,116.12000274658203,119.37999725341797,115.76000213623047,113.4432144165039,10821400.0,3.0,0.22535059701732507,116.70871805547513,107.59836660028658,50.49166310719408,12.839092727340795,13.334224042846587,112.85580444335938,111.1277089436849,26.270000457763672,27.698722815886224 129327,2022-09-15,KO,60.400001525878906,60.400001525878906,59.36000061035156,57.75918960571289,11451900.0,3.0,-0.6871697744497709,63.35061991425786,57.28382642058101,41.55592676433502,-183.0257081084921,35.21088783237513,60.6977954864502,60.59498621622721,26.270000457763672,27.698722815886224 129328,2022-09-15,MCD,255.02000427246094,255.22999572753906,252.49000549316406,247.947265625,2289500.0,3.0,-0.45325099211228803,259.6831862219492,244.38113415158594,48.84177976005201,-118.81943674327054,21.988329307237038,252.92521006266276,249.67003657023113,26.270000457763672,27.698722815886224 129329,2022-09-15,MMM,117.81999969482422,118.73999786376953,116.06999969482422,110.2200698852539,4052800.0,3.0,-5.414584987680286,141.09017609740616,102.014085682379,36.2224508143095,-103.75412907049285,41.591886257920194,127.64905548095703,126.26192423502604,26.270000457763672,27.698722815886224 129330,2022-09-15,MRK,87.1500015258789,87.43000030517578,86.19999694824219,84.44033813476562,8006800.0,3.0,-0.6938111920057537,88.99901180650369,81.44526919935569,47.23499552957748,-64.78112192338835,23.081217019783313,85.57682978312174,87.03583196004232,26.270000457763672,27.698722815886224 129331,2022-09-15,MSFT,249.77000427246094,251.39999389648438,244.02000427246094,243.03211975097656,31530900.0,3.0,-6.061732698861761,286.8011707224602,239.11109734394603,40.475689816618925,-138.81735278542627,37.59034518598565,270.03220621744794,265.1091651916504,26.270000457763672,27.698722815886224 129332,2022-09-15,NKE,106.1500015258789,108.13999938964844,104.83000183105469,104.18457794189453,6598900.0,3.0,-1.0691685026312996,113.46533992742056,101.61699649836069,45.30469599073799,-97.98337706565627,10.141348948938429,109.34883371988933,107.63618558247884,26.270000457763672,27.698722815886224 129333,2022-09-15,PG,138.77999877929688,138.88999938964844,136.63999938964844,133.0927276611328,5320700.0,3.0,-1.7846679644825656,145.9734144054154,128.27468740122524,43.596352196780764,-97.2640875742069,17.620610697969244,138.72186024983725,138.67587814331054,26.270000457763672,27.698722815886224 129334,2022-09-15,TRV,164.05999755859375,165.4600067138672,162.27999877929688,160.563232421875,1275800.0,3.0,-0.2563609037881349,168.05269310365574,154.8386002313052,49.479085490657326,-31.96553092706404,5.66898664027877,161.59300537109374,159.6625213623047,26.270000457763672,27.698722815886224 129335,2022-09-15,UNH,516.2999877929688,527.97998046875,514.1400146484375,515.3230590820312,3058100.0,3.0,-3.086124556524396,540.2413483277795,498.237631164408,50.48562413030026,-76.88860649880269,0.6186637117870193,522.7544576009115,516.3359720865885,26.270000457763672,27.698722815886224 129336,2022-09-15,V,198.08999633789062,200.30999755859375,194.52999877929688,193.81021118164062,6099300.0,3.0,-2.6046085177973453,212.3788956163208,191.29437251112063,42.96924909127897,-121.87091622082626,26.405142127892894,205.11084950764973,204.5879348754883,26.270000457763672,27.698722815886224 129337,2022-09-15,VZ,41.029998779296875,41.27000045776367,40.709999084472656,37.58911895751953,22763400.0,3.0,-0.9879745089194287,41.09635552863844,36.787232499315664,34.88585618387759,-121.74637825871574,48.07564120463989,39.70539512634277,42.219191551208496,26.270000457763672,27.698722815886224 129338,2022-09-15,WBA,34.77000045776367,35.18000030517578,33.95000076293945,32.308414459228516,10889800.0,3.0,-0.8625483368460749,36.1992964179697,31.89850173876858,37.17026125776854,-108.59231408521086,32.738300435413684,35.171120707194014,35.77502861022949,26.270000457763672,27.698722815886224 129339,2022-09-15,WMT,135.0500030517578,135.14999389648438,132.97000122070312,131.45750427246094,6729800.0,3.0,1.0264397001900818,136.76396884568223,128.72364406935682,51.20766671405371,5.338831870399621,0.5970159965334874,131.45600179036458,127.92364870707193,26.270000457763672,27.698722815886224 129340,2022-09-16,AAPL,151.2100067138672,151.35000610351562,148.3699951171875,149.81126403808594,162278800.0,4.0,-2.3683985563762633,171.34442602132532,146.4453231241825,45.23593031471673,-138.99850659006336,22.732948308942554,162.25875345865884,155.28335291544596,26.299999237060547,15.570578393021005 129341,2022-09-16,AMGN,226.88999938964844,232.22000122070312,226.61000061035156,223.6134033203125,4604100.0,4.0,-3.7267671862354916,246.31111531839284,219.1489982069978,42.195226308616114,-178.44901193541716,21.809192627114818,235.12661590576172,235.91960957845052,26.299999237060547,15.570578393021005 129342,2022-09-16,AXP,154.0800018310547,154.0800018310547,150.50999450683594,150.27529907226562,6527200.0,4.0,-0.18737125810940825,160.73701854868418,144.97329944447986,48.08745599713972,-91.87323610689083,10.241596692473845,155.0501907348633,149.01890207926434,26.299999237060547,15.570578393021005 129343,2022-09-16,BA,145.22999572753906,145.6300048828125,141.35000610351562,144.2899932861328,10310700.0,4.0,-3.2425702527543763,170.59450672594255,143.99049388440903,43.512804773508854,-182.33829682013373,17.72464496626604,160.89866739908854,155.08766708374023,26.299999237060547,15.570578393021005 129344,2022-09-16,CAT,180.0,180.33999633789062,177.77000427246094,174.70069885253906,5088300.0,4.0,-1.7539460853745936,194.62322670619875,170.77248557407466,44.45530119882761,-126.60508116384923,13.32347733434657,184.2775629679362,179.79192326863605,26.299999237060547,15.570578393021005 129345,2022-09-16,CRM,151.9199981689453,152.2100067138672,149.55999755859375,151.50999450683594,9882300.0,4.0,-6.025413731600565,182.94080157558602,142.450197264746,40.9734648065792,-101.01496891109477,27.55915712265277,171.2613327026367,173.60199940999348,26.299999237060547,15.570578393021005 129346,2022-09-16,CSCO,43.11000061035156,43.58000183105469,42.790000915527344,41.62556457519531,32696100.0,4.0,-0.4699905282875392,46.66956744156423,40.9354164604133,43.525618695439206,-152.77407614859703,20.78153184294507,44.03401184082031,43.00036328633626,26.299999237060547,15.570578393021005 129347,2022-09-16,CVX,160.52000427246094,161.13999938964844,155.61000061035156,150.9456787109375,43741600.0,4.0,1.1040570472737272,160.22263134008656,148.02686359399544,50.09635977177462,-18.45117490780923,8.29460980149284,152.7597162882487,146.34305801391602,26.299999237060547,15.570578393021005 129348,2022-09-16,DIS,109.20999908447266,109.58000183105469,106.95999908447266,108.25,15978800.0,4.0,-0.07434510890790591,119.1427525992905,107.91824746174464,47.66403251464982,-108.55320480985183,11.65700652519358,114.69566650390625,106.9339998881022,26.299999237060547,15.570578393021005 129349,2022-09-16,GS,326.3800048828125,329.0,319.7900085449219,316.7081298828125,2946800.0,4.0,-0.4364150670552931,336.3491671517615,313.17162142245724,49.59468197986694,-122.47796456319948,18.40629491746127,328.234711710612,313.025368754069,26.299999237060547,15.570578393021005 129350,2022-09-16,HD,269.04998779296875,276.55999755859375,268.8999938964844,268.676025390625,9535100.0,4.0,-6.395216954986836,310.7997181657973,262.60115768869485,41.58227359535298,-162.20959208430045,44.49856643757895,292.9211466471354,287.5220153808594,26.299999237060547,15.570578393021005 129351,2022-09-16,HON,173.55999755859375,177.63999938964844,172.52000427246094,173.6890411376953,6417900.0,4.0,-2.9588209369341882,200.01924974973156,172.49991681520987,41.65343433339409,-199.09278204418445,45.87999835305643,188.99007720947264,181.634689839681,26.299999237060547,15.570578393021005 129352,2022-09-16,IBM,124.36000061035156,127.52999877929688,123.83000183105469,121.1784896850586,9839700.0,4.0,-1.4484003338700546,130.33536839491745,117.45736842148882,44.973700117655994,-115.44593623747093,35.63690650651563,125.05215377807617,126.28855985005697,26.299999237060547,15.570578393021005 129353,2022-09-16,INTC,28.700000762939453,29.31999969482422,28.420000076293945,28.285036087036133,72748000.0,4.0,-1.6432192726167827,34.58320051216587,27.008333720927396,34.001972903829184,-130.60137139883054,44.12962389097944,32.03767096201579,34.220356718699136,26.299999237060547,15.570578393021005 129354,2022-09-16,JNJ,165.32000732421875,167.6300048828125,164.75,162.91502380371094,20201500.0,4.0,-0.8381134909192269,164.14291441140216,156.2815851003166,49.08393714276991,26.512484239698377,4.715030153811552,160.9634796142578,165.34038314819335,26.299999237060547,15.570578393021005 129355,2022-09-16,JPM,117.38999938964844,117.4000015258789,115.37000274658203,112.6828842163086,14844100.0,4.0,0.21617527901395306,115.87285580967834,107.99535479212831,49.617959195956516,-20.2495144802404,11.372642419302883,113.00722885131836,111.17438596089681,26.299999237060547,15.570578393021005 129356,2022-09-16,KO,59.65999984741211,59.79999923706055,59.11000061035156,57.76889419555664,20493500.0,4.0,-0.7643674356328205,63.06109673784579,57.06804831220305,41.5928079186113,-175.45948404702693,37.409385978390816,60.579128646850585,60.57610842386882,26.299999237060547,15.570578393021005 129357,2022-09-16,MCD,251.85000610351562,255.82000732421875,251.75,249.3558807373047,4304100.0,4.0,-0.5531607838954926,258.43991705535313,244.62479546906093,50.00121993257853,-100.85139133634443,24.412610361096995,252.78463795979818,249.88480656941732,26.299999237060547,15.570578393021005 129358,2022-09-16,MMM,114.69999694824219,117.30999755859375,114.11000061035156,110.39994812011719,7261800.0,4.0,-5.476378442900227,138.8258314719866,101.57263501971264,36.41775874001156,-101.71162439702438,45.04283193097871,126.70214131673177,126.06523208618164,26.299999237060547,15.570578393021005 129359,2022-09-16,MRK,86.5999984741211,87.87000274658203,86.4000015258789,85.38450622558594,14842500.0,4.0,-0.5713974003513584,88.57818956695904,81.57903699554096,49.31818508110741,-43.397471499118915,17.930967049128505,85.62855885823568,87.02403831481934,26.299999237060547,15.570578393021005 129360,2022-09-16,MSFT,244.25999450683594,245.3000030517578,242.05999755859375,242.3982391357422,39791800.0,4.0,-6.709186439181508,283.30115604206026,238.11157741741238,40.25937964669792,-139.87074772859938,39.80529351350712,268.76745147705077,264.9795201619466,26.299999237060547,15.570578393021005 129361,2022-09-16,NKE,104.06999969482422,105.29000091552734,103.25,102.82179260253906,8000800.0,4.0,-1.2997107227014482,112.35371970103736,101.58725472523216,44.21526923104485,-127.47156696923422,15.362248262077074,109.01859944661459,107.62796440124512,26.299999237060547,15.570578393021005 129362,2022-09-16,PG,137.44000244140625,139.05999755859375,137.11000061035156,133.90614318847656,9321500.0,4.0,-1.7392160516004083,144.69300425624962,128.44243885898473,44.64686484986377,-82.16946220736837,16.422992768085727,138.51624298095703,138.6867446899414,26.299999237060547,15.570578393021005 129363,2022-09-16,TRV,162.0399932861328,163.32000732421875,161.2100067138672,158.7733154296875,2493400.0,4.0,-0.35508557190522083,166.47641097715095,155.35925186464593,47.64587727153113,-67.24940989819306,10.816052277166365,161.77310994466146,159.66423441569012,26.299999237060547,15.570578393021005 129364,2022-09-16,UNH,518.52001953125,522.8200073242188,517.0800170898438,513.4605712890625,3981700.0,4.0,-2.93451912694411,537.7878119919897,498.47435231465096,49.91538451263092,-80.8811866479347,0.6186637117870223,522.3911254882812,516.8758845011394,26.299999237060547,15.570578393021005 129365,2022-09-16,V,190.22000122070312,193.82000732421875,188.22000122070312,191.7567596435547,9398200.0,4.0,-3.0411145517354043,210.6849441774797,190.81084897437577,41.79157222923865,-163.79205016625116,39.13433156078336,204.45636444091798,204.58500289916992,26.299999237060547,15.570578393021005 129366,2022-09-16,VZ,40.97999954223633,41.540000915527344,40.65999984741211,37.79066848754883,45069300.0,4.0,-0.9648363192886649,40.89133687843116,36.72290720115868,35.94116217582918,-104.95792680809441,41.520250834666115,39.60828450520833,42.083161226908366,26.299999237060547,15.570578393021005 129367,2022-09-16,WBA,34.09000015258789,34.689998626708984,33.86000061035156,32.346168518066406,10565800.0,4.0,-0.8977705914870882,35.91260835881575,31.81047628168718,37.343597216454114,-107.62187899959795,33.550527537919166,35.03733762105306,35.6852840423584,26.299999237060547,15.570578393021005 129368,2022-09-16,WMT,132.0,134.5500030517578,131.27999877929688,131.18173217773438,13958100.0,4.0,0.8213979734026964,135.99779444129442,128.9106863936665,50.89656050180444,-21.06739575832971,8.375970248882417,131.72404937744142,128.1374319712321,26.299999237060547,15.570578393021005 129427,2022-09-19,AAPL,149.30999755859375,154.55999755859375,149.10000610351562,153.56895446777344,81474200.0,0.0,-2.342248851171604,169.42979457088552,146.66600163272778,47.951553124146,-102.73139089617489,11.539319854554739,161.8985560099284,155.55510381062825,25.760000228881836,15.749384494687083 129428,2022-09-19,AMGN,230.63999938964844,230.86000061035156,227.10000610351562,223.2457733154297,1981400.0,0.0,-3.874133164367578,245.1186359535008,218.39692801134294,41.96582278168109,-159.58086650961428,21.809192627114818,234.68795064290364,235.75083872477214,25.760000228881836,15.749384494687083 129429,2022-09-19,AXP,151.25,155.47999572753906,150.6999969482422,152.5135498046875,2472500.0,0.0,-0.1823548534237318,159.7983757981633,145.23654851824296,49.75316860699933,-65.97194391412417,6.114760113036648,154.9798380533854,149.25185674031576,25.760000228881836,15.749384494687083 129430,2022-09-19,BA,142.6199951171875,146.99000549316406,142.35000610351562,144.8800048828125,5150700.0,0.0,-3.6632493238321047,170.50738320191633,142.27361807982194,43.87837856218147,-153.86998526263488,14.303934632858587,160.22666778564454,155.2695004781087,25.760000228881836,15.749384494687083 129431,2022-09-19,CAT,177.25,182.72999572753906,176.8000030517578,177.2705078125,2923700.0,0.0,-1.8432228067619008,193.6216489061302,170.4609102979714,46.05532689922817,-105.04015334270336,6.771243830530439,184.17113444010417,179.86778259277344,25.760000228881836,15.749384494687083 129432,2022-09-19,CRM,150.7100067138672,153.5399932861328,150.39999389648438,152.8300018310547,4874800.0,0.0,-6.07225706908568,179.2256575070959,143.07134108909554,41.673100524005264,-89.4599171433532,24.107723847232958,170.01666615804035,173.26499938964844,25.760000228881836,15.749384494687083 129433,2022-09-19,CSCO,42.900001525878906,43.439998626708984,42.7599983215332,41.62556457519531,13667500.0,0.0,-0.5399480513278476,46.19271847749425,40.89314768766688,43.525618695439206,-146.13431365543693,21.079497708702828,43.97921613057454,43.01242707570394,25.760000228881836,15.749384494687083 129434,2022-09-19,CVX,152.92999267578125,156.9499969482422,152.8000030517578,151.37985229492188,6813800.0,0.0,0.8411543655999196,160.24591298329608,147.92736277353987,50.39928184789455,-79.90294176241939,15.366215868660419,152.90905202229817,146.59636306762695,25.760000228881836,15.749384494687083 129435,2022-09-19,DIS,107.52999877929688,109.22000122070312,107.04000091552734,109.16999816894531,7979500.0,0.0,-0.3169323038102192,117.98566174697625,107.97833819198858,48.537122030450746,-107.5393266453271,11.657006525193587,114.7803332010905,107.18183314005533,25.760000228881836,15.749384494687083 129436,2022-09-19,GS,320.57000732421875,329.2900085449219,320.5400085449219,319.0868225097656,1652700.0,0.0,-0.6903166732013801,334.3068918037471,313.46703092574506,50.59217368179239,-107.22053670224754,17.864296235802627,328.1213714599609,313.7476064046224,25.760000228881836,15.749384494687083 129437,2022-09-19,HD,273.5799865722656,281.2300109863281,273.510009765625,273.0083923339844,3047200.0,0.0,-6.430282436250252,306.7868491658006,262.8349129191603,43.65925186143121,-123.81421219484433,33.67023609783455,292.0364166259766,287.63211619059246,25.760000228881836,15.749384494687083 129438,2022-09-19,HON,176.0,179.07000732421875,175.74000549316406,174.942626953125,2416200.0,0.0,-3.267710876196986,198.73299797515952,171.54050208587566,42.76026068473083,-158.55989887272506,40.117117031437886,188.57598419189452,181.71511789957682,25.760000228881836,15.749384494687083 129439,2022-09-19,IBM,126.48999786376953,128.05999755859375,126.27999877929688,121.6164779663086,3981600.0,0.0,-1.3922027267174855,128.72825399581944,118.05140985305752,45.59359119162116,-83.66935816964053,31.37918252271914,124.95371526082357,126.14593811035157,25.760000228881836,15.749384494687083 129440,2022-09-19,INTC,29.020000457763672,29.5,28.899999618530273,28.47850227355957,33151900.0,0.0,-1.6102477487217612,34.06551272785361,26.951421094778226,34.72723041729817,-112.03083462477294,40.867056187850636,31.845815022786457,34.09788964589437,25.760000228881836,15.749384494687083 129441,2022-09-19,JNJ,166.3000030517578,166.42999267578125,164.0800018310547,161.63192749023438,7380900.0,0.0,-0.6731292428170832,163.80665716179408,156.4331545447489,47.62452024603628,-6.497239427378026,8.530822998869388,160.84398295084637,165.14304275512694,25.760000228881836,15.749384494687083 129442,2022-09-19,JPM,116.0,118.7300033569336,115.51000213623047,113.72233581542969,8201300.0,0.0,0.28944231949374455,115.8009538521549,108.0220228324154,50.8214576690224,0.9398046266862956,16.632729100453297,113.08422444661458,111.25842145284017,25.760000228881836,15.749384494687083 129443,2022-09-19,KO,59.38999938964844,60.099998474121094,59.22999954223633,58.20551300048828,12596200.0,0.0,-0.7813092035664937,62.65429800350983,57.01802331607025,43.25931480603394,-143.81977660175716,31.677728379985616,60.484326680501304,60.55278828938802,25.760000228881836,15.749384494687083 129444,2022-09-19,MCD,254.0,257.54998779296875,253.35000610351562,251.41014099121094,2195800.0,0.0,-0.46126124684542447,256.99511303370355,245.27930865819098,51.65423837815621,-60.802623171836615,15.447074096341048,252.75826721191407,250.12538197835286,25.760000228881836,15.749384494687083 129445,2022-09-19,MMM,116.01000213623047,116.91000366210938,115.27999877929688,110.42835235595703,3190300.0,0.0,-5.460117382530896,136.0686791642777,101.62588336623986,36.44954931811607,-93.32826990015923,45.042831930978686,125.77835159301758,125.872918065389,25.760000228881836,15.749384494687083 129446,2022-09-19,MRK,86.8499984741211,86.94000244140625,85.63999938964844,84.33325958251953,7748600.0,0.0,-0.5528376388114538,87.85805738859146,81.84132997102769,47.1730467840874,-81.36776692217657,23.8169412570716,85.62625605265299,86.94901911417644,25.760000228881836,15.749384494687083 129447,2022-09-19,MSFT,242.47000122070312,245.13999938964844,240.85000610351562,242.1803436279297,26826900.0,0.0,-7.157374778355148,280.00710897385585,237.28246011794107,40.183015541433925,-130.10133825033716,41.18283394409218,267.5198120117187,264.7518575032552,25.760000228881836,15.749384494687083 129448,2022-09-19,NKE,103.69000244140625,107.37000274658203,103.33000183105469,105.87326049804688,5162300.0,0.0,-1.2221015106053272,111.66490147716063,101.72049738758547,47.158565797711134,-86.0498636143983,6.642841197678159,108.81010309855144,107.62005284627278,25.760000228881836,15.749384494687083 129449,2022-09-19,PG,138.1999969482422,138.4600067138672,137.22999572753906,133.62533569335938,6056000.0,0.0,-1.7061860505014863,143.17804993769656,128.82052794316283,44.351862515990426,-80.18057093641073,16.422992768085724,138.29900563557942,138.63199691772462,25.760000228881836,15.749384494687083 129450,2022-09-19,TRV,161.3000030517578,164.36000061035156,160.60000610351562,160.6903533935547,1040100.0,0.0,-0.27546129400298014,165.0404589686761,156.0742398228278,49.71026175510385,-57.30089259891207,4.870758879302043,161.97626851399738,159.7526845296224,25.760000228881836,15.749384494687083 129451,2022-09-19,UNH,518.5900268554688,524.0,512.969970703125,515.953857421875,2130800.0,0.0,-2.583403510530843,534.1153349882921,499.8747834199111,50.68674129587494,-76.1557948961876,5.436119626195544,522.0680074055989,517.2914886474609,25.760000228881836,15.749384494687083 129452,2022-09-19,V,191.58999633789062,193.99000549316406,190.7100067138672,191.58811950683594,8133600.0,0.0,-3.361902657017822,209.24436055096237,190.29815196124468,41.694488427998664,-141.57704607937367,38.44471385238149,203.7170374552409,204.5327184041341,25.760000228881836,15.749384494687083 129453,2022-09-19,VZ,41.060001373291016,41.25,40.689998626708984,37.78150177001953,18960900.0,0.0,-0.9364440704715804,40.59170780396596,36.73120441222056,35.913776752157844,-101.00074658456896,41.52025083466613,39.49498863220215,41.92737503051758,25.760000228881836,15.749384494687083 129454,2022-09-19,WBA,34.0,34.20000076293945,33.70000076293945,32.232906341552734,5372700.0,0.0,-0.9241705305261547,35.561295996123555,31.77763604122996,37.026580958286914,-109.54451128425578,35.04121819874938,34.899468104044594,35.58681144714355,25.760000228881836,15.749384494687083 129455,2022-09-19,WMT,132.82000732421875,134.75999450683594,132.47000122070312,132.3045196533203,5617700.0,0.0,0.7409591772666886,135.6642348662235,128.9792999848507,52.12169277726712,-6.943934298489833,7.261055022025944,131.99650802612305,128.32203992207846,25.760000228881836,15.749384494687083 129456,2022-09-20,AAPL,153.39999389648438,158.0800018310547,153.0800018310547,155.9746856689453,107689800.0,1.0,-2.1031587145083677,168.19162736133416,146.84345869823613,49.606550021302574,-65.14859810034432,0.7665110425176271,161.63445587158202,155.81086120605468,27.15999984741211,22.26604157412397 129457,2022-09-20,AMGN,228.5,229.99000549316406,226.52999877929688,220.2951202392578,1745900.0,1.0,-4.180820906423605,244.68326908825375,216.97578700305482,40.15328004658093,-154.73446110618303,23.16585563939632,234.1176498413086,235.49640909830728,27.15999984741211,22.26604157412397 129458,2022-09-20,AXP,153.5800018310547,154.58999633789062,152.1300048828125,150.66798400878906,1725900.0,1.0,-0.32357112573970426,159.55215483175243,145.06850099100149,48.42771125074779,-68.30954574640785,6.114760113036663,154.8554926554362,149.38070068359374,27.15999984741211,22.26604157412397 129459,2022-09-20,BA,145.25999450683594,147.6699981689453,143.89999389648438,145.94000244140625,6737600.0,1.0,-3.86653654779343,170.53975006659326,140.93725188653175,44.54538542699428,-130.43031142529637,12.555915972887588,159.5616678873698,155.34300053914387,27.15999984741211,22.26604157412397 129460,2022-09-20,CAT,180.58999633789062,180.72000122070312,176.30999755859375,173.260009765625,2512400.0,1.0,-2.2120893380067628,193.36893138785248,169.37322101693266,44.0086777928797,-122.94220719377181,7.937831889705753,183.91739501953126,179.7669194539388,27.15999984741211,22.26604157412397 129461,2022-09-20,CRM,151.0,151.5800018310547,148.85000610351562,149.8000030517578,5505700.0,1.0,-6.2814674831950015,176.9171124583189,142.66188687029438,40.53228572496209,-95.00967909790816,26.582479206254572,168.68499959309895,172.66299947102866,27.15999984741211,22.26604157412397 129462,2022-09-20,CSCO,43.0099983215332,43.02000045776367,42.2599983215332,40.93341064453125,16813900.0,1.0,-0.6438193809271837,45.954129639404414,40.63857551501454,41.651462028735146,-161.01109918248164,26.035572700032194,43.90102818806966,42.99437630971273,27.15999984741211,22.26604157412397 129463,2022-09-20,CVX,156.0399932861328,156.85000610351562,154.33999633789062,150.7816619873047,8955200.0,1.0,0.5778717914233766,160.27685642902406,147.83660029705015,49.96698598042098,-76.5283860952508,15.366215868660408,153.045778910319,146.80240936279296,27.15999984741211,22.26604157412397 129464,2022-09-20,DIS,108.27999877929688,108.41000366210938,106.86000061035156,107.56999969482422,6957400.0,1.0,-0.6310169381643078,117.9135833370988,107.21341632720785,47.122808978521896,-119.57397545730801,12.270668377842366,114.72899983723958,107.34499982198079,27.15999984741211,22.26604157412397 129465,2022-09-20,GS,325.70001220703125,326.79998779296875,320.010009765625,313.8441467285156,1569900.0,1.0,-1.2995947269688486,334.0050006792002,312.1578472211904,48.407995988132434,-121.45795328182854,18.592271871503847,327.8329559326172,314.11619262695314,27.15999984741211,22.26604157412397 129466,2022-09-20,HD,276.8800048828125,278.7799987792969,271.3699951171875,266.923583984375,2940700.0,1.0,-6.86987363679583,304.85779472423155,261.25754951404974,41.51471136427642,-131.7686819728959,36.01885357394208,290.87534790039064,287.5186060587565,27.15999984741211,22.26604157412397 129467,2022-09-20,HON,177.0399932861328,177.5500030517578,175.07000732421875,173.35604858398438,2478800.0,1.0,-3.5990444492124425,198.04709772800385,170.18639989162506,41.723972470931166,-153.5093202581274,41.27893139416036,188.0537841796875,181.68058700561522,27.15999984741211,22.26604157412397 129468,2022-09-20,IBM,126.9000015258789,126.98999786376953,125.5199966430664,120.25492095947266,2837500.0,1.0,-1.4409219384485112,127.74294728949978,118.15599069878148,43.999584135708155,-99.11435146229476,34.52946264441084,124.80581665039062,125.9238931020101,27.15999984741211,22.26604157412397 129469,2022-09-20,INTC,29.06999969482422,29.170000076293945,28.709999084472656,28.014177322387695,31129000.0,1.0,-1.6031051235559346,33.83393897741683,26.710932734314127,33.80491113254678,-112.93592208651447,42.339801631241656,31.638804054260255,33.94853041966756,27.15999984741211,22.26604157412397 129470,2022-09-20,JNJ,165.22000122070312,165.89999389648438,164.32000732421875,160.35853576660156,7143400.0,1.0,-0.6377781974107108,163.44256297691015,156.54257038490624,46.213810141406114,-22.521752751504852,8.530822998869388,160.7113286336263,164.882155863444,27.15999984741211,22.26604157412397 129471,2022-09-20,JPM,117.41000366210938,117.69000244140625,114.63999938964844,111.4798355102539,9619000.0,1.0,0.16465787023177825,115.76084777284169,107.9812847955177,48.24921726054567,-41.099751211534596,11.985244255313093,113.13170522054037,111.25102144877116,27.15999984741211,22.26604157412397 129472,2022-09-20,KO,59.68000030517578,60.029998779296875,59.31999969482422,58.118186950683594,11984600.0,1.0,-0.7926450404953513,62.40194295931076,56.89825578641678,43.005434647028835,-131.66715673645132,31.677728379985627,60.39977823893229,60.50939019521078,27.15999984741211,22.26604157412397 129473,2022-09-20,MCD,256.1000061035156,256.489990234375,252.77999877929688,249.835205078125,2140200.0,1.0,-0.5096395599231016,256.28565315023167,245.39024711832303,50.33442038931869,-78.89416920534467,17.540020108633804,252.758203125,250.2696612040202,27.15999984741211,22.26604157412397 129474,2022-09-20,MMM,115.30000305175781,117.19999694824219,114.75,110.31474304199219,4155200.0,1.0,-5.394216526859481,133.7016936794416,101.61937947119316,36.374298486564584,-88.08853309210092,46.02815488304711,124.81735204060872,125.61342379252116,27.15999984741211,22.26604157412397 129475,2022-09-20,MRK,86.06999969482422,86.44999694824219,85.58999633789062,83.7103042602539,5454800.0,1.0,-0.5816908127280414,87.2811837014322,81.9869025412436,45.9478964593519,-91.99338899129496,24.199288282455235,85.56842676798503,86.84543240865072,27.15999984741211,22.26604157412397 129476,2022-09-20,MSFT,242.07000732421875,243.50999450683594,239.63999938964844,240.13014221191406,26660300.0,1.0,-7.590502794901539,278.3138794813241,235.47946921252358,39.454580007782525,-127.07422634453953,42.58733772174706,266.2891576131185,264.34440994262695,27.15999984741211,22.26604157412397 129477,2022-09-20,NKE,103.81999969482422,104.44000244140625,101.70999908447266,101.14299011230469,10006600.0,1.0,-1.5247129961663717,111.77663708586395,100.85784625153839,43.47976487241089,-135.56576874304272,12.169759479651296,108.43966395060221,107.4527219136556,27.15999984741211,22.26604157412397 129478,2022-09-20,PG,137.41000366210938,137.97000122070312,136.52999877929688,133.1508331298828,5589800.0,1.0,-1.698716185182775,141.448471513391,129.40452531278086,43.84544111280533,-83.17807678139144,20.243997139390093,138.0481979370117,138.5364682515462,27.15999984741211,22.26604157412397 129479,2022-09-20,TRV,163.0,163.3000030517578,158.77000427246094,157.4235382080078,1367200.0,1.0,-0.4705390820262778,164.4901212299342,155.91732200737047,46.47940733036567,-98.38288394301601,13.590740780695098,162.03746744791667,159.6740348815918,27.15999984741211,22.26604157412397 129480,2022-09-20,UNH,524.239990234375,524.6699829101562,514.8099975585938,515.2147216796875,2421700.0,1.0,-2.3378348274125074,530.8885087924062,501.12405834626554,50.44846859613667,-67.33765424858481,4.342012197114395,521.6698181152344,517.7630513509115,27.15999984741211,22.26604157412397 129481,2022-09-20,V,191.10000610351562,193.02999877929688,190.2899932861328,190.5365753173828,5292500.0,1.0,-3.6588039551069755,208.6475888585236,189.25412928112485,41.078933152342024,-138.66941895686915,39.24009232369825,203.0268305460612,204.31651458740234,27.15999984741211,22.26604157412397 129482,2022-09-20,VZ,40.9900016784668,40.9900016784668,40.470001220703125,37.18601608276367,15561200.0,1.0,-0.9510308355330679,40.33745403174031,36.657481194700125,34.16440563027618,-109.91771881669143,43.83529289989522,39.37436370849609,41.778703753153486,27.15999984741211,22.26604157412397 129483,2022-09-20,WBA,33.95000076293945,34.099998474121094,33.529998779296875,32.08189010620117,5080000.0,1.0,-0.9463692647241118,35.38442990023807,31.64114001553342,36.59804695416093,-109.12632504154362,36.655223358088676,34.74132957458496,35.47400665283203,27.15999984741211,22.26604157412397 129484,2022-09-20,WMT,133.47999572753906,133.8800048828125,132.5399932861328,131.5363006591797,4654500.0,1.0,0.6082109223310681,135.63029184547605,128.91278066428958,51.21721527780006,-29.632554972137783,7.261055022025932,132.20968983968098,128.49220975240073,27.15999984741211,22.26604157412397 129485,2022-09-21,AAPL,157.33999633789062,158.74000549316406,153.60000610351562,152.81346130371094,101696800.0,2.0,-2.144047203927613,166.87922456325643,146.81283018527873,47.55121553666834,-67.28078054982615,1.1471153761914208,161.263324991862,156.01393152872723,27.989999771118164,16.84263467018197 129486,2022-09-21,AMGN,229.1300048828125,230.6199951171875,224.36000061035156,217.1509552001953,2186300.0,2.0,-4.624275227031745,244.71354208246467,215.0096741650939,38.32844283194765,-150.99991456266727,28.233222644333182,233.4083028157552,235.1978968302409,27.989999771118164,16.84263467018197 129487,2022-09-21,AXP,154.6699981689453,154.80999755859375,148.66000366210938,145.98538208007812,2599900.0,2.0,-0.8040641296936428,159.57818437401403,144.19626478370083,45.26276009295726,-102.34959309928213,15.114616303442501,154.52532196044922,149.46181971232096,27.989999771118164,16.84263467018197 129488,2022-09-21,BA,146.77000427246094,149.8699951171875,143.2100067138672,143.2899932861328,6244300.0,2.0,-4.1931408120265985,170.5451862944524,139.253814254864,43.21701076168219,-122.68313623444476,6.901964091014813,158.84300079345704,155.4191670735677,27.989999771118164,16.84263467018197 129489,2022-09-21,CAT,179.27999877929688,180.49000549316406,171.8800048828125,167.38050842285156,4061900.0,2.0,-2.944898387402702,192.59737335885137,167.68590606009394,41.2299753816174,-149.18646623402427,17.86981950833704,183.46053365071614,179.53423055013022,27.989999771118164,16.84263467018197 129490,2022-09-21,CRM,151.22000122070312,153.3000030517578,147.50999450683594,147.6300048828125,6164400.0,2.0,-6.546900368316841,174.51682864245663,142.2251711744379,39.726572303398335,-92.25955775830728,21.868472082687454,167.53133290608724,172.10166625976564,27.989999771118164,16.84263467018197 129491,2022-09-21,CSCO,42.31999969482422,42.869998931884766,41.56999969482422,39.981689453125,21415900.0,2.0,-0.7937838580653178,45.83665258065177,40.19655931815194,39.24762705272901,-173.5540581007695,32.30656805542327,43.79432067871094,42.96570364634196,27.989999771118164,16.84263467018197 129492,2022-09-21,CVX,158.30999755859375,158.77999877929688,154.9499969482422,149.55633544921875,6877000.0,2.0,0.26726399048135363,160.1562922468074,147.2837208757512,49.075010610476106,-65.90727790195912,8.782667781405983,153.07791900634766,146.94341354370118,27.989999771118164,16.84263467018197 129493,2022-09-21,DIS,107.38999938964844,108.04000091552734,104.48999786376953,104.48999786376953,9776400.0,2.0,-1.1156017186892342,118.377734857337,105.71226453231142,44.5384024698522,-148.02512945942385,20.083898396396823,114.6076665242513,107.47633310953776,27.989999771118164,16.84263467018197 129494,2022-09-21,GS,324.9200134277344,329.7900085449219,320.6300048828125,311.36834716796875,1796700.0,2.0,-1.9596388112237833,334.12116836622357,310.3988725273311,47.40812685380658,-109.8572274539834,12.575128729570956,327.3996999104818,314.47515360514325,27.989999771118164,16.84263467018197 129495,2022-09-21,HD,276.0,280.1300048828125,271.510009765625,264.3923034667969,3173500.0,2.0,-7.33791905017199,303.73814765142794,259.1312615282596,40.6553180811797,-122.37656192741659,32.84682066962997,289.8478576660156,287.36790568033854,27.989999771118164,16.84263467018197 129496,2022-09-21,HON,177.91000366210938,179.6300048828125,174.2899932861328,170.70201110839844,2505400.0,2.0,-4.029339617585094,197.40241468938993,168.55407792535615,40.044578016321005,-142.14346993402376,32.732864187362004,187.43921813964843,181.6299201965332,27.989999771118164,16.84263467018197 129497,2022-09-21,IBM,126.88999938964844,127.83999633789062,124.91999816894531,118.95049285888672,3389500.0,2.0,-1.5667284406953428,126.88915690431135,118.0757333849953,42.52608654313032,-100.32148887607467,27.52987817064445,124.66172663370769,125.66851094563802,27.989999771118164,16.84263467018197 129498,2022-09-21,INTC,29.149999618530273,29.59000015258789,28.459999084472656,27.540184020996094,39977300.0,2.0,-1.6170514769010573,33.55293792602134,26.461831246647115,32.88265519794464,-107.71500293387797,34.42850273698488,31.44372386932373,33.79095214207967,27.989999771118164,16.84263467018197 129499,2022-09-21,JNJ,165.02000427246094,166.8000030517578,163.24000549316406,158.7157745361328,8071200.0,2.0,-0.7338598617318723,163.2738820244242,156.43421581493124,44.45638440835516,-43.92914497492696,14.814371724448657,160.5245595296224,164.59662526448568,27.989999771118164,16.84263467018197 129500,2022-09-21,JPM,116.54000091552734,116.5999984741211,112.41999816894531,108.26526641845703,12606300.0,2.0,-0.19141702890861723,115.92977602945298,107.52073666585953,44.88070869661578,-102.50994424857832,1.006716975074598,113.03899002075195,111.20499140421549,27.989999771118164,16.84263467018197 129501,2022-09-21,KO,60.13999938964844,60.70000076293945,59.38999938964844,57.633060455322266,14165300.0,2.0,-0.8311929517875711,62.11310823381095,56.75971281111093,41.602295142603396,-116.92503136614569,19.00915948831927,60.29649022420247,60.45999374389648,27.989999771118164,16.84263467018197 129502,2022-09-21,MCD,255.1300048828125,256.9100036621094,251.0800018310547,245.6093292236328,2438800.0,2.0,-0.8788418442035777,256.21669003839565,244.67256624822545,47.00098425660242,-105.94509209057472,23.571400094551706,252.51155598958334,250.35761540730795,27.989999771118164,16.84263467018197 129503,2022-09-21,MMM,116.83000183105469,118.02999877929688,114.80000305175781,108.69580841064453,3735800.0,2.0,-5.4102580318755855,130.8694770707581,101.90106431107782,35.29998195957582,-84.39842826091873,41.772997263131096,123.82237955729167,125.35084406534831,27.989999771118164,16.84263467018197 129504,2022-09-21,MRK,86.25,86.5,84.5199966430664,82.27943420410156,7190800.0,2.0,-0.7118111009001638,86.9727184236957,81.8136783658551,43.27721953242719,-115.43550628244222,32.005235706681646,85.4297503153483,86.69739837646485,27.989999771118164,16.84263467018197 129505,2022-09-21,MSFT,244.27000427246094,247.66000366210938,238.89999389648438,236.6636199951172,28625600.0,2.0,-8.11987833746835,276.7254169585721,233.35480459904502,38.24200133504351,-118.23897484932017,31.109065780227752,264.877724202474,263.92547403971355,27.989999771118164,16.84263467018197 129506,2022-09-21,NKE,102.66999816894531,103.62999725341797,99.7699966430664,98.54578399658203,6279300.0,2.0,-1.951610653673086,112.10959497800505,99.48077138552034,41.63497171165912,-151.44563945494798,18.357100575724985,108.11033452351889,107.28165664672852,27.989999771118164,16.84263467018197 129507,2022-09-21,PG,138.0800018310547,138.1999969482422,135.7100067138672,131.43679809570312,6413900.0,2.0,-1.8102372770735542,140.37383479132257,129.44106846795478,42.051191409611185,-89.16980987815232,24.562706864970437,137.75123087565103,138.43001124064128,27.989999771118164,16.84263467018197 129508,2022-09-21,TRV,161.17999267578125,161.7899932861328,157.0399932861328,153.6187744140625,1047100.0,2.0,-0.9215294569800392,164.5909748344882,154.81140401072665,43.104078446088245,-138.59805923378664,20.916435552237388,161.87653147379558,159.51949132283528,27.989999771118164,16.84263467018197 129509,2022-09-21,UNH,525.030029296875,528.010009765625,512.02001953125,504.6502380371094,2427700.0,2.0,-2.96154655056057,529.7871680898935,500.05297168061446,47.16984407024198,-85.71327563519866,1.1256792151234878,520.8978647867839,517.8944778442383,27.989999771118164,16.84263467018197 129510,2022-09-21,V,192.52999877929688,193.08999633789062,187.0,185.5269012451172,6705900.0,2.0,-4.249355280399072,208.91613842705655,187.02337115546297,38.29274698931317,-153.33260933476154,45.17214828494899,202.27064208984376,204.0489995320638,27.989999771118164,16.84263467018197 129511,2022-09-21,VZ,40.689998626708984,40.900001525878906,39.470001220703125,36.16910171508789,25612100.0,2.0,-1.0327426285379104,40.318564991284255,36.31083068437493,31.457452497762475,-133.22913425478984,52.89591633315172,39.21556650797526,41.613083902994795,27.989999771118164,16.84263467018197 129512,2022-09-21,WBA,34.20000076293945,34.40999984741211,33.43000030517578,31.55332374572754,5001200.0,2.0,-0.9951414383389334,35.18339624272837,31.463684941658833,35.12607206000065,-107.29996606634305,30.342366063857686,34.57645435333252,35.34399747848511,27.989999771118164,16.84263467018197 129513,2022-09-21,WMT,135.44000244140625,137.4499969482422,134.6199951171875,132.73789978027344,8301200.0,2.0,0.5931287616302257,135.6714522075181,128.94745953564598,52.5495621229183,34.7465167228581,10.604534734095147,132.42173767089844,128.67586860656738,27.989999771118164,16.84263467018197 129514,2022-09-22,AAPL,152.3800048828125,154.47000122070312,150.91000366210938,151.8392333984375,86652500.0,3.0,-2.2293649450165844,165.26922373709883,146.95255513253008,46.93129711289932,-87.23660417700499,6.582192907212588,160.71656799316406,156.27058639526368,27.350000381469727,25.074864623424045 129515,2022-09-22,AMGN,223.5500030517578,229.3699951171875,223.3000030517578,220.33380126953125,2081200.0,3.0,-4.665110404575074,244.13737105459174,213.9663536158184,41.13019216678012,-132.40711860308642,30.622443480193635,232.685688273112,234.97387262980143,27.350000381469727,25.074864623424045 129516,2022-09-22,AXP,148.82000732421875,148.88999938964844,142.47000122070312,140.40943908691406,3249400.0,3.0,-1.6161602076912231,160.05877813614813,142.13516870223077,41.89034267858753,-176.60839625968165,28.233194120681965,153.89017588297526,149.48423690795897,27.350000381469727,25.074864623424045 129517,2022-09-22,BA,143.1300048828125,143.6999969482422,138.2899932861328,138.7100067138672,6311800.0,3.0,-4.766597317552112,170.31358986440483,136.99641074594672,41.029480983691705,-153.71389649407453,16.883121644882266,157.8326675415039,155.4193339029948,27.350000381469727,25.074864623424045 129518,2022-09-22,CAT,172.6999969482422,174.6199951171875,170.2899932861328,166.01773071289062,2508400.0,3.0,-3.5941880481240105,192.223567701798,165.76145427085822,40.61508337034337,-161.5427154285719,21.134228075893255,182.80606740315756,179.28124542236327,27.350000381469727,25.074864623424045 129519,2022-09-22,CRM,149.50999450683594,152.86000061035156,149.14999389648438,150.14999389648438,12405100.0,3.0,-6.479227290118615,169.79901378600252,143.95698596985685,41.132356607121736,-81.93177022680491,21.86847208268745,166.24933268229168,171.74649937947592,27.350000381469727,25.074864623424045 129520,2022-09-22,CSCO,41.34000015258789,41.54999923706055,41.13999938964844,39.5587043762207,16691000.0,3.0,-0.9359738236893733,45.74520864888906,39.71889619425059,38.23312538941094,-183.49426612300218,35.92552069165581,43.638264973958336,42.94125544230143,27.350000381469727,25.074864623424045 129521,2022-09-22,CVX,157.60000610351562,158.27999877929688,154.74000549316406,149.4405517578125,6981100.0,3.0,0.011628250936183804,159.77557490513786,146.86363865687386,48.989525249766466,-75.77586325321415,9.38411202558768,153.09313252766927,147.0447209676107,27.350000381469727,25.074864623424045 129522,2022-09-22,DIS,104.20999908447266,104.66000366210938,102.0199966430664,102.16000366210938,10953400.0,3.0,-1.6684172326951625,118.71667269082141,103.94832669882703,42.70549501308653,-176.39277359204186,27.297424382247865,114.26533330281576,107.5803332010905,27.350000381469727,25.074864623424045 129523,2022-09-22,GS,322.32000732421875,323.3900146484375,311.20001220703125,303.8052673339844,2239900.0,3.0,-3.0577579088783864,334.91948356417265,307.03185005399143,44.50327185049226,-155.54963760416302,25.345180370116584,326.3517079671224,314.7287806193034,27.350000381469727,25.074864623424045 129524,2022-09-22,HD,271.2200012207031,271.2200012207031,267.8500061035156,262.02655029296875,3515800.0,3.0,-7.809719338904017,302.11117795408126,257.1586889892781,39.857592702637625,-135.1706417207946,37.0980282982517,288.536127726237,287.3799336751302,27.350000381469727,25.074864623424045 129525,2022-09-22,HON,173.5399932861328,174.75,172.02000427246094,169.67367553710938,2229900.0,3.0,-4.402579528776641,196.43975686184535,167.11339407809606,39.40879159620362,-151.83174291220465,37.16691837739799,186.6883773803711,181.600119527181,27.350000381469727,25.074864623424045 129526,2022-09-22,IBM,124.76000213623047,126.51000213623047,124.41000366210938,119.31230163574219,4046600.0,3.0,-1.6185780948353568,126.21811544300452,117.99268243907555,43.07310323343372,-102.22598796916498,29.870163062351036,124.46526947021485,125.43389002482097,27.350000381469727,25.074864623424045 129527,2022-09-22,INTC,28.399999618530273,28.5,28.040000915527344,27.153247833251953,36092700.0,3.0,-1.6404168743914838,33.244063517660216,26.21061578074066,32.14213521099069,-117.53387778643142,38.10583497192523,31.20833772023519,33.64049202601115,27.350000381469727,25.074864623424045 129528,2022-09-22,JNJ,163.14999389648438,167.16000366210938,162.8300018310547,161.53472900390625,7401100.0,3.0,-0.5759005829390844,163.35204259189112,156.41437891689793,47.96880018481864,6.858368546591961,17.124744383694253,160.41598510742188,164.4414370218913,27.350000381469727,25.074864623424045 129529,2022-09-22,JPM,113.37999725341797,113.5999984741211,111.06999969482422,107.03334045410156,11684500.0,3.0,-0.566484995147718,116.20450947764076,106.80424067494712,43.67196230449429,-143.5770774261561,5.0445582053337,112.80864537556967,111.14733327229818,27.350000381469727,25.074864623424045 129530,2022-09-22,KO,59.54999923706055,59.72999954223633,59.20000076293945,57.49721908569336,11657600.0,3.0,-0.86275837101212,61.734881742903056,56.6883081832444,41.21279298083691,-125.7056473916962,21.3042744538105,60.169409561157224,60.418447240193686,27.350000381469727,25.074864623424045 129531,2022-09-22,MCD,250.38999938964844,250.42999267578125,247.64999389648438,242.53775024414062,2300500.0,3.0,-1.4031138448476952,256.4239173009786,243.34041070195113,44.771536621966945,-168.42833461707335,33.985536109609136,252.1203643798828,250.4624791463216,27.350000381469727,25.074864623424045 129532,2022-09-22,MMM,114.16000366210938,115.05000305175781,113.43000030517578,108.06149291992188,3678000.0,3.0,-5.411771466326186,127.58894124593536,102.63485636148653,34.88239855439332,-89.18617146155647,44.62031303622523,122.7581573486328,125.11627082824707,27.350000381469727,25.074864623424045 129533,2022-09-22,MRK,84.55000305175781,88.1500015258789,84.55000305175781,85.18009948730469,12329700.0,3.0,-0.5742532858404701,86.63381106129167,81.97930844554428,49.440085595011425,-52.47483304808109,12.84883901596762,85.39838383992513,86.63826370239258,27.350000381469727,25.074864623424045 129534,2022-09-22,MSFT,237.8699951171875,243.86000061035156,237.57000732421875,238.67420959472656,31061200.0,3.0,-8.281708115436828,274.41302941892565,232.21949774171892,39.360210092822065,-116.48921255822886,32.95792935471976,263.3073104858398,263.67857971191404,27.350000381469727,25.074864623424045 129535,2022-09-22,NKE,99.79000091552734,100.20999908447266,97.83000183105469,97.32124328613281,9638800.0,3.0,-2.361518212340414,112.25798682847095,98.09392509779859,40.790834298586425,-172.05142092165107,24.074635914957355,107.64073181152344,107.21688092549643,27.350000381469727,25.074864623424045 129536,2022-09-22,PG,135.74000549316406,137.07000732421875,135.24000549316406,131.90164184570312,5061600.0,3.0,-1.8399003145712243,139.1871950084943,129.69710522343928,42.70893390497543,-89.65218917621816,26.98515686987863,137.4255360921224,138.3686642964681,27.350000381469727,25.074864623424045 129537,2022-09-22,TRV,157.8300018310547,158.13999938964844,155.5399932861328,153.56008911132812,1132500.0,3.0,-1.269049182794646,164.39021967869618,153.9817743398585,43.05419047429446,-157.91846067948526,26.677858675370313,161.64588521321613,159.36429392496746,27.350000381469727,25.074864623424045 129538,2022-09-22,UNH,511.0299987792969,520.969970703125,506.1099853515625,509.95220947265625,2285600.0,3.0,-2.9935104749713446,527.934518248687,500.1985475472113,48.89419745557549,-97.25205790975357,7.99371544161007,520.2875844319661,518.0687525431315,27.350000381469727,25.074864623424045 129539,2022-09-22,V,186.35000610351562,187.2100067138672,184.66000366210938,184.30670166015625,6604700.0,3.0,-4.76095010009314,208.94006801965088,184.92811130163818,37.649329474534134,-169.9092198118535,48.96072830568816,201.4130437215169,203.8509312947591,27.350000381469727,25.074864623424045 129540,2022-09-22,VZ,39.470001220703125,40.400001525878906,39.2599983215332,36.58136749267578,19806400.0,3.0,-1.0521053943205771,40.150029312480115,36.14772497523961,33.66183266582409,-128.55822693789378,54.54215358936629,39.06562538146973,41.46187470753988,27.350000381469727,25.074864623424045 129541,2022-09-22,WBA,33.41999816894531,33.529998779296875,32.91999816894531,31.449499130249023,4933900.0,3.0,-1.030294917609929,35.08024558013661,31.241202555239358,34.84132371555191,-119.49592971926901,35.57618002720865,34.384177144368486,35.23137989044189,27.350000381469727,25.074864623424045 129542,2022-09-22,WMT,134.57000732421875,134.72000122070312,132.83999633789062,131.3787078857422,5581500.0,3.0,0.4661273875956624,135.60470967355838,128.85858378347285,50.92213429233478,-36.53381507767768,1.5862036916168227,132.57965367635092,128.86547660827637,27.350000381469727,25.074864623424045 129543,2022-09-23,AAPL,151.19000244140625,151.47000122070312,148.55999755859375,149.5428466796875,96029900.0,4.0,-2.453991005257052,162.47411232150546,147.7992244704867,45.485350738820514,-105.23910188736981,12.804630669538367,160.1181172688802,156.45935185750326,29.920000076293945,25.242273030350844 129544,2022-09-23,AMGN,227.99000549316406,228.61000061035156,224.55999755859375,219.57920837402344,2148600.0,4.0,-4.704135570615904,243.22469777424413,213.06895456950588,40.67696778207781,-120.33486126171177,30.622443480193635,232.05760294596354,234.706551361084,29.920000076293945,25.242273030350844 129545,2022-09-23,AXP,140.77999877929688,141.9600067138672,138.08999633789062,137.69017028808594,3035600.0,4.0,-2.4509217660552167,159.98040989895452,140.05678797702205,40.37278209135486,-218.60118560685592,35.74444068345105,153.14638977050782,149.50567016601562,29.920000076293945,25.242273030350844 129546,2022-09-23,BA,135.64999389648438,136.19000244140625,129.5,131.25999450683594,8927900.0,4.0,-5.75586937323925,169.5181015033072,133.97989806944668,37.80907012552283,-196.61022123333518,31.009089673295865,156.61200052897135,155.29950052897135,29.920000076293945,25.242273030350844 129547,2022-09-23,CAT,168.66000366210938,169.44000244140625,161.72999572753906,159.87539672851562,4047200.0,4.0,-4.551918122392863,191.27585978688558,163.33721546946208,37.97444532164183,-202.21831540467738,35.81564461359185,181.8404281616211,178.98968989054362,29.920000076293945,25.242273030350844 129548,2022-09-23,CRM,148.07000732421875,149.83999633789062,144.7899932861328,147.00999450683594,9175800.0,4.0,-6.602854005916811,166.4309249053388,144.63507393499324,39.93184503715762,-96.52235233438597,29.475924198902387,164.92533264160156,171.35316594441733,29.920000076293945,25.242273030350844 129549,2022-09-23,CSCO,41.25,41.25,40.119998931884766,39.087650299072266,19067700.0,4.0,-1.0742868134671895,45.561411756562926,39.26725416750934,37.127509786512526,-185.8700782135748,43.574555764991494,43.47035268147786,42.91181462605794,29.920000076293945,25.242273030350844 129550,2022-09-23,CVX,149.75,150.17999267578125,143.66000366210938,139.67660522460938,13919700.0,4.0,-0.9676789978055922,160.76534613224868,143.9587047710716,42.5270633158455,-290.62750710561534,33.94836181533801,152.66177266438802,147.03046518961588,29.920000076293945,25.242273030350844 129551,2022-09-23,DIS,100.62000274658203,101.18000030517578,98.0199966430664,99.5,11976900.0,4.0,-2.294715523179235,118.96101903250789,101.90798044869328,40.72611345120808,-206.9145253438759,37.12248422909708,113.65899988810222,107.64449984232584,29.920000076293945,25.242273030350844 129552,2022-09-23,GS,307.54998779296875,309.7900085449219,297.4599914550781,293.1742248535156,2918500.0,4.0,-4.731321754099611,336.39540144413377,301.48568681270217,40.862472615069905,-227.22141290466746,39.18182443160738,324.82825622558596,314.7443562825521,29.920000076293945,25.242273030350844 129553,2022-09-23,HD,267.8900146484375,271.29998779296875,266.32000732421875,263.7789611816406,3527900.0,4.0,-7.950570327972059,299.2976520294703,256.386375070139,40.74848513977353,-124.43935870309284,38.82851405109995,287.31150817871094,287.36119791666664,29.920000076293945,25.242273030350844 129554,2022-09-23,HON,172.77999877929688,174.3000030517578,169.9199981689453,167.84228515625,3202300.0,4.0,-4.790925933695803,194.60201862172033,166.10610057993983,38.28881542359406,-148.63219703317185,41.01213852888675,185.802712504069,181.58445994059244,29.920000076293945,25.242273030350844 129555,2022-09-23,IBM,124.52999877929688,125.0,121.73999786376953,116.83674621582031,5195600.0,4.0,-1.838235913259794,125.47601378907177,117.66172653685595,40.35454245081284,-134.90494467681248,40.60446774446107,124.15328598022461,125.17603174845378,29.920000076293945,25.242273030350844 129556,2022-09-23,INTC,27.899999618530273,27.899999618530273,27.190000534057617,26.6212100982666,43491100.0,4.0,-1.682470644738757,32.60443940163516,26.13731017111874,31.144486990840363,-128.36949106930996,44.802692798065145,30.948123168945312,33.488985506693524,29.920000076293945,25.242273030350844 129557,2022-09-23,JNJ,165.74000549316406,167.47999572753906,164.66000366210938,162.05963134765625,9598600.0,4.0,-0.40370779198534024,163.27392945027347,156.45264067912106,48.594968531051606,56.84205887135147,14.533178881263071,160.4385208129883,164.2941925048828,29.920000076293945,25.242273030350844 129558,2022-09-23,JPM,110.05000305175781,110.33999633789062,107.16000366210938,105.04108428955078,18138600.0,4.0,-1.0128124120781905,116.4000583083138,105.70303235941081,41.78908436250897,-208.22613430970844,19.901452203529736,112.4557492574056,111.06473897298177,29.920000076293945,25.242273030350844 129559,2022-09-23,KO,58.959999084472656,59.099998474121094,58.0,56.85685348510742,14824000.0,4.0,-0.928740404115004,61.225765733503195,56.65389620802513,39.41328247315027,-147.34663508439598,33.94248355407779,60.034789657592775,60.3590035756429,29.920000076293945,25.242273030350844 129560,2022-09-23,MCD,247.2100067138672,249.10000610351562,244.19000244140625,240.5911102294922,2672100.0,4.0,-1.9531658824770375,256.36056674465243,241.91877438083583,43.42120809594738,-184.89123243166952,42.44247258231817,251.7317377726237,250.45528386433918,29.920000076293945,25.242273030350844 129561,2022-09-23,MMM,113.7300033569336,114.16999816894531,111.62000274658203,106.97273254394531,3683700.0,4.0,-5.438137275830343,122.45868931711153,104.94664973318145,34.1647735853585,-92.6640030079348,48.19781225443215,121.64889628092448,124.87229817708334,29.920000076293945,25.242273030350844 129562,2022-09-23,MRK,87.4000015258789,88.01000213623047,86.08999633789062,84.46953582763672,9038500.0,4.0,-0.5166190128658883,86.07615413731064,82.26752567225968,48.11532537832856,-41.247561002356534,12.848839015967634,85.35170033772786,86.55730845133463,29.920000076293945,25.242273030350844 129563,2022-09-23,MSFT,239.5399932861328,241.1300048828125,235.1999969482422,235.64349365234375,34176000.0,4.0,-8.555885901380748,270.8714054669551,231.7072825823613,38.279423078686534,-121.81674266757915,36.2185756656007,261.70637563069664,263.3189081827799,29.920000076293945,25.242273030350844 129564,2022-09-23,NKE,96.91999816894531,97.54000091552734,95.33999633789062,95.81031036376953,9026500.0,4.0,-2.7762892311732514,111.98457732563823,96.79955582255512,39.7618317010977,-191.95117574587266,30.730380851065426,107.08925450642904,107.11920941670736,29.920000076293945,25.242273030350844 129565,2022-09-23,PG,135.67999267578125,136.5,133.9499969482422,131.29156494140625,6523600.0,4.0,-1.8908401646392576,137.73185448750314,130.17245459452812,42.06076322154644,-96.8087247115453,33.27201994440272,137.11307576497396,138.2766242980957,29.920000076293945,25.242273030350844 129566,2022-09-23,TRV,155.86000061035156,156.6199951171875,153.94000244140625,152.07339477539062,952800.0,4.0,-1.64545707246441,164.10046645216704,153.04481858201262,41.78673838386378,-170.67762952461584,32.30143905799458,161.24249318440755,159.21138737996418,29.920000076293945,25.242273030350844 129567,2022-09-23,UNH,513.5599975585938,514.6599731445312,506.3800048828125,506.15802001953125,2536900.0,4.0,-3.2871097399303153,524.1917362633113,501.3528407630559,47.7406444777319,-111.96105916617346,7.993715441610057,519.7099802652995,518.060753885905,29.920000076293945,25.242273030350844 129568,2022-09-23,V,183.47000122070312,184.5800018310547,182.22999572753906,182.4913330078125,10755800.0,4.0,-5.252332143629133,208.08810066790238,183.214725259832,36.700249970553045,-176.86758338142764,52.59685184472185,200.5162612915039,203.5998311360677,29.920000076293945,25.242273030350844 129569,2022-09-23,VZ,39.560001373291016,39.869998931884766,39.11000061035156,36.20574951171875,19439700.0,4.0,-1.0852496748896598,39.92119576261408,35.98994811250798,32.67148546185224,-135.09989880973848,55.72364022053561,38.90499598185222,41.29716726938884,29.920000076293945,25.242273030350844 129570,2022-09-23,WBA,33.040000915527344,33.150001525878906,32.380001068115234,30.98701286315918,6093600.0,4.0,-1.0829890560931261,34.97594488130752,30.970790310037692,33.5866798672365,-131.5912710671138,40.62549747702424,34.17119808197022,35.11245330174764,29.920000076293945,25.242273030350844 129571,2022-09-23,WMT,132.8699951171875,133.17999267578125,128.77000427246094,128.09890747070312,9065100.0,4.0,0.09967639320541366,135.70006409829267,128.19098967368,47.267958939845,-143.77478589238427,15.294884313976487,132.58753255208333,129.0077761332194,29.920000076293945,25.242273030350844 129630,2022-09-26,AAPL,149.66000366210938,153.77000427246094,149.63999938964844,149.880859375,93339400.0,0.0,-2.5750503986369893,161.2829139463198,147.71300280172704,45.73990561243072,-88.85683989510017,5.455701271546551,159.41131083170572,156.6952796936035,32.2599983215332,16.466948809138312 129631,2022-09-26,AMGN,226.77000427246094,228.63999938964844,225.3800048828125,219.48243713378906,2454000.0,0.0,-4.688822103679513,242.86501733079493,212.09550513014258,40.61759005989376,-107.7429610557893,30.481965114187044,231.42501220703124,234.47169799804686,32.2599983215332,16.466948809138312 129632,2022-09-26,AXP,140.0399932861328,141.2899932861328,136.6999969482422,134.93167114257812,3808700.0,0.0,-3.2970577135198766,160.8362805441584,137.25130337918142,38.89414916691215,-216.59963350737215,37.94762347434507,152.21739451090494,149.48652725219728,32.2599983215332,16.466948809138312 129633,2022-09-26,BA,129.77000427246094,132.4499969482422,126.87999725341797,127.33999633789062,7095100.0,0.0,-6.778052525807539,169.69412610513245,130.08487322348083,36.25991750038496,-199.04631949912837,34.553099967726524,155.1903335571289,155.1431671142578,32.2599983215332,16.466948809138312 129634,2022-09-26,CAT,164.0,165.85000610351562,162.22000122070312,158.2984619140625,3213400.0,0.0,-5.3761981017064215,191.48786101185948,160.27307953989833,37.329858470667745,-195.48334510768947,35.81564461359185,180.73007507324218,178.74789810180664,32.2599983215332,16.466948809138312 129635,2022-09-26,CRM,147.0,151.19000244140625,145.35000610351562,146.32000732421875,7862400.0,0.0,-6.679508057011134,165.22111905354765,143.95388094645236,39.66865770657556,-91.31264876063047,25.433523051963856,163.4729995727539,171.04116617838542,32.2599983215332,16.466948809138312 129636,2022-09-26,CSCO,40.65999984741211,41.189998626708984,40.369998931884766,39.010746002197266,22694800.0,0.0,-1.1765439224345116,45.544280522899136,38.77391939775516,36.94706373507795,-165.9794846730631,43.574555764991494,43.27712554931641,42.88490308125814,32.2599983215332,16.466948809138312 129637,2022-09-26,CVX,143.57000732421875,145.0500030517578,140.88999938964844,136.00064086914062,9444000.0,0.0,-2.0171541526941894,162.05505905335858,140.50297469908284,40.44894112435164,-314.75768496121,38.4101850079276,152.10054931640624,146.9900016784668,32.2599983215332,16.466948809138312 129638,2022-09-26,DIS,98.94999694824219,100.66000366210938,98.05999755859375,98.12000274658203,9760500.0,0.0,-2.8693397137379435,119.59525095009285,99.6787488362841,39.73763541153942,-198.99192753293934,37.122484229097076,112.87733332316081,107.7064998626709,32.2599983215332,16.466948809138312 129639,2022-09-26,GS,299.0,302.1000061035156,292.30999755859375,286.038330078125,2308800.0,0.0,-6.55784546957068,339.6525319691799,294.41698707378885,38.66598045325221,-250.79546841148252,43.38599041858471,322.9982045491536,314.7415354410807,32.2599983215332,16.466948809138312 129640,2022-09-26,HD,271.42999267578125,273.55999755859375,265.6099853515625,259.5341796875,4181800.0,0.0,-8.30893392488872,298.73943573613934,254.06403106073566,39.290106405987764,-119.26731789386608,33.048910883650386,285.8099782307943,287.26526794433596,32.2599983215332,16.466948809138312 129641,2022-09-26,HON,171.52999877929688,172.3300018310547,168.86000061035156,166.559326171875,3271600.0,0.0,-5.142932797457888,194.11853915373106,164.3380389102338,37.51615426936709,-145.6781031466946,42.89767377218936,184.7972391764323,181.5375104268392,32.2599983215332,16.466948809138312 129642,2022-09-26,IBM,122.30000305175781,124.26000213623047,121.75,116.17025756835938,3987800.0,0.0,-2.0425511227828252,125.56831809832757,116.7724831406861,39.65743319860615,-133.7345297693109,40.604467744461076,123.77243118286133,124.89954299926758,32.2599983215332,16.466948809138312 129643,2022-09-26,INTC,27.559999465942383,27.700000762939453,26.860000610351562,26.089170455932617,44786400.0,0.0,-1.7386872095589716,32.310037348928425,25.813581539926552,30.175577710701987,-130.71315794566357,47.174730076871654,30.653406715393068,33.326696236928306,32.2599983215332,16.466948809138312 129644,2022-09-26,JNJ,165.8000030517578,166.83999633789062,164.3800048828125,161.06813049316406,8735500.0,0.0,-0.34329233684445626,163.3839527062603,156.4816204138569,47.478460791987956,23.326585104341003,16.26616522162134,160.4872283935547,164.12205479939777,32.2599983215332,16.466948809138312 129645,2022-09-26,JPM,108.0,109.61000061035156,106.05999755859375,102.77933502197266,15753600.0,0.0,-1.531381555952109,117.17677515536217,104.16790944546791,39.77511243329132,-223.73958352496703,23.500987757914157,111.96361974080403,110.98721987406412,32.2599983215332,16.466948809138312 129646,2022-09-26,KO,58.4900016784668,58.56999969482422,57.689998626708984,56.148563385009766,18670100.0,0.0,-1.026353567333139,61.140634441803165,56.27493410067731,37.537863422070906,-153.53664550338036,36.747638955315324,59.861148325602215,60.28486550649007,32.2599983215332,16.466948809138312 129647,2022-09-26,MCD,245.94000244140625,246.25,242.44000244140625,238.44882202148438,3179100.0,0.0,-2.53275481878012,257.2031602508132,239.92275375065162,41.97977959848183,-197.6497165157419,46.17083666536892,251.1776555379232,250.42632878621419,32.2599983215332,16.466948809138312 129648,2022-09-26,MMM,112.76000213623047,113.80999755859375,112.2300033569336,106.98219299316406,3597900.0,0.0,-5.396066495010373,121.20257210062968,104.67472053242696,34.1769458655116,-89.72154449269617,48.19781225443215,120.45935770670573,124.6341059366862,32.2599983215332,16.466948809138312 129649,2022-09-26,MRK,86.12000274658203,86.70999908447266,85.29000091552734,83.8855209350586,8841000.0,0.0,-0.5121646421328734,85.70940250929576,82.40396113816519,47.04355347253218,-72.16332141428552,19.334317536882995,85.21828053792318,86.48818435668946,32.2599983215332,16.466948809138312 129650,2022-09-26,MSFT,237.0500030517578,241.4499969482422,236.89999389648438,235.17799377441406,27694200.0,0.0,-8.710328477195787,269.4124595441496,230.13154375174886,38.11313733977192,-113.25180562359434,35.269048560174596,259.92882486979164,263.00797882080076,32.2599983215332,16.466948809138312 129651,2022-09-26,NKE,96.08999633789062,97.7300033569336,95.70999908447266,94.86228942871094,8521600.0,0.0,-3.145239258056378,112.421480829373,95.18651630197465,39.12126730154369,-180.66302439341365,29.80223860277315,106.44151407877604,107.02296981811523,32.2599983215332,16.466948809138312 129652,2022-09-26,PG,135.5800018310547,136.82000732421875,134.99000549316406,131.41744995117188,7396400.0,0.0,-1.899160158476036,137.11373377563183,130.1533896374541,42.24785360865164,-84.79077234174669,30.297010665851804,136.7592981974284,138.16118596394855,32.2599983215332,16.466948809138312 129653,2022-09-26,TRV,155.55999755859375,155.82000732421875,149.64999389648438,147.30032348632812,1435200.0,0.0,-2.302369714809373,165.04208501898538,150.60730920708883,38.06503428804659,-210.86950813412855,44.50153151009027,160.59084879557292,158.9249532063802,32.2599983215332,16.466948809138312 129654,2022-09-26,UNH,507.3900146484375,512.5700073242188,499.0,500.9842224121094,2867400.0,0.0,-3.8924023094795643,523.8686375188609,499.78039202215473,46.20297208972534,-136.62450470170825,18.483019875629203,518.6049377441407,518.0005839029948,32.2599983215332,16.466948809138312 129655,2022-09-26,V,183.0399932861328,184.5,179.89999389648438,179.1482391357422,9914600.0,0.0,-5.844147989258346,208.69491696522712,180.39571413828853,35.01854265444037,-178.23045495637874,55.822711607511835,199.4997751871745,203.33608907063802,32.2599983215332,16.466948809138312 129656,2022-09-26,VZ,39.22999954223633,39.380001068115234,38.630001068115234,35.665225982666016,21345700.0,0.0,-1.141968584491984,39.81143038512521,35.703942081915805,31.30062207197986,-148.74857537003783,59.33874294686036,38.715049997965494,41.12631613413493,32.2599983215332,16.466948809138312 129657,2022-09-26,WBA,32.58000183105469,33.0099983215332,32.439998626708984,30.85486602783203,5483400.0,0.0,-1.1224735097901828,34.971108333475655,30.663208492391046,33.23294664711116,-129.42859724212713,40.62549747702425,33.93764591217041,35.03749672571818,32.2599983215332,16.466948809138312 129658,2022-09-26,WMT,128.75,132.13999938964844,128.27000427246094,129.33006286621094,7670400.0,0.0,-0.0903531736205423,135.72506460231202,128.13742624241453,48.697542894315305,-143.8674042746287,17.103890244956343,132.55765635172526,129.17615191141763,32.2599983215332,16.466948809138312 129659,2022-09-27,AAPL,152.74000549316406,154.72000122070312,149.9499969482422,150.86500549316406,84442700.0,1.0,-2.5620448153786697,160.3796352239579,147.65995370426475,46.49245165302223,-78.41378409411065,2.507149234535109,158.70118967692056,156.9110450744629,32.599998474121094,28.3239324898882 129660,2022-09-27,AMGN,226.97000122070312,229.9600067138672,225.02000427246094,218.63111877441406,2009800.0,1.0,-4.691301939121871,242.57622114408045,211.08890336763832,40.085081392633704,-98.17968903292379,24.199254084484824,230.67796173095704,234.1866549173991,32.599998474121094,28.3239324898882 129661,2022-09-27,AXP,139.44000244140625,140.3800048828125,136.10000610351562,134.97093200683594,2828700.0,1.0,-3.9192795098147144,161.48519095546555,134.92863198154618,38.92708211602275,-200.99479021318157,38.91406319426902,151.30410614013672,149.43891576131185,32.599998474121094,28.3239324898882 129662,2022-09-27,BA,129.32000732421875,130.4499969482422,125.5999984741211,127.51000213623047,6682300.0,1.0,-7.488103792187985,168.7727717783331,127.21522794700871,36.37687130634726,-186.45423200656455,36.26298275193913,153.7583335876465,154.93766721089682,32.599998474121094,28.3239324898882 129663,2022-09-27,CAT,164.4600067138672,164.57000732421875,160.60000610351562,158.1232452392578,2753500.0,1.0,-5.974711688028094,191.09029450437572,157.8146172998235,37.257166778529715,-183.8606270879638,38.29955077466741,179.64275919596355,178.51075897216796,32.599998474121094,28.3239324898882 129664,2022-09-27,CRM,148.3699951171875,150.61000061035156,146.25999450683594,148.88999938964844,7046600.0,1.0,-6.458431287754365,164.59995450556355,143.44304476201458,41.1628659509398,-84.03621300244448,25.433523051963853,162.06733296712238,170.71933288574218,32.599998474121094,28.3239324898882 129665,2022-09-27,CSCO,41.13999938964844,41.459999084472656,40.22999954223633,38.95306396484375,15027900.0,1.0,-1.2478533991358631,45.47219994935092,38.34707037535611,36.808257153543266,-148.75071353107197,38.57092550901008,43.0826166788737,42.857665379842125,32.599998474121094,28.3239324898882 129666,2022-09-27,CVX,142.2899932861328,143.77000427246094,140.4600067138672,136.0585479736328,10121000.0,1.0,-2.8117856400383516,162.2810271815397,137.999072305765,40.49632529546853,-274.3307713001931,39.09290242576001,151.63814442952474,146.92293446858724,32.599998474121094,28.3239324898882 129667,2022-09-27,DIS,99.52999877929688,99.63999938964844,95.43000030517578,95.8499984741211,13360200.0,1.0,-3.4679277854690014,120.2726761964468,97.23332355941257,38.16150809125771,-210.34524822419328,42.91818405345561,111.93033320109049,107.70166651407878,32.599998474121094,28.3239324898882 129668,2022-09-27,GS,297.5,299.1499938964844,288.6199951171875,282.8926696777344,2007400.0,1.0,-8.165085159277908,342.22705627155796,287.9552984647701,37.74084923102212,-243.53449321852065,46.232732163601405,320.9980946858724,314.6507944742838,32.599998474121094,28.3239324898882 129669,2022-09-27,HD,269.3599853515625,273.69000244140625,266.9800109863281,261.58843994140625,3701000.0,1.0,-8.33114180620828,297.8791273274599,252.42137926433693,40.35874053874418,-105.71314000049671,32.70918130578052,284.3859537760417,287.1260330200195,32.599998474121094,28.3239324898882 129670,2022-09-27,HON,170.86000061035156,172.4600067138672,168.3800048828125,166.559326171875,2692400.0,1.0,-5.360112730063975,193.38413943878012,162.88357601532144,37.51615426936709,-133.7230844118619,43.76774282552147,183.74671529134113,181.4694465637207,32.599998474121094,28.3239324898882 129671,2022-09-27,IBM,122.5999984741211,123.94999694824219,121.08000183105469,115.91317749023438,4117200.0,1.0,-2.199858018267733,125.52536375282958,115.99945619345948,39.3859464544833,-132.9386570067161,43.10170136125474,123.35380884806315,124.61986694335937,32.599998474121094,28.3239324898882 129672,2022-09-27,INTC,27.399999618530273,27.600000381469727,26.6200008392334,26.01178550720215,44121400.0,1.0,-1.7690905857748618,32.00887411053641,25.529503651304406,30.03498425499957,-127.74665592068406,48.88251730578238,30.34869448343913,33.18019574483235,32.599998474121094,28.3239324898882 129673,2022-09-27,JNJ,166.36000061035156,167.6699981689453,164.39999389648438,160.32937622070312,8686700.0,1.0,-0.35097809216580345,163.40928600095623,156.64486438966878,46.65228302476863,25.183893230711547,9.246874686648743,160.485883585612,163.90525817871094,32.599998474121094,28.3239324898882 129674,2022-09-27,JPM,107.75,108.16999816894531,104.6500015258789,101.87464141845703,12793600.0,1.0,-1.9923855708807565,117.86537310568438,102.65738461526287,38.99742196954354,-227.26028847900105,27.93823099592193,111.4307467142741,110.87172660827636,32.599998474121094,28.3239324898882 129675,2022-09-27,KO,58.08000183105469,58.369998931884766,56.310001373291016,54.70289611816406,23829300.0,1.0,-1.20645866444805,61.30814450843305,55.535366310048396,34.11075759399243,-175.67097654396352,47.38069477173107,59.61363194783529,60.16303386688232,32.599998474121094,28.3239324898882 129676,2022-09-27,MCD,244.5800018310547,244.92999267578125,236.55999755859375,231.5426483154297,4193800.0,1.0,-3.508905251765185,259.2156849996147,236.1916880472603,37.79555675815398,-241.49093513332684,56.330849643465996,250.28764750162762,250.18368479410807,32.599998474121094,28.3239324898882 129677,2022-09-27,MMM,114.12999725341797,114.12999725341797,111.41999816894531,106.42362213134766,3324300.0,1.0,-5.346169781122413,120.38180842480298,104.1672005168474,33.79530076061775,-90.3445161188032,49.85434329211906,119.27650273640951,124.40097351074219,32.599998474121094,28.3239324898882 129678,2022-09-27,MRK,86.81999969482422,87.62999725341797,85.66999816894531,83.55455017089844,6532100.0,1.0,-0.52924034263539,85.65386594210733,82.35733858670127,46.43713375308561,-56.6333550960357,9.33245027303827,85.08734614054362,86.39342765808105,32.599998474121094,28.3239324898882 129679,2022-09-27,MSFT,239.97999572753906,241.8000030517578,234.5,234.14793395996094,27018700.0,1.0,-8.814237506383932,268.1795916546995,228.50998506649196,37.73787653125545,-111.58453934206032,38.695152033325016,258.06554514567057,262.6345827738444,32.599998474121094,28.3239324898882 129680,2022-09-27,NKE,97.06999969482422,97.73999786376953,95.0,95.08940887451172,9890300.0,1.0,-3.3803416964558437,112.61202133334112,93.8819384750085,39.36336527531218,-170.88908869000377,31.738119207716554,105.7931386311849,106.94725545247395,32.599998474121094,28.3239324898882 129681,2022-09-27,PG,135.9600067138672,136.94000244140625,131.7100067138672,127.80541229248047,7722200.0,1.0,-2.172175577605856,137.1183733923022,129.20846147708255,38.55268048079689,-115.98733272778924,43.99491844412621,136.2241121927897,137.94834480285644,32.599998474121094,28.3239324898882 129682,2022-09-27,TRV,151.1699981689453,152.02000427246094,149.69000244140625,147.92630004882812,1407900.0,1.0,-2.740871578158732,165.49140505712572,148.8686337001985,38.80448018468517,-212.20265125970116,44.501531510090274,159.94061991373698,158.6157241821289,32.599998474121094,28.3239324898882 129683,2022-09-27,UNH,510.3699951171875,516.7899780273438,503.5799865722656,500.9941101074219,2583400.0,1.0,-4.3214877565434335,523.1034422202673,498.59994217914675,46.206397519465824,-112.09818503050427,10.76429656089024,517.4694427490234,517.8788492838542,32.599998474121094,28.3239324898882 129684,2022-09-27,V,182.50999450683594,184.85000610351562,177.02000427246094,176.44993591308594,9799600.0,1.0,-6.456470655427495,209.29879731719495,177.36536131317615,33.7281000125393,-179.57706121526115,59.46725150526137,198.22503407796225,202.9895802815755,32.599998474121094,28.3239324898882 129685,2022-09-27,VZ,39.20000076293945,39.70000076293945,38.779998779296875,35.62858200073242,20357700.0,1.0,-1.1763157562777806,39.60537154444794,35.503235556992486,31.208785960659284,-136.2713388634901,50.57720391204958,38.51136194864909,40.94143371582031,32.599998474121094,28.3239324898882 129686,2022-09-27,WBA,33.0,33.220001220703125,32.33000183105469,30.609460830688477,6142300.0,1.0,-1.1601933851393227,34.948978033795136,30.35215493129275,32.573881225038264,-128.58498281341423,35.89242972808926,33.6809892018636,34.94818948109945,32.599998474121094,28.3239324898882 129687,2022-09-27,WMT,132.22999572753906,133.42999267578125,130.3000030517578,128.97549438476562,5723900.0,1.0,-0.26649173676335636,135.83120089030453,127.84119901203918,48.30736831248819,-106.65712979087333,10.590185357391295,132.50348561604818,129.3214569091797,32.599998474121094,28.3239324898882 129688,2022-09-28,AAPL,147.63999938964844,150.63999938964844,144.83999633789062,148.95631408691406,146691400.0,2.0,-2.674918447052306,160.02649226347478,147.1114426120135,45.23377336962141,-112.77577511159903,16.01008796045319,157.93274790445963,157.05148417154948,30.18000030517578,37.79563411143509 129689,2022-09-28,AMGN,229.9600067138672,231.8699951171875,227.74000549316406,223.45863342285156,2782400.0,2.0,-4.254681816141584,242.10219607078818,210.7754360703251,44.363901735913174,-65.61533665527965,15.590564164705754,230.0255874633789,233.96318969726562,30.18000030517578,37.79563411143509 129690,2022-09-28,AXP,138.5,141.17999267578125,136.52000427246094,137.9846954345703,5269500.0,2.0,-4.121696888633096,161.4265736728499,133.60308330957199,41.43358953299027,-167.62248196879318,35.89737888319404,150.49291229248047,149.45380477905275,30.18000030517578,37.79563411143509 129691,2022-09-28,BA,128.0399932861328,133.88999938964844,127.4000015258789,133.44000244140625,10257200.0,2.0,-7.4860287908801695,167.17325287744126,125.93774642065442,40.327704735063136,-145.91679582181362,26.74956377536532,152.47033360799153,154.86666730244954,30.18000030517578,37.79563411143509 129692,2022-09-28,CAT,164.5,168.47999572753906,163.5399932861328,163.30184936523438,3694800.0,2.0,-5.962436685062357,190.47240485718464,156.565475086663,40.78279777497003,-139.58176167792573,25.74444781285238,178.6771209716797,178.43291498819988,30.18000030517578,37.79563411143509 129693,2022-09-28,CRM,146.0,150.8800048828125,145.6699981689453,150.1699981689453,7908400.0,2.0,-6.1095144714668095,163.90795287807583,143.1850463895023,41.904199931230096,-80.33564211574674,26.578286827809055,160.75333302815756,170.35216623942057,30.18000030517578,37.79563411143509 129694,2022-09-28,CSCO,40.849998474121094,41.56999969482422,40.59000015258789,39.741355895996094,23217700.0,2.0,-1.226618408891035,45.328769055657524,38.11558214063154,39.99528078285566,-121.42519806334823,36.49920041515077,42.908616129557295,42.84773165384929,30.18000030517578,37.79563411143509 129695,2022-09-28,CVX,142.0800018310547,146.44000244140625,141.39999389648438,140.6510772705078,8279800.0,2.0,-3.035961412536892,162.0452587976058,136.80305358032388,44.142745608564454,-195.38822893940107,29.560174274556605,151.3415720621745,146.9937614440918,30.18000030517578,37.79563411143509 129696,2022-09-28,DIS,95.79000091552734,99.87000274658203,95.44999694824219,99.4000015258789,12895500.0,2.0,-3.6141953727480285,120.20463723923136,95.99836263869834,41.89026022953988,-172.22663931840367,41.69718784287953,111.07833328247071,107.73866653442383,30.18000030517578,37.79563411143509 129697,2022-09-28,GS,294.0,302.4100036621094,292.4599914550781,292.0285949707031,2289700.0,2.0,-8.602477369617645,342.43835167489823,284.79837623037525,41.9162029372472,-186.4189204122475,39.60330797432455,319.3307800292969,314.7449198404948,30.18000030517578,37.79563411143509 129698,2022-09-28,HD,275.2200012207031,283.5,272.7099914550781,274.73162841796875,5816600.0,2.0,-7.205139876847284,297.097792488351,252.32552904485206,46.5821003000576,-57.44822630902431,10.043907499225643,282.98830362955727,287.1308888753255,30.18000030517578,37.79563411143509 129699,2022-09-28,HON,171.86000061035156,174.75999450683594,170.42999267578125,170.24169921875,3077800.0,2.0,-5.175433485716155,192.37869279386646,162.2368467569148,41.1630933125122,-104.75701946541602,33.35953736883802,182.7725814819336,181.5118049621582,30.18000030517578,37.79563411143509 129700,2022-09-28,IBM,121.6500015258789,123.2300033569336,119.80999755859375,116.88435363769531,4996400.0,2.0,-2.2205618133001366,125.33342772190656,115.54203461940205,40.96531724778541,-133.5402568788192,47.56846743103096,122.91582616170247,124.41122741699219,30.18000030517578,37.79563411143509 129701,2022-09-28,INTC,26.860000610351562,27.280000686645508,26.600000381469727,26.243946075439453,40433400.0,2.0,-1.754230386930491,31.734834426791434,25.307297760098212,31.03224973770331,-120.77609033658581,49.02931030738142,30.05655771891276,33.03197816212972,30.18000030517578,37.79563411143509 129702,2022-09-28,JNJ,166.25,167.3800048828125,165.10000610351562,161.70970153808594,8660900.0,2.0,-0.24288852367001823,163.52260681284073,156.91355956899523,48.3882063158559,58.4502945311646,9.24687468664875,160.48291625976563,163.7336748758952,30.18000030517578,37.79563411143509 129703,2022-09-28,JPM,105.94999694824219,108.7300033569336,105.63999938964844,103.93428039550781,12762600.0,2.0,-2.166564119212481,118.06674595907843,101.83812312051141,41.68279662454845,-180.6088182126748,24.863336632186027,110.92899322509766,110.79745814005534,30.18000030517578,37.79563411143509 129704,2022-09-28,KO,56.65999984741211,57.25,55.90999984741211,55.28504180908203,21480100.0,2.0,-1.2873788573343887,61.31421534717971,55.07132046519821,36.52482005431624,-169.96693972309558,49.98578021763598,59.368503443400066,60.06856390635173,30.18000030517578,37.79563411143509 129705,2022-09-28,MCD,236.1300048828125,238.52999877929688,233.75999450683594,231.77743530273438,4202400.0,2.0,-4.214978506521049,260.5027076252357,233.42072071949087,38.012844956265745,-256.51981331383905,60.15869755806572,249.37790018717448,249.95581817626953,30.18000030517578,37.79563411143509 129706,2022-09-28,MMM,113.51000213623047,114.70999908447266,113.05999755859375,108.19403076171875,3677800.0,2.0,-5.104922723874338,119.56849671546145,103.97885588463622,36.13368981703737,-80.19353263364602,46.274006406507304,118.18920974731445,124.18610229492188,30.18000030517578,37.79563411143509 129707,2022-09-28,MRK,86.98999786376953,87.25,86.19999694824219,84.46953582763672,6840000.0,2.0,-0.46359720268942795,85.69460238421408,82.37449933087382,48.341552535937026,-39.441023107664364,9.33245027303827,84.98723322550455,86.31038029988606,30.18000030517578,37.79563411143509 129708,2022-09-28,MSFT,236.80999755859375,242.3300018310547,234.72999572753906,238.76336669921875,29029700.0,2.0,-8.427017894708712,266.6748191780079,227.84571152267569,40.45540495275347,-98.53505057246304,36.98361797715848,256.3811518351237,262.2842465718587,30.18000030517578,37.79563411143509 129709,2022-09-28,NKE,97.11000061035156,99.43000030517578,96.76000213623047,97.46936798095703,9423300.0,2.0,-3.336162063389068,112.40571974948199,93.21416855618207,41.869298793169584,-132.86921118751027,23.10023408326595,105.1669822692871,106.85967432657877,30.18000030517578,37.79563411143509 129710,2022-09-28,PG,133.02000427246094,133.02000427246094,131.19000244140625,127.80541229248047,10455100.0,2.0,-2.3613224093730594,137.19555969336497,128.33721160790455,38.55268048079689,-135.95196533425747,45.80000892022924,135.64470367431642,137.75811360677082,30.18000030517578,37.79563411143509 129711,2022-09-28,TRV,151.9199981689453,153.91000366210938,151.1699981689453,149.56947326660156,1672800.0,2.0,-2.92211282035467,165.63548546062435,147.78429755939516,40.72616457929732,-173.84868444971724,32.48240803889315,159.3010747273763,158.3983927408854,30.18000030517578,37.79563411143509 129712,2022-09-28,UNH,506.4800109863281,516.27001953125,500.79998779296875,506.4832763671875,3027300.0,2.0,-4.170535880882312,522.8202775254704,498.1671889051937,48.10408427842164,-104.21392999788522,14.67852853815678,516.4684539794922,518.0477025349935,30.18000030517578,37.79563411143509 129713,2022-09-28,V,177.25999450683594,180.10000610351562,174.8300018310547,177.74948120117188,9751000.0,2.0,-6.758965192488461,209.3253407486763,175.13654127036665,34.92289336236419,-177.38852897498595,62.01454154705737,196.9698028564453,202.6422846476237,30.18000030517578,37.79563411143509 129714,2022-09-28,VZ,39.060001373291016,39.5099983215332,39.0099983215332,36.08665084838867,20567400.0,2.0,-1.1532795211826397,39.448920926897166,35.37201909080303,33.72340421580651,-123.56157431927949,50.57720391204958,38.31561381022136,40.76750322977702,30.18000030517578,37.79563411143509 129715,2022-09-28,WBA,32.599998474121094,33.29999923706055,32.27000045776367,31.336238861083984,6680100.0,2.0,-1.11854782197517,34.91187925613507,30.202369019621763,36.43588733842445,-116.43536787277205,34.055131250303994,33.41839853922526,34.871772575378415,30.18000030517578,37.79563411143509 129716,2022-09-28,WMT,131.41000366210938,133.64999389648438,129.72000122070312,131.10292053222656,5612800.0,2.0,-0.2317458843084239,135.82744480169796,127.90700649224735,50.75631908620432,-82.75302151267579,12.918221175967407,132.29796498616537,129.47574144999186,30.18000030517578,37.79563411143509 129717,2022-09-29,AAPL,146.10000610351562,146.72000122070312,140.67999267578125,141.63975524902344,128138200.0,3.0,-3.316525918228905,161.07262085478135,144.60000945527725,40.848444003296954,-164.85212469446904,25.04441823568484,156.87005259195965,157.04747899373373,31.84000015258789,33.43614367119273 129718,2022-09-29,AMGN,231.5500030517578,231.5500030517578,226.97000122070312,220.97232055664062,2335700.0,3.0,-4.062452469046889,241.43829166261068,210.28905666502604,42.73776767690431,-69.97380576796222,18.03879581673863,229.31065165201824,233.72196680704752,31.84000015258789,33.43614367119273 129719,2022-09-29,AXP,138.38999938964844,138.9499969482422,135.83999633789062,135.26544189453125,2280700.0,3.0,-4.450235608694669,161.73272775410535,131.90196310282826,39.90493030637354,-170.41430238430596,37.13779549399084,149.6385248819987,149.44791463216146,31.84000015258789,33.43614367119273 129720,2022-09-29,BA,131.1999969482422,131.61000061035156,123.80000305175781,125.33000183105469,8905400.0,3.0,-8.046043823833656,166.4340370123956,123.18496246880558,37.070868738502114,-159.99815805486014,32.05616044162737,151.07466710408528,154.68366737365722,31.84000015258789,33.43614367119273 129721,2022-09-29,CAT,165.6999969482422,166.58999633789062,163.5399932861328,161.4912872314453,3518100.0,3.0,-6.029303828054566,190.0973498558991,155.10951507330014,39.97046145879099,-137.9985873659174,25.74444781285237,177.70272165934244,178.3482566833496,31.84000015258789,33.43614367119273 129722,2022-09-29,CRM,148.4499969482422,148.97999572753906,145.00999450683594,146.80999755859375,8602500.0,3.0,-6.034556735640251,163.7864574570636,142.37554205465517,40.51788400813716,-91.63717488825233,27.901887187057216,159.3816660563151,169.92016626993816,31.84000015258789,33.43614367119273 129723,2022-09-29,CSCO,41.04999923706055,41.099998474121094,40.150001525878906,39.001129150390625,19496400.0,3.0,-1.2550521779054478,45.27236493144912,37.77303416217882,38.12734286422948,-127.2449828654208,40.314666155491274,42.71346613566081,42.813764635721846,31.84000015258789,33.43614367119273 129724,2022-09-29,CVX,144.50999450683594,145.41000366210938,142.27000427246094,139.67660522460938,8197600.0,3.0,-3.2547355124574437,162.03347573407817,135.53259482256246,43.55685017507543,-174.82313271710598,29.560174274556616,150.97140299479167,147.07830581665038,31.84000015258789,33.43614367119273 129725,2022-09-29,DIS,98.52999877929688,98.5999984741211,96.2300033569336,97.44999694824219,9435100.0,3.0,-3.843160994356495,120.20689033269154,94.53310905695689,40.502493263339574,-162.29797351368913,41.697187842879536,110.23299992879232,107.76149978637696,31.84000015258789,33.43614367119273 129726,2022-09-29,GS,297.07000732421875,299.3500061035156,291.54998779296875,287.48492431640625,1930800.0,3.0,-9.20958770205425,342.546366949903,281.14085228837826,40.51816981464501,-181.11468738235786,40.40942249373944,317.551518758138,314.81856435139974,31.84000015258789,33.43614367119273 129727,2022-09-29,HD,278.510009765625,278.760009765625,274.7300109863281,270.9736022949219,4518600.0,3.0,-6.540620336572772,296.4751287557847,251.9658563516372,45.18740973090431,-63.03870827814451,10.04390749922564,281.5176177978516,287.0755289713542,31.84000015258789,33.43614367119273 129728,2022-09-29,HON,173.36000061035156,173.36000061035156,168.11000061035156,166.559326171875,3117000.0,3.0,-5.265513027522388,191.65335071828795,161.0739884540753,38.81923689586745,-113.32287612716294,38.18493799190822,181.7047561645508,181.4745999654134,31.84000015258789,33.43614367119273 129729,2022-09-29,IBM,121.8499984741211,122.62000274658203,120.56999969482422,115.80844116210938,3817700.0,3.0,-2.297304963434371,125.33836927062788,114.88773546570025,39.77749781108157,-134.85637979722844,47.56846743103097,122.4029416402181,124.17744700113933,31.84000015258789,33.43614367119273 129730,2022-09-29,INTC,26.780000686645508,26.780000686645508,26.190000534057617,25.518442153930664,41831300.0,3.0,-1.7804715082191578,31.532599583535223,24.973626002402277,29.66529815571272,-128.7778655404013,52.046899006432334,29.753457832336426,32.86688051223755,31.84000015258789,33.43614367119273 129731,2022-09-29,JNJ,166.47999572753906,167.1699981689453,163.88999938964844,159.9308319091797,7008100.0,3.0,-0.2973391338647957,163.2747453121583,157.47150255161125,46.37634902582372,4.754165012788134,17.540018985914337,160.4203308105469,163.52986907958984,31.84000015258789,33.43614367119273 129732,2022-09-29,JPM,106.94999694824219,107.27999877929688,104.4000015258789,102.17300415039062,12713900.0,3.0,-2.418839273564771,118.41837801599239,100.75792126989627,40.1204336177313,-194.2510536011087,28.90765451943327,110.40189514160156,110.70554491678874,31.84000015258789,33.43614367119273 129733,2022-09-29,KO,57.09000015258789,57.290000915527344,56.0,54.88724136352539,14570700.0,3.0,-1.367840253602175,61.35587282618105,54.57428960362852,35.602728372287544,-157.4060532161946,49.196181289981965,59.11493110656738,59.96537691752116,31.84000015258789,33.43614367119273 129734,2022-09-29,MCD,236.32000732421875,237.66000366210938,232.4600067138672,229.2927703857422,3053200.0,3.0,-4.918342747853103,261.76699408490583,230.40739098589495,36.61272934540428,-241.48492951999086,61.81967604197172,248.3681432088216,249.6999984741211,31.84000015258789,33.43614367119273 129735,2022-09-29,MMM,112.95999908447266,113.4000015258789,111.5999984741211,106.3194808959961,2315800.0,3.0,-5.007272480573818,118.83140978027042,103.5751148779327,34.78782343057128,-88.77164275158228,49.519390214854155,117.12783406575521,123.93014907836914,31.84000015258789,33.43614367119273 129736,2022-09-29,MRK,87.0,87.41999816894531,86.2300033569336,84.33325958251953,6601300.0,3.0,-0.4177552726820011,85.60969738459407,82.65044284367742,48.078176797122815,-35.69199907193338,7.431236379770641,84.86809387207032,86.21717618306478,31.84000015258789,33.43614367119273 129737,2022-09-29,MSFT,238.88999938964844,239.9499969482422,234.41000366210938,235.22752380371094,27484200.0,3.0,-8.30966785563379,265.3764929853549,226.76997613085604,39.10282757300169,-103.86277816916653,37.481539131827354,254.60431823730468,261.8196329752604,31.84000015258789,33.43614367119273 129738,2022-09-29,NKE,98.11000061035156,98.11000061035156,94.4800033569336,94.14138793945312,19339200.0,3.0,-3.5290093392158184,112.56407802852011,91.98778430668496,39.50747135531857,-155.466310684147,29.74366515329373,104.46337331136068,106.71810379028321,31.84000015258789,33.43614367119273 129739,2022-09-29,PG,131.8699951171875,131.8699951171875,128.25999450683594,124.6291732788086,7128500.0,3.0,-2.73597990647076,138.02656947449177,126.61142872497115,35.62083138640297,-172.74070432137572,54.611390339077026,134.98169275919597,137.49329694112143,31.84000015258789,33.43614367119273 129740,2022-09-29,TRV,152.41000366210938,155.27000427246094,150.77999877929688,151.29090881347656,1456400.0,3.0,-2.8934880198132475,165.6571521691384,147.17152214726784,42.67700603756283,-147.4125036758716,24.515929391263032,158.70464680989582,158.16598765055338,31.84000015258789,33.43614367119273 129741,2022-09-29,UNH,514.77001953125,514.77001953125,502.4700012207031,501.4473876953125,2392000.0,3.0,-4.406464580261627,523.0313008872514,497.0814890297407,46.5457281302833,-112.05202056848712,14.67852853815678,515.3362803141276,517.9680720011394,31.84000015258789,33.43614367119273 129742,2022-09-29,V,178.8300018310547,182.24000549316406,178.72999572753906,178.62245178222656,9105200.0,3.0,-6.849298413720021,209.26593764625474,173.34583298362807,35.72811577241363,-141.19819303067834,52.03417887568938,195.83030598958334,202.29996617635092,31.84000015258789,33.43614367119273 129743,2022-09-29,VZ,39.11000061035156,39.20000076293945,38.45000076293945,35.39955139160156,17806900.0,3.0,-1.1768997549551372,39.44467871492559,35.08584611112421,31.91322375822675,-141.8244837804857,55.473234509311666,38.11100985209147,40.58076400756836,31.84000015258789,33.43614367119273 129744,2022-09-29,WBA,32.810001373291016,32.810001373291016,31.229999542236328,29.778865814208984,8232100.0,3.0,-1.1974074349508328,35.03612016295549,29.74683233643416,32.33085899990563,-156.95728454958487,44.4856904719432,33.14027379353841,34.780748240152995,31.84000015258789,33.43614367119273 129745,2022-09-29,WMT,133.5,134.1199951171875,131.6300048828125,130.25588989257812,5080500.0,3.0,-0.26945176735063114,135.83547878717985,127.86942538762486,49.784877392806926,-61.028936242620986,10.427556603023483,132.05928548177084,129.60152587890624,31.84000015258789,33.43614367119273 129746,2022-09-30,AAPL,141.27999877929688,143.10000610351562,138.0,137.3849639892578,124925300.0,4.0,-4.120828215021163,162.35828595021533,141.34999346873,38.597360273902126,-201.21659783681076,30.213837361640515,155.6787857055664,156.91580988566082,31.6200008392334,78.8646185847342 129747,2022-09-30,AMGN,228.4199981689453,230.0,225.1699981689453,218.06031799316406,2543400.0,4.0,-4.097846176881973,239.82033611999157,209.96246112121935,40.92046845482821,-81.71536198946211,23.57771860959811,228.52702738444012,233.39748992919922,31.6200008392334,78.8646185847342 129748,2022-09-30,AXP,137.39999389648438,138.6699981689453,134.6199951171875,132.43821716308594,3717200.0,4.0,-4.882456400895904,162.23470267580498,129.80966988278877,38.38186649732232,-166.9832725873548,39.38719276973461,148.66535542805988,149.34778366088867,31.6200008392334,78.8646185847342 129749,2022-09-30,BA,123.13999938964844,125.4800033569336,120.98999786376953,121.08000183105469,8383000.0,4.0,-8.732140572457212,166.81313869116147,119.54786060693422,35.51595197797812,-169.95368567037386,35.92905350126507,149.48766708374023,154.36883405049642,31.6200008392334,78.8646185847342 129750,2022-09-30,CAT,165.88999938964844,167.77999877929688,163.88999938964844,159.7196502685547,2963000.0,4.0,-6.154309765295494,189.94117326665872,153.47848157953268,39.180486662414005,-128.89635243073224,21.895973052382185,176.6231923421224,178.10566228230795,31.6200008392334,78.8646185847342 129751,2022-09-30,CRM,146.00999450683594,148.6300048828125,143.75,143.83999633789062,7575600.0,4.0,-6.143982461807866,164.06620484264175,141.12679442493635,39.32815311522009,-101.0604708369655,30.4601895246181,157.91199951171876,169.37349955240884,31.6200008392334,78.8646185847342 129752,2022-09-30,CSCO,40.65999984741211,41.040000915527344,39.959999084472656,38.45317459106445,27989900.0,4.0,-1.3067382332572208,45.13052346953861,37.40633222809323,36.810808869436805,-125.64183091366377,41.92540853066473,42.41321093241374,42.7621732711792,31.6200008392334,78.8646185847342 129753,2022-09-30,CVX,144.02999877929688,145.13999938964844,142.49000549316406,138.61529541015625,9402700.0,4.0,-3.4737116099873617,162.19651442410563,134.22431687472252,42.91509860821846,-158.75428759754064,29.560174274556605,150.4777374267578,147.10149866739908,31.6200008392334,78.8646185847342 129754,2022-09-30,DIS,96.5,97.4800033569336,94.27999877929688,94.33000183105469,12094900.0,4.0,-4.227641807023602,120.29805816283708,92.62194153198713,38.397053014319326,-166.76200512922568,46.15385586115904,109.28833338419597,107.7098331451416,31.6200008392334,78.8646185847342 129755,2022-09-30,GS,296.0,301.0899963378906,292.70001220703125,284.5140380859375,1970800.0,4.0,-9.817285152381828,342.33990069782124,277.42014263713975,39.624249091721325,-160.56705650902765,36.68071596864625,315.64817504882814,314.7649642944336,31.6200008392334,78.8646185847342 129756,2022-09-30,HD,277.82000732421875,281.7900085449219,274.760009765625,268.6468200683594,4789100.0,4.0,-6.1310606426183085,295.08467058174597,251.65938459403526,44.337161218107404,-56.78480263049992,3.7877585664162856,279.9871073404948,286.9312535603841,31.6200008392334,78.8646185847342 129757,2022-09-30,HON,170.10000610351562,171.1999969482422,166.6300048828125,163.5233154296875,3810300.0,4.0,-5.518271211761402,190.6884706293326,159.71191694390959,37.02130395717679,-119.28730629693356,41.09361438818832,180.50504353841146,181.37737477620442,31.6200008392334,78.8646185847342 129758,2022-09-30,IBM,121.66000366210938,122.43000030517578,118.61000061035156,113.1234130859375,5346100.0,4.0,-2.5454415234514585,125.43739010036765,113.75564578830424,37.00726517240547,-160.28302390349887,53.944538446666435,121.75993169148764,123.85581970214844,31.6200008392334,78.8646185847342 129759,2022-09-30,INTC,26.299999237060547,26.56999969482422,25.739999771118164,24.92836570739746,43821000.0,4.0,-1.8278121430466072,31.346404109975488,24.580384601572362,28.605128085809923,-133.9833880847325,55.16137556323686,29.41714579264323,32.67359288533529,31.6200008392334,78.8646185847342 129760,2022-09-30,JNJ,165.0,165.74000549316406,163.32000732421875,158.79354858398438,8985200.0,4.0,-0.42733484433082936,163.25692956792082,157.2968546117667,45.13520863374336,-49.843325993383644,21.167520038962355,160.34590606689454,163.30388997395832,31.6200008392334,78.8646185847342 129761,2022-09-30,JPM,106.05999755859375,107.62000274658203,104.4000015258789,100.57534790039062,15973400.0,4.0,-2.716373989669094,118.80262369535816,99.4102692184602,38.75724146180604,-181.70504467978614,26.90548649658885,109.85201924641927,110.5416088104248,31.6200008392334,78.8646185847342 129762,2022-09-30,KO,56.869998931884766,57.130001068115234,56.0,54.35360336303711,16124600.0,4.0,-1.4578612991090196,61.34250361447934,54.05098851198551,34.39763863245997,-151.38971838498867,49.19618128998194,58.832654317220054,59.86132284800212,31.6200008392334,78.8646185847342 129763,2022-09-30,MCD,233.32000732421875,234.8300018310547,230.5800018310547,225.71250915527344,3629300.0,4.0,-5.698966992377393,262.7659262771332,226.89152001192926,34.7071683670475,-231.84374239537172,64.13136164627437,247.2468282063802,249.36051025390626,31.6200008392334,78.8646185847342 129764,2022-09-30,MMM,112.0,113.1500015258789,110.38999938964844,104.6153335571289,3112800.0,4.0,-5.009646322905269,117.73726654327673,103.23683242522914,33.61049418492904,-94.74107494754686,52.08364703177134,116.03308181762695,123.64251327514648,31.6200008392334,78.8646185847342 129765,2022-09-30,MRK,87.25,87.62000274658203,86.0999984741211,83.82711029052734,9035600.0,4.0,-0.4174550685025338,85.59959958634406,82.6281225816247,47.09237968523761,-40.02402475695843,5.132038390130064,84.7204958597819,86.11746711730957,31.6200008392334,78.8646185847342 129766,2022-09-30,MSFT,238.2899932861328,240.5399932861328,232.72999572753906,230.67152404785156,35694800.0,4.0,-8.4864714482147,264.33937057394525,225.08340927224617,37.43453579975099,-107.56859150195508,40.13618926119676,252.71358286539714,261.2430117289225,31.6200008392334,78.8646185847342 129767,2022-09-30,NKE,83.30000305175781,86.19999694824219,82.5,82.08362579345703,48176100.0,4.0,-4.601756642872175,114.73175251325308,87.54236934343636,32.61232493267593,-282.1395216997517,52.69686938085356,103.39164708455404,106.31156501770019,31.6200008392334,78.8646185847342 129768,2022-09-30,PG,129.0,129.0399932861328,126.20999908447266,122.25666809082031,9431900.0,4.0,-3.1875953974669358,138.76622877193924,124.57512178348068,33.643818212013954,-210.23503638337183,59.531852546316266,134.22249069213868,137.1897403717041,31.6200008392334,78.8646185847342 129769,2022-09-30,TRV,155.0399932861328,156.4499969482422,152.94000244140625,149.8433380126953,1400200.0,4.0,-2.9535626927298892,165.58116335809464,146.35020260870223,41.489144738247404,-124.38795474640456,17.93833513517052,158.05510406494142,157.9138328552246,31.6200008392334,78.8646185847342 129770,2022-09-30,UNH,511.1000061035156,516.5499877929688,504.8399963378906,497.7123718261719,3116000.0,4.0,-4.839042866142563,523.0830626139241,495.3227601399822,45.41686444570318,-108.53918213328743,11.1126506862967,514.0724019368489,517.8410898844401,31.6200008392334,78.8646185847342 129771,2022-09-30,V,180.05999755859375,182.9199981689453,177.60000610351562,176.231689453125,9472300.0,4.0,-7.0327337054540635,209.01034339625127,171.37137199681516,34.51809052129846,-134.4780617607834,53.64595409961736,194.58697865804035,201.89007415771485,31.6200008392334,78.8646185847342 129772,2022-09-30,VZ,38.540000915527344,38.790000915527344,37.95000076293945,34.785736083984375,23523600.0,4.0,-1.2309589967810481,39.47408294223826,34.704645161399434,30.404963404036593,-156.66628021128008,59.31959225634152,37.921064122517905,40.38623752593994,31.6200008392334,78.8646185847342 129773,2022-09-30,WBA,31.65999984741211,31.790000915527344,31.350000381469727,29.637285232543945,8035300.0,4.0,-1.2568405406919254,35.08767017874129,29.33095145669572,31.991889212437997,-159.72208955465956,44.48569047194321,32.92507317860921,34.680679353078204,31.6200008392334,78.8646185847342 129774,2022-09-30,WMT,132.24000549316406,132.36000061035156,129.6999969482422,127.74435424804688,6534100.0,4.0,-0.4962731599833603,135.98837054089756,127.24574200793059,47.02422485870022,-143.06708962189305,18.334583253439316,131.7516621907552,129.6823459625244,31.6200008392334,78.8646185847342 129833,2022-10-03,AAPL,138.2100067138672,143.07000732421875,137.69000244140625,141.6099090576172,114311700.0,0.0,-4.366985926826629,162.53169084824867,139.84846814833338,41.887051288202066,-179.4339492397725,30.80391297240922,154.7154998779297,156.84314041137696,30.100000381469727,28.650843859071035 129834,2022-10-03,AMGN,228.27000427246094,230.9499969482422,226.4199981689453,222.9362030029297,2521700.0,0.0,-3.6899177001687917,238.55963232216075,210.06901147666738,44.97342587084101,-56.96612702193183,19.039144384583597,227.86852518717447,233.13731740315754,30.100000381469727,28.650843859071035 129835,2022-10-03,AXP,137.9499969482422,140.77000427246094,134.9199981689453,137.45460510253906,2677100.0,0.0,-4.7652826970413855,162.18926605586307,128.8960076868127,42.41597522094319,-127.33949953343961,30.776645809352875,147.93825937906902,149.3193155924479,30.100000381469727,28.650843859071035 129836,2022-10-03,BA,122.0,127.1500015258789,121.0199966430664,126.05000305175781,7962400.0,0.0,-8.773701852804692,166.3373881868559,117.4466106839937,38.62997284777842,-140.96548207148862,31.17874874346061,148.25866724650066,154.15183397928874,30.100000381469727,28.650843859071035 129837,2022-10-03,CAT,167.42999267578125,173.3699951171875,166.0500030517578,166.6796417236328,3444700.0,0.0,-5.626901312127103,189.48731701358707,152.99784839168638,43.70238988147426,-83.52351363252357,5.658072568363798,175.8324457804362,177.99807891845703,30.100000381469727,28.650843859071035 129838,2022-10-03,CRM,144.97999572753906,148.9600067138672,143.89999389648438,147.89999389648438,6819900.0,0.0,-5.835823525079178,163.9514454662133,140.66255294687264,41.74702300298429,-87.11103189087542,29.176901248469626,156.7163324991862,168.9134994506836,30.100000381469727,28.650843859071035 129839,2022-10-03,CSCO,40.66999816894531,41.529998779296875,40.470001220703125,39.69329071044922,22203600.0,0.0,-1.2334147601687206,44.95624552756524,37.26337155312324,41.537064627552205,-94.25131827515641,32.09769691889419,42.1757625579834,42.728526751200356,30.100000381469727,28.650843859071035 129840,2022-10-03,CVX,148.97000122070312,152.33999633789062,148.3000030517578,146.3917236328125,9597400.0,0.0,-2.9853457699486228,161.78693379396955,134.0434296703859,48.649836184270775,-62.75862631932569,5.698832307469064,150.2860600789388,147.2662498474121,30.100000381469727,28.650843859071035 129841,2022-10-03,DIS,95.7300033569336,97.77999877929688,94.5,97.12999725341797,9468400.0,0.0,-4.257333500554054,120.00445045611396,91.50854926922783,41.23314476984677,-138.61003826383111,44.3393919044387,108.52133331298828,107.73099975585937,30.100000381469727,28.650843859071035 129842,2022-10-03,GS,297.1700134277344,301.2300109863281,291.1000061035156,290.43634033203125,1938800.0,0.0,-9.70908912770932,341.3685392630095,275.2526704537874,42.25159342612017,-135.7472893890878,38.2915294534078,314.1108703613281,314.844276936849,30.100000381469727,28.650843859071035 129843,2022-10-03,HD,281.0,286.05999755859375,279.54998779296875,276.20172119140625,3580000.0,0.0,-5.137640728506426,294.13507345800883,251.81065713281146,47.64599282738576,-22.62212316730547,4.399686380429343,278.83384704589844,286.91643981933595,30.100000381469727,28.650843859071035 129844,2022-10-03,HON,170.07000732421875,174.3800048828125,169.0800018310547,169.46800231933594,3379000.0,0.0,-5.179194809791369,189.75202477793624,159.29195105214188,42.422935448213046,-84.49498700746288,27.331979653543513,179.5740005493164,181.38653640747071,30.100000381469727,28.650843859071035 129845,2022-10-03,IBM,120.16000366210938,122.20999908447266,119.5999984741211,115.69418334960938,4261700.0,0.0,-2.5057669380613703,125.30063776883787,113.29445576753909,41.072052160283555,-132.31884463165125,53.94453844666644,121.22483088175456,123.58268025716146,30.100000381469727,28.650843859071035 129846,2022-10-03,INTC,26.329999923706055,27.25,26.06999969482422,26.089170455932617,44096200.0,0.0,-1.7514728069964036,31.06734700190995,24.448321867108604,33.4454965461626,-105.35528745788162,40.42863328457828,29.14596792856852,32.50204617182414,30.100000381469727,28.650843859071035 129847,2022-10-03,JNJ,164.2899932861328,164.3800048828125,161.6999969482422,158.6380157470703,8657000.0,0.0,-0.5367206005542755,163.21950318494262,157.37899382433474,44.96496327705299,-101.21875152889463,30.461511048954293,160.1845464070638,163.07885869344076,30.100000381469727,28.650843859071035 129848,2022-10-03,JPM,105.62000274658203,108.36000061035156,104.45999908447266,103.68404388427734,12248100.0,0.0,-2.6705422615243464,118.8103637724447,98.82698898024086,42.67766932031957,-137.7891725057066,22.479644466194397,109.50233154296875,110.43525873819986,30.100000381469727,28.650843859071035 129849,2022-10-03,KO,56.36000061035156,56.849998474121094,56.060001373291016,54.964866638183594,16277600.0,0.0,-1.4630150615416326,61.29385550097466,53.70596711560249,36.92741175258423,-135.82475344421377,49.19618128998196,58.57235819498698,59.76376412709554,30.100000381469727,28.650843859071035 129850,2022-10-03,MCD,233.52000427246094,236.85000610351562,231.7100067138672,230.21229553222656,3286700.0,0.0,-5.886664373346008,262.84941401451175,224.93280186683594,38.84544923862381,-173.55384526201576,53.45950554225196,246.27680308024088,249.09115397135417,30.100000381469727,28.650843859071035 129851,2022-10-03,MMM,111.69000244140625,114.0199966430664,110.91000366210938,107.19048309326172,2916000.0,0.0,-4.748991150078552,117.12810379361686,103.04788879061165,36.946293136360076,-81.45511147713194,46.369100167198525,115.0238515218099,123.41856956481934,30.100000381469727,28.650843859071035 129852,2022-10-03,MRK,86.72000122070312,87.9000015258789,86.0199966430664,85.21903991699219,9186900.0,0.0,-0.30142542188036714,85.71893229541665,82.70439839305992,50.00845040357917,-4.287095946257538,1.8693963494335955,84.59740880330403,86.04465853373209,30.100000381469727,28.650843859071035 129853,2022-10-03,MSFT,235.41000366210938,241.61000061035156,234.66000366210938,238.4365234375,28880400.0,0.0,-7.9088507053564,263.303510133078,224.6019296252227,41.81158439208658,-83.49471095543197,36.19877307437982,251.2144007364909,260.8079963684082,30.100000381469727,28.650843859071035 129854,2022-10-03,NKE,83.12999725341797,86.47000122070312,82.22000122070312,84.33519744873047,19108200.0,0.0,-5.210173952235024,115.55122351408521,84.71425881623706,34.81011786278769,-228.73834158291857,53.079852904300836,102.48851979573568,105.94583485921224,30.100000381469727,28.650843859071035 129855,2022-10-03,PG,127.25,129.10000610351562,126.68000030517578,124.44518280029297,8477700.0,0.0,-3.3305169546431443,139.01848636689195,123.48522457060804,36.98145767024601,-186.49435222931683,58.99247803514268,133.53753051757812,136.938373819987,30.100000381469727,28.650843859071035 129856,2022-10-03,TRV,154.24000549316406,157.5399932861328,152.00999450683594,153.62857055664062,1086500.0,0.0,-2.665015037603638,165.3428630725161,146.12807046019876,45.58606867449148,-93.04058828440269,12.091456219148117,157.5793899536133,157.7349769592285,30.100000381469727,28.650843859071035 129857,2022-10-03,UNH,507.0799865722656,517.8099975585938,505.3999938964844,508.0304870605469,2562400.0,0.0,-4.299714178365264,523.1030156751123,495.3792017321143,48.95478358174298,-74.14481865489604,8.558344754473646,513.0509409586589,517.8164896647136,30.100000381469727,28.650843859071035 129858,2022-10-03,V,179.33999633789062,183.36000061035156,178.14999389648438,180.1997528076172,8842300.0,0.0,-6.77976503445484,208.49533153838365,170.28824542694838,38.116610072754064,-110.75998812224341,51.52658906188135,193.5562728881836,201.53360799153646,30.100000381469727,28.650843859071035 129859,2022-10-03,VZ,38.5,39.369998931884766,38.38999938964844,35.875938415527344,21495300.0,0.0,-1.1723173735098271,39.4077177902021,34.574956999226615,35.9654482364721,-114.9463491991212,43.90523822391794,37.76043472290039,40.21324011484782,30.100000381469727,28.650843859071035 129860,2022-10-03,WBA,31.809999465942383,32.5099983215332,31.290000915527344,30.609460830688477,8336200.0,0.0,-1.2115295012844776,34.99114868038878,29.15941589480654,36.705704881970995,-124.35219232251738,28.41722289460848,32.742907460530596,34.60707391103109,30.100000381469727,28.650843859071035 129861,2022-10-03,WMT,130.24000549316406,132.7899932861328,130.00999450683594,130.5316619873047,5858300.0,0.0,-0.44597735837319874,135.98396448193802,127.20385595263231,50.19493573514712,-87.18824080175473,15.898004794014753,131.6042516072591,129.80831362406414,30.100000381469727,28.650843859071035 129862,2022-10-04,AAPL,145.02999877929688,146.22000122070312,144.25999450683594,145.23838806152344,87830100.0,1.0,-4.22062699500276,162.35159218486777,139.19053885761272,44.52747024892985,-118.00348109421404,19.800855059630514,154.0040532430013,156.86684900919596,29.06999969482422,22.02634899103167 129863,2022-10-04,AMGN,230.97999572753906,234.08999633789062,229.8000030517578,225.4322052001953,2331000.0,1.0,-3.1291539867208655,237.3314107039675,210.40719250648175,46.90239250542354,-26.754870194344853,5.366490125378036,227.42092539469402,232.92994486490886,29.06999969482422,22.02634899103167 129864,2022-10-04,AXP,143.02999877929688,145.5500030517578,143.02999877929688,142.79493713378906,2408800.0,1.0,-4.193165328884248,162.07911302212983,128.6979148709366,46.288604275718725,-58.16595428355794,13.688486725190682,147.53773498535156,149.39915873209637,29.06999969482422,22.02634899103167 129865,2022-10-04,BA,129.39999389648438,133.57000732421875,129.3300018310547,133.50999450683594,7235700.0,1.0,-8.111179869733888,165.143336595991,116.75266178657733,42.91080533799582,-89.8821227090681,14.70558997127473,147.40966720581054,154.09383379618328,29.06999969482422,22.02634899103167 129866,2022-10-04,CAT,174.3000030517578,180.19000244140625,174.2100067138672,174.8564453125,4008200.0,1.0,-4.497284701420256,189.38922463803038,152.9956798419501,48.36787135067829,-19.184992882002593,9.981022084616407,175.43885803222656,178.09251073201497,29.06999969482422,22.02634899103167 129867,2022-10-04,CRM,151.6999969482422,157.4199981689453,151.22000122070312,155.72999572753906,8017900.0,1.0,-4.903267818611283,164.2470918329973,140.7679060307722,46.03906632000217,-13.625826650657615,1.7489470347722686,156.00799916585285,168.60299936930338,29.06999969482422,22.02634899103167 129868,2022-10-04,CSCO,41.560001373291016,42.040000915527344,41.38999938964844,40.57622146606445,22889400.0,1.0,-1.091478363310486,44.774521388376414,37.2276861769312,44.5895503889045,-63.39158428847208,22.648477842695204,41.99946924845378,42.711838785807295,29.06999969482422,22.02634899103167 129869,2022-10-04,CVX,154.42999267578125,157.8800048828125,153.6300048828125,152.08416748046875,9520200.0,1.0,-2.1146038416727606,161.8407123103785,134.03885922282464,52.280064860201314,7.628528769767115,8.20638090377247,150.30953725179037,147.54595387776692,29.06999969482422,22.02634899103167 129870,2022-10-04,DIS,98.68000030517578,101.5199966430664,98.2300033569336,101.44000244140625,10229000.0,1.0,-3.8882615246423455,119.54319620037333,91.10480413532002,45.24707519614518,-86.09638469385757,23.848970458757044,108.03799997965494,107.860999806722,29.06999969482422,22.02634899103167 129871,2022-10-04,GS,306.79998779296875,315.1600036621094,305.8800048828125,305.6984558105469,2399500.0,1.0,-8.296184578722887,340.5657429868427,274.927311212376,48.254659484327036,-55.687904367441234,11.817897455626571,313.3023223876953,315.2307952880859,29.06999969482422,22.02634899103167 129872,2022-10-04,HD,287.5,291.30999755859375,286.55999755859375,281.90679931640625,3641300.0,1.0,-3.845665723393097,294.137771135849,251.80990342469784,49.969276119395005,17.15411857280848,13.380471719224868,278.1644816080729,286.9979995727539,29.06999969482422,22.02634899103167 129873,2022-10-04,HON,174.89999389648438,178.41000366210938,174.8300018310547,174.51171875,3691300.0,1.0,-4.452166747570516,189.00311936163564,159.3151545641456,46.453857593592566,-43.82404649312464,12.471115112485641,178.93252207438152,181.4878807067871,29.06999969482422,22.02634899103167 129874,2022-10-04,IBM,122.80000305175781,125.6500015258789,122.5199966430664,119.49320220947266,4566100.0,1.0,-2.1430714770622217,125.20965209339595,113.26927933360601,46.36310829231684,-56.406755966116485,23.76074711389639,120.90586496988932,123.36455167134604,29.06999969482422,22.02634899103167 129875,2022-10-04,INTC,27.43000030517578,27.799999237060547,27.09000015258789,26.795331954956055,42427500.0,1.0,-1.615371010374048,30.874495526998512,24.383860758096706,36.16889918639637,-77.18599708539197,29.774774659828278,28.947985712687174,32.354878171284994,29.06999969482422,22.02634899103167 129876,2022-10-04,JNJ,163.85000610351562,166.0,162.9199981689453,160.9903564453125,6236100.0,1.0,-0.42865410770082235,163.2417628950909,157.59391367961612,48.03185485760274,5.257016353107236,15.86022730841979,160.12071431477864,162.89190673828125,29.06999969482422,22.02634899103167 129877,2022-10-04,JPM,110.61000061035156,112.98999786376953,109.86000061035156,108.53475189208984,16013600.0,1.0,-2.2172496162119444,118.75962834958176,98.78436731692216,48.04609623859594,-35.297040214344484,0.6858080070430684,109.37721405029296,110.4338150024414,29.06999969482422,22.02634899103167 129878,2022-10-04,KO,56.95000076293945,57.810001373291016,56.459999084472656,55.09099578857422,18861400.0,1.0,-1.4403187886409583,61.18474903686109,53.431127351688716,37.44234741279917,-110.4306820915352,29.249166276146354,58.34741096496582,59.67151826222737,29.06999969482422,22.02634899103167 129879,2022-10-04,MCD,236.7100067138672,241.0500030517578,236.2100067138672,233.3034210205078,3685700.0,1.0,-5.720050722636955,262.4866509520026,223.74118565688408,41.48116241196664,-119.22588854998128,34.08272585238713,245.52623647054037,248.87266794840494,29.06999969482422,22.02634899103167 129880,2022-10-04,MMM,114.73999786376953,115.9800033569336,114.69000244140625,109.46267700195312,2802700.0,1.0,-4.309396943323492,117.08554710908969,102.99766440824429,39.71133854918913,-53.735969905477525,34.223158931564704,114.20428619384765,123.22796643575033,29.06999969482422,22.02634899103167 129881,2022-10-04,MRK,87.54000091552734,88.6500015258789,87.0,86.03667449951172,7373000.0,1.0,-0.14185954490270092,86.00825085821438,82.67410692987156,51.62852273472205,65.58045231084425,6.443935361021079,84.53118743896485,85.96101531982421,29.06999969482422,22.02634899103167 129882,2022-10-04,MSFT,245.08999633789062,250.36000061035156,244.97999572753906,246.49864196777344,34888400.0,1.0,-6.723037525997142,262.85887285594237,224.61374829884278,45.87834645490226,-28.91565078118659,9.343032562416836,250.2612772623698,260.55923716227215,29.06999969482422,22.02634899103167 129883,2022-10-04,NKE,87.69999694824219,89.06999969482422,87.11000061035156,87.53479766845703,15114800.0,1.0,-5.372240214666633,115.61022806159967,83.02483892448431,37.792624245445765,-162.84162593542433,41.69262280102704,101.7846082051595,105.67971216837564,29.06999969482422,22.02634899103167 129884,2022-10-04,PG,129.10000610351562,130.8699951171875,128.6999969482422,125.98490142822266,7211600.0,1.0,-3.281711367243844,139.09934722716625,122.86885421936695,39.20695501506194,-145.38072551687725,43.677320068683414,132.91680577596028,136.69631309509276,29.06999969482422,22.02634899103167 129885,2022-10-04,TRV,157.72000122070312,161.63999938964844,157.22999572753906,157.93214416503906,1063800.0,1.0,-2.065269378500261,165.3887474437568,146.13185802499316,49.72627907158612,-16.64377544838916,6.538971426790482,157.36059163411457,157.63562749226887,29.06999969482422,22.02634899103167 129886,2022-10-04,UNH,518.3499755859375,524.5900268554688,516.8300170898438,515.579345703125,3189800.0,1.0,-3.225975466557884,523.7335260624909,495.44929559278245,51.341769774534804,12.46520464402119,4.119902727426955,512.403911336263,517.9452117919922,29.06999969482422,22.02634899103167 129887,2022-10-04,V,185.0500030517578,186.2100067138672,183.07000732421875,184.16781616210938,7081400.0,1.0,-6.187767260698735,207.6308589321939,169.8640858309897,41.44540303340449,-74.18344411317695,38.31629780632518,192.79704945882162,201.21868489583332,29.06999969482422,22.02634899103167 129888,2022-10-04,VZ,39.5,39.849998474121094,39.25,36.471431732177734,25922500.0,1.0,-1.065509599265276,39.338251775332004,34.52624140398928,38.731526689237356,-76.44811412835894,32.55920514395808,37.627289581298825,40.05001500447591,29.06999969482422,22.02634899103167 129889,2022-10-04,WBA,32.61000061035156,33.400001525878906,32.599998474121094,31.515567779541016,6426700.0,1.0,-1.0899407593754908,34.84742052300541,29.12097814337643,40.67066965680385,-69.8898613934287,11.963954353997492,32.61957600911458,34.55043576558431,29.06999969482422,22.02634899103167 129890,2022-10-04,WMT,133.86000061035156,135.1999969482422,133.3699951171875,132.2257537841797,5378100.0,1.0,-0.2663482267812469,136.0458093939247,127.33013207336043,52.0012147823937,28.89127379029486,3.170465533712527,131.59374593098957,129.96169916788736,29.06999969482422,22.02634899103167 129891,2022-10-05,AAPL,144.07000732421875,147.3800048828125,143.00999450683594,145.53660583496094,79471000.0,2.0,-4.034070550877914,161.9186691802056,138.67309717721628,44.74093963044786,-108.8721366525365,22.563974839095803,153.31381429036458,156.87914810180663,28.549999237060547,14.954681235845868 129892,2022-10-05,AMGN,232.6300048828125,235.4199981689453,230.9600067138672,226.20614624023438,2060400.0,2.0,-2.5924104361050126,235.41710269411183,211.26022274534128,47.492807271315,-13.746605239851814,0.15773545233325223,227.07748514811198,232.74843190511066,28.549999237060547,14.954681235845868 129893,2022-10-05,AXP,142.9199981689453,145.2899932861328,142.0800018310547,141.7248992919922,2073800.0,2.0,-3.782499009828854,161.65349253380532,128.3499727371908,45.65221930877224,-60.602606264657695,16.019797245181433,147.113650004069,149.48407414754232,28.549999237060547,14.954681235845868 129894,2022-10-05,BA,130.27999877929688,133.5500030517578,128.25999450683594,132.11000061035156,6268300.0,2.0,-7.611355266537743,163.17596918673684,116.33602956204248,42.33747106932216,-87.64036751237266,16.57213955976976,146.47766698201497,153.8431672414144,28.549999237060547,14.954681235845868 129895,2022-10-05,CAT,177.14999389648438,180.25999450683594,176.69000244140625,173.6396484375,3067400.0,2.0,-3.6580727519898915,189.1644750681456,152.97902011007707,47.75859291230498,-11.374687572113633,10.126959289556288,174.82787170410157,178.17520192464193,28.549999237060547,14.954681235845868 129896,2022-10-05,CRM,152.1999969482422,156.9600067138672,151.94000244140625,156.22999572753906,4256200.0,2.0,-4.0768692700269185,164.50903028829904,140.8009672702947,46.30043176131796,-4.850964771105735,1.7489470347722555,155.3489990234375,168.4346659342448,28.549999237060547,14.954681235845868 129897,2022-10-05,CSCO,41.59000015258789,42.25,41.400001525878906,40.74116897583008,14289700.0,2.0,-0.9546779278042408,44.49259041642797,37.255829154494876,45.143087528466296,-54.61768403693465,18.904710646142693,41.8382874806722,42.704148610432945,28.549999237060547,14.954681235845868 129898,2022-10-05,CVX,155.83999633789062,159.72999572753906,154.8000030517578,152.9524688720703,10633100.0,2.0,-1.3390343698568472,162.16866643492455,134.04086878236063,52.80652932836976,25.948762794861384,12.323681806339835,150.19826049804686,147.88140258789062,28.549999237060547,14.954681235845868 129899,2022-10-05,DIS,100.04000091552734,101.22000122070312,98.69999694824219,100.80000305175781,7562800.0,2.0,-3.6058459788755783,118.64292613571551,90.81607426101301,44.77726763505875,-80.58046156435769,23.848970458757037,107.56933339436848,107.98099988301595,28.549999237060547,14.954681235845868 129900,2022-10-05,GS,306.5799865722656,310.2099914550781,303.6000061035156,299.9994812011719,1992800.0,2.0,-7.54928372338486,339.0808769085188,274.31898271062187,46.391802116382145,-70.30733145496157,14.675737474135033,312.3757578531901,315.53276875813805,28.549999237060547,14.954681235845868 129901,2022-10-05,HD,286.25,292.1099853515625,285.3699951171875,282.18914794921875,2728000.0,2.0,-2.7670858059614716,292.77617720700096,252.42963333987404,50.0826859755395,21.817805042977838,10.857159503002958,277.6757314046224,287.1047393798828,28.549999237060547,14.954681235845868 129902,2022-10-05,HON,176.6199951171875,179.77000427246094,175.00999450683594,174.13955688476562,2940200.0,2.0,-3.8615090499225175,187.5156913135153,159.69786917232452,46.20693178352791,-37.22541759794936,7.927148096391619,178.2881052652995,181.57051645914714,28.549999237060547,14.954681235845868 129903,2022-10-05,IBM,124.70999908447266,126.45999908447266,124.2300033569336,119.72171783447266,3212900.0,2.0,-1.8162567329510892,125.01803321866595,113.27332725496686,46.661119540047856,-30.809419731799043,17.94024840635193,120.62022323608399,123.17875391642252,28.549999237060547,14.954681235845868 129904,2022-10-05,INTC,27.3700008392334,27.84000015258789,26.889999389648438,26.73729133605957,30120000.0,2.0,-1.494959783070506,30.60632331304328,24.36086361475213,36.04349484923343,-75.29883703375825,31.786437767328263,28.744521776835125,32.2065832455953,28.549999237060547,14.954681235845868 129905,2022-10-05,JNJ,165.02000427246094,166.0399932861328,164.2100067138672,160.49464416503906,4539400.0,2.0,-0.3786456800146425,163.2578887511787,157.67888035282522,47.455357758007494,26.732084916283405,15.519034971034337,160.08766479492186,162.7369244893392,28.549999237060547,14.954681235845868 129906,2022-10-05,JPM,109.75,110.94999694824219,108.83000183105469,107.1947021484375,10943500.0,2.0,-1.9437365589370472,118.47685666808687,98.6318889068643,46.793677865096356,-59.36947500501845,3.6478816753002463,109.2443219502767,110.40827255249023,28.549999237060547,14.954681235845868 129907,2022-10-05,KO,56.5,56.650001525878906,55.5099983215332,54.56706237792969,14324900.0,2.0,-1.4479181769480718,60.87606395338245,53.19462772752575,36.1732817124579,-129.54733409718656,38.015507341668894,58.10275179545085,59.57487475077311,28.549999237060547,14.954681235845868 129908,2022-10-05,MCD,236.91000366210938,240.41000366210938,236.13999938964844,233.88058471679688,3033000.0,2.0,-5.478285650467029,261.3981127001773,222.93883950929538,41.96429933132489,-107.305901099252,34.23069434974361,244.87306365966796,248.69298756917317,28.549999237060547,14.954681235845868 129909,2022-10-05,MMM,114.33999633789062,116.0999984741211,113.41999816894531,109.03662872314453,2560100.0,2.0,-3.9498623483824957,116.57202377020035,103.00183792413559,39.376400612444655,-56.274773434702254,37.7983168378809,113.36546961466472,123.0116761525472,28.549999237060547,14.954681235845868 129910,2022-10-05,MRK,88.58000183105469,88.77999877929688,88.0199966430664,86.03667449951172,6065700.0,2.0,-0.015226911431284407,86.26302678553728,82.63490564854476,51.62852273472205,106.66534345165651,7.837484559461521,84.49586563110351,85.88863754272461,28.549999237060547,14.954681235845868 129911,2022-10-05,MSFT,245.99000549316406,250.5800018310547,244.10000610351562,246.8155517578125,20347100.0,2.0,-5.692085250929125,261.65686409155245,224.93526237329132,46.03172355190778,-25.473845896356078,11.224896917487083,249.36196594238282,260.494319152832,28.549999237060547,14.954681235845868 129912,2022-10-05,NKE,87.48999786376953,91.69999694824219,87.1500015258789,89.96411895751953,12732700.0,2.0,-5.244201084228678,114.82788407412227,82.09085219296759,39.95048388950898,-129.28832412325346,31.14403100201701,101.1505137125651,105.476234181722,28.549999237060547,14.954681235845868 129913,2022-10-05,PG,129.1999969482422,130.08999633789062,128.08999633789062,125.11336517333984,5071100.0,2.0,-3.275599210927453,139.01445406751665,122.13256894273725,38.41262662888327,-146.56691101273873,45.607540868799425,132.35999348958333,136.4604123433431,28.549999237060547,14.954681235845868 129914,2022-10-05,TRV,160.1300048828125,161.5399932861328,159.83999633789062,157.02252197265625,807300.0,2.0,-1.6444097990680575,165.12275860480827,146.1484312755628,48.91253553397498,-3.8103969167173957,6.538971426790474,157.13902842203777,157.57363535563152,28.549999237060547,14.954681235845868 129915,2022-10-05,UNH,521.0,529.3499755859375,520.1300048828125,519.4227905273438,2281800.0,2.0,-2.041364347778938,524.7042434136399,495.17057042913353,52.51139541538244,60.63312453738668,11.84620060188789,512.1721872965495,518.1794153849283,28.549999237060547,14.954681235845868 129916,2022-10-05,V,183.33999633789062,188.82000732421875,182.36000061035156,186.17169189453125,6119900.0,2.0,-5.4935821400903535,206.4163267011065,169.8137956743818,43.04589380448596,-59.32911455233612,27.43984464705862,192.1644729614258,200.94112065633138,28.549999237060547,14.954681235845868 129917,2022-10-05,VZ,39.34000015258789,39.619998931884766,38.869998931884766,36.09581756591797,17797900.0,2.0,-0.9996492583563352,39.26511719619156,34.445464774023286,37.66975475616439,-86.77083406140378,36.77758982154049,37.503000259399414,39.876254399617515,28.549999237060547,14.954681235845868 129918,2022-10-05,WBA,33.290000915527344,33.380001068115234,32.709999084472656,31.29848289489746,5308000.0,2.0,-0.9995752599667824,34.55095901900614,29.141831393896684,40.04888700917473,-67.14106881942845,11.963954353997494,32.484918403625485,34.48178453445435,28.549999237060547,14.954681235845868 129919,2022-10-05,WMT,133.75999450683594,134.6199951171875,132.50999450683594,130.915771484375,4851300.0,2.0,-0.22707785726447582,135.81389554724996,127.28429628624616,50.535138576830676,-12.984476891484515,7.063597247128099,131.55828806559245,130.0994623819987,28.549999237060547,14.954681235845868 129920,2022-10-06,AAPL,145.80999755859375,147.5399932861328,145.22000122070312,144.5723419189453,68402200.0,3.0,-3.918857118714385,161.6330301984987,138.06106007249738,44.17235667186326,-96.15966190867553,21.988942028502,152.58149261474608,156.88149770100912,30.520000457763672,15.650954629238754 129921,2022-10-06,AMGN,232.52000427246094,233.13999938964844,230.22999572753906,223.41993713378906,1523800.0,3.0,-2.3646034184887412,232.7288420941592,212.54473273494236,45.60430635689601,-29.681167560739482,2.972027725054259,226.6405258178711,232.51856206258137,30.520000457763672,15.650954629238754 129922,2022-10-06,AXP,143.0500030517578,145.05999755859375,142.1300048828125,139.7713623046875,2526000.0,3.0,-3.5734842003273855,161.03590088886196,127.87397612529819,44.496849933975966,-62.378613826871614,16.019797245181437,146.56554667154947,149.53283106486003,30.520000457763672,15.650954629238754 129923,2022-10-06,BA,131.1300048828125,133.30999755859375,129.74000549316406,132.1999969482422,4454700.0,3.0,-7.125836507546211,160.50268982549443,116.45030928949579,42.388659423776275,-79.43489093631202,16.572139559769774,145.43100001017254,153.64733390808107,30.520000457763672,15.650954629238754 129924,2022-10-06,CAT,177.41000366210938,180.97999572753906,176.88999938964844,174.0582275390625,2415000.0,3.0,-2.9254921481577867,188.69556871710896,153.02546094597696,47.99173138297812,-3.060119048989531,11.701070828582703,174.32980244954427,178.27485834757488,30.520000457763672,15.650954629238754 129925,2022-10-06,CRM,155.72000122070312,158.25,154.44000244140625,155.4600067138672,3853900.0,3.0,-3.444369596072505,164.34560929116,140.820389549172,45.94590153647799,17.26908986905548,1.8810507477279623,154.5306660970052,168.30083262125652,30.520000457763672,15.650954629238754 129926,2022-10-06,CSCO,41.650001525878906,42.09000015258789,41.369998931884766,40.2851448059082,18198800.0,3.0,-0.8729965753323867,44.093977601909955,37.3214055462834,43.889145184045965,-58.15564794336577,19.281004840984306,41.672799809773764,42.691421572367354,30.520000457763672,15.650954629238754 129927,2022-10-06,CVX,157.33999633789062,161.94000244140625,157.1999969482422,155.74081420898438,9498300.0,3.0,-0.4937027126990188,162.81179628881844,133.9254931398925,54.47499969623381,59.44953014554833,17.073543173934066,150.1413360595703,148.27814356486002,30.520000457763672,15.650954629238754 129928,2022-10-06,DIS,100.43000030517578,101.45999908447266,99.87000274658203,100.04000091552734,6728200.0,3.0,-3.404114927061002,117.69666599547496,90.53333430970083,44.21331698881905,-71.82030908891443,22.57304760070051,107.02366663614909,108.09933319091797,30.520000457763672,15.650954629238754 129929,2022-10-06,GS,307.3900146484375,309.0799865722656,303.4200134277344,295.7955627441406,1367400.0,3.0,-7.213428585736324,336.65609869493403,273.76221185194095,45.064244848473514,-72.43858300940909,14.908454303489785,311.2525319417318,315.80290069580076,30.520000457763672,15.650954629238754 129930,2022-10-06,HD,289.55999755859375,292.9700012207031,287.7699890136719,282.71490478515625,2641500.0,3.0,-1.8485701024748664,290.81057604220297,253.46937085721112,50.299703839941046,35.22094721906063,12.363898705469701,277.1654958089193,287.1870325724284,30.520000457763672,15.650954629238754 129931,2022-10-06,HON,176.2899932861328,177.69000244140625,173.86000061035156,171.42672729492188,2599200.0,3.0,-3.571145304802087,186.03154699939276,159.93039300304864,44.426202913448655,-49.552009844984454,11.171058022222358,177.54542643229166,181.65244013468424,30.520000457763672,15.650954629238754 129932,2022-10-06,IBM,124.87999725341797,125.30000305175781,121.7699966430664,116.37973022460938,5074600.0,3.0,-1.806104515041696,124.64523818184321,113.0519900591236,43.042993340413105,-81.15781809173073,28.809846419257834,120.2711067199707,122.96859944661459,30.520000457763672,15.650954629238754 129933,2022-10-06,INTC,27.440000534057617,27.760000228881836,27.0,26.292312622070312,33985100.0,3.0,-1.419080801164359,30.285375053241058,24.336471145794587,35.07888108040581,-75.84731932197788,31.786437767328263,28.529127311706542,32.050872008005776,30.520000457763672,15.650954629238754 129934,2022-10-06,JNJ,164.7899932861328,165.0,161.69000244140625,157.3840789794922,5890700.0,3.0,-0.5832864915860512,163.4048672097658,157.19363132539044,44.025288677106516,-108.57283087312308,29.502545438553568,159.9687510172526,162.5366978963216,30.520000457763672,15.650954629238754 129935,2022-10-06,JPM,109.45999908447266,110.19000244140625,107.94000244140625,105.00982666015625,11521400.0,3.0,-1.8815869198644606,117.77435989928196,98.42078780579615,44.822975508928906,-77.08315632115499,7.332020110689033,109.02961730957031,110.36331876118977,30.520000457763672,15.650954629238754 129936,2022-10-06,KO,56.0,56.099998474121094,54.869998931884766,53.39305114746094,17192800.0,3.0,-1.5310249391412043,60.64460270325755,52.78180453856375,33.53827810686495,-145.45908035085412,43.09324140833572,57.81606915791829,59.46331996917725,30.520000457763672,15.650954629238754 129937,2022-10-06,MCD,239.33999633789062,239.8800048828125,234.4600067138672,229.63514709472656,2999200.0,3.0,-5.565105354083471,260.02987065307826,221.82927088744907,39.48379420124266,-113.77121456944498,37.81171019823602,244.06800079345703,248.4232546488444,30.520000457763672,15.650954629238754 129938,2022-10-06,MMM,114.3499984741211,114.94000244140625,110.20999908447266,105.20231628417969,4328100.0,3.0,-3.9290341013417844,116.31282497761454,102.48944018962179,36.509530586851405,-86.92276531826424,45.763204584786905,112.42124913533529,122.76006304423014,30.520000457763672,15.650954629238754 129939,2022-10-06,MRK,87.76000213623047,88.01000213623047,87.2300033569336,85.11196899414062,8055500.0,3.0,0.010394535007392847,86.32187494470395,82.6460556583234,49.67998005090385,51.725184920323215,1.6764634005634278,84.43583552042644,85.79811210632325,30.520000457763672,15.650954629238754 129940,2022-10-06,MSFT,247.92999267578125,250.33999633789062,246.0800018310547,244.42861938476562,20239900.0,3.0,-5.009902600780634,260.08592864697613,225.34442413622705,45.03725941105945,-22.44880191548756,11.224896917487081,248.40454813639323,260.40526758829753,30.520000457763672,15.650954629238754 129941,2022-10-06,NKE,90.48999786376953,92.63999938964844,89.80999755859375,89.04572296142578,9951900.0,3.0,-5.157384909537157,113.86214465082006,81.2237333399026,39.41577225413094,-109.07533992955065,27.516988233535887,100.46184488932292,105.23529357910157,30.520000457763672,15.650954629238754 129942,2022-10-06,PG,128.88999938964844,129.05999755859375,126.3499984741211,122.47940063476562,5530800.0,3.0,-3.4435985478202014,139.07576414450884,120.96925538674115,36.124467891326155,-163.65140781138604,50.75365941008897,131.7357177734375,136.16537831624348,30.520000457763672,15.650954629238754 129943,2022-10-06,TRV,160.17999267578125,160.24000549316406,158.25999450683594,155.7021026611328,949200.0,3.0,-1.4012693921806374,164.533778053823,146.2170703348489,47.73938831215928,-23.571847538139806,0.7268168589624493,156.8669672648112,157.5214055379232,30.520000457763672,15.650954629238754 129944,2022-10-06,UNH,528.3300170898438,528.5800170898438,516.739990234375,511.5979919433594,2187300.0,3.0,-1.7141872688509352,523.8780972104929,495.3334872621633,49.981094863608234,24.16472790774041,5.381192320969606,511.65802205403645,518.4990081787109,30.520000457763672,15.650954629238754 129945,2022-10-06,V,186.64999389648438,188.0500030517578,185.25,184.1083221435547,5163000.0,3.0,-5.051699280545279,204.98635532917035,169.74383876262652,41.82805616903335,-54.98049166457547,27.439844647058614,191.46741689046223,200.6402249654134,30.520000457763672,15.650954629238754 129946,2022-10-06,VZ,39.470001220703125,39.65999984741211,37.77000045776367,35.25087356567383,36663300.0,3.0,-1.0040602020128873,39.18832406398952,34.26186552646458,35.410780193602776,-110.63912235663666,47.02996957506296,37.34810333251953,39.69253393809001,30.520000457763672,15.650954629238754 129947,2022-10-06,WBA,33.099998474121094,33.2599983215332,32.18000030517578,30.43956756591797,5417600.0,3.0,-0.9859023706054302,34.255556225625874,29.0870610000211,37.690407369849304,-86.37646814344792,19.02382676356171,32.342709668477376,34.41016683578491,30.520000457763672,15.650954629238754 129948,2022-10-06,WMT,133.0800018310547,134.47999572753906,131.5800018310547,129.69447326660156,4733500.0,3.0,-0.2911481907444795,135.43872027042565,127.19163403865635,49.197419464275214,-45.766166580856975,11.191143931287622,131.4502741495768,130.21196721394855,30.520000457763672,15.650954629238754 129949,2022-10-07,AAPL,142.5399932861328,143.10000610351562,139.4499969482422,139.2638397216797,85925600.0,4.0,-4.207401105049428,161.24484535911847,136.7314363791628,41.191150551425864,-152.33251451846675,33.93798053672368,151.5893783569336,156.74606704711914,31.360000610351562,30.4110587579514 129950,2022-10-07,AMGN,230.0,231.52000427246094,228.57000732421875,221.57212829589844,2060000.0,4.0,-2.306578643396165,227.8907621684597,215.5775758442356,44.39322683248203,-44.075759686017335,9.193739934648343,226.10359903971354,232.28189595540366,31.360000610351562,30.4110587579514 129951,2022-10-07,AXP,140.4199981689453,141.2899932861328,138.0800018310547,136.45327758789062,2579600.0,4.0,-3.6336932107436155,159.58546947436727,127.41602436108194,42.60240426550085,-92.30963156298073,25.785046723411657,145.8054005940755,149.57406158447264,31.360000610351562,30.4110587579514 129952,2022-10-07,BA,130.36000061035156,130.61000061035156,128.02000427246094,129.7899932861328,5097400.0,4.0,-6.85648920779181,157.50067561620853,116.6793224001489,41.37125802133708,-85.89436117225864,19.796058193880516,144.11133295694987,153.3580005645752,31.360000610351562,30.4110587579514 129953,2022-10-07,CAT,176.72000122070312,178.9600067138672,175.13999938964844,172.83168029785156,2759200.0,4.0,-2.416038268122037,186.9701266734905,153.58862881967357,47.3511714057028,-12.943602486630432,6.839180833290534,173.6376963297526,178.41739095052083,31.360000610351562,30.4110587579514 129954,2022-10-07,CRM,151.8000030517578,153.1699981689453,149.27000427246094,150.2899932861328,5956700.0,4.0,-3.3219920668839222,162.7750008304774,141.16099770467886,43.62562227068335,-44.488314137033406,11.626190259557676,153.743332417806,168.12166595458984,31.360000610351562,30.4110587579514 129955,2022-10-07,CSCO,41.25,41.25,40.08000183105469,39.07232666015625,19055400.0,4.0,-0.8958015606599119,43.54227038411766,37.38034085245461,40.7731841410132,-93.79660241883303,33.4697683854425,41.460476048787434,42.664409192403156,31.360000610351562,30.4110587579514 129956,2022-10-07,CVX,162.50999450683594,163.92999267578125,159.05999755859375,154.3997344970703,9972500.0,4.0,0.0672396936702171,162.81975573185363,133.92332440730652,53.53334377659193,72.67771697274495,21.183496075375544,149.99371948242188,148.6852010091146,31.360000610351562,30.4110587579514 129957,2022-10-07,DIS,98.51000213623047,98.80000305175781,96.44999694824219,97.16000366210938,7051000.0,4.0,-3.437013571330098,116.07679495356767,90.35120568730146,42.133105466307015,-95.86991698061183,33.07570051497971,106.34700012207031,108.18799997965495,31.360000610351562,30.4110587579514 129958,2022-10-07,GS,304.0,305.1499938964844,299.1499938964844,292.31011962890625,1790100.0,4.0,-7.146130950495035,332.93619765441565,273.6937645037875,43.98470014855107,-83.65458070386883,20.413173380847756,309.8669799804687,316.152414449056,31.360000610351562,30.4110587579514 129959,2022-10-07,HD,287.5299987792969,288.6300048828125,282.4200134277344,276.8053283691406,2406000.0,4.0,-1.5792881673743864,287.79005548978057,254.98572881197717,47.87930574286171,5.382310192399949,1.0104698771083422,276.40442810058596,287.1337544759115,31.360000610351562,30.4110587579514 129960,2022-10-07,HON,173.58999633789062,174.16000366210938,170.3699951171875,167.87167358398438,2961600.0,4.0,-3.5865495577334627,183.2059865264669,160.7698160858378,42.22043274873784,-75.58697195076914,20.28246269882991,176.59806213378906,181.69720128377278,31.360000610351562,30.4110587579514 129961,2022-10-07,IBM,121.5,121.80000305175781,118.06999969482422,113.1329345703125,4499700.0,4.0,-2.0365717524635443,124.33929005778737,112.37057093464426,39.93117641361988,-156.95570010949695,41.30907021648063,119.78996047973632,122.67486953735352,31.360000610351562,30.4110587579514 129962,2022-10-07,INTC,26.170000076293945,26.280000686645508,25.649999618530273,24.879995346069336,57215500.0,4.0,-1.4561230817888102,29.810967998172565,24.255624790523726,32.245458139318586,-120.55813886374017,44.130696080196124,28.23344357808431,31.86364148457845,31.360000610351562,30.4110587579514 129963,2022-10-07,JNJ,161.77000427246094,162.22000122070312,159.1699981689453,155.7218780517578,6363500.0,4.0,-0.8695676972622834,163.72282966457036,156.34007011570307,42.33378785089815,-223.49301526159815,40.10096001038755,159.74420878092448,162.3049057006836,31.360000610351562,30.4110587579514 129964,2022-10-07,JPM,107.5199966430664,107.70999908447266,105.2699966430664,102.91236114501953,11681100.0,4.0,-1.9787707831106331,116.9253486363672,98.09159548594724,43.02355947275952,-110.94951779018224,17.45382204682673,108.65677337646484,110.34612655639648,31.360000610351562,30.4110587579514 129965,2022-10-07,KO,54.9900016784668,55.09000015258789,54.25,52.88851547241211,11479800.0,4.0,-1.6189373572264287,60.31662040562162,52.39578460841646,32.48623022460805,-154.1627817165388,47.54327370002546,57.502615229288736,59.34656702677409,31.360000610351562,30.4110587579514 129966,2022-10-07,MCD,233.9600067138672,234.60000610351562,232.0800018310547,228.109130859375,2294300.0,4.0,-5.691439974220344,258.5418237043583,220.74168764818077,38.63462008856305,-126.06143268701922,42.548846639052144,243.1569391886393,248.12922286987305,31.360000610351562,30.4110587579514 129967,2022-10-07,MMM,110.37000274658203,110.76000213623047,107.08999633789062,101.79402923583984,4296500.0,4.0,-4.139826503085217,115.51357075889577,101.81366465370188,34.2186285860314,-136.74956196967378,52.13173170985975,111.30913950602213,122.4525821685791,31.360000610351562,30.4110587579514 129968,2022-10-07,MRK,87.87999725341797,88.30000305175781,87.12000274658203,85.2677001953125,8837400.0,4.0,0.042772863393210514,86.39967065497446,82.66155599907829,50.008688000055244,76.58751296828657,1.7258171958932853,84.37262776692708,85.708411916097,31.360000610351562,30.4110587579514 129969,2022-10-07,MSFT,240.89999389648438,241.32000732421875,233.1699981689453,231.9987335205078,37769600.0,4.0,-5.4098939540719755,256.67068331274174,225.76658933130128,40.342193607338935,-95.57867750635316,34.142475801058154,246.93177642822266,260.0866490681966,31.360000610351562,30.4110587579514 129970,2022-10-07,NKE,88.54000091552734,88.76000213623047,86.69000244140625,86.07324981689453,8554700.0,4.0,-5.26771328665555,112.41896993133304,80.31559504059078,37.72517533880761,-129.52371423074587,33.994020451174485,99.6146832784017,104.975830078125,31.360000610351562,30.4110587579514 129971,2022-10-07,PG,126.5,126.58000183105469,123.76000213623047,120.33928680419922,6095400.0,4.0,-3.706700002834694,138.90017727051648,119.62546893920032,34.402019232018645,-182.07832709279322,57.19723654612212,131.0439781188965,135.84157117207846,31.360000610351562,30.4110587579514 129972,2022-10-07,TRV,158.67999267578125,158.82000732421875,156.33999633789062,153.44271850585938,1058900.0,4.0,-1.3750416625079538,163.87906761384048,146.16071052336653,45.79513369268737,-51.01853064747495,8.805657748514433,156.5037083943685,157.55535710652669,31.360000610351562,30.4110587579514 129973,2022-10-07,UNH,514.1699829101562,514.1699829101562,501.05999755859375,497.525146484375,3273700.0,4.0,-2.5609372035259526,523.4726961746762,493.8181668624332,45.868941727575496,-136.2504042992932,18.042045886066973,510.50743001302084,518.5645690917969,31.360000610351562,30.4110587579514 129974,2022-10-07,V,183.4499969482422,184.61000061035156,181.92999267578125,182.36236572265625,5610300.0,4.0,-4.787204113274868,202.29947876227448,170.31077666985442,40.817220210906974,-73.09917677667956,34.8826472250323,190.60800018310547,200.28118235270182,31.360000610351562,30.4110587579514 129975,2022-10-07,VZ,37.630001068115234,37.70000076293945,36.810001373291016,34.328609466552734,31838700.0,4.0,-1.0696447133316695,39.00794246705231,34.00534336058441,33.16508748675008,-161.6880148659468,53.99051734339923,37.15666186014811,39.49374771118164,31.360000610351562,30.4110587579514 129976,2022-10-07,WBA,32.029998779296875,32.06999969482422,30.389999389648438,28.806686401367188,11291100.0,4.0,-1.0942129647667613,33.9988610943812,28.803866604898587,33.77833079338859,-151.87773311560676,37.20440152554188,32.145127805074054,34.31724208196004,31.360000610351562,30.4110587579514 129977,2022-10-07,WMT,131.30999755859375,131.64999389648438,128.07000732421875,126.62153625488281,5693500.0,4.0,-0.5831623937990571,135.19915025592553,126.61568891643778,46.026162531680086,-178.53130590968087,24.686110601807734,131.2102818806966,130.23321329752605,31.360000610351562,30.4110587579514 130036,2022-10-10,AAPL,140.4199981689453,141.88999938964844,138.57000732421875,139.5918731689453,74899000.0,0.0,-4.359352829546594,159.0275680135805,136.66128238925154,41.443779928696394,-145.9145649847471,35.54744735648606,150.82060546875,156.58797658284504,32.45000076293945,36.91811097836728 130037,2022-10-10,AMGN,231.0800018310547,234.13999938964844,229.88999938964844,224.59051513671875,1630100.0,0.0,-1.994048844914687,226.5043406281333,216.4348088469644,46.78142922917512,-16.550544918106294,1.4662567296424824,225.8294916788737,232.04593505859376,32.45000076293945,36.91811097836728 130038,2022-10-10,AXP,140.00999450683594,140.3800048828125,136.64999389648438,134.99057006835938,2893400.0,0.0,-3.7561391240438127,156.9033963726093,127.64979118842584,41.791015312393796,-96.82153761965301,28.905304093866125,145.157492574056,149.49274571736655,32.45000076293945,36.91811097836728 130039,2022-10-10,BA,131.4199981689453,135.74000549316406,130.1999969482422,131.89999389648438,6829900.0,0.0,-6.399006354932908,153.53097168855626,117.96702559537928,42.61864606421287,-62.64296146835297,6.655631245309543,143.02366612752277,153.0940003712972,32.45000076293945,36.91811097836728 130040,2022-10-10,CAT,179.80999755859375,181.16000366210938,176.07000732421875,173.9219207763672,2633900.0,0.0,-1.9023895402566495,184.39614123789536,154.82609844716322,47.98950201947602,6.223320617281881,11.987213437517784,173.2077667236328,178.5226707458496,32.45000076293945,36.91811097836728 130041,2022-10-10,CRM,150.6199951171875,150.9600067138672,144.5800018310547,145.63999938964844,5497800.0,0.0,-3.559194460921418,160.00843101701145,141.92856696882842,41.66777951853989,-96.22231077333643,21.69358198391812,153.0903325398763,167.75933252970378,32.45000076293945,36.91811097836728 130042,2022-10-10,CSCO,40.630001068115234,40.810001373291016,39.599998474121094,38.7036247253418,16628400.0,0.0,-0.9328722697688434,42.64815878460553,37.684246687196236,39.88270752760276,-102.92099793644573,37.81743910618508,41.280083338419594,42.61939531962077,32.45000076293945,36.91811097836728 130043,2022-10-10,CVX,161.0,161.47000122070312,156.44000244140625,151.61138916015625,5904500.0,0.0,0.2835261140214129,162.10527252261335,134.1206643670351,51.614319645024246,41.37298587668128,13.281854632933662,149.7920720418294,149.01853688557944,32.45000076293945,36.91811097836728 130044,2022-10-10,DIS,97.58999633789062,97.73999786376953,94.41999816894531,95.16000366210938,9532300.0,0.0,-3.5831647761411602,113.89194221537562,90.41305885273962,40.75557073332684,-105.30982860529309,38.37924812091926,105.71666692097982,108.18733342488606,32.45000076293945,36.91811097836728 130045,2022-10-10,GS,303.6300048828125,304.7200012207031,298.42999267578125,291.7859191894531,1309600.0,0.0,-7.053784052521621,327.8692764145528,274.6791458266581,43.82137346060319,-79.66399547301809,21.330496260071726,308.7880432128906,316.2959757486979,32.45000076293945,36.91811097836728 130046,2022-10-10,HD,283.55999755859375,284.8599853515625,280.2200012207031,274.9944763183594,2115400.0,0.0,-1.4947701405930616,284.7637348391943,256.54390676236824,47.159948582216934,-9.580086184117123,3.285193070186055,275.95958455403644,287.00306040445963,32.45000076293945,36.91811097836728 130047,2022-10-10,HON,172.80999755859375,173.8000030517578,170.1199951171875,168.3417510986328,1932100.0,0.0,-3.5202469962378586,179.37586360075366,162.62751316926588,42.61019732163408,-72.61032000329318,20.903710055432185,175.9069625854492,181.69636255900065,32.45000076293945,36.91811097836728 130048,2022-10-10,IBM,119.79000091552734,119.95999908447266,117.04000091552734,112.11415100097656,5990000.0,0.0,-2.275198941131805,123.63204996869679,111.84860264971142,39.01558867107141,-170.6279141093319,44.223243740971846,119.38911056518555,122.35068257649739,32.45000076293945,36.91811097836728 130049,2022-10-10,INTC,25.940000534057617,25.989999771118164,25.09000015258789,24.37697982788086,43409300.0,0.0,-1.5086774104322451,29.221578903671965,24.229785422805083,31.313555743683622,-131.21244336962616,48.280839946770975,27.97032699584961,31.653502718607584,32.45000076293945,36.91811097836728 130050,2022-10-10,JNJ,160.6300048828125,161.27999877929688,159.17999267578125,155.926025390625,5315600.0,0.0,-1.067667227984856,163.8639491181704,155.6905705351499,42.61391811785455,-206.76506063135864,40.10096001038757,159.6191396077474,162.03547948201498,32.45000076293945,36.91811097836728 130051,2022-10-10,JPM,106.7300033569336,107.30999755859375,104.5199966430664,101.95099639892578,8931700.0,0.0,-2.109051957329669,115.619469110668,97.9874301508066,42.21991333721333,-112.56679008373621,20.075157977178744,108.37636006673178,110.23350995381674,32.45000076293945,36.91811097836728 130052,2022-10-10,KO,54.599998474121094,54.959999084472656,54.02000045776367,52.77208709716797,10239100.0,0.0,-1.678652912928328,59.81806879614817,52.15135259057058,32.24477074956677,-143.79844175203226,49.12102093599494,57.235368220011395,59.22273642222087,32.45000076293945,36.91811097836728 130053,2022-10-10,MCD,233.41000366210938,236.25999450683594,233.41000366210938,229.8307647705078,2668700.0,0.0,-5.5882220572090375,256.37762428813255,220.41927207417214,40.137207512359645,-103.42996402943258,34.88808798435473,242.48519490559895,247.82480748494467,32.45000076293945,36.91811097836728 130054,2022-10-10,MMM,108.52999877929688,109.12000274658203,107.19000244140625,102.68396759033203,2582400.0,0.0,-4.186807501778446,113.84574881095114,101.98657540779885,35.31498301624298,-139.12678301529712,52.13173170985975,110.6565165201823,122.13150723775227,32.45000076293945,36.91811097836728 130055,2022-10-10,MRK,89.93000030517578,91.58999633789062,89.70999908447266,88.07102966308594,14485000.0,0.0,0.2912804814848897,87.12041902786785,82.23525724166339,55.430327210177474,345.1141603411033,30.09362693709915,84.43537267049153,85.64805323282877,32.45000076293945,36.91811097836728 130056,2022-10-10,MSFT,233.0500030517578,234.55999755859375,226.72999572753906,227.05645751953125,29743600.0,0.0,-6.055881915229179,251.87005097026994,226.86300719623395,38.68345447908087,-134.06372455028068,42.111307466988556,245.64949696858724,259.6421722412109,32.45000076293945,36.91811097836728 130057,2022-10-10,NKE,87.76000213623047,87.77999877929688,85.06999969482422,85.60911560058594,7991200.0,0.0,-5.331146929440678,110.27447083026368,79.92312591045896,37.46560700523893,-126.64069566971541,37.1130938063714,98.91419881184896,104.6843418121338,32.45000076293945,36.91811097836728 130058,2022-10-10,PG,123.37000274658203,124.25,122.18000030517578,119.84542083740234,6923300.0,0.0,-3.9099887412619267,138.27888891058512,118.56760309380938,34.014842919576836,-179.91892999116644,60.56225377177834,130.4458485921224,135.5127400716146,32.45000076293945,36.91811097836728 130059,2022-10-10,TRV,157.6699981689453,159.13999938964844,157.27999877929688,154.02957153320312,785400.0,0.0,-1.2920083944862029,162.9218279191349,146.35014931475183,46.3818800454929,-35.27280334839392,7.250697384823612,156.22938639322916,157.59098485310872,32.45000076293945,36.91811097836728 130060,2022-10-10,UNH,505.6000061035156,506.30999755859375,495.0199890136719,491.6220397949219,2459100.0,0.0,-3.666063900181882,521.9964890427673,492.1023726515687,44.287804246951296,-191.4968351542706,24.914260053121478,509.5635080973307,518.0844212849935,32.45000076293945,36.91811097836728 130061,2022-10-10,V,184.1300048828125,184.77999877929688,180.89999389648438,180.72552490234375,4743800.0,0.0,-4.655997718734341,198.61114989017304,171.57362489010038,39.88247887521362,-74.94490200946703,37.02488955930152,189.92317810058594,199.8266960144043,32.45000076293945,36.91811097836728 130062,2022-10-10,VZ,37.130001068115234,37.31999969482422,36.369998931884766,34.114349365234375,21622200.0,0.0,-1.1259308802725627,38.639867786343174,33.86744994742148,32.667194588089856,-163.4365266545378,56.77350440675573,36.9730421702067,39.28329798380534,32.45000076293945,36.91811097836728 130063,2022-10-10,WBA,30.8700008392334,32.15999984741211,30.829999923706055,30.05258560180664,10560000.0,0.0,-1.067214058564467,33.365322025830814,28.985295382921628,38.792860234797146,-114.4905204689847,35.56847885267999,32.014245669047035,34.226893202463785,32.45000076293945,36.91811097836728 130064,2022-10-10,WMT,129.52999877929688,129.92999267578125,128.27999877929688,127.37007904052734,3803900.0,0.0,-0.7455899102286025,134.32838650473647,126.6246446537108,46.888864756909705,-168.26492867974778,24.68611060180774,131.13542811075845,130.24650459289552,32.45000076293945,36.91811097836728 130065,2022-10-11,AAPL,139.89999389648438,141.35000610351562,138.22000122070312,138.16036987304688,77033700.0,1.0,-4.542918086537156,158.81299379871186,135.39861966564362,40.65536201657977,-140.89563277972655,36.20822694300656,150.07834167480468,156.45731786092122,33.630001068115234,59.255773060799086 130066,2022-10-11,AMGN,239.49000549316406,250.47999572753906,237.83999633789062,237.44776916503906,6256000.0,1.0,-0.7008152188319343,231.02028034781918,213.7163666858722,55.25037609643284,116.79486913972937,40.312980062098156,226.02491404215496,232.10186335245768,33.630001068115234,59.255773060799086 130067,2022-10-11,AXP,136.3699951171875,139.2100067138672,135.38999938964844,134.83349609375,2588700.0,1.0,-3.821797645270152,155.54582109109606,127.24034529073987,41.702782522701135,-97.33818592527042,31.61339922909149,144.5949910481771,149.4112663269043,33.630001068115234,59.255773060799086 130068,2022-10-11,BA,132.9600067138672,135.36000061035156,129.50999450683594,131.57000732421875,8508400.0,1.0,-5.993980184185091,151.96579495195846,117.95820330853957,42.47245014159422,-60.445190383117115,8.104922728957261,141.89533309936525,152.8248338063558,33.630001068115234,59.255773060799086 130069,2022-10-11,CAT,176.82000732421875,183.0800018310547,176.6699981689453,174.97325134277344,2542400.0,1.0,-1.3944117220703447,183.6797302952851,155.09862969006647,48.61103909829825,23.33883775214725,16.30205843804124,172.81742401123046,178.6436996459961,33.630001068115234,59.255773060799086 130070,2022-10-11,CRM,144.50999450683594,144.97000122070312,139.52000427246094,142.57000732421875,7415000.0,1.0,-3.9493758237381087,159.32019698284176,141.06380112506838,40.428603389446444,-159.1592677805845,30.78690455217253,152.50233256022136,167.33733266194662,33.630001068115234,59.255773060799086 130071,2022-10-11,CSCO,39.810001373291016,40.11000061035156,39.27000045776367,38.40284729003906,19386400.0,1.0,-0.9752788911772825,42.330809965214314,37.60145627013725,39.16094530324815,-112.3249997307104,40.666916893067174,41.095432917277016,42.57689901987712,33.630001068115234,59.255773060799086 130072,2022-10-11,CVX,154.75,159.92999267578125,154.11000061035156,151.64035034179688,7533300.0,1.0,0.45206051352690224,161.8447879333682,134.1650295715146,51.63294903557908,28.391548272778625,6.669823441580471,149.55215403238932,149.32159957885742,33.630001068115234,59.255773060799086 130073,2022-10-11,DIS,94.80999755859375,95.05999755859375,92.6500015258789,93.0999984741211,8900900.0,1.0,-3.821167817400834,112.70727648014784,89.73172422175645,39.383565725237126,-117.69853830316436,42.61764269322478,105.0356669108073,108.14400011698405,33.630001068115234,59.255773060799086 130074,2022-10-11,GS,298.010009765625,302.5199890136719,293.9200134277344,285.6402282714844,2392800.0,1.0,-7.391302036995569,325.7361852612687,273.49379215572344,41.93291613228716,-92.44866957388733,26.966944396610142,307.5839070638021,316.2184254964193,33.630001068115234,59.255773060799086 130075,2022-10-11,HD,281.1000061035156,286.20001220703125,280.8999938964844,275.4131164550781,2771900.0,1.0,-1.3781221014039602,285.1645275935941,256.62600585367153,47.34913215012663,0.13089820965579704,0.5023287109337669,275.5860870361328,286.86902720133463,33.630001068115234,59.255773060799086 130076,2022-10-11,HON,171.39999389648438,175.75999450683594,170.77999877929688,170.03602600097656,2908300.0,1.0,-3.293027937372159,177.3221266237025,163.5686997923131,44.01822881405621,-56.2555798407823,13.491433302637468,175.29323170979816,181.75380859375,33.630001068115234,59.255773060799086 130077,2022-10-11,IBM,117.45999908447266,119.2300033569336,116.94000244140625,112.16175842285156,4043100.0,1.0,-2.4324316286154044,123.45085972130798,111.13002406775453,39.08311009234607,-158.11965122743933,44.50919093198944,118.99206949869792,122.05534083048502,33.630001068115234,59.255773060799086 130078,2022-10-11,INTC,25.010000228881836,25.479999542236328,24.690000534057617,24.222206115722656,48134900.0,1.0,-1.5450061701919182,29.1329513316368,23.90729334304582,31.028127779323214,-134.54817114218477,51.05682843246827,27.715593973795574,31.43934783935547,33.630001068115234,59.255773060799086 130079,2022-10-11,JNJ,160.3699951171875,164.11000061035156,160.3699951171875,158.18116760253906,6212200.0,1.0,-1.030808880700448,163.76666652699726,155.9239401624559,45.632029078794915,-94.10415073350467,17.443584762961873,159.61039174397786,161.8680096944173,33.630001068115234,59.255773060799086 130080,2022-10-11,JPM,104.37000274658203,104.54000091552734,101.8499984741211,99.00870513916016,12739700.0,1.0,-2.4218020153192867,115.26367309366923,97.04221679890891,39.862458769103974,-143.9974026808499,28.692517476024538,108.00685323079428,110.09046249389648,33.630001068115234,59.255773060799086 130081,2022-10-11,KO,54.459999084472656,55.220001220703125,54.2400016784668,52.85940933227539,14303900.0,1.0,-1.6993427806870258,59.63560869728232,51.79509656394815,32.6332606429508,-125.73830500721228,43.89123137460113,56.983232752482095,59.11400686899821,33.630001068115234,59.255773060799086 130082,2022-10-11,MCD,234.16000366210938,239.1199951171875,233.92999267578125,231.88504028320312,3169200.0,1.0,-5.279796046489906,255.0589177522231,220.04763132004254,41.893442428468525,-82.27545411464125,22.739719236156358,241.92376098632812,247.59662653605145,33.630001068115234,59.255773060799086 130083,2022-10-11,MMM,108.5,110.44999694824219,107.94999694824219,103.04373931884766,2895400.0,1.0,-4.147203331508038,112.92887467909539,101.8023852391175,35.76272265342864,-121.79682238238642,43.90113424945483,110.10109252929688,121.83548355102539,33.630001068115234,59.255773060799086 130084,2022-10-11,MRK,90.43000030517578,91.9800033569336,90.19999694824219,88.6258544921875,9743500.0,1.0,0.5269202771091557,87.8688273658158,82.01831252676232,56.39847740416578,316.68231045250025,32.56047266085601,84.57036310831705,85.63910586039225,33.630001068115234,59.255773060799086 130085,2022-10-11,MSFT,227.6199951171875,229.05999755859375,224.11000061035156,223.25318908691406,30474000.0,1.0,-6.796379572695258,251.5316275146284,224.56886229250048,37.457400871111005,-153.8877355863609,45.00524194741547,244.33486328125,259.1749944051107,33.630001068115234,59.255773060799086 130086,2022-10-11,NKE,86.04000091552734,88.25,85.75,86.89290618896484,11903200.0,1.0,-5.217681196031933,109.1575360858875,79.28916725273555,38.67299282613889,-109.37964377796071,35.132708386066724,98.26963628133139,104.42672271728516,33.630001068115234,59.255773060799086 130087,2022-10-11,PG,123.69000244140625,125.69999694824219,123.5999984741211,120.3005599975586,5516200.0,1.0,-3.988394871227925,137.8964803218757,117.5991350650872,34.715320887709666,-144.27390378298102,49.065731323985936,129.88225733439128,135.21971728007,33.630001068115234,59.255773060799086 130088,2022-10-11,TRV,156.99000549316406,161.17999267578125,156.58999633789062,155.9661865234375,1333300.0,1.0,-1.0577422918921968,162.59621038197713,146.40581293345258,48.292621126669495,-11.722378771694558,2.2676072543706205,156.06759745279948,157.6781784057617,33.630001068115234,59.255773060799086 130089,2022-10-11,UNH,496.9700012207031,506.8299865722656,495.17999267578125,492.55828857421875,2844500.0,1.0,-4.415438886390859,522.6467927002645,490.05759877922765,44.60112255078682,-165.19399447743203,23.957728071152314,508.6337656656901,517.7898345947266,33.630001068115234,59.255773060799086 130090,2022-10-11,V,180.3699951171875,181.63999938964844,178.19000244140625,177.70980834960938,6294500.0,1.0,-4.740710864326871,196.4989097896854,171.64925610386928,38.214525801158295,-93.05458006065507,42.35828361218177,189.1563496907552,199.3686548868815,33.630001068115234,59.255773060799086 130091,2022-10-11,VZ,36.560001373291016,36.689998626708984,35.93000030517578,33.48088073730469,27708900.0,1.0,-1.2077317177930311,38.51232976186337,33.51820231211124,31.233102708470483,-175.66949847049935,59.39871158835176,36.76586367289225,39.07358957926432,33.630001068115234,59.255773060799086 130092,2022-10-11,WBA,32.029998779296875,33.16999816894531,31.940000534057617,30.779359817504883,10981800.0,1.0,-0.975922795090284,33.13339589581131,29.01617838397385,41.46751000855179,-63.1004536191871,18.604183056112902,31.908847681681316,34.14414882659912,33.630001068115234,59.255773060799086 130093,2022-10-11,WMT,129.50999450683594,133.8000030517578,129.4600067138672,130.6695556640625,7092000.0,1.0,-0.601145072388789,133.98939862211364,126.71247744600159,50.49682976881617,-50.654680180970345,4.6509898117816455,131.12853317260743,130.31969057718914,33.630001068115234,59.255773060799086 130094,2022-10-12,AAPL,139.1300048828125,140.36000061035156,138.16000366210938,137.52415466308594,70433700.0,2.0,-4.685718084272679,158.18739363384614,134.33722794818513,40.30285490199337,-134.24593290102777,36.32784251411098,149.39671834309897,156.25103251139322,33.56999969482422,15.99039383068467 130095,2022-10-12,AMGN,244.36000061035156,248.72999572753906,243.41000366210938,238.41519165039062,2639800.0,2.0,0.3975618114755264,234.44239087535166,212.06659960316395,55.797896549594526,125.40225587214653,40.312980062098156,226.26096852620444,232.11823425292968,33.56999969482422,15.99039383068467 130096,2022-10-12,AXP,137.30999755859375,138.4499969482422,136.11000061035156,134.23471069335938,2397400.0,2.0,-3.8774526138373915,153.72481212293246,127.14119434679412,41.358431502022455,-92.42208632315285,31.61339922909149,144.00860290527345,149.2306381225586,33.56999969482422,15.99039383068467 130097,2022-10-12,BA,128.42999267578125,131.33999633789062,127.86000061035156,130.4199981689453,6393000.0,2.0,-5.700083143316903,149.7266048395478,118.3133937871612,41.9536103943437,-69.24212788309727,11.612862222110174,140.83566614786784,152.396333694458,33.56999969482422,15.99039383068467 130098,2022-10-12,CAT,179.47999572753906,181.1199951171875,178.77999877929688,174.7298583984375,2260800.0,2.0,-0.9999486324746272,182.82761609271998,155.44942858501437,48.47231186852742,26.614816782803405,16.302058438041247,172.57601369222004,178.64386164347331,33.56999969482422,15.99039383068467 130099,2022-10-12,CRM,142.30999755859375,143.44000244140625,139.5800018310547,142.2899932861328,5707100.0,2.0,-4.232403642957621,157.75642756222027,140.82856999637346,40.31547534640268,-156.8485743717324,30.786904552172523,151.9229990641276,166.8119992574056,33.56999969482422,15.99039383068467 130100,2022-10-12,CSCO,39.70000076293945,39.86000061035156,39.25,38.10206604003906,17279900.0,2.0,-1.0213831086206113,42.00176923234429,37.5146999601606,38.441270964508064,-112.50734671549294,40.84254678869639,40.91581687927246,42.50647792816162,33.56999969482422,15.99039383068467 130101,2022-10-12,CVX,156.13999938964844,158.80999755859375,155.52000427246094,152.09381103515625,4942000.0,2.0,0.615124950062409,160.98729816335015,134.47932781321236,51.93271204606232,33.820709769534396,6.669823441580461,149.45631612141926,149.55206425984701,33.56999969482422,15.99039383068467 130102,2022-10-12,DIS,93.16000366210938,94.06999969482422,92.19999694824219,93.41000366210938,6156200.0,2.0,-3.9393616060422687,110.95065171058795,89.57934935752729,39.69958453014886,-112.47125120725545,43.6706165156539,104.40166702270508,108.04066683451335,33.56999969482422,15.99039383068467 130103,2022-10-12,GS,293.989990234375,299.7799987792969,291.7099914550781,286.7082214355469,1763800.0,2.0,-7.486311806193839,323.3264869503163,272.801552600465,42.37931248913248,-91.53077031496152,29.608765648466413,306.4246856689453,315.88902943929037,33.56999969482422,15.99039383068467 130104,2022-10-12,HD,284.4200134277344,284.6400146484375,280.489990234375,273.10577392578125,2258200.0,2.0,-1.4550876046452572,285.3724464715595,256.825038880003,46.40191287086369,-8.662747945889196,1.3714780960628088,275.239496866862,286.58723805745444,33.56999969482422,15.99039383068467 130105,2022-10-12,HON,174.05999755859375,175.0,172.1999969482422,169.22317504882812,2728000.0,2.0,-3.1423227343025815,176.4166212438184,163.77102676643548,43.488682215319166,-54.16480862780166,13.491433302637478,174.70855560302735,181.69571024576823,33.56999969482422,15.99039383068467 130106,2022-10-12,IBM,118.0,118.80999755859375,117.19999694824219,111.94276428222656,3338800.0,2.0,-2.5453692311254486,123.06350839532793,110.5538118561369,38.87827197230885,-145.51855241120654,44.50919093198943,118.61089731852213,121.86996739705404,33.56999969482422,15.99039383068467 130107,2022-10-12,INTC,25.049999237060547,25.520000457763672,24.65999984741211,24.502735137939453,39634100.0,2.0,-1.5334835822462516,28.96532266977296,23.7024961626245,32.18711910376565,-122.45275798566736,50.19504951380035,27.49213841756185,31.20576705932617,33.56999969482422,15.99039383068467 130108,2022-10-12,JNJ,162.94000244140625,164.8800048828125,162.5,158.1422882080078,4341700.0,2.0,-0.9932856385946707,163.74200162751137,155.75711183684408,45.5892668775608,-46.67591160956537,12.167571045635897,159.6188166300456,161.7407674153646,33.56999969482422,15.99039383068467 130109,2022-10-12,JPM,101.80000305175781,104.7300033569336,101.27999877929688,100.6109619140625,13181000.0,2.0,-2.511419873406467,114.62588079393007,96.56521112501525,41.69642318514681,-124.87572299320654,30.404890981828792,107.69011306762695,109.9296864827474,33.56999969482422,15.99039383068467 130110,2022-10-12,KO,55.22999954223633,56.040000915527344,55.040000915527344,53.499778747558594,18377400.0,2.0,-1.645103461265272,59.26200775435453,51.66319518754,35.44140835447017,-95.79490019149111,28.677102552374183,56.77106564839681,59.00182291666667,33.56999969482422,15.99039383068467 130111,2022-10-12,MCD,237.27000427246094,240.0399932861328,237.05999755859375,231.89480590820312,2709300.0,2.0,-4.977204095966499,253.26241212874632,220.01879362076542,41.901824526582125,-66.92306497684343,19.052759732633277,241.43302510579426,247.30245183308918,33.56999969482422,15.99039383068467 130112,2022-10-12,MMM,108.56999969482422,109.69999694824219,108.25,103.14787292480469,2751000.0,2.0,-4.060605892427731,112.50829794835016,101.4106542306049,35.89558347378133,-119.05380021390533,43.90113424945482,109.59900182088217,121.49090283711752,33.56999969482422,15.99039383068467 130113,2022-10-12,MRK,91.25,91.72000122070312,90.37000274658203,88.01261901855469,8522200.0,2.0,0.6566144919995338,88.337347538952,81.88755404185855,55.03165986993889,242.6305077310824,32.56047266085601,84.70776494344075,85.6196159362793,33.56999969482422,15.99039383068467 130114,2022-10-12,MSFT,225.39999389648438,227.86000061035156,223.9600067138672,223.58995056152344,21903900.0,2.0,-7.272225772761743,250.50299316056694,222.9758245884565,37.63844723646215,-146.05177002184647,45.17297799757848,243.10606740315754,258.6264554341634,33.56999969482422,15.99039383068467 130115,2022-10-12,NKE,88.0,88.87999725341797,87.30999755859375,87.40642547607422,8772900.0,2.0,-5.028358285745327,107.5138648951322,79.10689239856896,39.15907397362426,-94.17213178270043,32.39278466021763,97.64284769694011,104.09150072733561,33.56999969482422,15.99039383068467 130116,2022-10-12,PG,124.83999633789062,125.80999755859375,124.41000366210938,120.49423217773438,6823500.0,2.0,-3.9889227493214037,137.24169182723986,116.89045920425428,35.018976329430814,-125.30911157143883,48.20517735078019,129.373863474528,134.91821632385253,33.56999969482422,15.99039383068467 130117,2022-10-12,TRV,159.10000610351562,161.67999267578125,158.19000244140625,155.6727752685547,1222000.0,2.0,-0.8855524564386315,162.05023273373683,146.55273052309911,48.02439019715422,2.478927269772047,4.488462608625278,155.957622273763,157.70601908365884,33.56999969482422,15.99039383068467 130118,2022-10-12,UNH,502.1300048828125,508.25,498.2099914550781,492.7060852050781,2254300.0,2.0,-4.940447604333315,523.2009005188193,488.53672155149314,44.651954212750915,-134.89313069341736,21.247399840729788,507.9358866373698,517.2671727498372,33.56999969482422,15.99039383068467 130119,2022-10-12,V,179.08999633789062,180.58999633789062,178.22000122070312,176.81698608398438,4884300.0,2.0,-4.824278656401361,194.0264852665043,172.0215814449215,37.73124387198259,-92.37136581620828,42.35828361218178,188.39117431640625,198.7892801920573,33.56999969482422,15.99039383068467 130120,2022-10-12,VZ,35.900001525878906,36.20000076293945,35.599998474121094,33.23866653442383,23336800.0,2.0,-1.277379299353207,38.42320942207514,33.14937434867681,30.700011613736166,-177.5541836518372,61.2838135796766,36.57504183451335,38.85724849700928,33.56999969482422,15.99039383068467 130121,2022-10-12,WBA,32.650001525878906,32.880001068115234,31.8799991607666,30.146968841552734,9555900.0,2.0,-0.9437238170016684,32.86585454493793,29.016606621443902,39.89813461787063,-74.66481311113367,19.245903551216674,31.806910451253255,34.04651158650716,33.56999969482422,15.99039383068467 130122,2022-10-12,WMT,133.00999450683594,134.77000427246094,130.97000122070312,129.19216918945312,5649200.0,2.0,-0.5989795755043019,133.63396071055678,126.69856873890608,48.95634283146829,-36.138543308897006,0.33147534456553085,131.08552525838215,130.35534172058107,33.56999969482422,15.99039383068467 130123,2022-10-13,AAPL,134.99000549316406,143.58999633789062,134.3699951171875,142.14675903320312,113224000.0,3.0,-4.375445163124226,157.59208151519366,134.00007699310711,43.95535401485754,-108.11582422101758,43.483778837169226,148.92518361409506,156.0880381266276,31.940000534057617,50.5652367310452 130124,2022-10-13,AMGN,244.77000427246094,252.3699951171875,242.83999633789062,243.46522521972656,3288900.0,3.0,1.6564346776580692,238.6837124413454,210.14712862310773,58.53738214514073,143.4279829468081,45.75665998604605,226.62730407714844,232.2298126220703,31.940000534057617,50.5652367310452 130125,2022-10-13,AXP,131.35000610351562,142.5500030517578,130.64999389648438,139.48699951171875,5232300.0,3.0,-3.457883437160973,151.58330163637612,127.90446234067468,45.44598731060723,-74.86682200066497,42.46535616983386,143.68433278401693,149.11873270670574,31.940000534057617,50.5652367310452 130126,2022-10-13,BA,126.5,134.6999969482422,124.16999816894531,132.39999389648438,7842300.0,3.0,-5.246915339376386,146.9994762979565,119.30252184047121,43.189670095046075,-61.61184124021153,19.00431397535429,139.90733261108397,151.96333351135254,31.940000534057617,50.5652367310452 130127,2022-10-13,CAT,173.75,184.9499969482422,172.7100067138672,178.2731475830078,3745900.0,3.0,-0.3968453808031427,182.94463976491903,155.3956770075419,50.59562520793617,34.11594044581823,1.1966432800098437,172.525070699056,178.69529088338217,31.940000534057617,50.5652367310452 130128,2022-10-13,CRM,138.9600067138672,146.33999633789062,137.58999633789062,145.44000244140625,6548600.0,3.0,-4.154633783601128,157.0416348809887,140.609363043816,42.197743929742764,-126.57678486956506,21.543516132887586,151.56699930826824,166.195166015625,31.940000534057617,50.5652367310452 130129,2022-10-13,CSCO,39.029998779296875,40.79999923706055,38.599998474121094,39.40221405029297,26328300.0,3.0,-0.9421494421685495,41.71684721574477,37.57824860945055,43.11581925961071,-87.22179044441356,22.608864731090815,40.79620234171549,42.45612366994222,31.940000534057617,50.5652367310452 130130,2022-10-13,CVX,156.35000610351562,165.99000549316406,156.35000610351562,159.4650115966797,10227500.0,3.0,1.3238880155030586,161.86526075875048,134.0509715410542,56.4694569061693,103.24175088957418,22.581481980787395,149.68851572672526,149.87494532267252,31.940000534057617,50.5652367310452 130131,2022-10-13,DIS,91.56999969482422,96.97000122070312,90.70999908447266,96.63999938964844,11025400.0,3.0,-3.7294070906038854,109.13008987005601,89.98691147271744,42.90774428058854,-90.87986226136199,27.5472647411629,103.8870002746582,107.9288335164388,31.940000534057617,50.5652367310452 130132,2022-10-13,GS,290.4200134277344,308.760009765625,287.75,298.1256408691406,2724900.0,3.0,-6.5646442710489055,319.49953489482994,274.24501161395915,46.89428035155736,-61.91203324659904,12.009911760687542,305.59620666503906,315.69531911214193,31.940000534057617,50.5652367310452 130133,2022-10-13,HD,274.6600036621094,284.8299865722656,268.7300109863281,275.3546447753906,3881600.0,3.0,-1.319408912860922,285.6743224448937,257.6223175697548,47.46163202523298,-32.903496717256495,22.20700616237689,275.05808614095054,286.30311177571616,31.940000534057617,50.5652367310452 130134,2022-10-13,HON,169.39999389648438,178.38999938964844,169.22000122070312,173.88491821289062,3223000.0,3.0,-2.6165619640032105,176.5272592581674,163.72796382532871,47.25335424482055,-33.66282531491091,1.2261508136860424,174.3233418782552,181.69857889811198,31.940000534057617,50.5652367310452 130135,2022-10-13,IBM,116.0999984741211,122.1500015258789,115.55000305175781,115.96076965332031,5837500.0,3.0,-2.284321405983377,122.76744347142585,110.49758490992181,44.40836442239087,-96.17618033959965,20.860916102967874,118.39952239990234,121.7782024383545,31.940000534057617,50.5652367310452 130136,2022-10-13,INTC,24.729999542236328,26.84000015258789,24.59000015258789,25.5571346282959,62447000.0,3.0,-1.4228686769926284,28.762167860703354,23.67155463532936,36.3460722089514,-88.45559676123078,25.03291616593059,27.31479263305664,30.984332752227782,31.940000534057617,50.5652367310452 130137,2022-10-13,JNJ,160.88999938964844,165.99000549316406,160.75,160.5334930419922,6465100.0,3.0,-0.76181620986236,163.74808576577618,155.75783006674334,48.65083682719437,-20.159454597640185,20.810354389022685,159.7422658284505,161.66914901733398,31.940000534057617,50.5652367310452 130138,2022-10-13,JPM,101.9800033569336,109.9000015258789,101.76000213623047,106.20423126220703,22398700.0,3.0,-2.1068263968603276,113.48634694034598,96.98084666316964,47.48036373837942,-63.07446466749111,5.77668349708267,107.58163070678711,109.86245231628418,31.940000534057617,50.5652367310452 130139,2022-10-13,KO,54.47999954223633,56.08000183105469,54.2599983215332,54.208065032958984,16220700.0,3.0,-1.5273591801334803,58.96250399966699,51.60758648495215,38.3803770847421,-89.45829982355376,35.600817314469495,56.596635309855145,58.91797917683919,31.940000534057617,50.5652367310452 130140,2022-10-13,MCD,234.4600067138672,249.3000030517578,234.4600067138672,241.37368774414062,5026900.0,3.0,-3.927260237892284,252.2377550484201,220.38609291300568,49.25243078900399,-24.497229365005147,10.0266360241485,241.2527079264323,247.1973907470703,31.940000534057617,50.5652367310452 130141,2022-10-13,MMM,107.5,114.83000183105469,107.06999969482422,108.17510223388672,4772700.0,3.0,-3.5454516474958524,112.22549596613482,101.48895944768356,41.89719584175003,-62.86407332813979,16.194047939004815,109.280579884847,121.21636479695638,31.940000534057617,50.5652367310452 130142,2022-10-13,MRK,89.5,92.72000122070312,89.2699966430664,90.02751159667969,9382800.0,3.0,0.9114761538637879,89.27280411021253,81.51081481678942,58.453978839951866,237.14724211477431,19.02387927391201,84.9612528483073,85.67732009887695,31.940000534057617,50.5652367310452 130143,2022-10-13,MSFT,219.85000610351562,236.10000610351562,219.1300048828125,231.9987335205078,42551800.0,3.0,-6.8913792744018,249.7726476826912,222.60283144328534,41.97702954132965,-111.32865841252016,23.120685203201422,242.20708719889322,258.17292938232424,31.940000534057617,50.5652367310452 130144,2022-10-13,NKE,86.38999938964844,89.80999755859375,86.05000305175781,88.44332885742188,9335000.0,3.0,-4.740009202698246,105.91074918293015,79.13588320232375,40.14996568981438,-85.67257234750049,35.20167920763053,97.09690373738607,103.74205017089844,31.940000534057617,50.5652367310452 130145,2022-10-13,PG,123.51000213623047,126.75,122.91999816894531,122.31476593017578,6910500.0,3.0,-3.7986507561876692,136.49846492994146,116.55588992845698,37.83087273016672,-108.64114639796831,52.20073998350644,128.9984588623047,134.68698552449544,31.940000534057617,50.5652367310452 130146,2022-10-13,TRV,157.25,166.55999755859375,155.72000122070312,161.8836212158203,1950700.0,3.0,-0.2451020259573795,162.35956395882442,146.37543817740607,53.66046783507865,59.073029926985605,22.792782301361864,156.11367645263672,157.83980509440104,31.940000534057617,50.5652367310452 130147,2022-10-13,UNH,493.45001220703125,513.469970703125,487.739990234375,502.51171875,3999700.0,3.0,-4.513262042393308,522.027912175084,488.4285758620253,47.93099632231005,-109.6605628692918,32.823985552875435,507.6798055013021,517.1368408203125,31.940000534057617,50.5652367310452 130148,2022-10-13,V,175.0,185.3699951171875,174.60000610351562,183.1857452392578,8426400.0,3.0,-4.326725299840774,192.25899024217966,172.72662987500786,43.046291490385855,-67.20300290913737,21.601464690600388,187.92658030192058,198.32083791097006,31.940000534057617,50.5652367310452 130149,2022-10-13,VZ,35.119998931884766,36.59000015258789,35.040000915527344,33.90940475463867,33118100.0,3.0,-1.2638832810216343,38.2230269267027,32.98158542376116,33.93047049750069,-155.72429471950105,64.29129285541288,36.428565216064456,38.67315756479899,31.940000534057617,50.5652367310452 130150,2022-10-13,WBA,31.90999984741211,34.0099983215332,31.770000457763672,31.76097297668457,21806900.0,3.0,-0.7789895434231333,32.77100084434374,29.056716173783702,45.3580659260161,-27.154009488676436,2.9120081664989566,31.76254876454671,33.970799605051674,31.940000534057617,50.5652367310452 130151,2022-10-13,WMT,129.27999877929688,132.94000244140625,128.3699951171875,130.2854461669922,6848500.0,3.0,-0.5032440048024966,133.52269258989648,126.69263104901954,50.121191002439346,-77.3104402397683,10.872202018560674,131.07666142781576,130.39156227111818,31.940000534057617,50.5652367310452 130152,2022-10-14,AAPL,144.30999755859375,144.52000427246094,138.19000244140625,137.5639190673828,88598000.0,4.0,-4.4480738955306265,157.36729724345793,133.00012676777254,41.3600466462476,-98.66800995164763,39.37500755991544,148.2763651529948,155.81044311523436,32.02000045776367,43.69982919652344 130153,2022-10-14,AMGN,252.0,253.11000061035156,250.22999572753906,243.1556396484375,2864400.0,4.0,2.5991580494343225,241.92627686925883,208.8587878280068,58.30820807243985,158.80674937122845,46.81088371972067,226.8156311035156,232.349831644694,32.02000045776367,43.69982919652344 130154,2022-10-14,AXP,142.9600067138672,143.8800048828125,136.13999938964844,134.81607055664062,3871900.0,4.0,-3.4623647859003484,149.89881356514573,128.04302756034255,42.707325466938315,-63.93036874135238,36.812279423910944,143.23348846435547,148.9085266113281,32.02000045776367,43.69982919652344 130155,2022-10-14,BA,135.58999633789062,136.41000366210938,131.3699951171875,133.14999389648438,6093900.0,4.0,-4.77224637230762,145.41400285136933,119.77399534809354,43.659783906321806,-37.64429296810389,14.270515969975294,139.2236656188965,151.49233334859213,32.02000045776367,43.69982919652344 130156,2022-10-14,CAT,183.75,184.3300018310547,177.52999877929688,173.45469665527344,2830200.0,4.0,-0.3041839854860484,182.78796574133344,155.42775081140093,47.82334286260006,32.69670825781358,1.1966432800098354,172.38716888427734,178.6498644510905,32.02000045776367,43.69982919652344 130157,2022-10-14,CRM,147.3300018310547,147.6999969482422,142.0,142.22000122070312,5736300.0,4.0,-4.303222922410981,156.97871801112106,139.74328058507032,40.83589355576376,-105.47979111277053,17.384566528483216,151.18999938964845,165.47633260091146,32.02000045776367,43.69982919652344 130158,2022-10-14,CSCO,40.84000015258789,40.959999084472656,39.91999816894531,39.00440979003906,19571000.0,4.0,-0.9010687106703088,41.38010591390619,37.6528744327735,42.103840017600575,-69.63008600644994,19.787190116353834,40.64506238301595,42.391929372151694,32.02000045776367,43.69982919652344 130159,2022-10-14,CVX,164.0399932861328,165.4600067138672,159.92999267578125,154.505859375,7327900.0,4.0,1.468497783956451,162.29317553773643,133.9790748284745,52.98872424549189,89.04422308710502,22.581481980787405,149.83645477294922,150.13302205403645,32.02000045776367,43.69982919652344 130160,2022-10-14,DIS,97.47000122070312,98.08999633789062,94.33000183105469,94.44999694824219,8202100.0,4.0,-3.69711349587854,107.76800274606215,89.9689982915355,41.364175584730035,-77.71292348399193,21.899570851667068,103.28433354695638,107.76666679382325,32.02000045776367,43.69982919652344 130161,2022-10-14,GS,307.4599914550781,311.6199951171875,299.07000732421875,291.25189208984375,2397600.0,4.0,-6.3160625518787015,316.3114872562064,274.8874354732858,44.71229348873099,-47.27082657474703,7.060757837234402,304.5117431640625,315.30530141194663,32.02000045776367,43.69982919652344 130162,2022-10-14,HD,286.6400146484375,286.6400146484375,275.95001220703125,269.1238098144531,2783100.0,4.0,-1.6951186080578964,285.67815181173046,257.66326664530084,44.91626663320966,-22.003867649891404,18.102110727115186,274.5083424886068,285.8716110229492,32.02000045776367,43.69982919652344 130163,2022-10-14,HON,178.14999389648438,178.52000427246094,173.8300018310547,170.5648956298828,2970300.0,4.0,-2.4396678689487317,176.15385828596945,163.78895024674537,45.042645375990524,-25.007246550615278,0.7796614582468089,173.78241068522135,181.61736628214518,32.02000045776367,43.69982919652344 130164,2022-10-14,IBM,121.80000305175781,122.54000091552734,119.83999633789062,114.29454040527344,3762400.0,4.0,-2.186683176374572,122.1139992016447,110.46263425172444,42.74911603612704,-69.40271458626073,18.441620283946786,118.09420369466146,121.69047978719075,32.02000045776367,43.69982919652344 130165,2022-10-14,INTC,26.459999084472656,26.6299991607666,25.760000228881836,25.063791275024414,48185400.0,4.0,-1.3593445751091053,28.45345947307191,23.658138541759634,35.29823885859146,-77.91580581784386,25.032916165930597,27.126161193847658,30.753877957661945,32.02000045776367,43.69982919652344 130166,2022-10-14,JNJ,164.44000244140625,165.67999267578125,163.60000610351562,159.86280822753906,5684600.0,4.0,-0.6252857741468745,163.30986764709706,155.89082662780527,47.86931383164211,13.766154886730348,20.810354389022674,159.71375325520833,161.5766970316569,32.02000045776367,43.69982919652344 130167,2022-10-14,JPM,111.95999908447266,115.23999786376953,110.72000122070312,107.97154235839844,33387100.0,4.0,-1.6248457064586432,112.59868174209407,97.39737767563054,49.12989953530532,17.52212815821519,12.474387266143031,107.50703506469726,109.81216150919596,32.02000045776367,43.69982919652344 130168,2022-10-14,KO,56.290000915527344,56.470001220703125,54.939998626708984,53.34453582763672,15997900.0,4.0,-1.4865891052538558,58.643151360355915,51.48450328747123,36.29638645183121,-81.64345702863463,28.912208233253665,56.38410962422689,58.82199077606201,32.02000045776367,43.69982919652344 130169,2022-10-14,MCD,249.0800018310547,249.42999267578125,242.41000366210938,237.86192321777344,2918300.0,4.0,-3.3400403085939843,250.46567754711896,221.0087746623537,46.97463084893173,-10.810832675452199,10.3552090510074,240.81870880126954,247.05179875691732,32.02000045776367,43.69982919652344 130170,2022-10-14,MMM,114.26000213623047,115.16000366210938,112.8499984741211,107.57864379882812,3459300.0,4.0,-3.1490174943203044,111.83493145957034,101.5973935221191,41.421227896622305,-24.37526306810002,14.67573794377616,108.90188166300456,120.91720415751139,32.02000045776367,43.69982919652344 130171,2022-10-14,MRK,92.2699966430664,93.36000061035156,91.73999786376953,89.72576141357422,9847600.0,4.0,1.0766956617562613,89.94685207568332,81.27089237011745,57.77280806532855,237.9902426594376,23.859573231685157,85.14706853230794,85.72210960388183,32.02000045776367,43.69982919652344 130172,2022-10-14,MSFT,235.5399932861328,237.24000549316406,228.33999633789062,226.37306213378906,30198600.0,4.0,-6.963232535602799,249.31508425605466,221.4578771697266,40.04868914290743,-94.67855031840963,20.415535529263117,241.1559087117513,257.5833081563314,32.02000045776367,43.69982919652344 130173,2022-10-14,NKE,90.51000213623047,90.87999725341797,87.48999786376953,86.4583969116211,7811700.0,4.0,-4.618419629574831,104.42601664829371,78.98427616786839,38.89549568876555,-78.40286107638228,30.287796084404366,96.483482615153,103.35114720662435,32.02000045776367,43.69982919652344 130174,2022-10-14,PG,126.75,127.0199966430664,124.7699966430664,121.12367248535156,5516800.0,4.0,-3.70130379128328,135.50005714266223,116.2760506454237,36.754425457650754,-95.85313297882689,49.95995042749758,128.52847646077473,134.43375701904296,32.02000045776367,43.69982919652344 130175,2022-10-14,TRV,166.1300048828125,166.77000427246094,162.6999969482422,159.7220458984375,1218800.0,4.0,0.08703520367069473,162.52746234112712,146.30241284197834,51.64422869411274,89.54793762378273,23.46749718649469,156.14386393229168,157.95977121988932,32.02000045776367,43.69982919652344 130176,2022-10-14,UNH,520.0,529.9099731445312,511.92999267578125,505.68499755859375,5628900.0,4.0,-3.874000263636276,521.1908790643815,488.4880515996809,48.94362565410121,32.92002706104686,6.537286050944788,507.37657063802084,517.010439046224,32.02000045776367,43.69982919652344 130177,2022-10-14,V,186.7899932861328,187.1300048828125,182.07000732421875,181.16201782226562,6449400.0,4.0,-4.0490338281092875,190.7096166626106,173.21652927244796,41.87146015395777,-43.611923123234114,15.001630293886004,187.34757283528646,197.77212448120116,32.02000045776367,43.69982919652344 130178,2022-10-14,VZ,36.79999923706055,36.90999984741211,36.34000015258789,33.890769958496094,26019000.0,4.0,-1.2403927856561765,37.92059419957178,32.89402829798681,33.8850727476848,-122.35888655665653,56.8488004672692,36.28146743774414,38.51028531392415,32.02000045776367,43.69982919652344 130179,2022-10-14,WBA,33.70000076293945,34.2400016784668,33.20000076293945,31.373992919921875,10479800.0,4.0,-0.6719170596099318,32.61216275374765,29.118336704565344,44.35856339608024,-2.5602140395008,0.06636072490088082,31.6989953994751,33.89578924179077,32.02000045776367,43.69982919652344 130180,2022-10-14,WMT,132.44000244140625,133.22000122070312,130.0500030517578,128.46331787109375,5547000.0,4.0,-0.5678574929020783,133.42297484518645,126.52050736306552,48.22378260528796,-70.62244777480568,9.538603244441623,130.94369633992514,130.36619656880697,32.02000045776367,43.69982919652344 130239,2022-10-17,AAPL,141.07000732421875,142.89999389648438,140.27000427246094,141.57017517089844,85250900.0,0.0,-4.134699066274777,156.19715580198707,132.97039027955591,44.33244126984513,-76.13409725281112,39.37500755991543,147.83233388264975,155.62046635945637,31.3700008392334,19.1853142314922 130240,2022-10-17,AMGN,251.4199981689453,253.4199981689453,249.49000549316406,244.69384765625,2577100.0,0.0,3.43084499889153,245.06552216854615,207.86434996280153,59.130617120173035,152.15491094668087,43.822961189590245,227.15616811116536,232.4927670796712,31.3700008392334,19.1853142314922 130241,2022-10-17,AXP,140.5800018310547,142.22000122070312,140.08999633789062,139.47714233398438,3139300.0,0.0,-3.0545952759120496,147.21138630461368,129.4268140738043,46.06267710902261,-39.31480707890944,36.81227942391094,142.98120676676433,148.72970275878907,31.3700008392334,19.1853142314922 130242,2022-10-17,BA,136.97999572753906,137.27999877929688,133.25999450683594,136.08999633789062,9073500.0,0.0,-4.111440048112399,143.74475958402468,120.564237760946,45.489018415889504,-22.05768709612099,11.85077591306975,138.6993319193522,151.12449989318847,31.3700008392334,19.1853142314922 130243,2022-10-17,CAT,182.3000030517578,184.30999755859375,179.1999969482422,175.99534606933594,2940000.0,0.0,-0.025446654295421922,182.57509933523912,155.51310104317886,49.337502431157226,48.93841823358492,1.196643280009839,172.38619588216145,178.68523228963215,31.3700008392334,19.1853142314922 130244,2022-10-17,CRM,146.07000732421875,149.0,145.94000244140625,147.17999267578125,6288200.0,0.0,-3.974930502869313,156.44617817603603,139.71081950462803,43.72968771806316,-52.852900974407156,13.418987647707233,150.9729990641276,164.88816579182944,31.3700008392334,19.1853142314922 130245,2022-10-17,CSCO,41.040000915527344,41.529998779296875,40.95000076293945,40.07168960571289,27845200.0,0.0,-0.7734752324835128,41.04381339092906,37.83377945880238,45.64470174586455,-31.217734551400977,10.134932585621264,40.55192947387695,42.34744593302409,31.3700008392334,19.1853142314922 130246,2022-10-17,CVX,163.2899932861328,164.91000366210938,161.10000610351562,155.63467407226562,5890400.0,0.0,1.6551089141909188,162.8352021167119,133.86253042723342,53.66129720447176,93.23661682669061,22.58148198078739,149.9477305094401,150.42919438680013,31.3700008392334,19.1853142314922 130247,2022-10-17,DIS,96.37999725341797,97.97000122070312,96.26000213623047,97.33000183105469,7083800.0,0.0,-3.3999359196627807,105.75196602034447,90.80103538346413,44.09991440691349,-58.55793658253358,21.89957085166708,102.82200037638346,107.67683347066243,31.3700008392334,19.1853142314922 130248,2022-10-17,GS,304.4100036621094,311.6199951171875,304.1400146484375,297.7761535644531,3118600.0,0.0,-5.52887296706848,312.1142261206955,276.95362971426545,47.12786587278673,-26.116358534987295,7.060757837234395,303.7101257324219,315.06593729654946,31.3700008392334,19.1853142314922 130249,2022-10-17,HD,279.6000061035156,283.8699951171875,279.3399963378906,273.8262023925781,3426700.0,0.0,-1.5950408290248674,285.74024291680263,257.68295654608795,47.12993815258854,-2.6641775625702064,18.102110727115186,274.1630503336589,285.4928512573242,31.3700008392334,19.1853142314922 130250,2022-10-17,HON,177.66000366210938,179.0,176.1300048828125,173.3854522705078,3437900.0,0.0,-2.0482714770590746,175.84739317309192,163.93969789136122,47.21305873308533,3.182084266304615,0.9447359060908637,173.46085510253906,181.55977503458658,31.3700008392334,19.1853142314922 130251,2022-10-17,IBM,121.80000305175781,122.87999725341797,121.43000030517578,115.70370483398438,5458600.0,0.0,-1.972854544318082,121.25250920573001,110.73284693440672,44.561330529670336,-41.89439261197822,16.272644755664416,117.89520696004232,121.60900472005208,31.3700008392334,19.1853142314922 130252,2022-10-17,INTC,26.309999465942383,26.75,26.170000076293945,25.5571346282959,39416500.0,0.0,-1.2547288480150698,28.02529401742769,23.794167232877484,37.171987413208385,-60.63619577310142,22.894161662958997,26.97138671875,30.554150931040446,31.3700008392334,19.1853142314922 130253,2022-10-17,JNJ,165.39999389648438,167.2100067138672,165.00999450683594,161.93325805664062,6710800.0,0.0,-0.34602763131724146,163.3619402276922,155.86888710385077,50.41314066209927,100.27007689719224,9.996911675821707,159.8384989420573,161.5057174682617,31.3700008392334,19.1853142314922 130254,2022-10-17,JPM,115.41000366210938,117.01000213623047,114.31999969482422,112.5063705444336,22276300.0,0.0,-0.8669560714293425,112.25835898722899,97.61610390339602,53.0445844589579,65.9651623628961,17.5170469025866,107.6092658996582,109.8464340209961,31.3700008392334,19.1853142314922 130255,2022-10-17,KO,55.630001068115234,56.220001220703125,55.56999969482422,54.033416748046875,13721400.0,0.0,-1.382752088774076,58.13758848586044,51.57285653672256,39.0285303633065,-66.8584614735626,28.912208233253672,56.2218381245931,58.73379128774007,31.3700008392334,19.1853142314922 130256,2022-10-17,MCD,245.8000030517578,247.22000122070312,243.52999877929688,241.10955810546875,2758200.0,0.0,-2.582833987662724,248.26722972092182,222.17716419997663,49.2212773671614,-2.8251351890843948,10.355209051007396,240.55687408447267,246.9519022623698,31.3700008392334,19.1853142314922 130257,2022-10-17,MMM,115.30999755859375,115.72000122070312,113.29000091552734,107.79640197753906,3003500.0,0.0,-2.785163673509885,111.42950232856388,101.73962761528377,41.67148775556464,-11.469765031979236,12.020475451143836,108.65604349772136,120.61901766459147,31.3700008392334,19.1853142314922 130258,2022-10-17,MRK,92.83999633789062,94.37000274658203,92.44999694824219,91.6141128540039,12139700.0,0.0,1.344508830860093,91.02362645543782,80.9222033175114,60.7349548022955,240.8308450552682,30.82805627898412,85.42544047037761,85.79885419209798,31.3700008392334,19.1853142314922 130259,2022-10-17,MSFT,235.82000732421875,238.9600067138672,235.13999938964844,235.25721740722656,28142300.0,0.0,-6.231467205208503,248.59716098370413,221.4834878200068,44.233810035993,-46.62092499334747,16.294491525147247,240.54415181477864,257.2155527750651,31.3700008392334,19.1853142314922 130260,2022-10-17,NKE,89.52999877929688,90.69000244140625,88.69999694824219,88.84821319580078,8451900.0,0.0,-4.279884965517084,101.7271501006499,79.9806379852876,41.18430943823459,-64.22470300851057,30.287796084404363,95.96436996459961,103.04110374450684,31.3700008392334,19.1853142314922 130261,2022-10-17,PG,126.01000213623047,128.27999877929688,125.86000061035156,123.31219482421875,6664600.0,0.0,-3.4082717229011763,134.32027936658648,116.42451433458542,39.99953544191317,-70.33935114038697,39.699734485717556,128.21149698893228,134.18068974812826,31.3700008392334,19.1853142314922 130262,2022-10-17,TRV,164.75999450683594,166.22000122070312,163.2100067138672,161.18917846679688,1460700.0,0.0,0.46330104198150934,162.63627188033513,146.24348581009457,52.887165539751194,96.62452484858939,23.467497186494683,156.2424067179362,158.11083552042643,31.3700008392334,19.1853142314922 130263,2022-10-17,UNH,517.739990234375,524.3099975585938,515.280029296875,514.3080444335938,3282300.0,0.0,-2.6411276063350897,520.8881538099264,488.626195555308,51.590178029350405,53.145395798983806,6.537286050944774,507.6112874348958,517.0449452718099,31.3700008392334,19.1853142314922 130264,2022-10-17,V,186.0,188.57000732421875,182.85000610351562,183.77102661132812,13952100.0,0.0,-3.5772003918347934,189.12493069471947,174.01950595078836,43.912958786515695,-26.555784430467774,9.790054253753757,186.93390248616535,197.30799051920573,31.3700008392334,19.1853142314922 130265,2022-10-17,VZ,36.720001220703125,37.29999923706055,36.59000015258789,34.63602828979492,21962900.0,0.0,-1.1484022140194412,37.519616935608134,32.980458213927996,37.35285015758082,-95.13036290018991,48.10782473384505,36.1747859954834,38.408847363789874,31.3700008392334,19.1853142314922 130266,2022-10-17,WBA,33.72999954223633,33.97999954223633,32.959999084472656,31.147464752197266,13122900.0,0.0,-0.5984418100635445,32.44262846605866,29.179326833318786,43.774437010578275,-12.567933629908726,3.062931467917233,31.627576510111492,33.81389411290487,31.3700008392334,19.1853142314922 130267,2022-10-17,WMT,130.9600067138672,132.8300018310547,130.58999633789062,129.38917541503906,5937500.0,0.0,-0.5381517038003665,133.10428807754838,126.54765970687546,49.23396810027491,-53.22295711832715,9.538603244441628,130.89018274943035,130.3618185679118,31.3700008392334,19.1853142314922 130268,2022-10-18,AAPL,145.49000549316406,146.6999969482422,140.61000061035156,142.90225219726562,99136600.0,1.0,-3.7357958439137064,154.2427989623419,133.6175037720331,45.28638368254612,-51.86983543180097,22.938092396777872,147.4751200358073,155.47155227661133,30.5,20.67608225157359 130269,2022-10-18,AMGN,253.86000061035156,254.6999969482422,251.02999877929688,243.91024780273438,2060000.0,1.0,3.980844244494733,247.5496837272089,207.7417011604864,58.522256746385466,146.8178743540661,45.86034941393448,227.47542266845704,232.5783213297526,30.5,20.67608225157359 130270,2022-10-18,AXP,146.1300048828125,147.0500030517578,143.5500030517578,143.86228942871094,3963300.0,1.0,-2.3504952331690845,145.25547917116094,130.70215174924923,48.97122183311441,2.5059531024575112,17.469335464081333,142.9140365600586,148.61120274861653,30.5,20.67608225157359 130271,2022-10-18,BA,139.0,139.4199981689453,135.22000122070312,137.33999633789062,6146300.0,1.0,-3.447145178180392,141.68482461026898,121.76417212435015,46.256490311380645,-6.6147336516855315,5.951455524198682,138.1976651509603,150.80283317565917,30.5,20.67608225157359 130272,2022-10-18,CAT,184.89999389648438,185.52999877929688,180.91000366210938,178.67225646972656,2674000.0,1.0,0.40676999500809075,183.40562474368446,155.22380030514367,50.89085527218404,68.97705971392388,2.4082688112585293,172.47996927897137,178.71346155802408,30.5,20.67608225157359 130273,2022-10-18,CRM,156.4499969482422,158.97000122070312,151.89999389648438,153.52999877929688,16354800.0,1.0,-3.165869795507831,156.95431940917408,139.57567784424387,47.15299717160623,53.76215483502178,11.180162455402538,151.03333231608073,164.49216588338217,30.5,20.67608225157359 130274,2022-10-18,CSCO,41.91999816894531,42.220001220703125,41.2599983215332,40.547119140625,18223300.0,1.0,-0.626768296845782,40.95663054033527,37.882333159005555,47.1346174764756,-7.414219640028669,0.2644641892732243,40.478489557902016,42.31280886332194,30.5,20.67608225157359 130275,2022-10-18,CVX,162.36000061035156,163.30999755859375,158.9600067138672,156.9950714111328,5631200.0,1.0,1.8909743006467181,163.62415603396738,133.69491745236076,54.47332275620916,79.52822828541626,15.417649812362805,150.1278299967448,150.67967631022137,30.5,20.67608225157359 130276,2022-10-18,DIS,99.87000274658203,100.37000274658203,97.63999938964844,98.4800033569336,8533500.0,1.0,-3.036620763359096,103.89147847168995,91.75252329832959,45.156883224856564,-38.779170797863685,9.97564422307263,102.43500061035157,107.60666681925456,30.5,20.67608225157359 130277,2022-10-18,GS,321.6700134277344,324.4800109863281,312.0,304.70819091796875,6428600.0,1.0,-4.296138854277842,309.93522117810045,278.2190390758058,49.55057084614951,21.316984991502714,12.747916045307402,303.3010650634766,314.9390569051107,30.5,20.67608225157359 130278,2022-10-18,HD,287.95001220703125,289.8599853515625,283.2300109863281,277.5257568359375,3166500.0,1.0,-1.2033340570470727,286.30975701952275,258.17365972852417,48.80440368551543,42.824952226563546,4.791438457133991,274.0176635742188,285.1828435262044,30.5,20.67608225157359 130279,2022-10-18,HON,180.17999267578125,181.16000366210938,177.63999938964844,176.16680908203125,1978600.0,1.0,-1.4964051397355718,176.4470526974281,163.6211144168297,49.25731444724885,37.51265386277142,8.477800888678273,173.2741241455078,181.55195083618165,30.5,20.67608225157359 130280,2022-10-18,IBM,123.0,123.94000244140625,121.81999969482422,117.05574798583984,5120300.0,1.0,-1.674987022253248,120.72878292708592,110.93665591568751,46.250050356229885,-18.881183194348544,9.584627348780023,117.77523778279622,121.54551900227865,30.5,20.67608225157359 130281,2022-10-18,INTC,26.739999771118164,26.959999084472656,25.540000915527344,25.025096893310547,51126900.0,1.0,-1.200907811652307,27.661317374845652,23.85923583255181,36.00861687803692,-70.42016206292791,29.647741015418223,26.826608022054035,30.346194998423258,30.5,20.67608225157359 130282,2022-10-18,JNJ,165.0,167.1699981689453,163.0500030517578,161.3694610595703,10883600.0,1.0,-0.16826756326756254,163.4813455253816,155.85057433545822,49.72955960476476,50.618990921405576,19.824036481063356,159.9301956176758,161.41986948649088,30.5,20.67608225157359 130283,2022-10-18,JPM,119.66000366210938,120.13999938964844,116.95999908447266,115.40010833740234,21539700.0,1.0,-0.032448572506567075,113.34738582412946,96.91910434921037,55.314563356068476,102.47822792635829,25.6178245143747,107.80699208577474,109.92155685424805,30.5,20.67608225157359 130284,2022-10-18,KO,56.310001373291016,56.779998779296875,56.099998474121094,54.761104583740234,11823100.0,1.0,-1.2275912702941767,57.588350858390164,51.78638592749851,41.75813046663159,-45.467762763842174,19.260180369867793,56.082859675089516,58.648087692260745,30.5,20.67608225157359 130285,2022-10-18,MCD,249.3699951171875,250.4199981689453,247.25,243.76051330566406,3123600.0,1.0,-1.7486749568586504,246.75808295994824,223.0788417837041,50.97525806461074,25.01309701724738,18.706298178184916,240.38731740315754,246.9547238667806,30.5,20.67608225157359 130286,2022-10-18,MMM,115.73999786376953,116.4000015258789,114.44999694824219,109.77509307861328,2564000.0,1.0,-2.310508954857511,111.32036395901055,101.7948009884992,43.92343950622392,18.369353767826436,8.751893235131755,108.63553034464518,120.35380935668945,30.5,20.67608225157359 130287,2022-10-18,MRK,94.41999816894531,95.31999969482422,94.0199966430664,92.091064453125,9530400.0,1.0,1.5770593464028195,92.01093398243016,80.77297180980618,61.44167462388547,231.28584577003542,36.65694249146639,85.71359583536784,85.876788965861,30.5,20.67608225157359 130288,2022-10-18,MSFT,243.24000549316406,243.92999267578125,235.3699951171875,236.21795654296875,26329600.0,1.0,-5.5104927593964135,248.20378417116706,221.48564606564935,44.66594007692858,-27.199301037487785,5.1763330875471585,240.05718943277995,256.8890116373698,30.5,20.67608225157359 130289,2022-10-18,NKE,92.5999984741211,92.91000366210938,89.1500015258789,88.56183624267578,7364700.0,1.0,-3.9887225216696294,99.9911082941023,80.4585644048723,40.99395899361618,-53.79908950701405,19.951928804659357,95.45513280232747,102.72366167704264,30.5,20.67608225157359 130290,2022-10-18,PG,129.3300018310547,130.07000732421875,127.66000366210938,124.30960845947266,7114200.0,1.0,-3.060281730069832,133.09990614949055,116.76076508464031,41.41670127971561,-46.82744423552198,26.55071593225225,127.97715072631836,133.92859077453613,30.5,20.67608225157359 130291,2022-10-18,TRV,167.69000244140625,167.69000244140625,165.6300048828125,163.11602783203125,1670000.0,1.0,0.9065252117653131,163.71411364964413,145.73489300318792,54.47693413530115,126.17007816015857,28.46758019059006,156.431760152181,158.23630981445314,30.5,20.67608225157359 130292,2022-10-18,UNH,532.0,532.0,518.3300170898438,514.6332397460938,2345500.0,1.0,-1.6191619085198,520.7816280357054,488.67457313616967,51.68787777297376,86.22106685220842,3.654344681657335,507.8132853190104,516.9529022216797,30.5,20.67608225157359 130293,2022-10-18,V,189.49000549316406,190.19000244140625,185.74000549316406,185.6757049560547,5209200.0,1.0,-3.014824351392747,187.91870330812768,174.73964630124735,45.362140077614235,-3.800597365684413,4.1159597897888975,186.55462137858072,196.86619313557944,30.5,20.67608225157359 130294,2022-10-18,VZ,37.66999816894531,37.70000076293945,36.83000183105469,34.53356170654297,27488600.0,1.0,-1.0714165965689446,37.214066519036706,33.020763192877354,37.07625395778476,-81.79208811037154,39.579536289775675,36.070796457926434,38.30096823374431,30.5,20.67608225157359 130295,2022-10-18,WBA,33.459999084472656,33.880001068115234,32.70000076293945,31.24184799194336,10005500.0,1.0,-0.5265267343416049,32.30321618098528,29.234734906966377,44.09175968076087,-14.433590175762037,6.450736021508072,31.557730547587077,33.732172934214276,30.5,20.67608225157359 130296,2022-10-18,WMT,133.42999267578125,135.10000610351562,133.3300018310547,132.11740112304688,5614100.0,1.0,-0.29110891564542385,133.2066481856873,126.50340964512327,52.083758620218816,43.87305567017347,1.4435043893378683,130.94927800496419,130.40601641337076,30.5,20.67608225157359 130297,2022-10-19,AAPL,141.69000244140625,144.9499969482422,141.5,143.0115966796875,61758300.0,2.0,-3.371969020458522,152.86893368187108,134.01118259010158,45.36588506593904,-50.83814191751812,22.938092396777872,147.07416483561198,155.34679692586263,30.760000228881836,50.48094872437252 130298,2022-10-19,AMGN,251.30999755859375,252.35000610351562,246.94000244140625,240.10821533203125,1883000.0,2.0,4.063093550429841,248.7968462590497,208.7902646418292,55.64852078035912,113.38956231802491,29.783152618359658,227.58506571451824,232.5617874145508,30.760000228881836,50.48094872437252 130299,2022-10-19,AXP,145.42999267578125,147.07000732421875,142.60000610351562,141.87173461914062,2803900.0,2.0,-1.930854327131982,144.28975670257884,131.2565094717376,47.761793286662346,-5.154019693940091,19.851818295290776,142.66107686360678,148.5243174235026,30.760000228881836,50.48094872437252 130300,2022-10-19,BA,137.1699981689453,141.1999969482422,136.6300048828125,138.38999938964844,6321900.0,2.0,-2.8036416015614805,140.43207788057825,122.52691946439248,46.90606219754631,8.042559569928883,1.2053623805229692,137.61233189900716,150.51066652933756,30.760000228881836,50.48094872437252 130301,2022-10-19,CAT,182.94000244140625,185.6999969482422,182.0,179.5093994140625,2088700.0,2.0,0.8075463511899841,184.68929902673904,155.15301512121016,51.37318979242137,74.47613842006291,2.9233680947624787,172.59515787760418,178.76505330403646,30.760000228881836,50.48094872437252 130302,2022-10-19,CRM,151.86000061035156,155.9499969482422,150.63999938964844,153.6699981689453,6220500.0,2.0,-2.4847439931813824,157.57730971083055,139.55668687120072,47.226222322215165,33.31856541912095,8.015286491465009,151.04633229573568,164.21233240763345,30.760000228881836,50.48094872437252 130303,2022-10-19,CSCO,41.630001068115234,42.2400016784668,41.470001220703125,40.63444519042969,19071700.0,2.0,-0.4977181262409758,41.065365986969105,37.83887328610218,47.40853260877187,1.673972630203514,0.5554134172042657,40.39033610026042,42.287798436482746,30.760000228881836,50.48094872437252 130304,2022-10-19,CVX,163.58999633789062,169.2100067138672,163.58999633789062,162.08932495117188,9766800.0,2.0,2.460598754190471,165.41341306287526,133.15895937364817,57.367372314129554,137.7499321609239,27.84527247206127,150.5423797607422,151.03354771931967,30.760000228881836,50.48094872437252 130305,2022-10-19,DIS,100.44000244140625,101.87000274658203,98.5,98.98999786376953,11731000.0,2.0,-2.6766834493182046,102.78597797612619,92.30802379389334,45.62852380533708,-25.67303190616243,3.2293723045877054,101.978333791097,107.5935001373291,30.760000228881836,50.48094872437252 130306,2022-10-19,GS,312.6099853515625,314.7900085449219,308.05999755859375,302.6790466308594,2363800.0,2.0,-3.443231742040041,307.9016019437257,279.38372825646957,48.87244076234927,-2.231141497892781,6.306188972628743,302.6926523844401,314.86781107584636,30.760000228881836,50.48094872437252 130307,2022-10-19,HD,282.4700012207031,282.7699890136719,273.0199890136719,268.20867919921875,4323000.0,2.0,-1.625970738830631,286.1514836656018,258.7135706556873,45.084377318062714,-39.89700942928269,21.01205645259797,273.3043599446615,284.8460357666016,30.760000228881836,50.48094872437252 130308,2022-10-19,HON,179.5,180.8300018310547,177.94000244140625,175.57919311523438,1688000.0,2.0,-1.0938535264803022,177.1521827533467,163.4037025615947,48.84390609319161,41.97783487744356,8.47780088867828,172.95387420654296,181.53173421223957,30.760000228881836,50.48094872437252 130309,2022-10-19,IBM,122.36000061035156,123.94000244140625,121.98999786376953,116.64632415771484,5906600.0,2.0,-1.4551874511155205,120.40883133880571,111.02619063385053,45.81289245259733,-18.018425219532258,9.584627348780026,117.61020100911459,121.48241856892903,30.760000228881836,50.48094872437252 130310,2022-10-19,INTC,25.739999771118164,26.25,25.690000534057617,25.15085220336914,33882300.0,2.0,-1.135023011287604,27.362753432833784,23.91886659280098,36.49459877981926,-73.68263798599456,29.647741015418234,26.676670265197753,30.143527253468832,30.760000228881836,50.48094872437252 130311,2022-10-19,JNJ,166.0,166.25,163.88999938964844,160.08636474609375,10044600.0,2.0,-0.12943453708697916,163.5271834266861,155.94179545514984,48.19114543985001,23.9505243664551,19.824036481063345,159.95028381347657,161.29300384521486,30.760000228881836,50.48094872437252 130312,2022-10-19,JPM,117.98999786376953,118.83000183105469,115.66999816894531,113.1375503540039,17072000.0,2.0,0.44124867238981835,114.24507456598398,96.50864400091054,53.23304041587907,76.79929911422178,20.407948093144206,107.86000366210938,109.98784370422364,30.760000228881836,50.48094872437252 130313,2022-10-19,KO,56.310001373291016,56.540000915527344,55.72999954223633,54.29538345336914,10182300.0,2.0,-1.1291884255284828,57.07078349687845,51.970185588814914,40.556053879186614,-52.83159678051107,23.315367433517448,55.89207547505696,58.53824710845947,30.760000228881836,50.48094872437252 130314,2022-10-19,MCD,250.0,252.52000427246094,249.1199951171875,245.28652954101562,3021300.0,2.0,-0.9534701480598073,246.68130364322224,223.12334113216838,51.963346474329775,43.29380199461055,23.69304017899508,240.13722076416016,246.8741778055827,30.760000228881836,50.48094872437252 130315,2022-10-19,MMM,115.0999984741211,115.68000030517578,113.23999786376953,108.1182861328125,2578600.0,2.0,-2.0444648267480687,111.24366630650424,101.81374641322232,42.50207496214334,-4.9847005794107195,13.54996568924168,108.43513565063476,119.95743509928386,30.760000228881836,50.48094872437252 130316,2022-10-19,MRK,94.91000366210938,94.91000366210938,93.0999984741211,90.77700805664062,8546100.0,2.0,1.6364598457961819,92.41150886798017,81.22215430951006,58.443608904282264,170.83394129160075,25.692340772419865,85.94346516927084,85.92059186299642,30.760000228881836,50.48094872437252 130317,2022-10-19,MSFT,237.0399932861328,239.61000061035156,234.2899932861328,234.21726989746094,19985700.0,2.0,-5.042428036998444,248.0561181383141,221.3886770887367,43.932563760197546,-44.9838055565876,7.236413957825278,239.3437484741211,256.6432782491048,30.760000228881836,50.48094872437252 130318,2022-10-19,NKE,88.26000213623047,89.73999786376953,87.76000213623047,87.4656753540039,5102000.0,2.0,-3.802591304399243,98.67716413738894,80.66449769732786,40.25720046408533,-66.1646577963438,23.987926046235934,94.79974110921223,102.45491002400716,30.760000228881836,50.48094872437252 130319,2022-10-19,PG,131.63999938964844,133.0,129.50999450683594,125.46197509765625,9993700.0,2.0,-2.6608383089358227,132.21533890834894,117.04785002597721,43.025080359273936,-18.386525257886078,8.65593672749696,127.71504491170248,133.6911787668864,30.760000228881836,50.48094872437252 130320,2022-10-19,TRV,167.75,174.41000366210938,167.00999450683594,170.35389709472656,2176500.0,2.0,1.8208297280016552,166.9205986921311,144.2019202287673,59.75411940129666,200.4700027731969,45.7784405870763,156.79300079345703,158.4681510925293,30.760000228881836,50.48094872437252 130321,2022-10-19,UNH,521.739990234375,523.8200073242188,514.5999755859375,512.7706909179688,2500500.0,2.0,-0.9486039388737026,521.58519832478,488.68304813518085,51.07711446332195,42.19155604228901,1.2440761033061583,507.8222127278646,516.7951039632161,30.760000228881836,50.48094872437252 130322,2022-10-19,V,185.49000549316406,187.63999938964844,184.75999450683594,184.92176818847656,4927000.0,2.0,-2.600002473800288,187.81240971557537,174.78542658813558,44.8872211864618,-14.387035098244025,7.216830790427274,186.09134979248046,196.4412083943685,30.760000228881836,50.48094872437252 130323,2022-10-19,VZ,36.56999969482422,37.369998931884766,36.560001373291016,34.06776809692383,29563600.0,2.0,-1.0360476788600366,37.09766964983595,32.927026700261706,35.82862031821186,-90.8881049104114,41.98974792243974,35.951891072591145,38.18288288116455,30.760000228881836,50.48094872437252 130324,2022-10-19,WBA,32.90999984741211,33.59000015258789,32.83000183105469,31.515567779541016,8462600.0,2.0,-0.4423475126503398,32.297352577727935,29.23682291360507,45.022622907765665,-7.9384310888355545,6.45073602150808,31.473097292582192,33.65345913569133,30.760000228881836,50.48094872437252 130325,2022-10-19,WMT,134.3300018310547,134.72999572753906,132.97000122070312,131.7431182861328,3779800.0,2.0,-0.12409671344713047,133.00275193524138,126.6078277461551,51.67209859928411,31.640061819322934,0.25186193810218316,130.88427302042643,130.60807202657062,30.760000228881836,50.48094872437252 130326,2022-10-20,AAPL,143.02000427246094,145.88999938964844,142.64999389648438,142.54437255859375,64522000.0,3.0,-3.085763957377651,151.53752007865046,134.41311010933782,45.07636425649807,-41.49249800893605,18.97209038584002,146.70734049479168,155.12838389078777,29.979999542236328,34.03012860429503 130327,2022-10-20,AMGN,247.5500030517578,249.05999755859375,246.00999450683594,239.39230346679688,2058000.0,3.0,4.024121051010667,249.868372270516,209.62458885008945,55.12127627981454,97.69241815730662,26.39676651817624,227.6495610555013,232.52404200236003,29.979999542236328,34.03012860429503 130328,2022-10-20,AXP,144.0,147.32000732421875,142.14999389648438,140.34432983398438,4319300.0,3.0,-1.7019160579457946,144.28101872128332,131.2587365277401,46.84347829518464,-8.65901776458552,21.006524344260747,142.31564636230468,148.3825251261393,29.979999542236328,34.03012860429503 130329,2022-10-20,BA,138.36000061035156,141.8800048828125,138.36000061035156,139.1300048828125,4331700.0,3.0,-2.2084900238263003,140.5261623714365,122.47483479042876,47.36983319006763,22.398046794548062,0.612738700228921,136.99033228556314,150.22800000508627,29.979999542236328,34.03012860429503 130330,2022-10-20,CAT,184.5399932861328,185.74000549316406,180.4600067138672,175.7422332763672,2953900.0,3.0,0.81182743577628,185.27441016970172,155.54035423459513,49.12700900836343,54.455723428909955,2.081371939477688,172.51046956380208,178.68863881429036,29.979999542236328,34.03012860429503 130331,2022-10-20,CRM,155.0,161.3000030517578,153.60000610351562,157.5,9203400.0,3.0,-1.617255039101508,158.77772919979256,139.09126799259028,49.217580565591945,88.35402755642151,18.54027544492011,151.0663324991862,163.83233235677082,29.979999542236328,34.03012860429503 130332,2022-10-20,CSCO,41.560001373291016,42.619998931884766,41.459999084472656,40.4694938659668,16830500.0,3.0,-0.4040969514936066,41.17376934043307,37.82154888161283,46.93334901253583,10.901259959520166,6.117722506266803,40.285468928019206,42.2470609664917,29.979999542236328,34.03012860429503 130333,2022-10-20,CVX,169.3000030517578,171.82000732421875,167.94000244140625,163.0155487060547,8871500.0,3.0,2.952731503035153,167.2225684309288,132.7073037004189,57.871080428054384,156.72894075030823,32.53288865891088,150.9607889811198,151.37194163004557,29.979999542236328,34.03012860429503 130334,2022-10-20,DIS,98.2300033569336,100.75,98.11000061035156,98.58999633789062,8212400.0,3.0,-2.3960867187372656,102.17076932129656,92.56623171630109,45.31235061912981,-29.927438914145657,4.851575649010374,101.52033360799153,107.51166674296061,29.979999542236328,34.03012860429503 130335,2022-10-20,GS,312.1000061035156,316.04998779296875,309.0,301.7567443847656,2382300.0,3.0,-2.8093345342253997,307.5184705683367,279.5620073369368,48.55995787133197,3.8891723203033046,8.1010666848978,301.8975087483724,314.68499450683595,29.979999542236328,34.03012860429503 130336,2022-10-20,HD,274.94000244140625,278.0,267.8699951171875,262.33807373046875,3959500.0,3.0,-2.406877170910832,286.1179331868419,258.7782734781971,42.95044279187857,-90.26044624325148,27.65756539574183,272.31651102701824,284.39961598714194,29.979999542236328,34.03012860429503 130337,2022-10-20,HON,179.36000061035156,180.82000732421875,177.11000061035156,173.9730682373047,2687500.0,3.0,-0.8941224405285197,177.55394942628044,163.4318751586805,47.71165696304267,36.2663801037943,4.972528539939983,172.62154541015624,181.44836756388347,29.979999542236328,34.03012860429503 130338,2022-10-20,IBM,126.25,128.9600067138672,125.1500015258789,122.15919494628906,13623100.0,3.0,-0.8266233088151864,121.14554325710324,110.5741680466077,52.11715160646509,89.58509710962267,16.428909362005005,117.60480575561523,121.49490102132161,29.979999542236328,34.03012860429503 130339,2022-10-20,INTC,26.149999618530273,26.950000762939453,25.950000762939453,25.228240966796875,33247700.0,3.0,-1.064295667921737,27.119470588179304,23.969648750809952,36.80015382010139,-54.97354627729194,16.672883178178175,26.526087633768718,29.922676690419515,29.979999542236328,34.03012860429503 130340,2022-10-20,JNJ,165.0,165.74000549316406,164.3300018310547,160.49464416503906,5659900.0,3.0,-0.06496546563829497,163.39900281993567,155.96596757801353,48.71340215763645,29.154009262399583,19.824036481063356,159.94121246337892,161.1806671142578,29.979999542236328,34.03012860429503 130341,2022-10-20,JPM,117.16000366210938,118.70999908447266,115.6500015258789,112.76854705810547,12207400.0,3.0,0.7779143572097524,115.10945845759298,96.21778076970193,52.897203671161,74.54074944470916,20.32525605036956,107.81409505208333,110.0187863667806,29.979999542236328,34.03012860429503 130342,2022-10-20,KO,55.77000045776367,55.91999816894531,54.959999084472656,53.441566467285156,16905100.0,3.0,-1.107334692188516,56.48806774832493,52.14733607552761,38.45651866707065,-73.22196119963847,31.022371462621784,55.6789311726888,58.41738707224528,29.979999542236328,34.03012860429503 130343,2022-10-20,MCD,249.5500030517578,251.75,249.0500030517578,244.327880859375,2410700.0,3.0,-0.3960540798946113,247.03925330191456,222.9444045349995,51.291531411676736,42.480285432041015,23.423297855259367,239.80104166666666,246.74846776326498,29.979999542236328,34.03012860429503 130344,2022-10-20,MMM,113.9800033569336,115.6500015258789,112.88999938964844,107.08634185791016,3142900.0,3.0,-1.8950472915918937,111.14810524210277,101.81179237142261,41.63398503924392,-12.99371986245248,14.933049848343968,108.24073766072591,119.57338116963705,29.979999542236328,34.03012860429503 130345,2022-10-20,MRK,93.19999694824219,93.4000015258789,92.36000061035156,90.46553039550781,7626000.0,3.0,1.6395023627143672,92.84696067927769,81.31524558903286,57.752596605756075,126.42085874985088,17.580775271310213,86.14524993896484,85.96016896565756,29.979999542236328,34.03012860429503 130346,2022-10-20,MSFT,235.77000427246094,241.30999755859375,234.8699951171875,233.89044189453125,21811000.0,3.0,-4.6443188440485415,247.68946452563824,221.276953931393,43.81100198552528,-35.59526909896051,3.4545620713143035,238.60521799723307,256.114705657959,29.979999542236328,34.03012860429503 130347,2022-10-20,NKE,89.47000122070312,90.58000183105469,86.61000061035156,85.74736785888672,13500000.0,3.0,-3.7505005918531396,97.4958794724174,80.68839481957478,39.117154390341526,-67.51587588360638,27.232695033594673,94.07884318033854,102.11386477152506,29.979999542236328,34.03012860429503 130348,2022-10-20,PG,128.6199951171875,129.77000427246094,126.68000030517578,123.84600067138672,8168000.0,3.0,-2.446470758759048,130.9988159814552,117.45880883543933,41.37713768062604,-49.48590416761876,20.29294183972572,127.39326375325521,133.40472284952799,29.979999542236328,34.03012860429503 130349,2022-10-20,TRV,173.5,173.8699951171875,170.02999877929688,167.12619018554688,1702100.0,3.0,2.2589340858249045,168.66581242946,143.8133165988603,56.72078901169186,179.74384487427716,45.77844058707629,157.00035654703777,158.67699432373047,29.979999542236328,34.03012860429503 130350,2022-10-20,UNH,523.0499877929688,529.4199829101562,519.780029296875,513.3225708007812,2390800.0,3.0,-0.3684031009053115,522.0282827693106,488.5769998234627,51.25367201520256,78.99362105515101,5.893096929988543,507.6586222330729,516.5970570882162,29.979999542236328,34.03012860429503 130351,2022-10-20,V,186.4600067138672,190.97999572753906,186.42999267578125,185.72531127929688,5706700.0,3.0,-2.181269616888329,188.05001630308243,174.68968096254258,45.51613527056082,10.650300624025348,4.083925583977634,185.64527333577473,196.06295522054037,29.979999542236328,34.03012860429503 130352,2022-10-20,VZ,36.56999969482422,37.529998779296875,36.54999923706055,34.46834945678711,35523700.0,3.0,-0.9645749689980434,36.86771513882288,32.94567940768591,37.69389292472391,-77.41804132451328,38.4902236922041,35.83900947570801,38.07162659962972,29.979999542236328,34.03012860429503 130353,2022-10-20,WBA,33.5,34.029998779296875,33.31999969482422,31.487255096435547,6223600.0,3.0,-0.37361269530348196,32.30287385301966,29.235077234932,44.942553634479296,18.29807935514717,0.2880816427661764,31.39129581451416,33.56852127710978,29.979999542236328,34.03012860429503 130354,2022-10-20,WMT,133.97999572753906,135.39999389648438,133.64999389648438,132.06814575195312,4251600.0,3.0,0.034095627012362684,133.1223789366546,126.55714453136298,52.01282436002392,57.59271384536981,2.9741131207555114,130.80744959513348,130.7401985168457,29.979999542236328,34.03012860429503 130355,2022-10-21,AAPL,142.8699951171875,147.85000610351562,142.64999389648438,146.4014892578125,86548600.0,4.0,-2.5186735991016747,150.97902278454364,134.65747166125715,47.91508787948554,-15.674942749028142,10.991269701213152,146.3726593017578,154.9649907430013,29.690000534057617,86.99820891757705 130356,2022-10-21,AMGN,247.52000427246094,252.38999938964844,247.00999450683594,243.73609924316406,3531200.0,4.0,4.294241735323936,251.40394605943948,210.50470414808007,57.64036650611895,118.29520164735574,33.080125452102386,227.78661448160807,232.5902135213216,29.690000534057617,86.99820891757705 130357,2022-10-21,AXP,140.99000549316406,141.32000732421875,132.2100067138672,137.99900817871094,11755400.0,4.0,-1.6902445995118,144.29712953217864,131.27350950590727,45.455232221172004,-70.53087951363817,41.05736340472973,141.73104298909504,148.19329961140951,29.690000534057617,86.99820891757705 130358,2022-10-21,BA,138.47999572753906,141.3300018310547,136.6199951171875,141.32000732421875,5451300.0,4.0,-1.5423341482369892,142.03767345354603,121.96932499005746,48.74060459526137,29.93270388102197,4.099587138958385,136.4503323872884,149.93183352152508,29.690000534057617,86.99820891757705 130359,2022-10-21,CAT,179.72999572753906,190.41000366210938,179.2100067138672,186.40399169921875,3483800.0,4.0,1.6564406105853209,187.35879836834184,156.10882553302534,54.90024934453662,108.04595953582408,11.818383754243369,172.57545522054036,178.74790115356444,29.690000534057617,86.99820891757705 130360,2022-10-21,CRM,157.5,160.42999267578125,154.82000732421875,160.1699981689453,8335500.0,4.0,-0.7061768873669223,160.58624912104747,138.59874843754628,50.56288197468106,106.46528935175554,18.540275444920127,150.98566589355468,163.48033243815104,29.690000534057617,86.99820891757705 130361,2022-10-21,CSCO,41.849998474121094,42.970001220703125,41.810001373291016,41.527076721191406,25035000.0,4.0,-0.24177635090160976,41.511289669135316,37.7279711951225,50.24127669950325,51.76927299961716,11.018102488319895,40.203036626180015,42.208248138427734,29.690000534057617,86.99820891757705 130362,2022-10-21,CVX,169.14999389648438,173.83999633789062,168.85000610351562,167.0967254638672,7971300.0,4.0,3.6302201900406317,169.48577584431067,133.1861083109628,60.02400527844836,169.75913734935764,35.97412778568428,151.38595225016277,151.76034774780274,29.690000534057617,86.99820891757705 130363,2022-10-21,DIS,98.3499984741211,102.30000305175781,97.88999938964844,102.04000091552734,10193400.0,4.0,-1.8737261034707728,102.65609064772786,92.33491048142253,48.496591191489024,-5.906978355885651,2.1193567468574566,101.08233362833658,107.46400006612141,29.690000534057617,86.99820891757705 130364,2022-10-21,GS,311.0,325.7699890136719,309.489990234375,315.6304931640625,3545700.0,4.0,-1.1739384199626102,311.7740720321309,277.55203270419725,53.21489325200753,55.79003970853079,20.638295952830823,301.4120717366537,314.66001281738284,29.690000534057617,86.99820891757705 130365,2022-10-21,HD,268.3399963378906,275.7099914550781,268.0,268.24761962890625,3429100.0,4.0,-2.5198528831107296,285.8831481447904,259.4599243649752,45.63026923912042,-73.6451125659639,27.65756539574183,271.5298665364583,284.04008127848306,29.690000534057617,86.99820891757705 130366,2022-10-21,HON,176.99000549316406,183.30999755859375,176.52000427246094,179.0363311767578,2959800.0,4.0,-0.3235415268431723,178.95365402378934,163.1515751632224,51.38668985819663,89.36903371291834,13.895118907434506,172.33165486653647,181.33927154541016,29.690000534057617,86.99820891757705 130367,2022-10-21,IBM,128.38999938964844,130.85000610351562,127.58999633789062,123.68260955810547,7201300.0,4.0,-0.2032123643744228,122.53677737859522,109.86752025934425,53.65840012258031,134.14863851636647,23.716770824981655,117.62733917236328,121.5312063852946,29.690000534057617,86.99820891757705 130368,2022-10-21,INTC,25.850000381469727,27.049999237060547,25.790000915527344,26.089170455932617,53058700.0,4.0,-0.928075645719165,27.033137535128652,24.002777839627207,40.116058941014906,-37.93917721328625,18.66180152656711,26.38130900065104,29.723676681518555,29.690000534057617,86.99820891757705 130369,2022-10-21,JNJ,164.7100067138672,169.3699951171875,164.42999267578125,163.99400329589844,8487600.0,4.0,0.2654359935497155,163.84085150647329,155.71755608630016,52.92124310456003,151.68476813566545,3.9107862765859496,160.03841705322264,161.11056060791014,29.690000534057617,86.99820891757705 130370,2022-10-21,JPM,116.45999908447266,122.38999938964844,116.33000183105469,118.69198608398438,20593300.0,4.0,1.505343698011032,117.43287382667803,95.25945558006025,57.3639457874911,121.31330840715034,29.808319594855003,107.94734802246094,110.15535062154134,29.690000534057617,86.99820891757705 130371,2022-10-21,KO,55.0,56.11000061035156,54.9900016784668,54.29538345336914,15034100.0,4.0,-1.009482865842088,56.001865662084455,52.37739115859425,41.584873792662385,-58.482213735231554,27.638674781204497,55.48782602945963,58.29390080769857,29.690000534057617,86.99820891757705 130372,2022-10-21,MCD,250.2100067138672,255.36000061035156,249.5,249.00375366210938,3254900.0,4.0,0.41818544586482176,248.79635178514843,222.02857039502737,54.274428259806456,72.11108761535722,31.642204387531535,239.63898569742838,246.62658716837566,29.690000534057617,86.99820891757705 130373,2022-10-21,MMM,113.1500015258789,116.94000244140625,113.05000305175781,110.58929443359375,3342500.0,4.0,-1.4769484783341937,111.67655014953796,101.64500365295227,45.53999651768354,36.41946073131541,8.118000482253544,108.04223658243815,119.224125289917,29.690000534057617,86.99820891757705 130374,2022-10-21,MRK,92.83999633789062,95.95999908447266,92.63999938964844,93.12284088134766,10297200.0,4.0,1.8351814974868859,93.7351680370686,81.29236873661304,61.74451052197557,156.26317146801549,33.460653788435685,86.43818664550781,86.064794921875,29.690000534057617,86.99820891757705 130375,2022-10-21,MSFT,234.74000549316406,243.0,234.5,239.80331420898438,26299700.0,4.0,-3.8078010997690512,248.10381530673214,221.27858520596317,46.57754134109487,-5.671659428955824,0.28255134177652086,237.8676773071289,255.5583386739095,29.690000534057617,86.99820891757705 130376,2022-10-21,NKE,87.0199966430664,88.77999877929688,86.70999908447266,87.39654541015625,7976300.0,4.0,-3.535389709365589,96.48048970588842,80.86240809074245,40.78218043893639,-63.485561188356805,27.232695033594673,93.339182027181,101.72858657836915,29.690000534057617,86.99820891757705 130377,2022-10-21,PG,126.54000091552734,128.9499969482422,126.4800033569336,125.39663696289062,6394600.0,4.0,-2.1269414838423586,129.87146463983828,117.99666737920468,43.52437560828885,-43.70979496767545,21.052742151610303,127.05538431803386,133.1050532023112,29.690000534057617,86.99820891757705 130378,2022-10-21,TRV,171.6999969482422,176.3800048828125,171.10000610351562,172.36874389648438,1471700.0,4.0,2.9946448150680283,171.4384867650403,143.0701771753894,60.12217113147523,204.88471267608907,50.85456620850787,157.39420064290366,159.02540664672853,29.690000534057617,86.99820891757705 130379,2022-10-21,UNH,518.0599975585938,536.530029296875,518.010009765625,525.986083984375,2896000.0,4.0,1.1005633150079461,525.4125897232054,487.1754992660523,55.10005841332205,132.570881027099,14.11070870387915,507.967079671224,516.4974182128906,29.690000534057617,86.99820891757705 130380,2022-10-21,V,185.8000030517578,190.9499969482422,185.0500030517578,188.8501434326172,7582500.0,4.0,-1.579070430531317,189.15198298123872,174.22359532686673,47.907548292268224,25.82604776363644,0.5458606197904549,185.1548863728841,195.7222582499186,29.690000534057617,86.99820891757705 130381,2022-10-21,VZ,35.52000045776367,35.70000076293945,34.54999923706055,32.931243896484375,51671100.0,4.0,-1.0202036316773473,36.79212162625979,32.69382235872556,33.79461128504995,-144.2401142128348,53.7286022559774,35.6467960357666,37.9249797185262,29.690000534057617,86.99820891757705 130382,2022-10-21,WBA,33.400001525878906,34.540000915527344,33.209999084472656,32.37448501586914,9883800.0,4.0,-0.2447267599879801,32.53105023504796,29.1456480681747,47.94369753159555,60.589859751699315,7.540315721704582,31.33025925954183,33.494950453440346,29.690000534057617,86.99820891757705 130383,2022-10-21,WMT,134.80999755859375,137.41000366210938,134.0,134.73727416992188,6044900.0,4.0,0.3705688658199051,134.00877445879257,126.33458567914687,54.72453070962885,128.50328341971613,12.050067724921371,130.80613581339517,130.86516253153482,29.690000534057617,86.99820891757705 130442,2022-10-24,AAPL,147.19000244140625,150.22999572753906,146.0,148.56861877441406,75981900.0,0.0,-1.8727927746368778,150.69243378763167,134.8128365981105,49.43411929127734,24.425422902488627,2.1010240891843113,145.90940704345704,154.75234247843426,29.850000381469727,30.30864486460214 130443,2022-10-24,AMGN,254.9499969482422,261.5899963378906,254.89999389648438,252.81065368652344,2883200.0,0.0,5.180833603298083,254.51495348782936,210.72651837496363,62.22295045460746,164.02735146455498,47.23100981970847,228.55088958740234,232.84410883585613,29.850000381469727,30.30864486460214 130444,2022-10-24,AXP,141.3000030517578,143.7899932861328,140.3699951171875,139.5658416748047,4299600.0,0.0,-1.5368486811129003,144.43034649185248,131.6037095994561,46.549967176075356,-19.636824753999782,32.14746943696643,141.06744995117188,147.99942881266276,29.850000381469727,30.30864486460214 130445,2022-10-24,BA,142.85000610351562,142.8800048828125,139.27999877929688,142.0500030517578,5177800.0,0.0,-0.9446074167523477,143.4664053322552,122.01159378273502,49.19687228600054,55.9320936886839,0.34495728423950917,135.8946657816569,149.64416694641113,29.850000381469727,30.30864486460214 130446,2022-10-24,CAT,188.64999389648438,192.13999938964844,188.4499969482422,187.46231079101562,2919500.0,0.0,2.3837220783928785,188.98018447511132,157.40382431395116,55.41974978087655,153.73675562851133,16.329904411212624,172.5812962849935,178.65591278076172,29.850000381469727,30.30864486460214 130447,2022-10-24,CRM,161.17999267578125,161.57000732421875,158.39999389648438,160.64999389648438,6259200.0,0.0,0.053968638694527726,162.2332208536231,138.38477536219722,50.80524961533332,138.54419193522017,20.74827142448062,150.81966552734374,163.0908322652181,29.850000381469727,30.30864486460214 130448,2022-10-24,CSCO,43.119998931884766,43.72999954223633,42.900001525878906,42.24506759643555,18785300.0,0.0,-0.054571179752777255,41.98165356809128,37.581039455590364,52.328279044514964,116.52397879685503,20.63392598121387,40.124349466959636,42.18540744781494,29.850000381469727,30.30864486460214 130449,2022-10-24,CVX,172.0800018310547,174.6699981689453,171.61000061035156,167.038818359375,7007700.0,0.0,4.115026769073523,170.82322411375316,134.9524777905437,59.97901511394811,171.0232608741176,37.377101835062966,151.72781880696616,151.93441263834634,29.850000381469727,30.30864486460214 130450,2022-10-24,DIS,102.12000274658203,103.19000244140625,100.12000274658203,101.72000122070312,8221500.0,0.0,-1.4686432483223797,103.16825036804278,92.18275060851971,48.22715162122654,15.266612154626001,5.956988417730239,100.59333368937175,107.39100011189778,29.850000381469727,30.30864486460214 130451,2022-10-24,GS,328.5,331.239990234375,325.8500061035156,319.1256408691406,2232600.0,0.0,0.3995482491095004,316.10594257832497,276.52889323710474,54.292826023234554,113.75226628223439,26.65740445840465,300.96288248697914,314.62454681396486,29.850000381469727,30.30864486460214 130452,2022-10-24,HD,276.9700012207031,284.4700012207031,276.9700012207031,275.77337646484375,2937100.0,0.0,-1.9793050709063778,285.2078968390804,261.7590953484196,48.79877204551317,38.610997334365194,9.715916883060833,271.0664489746094,283.78485717773435,29.850000381469727,30.30864486460214 130453,2022-10-24,HON,184.50999450683594,188.0800018310547,183.83999633789062,183.04188537597656,3271000.0,0.0,0.44671327358119584,181.127571814228,162.62591329319386,54.030795066568594,205.34481532682128,27.78112417443619,172.1641840616862,181.2641268412272,29.850000381469727,30.30864486460214 130454,2022-10-24,IBM,130.89999389648438,133.11000061035156,129.85000610351562,126.33907318115234,5610900.0,0.0,0.4994424522182328,124.49980877700834,108.92137042221042,56.20148631689685,185.7116883899375,31.367190049526112,117.69176712036133,121.5871821085612,29.850000381469727,30.30864486460214 130455,2022-10-24,INTC,26.75,27.479999542236328,26.520000457763672,26.292312622070312,43831600.0,0.0,-0.7945691233817342,27.062025213938654,23.994204377430975,40.873285044552865,-6.28636262818788,11.047135658538629,26.240077273050943,29.5823304494222,29.850000381469727,30.30864486460214 130456,2022-10-24,JNJ,169.80999755859375,172.0800018310547,169.25,166.20054626464844,6855500.0,0.0,0.6972931457648883,164.99069220880236,155.08095696111954,55.312826039613874,284.92352488751595,17.026974826865533,160.21144104003906,161.07207997639975,29.850000381469727,30.30864486460214 130457,2022-10-24,JPM,122.06999969482422,123.0999984741211,121.33000183105469,118.83763885498047,12624200.0,0.0,2.0697310812480794,119.41171473280136,94.8864450572377,57.46654474300572,145.76904056991472,31.490045799439613,108.04022115071615,110.28551991780598,29.850000381469727,30.30864486460214 130458,2022-10-24,KO,56.63999938964844,57.72999954223633,56.56999969482422,55.85749053955078,17416700.0,0.0,-0.796701720196161,55.92466539663086,52.42548413950196,46.711554911807774,5.573543178716614,3.3195600943080965,55.34301160176595,58.19468371073405,29.850000381469727,30.30864486460214 130459,2022-10-24,MCD,255.27999877929688,256.8699951171875,253.07000732421875,249.75697326660156,4125100.0,0.0,1.1114426445148524,250.78193883093158,221.1737984737559,54.73634695984427,93.60641808137173,34.77246252663417,239.4743209838867,246.5187204996745,29.850000381469727,30.30864486460214 130460,2022-10-24,MMM,117.52999877929688,119.13999938964844,117.19000244140625,112.07568359375,3394100.0,0.0,-1.0139745067000376,112.48645030101063,101.3444525615382,47.09416665942453,124.40154461651095,2.429254688690255,107.85699005126953,118.854816309611,29.850000381469727,30.30864486460214 130461,2022-10-24,MRK,96.44999694824219,98.41999816894531,96.2699966430664,94.777587890625,11414900.0,0.0,2.0995802220802204,94.82546942116213,81.29127404807616,63.93946668753824,190.8416260897073,44.4540132154451,86.75988845825195,86.20665601094564,29.850000381469727,30.30864486460214 130462,2022-10-24,MSFT,243.75999450683594,247.83999633789062,241.3000030517578,244.8842315673828,24911200.0,0.0,-2.7037006151220737,249.34443008240117,221.00859420959102,48.817667739989915,73.12671755162037,10.212024530547666,237.2271982828776,255.01532897949218,29.850000381469727,30.30864486460214 130463,2022-10-24,NKE,87.79000091552734,88.83999633789062,86.23999786376953,86.91265869140625,8847100.0,0.0,-3.3651668506859806,95.54709478786728,81.0008399350331,40.446438250270006,-62.722874928417106,28.654999926813147,92.5369773864746,101.29109611511231,29.850000381469727,30.30864486460214 130464,2022-10-24,PG,129.49000549316406,130.44000244140625,128.35000610351562,126.16706085205078,6946000.0,0.0,-1.7909010695006486,128.59319023200797,118.74990287712288,44.5679352132806,-20.319019481303094,12.511376362274932,126.70638758341471,132.96590003967285,29.850000381469727,30.30864486460214 130465,2022-10-24,TRV,177.4199981689453,180.11000061035156,177.4199981689453,175.85073852539062,1649700.0,0.0,3.8146953019368652,174.32014187566577,143.04356356867018,62.16520666826453,238.66381408083762,57.21706294096148,157.86563924153646,159.3838737487793,29.850000381469727,30.30864486460214 130466,2022-10-24,UNH,538.0700073242188,546.47998046875,537.7999877929688,533.7418823242188,2627100.0,0.0,2.8576170603975584,530.4462529517895,485.4176020286793,57.23785342848407,233.77110220661044,24.033997345895216,508.30707397460935,516.5131256103516,29.850000381469727,30.30864486460214 130467,2022-10-24,V,191.41000366210938,193.1300048828125,189.10000610351562,189.1874542236328,7299200.0,0.0,-1.062358863241485,190.26047373899866,174.11902607789585,48.16162500388883,68.45295896353393,6.478919543559863,184.62845713297526,195.37463989257813,29.850000381469727,30.30864486460214 130468,2022-10-24,VZ,35.65999984741211,36.38999938964844,35.56999969482422,33.50882339477539,28844800.0,0.0,-1.006086371728486,36.70678403351998,32.56351969267631,36.35388560942708,-103.69177367926643,40.85910824570975,35.457955805460614,37.77818698883057,29.850000381469727,30.30864486460214 130469,2022-10-24,WBA,34.400001525878906,34.75,34.06999969482422,32.74258804321289,7655600.0,0.0,-0.11159449783031761,32.82774553029116,29.03772497446958,49.13372545770217,114.92477791858309,10.408459048188245,31.269222577412922,33.42471634546916,29.850000381469727,30.30864486460214 130470,2022-10-24,WMT,137.4499969482422,140.47999572753906,137.1300048828125,137.3079376220703,6268900.0,0.0,0.8350316631673422,135.53298348267725,125.60816413084814,57.137721887967,240.9831370156705,23.70252783246145,130.8501284281413,130.9953795115153,29.850000381469727,30.30864486460214 130471,2022-10-25,AAPL,150.08999633789062,152.49000549316406,149.36000061035156,151.44158935546875,74732300.0,1.0,-1.11623558348046,150.84845571581283,134.71447305615985,51.378807554446944,67.02121418397016,5.576218714860762,145.85970204671224,154.6041224161784,28.459999084472656,31.47238420928109 130472,2022-10-25,AMGN,260.489990234375,261.7900085449219,257.19000244140625,251.5239715576172,2548900.0,1.0,5.713774713469917,256.6705967699453,211.86016037116798,61.251007694703084,146.68492318672162,47.48906390519634,229.6192621866862,233.10584004720053,28.459999084472656,31.47238420928109 130473,2022-10-25,AXP,142.47999572753906,147.44000244140625,141.60000610351562,144.87728881835938,3889100.0,1.0,-0.9754475634385926,145.44432039975283,131.5803713727081,50.06458286780299,30.073306008611258,20.158184131018256,140.8132359822591,147.9053716023763,28.459999084472656,31.47238420928109 130474,2022-10-25,BA,142.08999633789062,146.8800048828125,141.8800048828125,146.64999389648438,6515600.0,1.0,-0.09858740399556609,145.78752074978044,121.60447754123517,51.98300088177035,98.57388798102387,10.845519489656951,135.8726656595866,149.2705000559489,28.459999084472656,31.47238420928109 130475,2022-10-25,CAT,190.2899932861328,195.6699981689453,188.9199981689453,190.93130493164062,2545000.0,1.0,3.203093449535345,190.84433277537158,158.8204819829292,57.095557666443995,173.98517572271294,24.72957899847223,172.96527150472005,178.67674001057944,28.459999084472656,31.47238420928109 130476,2022-10-25,CRM,161.6999969482422,166.02999877929688,161.69000244140625,165.27000427246094,5804500.0,1.0,1.0174570593197814,164.7684304220698,137.48756628203176,53.09490612655986,188.97092464051013,28.817230501336404,151.05866546630858,162.7956657409668,28.459999084472656,31.47238420928109 130477,2022-10-25,CSCO,43.34000015258789,44.400001525878906,43.20000076293945,43.04068374633789,19165200.0,1.0,0.15618938714809616,42.58525026602765,37.38620473580341,54.51517517778782,157.81227729490462,27.9694125794412,40.145564270019534,42.177268981933594,28.459999084472656,31.47238420928109 130478,2022-10-25,CVX,173.05999755859375,175.0,172.1699981689453,168.77548217773438,7280600.0,1.0,4.586503376115729,171.9571207803358,137.09027454437125,60.88851792607354,164.49096034992039,37.95493487973343,152.2269500732422,152.18953119913738,28.459999084472656,31.47238420928109 130479,2022-10-25,DIS,102.16000366210938,104.7300033569336,102.02999877929688,104.36000061035156,7687500.0,1.0,-0.9239357239085422,104.27459476036461,91.92740642982093,50.570896915309795,56.15112774201743,12.315893218621628,100.34666697184245,107.36000010172526,28.459999084472656,31.47238420928109 130480,2022-10-25,GS,327.8599853515625,333.6000061035156,325.9200134277344,322.71783447265625,1837700.0,1.0,1.9143404482457527,320.3014407866438,276.315911508278,55.385713528051454,126.24928632630927,29.136178574188353,301.0926544189453,314.6699895222982,28.459999084472656,31.47238420928109 130481,2022-10-25,HD,285.510009765625,292.1300048828125,285.510009765625,282.58831787109375,2791600.0,1.0,-0.9896007175878481,285.5100021968356,263.55697778363316,51.449272348784575,133.67036610335694,3.024039973714122,271.4665863037109,283.564545694987,28.459999084472656,31.47238420928109 130482,2022-10-25,HON,186.66000366210938,189.86000061035156,186.1999969482422,185.73513793945312,2907100.0,1.0,1.2599448656031882,183.6145514293569,162.05651485482278,55.70651381043327,244.01264305876308,32.146167598101336,172.31663767496744,181.2415033976237,28.459999084472656,31.47238420928109 130483,2022-10-25,IBM,132.0,133.3000030517578,131.3000030517578,126.56758880615234,5957600.0,1.0,1.0624929999507344,126.17628204526916,108.31033828554139,56.41433404921112,185.86820685341664,31.98025523852412,117.87203852335612,121.62737681070963,28.459999084472656,31.47238420928109 130484,2022-10-25,INTC,27.18000030517578,27.559999465942383,27.0,26.514801025390625,32205300.0,1.0,-0.6631667147512808,27.136277137962583,23.970254005225893,41.70841037844847,16.421074862612993,9.647792237820955,26.179457219441733,29.43431765238444,28.459999084472656,31.47238420928109 130485,2022-10-25,JNJ,170.1699981689453,171.11000061035156,168.52000427246094,165.93809509277344,5661900.0,1.0,1.0067601299916475,165.93190832400853,154.70061273312035,54.96923680315753,234.4377123767538,12.60119643509586,160.51536763509114,161.03904190063477,28.459999084472656,31.47238420928109 130486,2022-10-25,JPM,121.8499984741211,123.2699966430664,120.88999938964844,119.14837646484375,11289100.0,1.0,2.51311643492717,121.11569788498359,94.90983540969414,57.69124033559249,137.81352365763254,29.435647970733847,108.27787373860677,110.43931516011556,28.459999084472656,31.47238420928109 130487,2022-10-25,KO,59.040000915527344,59.11000061035156,57.75,57.19644546508789,28829900.0,1.0,-0.5141024043885949,56.504019202233586,52.09548526859161,50.559034631509356,65.45377062244654,11.955894696806485,55.308007431030276,58.11216367085775,28.459999084472656,31.47238420928109 130488,2022-10-25,MCD,254.57000732421875,257.2799987792969,254.39999389648438,250.15802001953125,2689000.0,1.0,1.6739191919015468,252.8367075007825,220.98056697431514,54.98680953533946,100.14958700193263,35.62805080955525,239.5199712117513,246.40359242757162,28.459999084472656,31.47238420928109 130489,2022-10-25,MMM,113.51000213623047,118.5999984741211,113.1500015258789,112.18929290771484,5014700.0,1.0,-0.6306274952550126,113.24448248073206,101.16298745945348,47.21327721795417,90.85477733134879,14.03322218107591,107.79482040405273,118.48552703857422,28.459999084472656,31.47238420928109 130490,2022-10-25,MRK,96.86000061035156,98.29000091552734,96.3499984741211,95.10852813720703,8747900.0,1.0,2.3092031715934525,95.74818378403985,81.5239574818293,64.36250576525819,169.14065672611576,44.45401321544511,87.15313212076823,86.36706809997558,28.459999084472656,31.47238420928109 130491,2022-10-25,MSFT,247.25999450683594,251.0399932861328,245.8300018310547,248.2615966796875,34775500.0,1.0,-1.5384337806977157,251.1941700179863,220.57022054597857,50.252108025162265,127.53614080671723,16.11546486737703,237.18328908284505,254.57357737223307,28.459999084472656,31.47238420928109 130492,2022-10-25,NKE,88.02999877929688,91.93000030517578,87.88999938964844,90.5763931274414,8639900.0,1.0,-2.901188167641479,94.68315085192317,81.41348229627017,44.053955395386325,-30.154183957695164,13.116593444031693,92.07612915039063,100.9248430887858,28.459999084472656,31.47238420928109 130493,2022-10-25,PG,129.60000610351562,131.17999267578125,128.47000122070312,127.62018585205078,6776000.0,1.0,-1.3912936101787778,128.55176759105595,118.77280287403197,46.49693153337311,-4.455143261664175,8.449000905977,126.50008290608724,132.78656946818035,28.459999084472656,31.47238420928109 130494,2022-10-25,TRV,177.72999572753906,178.63999938964844,175.63999938964844,172.23182678222656,2059800.0,1.0,4.125024572229165,175.79167210493307,144.0025860127427,58.91973124656373,182.73369591963774,47.47737874300416,158.31784261067708,159.721413675944,28.459999084472656,31.47238420928109 130495,2022-10-25,UNH,537.7899780273438,543.9199829101562,533.9000244140625,532.3819580078125,2411900.0,1.0,4.093176692537668,534.2448948074933,484.7577449630145,56.74775819203542,186.6373162966941,18.30695798804493,509.1697062174479,516.620127360026,28.459999084472656,31.47238420928109 130496,2022-10-25,V,190.8699951171875,195.22999572753906,190.72000122070312,192.82814025878906,11907200.0,1.0,-0.3549961126943231,191.90829200012175,174.10902825134312,50.83887031096322,113.81482598179596,12.755587943579243,184.45353190104166,195.1000778198242,28.459999084472656,31.47238420928109 130497,2022-10-25,VZ,35.90999984741211,36.47999954223633,35.79999923706055,33.93735122680664,25496500.0,1.0,-0.9493759122705754,36.58928926443132,32.51189138437238,38.18783758269407,-86.34642715800953,39.2338945258227,35.314242935180665,37.637467575073245,28.459999084472656,31.47238420928109 130498,2022-10-25,WBA,34.400001525878906,35.599998474121094,34.400001525878906,33.525997161865234,6596900.0,1.0,0.05647731244587462,33.2910979110278,28.86602622685062,51.57114627249581,173.03911901551055,21.010344429927933,31.29376277923584,33.36334149042765,28.459999084472656,31.47238420928109 130499,2022-10-25,WMT,139.08999633789062,140.44000244140625,138.32000732421875,137.95799255371094,5017100.0,1.0,1.241267220728048,136.91289881492673,125.12649861549316,57.72713332604511,242.0030042096629,23.702527832461453,131.00935796101888,131.12842191060383,28.459999084472656,31.47238420928109 130500,2022-10-26,AAPL,150.9600067138672,151.99000549316406,148.0399932861328,148.46920776367188,88194300.0,2.0,-0.747883773418863,150.74818897275622,134.76602916689222,49.34759644681076,49.4185427196343,0.8420204957884407,145.6622065226237,154.43118082682292,27.280000686645508,117.0416225360668 130501,2022-10-26,AMGN,262.989990234375,267.9800109863281,261.510009765625,257.9767761230469,3008900.0,2.0,6.580960566106427,260.14143046530137,211.84114094583148,64.15576532019087,161.79906390613135,54.80138273153915,230.86209615071616,233.5027987162272,27.280000686645508,117.0416225360668 130502,2022-10-26,AXP,147.55999755859375,149.5,146.47000122070312,144.7393341064453,3559100.0,2.0,-0.5354921056591024,146.31175529078078,131.38840034886763,49.97628691748731,68.63939640765734,13.922550491589744,140.5233367919922,147.83731994628906,27.280000686645508,117.0416225360668 130503,2022-10-26,BA,147.0500030517578,150.13999938964844,132.2100067138672,133.7899932861328,29406500.0,2.0,-0.46049670304327606,145.80447336233598,121.62252401315229,44.86687237540806,35.903079458477784,12.877660242356924,135.35699895222982,148.77899996439615,27.280000686645508,117.0416225360668 130504,2022-10-26,CAT,198.3000030517578,199.5800018310547,194.57000732421875,193.00877380371094,3546000.0,2.0,3.9742725996322292,193.30762548222535,159.3278817199231,58.071985697439494,201.56984742456817,32.72616622488114,173.40746358235677,178.91633097330728,27.280000686645508,117.0416225360668 130505,2022-10-26,CRM,159.8000030517578,164.1199951171875,158.6999969482422,159.91000366210938,6617500.0,2.0,1.3331535560286625,165.79618747216313,137.43380978125487,50.28595966375397,138.62850631270535,20.057331273107433,151.04633229573568,162.39766591389974,27.280000686645508,117.0416225360668 130506,2022-10-26,CSCO,44.93000030517578,45.22999954223633,44.279998779296875,43.06008529663086,20051000.0,2.0,0.32108295340836435,43.08744947555826,37.21587846633628,54.5677511922313,192.38161721931345,35.82412825119551,40.17223256429036,42.175221824645995,27.280000686645508,117.0416225360668 130507,2022-10-26,CVX,175.32000732421875,178.47999572753906,175.1699981689453,170.8594970703125,6865300.0,2.0,5.069872237723473,173.64046596515075,138.42777133953675,61.96163338849392,175.19061602179895,43.80051484237859,152.6714090983073,152.50121485392253,27.280000686645508,117.0416225360668 130508,2022-10-26,DIS,103.52999877929688,107.43000030517578,103.52999877929688,104.62999725341797,9203700.0,2.0,-0.4651031936655272,105.17751105124951,91.54748971168995,50.80650696451143,91.23093005367696,22.177888596703678,100.08433354695639,107.35866673787434,27.280000686645508,117.0416225360668 130509,2022-10-26,GS,334.5199890136719,338.6700134277344,334.1400146484375,325.9120178222656,2176700.0,2.0,3.3341342566747016,324.9768918924966,275.02880268758156,56.34586519183832,154.11546467165857,34.24004766174163,301.36546834309894,314.83612060546875,27.280000686645508,117.0416225360668 130510,2022-10-26,HD,290.6000061035156,291.8699951171875,286.1700134277344,282.4812316894531,2615000.0,2.0,-0.21145631033135714,286.4596708723342,263.382269435283,51.40601538954731,123.044485136447,3.02403997371412,271.9147521972656,283.4248275756836,27.280000686645508,117.0416225360668 130511,2022-10-26,HON,191.6300048828125,192.9499969482422,189.75999450683594,186.34234619140625,4202900.0,2.0,1.9311720433762218,185.90634029670267,161.37479068474263,56.079919646195606,257.8167517820722,38.989170589469126,172.65288391113282,181.27561314900717,27.280000686645508,117.0416225360668 130512,2022-10-26,IBM,133.72000122070312,135.86000061035156,132.80999755859375,128.54803466796875,5139000.0,2.0,1.6495055719094154,128.0853164527146,107.56767198112328,58.23404497289199,207.99442321257675,39.73368061321459,118.1043596903483,121.70418345133463,27.280000686645508,117.0416225360668 130513,2022-10-26,INTC,27.190000534057617,27.799999237060547,26.989999771118164,26.321332931518555,37111100.0,2.0,-0.5680920064778832,27.14761548832482,23.966654340471568,41.185131036146515,23.340119945817282,5.388898866504914,26.115935198465984,29.29824355443319,27.280000686645508,117.0416225360668 130514,2022-10-26,JNJ,171.32000732421875,172.57000732421875,170.52000427246094,167.3961639404297,6123800.0,2.0,1.354060152432595,167.030123822359,154.17104347500427,56.52141602481016,262.52165424531466,19.139127528107206,160.75999908447267,161.04623667399088,27.280000686645508,117.0416225360668 130515,2022-10-26,JPM,123.0,125.19999694824219,122.87999725341797,120.51757049560547,11667000.0,2.0,2.9410820741960464,122.92064316720516,94.76321913748234,58.686083655233645,149.1857759395516,34.25222715181735,108.56982803344727,110.64448254903158,27.280000686645508,117.0416225360668 130516,2022-10-26,KO,59.0099983215332,59.779998779296875,58.86000061035156,57.623355865478516,15831400.0,2.0,-0.2527784366519228,57.0477143982165,51.785621478248345,51.709048528306425,102.74890931766025,18.230156771347147,55.27695922851562,58.050886090596514,27.280000686645508,117.0416225360668 130517,2022-10-26,MCD,257.8399963378906,260.69000244140625,256.1199951171875,251.0188446044922,3582600.0,2.0,2.1641997108264945,254.78752202897667,220.95389337629675,55.533161374739194,117.35242717719315,42.3509528668595,239.54899139404296,246.35437469482423,27.280000686645508,117.0416225360668 130518,2022-10-26,MMM,119.58999633789062,123.29000091552734,119.58999633789062,116.1656265258789,4628000.0,2.0,-0.005897354408858746,114.8496444642365,100.35498505236505,51.19188282774178,236.09587195440662,4.928464808246551,107.95797627766927,118.20765622456868,27.280000686645508,117.0416225360668 130519,2022-10-26,MRK,98.29000091552734,99.27999877929688,98.0,95.78990173339844,10374700.0,2.0,2.5014765594086157,96.7089276618502,81.6952501945951,65.23125869246343,170.01456461173507,48.37620251359011,87.5249621073405,86.55364214579264,27.280000686645508,117.0416225360668 130520,2022-10-26,MSFT,231.1699981689453,238.3000030517578,230.05999755859375,229.10665893554688,82543200.0,2.0,-2.135972647496743,250.93616070793266,219.86255907966498,43.155868704111526,-78.57345047304227,13.75627139266919,236.493288675944,253.86512298583983,27.280000686645508,117.0416225360668 130521,2022-10-26,NKE,90.77999877929688,94.3499984741211,90.69999694824219,91.23804473876953,8648200.0,2.0,-2.4518288068865104,92.93951404366828,82.53398678030632,44.68000884076008,-3.523654510040884,2.7294860665345166,91.59520111083984,100.61113917032877,27.280000686645508,117.0416225360668 130522,2022-10-26,PG,130.64999389648438,132.57000732421875,130.39999389648438,128.51739501953125,6612800.0,2.0,-0.9907834037865229,128.72286768861093,118.67290104918203,47.66029546392087,24.089151659109884,1.1179070641007047,126.31303354899089,132.63752466837565,27.280000686645508,117.0416225360668 130523,2022-10-26,TRV,176.75,177.24000549316406,174.10000610351562,172.53501892089844,1926000.0,2.0,4.3453374808453304,177.11570152898022,144.97511115412524,59.10477174124662,153.00820262779263,39.485705491256724,158.74689737955728,160.05687459309897,27.280000686645508,117.0416225360668 130524,2022-10-26,UNH,541.3800048828125,547.6400146484375,540.2100219726562,535.2890625,2863500.0,2.0,5.246467626582216,538.1738338779853,483.70938450580377,57.55152196217837,199.04499018105275,21.980155810873345,510.2668823242187,516.7742716471354,27.280000686645508,117.0416225360668 130525,2022-10-26,V,196.5800018310547,206.3699951171875,196.5,201.7066650390625,15450000.0,2.0,0.9115093992683967,196.07842749156586,172.33461114368802,56.50581327461835,239.28799343430575,36.80617872088078,184.5831548055013,195.0576634724935,27.280000686645508,117.0416225360668 130526,2022-10-26,VZ,36.380001068115234,36.709999084472656,36.20000076293945,33.93735122680664,20328200.0,2.0,-0.8941255419001877,36.36408997559914,32.52216071104637,38.18783758269408,-71.92342911559581,34.97947130974866,35.184882990519206,37.51079559326172,27.280000686645508,117.0416225360668 130527,2022-10-26,WBA,35.810001373291016,36.130001068115234,35.45000076293945,33.51655960083008,5739600.0,2.0,0.1867610357142091,33.653876856745725,28.721279355107296,51.54036812273064,207.92221243893624,26.785167914991074,31.31704476674398,33.314868195851645,27.280000686645508,117.0416225360668 130528,2022-10-26,WMT,140.36000061035156,142.0399932861328,139.82000732421875,139.0118408203125,6918100.0,2.0,1.6294651150617199,138.3084128991876,124.52187656004094,58.68004883249226,256.8957059781924,29.282316826430595,131.21356480916342,131.27674039204916,27.280000686645508,117.0416225360668 130529,2022-10-27,AAPL,148.07000732421875,149.0500030517578,144.1300048828125,143.946044921875,109180200.0,3.0,-0.8115882654692825,150.86217476319115,134.88267234374246,46.45640056170317,-2.8108259210246294,11.695862473338856,145.41136169433594,154.08159510294595,27.389999389648438,81.61598587317228 130530,2022-10-27,AMGN,268.0,269.30999755859375,265.8800048828125,258.5282287597656,2260900.0,3.0,7.2293735035387385,262.92549016090317,212.81267207054213,64.39174960656499,155.44624097635705,56.20218843464174,232.13814646402994,233.8572664896647,27.389999389648438,81.61598587317228 130531,2022-10-27,AXP,148.44000244140625,149.7100067138672,146.41000366210938,144.8280029296875,2101300.0,3.0,-0.17762188810132784,147.04391562789544,131.61249611526864,50.03487844149728,79.69744045991897,13.281904745135895,140.24195607503256,147.7080825805664,27.389999389648438,81.61598587317228 130532,2022-10-27,BA,137.10000610351562,143.10000610351562,136.6199951171875,139.75999450683594,13754900.0,3.0,-0.26255663536881,146.1354372109684,122.73455943209804,48.26781969943276,55.574598945621084,12.877660242356924,135.02299880981445,148.33099988301595,27.389999389648438,81.61598587317228 130533,2022-10-27,CAT,210.14999389648438,217.1300048828125,207.3699951171875,207.8842315673828,7872200.0,3.0,5.719828135988195,199.36174682639574,157.91305480934642,64.12043705155031,310.32577010293335,55.4399584574385,174.41559041341145,179.4142293294271,27.389999389648438,81.61598587317228 130534,2022-10-27,CRM,161.8000030517578,164.66000366210938,159.32000732421875,159.75,4987700.0,3.0,1.5525376581134651,166.6985903060122,137.8254071915464,50.203940233365785,135.34735084682478,21.093264046472363,151.21199900309244,161.89933268229166,27.389999389648438,81.61598587317228 130535,2022-10-27,CSCO,44.77000045776367,45.09000015258789,44.36000061035156,43.09889602661133,18102500.0,3.0,0.4497100170761499,43.51757597510953,37.19552865440708,54.676165453380044,181.6114549786756,35.82412825119554,40.22166417439779,42.161164093017575,27.389999389648438,81.61598587317228 130536,2022-10-27,CVX,179.88999938964844,181.39999389648438,177.47999572753906,171.64102172851562,9177400.0,3.0,5.453147560860032,174.7839387219239,140.48074023315422,62.36225182838137,172.10279026120529,48.179649234957914,153.22714487711588,152.88616002400715,27.389999389648438,81.61598587317228 130537,2022-10-27,DIS,105.80999755859375,106.87000274658203,104.30999755859375,104.44000244140625,8673500.0,3.0,-0.11547497755395852,106.02847261972406,91.3955286925318,50.630822766926784,102.68615772111515,22.177888596703667,99.87333374023437,107.28233350118002,27.389999389648438,81.61598587317228 130538,2022-10-27,GS,339.30999755859375,341.92999267578125,336.5299987792969,327.3586120605469,1998800.0,3.0,4.523910322096697,329.0432075697647,274.94985578472745,56.78162231392472,163.33418575068038,37.34190683524067,301.5454030354818,314.94140370686847,27.389999389648438,81.61598587317228 130539,2022-10-27,HD,291.8500061035156,294.2699890136719,289.45001220703125,283.3671875,3041500.0,3.0,0.4712852849169735,287.5099038385807,263.5713949895443,51.75318942990009,137.12809230495466,6.894667901524208,272.5482218424479,283.20863087972003,27.389999389648438,81.61598587317228 130540,2022-10-27,HON,193.36000061035156,199.5800018310547,192.8000030517578,192.43394470214844,4754000.0,3.0,2.9209941060966003,189.32878518530427,160.5398076491684,59.613345484381746,285.3213436834069,50.45041875169179,173.29370981852213,181.37259419759116,27.389999389648438,81.61598587317228 130541,2022-10-27,IBM,135.5500030517578,136.39999389648438,134.4499969482422,128.31951904296875,3993200.0,3.0,2.0723887556729466,129.67337168701584,107.23072453490798,57.945274407803495,194.78397858536187,41.24384588729189,118.3988873799642,121.76887550354004,27.389999389648438,81.61598587317228 130542,2022-10-27,INTC,27.450000762939453,27.59000015258789,26.1299991607666,25.41203498840332,56305100.0,3.0,-0.5596658799996241,27.143551502171825,23.960077610071828,38.817275949607755,-20.46340968425367,17.64220327601738,26.033066431681316,29.138874117533366,27.389999389648438,81.61598587317228 130543,2022-10-27,JNJ,172.35000610351562,173.42999267578125,171.72000122070312,167.49337768554688,5390900.0,3.0,1.618485367318101,168.09522434793854,153.86219752706148,56.62453760882654,242.4899062534402,22.776471636764406,160.9942626953125,161.02817713419597,27.389999389648438,81.61598587317228 130544,2022-10-27,JPM,125.19999694824219,126.19999694824219,124.20999908447266,120.9933853149414,10727600.0,3.0,3.2808229216135913,124.48684185825239,95.07905856289018,59.03239063119547,150.1010113343368,36.647332233402864,108.82150039672851,110.83865242004394,27.389999389648438,81.61598587317228 130545,2022-10-27,KO,59.77000045776367,59.84000015258789,59.380001068115234,57.75918960571289,16026100.0,3.0,-0.03432103038196743,57.58368389016578,51.53684681051781,52.07596206155393,114.31171521598672,18.784213325297223,55.27695922851562,57.98737735748291,27.389999389648438,81.61598587317228 130546,2022-10-27,MCD,263.0,266.989990234375,262.260009765625,259.3336181640625,4145700.0,3.0,3.1869461596271265,258.29809524238965,220.44740494071584,60.34281220399852,169.3334583227157,52.20832090974598,239.92853647867838,246.42687327067057,27.389999389648438,81.61598587317228 130547,2022-10-27,MMM,123.48999786376953,124.44999694824219,122.02999877929688,116.26029968261719,3716500.0,3.0,0.49118306308116644,116.27971778831888,99.9189936069448,51.2823227259505,245.9767748627525,8.932131189763183,108.15931727091471,117.90418637593588,27.389999389648438,81.61598587317228 130548,2022-10-27,MRK,99.83999633789062,101.5,99.5,97.08448028564453,12218400.0,3.0,2.7268824707317663,97.75993564088576,81.91936428587205,66.82097316756148,179.82704120284808,55.84923321013672,87.9464335123698,86.76163164774577,27.389999389648438,81.61598587317228 130549,2022-10-27,MSFT,231.0399932861328,233.69000244140625,225.77999877929688,224.5803680419922,40424600.0,3.0,-2.940859948919183,251.1407511549784,218.59325305644737,41.715875940065594,-131.23177712653424,19.74607024863745,235.87823028564452,252.95521825154623,27.389999389648438,81.61598587317228 130550,2022-10-27,NKE,92.87999725341797,93.4800033569336,90.22000122070312,89.41111755371094,8617900.0,3.0,-2.217563341776767,91.83472308831487,83.16575069708553,43.296104824610865,-11.632487615327847,4.587125047848768,91.10275243123372,100.22579307556153,27.389999389648438,81.61598587317228 130551,2022-10-27,PG,132.0,133.1199951171875,131.5,128.61492919921875,6676700.0,3.0,-0.6579218727202374,129.37354035816347,118.42080397167054,47.787966945691075,39.52062776129836,1.6928650229563695,126.16377360026041,132.44281692504882,27.389999389648438,81.61598587317228 130552,2022-10-27,TRV,177.6699981689453,179.77999877929688,177.30999755859375,173.708740234375,1143500.0,3.0,4.5620579843308064,178.49702571523105,145.83557010996427,59.829394866817914,158.79205814406959,44.76309426074238,159.1850809733073,160.38904317220053,27.389999389648438,81.61598587317228 130553,2022-10-27,UNH,546.52001953125,546.52001953125,539.760009765625,533.9390258789062,2212100.0,3.0,5.9825591108137814,541.2515161454695,483.8808660566788,57.0422792315441,173.32239755148777,21.27502132519196,510.8874145507813,516.8209360758464,27.389999389648438,81.61598587317228 130554,2022-10-27,V,203.32000732421875,206.32000732421875,201.58999633789062,202.65902709960938,7946700.0,3.0,1.9693701282939742,199.54974571474648,171.2669504522457,57.055129986380436,250.41468397623962,36.80617872088078,184.87811533610025,194.994482421875,27.389999389648438,81.61598587317228 130555,2022-10-27,VZ,36.689998626708984,36.720001220703125,36.130001068115234,33.7044563293457,20268000.0,3.0,-0.8592272601607291,36.25102748493976,32.465713695480154,37.55840295154926,-71.44823477392507,35.619475912814735,35.05539423624675,37.38039468129476,27.389999389648438,81.61598587317228 130556,2022-10-27,WBA,35.880001068115234,36.220001220703125,35.63999938964844,33.66757583618164,5581600.0,3.0,0.29875372615802576,33.98978762851,28.774239585540293,52.014428349601864,204.25898779903173,27.744062749547517,31.36235014597575,33.26673542658488,27.389999389648438,81.61598587317228 130557,2022-10-27,WMT,141.00999450683594,142.10000610351562,140.2899932861328,138.6080322265625,5534300.0,3.0,1.8828267100945482,139.4085066422962,124.25699705033074,58.160363410551554,219.63840246572252,29.489070996291666,131.4519157409668,131.4539587656657,27.389999389648438,81.61598587317228 130558,2022-10-28,AAPL,148.1999969482422,157.5,147.82000732421875,154.82156372070312,164762400.0,4.0,0.015312430015626433,152.92878949801386,134.55971758206428,53.2667379261892,110.57997599206524,13.227630543748198,145.5783716837565,153.91856257120767,25.75,68.46937522745046 130559,2022-10-28,AMGN,269.67999267578125,274.5400085449219,269.1199951171875,264.8939514160156,2924100.0,4.0,8.162810250418318,266.20853321742266,214.21299235630786,66.98717868985092,163.62417480917304,61.25041511180688,233.51416473388673,234.3203903198242,25.75,68.46937522745046 130560,2022-10-28,AXP,146.55999755859375,150.91000366210938,146.0500030517578,148.24745178222656,3383100.0,4.0,0.37756148868467676,148.09708914813862,132.1402460569395,52.26537132698772,106.35242606390915,9.51996192609818,140.1743611653646,147.61227595011394,25.75,68.46937522745046 130561,2022-10-28,BA,141.16000366210938,144.72999572753906,139.92999267578125,143.83999633789062,7941100.0,4.0,0.22098694417957176,146.18057698990646,124.96541910384356,50.429635002869546,92.19177103620771,8.40871737920645,135.00799891153972,147.95333315531414,25.75,68.46937522745046 130562,2022-10-28,CAT,212.5,219.5,211.2100067138672,214.93980407714844,5161000.0,4.0,7.585083093900863,205.88315299717442,156.91366401942713,66.49219851409944,287.35273990922974,57.51084140912106,175.75689392089845,180.01722844441733,25.75,68.46937522745046 130563,2022-10-28,CRM,159.50999450683594,163.08999633789062,158.1699981689453,163.02000427246094,5055400.0,4.0,1.967582094209689,167.84889612731567,138.59310216369997,51.86384457585122,123.63916621976487,17.62341115734686,151.59566599527994,161.42849934895833,25.75,68.46937522745046 130564,2022-10-28,CSCO,44.689998626708984,45.709999084472656,44.650001525878906,44.282615661621094,17978300.0,4.0,0.639789083231733,44.128929959650065,37.167118776922194,57.84969943618073,205.51490869290177,41.28893431907294,40.31023254394531,42.172122192382815,25.75,68.46937522745046 130565,2022-10-28,CVX,181.47000122070312,182.86000061035156,176.52999877929688,173.64781188964844,10773900.0,4.0,5.8513761880134325,175.48120909970808,143.28672150331928,63.3865634591058,158.5496103022391,50.251561493983644,153.98388264973957,153.37179946899414,25.75,68.46937522745046 130566,2022-10-28,DIS,104.08000183105469,106.08999633789062,103.52999877929688,105.94999694824219,7250900.0,4.0,0.28022161940417334,106.98040065377005,91.60560017020457,51.99556797930952,108.0550354846036,17.804055606051115,99.79666697184244,107.24616673787435,25.75,68.46937522745046 130567,2022-10-28,GS,338.5199890136719,342.5799865722656,336.0,331.86346435546875,1677100.0,4.0,5.763877960160812,333.19757403851594,275.5304319429294,58.128099092713,161.84838694172439,37.96557202999242,302.050580851237,315.14264628092445,25.75,68.46937522745046 130568,2022-10-28,HD,290.0,299.1600036621094,290.0,290.7565612792969,3243100.0,4.0,1.5902917332758193,289.9447834382091,263.34748951100966,54.55458013456268,169.2800355443024,14.341183864703744,273.28423970540365,283.10269317626955,25.75,68.46937522745046 130569,2022-10-28,HON,199.0,205.16000366210938,196.69000244140625,200.69970703125,4892700.0,4.0,4.322585091961514,194.25735253723929,159.32887945738963,63.71140199440466,294.60543942662116,57.614020022544345,174.1940653483073,181.59207127888996,25.75,68.46937522745046 130570,2022-10-28,IBM,135.55999755859375,138.86000061035156,135.22000122070312,131.88050842285156,5965500.0,4.0,2.6641580523937307,131.80762156088366,106.97218419473158,61.05820850724417,205.04124101239574,47.63399354792924,118.75562133789063,121.9038875579834,25.75,68.46937522745046 130571,2022-10-28,INTC,28.18000030517578,29.219999313354492,27.860000610351562,28.120588302612305,91695700.0,4.0,-0.3306193241609563,27.6437066799172,23.779144691847932,48.02520365338186,138.78353606745404,6.8106581888297795,26.027584838867188,29.032627900441486,25.75,68.46937522745046 130572,2022-10-28,JNJ,173.0,175.38999938964844,172.58999633789062,169.9818115234375,6073900.0,4.0,2.0057193846548387,169.62430006044923,153.45194810849608,59.18776004642442,252.04048808202643,30.403629871141717,161.22982228597004,161.09665095011394,25.75,68.46937522745046 130573,2022-10-28,JPM,125.29000091552734,126.27999877929688,124.05000305175781,122.43054962158203,11859500.0,4.0,3.6242589385346804,125.94237184828397,95.80904874497774,60.07799862486358,143.13795054248035,35.801235231253806,109.1464225769043,111.07682571411132,25.75,68.46937522745046 130574,2022-10-28,KO,59.56999969482422,60.90999984741211,59.470001220703125,58.952598571777344,12888900.0,4.0,0.23242689524644078,58.39174629166191,51.18868392989571,55.17163960580732,144.72971879613294,28.074516385053112,55.316416041056314,57.94777234395345,25.75,68.46937522745046 130575,2022-10-28,MCD,267.510009765625,274.80999755859375,265.989990234375,268.5386047363281,4647600.0,4.0,4.68622568328837,263.3923904404602,219.63571930075074,64.71378729704008,208.59822847078595,61.046229207373194,240.56796061197917,246.67629928588866,25.75,68.46937522745046 130576,2022-10-28,MMM,122.9800033569336,126.66999816894531,122.51000213623047,119.85792541503906,3812600.0,4.0,1.1620260917570704,118.40220974593258,99.3207608351221,54.590062204820555,259.84060965856537,16.155539344885614,108.47458318074544,117.5883622487386,25.75,68.46937522745046 130577,2022-10-28,MRK,100.23999786376953,101.13999938964844,98.55000305175781,98.0870590209961,11228000.0,4.0,2.952384750847969,98.75628857760725,82.34900622219743,67.99339294591448,159.87224034467806,46.170066810994925,88.36985193888346,86.99920539855957,25.75,68.46937522745046 130578,2022-10-28,MSFT,226.24000549316406,236.60000610351562,226.0500030517578,233.6131134033203,40647700.0,4.0,-2.8173947009941287,251.18099624128152,218.84716690569113,45.47200525948043,-70.12657134960344,13.992031349962037,235.58539276123048,252.17642211914062,25.75,68.46937522745046 130579,2022-10-28,NKE,91.19999694824219,93.87999725341797,90.45999908447266,92.66008758544922,6022400.0,4.0,-1.7495735492954196,92.1568404850325,83.9012794795671,46.35303554483241,12.308009157128842,2.837633422769343,90.76402893066407,99.89131418863933,25.75,68.46937522745046 130580,2022-10-28,PG,133.1699981689453,135.50999450683594,132.9199981689453,131.8722381591797,6996400.0,4.0,-0.12979292852361368,130.84638178702278,117.90951954964714,51.84604132633001,88.70063175141627,12.935018447837631,126.09597676595052,132.30610987345378,25.75,68.46937522745046 130581,2022-10-28,TRV,178.83999633789062,182.13999938964844,177.94000244140625,177.97320556640625,1750700.0,4.0,5.020049254467722,180.27595015717245,146.86963242339394,62.3376397805903,159.73110635616254,49.16617963588879,159.82507731119793,160.7990936279297,25.75,68.46937522745046 130582,2022-10-28,UNH,544.969970703125,553.0,543.6900024414062,543.2420654296875,2761900.0,4.0,7.233214464495518,545.7082691791774,483.97708238332274,59.59114599324708,193.53746277956637,27.707646322811403,511.8801310221354,517.1356282552083,25.75,68.46937522745046 130583,2022-10-28,V,205.0,211.52000427246094,203.30999755859375,207.66871643066406,8455600.0,4.0,3.1753687643007993,203.59851181206784,170.36188705267824,59.81677796707005,261.05342320088965,44.90701322278138,185.40851389567058,194.93243916829428,25.75,68.46937522745046 130584,2022-10-28,VZ,36.79999923706055,38.040000915527344,36.56999969482422,35.09250259399414,31824300.0,4.0,-0.7113662005335186,36.28582079994389,32.46159703147701,43.318552085194966,-17.562712273740388,13.165725401319836,34.96545537312826,37.28686993916829,25.75,68.46937522745046 130585,2022-10-28,WBA,35.70000076293945,36.63999938964844,35.56999969482422,34.526493072509766,6883500.0,4.0,0.4516103004731349,34.45306807156444,28.79987992648244,54.626053823477015,212.16039156007864,32.17532522904509,31.435027631123862,33.23618262608846,25.75,68.46937522745046 130586,2022-10-28,WMT,140.0500030517578,142.89999389648438,140.0399932861328,140.36119079589844,4549400.0,4.0,2.199725774866778,140.68003849630801,124.24714885110409,59.76090573427465,205.72450276079914,32.30913744505568,131.7578976949056,131.7409735361735,25.75,68.46937522745046 130645,2022-10-31,AAPL,153.16000366210938,154.24000549316406,151.9199981689453,152.43568420410156,97943200.0,0.0,0.472668028515443,154.18838876607086,134.38269582865573,51.77229189424517,102.20429661304102,13.227630543748203,145.54059600830078,153.71957600911458,25.8799991607666,14.256582518703155 130646,2022-10-31,AMGN,269.20001220703125,271.80999755859375,268.0,261.5466003417969,3033600.0,0.0,8.534086701449894,268.470049108085,215.81251619953218,64.43247716150368,137.68636321040896,57.10513352784565,234.79085896809895,234.7394048055013,25.8799991607666,14.256582518703155 130647,2022-10-31,AXP,150.0,150.3000030517578,148.32000732421875,146.2864227294922,3042900.0,0.0,0.6517961587269951,148.88784325258067,132.23267371519276,50.91688395398526,111.57999436420438,9.519961926098192,139.96679026285807,147.47331415812175,25.8799991607666,14.256582518703155 130648,2022-10-31,BA,141.8800048828125,144.4499969482422,139.52000427246094,142.50999450683594,6212200.0,0.0,0.49121624711278855,146.43131832285079,126.36067691640702,49.728855475281286,86.59825414115284,9.37344058386123,134.92899856567382,147.57783317565918,25.8799991607666,14.256582518703155 130649,2022-10-31,CAT,215.33999633789062,218.8699951171875,215.00999450683594,212.11758422851562,3786100.0,0.0,8.734891143156347,210.70413713008165,156.6364741370082,64.7218585108681,236.17244451231795,57.51084140912105,176.91846313476563,180.5447987874349,25.8799991607666,14.256582518703155 130650,2022-10-31,CRM,162.1199951171875,164.0,161.0,162.58999633789062,4878100.0,0.0,2.2360341437300804,168.92956956448,138.98142897067623,51.629724157026985,124.1224647192419,19.572804769413466,151.9209991455078,160.96883265177408,25.8799991607666,14.256582518703155 130651,2022-10-31,CSCO,45.310001373291016,45.63999938964844,45.060001373291016,44.078857421875,17793700.0,0.0,0.7651661662715199,44.635641219803375,37.09896418791146,57.13729637062475,190.44038653422916,41.288934319072936,40.39200897216797,42.18561255137126,25.8799991607666,14.256582518703155 130652,2022-10-31,CVX,178.05999755859375,183.83999633789062,178.05999755859375,174.5354461669922,13281000.0,0.0,6.167504756334665,177.0262112676593,144.55609158878602,63.83689210885268,150.41917779129386,51.63895517495951,154.7557357788086,153.8323939005534,25.8799991607666,14.256582518703155 130653,2022-10-31,DIS,105.66000366210938,106.9000015258789,104.81999969482422,106.54000091552734,8814800.0,0.0,0.6341127555006238,108.02399130252215,91.50300988766341,52.52602971854598,131.47256417721664,20.945669568692914,99.70900039672851,107.2446667989095,25.8799991607666,14.256582518703155 130654,2022-10-31,GS,341.07000732421875,346.17999267578125,340.57000732421875,334.4751281738281,2224000.0,0.0,6.878015212414482,337.5659753978316,275.56590936779344,58.8961202729555,169.7144733053994,41.41778647583318,302.5635243733724,315.3424479166667,25.8799991607666,14.256582518703155 130655,2022-10-31,HD,294.4100036621094,299.2799987792969,292.54998779296875,288.3031921386719,4210900.0,0.0,2.253172845606514,291.5298190829599,262.97260096098546,53.48788811713672,153.46303498954327,14.520515774845308,273.7940663655599,282.9152414957682,25.8799991607666,14.256582518703155 130656,2022-10-31,HON,202.41000366210938,204.99000549316406,202.2899932861328,199.80848693847656,4433400.0,0.0,5.300342978421156,198.1980929897295,158.42218746681345,62.998393261439325,250.2834275439527,57.614020022544345,175.022927347819,181.79945576985676,25.8799991607666,14.256582518703155 130657,2022-10-31,IBM,138.05999755859375,138.77000427246094,136.60000610351562,131.67103576660156,4915300.0,0.0,3.0807241208086538,133.61968890464462,106.75780209266983,60.78441240308315,186.42175431573642,47.63399354792923,119.09077326456706,122.02224426269531,25.8799991607666,14.256582518703155 130658,2022-10-31,INTC,29.079999923706055,29.18000030517578,28.049999237060547,27.501489639282227,59507700.0,0.0,-0.19678594074490618,27.869448866397715,23.694634423702386,46.37490751778646,132.0938789979738,6.810658188829785,25.995017751057944,28.920416386922202,25.8799991607666,14.256582518703155 130659,2022-10-31,JNJ,174.52000427246094,175.16000366210938,173.4199981689453,169.1069793701172,7810000.0,0.0,2.2164634784896293,170.69421083394005,153.42893369730993,57.94249649411448,206.81433277054933,30.403629871141717,161.47899068196614,161.16148681640624,25.8799991607666,14.256582518703155 130660,2022-10-31,JPM,125.69999694824219,127.43000030517578,125.58999633789062,122.23633575439453,13295200.0,0.0,3.836537800693989,127.28441520469454,96.3222345755789,59.86440219312859,140.90728333018652,38.71674000744118,109.43022257486979,111.2572235107422,25.8799991607666,14.256582518703155 130661,2022-10-31,KO,60.5099983215332,60.56999969482422,59.66999816894531,58.06966781616211,14016400.0,0.0,0.3683354730515731,58.834838692625134,51.05607164673034,52.57254595447405,128.41854793858562,28.074516385053105,55.31188786824544,57.89810727437337,25.8799991607666,14.256582518703155 130662,2022-10-31,MCD,273.05999755859375,273.6300048828125,270.80999755859375,266.7191162109375,3336100.0,0.0,5.662326217655192,267.24522166415545,219.43357014492656,63.28744616159814,195.12772834982363,61.0462292073732,241.07825978597006,246.91826349894205,25.8799991607666,14.256582518703155 130663,2022-10-31,MMM,126.0999984741211,126.44999694824219,125.36000061035156,119.091064453125,4326200.0,0.0,1.6131988028261617,119.99108511191503,98.92194360512599,53.78481667761454,234.78339406805824,16.155539344885618,108.76334025065104,117.27084592183431,25.8799991607666,14.256582518703155 130664,2022-10-31,MRK,99.94999694824219,101.36000061035156,99.30999755859375,98.50559997558594,11043800.0,0.0,3.1288027985889357,99.74740591827536,82.6865448873887,68.47448088309233,151.33347542818754,46.985141614966885,88.842263285319,87.234259668986,25.8799991607666,14.256582518703155 130665,2022-10-31,MSFT,233.75999450683594,234.9199981689453,231.14999389648438,229.9088897705078,28357300.0,0.0,-2.984049230154767,250.82422282063382,218.35117695963962,44.26190582047943,-66.97775465703597,13.992031349962042,235.1763442993164,251.34807815551758,25.8799991607666,14.256582518703155 130666,2022-10-31,NKE,93.0,93.88999938964844,92.68000030517578,91.52442169189453,6426400.0,0.0,-1.4535711501215616,92.41270865025396,84.36433373866205,45.466707795819374,27.574814238855332,2.7916718724402734,90.28573430379232,99.54791870117188,25.8799991607666,14.256582518703155 130667,2022-10-31,PG,135.1999969482422,135.6699981689453,134.25999450683594,131.33584594726562,8346300.0,0.0,0.24267330918172547,131.90105691398617,117.54391073738103,51.16855687288231,99.59503409851857,13.641765575142195,126.01966044108073,132.1593330383301,25.8799991607666,14.256582518703155 130668,2022-10-31,TRV,181.9199981689453,185.11000061035156,181.27999877929688,180.41842651367188,1544800.0,0.0,5.516726145616474,182.5294514487086,147.2951167275609,63.68273036567081,162.20880813698642,54.08939657913948,160.48267974853516,161.22947413126627,25.8799991607666,14.256582518703155 130669,2022-10-31,UNH,555.0,558.0999755859375,550.1300048828125,547.0953979492188,2770400.0,0.0,8.43803120224868,550.6463100322135,482.94553261915377,60.59302185541084,196.69041616993132,32.3576416799358,512.9181823730469,517.493094889323,25.8799991607666,14.256582518703155 130670,2022-10-31,V,208.9199981689453,209.6199951171875,206.1999969482422,205.506103515625,8674100.0,0.0,3.9115368219177924,206.46646241393032,170.02457152161654,58.146936954173675,223.74472855794295,44.90701322278137,185.87244669596353,194.79474207560222,25.8799991607666,14.256582518703155 130671,2022-10-31,VZ,37.5099983215332,37.540000915527344,37.02000045776367,34.81303024291992,26630600.0,0.0,-0.6097079943524975,36.112160113105496,32.528966901054666,42.50192000143862,-18.718886390810724,13.165725401319841,34.866506322224936,37.180747477213544,25.8799991607666,14.256582518703155 130672,2022-10-31,WBA,36.529998779296875,36.810001373291016,36.22999954223633,34.450984954833984,9705800.0,0.0,0.5601997290766718,34.86749972983391,28.76960068062752,54.3570110237426,201.80661831117888,33.92855182671619,31.508963584899902,33.20421584447225,25.8799991607666,14.256582518703155 130673,2022-10-31,WMT,142.33999633789062,143.07000732421875,141.77000427246094,140.1839141845703,7524000.0,0.0,2.408798693942856,141.79445947257042,124.09795309456824,59.522720119676976,187.22094390620683,32.918629976171786,132.0205441792806,132.00852610270184,25.8799991607666,14.256582518703155 130674,2022-11-01,AAPL,155.0800018310547,155.4499969482422,149.1300048828125,149.7615509033203,80379300.0,1.0,0.6122873591465634,154.7084084114651,134.3149924674412,50.141206440399635,86.4493789769649,4.43550293140193,145.33349151611327,153.48397369384764,25.809999465942383,14.795879961061027 130675,2022-11-01,AMGN,269.6000061035156,272.8699951171875,268.3800048828125,263.200927734375,2062600.0,1.0,8.859687397233557,270.7276796359976,217.33175792503755,65.11271242132281,131.98040514379977,58.192460682555314,236.22105255126954,235.16935119628906,25.809999465942383,14.795879961061027 130676,2022-11-01,AXP,149.9600067138672,150.6300048828125,146.6300048828125,144.93641662597656,2675500.0,1.0,0.7515317106594352,149.16914462537773,132.16552029161448,49.99820821846934,104.0164728033049,14.110125856853442,139.77573801676434,147.31561533610025,25.809999465942383,14.795879961061027 130677,2022-11-01,BA,143.99000549316406,145.25,141.83999633789062,143.3800048828125,5758600.0,1.0,0.7667389931114315,147.29129839680886,126.48769788004664,50.19717793262437,105.30536656609642,7.022151495719086,134.8436653137207,147.20266660054526,25.809999465942383,14.795879961061027 130678,2022-11-01,CAT,218.6300048828125,219.47000122070312,216.7100067138672,214.11666870117188,2717500.0,1.0,9.695666112407082,215.52315612155974,155.74347748439732,65.39695197961476,205.74648827978132,58.07450985436131,178.2803517659505,181.0988733927409,25.809999465942383,14.795879961061027 130679,2022-11-01,CRM,165.0,165.6999969482422,159.63999938964844,159.82000732421875,4545900.0,1.0,2.199910168403534,169.34631930231765,138.97368039250657,50.12198005370306,104.72618548018835,23.202032003700527,152.25499928792317,160.46999944051106,25.809999465942383,14.795879961061027 130680,2022-11-01,CSCO,45.58000183105469,45.790000915527344,45.060001373291016,44.10796356201172,12088700.0,1.0,0.8569980896182017,45.076527092775486,37.01125252453408,57.2151551027696,172.7895541914784,42.63929439797501,40.49782740275065,42.19942779541016,25.809999465942383,14.795879961061027 130681,2022-11-01,CVX,183.8699951171875,184.5,181.89999389648438,175.80902099609375,9185600.0,1.0,6.446494592453888,178.9824890131446,144.9722991948632,64.48524516727443,148.06790344450056,52.590805567244495,155.58998107910156,154.3178799947103,25.809999465942383,14.795879961061027 130682,2022-11-01,DIS,107.69999694824219,108.83999633789062,105.63999938964844,106.0,7955800.0,1.0,0.8610745383204517,108.68709154528129,91.29590940076362,51.982166205253236,148.7598495525156,27.9919502889567,99.6566670735677,107.19283345540364,25.809999465942383,14.795879961061027 130683,2022-11-01,GS,345.1300048828125,348.69000244140625,343.7699890136719,338.4265441894531,2316600.0,1.0,7.987745502891926,342.30914115191837,274.09555245159726,60.04321631730833,169.60905278770767,43.75079972895979,303.3829376220703,315.6079467773437,25.809999465942383,14.795879961061027 130684,2022-11-01,HD,300.3699951171875,302.2099914550781,293.3500061035156,288.23504638671875,3309100.0,1.0,2.7414108326544806,292.54403560966085,262.5912091413157,53.45785374949223,151.7440386729921,18.949536047762418,274.50444844563805,282.68989817301434,25.809999465942383,14.795879961061027 130685,2022-11-01,HON,204.4499969482422,205.0800018310547,201.52000427246094,198.90750122070312,4376600.0,1.0,5.93411633102815,201.33691144450023,157.72294725911303,62.269590696346825,203.96766301753595,54.10104881834749,175.87464243570963,181.96421330769857,25.809999465942383,14.795879961061027 130686,2022-11-01,IBM,138.25,138.64999389648438,136.6999969482422,131.58535766601562,3590600.0,1.0,3.3651508601661106,135.14929186242276,106.43741468054601,60.66930110653809,163.67598034653307,47.633993547929244,119.4684544881185,122.13713556925455,25.809999465942383,14.795879961061027 130687,2022-11-01,INTC,28.799999237060547,28.850000381469727,27.889999389648438,27.375734329223633,44418700.0,1.0,-0.09971991362025534,27.972605222321853,23.649518305205,46.042446460183356,119.98808262996222,4.377156901190704,25.973736317952476,28.806270186106364,25.809999465942383,14.795879961061027 130688,2022-11-01,JNJ,174.05999755859375,174.6300048828125,170.4199981689453,168.25155639648438,6985000.0,1.0,2.2880786597685017,171.46854594864743,153.38071857771973,56.73507082701722,147.8005897138248,11.1952612022862,161.7420913696289,161.2267100016276,25.809999465942383,14.795879961061027 130689,2022-11-01,JPM,126.87000274658203,128.27999877929688,126.33000183105469,124.44062042236328,13386900.0,1.0,4.134972292415242,128.98071755586017,96.21651907744061,61.47266922335824,140.26274836126586,40.83950685380594,109.86224873860677,111.49697697957357,25.809999465942383,14.795879961061027 130690,2022-11-01,KO,60.029998779296875,60.290000915527344,59.369998931884766,57.86591720581055,10659500.0,1.0,0.45436538733750353,59.187540109131994,50.980862371947104,51.98788549758495,116.91102468287608,23.546743675330546,55.30347887674967,57.85162855784098,25.809999465942383,14.795879961061027 130691,2022-11-01,MCD,273.69000244140625,273.7900085449219,269.6600036621094,267.0028381347656,2740900.0,1.0,6.3851825024057405,270.641078289834,219.4076552306738,63.41751301945111,176.00878837156654,56.19252598757579,241.6505142211914,247.2043586730957,25.809999465942383,14.795879961061027 130692,2022-11-01,MMM,126.7699966430664,127.0999984741211,124.56999969482422,118.62715911865234,2131800.0,1.0,1.9112909708246235,121.21953865828158,98.60993827042935,53.292867976832405,198.8744029258714,12.526160886685133,109.04042078653971,116.92888641357422,25.809999465942383,14.795879961061027 130693,2022-11-01,MRK,100.6500015258789,101.06999969482422,98.94999694824219,97.10395050048828,11079300.0,1.0,3.119553700673464,100.32168124771405,83.21899715804767,65.08531700520646,127.773172089673,43.1925515953,89.2887181599935,87.42857246398925,25.809999465942383,14.795879961061027 130694,2022-11-01,MSFT,234.60000610351562,235.74000549316406,227.3300018310547,225.9867706298828,30592300.0,1.0,-3.3934883598871295,249.21146020140358,217.91275244508077,43.008257730700485,-92.03936899402207,19.774586767258977,234.70489857991535,250.4970280965169,25.809999465942383,14.795879961061027 130695,2022-11-01,NKE,95.69000244140625,96.45999908447266,92.97000122070312,92.600830078125,7250700.0,1.0,-1.1192281894727074,93.05837947038096,84.22526615950186,46.47030780922032,60.07074090526192,8.447096485454573,90.00099563598633,99.22032979329427,25.809999465942383,14.795879961061027 130696,2022-11-01,PG,134.6999969482422,136.27999877929688,133.83999633789062,131.54066467285156,6428300.0,1.0,0.5480648945055151,132.78861883803535,117.21192513779472,51.419316609288764,105.94667043805802,16.407138918149517,125.96598815917969,132.0070930480957,25.809999465942383,14.795879961061027 130697,2022-11-01,TRV,184.7899932861328,185.2899932861328,182.55999755859375,178.7752227783203,2154400.0,1.0,5.711910008561233,184.2845616413045,147.6243143962932,62.1399244907353,143.44411926655323,54.37565270510457,161.19440256754558,161.6159350077311,25.809999465942383,14.795879961061027 130698,2022-11-01,UNH,555.0,555.6900024414062,544.219970703125,539.3690795898438,3338900.0,1.0,8.669471555555333,553.2962136417773,482.67460239826187,57.62928280504874,146.80632649770027,22.589769362774973,513.7233276367188,517.6965728759766,25.809999465942383,14.795879961061027 130699,2022-11-01,V,208.91000366210938,209.97000122070312,205.3300018310547,205.27793884277344,5919500.0,1.0,4.425529578946737,208.91952907319154,169.68251713042173,57.97031258776829,193.69726579456113,41.440677768781335,186.36382548014322,194.69532801310223,25.809999465942383,14.795879961061027 130700,2022-11-01,VZ,37.97999954223633,38.09000015258789,37.29999923706055,34.81303024291992,22968900.0,1.0,-0.5231130123661956,35.740301567434095,32.734985297800286,42.50192000143862,1.6900983316526588,4.896876860214026,34.787406794230144,37.08088525136312,25.809999465942383,14.795879961061027 130701,2022-11-01,WBA,36.65999984741211,36.70000076293945,36.06999969482422,34.22446060180664,5473100.0,1.0,0.620822555472401,35.1817085291703,28.72628116351769,53.53867127649881,168.5211841901043,30.533841471327218,31.580382601420084,33.160856088002525,25.809999465942383,14.795879961061027 130702,2022-11-01,WMT,142.97000122070312,143.5500030517578,141.5,139.55355834960938,4938100.0,1.0,2.494866769701389,142.62968031009405,123.99551271358756,58.66268168074952,159.56072198736447,34.69328531822614,132.28778610229492,132.24873797098795,25.809999465942383,14.795879961061027 130703,2022-11-02,AAPL,148.9499969482422,152.1699981689453,145.0,144.17471313476562,93604600.0,2.0,0.2690244217318707,154.6296793287605,134.25753228012624,46.94472361667172,25.017116353983965,6.992506900750237,145.0455332438151,153.15442911783853,25.860000610351562,27.511421806797877 130704,2022-11-02,AMGN,271.6400146484375,274.8800048828125,268.95001220703125,260.250244140625,2637300.0,2.0,8.77844039189614,271.982481426043,219.48136592503118,62.893318121218265,122.59445424546935,60.235637429579526,237.6576955159505,235.53299916585286,25.860000610351562,27.511421806797877 130705,2022-11-02,AXP,146.5800018310547,149.02999877929688,143.3699951171875,141.40858459472656,2851600.0,2.0,0.5396851381915724,149.14621912785253,132.15681431941312,47.67296689273011,61.20764784896443,22.24412121699715,139.62317810058593,147.0742500305176,25.860000610351562,27.511421806797877 130706,2022-11-02,BA,142.1199951171875,153.58999633789062,141.5399932861328,147.41000366210938,20236100.0,2.0,1.2953480101983246,148.80014474914987,126.50885183288135,52.325400309927325,152.0299660173403,13.661859400684609,134.98099899291992,146.91199989318847,25.860000610351562,27.511421806797877 130707,2022-11-02,CAT,217.60000610351562,221.6999969482422,213.92999267578125,210.23609924316406,3150000.0,2.0,10.028357016310537,218.71136678331382,156.21491190320964,62.97688730574062,169.82573451905162,48.32853437182341,179.70887145996093,181.58470255533854,25.860000610351562,27.511421806797877 130708,2022-11-02,CRM,159.50999450683594,159.77000427246094,149.9600067138672,150.00999450683594,7238200.0,2.0,1.3639725821495574,169.11139705209877,138.58660252065516,45.27772282985678,8.625609299463312,3.345487818536071,152.33433227539064,159.93283259073894,25.860000610351562,27.511421806797877 130709,2022-11-02,CSCO,45.470001220703125,46.209999084472656,44.54999923706055,43.24443435668945,15308800.0,2.0,0.8502942970621916,45.315902636147996,37.02220351924751,54.193857525304466,138.37442915787315,31.63549529251798,40.6065855662028,42.20045312245687,25.860000610351562,27.511421806797877 130710,2022-11-02,CVX,180.92999267578125,182.89999389648438,178.27000427246094,172.21987915039062,8087500.0,2.0,6.305298737420486,179.97614897345608,145.90538026238374,61.28215434456906,116.43375305480419,36.76484007558864,156.3454325358073,154.71167577107747,25.860000610351562,27.511421806797877 130711,2022-11-02,DIS,105.44999694824219,106.08000183105469,101.79000091552734,101.81999969482422,9583200.0,2.0,0.6956334658909498,108.76996340534009,91.31503720501146,48.00218154612027,76.88498514117798,7.6389903870937745,99.56766713460287,107.08766682942708,25.860000610351562,27.511421806797877 130712,2022-11-02,GS,347.6199951171875,357.44000244140625,346.739990234375,339.601318359375,3221200.0,2.0,8.85987805168844,346.7905823740448,273.5742949452912,60.38324903885743,171.67684016171353,51.019707238290565,304.32403666178385,315.8618682861328,25.860000610351562,27.511421806797877 130713,2022-11-02,HD,295.20001220703125,300.1700134277344,288.5199890136719,281.0987548828125,4426400.0,2.0,2.5234155078629783,292.42648405901826,262.59972138531765,50.392464095079276,97.31646301331996,8.997579786664557,275.0613301595052,282.4545939127604,25.860000610351562,27.511421806797877 130714,2022-11-02,HON,203.33999633789062,206.88999938964844,200.0500030517578,196.33180236816406,4692700.0,2.0,6.157568293340745,203.5234971936119,157.75558605834124,60.20968559389978,168.2834606439145,56.535343509041965,176.72896881103514,182.0840934753418,25.860000610351562,27.511421806797877 130715,2022-11-02,IBM,137.75,140.1699981689453,136.8000030517578,130.2809295654297,5360500.0,2.0,3.445586082577009,136.27550689601458,106.36712082004989,58.91216941632037,144.52424617351684,51.6063272075619,119.84613571166992,122.25393117268881,25.860000610351562,27.511421806797877 130716,2022-11-02,INTC,28.270000457763672,28.850000381469727,27.40999984741211,26.524477005004883,51956100.0,2.0,-0.09044118987200633,27.944793298586696,23.656048795834693,43.841541315163006,89.3124877223648,2.729770519055932,25.939879417419434,28.691801643371583,25.860000610351562,27.511421806797877 130717,2022-11-02,JNJ,172.88999938964844,173.94000244140625,170.2899932861328,165.66590881347656,6877300.0,2.0,2.111849964293839,171.79025118453916,153.5761398066718,53.26441130645821,108.04171637106688,10.441669908900392,161.97376251220703,161.24916102091473,25.860000610351562,27.511421806797877 130718,2022-11-02,JPM,127.6500015258789,130.36000061035156,126.63999938964844,123.29478454589844,16546100.0,2.0,4.230260587323116,130.24353500621856,96.5637098668283,60.17599845395742,129.189080295994,45.754608996298366,110.36323267618815,111.70111134847005,25.860000610351562,27.511421806797877 130719,2022-11-02,KO,59.63999938964844,60.22999954223633,58.77000045776367,57.06060791015625,14549200.0,2.0,0.4523485913288354,59.39671715424989,51.021039880051866,49.726773651016664,97.88392947735812,14.865067985114495,55.28439712524414,57.790443674723306,25.860000610351562,27.511421806797877 130720,2022-11-02,MCD,273.0,276.6700134277344,270.30999755859375,264.4790344238281,3069900.0,2.0,6.677428212920034,273.0098628499692,220.09871564124177,61.415280871890765,161.33743085294066,59.46317382499756,242.27950439453124,247.3955301920573,25.860000610351562,27.511421806797877 130721,2022-11-02,MMM,125.04000091552734,126.80999755859375,122.6500015258789,116.3171157836914,2561700.0,2.0,1.9387809108171297,121.92813139567622,98.62939423908941,50.89487348211076,150.1384541532282,4.077532021807293,109.29446436564128,116.55842196146646,25.860000610351562,27.511421806797877 130722,2022-11-02,MRK,99.6500015258789,101.02999877929688,98.9800033569336,96.75353240966797,9503500.0,2.0,3.0488032070198727,100.68611605842128,83.92624813835607,64.2627084846804,116.0050201907557,43.1925515953,89.77118810017903,87.60046920776367,25.860000610351562,27.511421806797877 130723,2022-11-02,MSFT,229.4600067138672,231.3000030517578,220.0399932861328,217.99400329589844,38407000.0,2.0,-4.313201444184614,247.9388319814478,216.30322581884516,40.58494143350431,-162.52460742553833,29.450742173302736,234.08257802327475,249.48015111287435,25.860000610351562,27.511421806797877 130724,2022-11-02,NKE,93.12999725341797,94.44000244140625,90.19000244140625,89.17411041259766,7176600.0,2.0,-1.1178803937417712,92.98307040370088,84.22157437168974,43.81481756523733,16.238584157843473,3.7246059006964085,89.68860651652018,98.89947052001953,25.860000610351562,27.511421806797877 130725,2022-11-02,PG,134.72000122070312,136.5399932861328,132.80999755859375,129.648681640625,7318100.0,2.0,0.6301586309262461,133.2885593351911,117.16551628736748,49.014121548729406,91.49903320388978,10.046560282017307,125.90638427734375,131.82880757649738,25.860000610351562,27.511421806797877 130726,2022-11-02,TRV,182.11000061035156,185.3300018310547,181.83999633789062,178.31553649902344,1837900.0,2.0,5.763068716410885,185.63609743739184,148.40208005284254,61.70729165450836,126.13257542324044,50.36665846137887,162.01762797037762,161.94707972208658,25.860000610351562,27.511421806797877 130727,2022-11-02,UNH,544.4099731445312,554.5800170898438,543.0700073242188,535.5453491210938,2696200.0,2.0,8.446975139065671,554.966084542806,482.6169873566081,56.22143026164064,122.1559126022214,20.736463422586286,514.7531646728515,517.8255147298177,25.860000610351562,27.511421806797877 130728,2022-11-02,V,205.75999450683594,207.0,200.5800018310547,199.34567260742188,6985600.0,2.0,4.304567856090131,210.01560207381456,169.90384220108777,53.591883845178096,131.6233229707549,24.11304954679713,186.82445119222004,194.54754664103191,25.860000610351562,27.511421806797877 130729,2022-11-02,VZ,37.25,38.349998474121094,37.15999984741211,35.12976837158203,30648900.0,2.0,-0.4240396798925872,35.48888139594762,32.889800549853156,43.787194176831086,15.36600746177935,1.1616400549077166,34.75276234944661,36.98416442871094,25.860000610351562,27.511421806797877 130730,2022-11-02,WBA,36.810001373291016,37.0,35.790000915527344,33.79971694946289,8126300.0,2.0,0.6273614864447978,35.392516491746626,28.765596606397903,52.01959255835506,142.7100046450853,33.89234332998201,31.65526237487793,33.11585836410522,25.860000610351562,27.511421806797877 130731,2022-11-02,WMT,141.16000366210938,143.57000732421875,140.6999969482422,138.6277313232422,5174000.0,2.0,2.46001234524698,143.2333969995306,124.16299200803775,57.40249979656031,132.42334185766765,28.630475570645388,132.48411382039387,132.45292574564616,25.860000610351562,27.511421806797877 130732,2022-11-03,AAPL,142.05999755859375,142.8000030517578,138.75,138.06097412109375,97918500.0,3.0,-0.49068525877748925,154.69550069059648,133.54057413850506,43.78487822283514,-90.14846873234866,20.980348372775744,144.5862579345703,152.6514129638672,25.299999237060547,52.85640425419816 130733,2022-11-03,AMGN,268.5299987792969,268.6000061035156,265.0199890136719,257.22216796875,2779500.0,3.0,8.373190190050337,271.9180387388807,222.92603169568963,60.69696060790771,95.28926889026206,45.38541952357496,238.8873077392578,235.7864980061849,25.299999237060547,52.85640425419816 130734,2022-11-03,AXP,141.08999633789062,142.1999969482422,138.77000427246094,137.27963256835938,3960500.0,3.0,0.03818313044311594,149.14813234555507,131.90572812807775,45.13169888794698,-31.545222972327203,31.962857182501065,139.51885121663412,146.7045135498047,25.299999237060547,52.85640425419816 130735,2022-11-03,BA,148.7899932861328,158.69000244140625,147.5,156.75,16212600.0,3.0,2.4398095062639698,152.6072903817013,125.15670650550575,56.75592085058014,209.8932582404361,23.346066292067157,135.58233210245768,146.7074998219808,25.299999237060547,52.85640425419816 130736,2022-11-03,CAT,211.5399932861328,221.7899932861328,211.36000061035156,214.86138916015625,3570400.0,3.0,10.543698008287691,222.35342982435898,156.65316502427382,64.59247946275414,151.3247007959486,39.81027148106321,181.3369934082031,182.07153040568033,25.299999237060547,52.85640425419816 130737,2022-11-03,CRM,149.0,150.4199981689453,146.1300048828125,146.3300018310547,5999400.0,3.0,0.39993121043926294,168.99439413962472,137.79060494484793,43.64093037927261,-52.86238144601014,11.418519661793274,152.20699920654297,159.22816594441733,25.299999237060547,52.85640425419816 130738,2022-11-03,CSCO,44.029998779296875,44.150001525878906,43.38999938964844,42.54584884643555,17895600.0,3.0,0.7796244553862266,45.45067884312166,37.113497716326584,51.90025724398776,73.87385217693623,10.84482359845116,40.7061570485433,42.172211011250816,25.299999237060547,52.85640425419816 130739,2022-11-03,CVX,177.97000122070312,182.19000244140625,177.41000366210938,174.7573699951172,6607800.0,3.0,6.3252408700942055,181.35241729712743,146.4307675173257,62.6394042170266,107.94876292435194,33.2644752275347,157.18932647705077,155.14122950236003,25.299999237060547,52.85640425419816 130740,2022-11-03,DIS,100.19999694824219,100.69999694824219,98.55999755859375,99.25,8978400.0,3.0,0.3530727244757088,108.7376590295475,91.26834148925133,45.773142044781075,-1.3277556588502406,5.7955401886109446,99.47066701253256,106.86800015767416,25.299999237060547,52.85640425419816 130741,2022-11-03,GS,347.5,350.6700134277344,342.5899963378906,338.7081298828125,2515600.0,3.0,9.370954010003288,350.38730152708,274.2688325061231,59.981771313495315,136.51901587161248,41.733700032852795,305.4874654134115,315.91958669026695,25.299999237060547,52.85640425419816 130742,2022-11-03,HD,283.57000732421875,285.95001220703125,280.510009765625,274.05987548828125,4823900.0,3.0,1.7623585295268072,291.8598750427359,262.3008274719125,47.60699019657433,-3.7933324169331972,5.080617018203934,275.462440999349,281.999284362793,25.299999237060547,52.85640425419816 130743,2022-11-03,HON,200.3699951171875,206.0500030517578,199.1699981689453,200.17086791992188,4653700.0,3.0,6.568716019585253,206.10630823612766,158.0471890783255,62.14075063332226,150.7864212394619,52.336354505142616,177.74554189046225,182.21695963541666,25.299999237060547,52.85640425419816 130744,2022-11-03,IBM,136.4199981689453,136.47999572753906,133.97000122070312,128.0338897705078,4442400.0,3.0,3.2900881554399177,136.9553790363832,106.8526646342711,56.020832176352485,98.62928202963127,31.72003937596241,120.13685531616211,122.30106239318847,25.299999237060547,52.85640425419816 130745,2022-11-03,INTC,27.450000762939453,27.8799991607666,27.170000076293945,26.495454788208008,39678200.0,3.0,-0.08445602827672616,27.96665304519254,23.654503265842617,43.76775256443421,57.59947074956321,6.145361504434296,25.917952982584634,28.56314535140991,25.299999237060547,52.85640425419816 130746,2022-11-03,JNJ,169.80999755859375,171.47000122070312,168.94000244140625,165.94781494140625,4819900.0,3.0,1.9722006209015888,171.97132082704684,154.25144376035553,53.584654888547306,75.27031469986566,2.714570452095597,162.12086537679036,161.26842524210613,25.299999237060547,52.85640425419816 130747,2022-11-03,JPM,126.30999755859375,128.17999267578125,125.91000366210938,123.51812744140625,12474400.0,3.0,4.274525088247884,131.2607091809347,97.39736577023717,60.34466241056005,110.1662669474537,41.3489227835189,110.91272557576498,111.86068547566732,25.299999237060547,52.85640425419816 130748,2022-11-03,KO,58.11000061035156,59.0,58.099998474121094,57.03150177001953,9194000.0,3.0,0.44329165346123744,59.56259290053314,51.21900919602448,49.6460409145782,72.01937052910941,5.975750931128136,55.26887321472168,57.71914138793945,25.299999237060547,52.85640425419816 130749,2022-11-03,MCD,269.3299865722656,274.67999267578125,268.3800048828125,267.0028381347656,3225400.0,3.0,7.031628672880203,275.12406778393864,221.7212798112762,62.63563557544034,141.03738999264334,51.36765320994417,243.09500732421876,247.6076858520508,25.299999237060547,52.85640425419816 130750,2022-11-03,MMM,121.9800033569336,124.27999877929688,121.12000274658203,116.3076400756836,2006900.0,3.0,1.937468346801353,122.52318399025594,99.14487402366007,50.8851575379127,113.22646416458058,2.1787985631589346,109.5693359375,116.1637466430664,25.299999237060547,52.85640425419816 130751,2022-11-03,MRK,99.0,99.23999786376953,98.0,96.12084197998047,9912700.0,3.0,2.9081566810538817,100.67422810162506,85.03902339373627,62.7806545078444,91.63287947139766,32.553444093833946,90.13587951660156,87.76713167826334,25.299999237060547,52.85640425419816 130752,2022-11-03,MSFT,220.08999633789062,220.41000366210938,213.97999572753906,212.19998168945312,36633900.0,3.0,-5.446822234456789,247.56616440042902,213.45302963033268,38.93960035903653,-222.53458071365392,36.28001758139771,233.20010375976562,248.25370712280272,25.299999237060547,52.85640425419816 130753,2022-11-03,NKE,89.97000122070312,91.61000061035156,88.72000122070312,89.27285766601562,6550300.0,3.0,-1.0962077769421228,93.00044058479081,84.2269176610588,43.91036553765515,-7.8539841927713185,9.468045751990205,89.4203269958496,98.53052940368653,25.299999237060547,52.85640425419816 130754,2022-11-03,PG,131.72999572753906,132.63999938964844,130.9600067138672,128.76121520996094,5204000.0,3.0,0.6165007475456008,133.64130987908882,117.44094720098933,47.926304405255046,50.250560043426894,0.4021685567851423,125.80170338948568,131.61361974080404,25.299999237060547,52.85640425419816 130755,2022-11-03,TRV,182.3000030517578,182.9199981689453,180.4199981689453,177.83627319335938,1186300.0,3.0,5.699242497705569,186.54065420378672,149.71094033967032,61.247382362295326,105.79959192418269,42.56157829300336,162.82683410644532,162.23635965983073,25.299999237060547,52.85640425419816 130756,2022-11-03,UNH,541.739990234375,547.8699951171875,538.1300048828125,535.7227783203125,2245300.0,3.0,8.19054665612316,556.7663544319425,483.2291961051669,56.272707852952486,94.52157724226078,12.898758563419205,515.6121836344402,517.9498840332031,25.299999237060547,52.85640425419816 130757,2022-11-03,V,198.27999877929688,198.85000610351562,194.17999267578125,193.19517517089844,8236200.0,3.0,3.670104399017248,210.32297709963885,170.50515247799788,49.575864423123605,63.31081080176811,5.498163805644981,187.12073364257813,194.26688868204752,25.299999237060547,52.85640425419816 130758,2022-11-03,VZ,37.36000061035156,37.540000915527344,37.119998931884766,34.60808563232422,22329800.0,3.0,-0.3832014791786378,35.37545416915773,32.93894898330809,42.1806770387225,-9.748598342080054,1.7370909666327063,34.6869862874349,36.87630583445231,25.299999237060547,52.85640425419816 130759,2022-11-03,WBA,35.560001373291016,35.939998626708984,35.13999938964844,33.73365020751953,5609800.0,3.0,0.6200648804539597,35.54152824459393,28.945993117710767,51.78317451886589,99.44142695511195,20.409234859520815,31.73140074412028,33.057788944244386,25.299999237060547,52.85640425419816 130760,2022-11-03,WMT,139.50999450683594,141.7100067138672,139.0800018310547,138.59817504882812,3658800.0,3.0,2.4023126535388997,143.72281636175927,124.56394282403176,57.36180515548741,99.42122923601549,17.210138287991395,132.7247627258301,132.6522082010905,25.299999237060547,52.85640425419816 130761,2022-11-04,AAPL,142.08999633789062,142.6699981689453,134.3800048828125,137.7921142578125,140814800.0,4.0,-1.101755051588981,154.7833497832391,133.30555249947577,43.65121322338102,-108.44170387147555,28.96522817643644,144.19456685384114,152.15634206136068,24.549999237060547,59.66222933513441 130762,2022-11-04,AMGN,261.94000244140625,269.29998779296875,259.8399963378906,260.2792663574219,3402000.0,4.0,8.20413659636094,271.2299222289529,227.4848620117698,62.07999441472455,87.71532033549117,28.59383805734426,240.2439763387044,236.150789642334,24.549999237060547,59.66222933513441 130763,2022-11-04,AXP,142.39999389648438,146.36000061035156,141.0,142.61080932617188,3322100.0,4.0,0.07011237422130989,149.28150027642755,132.3881133710334,48.77869600762562,38.27492964420341,17.736663550020825,139.68287251790363,146.41463114420574,24.549999237060547,59.66222933513441 130764,2022-11-04,BA,156.66000366210938,160.97999572753906,154.5,160.00999450683594,9396200.0,4.0,3.568719818470214,156.37250854527318,124.4134884640042,58.159878650120085,220.4222221574613,27.26212493262219,136.54066543579103,146.5763329823812,24.549999237060547,59.66222933513441 130765,2022-11-04,CAT,224.02000427246094,229.72999572753906,223.60000610351562,223.27908325195312,4973800.0,4.0,11.49879605766344,227.15396494112812,156.89737020291486,67.28055902043874,170.86226526765782,49.4059990156467,183.45044962565103,182.64543889363605,24.549999237060547,59.66222933513441 130766,2022-11-04,CRM,146.5,146.9499969482422,136.0399932861328,139.77000427246094,14265300.0,4.0,-0.8832341277451121,169.5786395195983,136.15436066350713,40.91348836138263,-120.8694577110559,28.286774970881222,151.96566619873047,158.44549942016602,24.549999237060547,59.66222933513441 130767,2022-11-04,CSCO,44.5,45.08000183105469,43.83000183105469,43.1959228515625,19648700.0,4.0,0.767229492027603,45.604243734470245,37.37229244411863,53.78318711225568,92.93309788957485,21.473961728239367,40.843099466959636,42.15672607421875,24.549999237060547,59.66222933513441 130768,2022-11-04,CVX,184.83999633789062,185.39999389648438,180.60000610351562,176.966796875,7491900.0,4.0,6.445033108389424,182.81162849014927,147.22826256209683,63.78296671255899,115.25730811192268,39.448000670389085,158.43233286539714,155.54705276489258,24.549999237060547,59.66222933513441 130769,2022-11-04,DIS,101.1500015258789,101.16000366210938,98.11000061035156,99.58000183105469,11035800.0,4.0,0.10698599080744486,108.75931604794582,91.48868428774753,46.10557735592765,1.1845201590345604,3.8227972444763427,99.47333374023438,106.5661668141683,24.549999237060547,59.66222933513441 130770,2022-11-04,GS,354.0,358.3800048828125,351.2300109863281,347.4848327636719,3172700.0,4.0,10.364713990517942,354.9905495926185,275.1830557540612,62.515216575469545,151.660706059609,48.074528122313474,307.2978190104167,316.0630376180013,24.549999237060547,59.66222933513441 130771,2022-11-04,HD,285.8900146484375,288.8399963378906,277.5,276.5229797363281,4401600.0,4.0,1.342491907831004,291.8474030349938,262.28506461637335,48.63478202324055,-0.44659565687897923,9.762468094565318,275.8872416178385,281.59937489827473,24.549999237060547,59.66222933513441 130772,2022-11-04,HON,206.3000030517578,208.02999877929688,204.2100067138672,203.55946350097656,4125000.0,4.0,7.0862984609198065,208.73465269176114,158.98762361439123,63.74724078077423,152.44597718400541,55.225103357136554,178.9361145019531,182.36941350301106,24.549999237060547,59.66222933513441 130773,2022-11-04,IBM,135.64999389648438,137.72999572753906,134.94000244140625,130.4047088623047,4178000.0,4.0,3.31989058275002,137.68136208707432,107.85385901277918,58.25692135129777,105.13662667867321,35.7022062729594,120.58912073771158,122.3712033589681,24.549999237060547,59.66222933513441 130774,2022-11-04,INTC,27.56999969482422,28.239999771118164,27.40999984741211,27.64743423461914,43051900.0,4.0,0.013091459048975906,28.206393922500105,23.691506277390033,47.40275530945179,105.41243951973493,0.48747838035397406,25.952160453796388,28.450141811370848,24.549999237060547,59.66222933513441 130775,2022-11-04,JNJ,171.55999755859375,172.5,169.24000549316406,166.6865692138672,5300900.0,4.0,1.8992454861791828,171.9317500626863,155.387483640927,54.431140580603795,81.95278069506982,7.966273111385819,162.27509663899738,161.35680872599283,24.549999237060547,59.66222933513441 130776,2022-11-04,JPM,129.49000549316406,130.8300018310547,128.4600067138672,126.89738464355469,14953200.0,4.0,4.530063091272041,132.45286400235267,98.60371329867273,62.80999750528721,123.68594787724936,47.50621678095366,111.64126892089844,112.04850908915202,24.549999237060547,59.66222933513441 130777,2022-11-04,KO,59.29999923706055,59.59000015258789,58.560001373291016,57.49721908569336,9725900.0,4.0,0.4682952440920971,59.71954989687085,51.52292256101489,50.96380356241497,92.59471061406664,12.360174031600547,55.29021873474121,57.66250419616699,24.549999237060547,59.66222933513441 130778,2022-11-04,MCD,275.6000061035156,275.7099914550781,272.1300048828125,268.63641357421875,3256500.0,4.0,7.359317345536056,276.80854959204726,224.08952627465197,63.410514617772535,137.52973656106246,52.736500495568784,244.02985076904298,247.88079427083332,24.549999237060547,59.66222933513441 130779,2022-11-04,MMM,124.45999908447266,125.37000274658203,123.16000366210938,118.19165802001953,2320600.0,4.0,2.064652603068751,122.9675410924902,100.34027979984378,52.740798597175115,124.40165276161284,2.294052077762315,109.9433001200358,115.79609820048015,24.549999237060547,59.66222933513441 130780,2022-11-04,MRK,99.0,99.37999725341797,97.95999908447266,96.5588607788086,8877600.0,4.0,2.7997638178126323,100.5299040555154,86.31246349819554,63.38541560414707,87.86747499861623,33.31011496011968,90.53885701497396,87.94527867635091,24.549999237060547,59.66222933513441 130781,2022-11-04,MSFT,217.5500030517578,221.58999633789062,213.42999267578125,219.27166748046875,36789100.0,4.0,-5.7087915399798135,247.63112086403586,212.11536656272196,41.91288785189991,-169.86081435227968,33.5883506196619,232.6543762207031,247.18037592569988,24.549999237060547,59.66222933513441 130782,2022-11-04,NKE,94.44999694824219,98.2300033569336,93.94999694824219,94.59564971923828,12543300.0,4.0,-0.6421252179167567,94.0050698264553,84.0745284096287,48.76855060356917,126.21114156823752,14.955432738040253,89.37983830769856,98.2345464070638,24.549999237060547,59.66222933513441 130783,2022-11-04,PG,133.32000732421875,135.0,132.52000427246094,131.111572265625,5555400.0,4.0,0.7862673476559792,134.15608947739577,118.00339614882495,50.911155371441325,98.11577692419166,11.107394912838652,125.7957036336263,131.45438969930012,24.549999237060547,59.66222933513441 130784,2022-11-04,TRV,183.8699951171875,184.5500030517578,181.19000244140625,179.0491180419922,1019200.0,4.0,5.681038724562939,187.06784983284825,151.74438466422208,61.98903227696522,104.74028888006382,46.000932440423966,163.7260248819987,162.48425903320313,24.549999237060547,59.66222933513441 130785,2022-11-04,UNH,547.0499877929688,547.760009765625,527.1400146484375,530.3616943359375,3513100.0,4.0,7.468636767245243,557.0919867254887,486.1872185967769,54.28524674413631,63.432804164210424,2.199455139023886,516.4189727783203,518.0644765218099,24.549999237060547,59.66222933513441 130786,2022-11-04,V,197.0,201.4499969482422,195.33999633789062,195.40737915039062,9680100.0,4.0,3.307665205668741,210.71763099856926,171.41499992184092,50.94368731119176,73.77628670057018,11.276921067123224,187.5512685139974,194.03376490275065,24.549999237060547,59.66222933513441 130787,2022-11-04,VZ,37.349998474121094,37.369998931884766,36.79999923706055,34.691925048828125,17599400.0,4.0,-0.34015072483345676,35.41502865649753,32.935706054195826,42.53121519339103,-15.3220468997031,6.397392605004529,34.63652547200521,36.770760726928714,24.549999237060547,59.66222933513441 130788,2022-11-04,WBA,36.099998474121094,37.130001068115234,35.93000030517578,34.98898696899414,7478700.0,4.0,0.7074227241918223,35.646818264645894,29.458933154421494,55.73731449085641,136.99318212324417,33.51229666665263,31.864799880981444,33.01799898147583,24.549999237060547,59.66222933513441 130789,2022-11-04,WMT,142.02999877929688,142.2100067138672,138.7899932861328,138.84442138671875,4889800.0,4.0,2.349373142504902,143.86135601624977,125.64769168272484,57.620747488272855,92.74812376948857,19.566236763019884,133.08294652303059,132.83523953755696,24.549999237060547,59.66222933513441 130848,2022-11-07,AAPL,137.11000061035156,139.14999389648438,135.6699981689453,138.32981872558594,83374600.0,0.0,-1.5250640194498146,154.84452298833736,133.11817385004156,44.00487223035106,-110.47563060423714,28.965228176436437,143.80953216552734,151.61042149861655,24.350000381469727,30.049543033340385 130849,2022-11-07,AMGN,268.1499938964844,277.4800109863281,267.75,267.9994201660156,2926700.0,0.0,8.594045490921019,271.59271286560124,231.4629618780511,65.27242128392209,118.88113101027265,40.24421076095175,241.8612091064453,236.6431106567383,24.350000381469727,30.049543033340385 130850,2022-11-07,AXP,146.1999969482422,147.5399932861328,143.75999450683594,144.83787536621094,2918000.0,0.0,0.2719868518942974,149.48247359029057,133.17187058695555,50.20890292024822,71.17085564414454,14.009924714894204,140.01307932535806,146.1152369181315,24.350000381469727,30.049543033340385 130851,2022-11-07,BA,161.39999389648438,166.6999969482422,160.6300048828125,164.91000366210938,10220300.0,0.0,4.803408459297856,160.89112566350275,123.1958723223371,60.17052311579115,239.68348859536744,35.99317773036847,137.79299901326496,146.49166628519694,24.350000381469727,30.049543033340385 130852,2022-11-07,CAT,228.0,229.1300048828125,222.6699981689453,224.02383422851562,3405600.0,0.0,12.175462173593417,231.32925862578645,157.73226786347135,67.50633952533218,150.18560791233338,46.48205098446,185.64129536946615,183.18568522135416,24.350000381469727,30.049543033340385 130853,2022-11-07,CRM,140.6199951171875,144.92999267578125,138.77000427246094,144.58999633789062,7379900.0,0.0,-1.4939969586786788,169.62801162042857,135.99998825750114,43.59302817275422,-96.8027280309802,28.28677497088123,151.90799916585286,157.69049936930338,24.350000381469727,30.049543033340385 130854,2022-11-07,CSCO,44.83000183105469,44.97999954223633,44.40999984741211,43.225032806396484,21383000.0,0.0,0.7510971440037224,45.68027025874142,37.74840672795292,53.86684493094134,91.22063978194313,21.473961728239367,40.98357569376628,42.13035062154134,24.350000381469727,30.049543033340385 130855,2022-11-07,CVX,182.5,186.3800048828125,182.11000061035156,179.0797576904297,7578000.0,0.0,6.633995034114946,184.06729532704446,148.71943257822898,64.84744801229004,115.51370177424323,41.22529872945361,159.86830342610676,155.98442637125652,24.350000381469727,30.049543033340385 130856,2022-11-07,DIS,100.87999725341797,101.55999755859375,98.98999786376953,100.43000030517578,11355200.0,0.0,-0.019230073143035042,108.70064701576736,92.07435298423265,46.97179041033602,16.091574655884827,2.0539679445985506,99.55033365885417,106.21383349100749,24.350000381469727,30.049543033340385 130857,2022-11-07,GS,360.010009765625,362.9599914550781,358.5199890136719,351.99932861328125,2526900.0,0.0,11.385315194131977,359.65096056003586,276.54398572902664,63.73679394860707,153.5866033347504,51.430845964100754,309.49651896158855,316.2473617553711,24.350000381469727,30.049543033340385 130858,2022-11-07,HD,286.5,291.70001220703125,282.8399963378906,282.5980224609375,3260200.0,0.0,1.4828563172081886,292.39341847849585,262.49940378712915,51.083168277174224,47.70801757256272,4.5258531137365345,276.6560363769531,281.2330073038737,24.350000381469727,30.049543033340385 130859,2022-11-07,HON,207.6999969482422,210.24000549316406,207.13999938964844,205.43980407714844,2671700.0,0.0,7.561054910082561,211.24109502816893,160.19098657583496,64.60929642270926,147.66976789519575,58.24455891453356,180.2321304321289,182.5146848042806,24.350000381469727,30.049543033340385 130860,2022-11-07,IBM,136.63999938964844,138.6999969482422,136.50999450683594,131.71864318847656,4043100.0,0.0,3.4102218258044417,138.28564725538382,109.21002306321971,59.439272155173114,108.26857819891593,38.66929228248189,121.10740025838216,122.43991572062174,24.350000381469727,30.049543033340385 130861,2022-11-07,INTC,28.360000610351562,28.469999313354492,27.889999389648438,27.853317260742188,34389800.0,0.0,0.10579207987466788,28.4057718039354,23.839762139240868,48.023941388739075,122.16635472098909,3.0421058964593435,26.01096534729004,28.332186031341553,24.350000381469727,30.049543033340385 130862,2022-11-07,JNJ,171.6699981689453,173.85000610351562,171.44000244140625,168.14463806152344,6621000.0,0.0,1.9367562660680449,171.91909252636745,156.62200244433566,56.067015258176305,104.12333122891548,14.43766464154472,162.51098022460937,161.49910430908204,24.350000381469727,30.049543033340385 130863,2022-11-07,JPM,131.0,132.2899932861328,130.47999572753906,127.56742858886719,12011200.0,0.0,4.732097076842706,133.27843669083228,100.33978382918724,63.27827435085237,124.9000872451635,50.56278789844107,112.46753870646158,112.21557922363282,24.350000381469727,30.049543033340385 130864,2022-11-07,KO,59.2599983215332,59.77000045776367,59.2400016784668,57.72038269042969,8849700.0,0.0,0.5003504787921997,59.83817476371309,51.899127253498825,51.59178510253659,102.39210661139941,14.258871602888448,55.342612711588544,57.60188051859538,24.350000381469727,30.049543033340385 130865,2022-11-07,MCD,275.07000732421875,278.0799865722656,275.07000732421875,270.3874206542969,3029500.0,0.0,7.671868097218095,278.3941363045102,226.55960515056793,64.23300482450526,135.44571434520506,55.796760375245654,245.09447072347004,248.1360631306966,24.350000381469727,30.049543033340385 130866,2022-11-07,MMM,124.62999725341797,125.1500015258789,123.30000305175781,118.04017639160156,1914300.0,0.0,2.1286855787540873,123.24591885441114,101.5975229180498,52.57557827553596,110.80929639127503,2.2940520777623163,110.3118995666504,115.38562863667806,24.350000381469727,30.049543033340385 130867,2022-11-07,MRK,98.5,100.36000061035156,97.66999816894531,97.40570068359375,8644500.0,0.0,2.750488674426279,100.73867934138656,87.03715531437516,64.5378391701129,89.31547848277185,38.475036371359636,90.98952967325846,88.10390510559083,24.350000381469727,30.049543033340385 130868,2022-11-07,MSFT,221.99000549316406,228.41000366210938,221.27999877929688,225.68963623046875,33498000.0,0.0,-5.337005978324328,247.61885537883927,211.99094991901228,44.452345007676584,-88.87137536853643,19.05976344342244,232.33809763590494,246.13346125284832,24.350000381469727,30.049543033340385 130869,2022-11-07,NKE,96.30999755859375,96.87000274658203,92.66999816894531,92.27496337890625,9094500.0,0.0,-0.4641708387875383,94.26306211939401,84.483120894522,46.93501800099286,91.87946580263403,9.888027761511976,89.29359410603841,97.86755409240723,24.350000381469727,30.049543033340385 130870,2022-11-07,PG,135.35000610351562,137.19000244140625,135.05999755859375,133.12054443359375,6746800.0,0.0,1.070574944074366,134.8445022444429,118.64249574139694,53.279137585154224,146.29932450779978,20.18359575341702,125.85247344970703,131.3058858235677,24.350000381469727,30.049543033340385 130871,2022-11-07,TRV,183.75,184.5399932861328,182.9199981689453,180.09567260742188,1273000.0,0.0,5.685521161370787,187.41464458248834,154.00420002200383,62.627486986760736,102.60804307869901,46.000932440423966,164.81920318603517,162.70502599080405,24.350000381469727,30.049543033340385 130872,2022-11-07,UNH,538.1699829101562,546.9500122070312,535.469970703125,537.1123046875,2540300.0,0.0,7.35643540922058,557.0168968760456,490.8113349354779,56.29589783962332,79.13652281386594,2.199455139023875,517.6232421875,518.1140899658203,24.350000381469727,30.049543033340385 130873,2022-11-07,V,198.32000732421875,200.44000244140625,197.1699981689453,198.50247192382812,7821300.0,0.0,3.2329106719443246,211.24186912834966,172.66845649420895,52.796934571696525,77.5018405865417,11.276921067123228,188.1964096069336,193.84809239705405,24.350000381469727,30.049543033340385 130874,2022-11-07,VZ,37.31999969482422,37.45000076293945,36.97999954223633,34.645347595214844,19697600.0,0.0,-0.3062607201523022,35.458702719138415,32.945131814552994,42.38353907661066,-6.613138507284658,5.065713809248084,34.602529525756836,36.658789761861165,24.350000381469727,30.049543033340385 130875,2022-11-07,WBA,37.77000045776367,39.130001068115234,37.70000076293945,36.42366027832031,12631400.0,0.0,0.8822505555088611,36.18555472976794,29.55730415695081,59.649491247589616,189.22422176686476,48.6887028831362,32.05042635599772,32.99403613408406,24.350000381469727,30.049543033340385 130876,2022-11-07,WMT,141.25999450683594,142.97000122070312,141.25999450683594,140.30209350585938,3788000.0,0.0,2.3974043710848605,144.12884226548022,126.67340688002758,59.14028998312213,108.31090067353024,23.12113668838926,133.44868087768555,133.0031686147054,24.350000381469727,30.049543033340385 130877,2022-11-08,AAPL,140.41000366210938,141.42999267578125,137.49000549316406,138.9073486328125,89908500.0,1.0,-1.7932659359215677,154.80245172638453,133.23494298797092,44.3926531342094,-80.32442795914977,21.637301678591726,143.41094360351562,151.0560666402181,25.540000915527344,37.173855770797374 130878,2022-11-08,AMGN,282.57000732421875,296.6700134277344,282.2200012207031,282.86895751953125,6911300.0,1.0,9.987765747156857,277.16423147955976,230.43356209954183,70.26096907770372,180.66682564856143,57.59460740719021,244.00247039794922,237.34021606445313,25.540000915527344,37.173855770797374 130879,2022-11-08,AXP,147.44000244140625,151.33999633789062,147.13999938964844,148.01092529296875,3846000.0,1.0,0.6801718430672565,150.06121634093316,133.9108707562348,52.17702441254726,124.99696864154795,2.807538874809043,140.44774576822917,145.87592595418295,25.540000915527344,37.173855770797374 130880,2022-11-08,BA,166.0,170.5500030517578,164.91000366210938,169.6199951171875,11274500.0,1.0,6.091743226057417,165.78626023753873,122.10573652759797,61.986964480912356,242.3110004488745,41.08163016813413,139.19666544596353,146.477499516805,25.540000915527344,37.173855770797374 130881,2022-11-08,CAT,228.61000061035156,232.6300048828125,226.6699981689453,225.19976806640625,3676600.0,1.0,12.660668671164075,235.056132003653,159.02804615796808,67.86850459921173,144.51520551554808,50.38805723596553,187.87717946370444,183.75996932983398,25.540000915527344,37.173855770797374 130882,2022-11-08,CRM,145.08999633789062,151.55999755859375,145.0800018310547,147.10000610351562,9101800.0,1.0,-1.7552605405434178,169.38908097412371,136.69191878173564,44.93819047435352,-42.499674519335855,12.23881347877896,151.84833272298178,156.95783284505208,25.540000915527344,37.173855770797374 130883,2022-11-08,CSCO,44.689998626708984,45.349998474121094,44.18000030517578,43.28324508666992,17503100.0,1.0,0.7345420430495224,45.658016971216284,38.25869979514114,54.03894966836878,86.35763135717832,25.5112251739884,41.12791506449381,42.105265871683756,25.540000915527344,37.173855770797374 130884,2022-11-08,CVX,185.32000732421875,186.25,183.86000061035156,178.81924438476562,6308200.0,1.0,6.68565935570885,184.81913562483422,150.68548168473612,64.60525882038957,110.9215330607856,41.22529872945361,161.29365997314454,156.46590220133464,25.540000915527344,37.173855770797374 130885,2022-11-08,DIS,100.73999786376953,101.97000122070312,98.05000305175781,99.9000015258789,27130300.0,1.0,-0.16017726150234068,108.30979167400399,93.1452086311718,46.48982179135018,6.068560561140257,6.0738694937461934,99.68533376057943,105.80783348083496,25.540000915527344,37.173855770797374 130886,2022-11-08,GS,362.29998779296875,367.19000244140625,361.4599914550781,353.41680908203125,3501300.0,1.0,12.16825970507881,362.9492545867376,280.0233497833796,64.11662489111959,147.17068545224225,54.34436590679539,311.8473236083984,316.42270914713544,25.540000915527344,37.173855770797374 130887,2022-11-08,HD,292.42999267578125,293.3399963378906,287.6300048828125,283.445068359375,3371800.0,1.0,1.6435003983083334,292.99525704174124,262.7007604143135,51.41718967918101,70.67930128832896,1.5559847484890361,277.3845906575521,280.88527221679686,25.540000915527344,37.173855770797374 130888,2022-11-08,HON,209.3300018310547,212.3800048828125,208.8800048828125,206.99697875976562,2631300.0,1.0,7.9710682861301905,213.65490038466788,161.47327649521492,65.31585679422801,141.46422560742621,60.96905898866155,181.5800521850586,182.66338373819988,25.540000915527344,37.173855770797374 130889,2022-11-08,IBM,139.0,140.92999267578125,138.72000122070312,133.33729553222656,5042800.0,1.0,3.571254504327925,138.86815580272125,110.74506822681978,60.85236464383113,117.369870424658,44.916049020611965,121.68820419311524,122.5210065205892,25.540000915527344,37.173855770797374 130890,2022-11-08,INTC,28.760000228881836,28.950000762939453,27.93000030517578,27.92194366455078,36258000.0,1.0,0.18268963461600052,28.541373986626134,24.07413371143295,48.23475127829497,126.23201297636346,10.087585190951842,26.074637285868327,28.211665884653726,25.540000915527344,37.173855770797374 130891,2022-11-08,JNJ,173.1300048828125,174.69000244140625,172.17999267578125,168.9805908203125,5148400.0,1.0,2.0107594474106634,172.16827473551967,157.4527625569608,56.982918868664825,108.22661544088874,18.26052023480037,162.79935404459636,161.64261881510416,25.540000915527344,37.173855770797374 130892,2022-11-08,JPM,131.24000549316406,132.05999755859375,130.13999938964844,127.64510345458984,9884100.0,1.0,4.842655065346406,133.0942200667275,103.38764028483497,63.33364055491682,115.05758541300939,48.41158167158146,113.32655410766601,112.37865041097005,25.540000915527344,37.173855770797374 130893,2022-11-08,KO,59.75,59.790000915527344,58.939998626708984,57.827110290527344,10081600.0,1.0,0.5282768617839224,59.91155951049126,52.32251260254586,51.8965625630643,91.13048460950414,10.012552224570358,55.44675318400065,57.53019256591797,25.540000915527344,37.173855770797374 130894,2022-11-08,MCD,276.8599853515625,279.5199890136719,276.5,272.3340759277344,2628800.0,1.0,7.984604085764943,279.9596156584282,229.03902936110302,65.13436106088913,129.99247565384078,57.58068128586991,246.45418497721354,248.37091623942058,25.540000915527344,37.173855770797374 130895,2022-11-08,MMM,125.36000061035156,126.63999938964844,124.04000091552734,118.67449951171875,1824800.0,1.0,2.2051966139726886,123.41635845022961,102.99015934151845,53.21052713425128,112.24578061378313,8.547292558165232,110.72026214599609,114.99838244120279,25.540000915527344,37.173855770797374 130896,2022-11-08,MRK,100.06999969482422,101.97000122070312,99.52999877929688,98.7976303100586,8503900.0,1.0,2.791575313776889,101.11136303072983,87.68164920681899,66.33928252740111,106.26094439671998,45.84110434775097,91.4976323445638,88.29248924255371,25.540000915527344,37.173855770797374 130897,2022-11-08,MSFT,228.6999969482422,231.64999389648438,225.83999633789062,226.68008422851562,28192500.0,1.0,-4.905890316461409,247.5896555187768,212.3628392932349,44.837347536748624,-55.463452897221714,12.828227321290717,232.08916931152345,245.077357228597,25.540000915527344,37.173855770797374 130898,2022-11-08,NKE,94.44000244140625,96.02999877929688,92.94000244140625,92.58108520507812,7017800.0,1.0,-0.29503822127045964,94.60146530890842,84.71353560661893,47.205872163389884,93.96157216949292,9.888027761511982,89.2099833170573,97.50156097412109,25.540000915527344,37.173855770797374 130899,2022-11-08,PG,136.82000732421875,137.52000427246094,135.8000030517578,133.42288208007812,5266200.0,1.0,1.305240879516873,135.42874146586644,119.37048872822535,53.62739365616473,147.6358214325345,21.475057472244767,126.03972244262695,131.13191731770834,25.540000915527344,37.173855770797374 130900,2022-11-08,TRV,183.42999267578125,185.64999389648438,183.27999877929688,180.84878540039062,1184400.0,1.0,5.684318151911526,187.71521553506875,156.19188895711875,63.08901514924441,100.43616121386457,48.404984407499455,165.91661936442057,162.9286196390788,25.540000915527344,37.173855770797374 130901,2022-11-08,UNH,547.0499877929688,554.7999877929688,542.0,545.0258178710938,2797000.0,1.0,7.815971745536672,557.4189157886542,495.65606895255684,58.50891447315068,103.99877625917453,7.858090275243732,519.0909657796224,518.280204264323,25.540000915527344,37.173855770797374 130902,2022-11-08,V,201.66000366210938,204.1199951171875,199.74000549316406,200.1690673828125,6943700.0,1.0,3.2704478041083576,211.46695607644625,174.68929544943268,53.76978079623665,90.67411170914279,19.261924811650648,188.98704732259114,193.60604070027668,25.540000915527344,37.173855770797374 130903,2022-11-08,VZ,37.20000076293945,37.9900016784668,37.15999984741211,35.2788200378418,17392700.0,1.0,-0.22568515729907546,35.588032826337546,32.99559563740757,45.06709282195976,34.40921909657669,3.6366760695353966,34.59087079366048,36.551116371154784,25.540000915527344,37.173855770797374 130904,2022-11-08,WBA,38.5099983215332,39.5099983215332,37.779998779296875,36.1405029296875,8082900.0,1.0,0.9865817396354402,36.60493314367951,29.674040054257496,58.59214272149907,168.22899973328492,50.96209163367899,32.23479442596435,32.95789181391398,25.540000915527344,37.173855770797374 130905,2022-11-08,WMT,142.5800018310547,144.07000732421875,141.50999450683594,140.636962890625,5022800.0,1.0,2.434428055268853,144.6279217508066,127.1710681173575,59.48552010336326,107.26415889085365,28.041736046425353,133.83739649454753,133.17044105529786,25.540000915527344,37.173855770797374 130906,2022-11-09,AAPL,138.5,138.5500030517578,134.58999633789062,134.29701232910156,74917800.0,2.0,-2.3507356789128835,155.13550549347153,132.57917498748552,41.991190934708584,-130.79311656137705,27.257181738524217,142.92230021158855,150.4275240580241,26.09000015258789,100.94732886020192 130907,2022-11-09,AMGN,290.0,296.2200012207031,289.260009765625,280.2181091308594,3469100.0,2.0,10.754427435457217,280.8823125409219,230.8957727862266,68.44767182360332,167.7505742370128,57.5946074071902,245.8944529215495,237.96002019246419,26.09000015258789,100.94732886020192 130908,2022-11-09,AXP,149.47000122070312,149.47000122070312,145.66000366210938,143.73419189453125,2425500.0,2.0,0.6510597349306408,149.6896278510974,135.23240736618774,49.45157059511554,74.48328938333873,6.627230653525797,140.63939565022787,145.56615397135417,26.09000015258789,100.94732886020192 130909,2022-11-09,BA,169.2899932861328,171.6199951171875,166.86000061035156,168.74000549316406,8893800.0,2.0,6.961502139111502,169.3661076336879,122.35788986387067,61.44535466685552,213.77866283611237,42.44105473889663,140.37333221435546,146.4218329111735,26.09000015258789,100.94732886020192 130910,2022-11-09,CAT,226.07000732421875,229.13999938964844,225.05999755859375,221.01541137695312,6248300.0,2.0,12.562740251912146,237.28660006751906,161.42613339195358,65.19375582711768,119.83512045383007,45.17784389001294,189.80096486409505,184.23904291788736,26.09000015258789,100.94732886020192 130911,2022-11-09,CRM,145.85000610351562,146.3300018310547,141.94000244140625,142.05999755859375,5588500.0,2.0,-2.3420032246130518,169.40971331831264,136.64828686479285,42.81719736638709,-84.81712129428763,17.465799584784346,151.5779993693034,156.16566619873046,26.09000015258789,100.94732886020192 130912,2022-11-09,CSCO,44.5099983215332,44.720001220703125,43.88999938964844,42.60406494140625,19311700.0,2.0,0.6590210601378814,45.41319015812413,38.95372649837001,51.71057604780846,61.34646473346092,20.327970035683798,41.22333869934082,42.06597741444906,26.09000015258789,100.94732886020192 130913,2022-11-09,CVX,183.61000061035156,183.80999755859375,177.22000122070312,171.66993713378906,8021700.0,2.0,6.079632141999866,184.18605317897854,153.27617674045504,58.411973902034546,72.59700914096813,15.074970791800549,162.32762196858724,156.83459701538087,26.09000015258789,100.94732886020192 130914,2022-11-09,DIS,90.55000305175781,91.0999984741211,86.27999877929688,86.75,62029800.0,2.0,-1.3177835591587979,109.71555604911336,91.07344388985149,36.79844806133822,-231.76680189853806,39.376791871169424,99.26366704305013,105.17100016276042,26.09000015258789,100.94732886020192 130915,2022-11-09,GS,362.95001220703125,367.1499938964844,360.8800048828125,351.4556884765625,3047200.0,2.0,12.48656547356012,364.8422510838216,284.60509999039715,63.169640061268154,130.50747001249144,52.99916652039397,313.82822672526044,316.5795033772786,26.09000015258789,100.94732886020192 130916,2022-11-09,HD,289.0,292.5,286.260009765625,279.1711120605469,3071400.0,2.0,1.4096894135280422,293.14080369651697,263.1617475730143,49.6476470284989,41.13014570476099,3.9919123053259438,277.53257344563804,280.2604385375977,26.09000015258789,100.94732886020192 130917,2022-11-09,HON,210.0,211.5399932861328,208.44000244140625,205.3239288330078,3040400.0,2.0,8.068002779917549,215.11005944666414,163.62819281163667,63.89796870149532,123.24235199320653,58.69324211086282,182.74945983886718,182.7610206604004,26.09000015258789,100.94732886020192 130918,2022-11-09,IBM,137.9499969482422,138.89999389648438,136.94000244140625,132.37379455566406,4720000.0,2.0,3.57986117450713,138.88766813979805,112.76865891708673,59.5743207112689,93.89217744184738,33.32880940026545,122.20451889038085,122.56017252604167,26.09000015258789,100.94732886020192 130919,2022-11-09,INTC,28.219999313354492,28.299999237060547,27.520000457763672,26.980758666992188,30544800.0,2.0,0.1657747887007872,28.513447915363116,24.349862135601242,45.61019106944149,69.72902438895065,3.237888748413979,26.09919770558675,28.077877712249755,26.09000015258789,100.94732886020192 130920,2022-11-09,JNJ,174.27000427246094,175.0,172.33999633789062,167.6294403076172,6150000.0,2.0,1.9380404238326037,172.03031446158676,158.53943804085466,55.06350697649291,94.41855626077458,19.676293094921768,162.9966786702474,161.73979746500652,26.09000015258789,100.94732886020192 130921,2022-11-09,JPM,131.32000732421875,131.42999267578125,129.22000122070312,125.984619140625,9494000.0,2.0,4.741627332543317,132.19946693364946,106.81975914056929,61.29007149664093,99.22154520118295,42.52150148494085,114.06156539916992,112.49527931213379,26.09000015258789,100.94732886020192 130922,2022-11-09,KO,59.59000015258789,59.63999938964844,58.75,57.02179718017578,10115200.0,2.0,0.4798947557604052,59.898418639696004,52.68785531660282,49.465599620779145,70.09294681834372,7.312564535946475,55.504645029703774,57.43657423655192,26.09000015258789,100.94732886020192 130923,2022-11-09,MCD,278.510009765625,280.25,277.67999267578125,271.73736572265625,2610800.0,2.0,8.091031706178455,280.70927989892505,232.2736211020515,64.61798618634307,120.93865128444598,58.4885422540824,247.78618265787762,248.58204142252603,26.09000015258789,100.94732886020192 130924,2022-11-09,MMM,125.29000091552734,125.68000030517578,123.72000122070312,117.2354507446289,1782400.0,2.0,2.125214798447658,123.09212073705004,104.72315483668044,51.58951460318032,91.36967087544035,6.97549700659694,111.0216428120931,114.60542627970378,26.09000015258789,100.94732886020192 130925,2022-11-09,MRK,101.30000305175781,103.76000213623047,101.27999877929688,98.88522338867188,10602900.0,2.0,2.798940358698488,101.22559294815989,88.65467972640067,66.45023084502677,115.80611346507499,52.58744986503133,91.97815526326498,88.48269424438476,26.09000015258789,100.94732886020192 130926,2022-11-09,MSFT,227.3699951171875,228.6300048828125,224.3300018310547,222.36180114746094,27852900.0,2.0,-4.856692475981049,247.63026453937752,212.19941533122793,43.47818332860052,-79.32111810206212,15.043474570015022,231.54245045979818,243.96180114746093,26.09000015258789,100.94732886020192 130927,2022-11-09,NKE,92.66999816894531,93.9000015258789,91.95999908447266,90.95166015625,6550900.0,2.0,-0.28914727729583944,94.69236223683596,84.97716214670895,45.91539834167849,64.32455836146607,5.807485263633188,88.99272638956705,97.07985432942708,26.09000015258789,100.94732886020192 130928,2022-11-09,PG,136.8699951171875,137.97000122070312,136.33999633789062,133.1010284423828,5690700.0,2.0,1.4485464831440993,135.7499613043303,120.30994851622634,53.190763706354424,140.10802389562372,23.28443739851365,126.21624298095703,130.93047332763672,26.09000015258789,100.94732886020192 130929,2022-11-09,TRV,185.22000122070312,185.6699981689453,181.9199981689453,178.15902709960938,999200.0,2.0,5.404029454957623,187.05683614127278,159.09889353402016,60.33605876112738,86.18479856395099,40.228378175864925,166.8696044921875,163.0853396097819,26.09000015258789,100.94732886020192 130930,2022-11-09,UNH,553.780029296875,554.6099853515625,539.4400024414062,532.8154907226562,2672600.0,2.0,7.112893242256064,555.0771785533104,502.00874673965836,54.13358752284325,75.77034847835661,4.280572743929966,519.968706258138,518.2185801188151,26.09000015258789,100.94732886020192 130931,2022-11-09,V,200.6999969482422,201.3300018310547,193.3300018310547,192.8117218017578,7320200.0,2.0,2.675676419091701,210.6051667976051,177.15055830005113,49.14425634867521,42.43318838478722,2.144834303024389,189.48912200927734,193.22946243286134,26.09000015258789,100.94732886020192 130932,2022-11-09,VZ,37.91999816894531,38.130001068115234,37.59000015258789,35.045928955078125,17574600.0,2.0,-0.17856245047158126,35.6199279979982,33.14442670781235,44.28267765408293,50.546370074201384,5.799037095610586,34.55618006388347,36.43589693705241,26.09000015258789,100.94732886020192 130933,2022-11-09,WBA,38.08000183105469,38.13999938964844,36.849998474121094,34.819091796875,6830500.0,2.0,0.9516678848135598,36.61163508549032,30.134550407978924,53.973392094732404,110.08736916909366,35.281402677257766,32.35088952382406,32.88464403152466,26.09000015258789,100.94732886020192 130934,2022-11-09,WMT,142.75999450683594,143.16000366210938,139.2100067138672,137.36703491210938,5310700.0,2.0,2.1748434898303515,144.4607947874484,128.15568165298126,54.807725200991435,67.99990147250101,12.017056914267283,134.04620030721028,133.1720826466878,26.09000015258789,100.94732886020192 130935,2022-11-10,AAPL,141.24000549316406,146.8699951171875,139.5,146.2460479736328,118854000.0,3.0,-1.8075112873461876,155.3585586783966,132.76605069660337,49.33905993288106,10.629646669719005,4.314265980626246,143.07584330240886,149.97294794718425,23.530000686645508,74.54148803786985 130936,2022-11-10,AMGN,294.0799865722656,294.4800109863281,285.3500061035156,281.53387451171875,4083200.0,3.0,11.337492065670432,284.5388349147823,231.04611534156533,68.860325538454,147.12859300766783,47.61551696679745,247.91317138671874,238.61191151936848,23.530000686645508,74.54148803786985 130937,2022-11-10,AXP,152.7899932861328,155.7899932861328,151.30999755859375,152.49461364746094,4701600.0,3.0,1.3196686819526633,151.46627956415483,134.75651706670453,54.48903151713677,184.12874371346402,9.591750467250701,141.2137013753255,145.4261131286621,23.530000686645508,74.54148803786985 130938,2022-11-10,BA,172.13999938964844,179.32000732421875,171.75,177.5800018310547,12375000.0,3.0,8.268788720292036,174.66529926827303,121.5766990227426,64.65469436246414,226.41692247242162,51.11733921220747,142.11499888102213,146.5948329925537,23.530000686645508,74.54148803786985 130939,2022-11-10,CAT,232.22000122070312,232.58999633789062,226.3300018310547,227.7868194580078,4590800.0,3.0,12.883019881449513,240.42587497989805,163.2382256670746,67.34801453556999,121.29125029659227,49.20861880514815,192.0108159383138,184.8567687988281,23.530000686645508,74.54148803786985 130940,2022-11-10,CRM,151.0,156.3699951171875,149.72999572753906,156.3000030517578,8777900.0,3.0,-1.6390575591204595,169.60989263358198,137.53410761055864,49.749341370112816,21.51441254169788,2.402287424280497,151.8943328857422,155.63799947102865,23.530000686645508,74.54148803786985 130941,2022-11-10,CSCO,45.70000076293945,45.810001373291016,44.650001525878906,44.30201721191406,27190100.0,3.0,0.7277911713429148,45.509822581731335,39.34707439092491,56.552062184244384,97.92963468342319,31.6662271993708,41.40003496805827,42.05675055185954,23.530000686645508,74.54148803786985 130942,2022-11-10,CVX,182.22999572753906,182.3300018310547,178.0399932861328,174.92140197753906,6981500.0,3.0,5.79491705164952,184.54826042167335,154.45960853584617,60.20671314650158,73.68862312066047,15.074970791800549,163.50244852701823,157.23692576090494,23.530000686645508,74.54148803786985 130943,2022-11-10,DIS,89.75,90.5,87.61000061035156,90.45999908447266,36968100.0,3.0,-1.9137682407931322,110.29775599271822,89.87324391572905,40.423181102689384,-179.4855814352075,39.37679187116942,99.03066711425781,104.63183352152507,23.530000686645508,74.54148803786985 130944,2022-11-10,GS,370.0,380.42999267578125,369.739990234375,367.2905578613281,3790400.0,3.0,13.856833756214144,370.5100139096473,285.85382886379017,67.2143684419795,155.3442620507663,61.26275061819296,316.48841451009116,317.0199666341146,23.530000686645508,74.54148803786985 130945,2022-11-10,HD,297.739990234375,314.739990234375,297.0799865722656,303.4617004394531,7794000.0,3.0,3.1481500862935263,298.2539651290543,260.8592917068832,58.12140436493894,241.80684474710628,27.247469043256885,278.6155100504557,280.0665639241536,23.530000686645508,74.54148803786985 130946,2022-11-10,HON,214.85000610351562,215.07000732421875,211.14999389648438,211.39614868164062,4354600.0,3.0,8.536399162919196,217.69186931693963,164.79750598823614,66.61871600504158,131.2702387402198,63.16006567168537,184.2440205891927,182.97438837687176,23.530000686645508,74.54148803786985 130947,2022-11-10,IBM,140.25999450683594,141.3699951171875,138.2899932861328,136.07357788085938,5389000.0,3.0,3.8409475639849404,139.79116266126957,113.8764452183691,62.68727457720865,108.72891131342963,40.39793894765155,122.88002344767253,122.64148254394532,23.530000686645508,74.54148803786985 130948,2022-11-10,INTC,28.8799991607666,29.829999923706055,28.649999618530273,29.176864624023438,62943900.0,3.0,0.32582118475602684,28.98361113929099,24.24167191124612,51.92444899599336,171.59789851129702,22.478780721665753,26.22114512125651,27.987301476796468,23.530000686645508,74.54148803786985 130949,2022-11-10,JNJ,174.35000610351562,174.77000427246094,172.0399932861328,169.59300231933594,7877500.0,3.0,2.0156183245415207,172.35537266110904,159.12033076906673,57.229380907684764,94.33081203022729,17.569663964149335,163.3187510172526,161.86954091389973,23.530000686645508,74.54148803786985 130950,2022-11-10,JPM,132.6300048828125,135.25,132.52999877929688,131.17002868652344,16351600.0,3.0,5.022089815261637,132.83372841994245,108.68207739670792,64.94421885379239,122.76633437579227,51.13015627013172,115.02813288370768,112.71501401265462,23.530000686645508,74.54148803786985 130951,2022-11-10,KO,60.25,61.040000915527344,59.68000030517578,59.069034576416016,16804800.0,3.0,0.5998320461171502,60.20446761588019,52.867903294764346,55.008043659865606,115.20953518966607,22.32764777789204,55.64403813680013,57.37948462168376,23.530000686645508,74.54148803786985 130952,2022-11-10,MCD,281.489990234375,281.6700134277344,272.5799865722656,269.8689880371094,4510900.0,3.0,7.933165306160447,281.7388192948431,234.0936117354304,63.00019922342206,103.44460794940618,36.64797770179094,249.13872324625652,248.75343322753906,23.530000686645508,74.54148803786985 130953,2022-11-10,MMM,127.66000366210938,129.25999450683594,126.87000274658203,122.2721176147461,3159700.0,3.0,2.440117402151685,124.10321777572095,105.12175933609545,56.39877681221835,128.08914794513845,20.70673826474499,111.55339736938477,114.34061571756999,23.530000686645508,74.54148803786985 130954,2022-11-10,MRK,102.69999694824219,102.80999755859375,100.5999984741211,99.17723846435547,9556000.0,3.0,2.796108586726362,101.50700046516086,89.28824489616726,66.82731365448919,102.02813104477842,45.24051627299843,92.47295455932617,88.67052421569824,23.530000686645508,74.54148803786985 130955,2022-11-10,MSFT,235.42999267578125,243.3300018310547,235.0,240.6550750732422,46268000.0,3.0,-3.3035077296622433,248.68935929964698,212.00595472623195,50.10618103053181,61.74661996486809,9.0173489843988,231.7233688354492,243.16384353637696,23.530000686645508,74.54148803786985 130956,2022-11-10,NKE,96.33000183105469,99.68000030517578,96.2300033569336,98.24951171875,9361000.0,3.0,0.3009280573258195,96.41468601804095,84.23545665163678,51.99560160897458,208.92280601509265,23.67613582005816,89.12966384887696,96.79651858011881,23.530000686645508,74.54148803786985 130957,2022-11-10,PG,139.4600067138672,141.6300048828125,138.1999969482422,137.68467712402344,8068700.0,3.0,1.9099624892718623,137.156635067382,120.4402658725594,58.20420135456354,180.71056392397267,36.088230061252894,126.6514264424642,130.8165596008301,23.530000686645508,74.54148803786985 130958,2022-11-10,TRV,184.88999938964844,185.1199951171875,181.3800048828125,179.2838592529297,1618000.0,3.0,5.212575867524066,187.13694834077353,160.7588051382304,61.07094010461575,81.79249711823395,37.02406903409099,167.80270284016927,163.25367482503256,23.530000686645508,74.54148803786985 130959,2022-11-10,UNH,548.9299926757812,551.7000122070312,533.9500122070312,536.2747192382812,3426400.0,3.0,6.75693950170421,553.937493364715,506.524731977082,55.11724342534745,63.87162630208837,3.088298679846068,521.1296173095703,518.2329488118489,23.530000686645508,74.54148803786985 130960,2022-11-10,V,203.08999633789062,205.75999450683594,200.02000427246094,204.38461303710938,8048900.0,3.0,3.102389006082859,211.49814978058603,178.3774620968554,55.3889247072154,95.38395493700635,11.525910454953669,190.34786071777344,193.08908335367838,23.530000686645508,74.54148803786985 130961,2022-11-10,VZ,38.29999923706055,38.54999923706055,37.81999969482422,35.88434600830078,23049000.0,3.0,-0.07272577904799249,35.866193055626155,33.0956557755506,47.67447967692779,97.00267976466195,12.122827381931264,34.572339884440105,36.34167486826579,23.530000686645508,74.54148803786985 130962,2022-11-10,WBA,38.02000045776367,38.529998779296875,37.58000183105469,36.32926940917969,8825000.0,3.0,1.03393851595105,37.00167248607575,30.201342650643003,57.8972140384939,130.53734355428992,38.160825555704605,32.56923631032308,32.854755051930745,23.530000686645508,74.54148803786985 130963,2022-11-10,WMT,142.50999450683594,142.69000244140625,140.5,140.2134552001953,6770200.0,3.0,2.1737455941366193,144.61493249531807,128.99434484843195,57.796302610441934,80.52875415052567,12.017056914267275,134.37811915079752,133.21870231628418,23.530000686645508,74.54148803786985 130964,2022-11-11,AAPL,145.82000732421875,150.00999450683594,144.3699951171875,149.0640411376953,93979700.0,4.0,-1.1365125368505176,155.70933474943763,133.56528683259364,50.857694626494784,66.67468458787523,2.7584850872843467,143.46514587402345,149.57196578979492,22.520000457763672,104.4373136250154 130965,2022-11-11,AMGN,288.54998779296875,289.3599853515625,279.6199951171875,275.7389221191406,3255100.0,4.0,11.202831490325025,286.38263002151433,232.46064848190366,64.98791303971998,114.99274025978356,34.294152927785824,249.8357915242513,239.1814094543457,22.520000457763672,104.4373136250154 130966,2022-11-11,AXP,156.49000549316406,158.8800048828125,154.6999969482422,152.63259887695312,3714600.0,4.0,1.8394760099556038,152.4319785103182,135.57247095257244,54.56281281736216,207.00768919014538,16.24982189594756,141.88684743245443,145.27610143025717,22.520000457763672,104.4373136250154 130967,2022-11-11,BA,176.39999389648438,178.02999877929688,172.99000549316406,177.49000549316406,8894300.0,4.0,9.191605693176768,178.94405385838706,121.73194559229654,64.5980633295854,194.9335922290609,51.11733921220747,143.99533233642578,146.74149971008302,22.520000457763672,104.4373136250154 130968,2022-11-11,CAT,233.0,238.39999389648438,232.0,231.74575805664062,3585400.0,4.0,13.302948939451511,243.12068730119557,166.3725194859138,68.52619803999944,126.63097775462528,55.14551245602804,194.41168619791668,185.51743927001954,22.520000457763672,104.4373136250154 130969,2022-11-11,CRM,156.49000549316406,159.9199981689453,155.5800018310547,157.72999572753906,7382500.0,4.0,-0.9555644446793679,169.552481952801,139.14251774202322,50.374306292960085,55.20203958521543,8.266777606318774,152.35733286539713,155.13466618855793,22.520000457763672,104.4373136250154 130970,2022-11-11,CSCO,45.18000030517578,45.31999969482422,43.91999816894531,43.45789337158203,25961800.0,4.0,0.7060394572879716,45.30460716607665,39.9976381647339,53.77909881161815,67.62677867255083,19.492004006147223,41.56685892740885,41.990034929911296,22.520000457763672,104.4373136250154 130971,2022-11-11,CVX,184.0500030517578,187.10000610351562,183.88999938964844,179.89987182617188,8428300.0,4.0,5.902953626318379,184.73573600422327,156.81153419841343,62.75276457000425,103.19803629016018,26.280337999547292,164.87860107421875,157.67816925048828,22.520000457763672,104.4373136250154 130972,2022-11-11,DIS,91.58000183105469,95.58000183105469,91.0999984741211,95.01000213623047,22373300.0,4.0,-1.9959352750867225,110.26357853646736,89.96342189077872,44.46412694440362,-95.09477360055604,18.631864834394772,99.053333791097,104.17083358764648,22.520000457763672,104.4373136250154 130973,2022-11-11,GS,380.0,387.0,378.75,373.9508056640625,3409100.0,4.0,15.30379495616154,375.60155116305344,289.0321829678059,68.70955143184419,162.37961686572447,64.55816897772195,319.4696400960286,317.5589075724284,22.520000457763672,104.4373136250154 130974,2022-11-11,HD,312.0,317.67999267578125,310.239990234375,306.6160583496094,4945400.0,4.0,4.72594526050915,303.0189566967763,259.84352499267686,59.0472436021286,270.9944651813617,30.21006515066314,279.8811513264974,279.9341293334961,22.520000457763672,104.4373136250154 130975,2022-11-11,HON,214.58999633789062,214.9600067138672,211.4499969482422,209.35894775390625,4226800.0,4.0,8.643583729008043,218.926542593229,167.44223792434912,64.92067097197555,117.50875166144213,63.16006567168537,185.771875,183.13845926920573,22.520000457763672,104.4373136250154 130976,2022-11-11,IBM,141.5,144.1300048828125,140.9600067138672,137.9427490234375,5871300.0,4.0,4.150838614818696,140.4615143185817,115.5709144228734,64.13082762484885,121.73923412430966,47.09797545664853,123.7073346455892,122.73363316853842,22.520000457763672,104.4373136250154 130977,2022-11-11,INTC,28.93000030517578,30.6299991607666,28.8700008392334,29.833736419677734,49826500.0,4.0,0.4999006276463014,29.508442786756238,24.193834778246202,53.59151486134886,189.98661699270858,30.23289521879697,26.38465747833252,27.900901635487873,22.520000457763672,104.4373136250154 130978,2022-11-11,JNJ,172.72999572753906,173.11000061035156,166.82000732421875,164.51890563964844,11074700.0,4.0,1.6486574765801265,172.0212459938867,159.9200671775,50.69723808567014,26.92230825238614,11.429043951732593,163.5095962524414,161.92775115966796,22.520000457763672,104.4373136250154 130979,2022-11-11,JPM,135.19000244140625,136.1699981689453,133.77999877929688,131.3836669921875,10704700.0,4.0,5.201635957840239,133.30420702026652,110.55281125976279,65.08469379584578,120.79424932028279,52.944528823773105,116.05507685343424,112.95354804992675,22.520000457763672,104.4373136250154 130980,2022-11-11,KO,61.369998931884766,61.45000076293945,60.209999084472656,59.495941162109375,18972100.0,4.0,0.7210195420232708,60.415543823955375,53.27196762013642,56.047919627513416,119.99323673050787,26.07658182703412,55.8154493967692,57.32405185699463,22.520000457763672,104.4373136250154 130981,2022-11-11,MCD,276.3299865722656,277.0,269.17999267578125,265.4768371582031,4742800.0,4.0,7.368703352203283,281.36175731243776,237.23216511187857,59.38462119718414,77.99892622038514,24.42838856972908,250.46420084635417,248.8555145263672,22.520000457763672,104.4373136250154 130982,2022-11-11,MMM,129.58999633789062,133.49000549316406,129.14999389648438,125.89815521240234,3429300.0,4.0,2.948284921081509,125.67437121146655,105.38255704170727,59.40244033428878,152.4434708470896,33.1669782015826,112.26282475789388,114.14795328776042,22.520000457763672,104.4373136250154 130983,2022-11-11,MRK,100.52999877929688,100.80999755859375,97.33000183105469,95.35186767578125,13342800.0,4.0,2.4568676929391273,101.17611943062872,90.1817365569201,57.99403298433657,52.209481116587845,16.424519395627136,92.85711313883463,88.78880449930827,22.520000457763672,104.4373136250154 130984,2022-11-11,MSFT,242.99000549316406,247.99000549316406,241.92999267578125,244.74557495117188,34620200.0,4.0,-1.7226705993535631,250.584182061892,211.94838324572518,51.42382404321459,103.53656354986325,15.03880890518846,232.1925038655599,242.45304336547852,22.520000457763672,104.4373136250154 130985,2022-11-11,NKE,100.30999755859375,107.20999908447266,100.13999938964844,104.76722717285156,12597500.0,4.0,1.2797401299938969,99.8612981837149,82.61972751208589,56.51242661599072,306.7845387519944,39.62597618454854,89.88578389485677,96.6387154897054,22.520000457763672,104.4373136250154 130986,2022-11-11,PG,141.1999969482422,141.6300048828125,139.11000061035156,137.47987365722656,7175200.0,4.0,2.233367203396483,138.01325324820672,121.21926780892218,57.91747808335381,164.35832637421663,36.08823006125289,127.15886662801107,130.69067866007487,22.520000457763672,104.4373136250154 130987,2022-11-11,TRV,184.67999267578125,185.5800018310547,180.2100067138672,177.7482452392578,1403300.0,4.0,4.88067492052366,186.29325196301258,163.40512145007338,59.51369885043232,72.45590063922916,30.136617890820222,168.732866414388,163.39398523966472,22.520000457763672,104.4373136250154 130988,2022-11-11,UNH,546.280029296875,546.280029296875,509.6499938964844,514.5051879882812,7034300.0,4.0,4.664455422904894,552.7264448795773,508.61779950518843,48.36466419064957,-16.1095999073848,27.371392315662472,521.6893778483073,517.8808898925781,22.520000457763672,104.4373136250154 130989,2022-11-11,V,206.0,206.42999267578125,202.14999389648438,203.81790161132812,9601000.0,4.0,3.3561453749613577,211.738757586608,180.40244266973966,55.04651775475297,93.88194564915393,12.876240147653363,191.26740112304688,192.92718989054362,22.520000457763672,104.4373136250154 130990,2022-11-11,VZ,38.54999923706055,38.689998626708984,37.810001373291016,35.67939376831055,22981000.0,4.0,-0.0053259926150772685,36.02443816897275,33.11627304318546,46.95169759113236,93.13750507107773,14.175759212864648,34.602128473917645,36.261596298217775,22.520000457763672,104.4373136250154 130991,2022-11-11,WBA,40.38999938964844,41.56999969482422,39.400001525878906,38.94376754760742,13101300.0,4.0,1.2951767420905966,37.97019937471304,29.989793224774267,63.474022578107025,196.18571547001446,54.88573357342514,32.87945238749186,32.90226278305054,22.520000457763672,104.4373136250154 130992,2022-11-11,WMT,142.6699981689453,143.1199951171875,139.99000549316406,140.43014526367188,6423600.0,4.0,2.165399206914458,144.30316605110767,130.50279403190012,58.014956968006665,75.84272720307371,8.574101554495096,134.80097885131835,133.27632052103678,22.520000457763672,104.4373136250154 131051,2022-11-14,AAPL,148.97000122070312,150.27999877929688,147.42999267578125,147.65005493164062,73374100.0,0.0,-0.7106461756989972,155.99259385361017,133.89001570449528,50.0784753892302,72.19229572292184,3.3607712567634556,143.6664840698242,149.19099197387695,23.729999542236328,28.693997420666946 131052,2022-11-14,AMGN,284.70001220703125,290.8999938964844,284.70001220703125,276.009765625,2812800.0,0.0,10.991266344976793,287.9844139909098,233.9904563093832,65.08285170465876,117.25325762225323,35.95464085384692,251.60491027832032,239.7367177327474,23.729999542236328,28.693997420666946 131053,2022-11-14,AXP,153.3699951171875,156.5,153.05999755859375,151.88365173339844,3666500.0,0.0,2.1660247026663058,153.46601943943998,135.77908096339203,54.07062210017996,164.60996973624057,11.587490154074095,142.36781565348306,145.15303751627604,23.729999542236328,28.693997420666946 131054,2022-11-14,BA,176.5,178.19000244140625,173.5,173.5500030517578,5598300.0,0.0,9.495560611727228,181.77835038567318,122.64364973639714,62.13330804551629,163.84352866083813,51.2916764013329,145.57866566975912,146.91866645812988,23.729999542236328,28.693997420666946 131055,2022-11-14,CAT,236.0,239.85000610351562,234.5,231.7555694580078,3217700.0,0.0,13.481135305351842,245.20939553003294,169.85983359594363,68.5291093463685,119.66088319944883,56.501945872075886,196.5808837890625,186.20666478474934,23.729999542236328,28.693997420666946 131056,2022-11-14,CRM,155.82000732421875,160.16000366210938,154.64999389648438,158.66000366210938,6580100.0,0.0,-0.3349858508959471,169.85147400268247,139.99152679077454,50.78609817456566,52.891450566349455,6.4750982194228754,152.71599985758465,154.7161661783854,23.729999542236328,28.693997420666946 131057,2022-11-14,CSCO,44.83000183105469,45.439998626708984,44.68000030517578,43.40938186645508,21091300.0,0.0,0.6770816187186881,45.1937233523368,40.44229120454796,53.62278157628478,73.1209533534225,20.779134764350964,41.69072863260905,41.93324559529622,23.729999542236328,28.693997420666946 131058,2022-11-14,CVX,186.30999755859375,189.67999267578125,186.17999267578125,179.98666381835938,9722400.0,0.0,5.927251117229844,184.57365364798764,159.40881552925848,62.79569424454377,109.27618124644985,31.505597274815422,165.998432413737,158.1422462463379,23.729999542236328,28.693997420666946 131059,2022-11-14,DIS,95.8499984741211,96.62000274658203,94.20999908447266,94.27999877929688,20598000.0,0.0,-2.095799341538367,110.37537451092679,89.54662561114351,43.96914408825269,-72.06771432368407,14.889590024740714,98.95833384195963,103.73983357747396,23.729999542236328,28.693997420666946 131060,2022-11-14,GS,384.0,387.29998779296875,380.5,371.2226257324219,2609100.0,0.0,16.04541920708732,379.39742751625573,292.58095383140056,67.40692116912776,147.7565430284919,64.70472369049529,322.1625162760417,318.1366933186849,23.729999542236328,28.693997420666946 131061,2022-11-14,HD,314.3599853515625,315.9800109863281,306.3399963378906,298.8080139160156,6394800.0,0.0,5.2853887013258145,305.28238580716925,260.0782770346276,55.88363543961342,200.0943355424158,23.101721739240798,280.6346944173177,279.7342707316081,23.729999542236328,28.693997420666946 131062,2022-11-14,HON,212.77999877929688,216.0800018310547,211.8300018310547,209.62469482421875,3074000.0,0.0,8.650257058715084,219.9605328985695,170.03217187437969,65.04091703185297,110.81720031201166,64.54989756105346,187.1104314168294,183.34221598307292,23.729999542236328,28.693997420666946 131063,2022-11-14,IBM,142.6300048828125,146.0800018310547,142.17999267578125,138.93516540527344,5293500.0,0.0,4.425494863284257,141.11046384368254,117.24511095490145,64.87716207583206,124.58160794953284,51.2378373998724,124.48203404744466,122.8534324645996,23.729999542236328,28.693997420666946 131064,2022-11-14,INTC,30.34000015258789,30.989999771118164,30.18000030517578,29.75530433654785,39395300.0,0.0,0.6243340919101321,29.941818585739625,24.18027595008801,53.36295249123908,200.03022398781377,33.4356991274248,26.506861941019693,27.82641493479411,23.729999542236328,28.693997420666946 131065,2022-11-14,JNJ,170.25,173.25999450683594,170.25,167.1045379638672,6581500.0,0.0,1.5486256873562354,171.98830943789198,160.47013172421737,53.495345204157495,56.995081750146,10.59118324536339,163.79181365966798,161.9881800333659,23.729999542236328,28.693997420666946 131066,2022-11-14,JPM,134.8000030517578,135.72999572753906,133.91000366210938,130.0338897705078,11085600.0,0.0,5.175353573711234,133.81914082730657,111.79062937533017,63.42359190176999,109.88026669788883,52.944528823773105,116.93340504964193,113.21786829630534,23.729999542236328,28.693997420666946 131067,2022-11-14,KO,61.31999969482422,61.720001220703125,60.709999084472656,58.92349624633789,16361000.0,0.0,0.7620851419221069,60.51664293685645,53.65987645706445,54.30681409957798,112.16229506954885,28.505746627260642,55.94740371704101,57.259880956013994,23.729999542236328,28.693997420666946 131068,2022-11-14,MCD,270.92999267578125,274.7099914550781,270.5799865722656,266.337646484375,3357400.0,0.0,6.911155803444785,281.0755169834534,240.04121427875367,59.85176994533076,72.38981965610107,24.42838856972907,251.6683792114258,248.97259114583332,23.729999542236328,28.693997420666946 131069,2022-11-14,MMM,132.5500030517578,133.91000366210938,130.94000244140625,124.05200958251953,2615300.0,0.0,3.1655523010947917,126.4835591846553,106.19892982901656,57.322575035070535,139.32563385558254,34.26337342154764,112.82487564086914,113.92436358133952,23.729999542236328,28.693997420666946 131070,2022-11-14,MRK,98.69999694824219,101.69000244140625,98.69999694824219,97.67823791503906,8958200.0,0.0,2.348661567970396,101.1970244146504,90.76724407900196,61.21893354107997,71.47316457358738,20.937051865701857,93.27241973876953,88.93491427103679,23.729999542236328,28.693997420666946 131071,2022-11-14,MSFT,241.99000549316406,243.91000366210938,239.2100067138672,239.23876953125,31123300.0,0.0,-0.9037807376028582,251.03682836113273,211.89389215888679,49.599609646195354,64.25944474066634,10.476777088916458,232.21924540201823,241.71682306925456,23.729999542236328,28.693997420666946 131072,2022-11-14,NKE,105.19999694824219,106.44000244140625,104.31999969482422,103.08843231201172,7134900.0,0.0,1.8981107948378622,101.9790267891744,81.92602081824747,55.130237127409686,270.5239388911633,39.62597618454854,90.51089172363281,96.49970575968425,23.729999542236328,28.693997420666946 131073,2022-11-14,PG,140.50999450683594,143.55999755859375,140.25999450683594,137.4896240234375,8516200.0,0.0,2.4620732940648224,138.87367689847702,121.77658707857374,57.92768540720765,161.88373321024,41.92833889172408,127.59368133544922,130.56560592651368,23.729999542236328,28.693997420666946 131074,2022-11-14,TRV,182.11000061035156,185.1199951171875,181.69000244140625,178.6969757080078,1427300.0,0.0,4.640700541656969,185.29399053571214,166.15516260149488,60.162920252782826,73.09419342794575,30.136617890820222,169.5684799194336,163.57393493652344,23.729999542236328,28.693997420666946 131075,2022-11-14,UNH,522.0,528.97998046875,513.4099731445312,506.2959899902344,5238400.0,0.0,2.3170238351364105,553.8179823315339,506.72505660889567,46.15864075916783,-51.3847252261639,27.37139231566246,521.6315612792969,517.3412511189779,23.729999542236328,28.693997420666946 131076,2022-11-14,V,203.5,209.1699981689453,203.2100067138672,205.6671600341797,5796100.0,0.0,3.66422986436757,212.26455575801475,182.06625784061805,55.965426382575906,101.0666689990893,18.325666977141104,192.11631469726564,192.8362937927246,23.729999542236328,28.693997420666946 131077,2022-11-14,VZ,38.45000076293945,38.9900016784668,38.29999923706055,35.688716888427734,23028500.0,0.0,0.04828452762080104,36.1608766833848,33.08510338863668,46.98951702700316,118.92743313220954,18.535208497719463,34.59588775634766,36.178161239624025,23.729999542236328,28.693997420666946 131078,2022-11-14,WBA,40.79999923706055,41.540000915527344,40.400001525878906,38.714576721191406,8301900.0,0.0,1.4668076881885028,38.64193452011278,30.074769276273948,62.720636641617595,184.21800177682775,54.885733573425135,33.14962291717529,32.94626518885295,23.729999542236328,28.693997420666946 131079,2022-11-14,WMT,141.63999938964844,143.32000732421875,138.27000427246094,136.30331420898438,12508600.0,0.0,1.804977204507054,143.56622177620886,131.93115218619346,52.641690101200446,43.86195246243738,2.2567131443198702,134.99336725870768,133.2988094329834,23.729999542236328,28.693997420666946 131080,2022-11-15,AAPL,152.22000122070312,153.58999633789062,148.55999755859375,149.402587890625,89868300.0,1.0,-0.22908846381577064,156.4467066136646,134.08593651377683,51.04027857752175,99.09418851768515,10.615699993337401,143.80529073079427,148.9046719868978,24.540000915527344,43.281461470592134 131081,2022-11-15,AMGN,286.0199890136719,289.42999267578125,280.2200012207031,274.3651428222656,2763200.0,1.0,10.569058599030257,288.87975095861054,236.1406088436355,63.99284868076783,99.3874505977627,26.048827131625195,253.236008199056,240.328466796875,24.540000915527344,43.281461470592134 131082,2022-11-15,AXP,156.9600067138672,157.35000610351562,152.32000732421875,151.64715576171875,2916900.0,1.0,2.3783178778165848,154.38386719100941,135.6397198451234,53.91176156329549,146.52050253533196,13.509351633760716,142.6628896077474,145.10031229654948,24.540000915527344,43.281461470592134 131083,2022-11-15,BA,175.49000549316406,176.69000244140625,172.75,175.35000610351562,7207900.0,1.0,9.769080399771923,184.5282991682767,123.69470193035615,62.80404165451398,143.07052590383083,48.63552479717324,146.97333272298178,147.19149996439617,24.540000915527344,43.281461470592134 131084,2022-11-15,CAT,237.10000610351562,239.39999389648438,232.75,229.88388061523438,3371000.0,1.0,13.317800324735117,246.44849368866622,173.74189785186113,67.30058599895939,106.03608997071721,50.62541628192504,198.41513163248698,186.92699483235677,24.540000915527344,43.281461470592134 131085,2022-11-15,CRM,162.67999267578125,165.25,160.75,162.07000732421875,8116100.0,1.0,0.4270630358080041,170.59602223530393,140.10097941264527,52.287828064074354,98.26774261103319,14.730761699495783,152.92733357747395,154.4676663716634,24.540000915527344,43.281461470592134 131086,2022-11-15,CSCO,45.040000915527344,45.2400016784668,44.45000076293945,43.56462478637695,19318000.0,1.0,0.6590618742069765,45.108944800623135,40.828820320836826,54.06478880565534,65.56591613279856,16.948321927094128,41.79034207661947,41.89490566253662,24.540000915527344,43.281461470592134 131087,2022-11-15,CVX,187.1199951171875,188.44000244140625,185.27000427246094,181.43389892578125,7747300.0,1.0,5.994189546117411,184.3243198706445,162.1020320580664,63.5209476695382,101.94964150195024,28.08267523644211,166.97675679524738,158.64314702351888,24.540000915527344,43.281461470592134 131088,2022-11-15,DIS,96.0,97.18000030517578,93.69999694824219,95.51000213623047,15801900.0,1.0,-2.052036740153497,110.39906708976194,89.22593291023806,45.035657018757114,-59.81764508671586,12.840711350366771,98.76066716512044,103.39933357238769,24.540000915527344,43.281461470592134 131089,2022-11-15,GS,385.9800109863281,389.5799865722656,380.6499938964844,371.72747802734375,3192400.0,1.0,16.48388318553185,382.92781955035946,295.75249050823425,67.52478232680653,137.184611109457,65.8519376713101,324.3634836832682,318.83290303548176,24.540000915527344,43.281461470592134 131090,2022-11-15,HD,304.05999755859375,316.6300048828125,303.25,303.6855773925781,9290400.0,1.0,6.0525601223031344,308.29766657108615,259.67897832637476,57.35996896217122,182.08161495758546,17.661507698007146,281.36065368652345,279.76256764729817,24.540000915527344,43.281461470592134 131091,2022-11-15,HON,215.36000061035156,216.19000244140625,213.08999633789062,212.0161590576172,2367400.0,1.0,8.747679098514851,221.20241527551826,172.37522449498954,66.1219927064335,107.46926410185355,64.68975539971689,188.36057942708334,183.64655075073242,24.540000915527344,43.281461470592134 131092,2022-11-15,IBM,144.0800018310547,146.16000366210938,142.0,139.07005310058594,4727100.0,1.0,4.601008664833103,141.5458587968867,119.01114651317188,64.97961743632938,115.93820036992362,50.07901168358491,125.1345957438151,123.02023035685221,24.540000915527344,43.281461470592134 131093,2022-11-15,INTC,31.100000381469727,31.34000015258789,30.170000076293945,30.108247756958008,40933200.0,1.0,0.7428648100765081,30.3333227969693,24.297086825223083,54.270849178336576,187.221487277761,36.46685972879632,26.617292467753092,27.782639090220133,24.540000915527344,43.281461470592134 131094,2022-11-15,JNJ,172.19000244140625,173.0,170.52000427246094,167.57113647460938,9351000.0,1.0,1.489826580560731,171.84678036906743,161.23182833454584,53.9828874888154,56.13127455404376,10.591183245363393,164.01117299397785,162.06594365437826,24.540000915527344,43.281461470592134 131095,2022-11-15,JPM,134.67999267578125,135.7100067138672,131.60000610351562,129.0919647216797,14038300.0,1.0,5.020644253775316,134.26531827955463,112.71363756150981,62.27618640610775,95.18835608750989,38.221012657256,117.61864547729492,113.49792976379395,24.540000915527344,43.281461470592134 131096,2022-11-15,KO,61.130001068115234,61.45000076293945,60.0,58.82646942138672,13295800.0,1.0,0.777834282394636,60.619557792265404,53.96349808542015,54.01261443652595,92.79589562930597,17.639373210408728,56.071919504801436,57.20966523488362,24.540000915527344,43.281461470592134 131097,2022-11-15,MCD,270.25,271.0299987792969,266.3399963378906,262.0041809082031,5429100.0,1.0,6.128229207276206,280.4042843830114,242.53681363944955,56.46933833312506,48.96880377329624,10.364744464851809,252.62507120768228,249.07565383911134,24.540000915527344,43.281461470592134 131098,2022-11-15,MMM,132.52000427246094,133.47999572753906,129.77000427246094,124.23188781738281,2515100.0,1.0,3.314050622677243,127.29627349281199,106.83189499473684,57.47265926686278,122.53322794018874,28.009903204630106,113.31718266805014,113.76073443094889,24.540000915527344,43.281461470592134 131099,2022-11-15,MRK,100.4000015258789,100.73999786376953,98.70999908447266,96.94820404052734,7965900.0,1.0,2.1788829949658037,101.11945434722998,91.33052810516261,59.7303010967596,58.8547839038998,20.937051865701854,93.63613739013672,89.08366241455079,24.540000915527344,43.281461470592134 131100,2022-11-15,MSFT,245.66000366210938,247.0,240.02999877929688,239.65475463867188,31390100.0,1.0,-0.21871686882889207,251.44331116785332,211.83108916173654,49.738939591123724,80.84985026456174,14.589958498829137,231.99111582438152,241.12619654337564,24.540000915527344,43.281461470592134 131101,2022-11-15,NKE,107.98999786376953,109.30999755859375,105.52999877929688,105.3794937133789,7242900.0,1.0,2.543721076578649,104.32976748933316,81.25704586515903,56.62784123644183,259.25734764513845,44.6624816932478,91.10571492513021,96.44516156514486,24.540000915527344,43.281461470592134 131102,2022-11-15,PG,142.08999633789062,143.1999969482422,139.6999969482422,137.0117645263672,7732400.0,1.0,2.5750813163997748,139.51441375978075,122.4060658239595,57.22398022580427,139.54866180544158,38.016637394657934,127.9612434387207,130.43902460734049,24.540000915527344,43.281461470592134 131103,2022-11-15,TRV,183.82000732421875,183.82000732421875,177.8800048828125,175.5670928955078,1445900.0,1.0,4.150123689506103,183.86234731353545,168.83191233001924,57.04128256767667,49.61986588376194,9.631433814395612,170.15631154378255,163.75845158894856,24.540000915527344,43.281461470592134 131104,2022-11-15,UNH,512.8099975585938,516.6400146484375,500.7699890136719,495.7118225097656,5103800.0,1.0,-0.3928578498492925,556.7230529901657,501.9278442266312,43.51156783234749,-101.57970615052925,36.78611625005542,520.9693105061849,516.686610921224,24.540000915527344,43.281461470592134 131105,2022-11-15,V,209.99000549316406,213.72999572753906,207.50999450683594,208.7791290283203,7316100.0,1.0,4.112097234638753,213.2527214098139,183.3884345960455,57.47856197175485,121.59737341767793,26.50383056493134,192.936691792806,192.8668706258138,24.540000915527344,43.281461470592134 131106,2022-11-15,VZ,38.4900016784668,38.83000183105469,37.459999084472656,35.120452880859375,25074100.0,1.0,0.04440521919478613,36.20535898936894,33.09931020008418,44.96808084095669,80.75930472711502,2.8921618632044797,34.55085512797038,36.0890723546346,24.540000915527344,43.281461470592134 131107,2022-11-15,WBA,41.0,41.58000183105469,40.25,38.81962585449219,6767500.0,1.0,1.5929406088625626,39.197058187231434,30.277423395410167,62.929263969564396,166.11452698927462,52.55931350790053,33.39309151967367,33.00633376439412,24.540000915527344,43.281461470592134 131108,2022-11-15,WMT,145.61000061035156,150.27000427246094,144.5500030517578,145.2168426513672,25516200.0,1.0,2.2130764549533524,144.49489223952438,132.31242587570998,60.76182830342356,145.433340357249,28.535692820677905,135.4264035542806,133.51007474263508,24.540000915527344,43.281461470592134 131109,2022-11-16,AAPL,149.1300048828125,149.8699951171875,147.2899932861328,148.1578826904297,64218300.0,2.0,0.05151831401241225,156.72239449208314,134.32487723643249,50.32786781771421,62.72649663324197,7.311493803669662,143.89266662597657,148.60324045817057,24.110000610351562,21.0037564590041 131110,2022-11-16,AMGN,284.0199890136719,286.989990234375,282.55999755859375,276.4205017089844,2443500.0,2.0,10.28178419531713,289.15638972966076,239.49519871028065,64.75596607679553,96.4002103367846,26.048827131625192,254.90982004801432,240.99365259806316,24.110000610351562,21.0037564590041 131111,2022-11-16,AXP,154.2100067138672,155.91000366210938,151.85000610351562,150.34640502929688,2635300.0,2.0,2.4137775107147377,154.974665161195,135.89638891595342,53.02535726920219,119.0574126279246,12.069438816350084,142.9502731323242,145.0319615681966,24.110000610351562,21.0037564590041 131112,2022-11-16,BA,174.11000061035156,174.7899932861328,171.85000610351562,172.69000244140625,4438600.0,2.0,9.659853954114226,186.37855603787716,125.27444536593146,61.14823776921404,119.73056843778146,45.361888867004964,148.32599945068358,147.40183321634927,24.110000610351562,21.0037564590041 131113,2022-11-16,CAT,234.0,234.66000366210938,230.83999633789062,227.75741577148438,3062000.0,2.0,12.868428995408834,246.6512260404532,178.36396713581632,65.91185016489347,89.95399978398882,44.30365121030411,200.21905721028645,187.52346445719402,24.110000610351562,21.0037564590041 131114,2022-11-16,CRM,160.0,160.82000732421875,153.8300018310547,155.1199951171875,6454700.0,2.0,0.46482614094614405,170.6486938497281,140.19330749304532,49.127154697878574,35.12339492690025,1.685948335801217,152.8903335571289,154.1196662902832,24.110000610351562,21.0037564590041 131115,2022-11-16,CSCO,44.939998626708984,44.97999954223633,44.29999923706055,43.06978988647461,24939600.0,2.0,0.5979591550194527,44.927030940383474,41.254268650680984,52.41748893702062,51.292289357891825,14.41828502773598,41.86796277364095,41.853125127156574,24.110000610351562,21.0037564590041 131116,2022-11-16,CVX,186.5399932861328,187.82000732421875,183.67999267578125,178.48158264160156,7941100.0,2.0,5.742811921623343,184.05386092881395,164.01171676893995,61.011071553554274,84.95601117675268,22.144476451157033,167.82772725423177,159.01299387613932,24.110000610351562,21.0037564590041 131117,2022-11-16,DIS,95.22000122070312,95.22000122070312,93.72000122070312,93.94999694824219,11137700.0,2.0,-2.118809625971778,110.46468085060687,88.65631905784039,43.93835626569574,-74.37213200074471,12.840711350366774,98.53233362833659,103.05083351135254,24.110000610351562,21.0037564590041 131118,2022-11-16,GS,383.2099914550781,385.3999938964844,380.010009765625,371.1934814453125,2303700.0,2.0,16.596960555997043,384.9692378565975,300.5625156834416,67.25865413234845,122.52409844808602,64.25005152274163,326.7366170247396,319.55618743896486,24.110000610351562,21.0037564590041 131119,2022-11-16,HD,305.8599853515625,316.4100036621094,304.510009765625,306.5868225097656,5249500.0,2.0,6.816083665211352,311.0176634913671,260.7967957371485,58.22027911456963,168.39641488460833,17.661507698007128,282.1739095052083,279.9248204549154,24.110000610351562,21.0037564590041 131120,2022-11-16,HON,215.75999450683594,216.22999572753906,213.30999755859375,210.60882568359375,2446900.0,2.0,8.612052346600962,221.53184606505567,175.54875696228805,64.90019744853507,98.03487639295622,64.74381344588572,189.57622172037762,183.93216349283855,24.110000610351562,21.0037564590041 131121,2022-11-16,IBM,144.1300048828125,144.9499969482422,144.00999450683594,139.24346923828125,3445200.0,2.0,4.699920096804817,141.37705860993316,121.4396612081821,65.11495700267866,111.12329957902902,50.079011683584895,125.78532079060872,123.20277201334635,24.110000610351562,21.0037564590041 131122,2022-11-16,INTC,30.110000610351562,30.229999542236328,29.440000534057617,28.951370239257812,35582800.0,2.0,0.7349785358880219,30.426598095317868,24.583863330463384,50.910254037976266,119.09282530117116,23.88870187269639,26.6910950978597,27.71780843734741,24.110000610351562,21.0037564590041 131123,2022-11-16,JNJ,173.63999938964844,174.99000549316406,173.1300048828125,168.61123657226562,5500900.0,2.0,1.509751771567494,171.3861452959174,162.54495059031308,55.06910299398348,83.02950249529222,0.7255011079130949,164.28172607421874,162.1846954345703,24.110000610351562,21.0037564590041 131124,2022-11-16,JPM,133.0,133.55999755859375,132.02999877929688,129.26675415039062,7893400.0,2.0,4.856161245246611,134.1876778742371,114.40419834646602,62.40674279255263,86.56255549541994,38.22101265725601,118.3543805440267,113.79935124715169,24.110000610351562,21.0037564590041 131125,2022-11-16,KO,60.790000915527344,61.029998779296875,60.290000915527344,58.71974182128906,14199500.0,2.0,0.7727952615901614,60.58020266833891,54.445289046138626,53.68169502269691,84.7039712488383,17.639373210408728,56.21034215291341,57.15654697418213,24.110000610351562,21.0037564590041 131126,2022-11-16,MCD,268.9200134277344,274.42999267578125,268.9200134277344,266.5724182128906,4132700.0,2.0,5.809405599742888,279.9720222495444,245.09766464010403,58.996371151886585,61.53576809588716,18.28197398194979,253.7147989908854,249.2939313252767,24.110000610351562,21.0037564590041 131127,2022-11-16,MMM,131.4499969482422,131.4499969482422,128.41000366210938,121.88397216796875,3208300.0,2.0,3.205330388377746,127.2784366038144,108.22630048725004,54.86724295961134,95.37905593771944,21.006793936319415,113.74542744954427,113.55544853210449,24.110000610351562,21.0037564590041 131128,2022-11-16,MRK,99.58000183105469,100.80000305175781,99.48999786376953,97.26941680908203,8757700.0,2.0,2.046658829619389,100.73209743985332,92.36712588778339,60.17113269943237,62.05172300161042,21.26827627001981,94.01056213378907,89.25321388244629,24.110000610351562,21.0037564590041 131129,2022-11-16,MSFT,242.7899932861328,243.8000030517578,240.4199981689453,240.0917510986328,24093300.0,2.0,0.3553666988835573,252.06958488308038,211.79226356662667,49.88948337869277,77.46933872683671,14.589958498829148,231.7669891357422,240.5644775390625,24.110000610351562,21.0037564590041 131130,2022-11-16,NKE,105.25,106.5999984741211,104.7699966430664,103.91796112060547,5998700.0,2.0,2.90396332892837,105.87638331876803,81.3556586123843,55.4074297513519,197.04114323560506,41.32517533711426,91.57084299723307,96.3606783548991,24.110000610351562,21.0037564590041 131131,2022-11-16,PG,141.5,142.91000366210938,140.97999572753906,138.23081970214844,6193700.0,2.0,2.731521275939315,140.3292000178863,122.86816402630315,58.55274096045573,136.40194052059627,38.01663739465793,128.39849192301432,130.37924270629884,24.110000610351562,21.0037564590041 131132,2022-11-16,TRV,179.41000366210938,181.77999877929688,178.9600067138672,177.17117309570312,1073700.0,2.0,3.846434562742445,183.65723872854238,169.71874851510995,58.191395575637785,48.3751923095772,9.631433814395612,170.82793324788412,163.98348083496094,24.110000610351562,21.0037564590041 131133,2022-11-16,UNH,505.8900146484375,514.1300048828125,505.4700012207031,504.0983581542969,3430800.0,2.0,-1.8424961231394263,557.6341428711428,500.14952106928695,46.04770070397951,-80.44692981311259,36.78611625005542,520.45849609375,516.3153416951498,24.110000610351562,21.0037564590041 131134,2022-11-16,V,208.5800018310547,210.88999938964844,208.22000122070312,208.9282684326172,6125300.0,2.0,4.4280261269644825,213.76155421289818,185.28025181737527,57.55087776667799,108.32781933996284,26.50383056493133,193.69524434407552,192.92985865275065,24.110000610351562,21.0037564590041 131135,2022-11-16,VZ,37.65999984741211,38.06999969482422,37.630001068115234,35.28813552856445,18962200.0,2.0,0.05423622615150947,36.26556786345519,33.16113806916199,45.68137562349285,75.0595392580175,2.8921618632044828,34.523932393391924,36.01346632639567,24.110000610351562,21.0037564590041 131136,2022-11-16,WBA,40.7599983215332,41.130001068115234,40.2599983215332,38.57133102416992,4833200.0,2.0,1.6538025333665303,39.59287587507585,30.58718203202865,62.07978742781268,145.95320437070382,52.55931350790052,33.63551979064941,33.06021909713745,24.110000610351562,21.0037564590041 131137,2022-11-16,WMT,147.8800048828125,150.1999969482422,147.1199951171875,146.26087951660156,10864400.0,2.0,2.5908770825301985,145.3377703309781,132.92132390730316,61.560438924856456,151.33537869963416,28.53569282067791,135.93790715535482,133.74809761047362,24.110000610351562,21.0037564590041 131138,2022-11-17,AAPL,146.42999267578125,151.47999572753906,146.14999389648438,150.07969665527344,80389400.0,3.0,0.4240869227369899,157.18383706255142,134.61696707563218,51.41110254909247,71.25321718926529,10.91750679063908,144.0762451171875,148.3288688659668,23.93000030517578,34.02574758683235 131139,2022-11-17,AMGN,282.9200134277344,288.79998779296875,282.6600036621094,279.85906982421875,2172000.0,3.0,10.213842056924477,289.13591762493405,243.56234745074954,66.00293945621777,99.52288291481831,28.455401423770287,256.79112447102864,241.71582514444987,23.93000030517578,34.02574758683235 131140,2022-11-17,AXP,150.0,151.05999755859375,149.22000122070312,148.44451904296875,2769600.0,3.0,2.2623344377430783,155.15470321008632,136.52636978796056,51.73865773895684,68.43830122076896,4.165395923752217,143.2393783569336,144.90246251424153,23.93000030517578,34.02574758683235 131141,2022-11-17,BA,169.3000030517578,173.14999389648438,168.52000427246094,172.77999877929688,4878600.0,3.0,9.471373068326727,187.8953388260123,127.12266196744473,61.184055438578305,101.33506036867182,33.71385137311955,149.6786661783854,147.55483309427896,23.93000030517578,34.02574758683235 131142,2022-11-17,CAT,227.75,230.52999877929688,225.50999450683594,225.817138671875,3256900.0,3.0,12.214928738042943,244.87971085591965,185.14297285990068,64.65258981185619,73.03524039048907,28.247355261232936,201.94435424804686,188.13707834879557,23.93000030517578,34.02574758683235 131143,2022-11-17,CRM,150.19000244140625,151.75999450683594,148.33999633789062,149.69000244140625,7357900.0,3.0,0.055953646437103544,170.4332677164245,139.62773387048958,46.838808208320174,-30.327215731004358,7.256791659994385,152.6980000813802,153.6143330891927,23.93000030517578,34.02574758683235 131144,2022-11-17,CSCO,46.189998626708984,46.849998474121094,45.15999984741211,45.2043571472168,38887800.0,3.0,0.7135511746893641,44.94926701956341,41.70551889962604,58.11274012059339,105.79997119687863,33.56995963962089,42.03193651835124,41.8523681640625,23.93000030517578,34.02574758683235 131145,2022-11-17,CVX,181.50999450683594,184.22999572753906,180.27000427246094,178.9871368408203,6550500.0,3.0,5.520747600129823,183.62628735140407,166.03644915982642,61.2820754178227,65.10020207287063,10.409381084022403,168.60260467529298,159.37197036743163,23.93000030517578,34.02574758683235 131146,2022-11-17,DIS,92.12000274658203,92.2699966430664,90.8499984741211,91.44999694824219,12306400.0,3.0,-2.346408785789862,110.69326583849114,87.71373413099128,42.23245940350893,-111.07800261776775,21.082688646076477,98.24600016276041,102.63483339945475,23.93000030517578,34.02574758683235 131147,2022-11-17,GS,377.1499938964844,381.7200012207031,375.010009765625,368.7177734375,2297600.0,3.0,16.29892240908879,385.1224307892767,307.1054256560358,66.01090413712117,105.0575303260112,51.990044122477165,329.1673573811849,320.20994466145834,23.93000030517578,34.02574758683235 131148,2022-11-17,HD,312.0,313.67999267578125,306.1499938964844,303.20855712890625,3642100.0,3.0,7.067118448615531,311.5943663817007,264.3071411866587,56.8388909580369,139.18870243343935,17.661507698007135,282.85703125,280.01126352945965,23.93000030517578,34.02574758683235 131149,2022-11-17,HON,212.25,215.3800048828125,212.02000427246094,211.11074829101562,2689300.0,3.0,8.44768843447872,220.89832613373886,179.89604489897596,65.13786479219603,89.52292719818493,56.48357771586443,190.8990224202474,184.22222442626952,23.93000030517578,34.02574758683235 131150,2022-11-17,IBM,143.41000366210938,146.17999267578125,143.25,140.7561492919922,3954000.0,3.0,4.844524099394306,142.14231856635558,122.53409668632997,66.29049611420264,110.14359128145291,52.897264543877284,126.59786809285482,123.43448740641276,23.93000030517578,34.02574758683235 131151,2022-11-17,INTC,29.06999969482422,29.950000762939453,29.0,29.3043155670166,31983300.0,3.0,0.7485791901098438,30.52850228634385,24.88956659945937,51.85122906219271,103.00074171178092,16.943871811788465,26.791495196024577,27.66031125386556,23.93000030517578,34.02574758683235 131152,2022-11-17,JNJ,173.0,174.99000549316406,172.97999572753906,169.9720916748047,4464100.0,3.0,1.6167157696064862,170.85759445353918,164.02124618366784,56.46015546954972,86.1636470189099,0.09825558415691425,164.70132649739583,162.3350387573242,23.93000030517578,34.02574758683235 131153,2022-11-17,JPM,132.0,132.88999938964844,131.27999877929688,128.7035675048828,8820200.0,3.0,4.627025352367426,133.53595063109046,116.64942763429039,61.695048824138375,77.48948565485372,33.4546356595671,119.14417190551758,114.08689460754394,23.93000030517578,34.02574758683235 131154,2022-11-17,KO,60.189998626708984,60.7400016784668,60.130001068115234,58.904090881347656,11212600.0,3.0,0.7747464351344675,60.238089734635516,55.333654421248276,54.18327310174752,77.69102548965475,15.132405014425215,56.3940434773763,57.105056317647296,23.93000030517578,34.02574758683235 131155,2022-11-17,MCD,272.07000732421875,274.3500061035156,270.55999755859375,267.40386962890625,2467400.0,3.0,5.5597375803063755,278.974350612251,248.4029351543505,59.43970227996153,61.33038278093166,18.281973981949807,254.9737564086914,249.52087860107423,23.93000030517578,34.02574758683235 131156,2022-11-17,MMM,126.1500015258789,127.22000122070312,124.66999816894531,121.78819274902344,2249000.0,3.0,3.0759822125477143,126.73060689751094,110.24431528266484,54.762479001414654,63.93945068874843,4.2423763779063695,114.2982899983724,113.35976956685384,23.93000030517578,34.02574758683235 131157,2022-11-17,MRK,100.41000366210938,102.3499984741211,100.2699966430664,99.5860595703125,8496800.0,3.0,2.104544061886372,100.28676141881947,93.72451482629772,63.17849274242108,87.03477970560813,29.43156437271364,94.49303181966145,89.46443367004395,23.93000030517578,34.02574758683235 131158,2022-11-17,MSFT,237.77999877929688,243.25,237.6300048828125,240.04208374023438,23123500.0,3.0,0.7971354404511999,252.6886815400428,211.78833109423454,49.871920177298406,71.18564123150233,9.403784468576124,231.6207712809245,240.01265970865884,23.93000030517578,34.02574758683235 131159,2022-11-17,NKE,104.11000061035156,105.4000015258789,102.91999816894531,104.04633331298828,5252900.0,3.0,3.1633513274103535,107.04737036065339,82.0145681159091,55.4945812545464,157.88783638318458,33.32200163677894,92.07086334228515,96.26635411580403,23.93000030517578,34.02574758683235 131160,2022-11-17,PG,141.11000061035156,141.69000244140625,139.86000061035156,137.38235473632812,5186300.0,3.0,2.7552759332801884,140.56295878773705,123.98804066294657,57.27182324569939,111.97844798924059,29.838445775752838,128.89525705973307,130.31548741658528,23.93000030517578,34.02574758683235 131161,2022-11-17,TRV,180.27999877929688,183.8699951171875,180.0399932861328,178.9219512939453,1315200.0,3.0,3.704330692200557,182.65443247135534,171.90113088313683,59.41812731319846,58.66281926079304,17.75457710691921,171.6019282023112,164.2344477335612,23.93000030517578,34.02574758683235 131162,2022-11-17,UNH,512.1599731445312,526.97998046875,512.1599731445312,507.8333740234375,4246300.0,3.0,-2.6593055143823676,558.0814350387992,499.15330922389614,47.1410628145115,-45.421335271136286,18.883925733639728,520.3330088297527,515.9955154418946,23.93000030517578,34.02574758683235 131163,2022-11-17,V,207.9600067138672,211.27999877929688,207.32000732421875,209.7733612060547,5385600.0,3.0,4.6925017353347585,214.0938214515887,187.35278957136055,57.96988454128248,102.23859770045236,23.710142892853405,194.55074564615884,193.00908126831055,23.93000030517578,34.02574758683235 131164,2022-11-17,VZ,37.54999923706055,38.18000030517578,37.290000915527344,35.54897689819336,18780400.0,3.0,0.08212836392387857,36.358435994253604,33.1763326825042,46.79118798385335,79.9691987240106,3.0268937199848325,34.53386917114258,35.940986251831056,23.93000030517578,34.02574758683235 131165,2022-11-17,WBA,39.7599983215332,40.369998931884766,39.599998474121094,38.323036193847656,5910300.0,3.0,1.6628326298226597,39.819485068271774,31.04415094857393,61.224820111685645,120.12506502003386,41.84724885696085,33.89830207824707,33.12050587336223,23.93000030517578,34.02574758683235 131166,2022-11-17,WMT,147.00999450683594,148.72999572753906,146.7100067138672,145.76841735839844,8263800.0,3.0,2.8180643298915413,145.75994378319692,133.8691776157289,60.95507508436259,132.44802556312735,25.978505182253603,136.47370529174805,133.96198972066244,23.93000030517578,34.02574758683235 131167,2022-11-18,AAPL,152.30999755859375,152.6999969482422,149.97000122070312,150.6472625732422,74829600.0,4.0,0.7564284196356539,157.5938498242318,134.6315316454948,51.73268411283574,92.25313585901046,13.639059119897423,144.45569254557293,148.02253545125325,23.1200008392334,15.38124729465648 131168,2022-11-18,AMGN,284.42999267578125,288.739990234375,284.42999267578125,279.849365234375,2371700.0,4.0,10.043439821023412,289.0408379578537,247.26875371695095,65.99612215004073,97.57199939410165,28.455401423770294,258.7336990356445,242.41864903767905,23.1200008392334,15.38124729465648 131169,2022-11-18,AXP,152.25,153.75999450683594,150.94000244140625,150.2774200439453,2631300.0,4.0,2.264115193324699,155.19322108441636,137.71569310015397,52.8786170591793,91.73449062673792,11.04999247140572,143.70018310546874,144.75279184977214,23.1200008392334,15.38124729465648 131170,2022-11-18,BA,173.97999572753906,175.19000244140625,171.52999877929688,173.88999938964844,4693200.0,4.0,9.30431404047772,189.36132760621052,128.91367239378945,61.63532882079299,100.99562628521088,37.01879732822685,151.14866638183594,147.6299996693929,23.1200008392334,15.38124729465648 131171,2022-11-18,CAT,230.85000610351562,231.83999633789062,227.6300048828125,226.7872772216797,2868700.0,4.0,11.64111561458634,244.08335557814019,189.97765668992622,64.99847522937219,73.45663229043426,30.285331130721072,203.7428741455078,188.6902852376302,23.1200008392334,15.38124729465648 131172,2022-11-18,CRM,151.83999633789062,152.32000732421875,145.64999389648438,148.0399932861328,7555700.0,4.0,-0.39665036189165903,169.92959036114286,138.91841073748998,46.162875607648694,-41.772116288528814,11.340714058289535,152.6230000813802,153.18316624959309,23.1200008392334,15.38124729465648 131173,2022-11-18,CSCO,46.90999984741211,48.040000915527344,46.86000061035156,46.36867141723633,30843200.0,4.0,0.8888628563731658,45.47960868316368,41.65933670563026,60.76275129941772,148.99652841035993,42.34646987260763,42.27514801025391,41.86781202952067,23.1200008392334,15.38124729465648 131174,2022-11-18,CVX,180.9600067138672,183.41000366210938,179.64999389648438,177.91763305664062,7661500.0,4.0,5.198534538111943,183.4673904829376,167.27743678757022,60.3638506972341,55.46070676598715,8.385460032433068,169.38653462727865,159.69012705485025,23.1200008392334,15.38124729465648 131175,2022-11-18,DIS,92.86000061035156,93.16000366210938,90.91000366210938,91.80000305175781,10011700.0,4.0,-2.470066799773832,110.5555818292164,86.82741835388909,42.555469808494784,-96.4227610528542,17.40250151261011,98.0673334757487,102.20716679890951,23.1200008392334,15.38124729465648 131176,2022-11-18,GS,381.2799987792969,382.8299865722656,377.3900146484375,368.1546936035156,2384500.0,4.0,15.83475598348275,386.14691074807035,311.33336574118744,65.72402605249555,100.6310372058067,52.82565112623922,331.6955098470052,320.781244913737,23.1200008392334,15.38124729465648 131177,2022-11-18,HD,314.1400146484375,316.0,310.260009765625,304.90252685546875,3559300.0,4.0,7.318392648004192,312.66680486305603,266.90019342795955,57.36364602760448,140.69733184918312,20.868683240945053,283.7936045328776,280.09901631673176,23.1200008392334,15.38124729465648 131178,2022-11-18,HON,216.38999938964844,217.35000610351562,213.16000366210938,211.13043212890625,2974700.0,4.0,8.224213556670719,220.37707153892322,183.62670958900648,65.14743884494115,89.25143623155805,59.7759705085126,192.34098103841146,184.46952158610026,23.1200008392334,15.38124729465648 131179,2022-11-18,IBM,146.55999755859375,148.30999755859375,145.94000244140625,142.24954223632812,4661700.0,4.0,5.021740642858504,143.13571340075683,123.397395119751,67.41201252521032,121.80792535468406,57.35398996956307,127.568421681722,123.67919108072917,23.1200008392334,15.38124729465648 131180,2022-11-18,INTC,30.260000228881836,30.260000228881836,29.610000610351562,29.28470802307129,27122200.0,4.0,0.7491400217910211,30.663839228050353,25.073783414466735,51.79417228654145,109.05269873485304,20.308323689980583,26.938318951924643,27.585881265004478,23.1200008392334,15.38124729465648 131181,2022-11-18,JNJ,175.0,176.63999938964844,174.6199951171875,171.2746124267578,6555700.0,4.0,1.7860001497688245,171.2273921808126,164.37950936948036,57.7551508239764,110.95874822185209,8.68268282681451,165.2197509765625,162.4819798787435,23.1200008392334,15.38124729465648 131182,2022-11-18,JPM,134.57000732421875,134.6699981689453,132.27999877929688,129.96591186523438,9468500.0,4.0,4.495473130540063,133.80042279663405,117.5123480468718,62.681852146795784,84.8350679421284,38.808048772001385,120.04595692952473,114.35136515299479,23.1200008392334,15.38124729465648 131183,2022-11-18,KO,60.9900016784668,61.369998931884766,60.79999923706055,59.32129669189453,10415600.0,4.0,0.8007274883522939,59.95520083506862,56.11913464466772,55.316115482858756,92.81285801984797,22.11818598135375,56.608469518025714,57.055542373657225,23.1200008392334,15.38124729465648 131184,2022-11-18,MCD,273.9200134277344,275.1000061035156,272.1199951171875,267.4136962890625,2699200.0,4.0,5.30155379346337,278.3061227076702,250.9121573216267,59.44506323268139,61.54371844301121,20.061726661010386,256.283908589681,249.72042388916014,23.1200008392334,15.38124729465648 131185,2022-11-18,MMM,128.0,128.33999633789062,125.9000015258789,121.41463470458984,3176100.0,4.0,2.909787618679914,126.47096616611272,111.58649004116266,54.34382225503514,67.40402246510493,8.308811988156076,114.95231018066406,113.1307248433431,23.1200008392334,15.38124729465648 131186,2022-11-18,MRK,102.62999725341797,104.5999984741211,102.62999725341797,101.4549331665039,11626300.0,4.0,2.2749962650750746,100.74319161150223,94.10129386213058,65.36119495072178,126.57177448308097,39.2118218891497,95.03260625203451,89.70261700948079,23.1200008392334,15.38124729465648 131187,2022-11-18,MSFT,243.50999450683594,243.74000549316406,239.02999877929688,239.58522033691406,27613500.0,4.0,1.0977214429478295,252.66101814893102,211.79418509813928,49.705411483766525,72.15574958056715,10.167088377551426,231.8736541748047,239.40271530151367,23.1200008392334,15.38124729465648 131188,2022-11-18,NKE,107.62999725341797,107.72000122070312,104.16999816894531,104.10557556152344,5498900.0,4.0,3.335251832344511,108.10632828473857,82.62651320696065,55.53606749494332,153.88210868855722,38.02665772736648,92.67194086710612,96.1433120727539,23.1200008392334,15.38124729465648 131189,2022-11-18,PG,141.9199981689453,142.75999450683594,141.27000427246094,139.040283203125,5671400.0,4.0,2.874744378026463,141.10598483237422,124.80937924233281,59.08129182865157,121.10913588815924,33.84191843456156,129.51862360636395,130.28130086263022,23.1200008392334,15.38124729465648 131190,2022-11-18,TRV,184.47000122070312,185.8699951171875,183.24000549316406,180.5162353515625,1470500.0,4.0,3.6779605111335343,182.7194517850121,172.6508607149879,60.509649943011325,75.77709967244614,24.680276044718084,172.50437876383464,164.50404357910156,23.1200008392334,15.38124729465648 131191,2022-11-18,UNH,522.1199951171875,533.0,519.4600219726562,522.3102416992188,3566000.0,4.0,-2.1141005731070663,558.0123878307504,498.8547722034293,51.1134270704052,-8.254882332417184,11.571258971223113,521.1591786702473,515.8333043416341,23.1200008392334,15.38124729465648 131192,2022-11-18,V,213.1699981689453,214.1699981689453,209.74000549316406,209.58445739746094,8028500.0,4.0,4.831166916872803,214.45244128183762,189.06760113759597,57.83786926204866,107.61436608117008,29.08577361577539,195.45814870198566,193.03307444254557,23.1200008392334,15.38124729465648 131193,2022-11-18,VZ,38.290000915527344,38.77000045776367,38.290000915527344,35.91229248046875,17821700.0,4.0,0.13202768225839634,36.33209625041189,33.500777284744366,48.312836353097914,134.9965126804985,6.9070899210283505,34.58665860493978,35.871660232543945,23.1200008392334,15.38124729465648 131194,2022-11-18,WBA,40.869998931884766,40.95000076293945,39.2599983215332,37.960147857666016,6945100.0,4.0,1.6220094748171263,39.98908372751765,31.433118573507745,59.975984523513326,111.41765006563702,45.44567716148013,34.203417460123696,33.17427263259888,23.1200008392334,15.38124729465648 131195,2022-11-18,WMT,149.6699981689453,150.24000549316406,148.77000427246094,147.96478271484375,6329000.0,4.0,3.1391539757185,146.9615466987907,133.99032555462725,62.64966361882381,155.27620262666042,31.355234331729893,137.1851468404134,134.197714360555,23.1200008392334,15.38124729465648 131254,2022-11-21,AAPL,150.16000366210938,150.3699951171875,147.72000122070312,147.38119506835938,58724100.0,0.0,0.7476486698689087,157.49321132880448,134.6134277703166,49.771723445549,50.1405608534193,7.1834390627328455,144.71533660888673,147.76797103881836,22.360000610351562,57.799322141181875 131255,2022-11-21,AMGN,289.0899963378906,291.6000061035156,287.8999938964844,280.69683837890625,2795100.0,0.0,9.863083336379475,289.8368003646114,249.26140977943155,66.3104743002616,103.07672942258881,32.425962846275254,260.6039098103841,243.2167007446289,22.360000610351562,57.799322141181875 131256,2022-11-21,AXP,152.25,153.4600067138672,151.88999938964844,150.58290100097656,2003500.0,0.0,2.264077340927372,155.29304009446747,138.71758002272003,53.069739337789194,90.24026210023146,11.049992471405712,144.2199274698893,144.68871002197267,22.360000610351562,57.799322141181875 131257,2022-11-21,BA,172.52999877929688,174.72000122070312,171.1199951171875,172.94000244140625,3501800.0,0.0,8.99161203657124,190.3817102485277,130.98228969043717,61.00736578315625,90.44215483214174,35.56663939678149,152.51666666666668,147.77016639709473,22.360000610351562,57.799322141181875 131258,2022-11-21,CAT,231.5500030517578,233.6699981689453,228.27000427246094,227.51242065429688,2522600.0,0.0,11.116730841664321,242.571159569501,195.49486368489352,65.2613212233793,73.14519430233888,33.121877769667556,205.5292241414388,189.3684954325358,22.360000610351562,57.799322141181875 131259,2022-11-21,CRM,146.02000427246094,147.33999633789062,143.39999389648438,144.85000610351562,8015900.0,0.0,-1.0012063218806588,169.4115811487821,137.85642117055386,44.86790709096759,-75.02395583009645,14.699188652348633,152.59666697184244,152.84349975585937,22.360000610351562,57.799322141181875 131260,2022-11-21,CSCO,47.61000061035156,48.290000915527344,47.560001373291016,46.2037239074707,17049500.0,0.0,1.002927616384902,45.90639815060151,41.62841286929595,60.20454614628248,154.2025281143455,44.00774349526908,42.52515131632487,41.90261732737223,22.360000610351562,57.799322141181875 131261,2022-11-21,CVX,179.72999572753906,181.6999969482422,175.82000732421875,176.21615600585938,8432900.0,0.0,4.7511154850371895,182.9144407241745,168.74812031098176,58.911137273456816,33.03527124686627,3.3175416328477243,170.20669352213542,159.99938278198243,22.360000610351562,57.799322141181875 131262,2022-11-21,DIS,100.12000274658203,100.88999938964844,96.31999969482422,97.58000183105469,70273500.0,0.0,-2.077718426059249,110.27030512610031,86.69869511804032,47.56428717018154,0.22898127259033801,8.435758624783873,98.1480000813802,101.93233350118001,22.360000610351562,57.799322141181875 131263,2022-11-21,GS,378.8999938964844,380.7699890136719,375.4200134277344,369.1352233886719,1877500.0,0.0,15.368858670117447,386.9600197772915,315.5212149639195,65.99028168255657,92.06049853998485,47.94057854134321,334.27381998697916,321.5309315999349,22.360000610351562,57.799322141181875 131264,2022-11-21,HD,316.9599914550781,318.8399963378906,314.20001220703125,308.40740966796875,4069000.0,0.0,7.711451203530828,314.7418717037421,268.08852990758606,58.44502564609107,145.04388959740228,24.70637548951375,284.90736897786456,280.4334767659505,22.360000610351562,57.799322141181875 131265,2022-11-21,HON,215.0,217.22000122070312,213.85000610351562,213.12826538085938,2346500.0,0.0,8.11477448382405,220.19455700908554,186.8178621193324,66.12423438191715,88.51120310983502,59.77597050851261,193.833864847819,184.87041371663412,22.360000610351562,57.799322141181875 131266,2022-11-21,IBM,147.5500030517578,147.92999267578125,146.4499969482422,141.32460021972656,3476200.0,0.0,5.029573151167256,143.94574548668066,124.08591573768456,66.00501327912359,115.61818999884697,57.35398996956307,128.542103322347,123.96560694376628,22.360000610351562,57.799322141181875 131267,2022-11-21,INTC,29.65999984741211,29.719999313354492,28.90999984741211,28.37293243408203,36086800.0,0.0,0.668307976587208,30.674116894310284,25.27156772940798,49.19032287595875,70.20198410113672,9.592518488644247,27.071517372131346,27.52092218399048,22.360000610351562,57.799322141181875 131268,2022-11-21,JNJ,175.88999938964844,176.5500030517578,174.8300018310547,172.1551055908203,5706600.0,0.0,1.9685158550090307,171.9477298415384,164.25462764137174,58.615905494272766,115.97023378058387,8.682682826814522,165.760720316569,162.6899299621582,22.360000610351562,57.799322141181875 131269,2022-11-21,JPM,133.74000549316406,134.55999755859375,132.75,129.19879150390625,7800500.0,0.0,4.279979900791147,133.7934089948768,118.55547711352163,61.6828893341113,80.83321305138871,38.8080487720014,120.95421676635742,114.6652884165446,22.360000610351562,57.799322141181875 131270,2022-11-21,KO,61.40999984741211,62.209999084472656,61.20000076293945,60.23333740234375,15399400.0,0.0,0.8847132991046394,60.12477950957601,56.38714065643962,57.682330998503254,114.40562977060283,30.295965380434257,56.857177861531575,57.04627304077148,22.360000610351562,57.799322141181875 131271,2022-11-21,MCD,274.6499938964844,274.9800109863281,273.1000061035156,268.5386047363281,2974200.0,0.0,5.128592767730538,277.4101571060257,253.68628607024382,60.070054654788215,61.829363095424526,20.061726661010386,257.574169921875,250.029682413737,22.360000610351562,57.799322141181875 131272,2022-11-21,MMM,126.63999938964844,127.87999725341797,126.2300033569336,122.2479476928711,2153500.0,0.0,2.812893316353751,126.3418693522492,112.7328132649383,55.13532573349166,67.18188798218428,8.308811988156076,115.6044428507487,113.13047968546549,22.360000610351562,57.799322141181875 131273,2022-11-21,MRK,105.0,105.87000274658203,104.2300033569336,102.7981948852539,8899300.0,0.0,2.489770336133745,101.69153768325098,93.95500848984473,66.82346607555502,150.09559928052414,43.90283925401216,95.5235117594401,89.97944221496581,22.360000610351562,57.799322141181875 131274,2022-11-21,MSFT,241.42999267578125,244.6699981689453,241.19000244140625,240.4095916748047,26394700.0,0.0,1.3864754668102535,251.94586438914018,212.0618748686723,50.016915497247126,78.79743863637798,11.67683589646063,232.31875864664713,238.9841278076172,22.360000610351562,57.799322141181875 131275,2022-11-21,NKE,104.61000061035156,105.4800033569336,103.5999984741211,102.53540802001953,4774800.0,0.0,3.3066676168613185,108.61794148674434,83.6771749378162,54.15204307498095,121.28496917246915,35.51543925993562,93.23615061442057,96.07517471313477,22.360000610351562,57.799322141181875 131276,2022-11-21,PG,143.05999755859375,145.19000244140625,142.8300018310547,140.8054656982422,6377200.0,0.0,3.0763966704948302,141.89917961439068,125.4800249449355,60.90479795916529,137.4857321126055,41.891416253806064,130.21729176839193,130.33157018025716,22.360000610351562,57.799322141181875 131277,2022-11-21,TRV,185.22999572753906,186.5,184.50999450683594,181.48455810546875,1208100.0,0.0,3.692631152932364,183.19567410163364,172.7380203563742,61.165933050300964,82.76471671862369,26.757078299458925,173.41954498291017,164.82446568806967,22.360000610351562,57.799322141181875 131278,2022-11-21,UNH,529.010009765625,531.9500122070312,515.3800048828125,509.6860656738281,3349600.0,0.0,-2.669910167317312,557.8392159410218,496.6223624281187,47.86830959317794,-40.522284218446806,15.343843424363735,521.7613128662109,515.6624104817708,22.360000610351562,57.799322141181875 131279,2022-11-21,V,210.3000030517578,210.5500030517578,205.88999938964844,205.1302947998047,10450900.0,0.0,4.5294338813203865,213.8503269813875,191.26399949566328,54.79415017036348,74.3577697091923,17.31405098545415,196.27164103190105,193.0974095662435,22.360000610351562,57.799322141181875 131280,2022-11-21,VZ,38.599998474121094,39.130001068115234,38.52000045776367,35.97750473022461,19184200.0,0.0,0.17482011760348115,36.36645777685521,33.71328389184596,48.58584841263972,143.29727503992035,12.415364374052077,34.648763783772786,35.810902976989745,22.360000610351562,57.799322141181875 131281,2022-11-21,WBA,39.83000183105469,40.65999984741211,39.61000061035156,38.76232147216797,5107800.0,0.0,1.6355321405728631,40.257615667607645,31.766559976313257,61.75966891717982,110.83296058634726,45.44567716148011,34.49374198913574,33.25399382909139,22.360000610351562,57.799322141181875 131282,2022-11-21,WMT,150.61000061035156,152.13999938964844,150.19000244140625,148.8708953857422,7052400.0,0.0,3.427228595333048,148.3602308597513,133.74793717003382,63.328905443610815,171.39749705362672,37.46493661996327,137.90184071858724,134.51863441467285,22.360000610351562,57.799322141181875 131283,2022-11-22,AAPL,148.1300048828125,150.4199981689453,146.92999267578125,149.54197692871094,51804100.0,1.0,0.9046197987136964,157.24031982057443,134.67635803587086,51.04182405618612,53.72812537218387,4.945808439569117,145.0947235107422,147.58653259277344,21.290000915527344,17.435079913415898 131284,2022-11-22,AMGN,288.010009765625,289.3999938964844,283.5199890136719,279.61553955078125,3636000.0,1.0,9.523121131792323,289.8273694790116,252.0799974643478,65.51110774221318,85.21229001840516,21.39657638953209,262.00950215657554,244.01720809936523,21.290000915527344,17.435079913415898 131285,2022-11-22,AXP,154.10000610351562,155.14999389648438,153.2899932861328,152.32711791992188,2124600.0,1.0,2.3773860445099615,155.92831882990993,138.8272841974338,54.16774386842734,107.23908785744153,15.396990880403946,144.80304819742838,144.69901962280272,21.290000915527344,17.435079913415898 131286,2022-11-22,BA,173.64999389648438,174.99000549316406,171.0,172.5,4370600.0,1.0,8.609049165973119,191.35119187707744,132.59780867223895,60.71100012034017,83.50377611853743,36.0437982218325,153.88099975585936,147.8881664276123,21.290000915527344,17.435079913415898 131287,2022-11-22,CAT,234.0,237.47999572753906,233.36000061035156,232.5002899169922,2523300.0,1.0,10.977094384214894,241.30512106098033,200.91780069194934,67.0234360309862,85.08012272883188,38.67503462170648,207.44679209391276,190.13210805257162,21.290000915527344,17.435079913415898 131288,2022-11-22,CRM,145.1999969482422,149.3800048828125,142.9199981689453,149.25,7017700.0,1.0,-1.1124548535270264,167.725019400794,137.94098249129587,46.98974705513441,-58.577927676666285,10.637258886649827,152.8193333943685,152.66083297729492,21.290000915527344,17.435079913415898 131289,2022-11-22,CSCO,48.0,48.41999816894531,47.7599983215332,46.941123962402344,16367800.0,1.0,1.1396891550623067,46.49708488592509,41.42777015557881,61.826358703069204,164.69742541516104,44.89041732683037,42.80976053873698,41.952596728007,21.290000915527344,17.435079913415898 131290,2022-11-22,CVX,183.75,186.55999755859375,183.0800018310547,180.73724365234375,9018000.0,1.0,4.707086290068133,183.00592984475932,169.85280733785785,61.46059660264746,78.5082842058894,9.881514993579255,171.1765899658203,160.3643719991048,21.290000915527344,17.435079913415898 131291,2022-11-22,DIS,97.0,97.66999816894531,94.68000030517578,96.20999908447266,25753700.0,1.0,-1.8559332420950199,109.56732018977935,86.5866799017734,46.568658958990625,-34.82467497592787,3.280704426814138,98.25166676839193,101.6436668395996,21.290000915527344,17.435079913415898 131292,2022-11-22,GS,381.3999938964844,385.8299865722656,381.3999938964844,372.6886291503906,2019400.0,1.0,15.112158286847375,388.01980582219846,319.45850838678587,66.95267495038266,99.14738757788204,52.1409379882443,337.17543334960936,322.3796702067057,21.290000915527344,17.435079913415898 131293,2022-11-22,HD,320.0,326.82000732421875,319.3800048828125,316.2933349609375,6054700.0,1.0,8.56059993902619,318.5183929822149,267.6825103380976,60.76142664314392,164.63640847759254,34.27985227557615,286.2700429280599,280.9280649820964,21.290000915527344,17.435079913415898 131294,2022-11-22,HON,217.1300048828125,219.00999450683594,217.0,215.29339599609375,2516400.0,1.0,8.109272530144352,220.21789183446987,189.75035309961214,67.15621211807644,95.34600985009209,62.70561053311727,195.34244384765626,185.3178377787272,21.290000915527344,17.435079913415898 131295,2022-11-22,IBM,147.60000610351562,149.35000610351562,147.02000427246094,143.65625,7062100.0,1.0,5.164393211075776,145.0396243372028,124.7009030065472,67.75980776870352,124.18372076505202,60.221207166022126,129.59191970825196,124.29199460347493,21.290000915527344,17.435079913415898 131296,2022-11-22,INTC,29.139999389648438,29.860000610351562,29.059999465942383,29.235689163208008,25584100.0,1.0,0.6661858799437006,30.774809563628864,25.442963873871136,51.57342353005277,83.74555563874725,11.281941500010033,27.23863347371419,27.477113723754883,21.290000915527344,17.435079913415898 131297,2022-11-22,JNJ,176.39999389648438,177.19000244140625,176.3300018310547,172.98670959472656,4707900.0,1.0,2.1554180419902593,172.73296309491127,164.1742558381942,59.423683608024206,132.72294952963415,12.10032284173994,166.25423838297527,162.93231506347655,21.290000915527344,17.435079913415898 131298,2022-11-22,JPM,134.0,135.27000427246094,133.69000244140625,131.13119506835938,9185700.0,1.0,4.216523325351162,133.9371677868598,119.6100001818902,63.210757638062226,89.70659371413414,40.972450384952815,122.02496643066407,115.01590983072917,21.290000915527344,17.435079913415898 131299,2022-11-22,KO,62.470001220703125,62.5,62.04999923706055,60.495304107666016,12319600.0,1.0,0.9613295740604855,60.4696395064413,56.372166523832135,58.33787214323256,127.39115961495752,32.896301507936144,57.11170768737793,57.04747021993001,21.290000915527344,17.435079913415898 131300,2022-11-22,MCD,275.0,275.29998779296875,274.29998779296875,268.77337646484375,2770400.0,1.0,4.95336472001253,275.9332330966207,257.0247457241801,60.20247000186869,62.40549338346583,20.901562341761153,258.8037811279297,250.3637710571289,21.290000915527344,17.435079913415898 131301,2022-11-22,MMM,128.14999389648438,128.6699981689453,127.31999969482422,123.17704772949219,1757100.0,1.0,2.7790394548730575,126.12432562165083,114.04913247771441,56.0148283815769,75.4157518638803,11.343337380714527,116.27555313110352,113.18832283020019,21.290000915527344,17.435079913415898 131302,2022-11-22,MRK,106.12999725341797,107.0999984741211,106.05000305175781,104.0538558959961,8295700.0,1.0,2.7298338589182976,102.82490960883011,93.7161693401445,68.12469693212934,175.8466943319673,48.05304940856693,96.03777847290038,90.30407079060872,21.290000915527344,17.435079913415898 131303,2022-11-22,MSFT,243.58999633789062,245.30999755859375,240.7100067138672,243.36940002441406,19665700.0,1.0,1.8330170294427148,250.96813876964973,212.55038082263542,51.140878473462756,83.05511348414377,12.755461747008972,232.98929901123046,238.66208114624024,21.290000915527344,17.435079913415898 131304,2022-11-22,NKE,104.62000274658203,106.16000366210938,103.83999633789062,104.64872741699219,5313200.0,1.0,3.415173637915217,109.5832740064682,84.11907584704741,55.68955037464151,119.28760985647477,36.97766424420137,93.82801132202148,96.04882380167643,21.290000915527344,17.435079913415898 131305,2022-11-22,PG,145.42999267578125,145.7899932861328,144.83999633789062,142.01475524902344,5372900.0,1.0,3.295795249323021,142.89767179201672,125.92098970700673,62.10172773220034,144.28008502686504,43.69942022015161,130.94109827677408,130.41167780558268,21.290000915527344,17.435079913415898 131306,2022-11-22,TRV,187.0,188.4600067138672,185.61000061035156,183.02993774414062,1137900.0,1.0,3.785322126624038,183.4651578841332,173.54834767006605,62.20297463066941,97.26624967287621,32.90922360206768,174.32167002360026,165.19463373819988,21.290000915527344,17.435079913415898 131307,2022-11-22,UNH,519.9400024414062,524.6599731445312,519.9099731445312,515.5005493164062,2567400.0,1.0,-2.6111137449423723,557.3263029493897,495.44713455061026,49.39899497253234,-41.141700379463956,15.343843424363726,522.5260548909505,515.5799102783203,21.290000915527344,17.435079913415898 131308,2022-11-22,V,207.5399932861328,210.47999572753906,205.35000610351562,209.11715698242188,5273100.0,1.0,4.559456162833442,214.0428432376015,192.70038491181256,56.894600292354404,78.81645564979814,15.73169357498897,197.31855265299478,193.237451171875,21.290000915527344,17.435079913415898 131309,2022-11-22,VZ,38.84000015258789,39.31999969482422,38.84000015258789,36.517822265625,19809500.0,1.0,0.24945695589605776,36.54501064210489,33.79277813047812,50.812719507001525,161.6643162857919,15.244651348056081,34.74999516805013,35.75792942047119,21.290000915527344,17.435079913415898 131310,2022-11-22,WBA,41.47999954223633,41.84000015258789,41.11000061035156,39.908287048339844,5697300.0,1.0,1.718904336166446,40.745996755093266,31.916407877475088,64.12256793305144,133.71255268697027,52.30657906618264,34.79803956349691,33.35344362258911,21.290000915527344,17.435079913415898 131311,2022-11-22,WMT,152.0,152.4499969482422,151.1199951171875,149.40277099609375,5632800.0,1.0,3.6563001711236893,149.6672656345325,133.58538023949092,63.729435714093306,171.7527402557787,38.420844656791544,138.52628122965496,134.8274072011312,21.290000915527344,17.435079913415898 131312,2022-11-23,AAPL,149.4499969482422,151.8300018310547,149.33999633789062,150.42822265625,58301400.0,2.0,1.0879914842081462,157.4633807484099,134.64919859729324,51.56151705599867,73.61632526182024,8.586816906913755,145.5248591105143,147.46078872680664,20.350000381469727,12.141089670311182 131313,2022-11-23,AMGN,287.44000244140625,289.5400085449219,281.6000061035156,276.0600891113281,2875600.0,2.0,8.864617704175998,289.82478398800356,253.89091425418394,62.93064166166008,71.38086273681549,16.83679204294935,263.2643320719401,244.76265029907228,20.350000381469727,12.141089670311182 131314,2022-11-23,AXP,153.8300018310547,154.99000549316406,152.8800048828125,151.68655395507812,1404400.0,2.0,2.387968831665347,156.38808457837493,139.0622404338321,53.69050705543433,96.02504579707877,13.952813947326126,145.38477630615233,144.6966896057129,20.350000381469727,12.141089670311182 131315,2022-11-23,BA,172.08999633789062,175.0,171.77000427246094,174.85000610351562,3523500.0,2.0,8.39867647315279,190.72785978824567,137.32714204280904,61.73795405005046,82.0153039693578,36.062533581264276,155.36200002034505,148.09883308410645,20.350000381469727,12.141089670311182 131316,2022-11-23,CAT,237.6300048828125,239.6300048828125,235.61000061035156,232.16712951660156,2311300.0,2.0,10.716020610578425,238.91582290939462,207.22293441482415,66.78934237639169,86.57040457205198,41.600175067489445,209.36136779785156,190.96869074503581,20.350000381469727,12.141089670311182 131317,2022-11-23,CRM,147.6199951171875,152.91000366210938,147.5500030517578,152.24000549316406,5558900.0,2.0,-0.9484188791111876,166.9644243739592,137.93457770123612,48.38617133193526,-25.26701454805826,3.8354565744307143,153.1510004679362,152.5369997660319,20.350000381469727,12.141089670311182 131318,2022-11-23,CSCO,48.400001525878906,48.9900016784668,48.31999969482422,47.12546920776367,12065600.0,2.0,1.248556201746517,47.0267072743024,41.30468615831479,62.22449294490499,180.05218375005313,48.682231889871616,43.1105406443278,42.01317876180013,20.350000381469727,12.141089670311182 131319,2022-11-23,CVX,183.2100067138672,185.14999389648438,182.5800018310547,179.1329803466797,5831200.0,2.0,4.4909730526454155,182.96988656540833,170.7161989448456,60.09193483641188,65.82860933451101,8.359105042188133,172.07789560953776,160.76710586547853,20.350000381469727,12.141089670311182 131320,2022-11-23,DIS,96.0,99.33999633789062,95.77999877929688,98.87999725341797,15503200.0,2.0,-1.44802837802375,108.86987936588044,86.70912072567229,48.73224076152538,-8.35438569581516,8.039510344832793,98.4339998881022,101.41783345540365,20.350000381469727,12.141089670311182 131321,2022-11-23,GS,383.8999938964844,388.20001220703125,383.4100036621094,374.99932861328125,1865400.0,2.0,14.923150726774168,389.08630115503695,323.30074413304897,67.57000628834834,98.87512587560174,53.999249300564934,340.11847025553385,323.2715779622396,20.350000381469727,12.141089670311182 131322,2022-11-23,HD,326.760009765625,327.82000732421875,320.44000244140625,313.01239013671875,4243400.0,2.0,8.866602923148605,321.0086245895328,268.2453945755062,59.33781413960726,145.5273915612175,35.38046746789731,287.6002634684245,281.4198801676432,20.350000381469727,12.141089670311182 131323,2022-11-23,HON,218.7899932861328,220.67999267578125,218.3000030517578,215.4410400390625,2686700.0,2.0,8.024326392881221,219.59253431931836,193.28557999952932,67.22664204452437,97.00597831783686,65.23111281691307,196.88303934733074,185.79579747517903,20.350000381469727,12.141089670311182 131324,2022-11-23,IBM,149.10000610351562,150.4600067138672,148.3000030517578,143.3190460205078,3658200.0,2.0,5.1842685165024704,145.9882241446444,125.22940433435951,67.24053544216751,126.440554504692,62.33708496131987,130.63779576619467,124.6243465423584,20.350000381469727,12.141089670311182 131325,2022-11-23,INTC,29.729999542236328,30.079999923706055,29.489999771118164,29.088626861572266,23143900.0,2.0,0.6451999410760614,30.807702993062616,25.686799837442752,51.15038384698411,86.73839486472718,13.982019066984696,27.39149653116862,27.441817474365234,20.350000381469727,12.141089670311182 131326,2022-11-23,JNJ,176.44000244140625,177.39999389648438,176.00999450683594,173.1725616455078,5389200.0,2.0,2.2921140154197417,173.47680755513633,164.00805114847694,59.605968162517954,129.527254353459,9.901844418374502,166.7552474975586,163.1870320638021,20.350000381469727,12.141089670311182 131327,2022-11-23,JPM,134.94000244140625,136.5,134.86000061035156,132.52951049804688,7316200.0,2.0,4.230301617327953,134.34077920865988,120.40758276033426,64.27703751324367,100.33539660965691,44.60113526823563,123.0889180501302,115.38951555887859,20.350000381469727,12.141089670311182 131328,2022-11-23,KO,62.4900016784668,62.790000915527344,62.29999923706055,60.7669792175293,8990400.0,2.0,1.0320733358632879,60.84041411604351,56.31575424943501,59.01893696316948,133.68918156729785,35.46965390774816,57.35394770304362,57.062506675720215,20.350000381469727,12.141089670311182 131329,2022-11-23,MCD,275.54998779296875,275.6499938964844,272.8800048828125,267.3158264160156,2514800.0,2.0,4.64335738847501,273.3283458574641,261.259331144489,58.947011575867805,54.50546086346918,15.162021483598767,259.98448181152344,250.70875345865886,20.350000381469727,12.141089670311182 131330,2022-11-23,MMM,128.58999633789062,129.1199951171875,127.23999786376953,122.60234069824219,2349700.0,2.0,2.6750002337856387,126.2491020665882,114.56802745001337,55.3208771037989,72.35171572932799,13.094617120117318,116.9240353902181,113.26151860555014,20.350000381469727,12.141089670311182 131331,2022-11-23,MRK,106.75,107.30000305175781,106.30000305175781,103.97598266601562,5749600.0,2.0,2.8805964882363213,103.73894240344045,93.62074463879587,67.95370503987236,172.13924746992888,48.71258771374368,96.56989059448242,90.63882776896159,20.350000381469727,12.141089670311182 131332,2022-11-23,MSFT,245.11000061035156,248.27999877929688,244.27000427246094,245.90211486816406,19508500.0,2.0,2.364022377679646,252.76434721442192,212.43371797112493,52.09446608135155,104.97517203646932,17.73892597294069,233.73303782145183,238.4195526123047,20.350000381469727,12.141089670311182 131333,2022-11-23,NKE,106.0,106.9800033569336,105.2300033569336,105.32024383544922,3873100.0,2.0,3.5148343813766303,110.53549353482387,84.57507622835973,56.17267251544586,117.25339345744558,38.76748216061406,94.42513860066732,96.03399314880372,20.350000381469727,12.141089670311182 131334,2022-11-23,PG,145.89999389648438,146.6300048828125,145.57000732421875,142.82421875,4296000.0,2.0,3.494702389516192,143.92787539611243,126.32146847595787,62.8884909536556,142.99451032806164,46.20443292135717,131.68543116251627,130.52964731852214,20.350000381469727,12.141089670311182 131335,2022-11-23,TRV,186.72000122070312,188.3300018310547,186.5800018310547,183.89065551757812,1120300.0,2.0,3.8834669326495543,183.74605504171518,174.40301417215198,62.77571591729517,103.73965706502669,32.90922360206767,175.26226603190105,165.60994415283204,20.350000381469727,12.141089670311182 131336,2022-11-23,UNH,525.0,530.4400024414062,523.0,522.0244140625,2238300.0,2.0,-2.014869630915314,556.4273531087209,495.01961954752903,51.066649667818574,-20.735877075029745,7.892537644104215,523.5033325195312,515.7196095784506,20.350000381469727,12.141089670311182 131337,2022-11-23,V,210.0,212.8300018310547,209.9199981689453,210.5090789794922,3807300.0,2.0,4.642054791559161,214.91132321066203,192.712146332795,57.606024777883256,96.56949253354696,20.70714978825204,198.44162241617838,193.41639836629233,20.350000381469727,12.141089670311182 131338,2022-11-23,VZ,39.029998779296875,39.20000076293945,38.61000061035156,36.25697326660156,14170000.0,2.0,0.28428182978272076,36.614160261218075,33.95559071534443,49.73686345478136,133.26160486141373,10.620573020445512,34.85060539245605,35.7128236134847,20.350000381469727,12.141089670311182 131339,2022-11-23,WBA,41.599998474121094,41.939998626708984,41.5,39.879638671875,3889500.0,2.0,1.762350438452934,41.12676612707977,32.17194641259308,64.02026391817732,126.11345032396895,52.843815733141376,35.12246189117432,33.464686171213785,20.350000381469727,12.141089670311182 131340,2022-11-23,WMT,152.0800018310547,153.3699951171875,151.8800048828125,150.12176513671875,5640200.0,2.0,3.85146062296252,150.96320026914347,133.40043803652057,64.27509442503654,170.8885733893431,41.268928863700765,139.22393442789715,135.15472984313965,20.350000381469727,12.141089670311182 131370,2022-11-25,AAPL,148.30999755859375,148.8800048828125,147.1199951171875,147.48077392578125,35195900.0,4.0,0.9841358805643097,157.61194947744627,134.85410276864746,49.7448105106752,28.011147676570438,2.010368727503567,145.7026596069336,147.3139216105143,20.5,11.14425581698907 131371,2022-11-25,AMGN,281.95001220703125,285.57000732421875,281.4100036621094,276.39129638671875,1220700.0,4.0,8.274096024118307,289.6735502844408,255.82845472044198,63.07082014923785,60.24085913918884,16.374388884355717,264.3618677775065,245.49458592732748,20.5,11.14425581698907 131372,2022-11-25,AXP,153.52000427246094,154.47000122070312,153.1699981689453,151.9033660888672,665800.0,4.0,2.386342423936469,156.82120969752376,139.33665163060127,53.832926691085156,90.29626211244712,13.952813947326122,145.79865519205728,144.74149398803712,20.5,11.14425581698907 131373,2022-11-25,BA,174.35000610351562,178.4600067138672,174.02999877929688,178.36000061035156,3476900.0,4.0,8.418142711822867,190.7867250266322,141.12827741477406,63.22325342337096,89.17453586034345,42.3159113969758,156.8940002441406,148.4006664276123,20.5,11.14425581698907 131374,2022-11-25,CAT,237.0,237.49000549316406,235.19000244140625,230.97161865234375,1034800.0,4.0,10.293987350203622,238.71858818755194,209.72890784516292,65.93447466882378,79.49657147936321,40.2036793577789,211.11798350016275,191.82152709960937,20.5,11.14425581698907 131375,2022-11-25,CRM,152.07000732421875,154.0399932861328,151.3800048828125,153.35000610351562,3023700.0,4.0,-0.7205454159469582,166.24339800802088,138.015604677526,48.903095211985296,-7.500786709441146,1.6960646998745985,153.41466725667317,152.4908332824707,20.5,11.14425581698907 131376,2022-11-25,CSCO,48.75,49.04999923706055,48.349998474121094,46.96052932739258,8492600.0,4.0,1.3064647384438928,47.43013935985715,41.28741740283816,61.629554597043345,174.1250293654374,49.07646964839362,43.362484486897785,42.07934341430664,20.5,11.14425581698907 131377,2022-11-25,CVX,184.88999938964844,185.3000030517578,183.30999755859375,178.60794067382812,2796400.0,4.0,4.22859087788288,182.84700473811324,171.5357726666719,59.64226555198556,65.44741246375652,8.764503667375068,172.71599324544272,161.20225448608397,20.5,11.14425581698907 131378,2022-11-25,DIS,98.80999755859375,99.80999755859375,98.08000183105469,98.87000274658203,6664300.0,4.0,-1.1127403297608112,108.15912702318457,86.86287309888576,48.72460065882293,5.027361880837634,9.38088888150225,98.50833333333334,101.19766680399577,20.5,11.14425581698907 131379,2022-11-25,GS,385.760009765625,389.44000244140625,385.17999267578125,377.5332946777344,1129300.0,4.0,14.807143227849565,389.9474653663283,327.45704818347645,68.24298643753713,97.91047311759229,54.97697686313365,342.76539204915366,324.18079935709636,20.5,11.14425581698907 131380,2022-11-25,HD,322.8900146484375,329.0799865722656,321.8999938964844,317.753662109375,3393500.0,4.0,9.383526068947617,324.08529557969933,268.60737104627725,60.713827800886634,142.7898536292207,36.805880508246716,289.01356404622396,282.0358250935872,20.5,11.14425581698907 131381,2022-11-25,HON,217.74000549316406,220.9600067138672,217.74000549316406,216.56295776367188,1119900.0,4.0,7.955825546642387,219.77685946685767,195.51415615814233,67.76993431201512,95.96551077893037,61.3153727554871,198.3056406656901,186.31449127197266,20.5,11.14425581698907 131382,2022-11-25,IBM,148.27000427246094,149.49000549316406,148.10000610351562,142.95289611816406,2075200.0,4.0,5.111551814681121,146.61894949890964,126.0620166876138,66.66665533792128,117.6488114248799,60.69084191012828,131.53753331502278,124.96852785746256,20.5,11.14425581698907 131383,2022-11-25,INTC,29.68000030517578,29.68000030517578,29.34000015258789,28.765094757080078,11314900.0,4.0,0.5955964314501792,30.606185806737788,26.22362300063526,50.21301455390742,67.30876040694898,11.508558794189726,27.498428535461425,27.406610584259035,20.5,11.14425581698907 131384,2022-11-25,JNJ,177.3800048828125,178.1199951171875,176.86000061035156,173.39759826660156,3058600.0,4.0,2.391042682149248,174.16415714526192,163.91112361645685,59.83199841795303,139.00933595768,13.960214731070387,167.18405100504557,163.46315841674806,20.5,11.14425581698907 131385,2022-11-25,JPM,136.47999572753906,137.13999938964844,136.05999755859375,132.781982421875,3220500.0,4.0,4.2130282204376215,134.6461142047169,121.28110747497063,64.46938401913926,105.47910157681717,46.43274745912222,123.9748430887858,115.77823689778646,20.5,11.14425581698907 131386,2022-11-25,KO,62.72999954223633,62.810001373291016,62.380001068115234,60.825191497802734,5165500.0,4.0,1.0803815552364355,61.16881320881424,56.29395534587326,59.16689800846865,131.7431788210989,35.65157998557083,57.57451858520508,57.08557694753011,20.5,11.14425581698907 131387,2022-11-25,MCD,274.510009765625,275.32000732421875,272.8599853515625,269.0081481933594,1596600.0,4.0,4.482558425622813,272.5429334647719,263.0121965401109,59.95017428572085,54.995919675353406,15.079687638879758,260.90563049316404,251.07916920979818,20.5,11.14425581698907 131388,2022-11-25,MMM,128.8800048828125,129.82000732421875,128.52000427246094,123.59848022460938,882400.0,4.0,2.6424678121448864,126.43802712607322,115.11292044472756,56.29180233652222,83.11506502174288,15.858466108841482,117.43814798990886,113.35936393737794,20.5,11.14425581698907 131389,2022-11-25,MRK,106.55999755859375,107.5,106.55999755859375,104.63787841796875,3163700.0,4.0,3.018688847678476,104.70829990195776,93.406726953511,68.64568406005276,173.02229841901513,49.399313730955065,97.05690282185873,91.009077835083,20.5,11.14425581698907 131390,2022-11-25,MSFT,247.30999755859375,248.6999969482422,246.72999572753906,245.81272888183594,9200800.0,4.0,2.745981276931076,254.2789956681666,213.04230560136466,52.05737208858121,106.81012741215358,18.443145445111327,234.1935043334961,238.20029576619467,20.5,11.14425581698907 131391,2022-11-25,NKE,106.44999694824219,107.18000030517578,105.55999755859375,104.63884735107422,3426100.0,4.0,3.4985046530685935,111.06989872186071,85.56344402105921,55.53704880108143,105.77865578828624,39.2175376052954,94.9649892171224,96.03094647725423,20.5,11.14425581698907 131392,2022-11-25,PG,146.7899932861328,147.1999969482422,146.39999389648438,143.0875244140625,2411100.0,4.0,3.631720089199405,144.7768523127255,126.91975108082922,63.14594287091785,138.18093335492753,47.886316988221076,132.3778564453125,130.6881576538086,20.5,11.14425581698907 131393,2022-11-25,TRV,188.89999389648438,189.52999877929688,187.67999267578125,184.7709197998047,514700.0,4.0,3.9863254905662586,184.24336510033504,175.01192207007512,63.36306403332835,117.139090884648,36.632922662039554,176.02517598470052,166.0694262186686,20.5,11.14425581698907 131394,2022-11-25,UNH,534.0,540.8499755859375,532.52001953125,529.8197021484375,1419200.0,4.0,-0.9029189862219482,556.0440944839299,494.9909457992733,52.9820567684385,24.48526802259214,4.041922319395328,524.4135986328125,516.0467020670573,20.5,11.14425581698907 131395,2022-11-25,V,211.7100067138672,214.0,211.38999938964844,212.5572052001953,1993500.0,4.0,4.817251195869773,216.05362468414313,192.55966266937247,58.64496509496182,105.62797002061716,23.12286492694415,199.42067108154296,193.67362569173176,20.5,11.14425581698907 131396,2022-11-25,VZ,39.099998474121094,39.36000061035156,38.970001220703125,36.350135803222656,7725700.0,4.0,0.31575836546674196,36.60306922712779,34.2312496968224,50.12700532560417,140.8421902119319,13.210154681240779,34.93196309407552,35.680264155069985,20.5,11.14425581698907 131397,2022-11-25,WBA,41.66999816894531,41.970001220703125,41.41999816894531,39.784141540527344,2225500.0,4.0,1.7686876370205553,41.410564289104364,32.49980482100306,63.66997209589265,114.8314809553192,51.38546627595405,35.38990084330241,33.57622480392456,20.5,11.14425581698907 131398,2022-11-25,WMT,152.1199951171875,153.08999633789062,151.86000061035156,150.761962890625,2925800.0,4.0,4.011542728014376,152.18992015672356,133.38911121534673,64.76337909146456,159.42799325394495,41.117224309846456,139.90648498535157,135.49157320658367,20.5,11.14425581698907 131457,2022-11-28,AAPL,145.13999938964844,146.63999938964844,143.3800048828125,143.6072998046875,69246000.0,0.0,0.5825572198380087,156.35306772241344,134.99155813207872,47.47094573443982,-29.405632230104253,8.021494437882895,145.90410563151042,147.0902353922526,22.209999084472656,18.81446480389352 131458,2022-11-28,AMGN,285.0,288.2799987792969,282.19000244140625,275.3003234863281,2375900.0,0.0,7.630115718353977,289.8123139994205,256.7303282124936,62.268455571962484,60.02044020425341,21.133296689629695,265.43335723876953,246.12449417114257,22.209999084472656,18.81446480389352 131459,2022-11-28,AXP,152.69000244140625,153.77999877929688,150.3699951171875,148.67115783691406,1782900.0,0.0,2.1000334128941063,156.8461672278032,139.35406470579053,51.39532646482708,50.98112659818418,3.8138082644909366,146.26049143473307,144.74698994954426,22.209999084472656,18.81446480389352 131460,2022-11-28,BA,176.1699981689453,177.13999938964844,171.6999969482422,171.8300018310547,5355500.0,0.0,7.816549204605423,189.9958568045544,144.71814618616824,58.82822701770336,69.81446672280262,32.955225482556955,158.18333384195964,148.70349973042806,22.209999084472656,18.81446480389352 131461,2022-11-28,CAT,233.94000244140625,234.9600067138672,231.57000732421875,227.6398162841797,2862100.0,0.0,9.580239309427355,238.74088597076496,210.97661128265298,63.58799998802463,65.33354029090604,28.525148477854856,212.92415415445964,192.6556615193685,22.209999084472656,18.81446480389352 131462,2022-11-28,CRM,152.0,155.32000732421875,152.0,153.69000244140625,7931700.0,0.0,-0.5066785171011929,164.8474381573533,138.47856434508807,49.06473689066597,-2.8625080270254855,0.7793652388937761,153.7970006306966,152.49350001017254,22.209999084472656,18.81446480389352 131463,2022-11-28,CSCO,48.290000915527344,48.470001220703125,47.91999816894531,46.650047302246094,14976600.0,0.0,1.312178390677225,47.714167844272666,41.24013208248515,60.503078161537644,143.40648577356623,40.790151307912154,43.61733907063802,42.13120072682698,22.209999084472656,18.81446480389352 131464,2022-11-28,CVX,180.27999877929688,181.47000122070312,177.9600067138672,173.41598510742188,9365500.0,0.0,3.5606586344908067,182.86685587641122,171.49273885015126,55.401351253357525,5.541208639247209,6.931671387583712,173.34633076985676,161.591392771403,22.209999084472656,18.81446480389352 131465,2022-11-28,DIS,98.20999908447266,99.12999725341797,95.43000030517578,95.69000244140625,13660000.0,0.0,-1.0910446999989034,106.8964678041467,87.09953286724003,46.333661703435844,-33.93115621603943,0.5417987450455739,98.54966684977214,100.91700019836426,22.209999084472656,18.81446480389352 131466,2022-11-28,GS,385.42999267578125,388.3900146484375,380.8900146484375,371.2226257324219,2232200.0,0.0,14.044096602252978,389.67559080902225,331.6648388784777,64.77967146023784,82.1502705780177,43.68271232481923,345.4310831705729,324.97141316731773,22.209999084472656,18.81446480389352 131467,2022-11-28,HD,325.05999755859375,328.79998779296875,317.8500061035156,310.4908752441406,4733700.0,0.0,9.102220452401696,325.6330880252705,269.0330099971904,57.623778254711425,112.35652785921098,27.167438122075055,290.39246622721356,282.45040435791014,22.209999084472656,18.81446480389352 131468,2022-11-28,HON,219.6999969482422,220.2100067138672,215.47000122070312,212.3507843017578,2642600.0,0.0,7.475478276454822,220.0705733214085,196.3855500306423,63.67054073939319,80.3867153100886,46.29264629963464,199.69850362141926,186.7404571533203,22.209999084472656,18.81446480389352 131469,2022-11-28,IBM,147.97999572753906,148.24000549316406,145.94000244140625,140.8428497314453,3538100.0,0.0,4.828005948334322,147.02975956616908,126.54744075121371,63.43889025201969,93.50973403950248,43.84940661930198,132.4224769592285,125.25834032694499,22.209999084472656,18.81446480389352 131470,2022-11-28,INTC,29.100000381469727,29.190000534057617,28.540000915527344,28.16704750061035,28267900.0,0.0,0.5022383857120829,30.607293238305797,26.227161488867058,48.51296711861029,30.19850932833441,0.7681711673535487,27.601870409647624,27.36401580174764,22.209999084472656,18.81446480389352 131471,2022-11-28,JNJ,176.75,177.77000427246094,176.55999755859375,173.4856414794922,6183100.0,0.0,2.4483259373713224,174.70186382386626,163.72379993345797,59.922762306480664,128.85273091666704,11.718820501417518,167.63814544677734,163.67594935099285,22.209999084472656,18.81446480389352 131472,2022-11-28,JPM,136.07000732421875,136.7100067138672,134.19000244140625,130.46116638183594,9906900.0,0.0,3.966346892381509,134.59771773165158,122.13256562406133,61.32920055493853,83.3606347558595,32.726604616367275,124.7244972229004,116.11576614379882,22.209999084472656,18.81446480389352 131473,2022-11-28,KO,62.689998626708984,63.099998474121094,62.560001373291016,60.83489227294922,12267500.0,0.0,1.10669168575145,61.43796674817181,56.213031176632875,59.192297288201075,132.4440036268283,38.345669162027455,57.824197133382164,57.104153378804526,22.209999084472656,18.81446480389352 131474,2022-11-28,MCD,274.8800048828125,275.94000244140625,272.3800048828125,266.9343566894531,3160500.0,0.0,4.140062384038174,272.4627903820785,262.9319148181168,58.14892549691897,47.985894711014744,17.043136086084985,261.87471160888674,251.34671020507812,22.209999084472656,18.81446480389352 131475,2022-11-28,MMM,128.11000061035156,128.5800018310547,124.12000274658203,119.384033203125,2773500.0,0.0,2.250670650317687,126.43442880302821,115.06912954658115,51.40288878240139,32.66190743863197,4.540095255988216,117.83166097005208,113.36677131652831,22.209999084472656,18.81446480389352 131476,2022-11-28,MRK,107.12999725341797,108.9000015258789,107.12999725341797,105.56257629394531,9524500.0,0.0,3.166244927402758,105.76007041881286,93.1025081639508,69.59453983549881,182.69604161379476,54.00748593598807,97.58479665120443,91.36593259175619,22.209999084472656,18.81446480389352 131477,2022-11-28,MSFT,246.0800018310547,246.64999389648438,240.8000030517578,240.12155151367188,24778200.0,0.0,2.559946535842215,254.8057227403358,213.1664223402306,49.725282696719304,61.03227222543822,4.890605326259995,234.65178731282552,237.90384801228842,22.209999084472656,18.81446480389352 131478,2022-11-28,NKE,105.25,106.30000305175781,104.6500015258789,103.65131378173828,6967400.0,0.0,3.367064100822475,111.54015081548148,86.19231454706734,54.61058790600616,87.7983482837164,34.412429536244844,95.5380864461263,96.01078453063965,22.209999084472656,18.81446480389352 131479,2022-11-28,PG,146.38999938964844,147.33999633789062,146.13999938964844,142.9705047607422,6628200.0,0.0,3.688348114165535,145.66460568784797,127.14182436586296,62.945185317141195,127.3961376362737,45.665738947105325,133.10608418782553,130.81728032430013,22.209999084472656,18.81446480389352 131480,2022-11-28,TRV,188.4199981689453,189.11000061035156,186.0500030517578,182.23768615722656,1467600.0,0.0,3.819403152881449,184.5282318518617,175.15350337763047,60.5202067816598,97.5113547186477,26.442911948952585,176.77569732666015,166.45978062947592,22.209999084472656,18.81446480389352 131481,2022-11-28,UNH,535.8300170898438,539.5800170898438,531.6900024414062,524.54736328125,2699900.0,0.0,-0.44202834532654833,553.9469159437826,495.2186541245767,51.569697678135554,7.652672704938066,3.0701924060833203,525.0423441569011,516.2094573974609,22.209999084472656,18.81446480389352 131482,2022-11-28,V,212.25999450683594,214.47000122070312,210.64999389648438,210.04177856445312,10229400.0,0.0,4.698955072226369,216.36167718363427,192.48891638326026,56.87412486440596,94.88310164860135,20.637963605924117,200.38332977294922,193.86545130411784,22.209999084472656,18.81446480389352 131483,2022-11-28,VZ,39.0099983215332,39.09000015258789,38.130001068115234,35.62350845336914,21560900.0,0.0,0.2788565080745542,36.622772167991116,34.26464734189658,47.1726870339931,80.77635819013433,2.6231402720546315,34.98972104390462,35.63559424082438,22.209999084472656,18.81446480389352 131484,2022-11-28,WBA,41.43000030517578,41.65999984741211,40.63999938964844,38.97241973876953,4687900.0,0.0,1.6887439578433359,41.56578647198443,32.78917530474897,60.74730278185571,91.00148465405162,37.69295391023602,35.643181737263994,33.67108856836955,22.209999084472656,18.81446480389352 131485,2022-11-28,WMT,152.72000122070312,154.63999938964844,152.72000122070312,151.1953125,5891600.0,0.0,4.125816793654565,153.36944208593542,133.29300145654503,65.09742563169831,154.430690300139,45.926807740746646,140.66421813964843,135.8039572397868,22.209999084472656,18.81446480389352 131486,2022-11-29,AAPL,144.2899932861328,144.80999755859375,140.35000610351562,140.5702667236328,83763800.0,1.0,0.019020790069873783,155.49281089482193,134.66527321162337,45.77384972073586,-74.78516548027491,15.2402545114506,145.8707753499349,146.8515546162923,21.889999389648438,16.4727527192526 131487,2022-11-29,AMGN,283.3800048828125,283.3800048828125,279.67999267578125,274.6866149902344,2135300.0,1.0,6.989663054965831,289.52536675799115,258.33127691876666,61.81086243564541,41.656374202872065,14.67232567196678,266.43311614990233,246.79464213053384,21.889999389648438,16.4727527192526 131488,2022-11-29,AXP,150.9600067138672,154.47000122070312,150.52999877929688,152.16941833496094,2655700.0,1.0,2.1308487469598845,157.27811231646405,139.51041917767657,53.74058484332727,70.16769202580629,6.016619055042005,146.6835673014323,144.8323870340983,21.889999389648438,16.4727527192526 131489,2022-11-29,BA,172.8800048828125,175.9499969482422,172.55999755859375,175.32000732421875,5077800.0,1.0,7.534542772996787,188.60775866110416,149.3872456113568,60.35207410193403,70.18264841431564,32.955225482556955,159.49100087483723,149.09516639709472,21.889999389648438,16.4727527192526 131490,2022-11-29,CAT,233.3000030517578,235.72999572753906,231.5500030517578,230.40322875976562,2277900.0,1.0,9.132301648074701,238.48089001964868,213.06517168689427,64.66688458379089,66.93225365048615,29.853686217594593,214.7377502441406,193.56197306315104,21.889999389648438,16.4727527192526 131491,2022-11-29,CRM,152.72000122070312,154.02000427246094,151.25999450683594,151.67999267578125,6398100.0,1.0,-0.4936875261795137,163.25998149290174,138.97502064332875,48.133514274965144,-21.65696185750779,0.7141774378660087,153.9470006306966,152.45999984741212,21.889999389648438,16.4727527192526 131492,2022-11-29,CSCO,48.25,48.40999984741211,47.84000015258789,46.84409713745117,13779300.0,1.0,1.3171810578772352,48.013037344630696,41.21778655368474,60.964389501658864,132.17431019751018,39.25084691071291,43.84308598836263,42.19750773111979,21.889999389648438,16.4727527192526 131493,2022-11-29,CVX,180.25999450683594,181.85000610351562,179.64999389648438,176.011962890625,6985400.0,1.0,3.2038591372227074,182.83346951031245,171.6737768886133,56.98345216137622,20.62354586074047,5.772680567394213,174.02557373046875,161.9866521199544,21.889999389648438,16.4727527192526 131494,2022-11-29,DIS,96.0,96.43000030517578,93.91999816894531,94.69000244140625,13205300.0,1.0,-1.1413852214105162,105.26296033761265,87.54804048636196,45.60565563679394,-61.99441504553975,4.174924741956102,98.46166687011718,100.64183362325032,21.889999389648438,16.4727527192526 131495,2022-11-29,GS,381.1300048828125,384.92999267578125,379.260009765625,372.5332946777344,1746900.0,1.0,13.390776152169394,389.2420884216332,335.9041579162574,65.1595619678362,74.06678801838437,39.552005368045435,347.92298787434896,325.8165568033854,21.889999389648438,16.4727527192526 131496,2022-11-29,HD,316.0,320.0,315.6199951171875,307.6090393066406,3505600.0,1.0,8.548205259781355,326.6185400888273,269.9781426504306,56.44457346584246,83.1296084841237,22.103961281496616,291.5185607910156,282.84080556233727,21.889999389648438,16.4727527192526 131497,2022-11-29,HON,215.9199981689453,217.4199981689453,215.17999267578125,213.28573608398438,2101700.0,1.0,7.088530235129866,220.25068394745236,197.5531643191492,64.16822860585314,72.64611535642497,44.45545338975305,201.02851308186848,187.24468409220378,21.889999389648438,16.4727527192526 131498,2022-11-29,IBM,145.91000366210938,147.1699981689453,145.6999969482422,141.14154052734375,2754700.0,1.0,4.574661803737314,147.38204317327404,127.14220762018302,63.696283666834745,83.90769683620736,42.0807094446937,133.27040481567383,125.58280588785807,21.889999389648438,16.4727527192526 131499,2022-11-29,INTC,28.850000381469727,29.18000030517578,28.739999771118164,28.333715438842773,24361500.0,1.0,0.43666655138069643,30.60686659697462,26.310810710154286,49.010662863604715,33.365627391231286,0.7681711673535514,27.694423103332518,27.33290491104126,21.889999389648438,16.4727527192526 131500,2022-11-29,JNJ,177.00999450683594,177.25999450683594,174.66000366210938,172.27252197265625,6700500.0,1.0,2.3685317642806467,175.027301819334,163.7149161982441,58.05299125742019,95.28313808671238,1.4089963072707359,167.9827875773112,163.91064325968424,21.889999389648438,16.4727527192526 131501,2022-11-29,JPM,134.66000366210938,136.63999938964844,134.41000366210938,132.60719299316406,7925300.0,1.0,3.8990705172596876,134.67966815071958,123.08770092887028,63.05076996371231,88.94378743610478,32.72660461636727,125.39452463785807,116.50189526875813,21.889999389648438,16.4727527192526 131502,2022-11-29,KO,62.52000045776367,62.56999969482422,61.97999954223633,60.621437072753906,10969600.0,1.0,1.0976653995496193,61.65775120755263,56.24842364291124,58.365894579094544,108.31123149377349,26.979668606623814,58.0437978108724,57.13281796773275,21.889999389648438,16.4727527192526 131503,2022-11-29,MCD,271.0,271.9200134277344,269.4700012207031,265.4963684082031,2873500.0,1.0,3.7098335155283735,272.4851383964797,262.78729202344215,56.922114143762194,21.77036829666178,4.876887845381048,262.6876052856445,251.6222396850586,21.889999389648438,16.4727527192526 131504,2022-11-29,MMM,124.08000183105469,126.33999633789062,124.01000213623047,120.81119537353516,1863100.0,1.0,2.0319060881175233,126.4664159489799,115.20915549267049,52.83777502971412,23.9379625377549,4.9871493505848665,118.26548741658529,113.46076545715331,21.889999389648438,16.4727527192526 131505,2022-11-29,MRK,108.0,109.05999755859375,107.55000305175781,105.94219970703125,9352400.0,1.0,3.2760523284881486,106.74686145282828,92.85937710307991,69.98035984159326,170.3869424568573,54.513542208102216,98.06239954630534,91.74392000834148,21.889999389648438,16.4727527192526 131506,2022-11-29,MSFT,241.39999389648438,242.7899932861328,238.2100067138672,238.7012481689453,17956300.0,1.0,2.271719089702202,255.25415730228522,213.59722361812496,49.1567591700968,34.94558228195494,0.42868507358143854,234.76658833821614,237.6553700764974,21.889999389648438,16.4727527192526 131507,2022-11-29,NKE,105.37000274658203,106.81999969482422,105.12000274658203,104.92523956298828,8494400.0,1.0,3.3273362193524747,111.99094282356279,87.0816043260954,55.59903230868455,88.04259154945959,35.766665724385845,96.07398732503255,96.01917864481608,21.889999389648438,16.4727527192526 131508,2022-11-29,PG,145.75,146.05999755859375,144.52999877929688,141.8782196044922,5634200.0,1.0,3.603548484632853,146.17739650658302,127.68327091285055,61.07037426170017,102.48604609935391,32.49629753769702,133.7249516805013,130.9682243347168,21.889999389648438,16.4727527192526 131509,2022-11-29,TRV,185.8000030517578,187.77000427246094,185.27999877929688,183.10818481445312,1095400.0,1.0,3.714539070053803,184.88172344355533,175.068987616015,61.139987321774164,90.99799419135536,21.853782705590255,177.50633087158204,166.8743687947591,21.889999389648438,16.4727527192526 131510,2022-11-29,UNH,531.6699829101562,532.969970703125,523.6500244140625,520.3392333984375,3751000.0,1.0,-0.41158560199653493,550.6641143703813,495.8258392428999,50.459079653190145,-32.06419111769213,6.018684989983933,525.2433837890625,516.4273356119792,21.889999389648438,16.4727527192526 131511,2022-11-29,V,209.35000610351562,210.14999389648438,207.35000610351562,207.8544921875,8986900.0,1.0,4.378239195173535,216.56972164110317,192.51571079297884,55.370146563587625,62.004098547686105,10.050241806326387,201.1861119588216,194.06000722249348,21.889999389648438,16.4727527192526 131512,2022-11-29,VZ,38.02000045776367,38.369998931884766,37.95000076293945,35.7166633605957,14008800.0,1.0,0.2541981051890687,36.634988973426125,34.34279384822914,47.5824001889588,53.15873283438419,5.645904314475687,35.02574221293131,35.600264104207355,21.889999389648438,16.4727527192526 131513,2022-11-29,WBA,40.900001525878906,41.209999084472656,40.630001068115234,39.230262756347656,3213600.0,1.0,1.6274337495444158,41.69884158664979,33.134047970234974,61.330592021439244,83.47382345496447,37.522514651829304,35.91260833740235,33.770092423756914,21.889999389648438,16.4727527192526 131514,2022-11-29,WMT,153.02999877929688,153.7100067138672,152.5500030517578,150.66348266601562,4613900.0,1.0,4.125904729622846,154.28797553042367,133.42242486020135,64.32325220193634,130.59857424354706,44.54263420969851,141.37336171468098,136.13177223205565,21.889999389648438,16.4727527192526 131515,2022-11-30,AAPL,141.39999389648438,148.72000122070312,140.5500030517578,147.40110778808594,111380900.0,2.0,0.12219728140368602,155.2034371452597,134.7186026496622,49.9380729926301,-13.824743846439823,3.9828942079070337,146.02073720296224,146.74792861938477,20.579999923706055,21.255296320760465 131516,2022-11-30,AMGN,282.55999755859375,287.9599914550781,278.92999267578125,278.9823913574219,5776200.0,2.0,6.750912637956276,289.61024744365756,259.8245425954049,63.740332354456044,52.96025605263955,22.71301212772291,267.60218760172523,247.53880513509114,20.579999923706055,21.255296320760465 131517,2022-11-30,AXP,153.83999633789062,157.58999633789062,151.47999572753906,155.293212890625,3914700.0,2.0,2.3799002268426364,158.14771805903993,139.67649306156554,55.71449700086232,102.57315811198234,15.38333504574681,147.0645980834961,144.98931732177735,20.579999923706055,21.255296320760465 131518,2022-11-30,BA,178.0,179.97999572753906,174.1999969482422,178.8800048828125,6778700.0,2.0,7.511722236974748,186.70040191929004,154.84460235317087,61.84236191468885,79.66777286854436,40.668135352115556,160.87566782633465,149.53666648864746,20.579999923706055,21.255296320760465 131519,2022-11-30,CAT,235.89999389648438,236.75999450683594,230.7899932861328,231.66737365722656,3850000.0,2.0,8.778124991848557,238.35344148379133,214.9476907183571,65.15546885550538,66.01859191725048,31.66982504797464,216.50425415039064,194.492111714681,20.579999923706055,21.255296320760465 131520,2022-11-30,CRM,150.75,160.25,150.1300048828125,160.25,14591500.0,2.0,0.20576397720023465,163.34770228839864,138.93029911540998,52.13999504115641,33.32603311068505,11.137529461574712,154.1710006713867,152.60216649373373,20.579999923706055,21.255296320760465 131521,2022-11-30,CSCO,48.16999816894531,49.83000183105469,47.959999084472656,48.24127197265625,29919700.0,2.0,1.4175454585445735,48.57408657687581,41.07006816250408,64.0884918802405,158.0649549900574,49.68830235956738,44.09955774943034,42.28902365366618,20.579999923706055,21.255296320760465 131522,2022-11-30,CVX,182.85000610351562,183.33999633789062,179.6199951171875,178.228759765625,10936700.0,2.0,3.0646426534688374,182.9274380009369,171.821782274942,58.29051215582417,33.57018548711004,1.1763567391760748,174.73336334228514,162.43059666951498,20.579999923706055,21.255296320760465 131523,2022-11-30,DIS,94.94999694824219,97.94000244140625,93.87000274658203,97.87000274658203,15368100.0,2.0,-0.9141433238539207,103.66910429613971,88.3288968024931,48.27900468955644,-33.36831564185717,0.7998104085306728,98.4413335164388,100.43816706339518,20.579999923706055,21.255296320760465 131524,2022-11-30,GS,382.5,386.1499938964844,375.1000061035156,377.3608703613281,2964100.0,2.0,13.111419715585157,389.39081691679195,339.64886203828615,66.53492145085792,72.00085276065946,29.402799890192288,350.34474385579426,326.8229044596354,20.579999923706055,21.255296320760465 131525,2022-11-30,HD,312.92999267578125,324.19000244140625,311.5,317.3350830078125,15106500.0,2.0,8.792599062126328,328.8753980852339,270.63128831613335,59.34892860852895,90.99860057861521,27.872241021007323,292.8455383300781,283.4316009521484,20.579999923706055,21.255296320760465 131526,2022-11-30,HON,216.32000732421875,220.64999389648438,213.69000244140625,216.07089233398438,4675000.0,2.0,6.92676255050057,220.50644852013673,199.01373885779296,65.61964518975354,78.5891776886392,51.680049818463594,202.35864919026693,187.81638666788737,20.579999923706055,21.255296320760465 131527,2022-11-30,IBM,146.19000244140625,149.63999938964844,145.6699981689453,143.46356201171875,6377600.0,2.0,4.5092723865959385,147.9673948580215,127.74467637000585,65.64155087123257,95.45163095193548,48.98169495431,134.15066528320312,125.96295153299967,20.579999923706055,21.255296320760465 131528,2022-11-30,INTC,28.770000457763672,30.079999923706055,28.219999313354492,29.480789184570312,72072500.0,2.0,0.4718208084568154,30.694884148740258,26.433298643923315,52.293901834209194,59.0843438722599,11.725495969242928,27.842946179707845,27.33477710088094,20.579999923706055,21.255296320760465 131529,2022-11-30,JNJ,176.3699951171875,178.00999450683594,174.77999877929688,174.14111328125,13288000.0,2.0,2.42808456195462,175.6783741909986,163.6527995150561,60.0398095520954,112.68447599887169,3.3816965350147896,168.40850931803385,164.16935246785482,20.579999923706055,21.255296320760465 131530,2022-11-30,JPM,136.08999633789062,138.17999267578125,133.19000244140625,134.18028259277344,14761200.0,2.0,3.9274158835318502,135.23113026360133,123.51020503302951,64.25738658635652,93.45780163665967,38.17244446786714,126.02053044637044,116.9137612660726,20.579999923706055,21.255296320760465 131531,2022-11-30,KO,62.0099983215332,63.68000030517578,61.75,62.155540466308594,30433900.0,2.0,1.2004631337827476,62.17286049426779,56.16227668224588,62.281117560949276,134.44381952802735,37.48653531940364,58.29027900695801,57.18656934102376,20.579999923706055,21.255296320760465 131532,2022-11-30,MCD,269.6199951171875,273.30999755859375,268.8299865722656,268.34918212890625,5196500.0,2.0,3.5580571943813766,272.5528142778735,262.8542505414624,58.7099309916886,29.18282968482364,9.67110208682575,263.5072275797526,251.94727249145507,20.579999923706055,21.255296320760465 131533,2022-11-30,MMM,125.9000015258789,126.25,121.36000061035156,120.65795135498047,5830600.0,2.0,1.8251291323424397,126.47250346640334,115.40614719887986,52.66504694468229,2.3759916659988773,15.21265601874872,118.62824935913086,113.63188985188802,20.579999923706055,21.255296320760465 131534,2022-11-30,MRK,108.69999694824219,110.33000183105469,107.62999725341797,107.18812561035156,20305800.0,2.0,3.4241399389653537,107.8633248176799,92.75133124921463,71.220248493775,167.890376427578,58.3976329491185,98.5656349182129,92.13961537679036,20.579999923706055,21.255296320760465 131535,2022-11-30,MSFT,240.57000732421875,255.3300018310547,239.86000061035156,253.41087341308594,47594200.0,2.0,3.1934287272766255,257.86037640691245,213.733414791818,54.7051126282166,115.91151589492029,20.45062938840438,235.33968556722004,237.6984375,20.579999923706055,21.255296320760465 131536,2022-11-30,NKE,107.08000183105469,109.69000244140625,105.44999694824219,108.32234954833984,16251000.0,2.0,3.5292865535638214,112.91767599776983,87.72702309890985,58.115217988089285,101.72283859144927,42.74184950979924,96.73267110188802,96.09390195210774,20.579999923706055,21.255296320760465 131537,2022-11-30,PG,145.64999389648438,149.16000366210938,145.1300048828125,145.46713256835938,12396800.0,2.0,3.782339000097977,147.25441178920047,127.99890241978389,64.64922869725319,122.65888226007742,43.086935318993916,134.43020248413086,131.20367660522462,20.579999923706055,21.255296320760465 131538,2022-11-30,TRV,185.8800048828125,190.2100067138672,184.55999755859375,185.65121459960938,4132400.0,2.0,3.7929124459129753,185.8012832781699,174.83702696352933,62.900107478339265,117.39312350383159,30.409327249305402,178.25750376383465,167.34463195800782,20.579999923706055,21.255296320760465 131539,2022-11-30,UNH,529.719970703125,548.0800170898438,527.47998046875,539.8125610351562,9688900.0,2.0,1.1703838300600182,550.7418533880102,495.79244836980223,55.08922837636132,43.14631054189475,9.936461498176689,526.082694498698,516.9479899088542,20.579999923706055,21.255296320760465 131540,2022-11-30,V,208.22000122070312,217.0,208.00999450683594,215.74868774414062,13918100.0,2.0,4.706808006044554,218.09766105803683,192.03484626618192,59.38053577552759,108.30918817705884,24.712015611402986,202.18854471842448,194.3715830485026,20.579999923706055,21.255296320760465 131541,2022-11-30,VZ,38.209999084472656,39.13999938964844,38.150001525878906,36.312870025634766,31358800.0,2.0,0.2795426448096592,36.72001029883559,34.40775650109117,50.142552333332205,93.45090262716698,7.486256038202166,35.085052490234375,35.577924474080405,20.579999923706055,21.255296320760465 131542,2022-11-30,WBA,41.310001373291016,41.7400016784668,40.52000045776367,39.63134765625,7591800.0,2.0,1.5928478091366784,41.800058848663355,33.57351941366575,62.23366631493343,85.5726932871631,41.617525084236405,36.19225832621257,33.87499443689982,20.579999923706055,21.255296320760465 131543,2022-11-30,WMT,152.61000061035156,152.77000427246094,151.1999969482422,150.12176513671875,10446000.0,2.0,4.035740834045868,154.96845242273156,133.7987686466044,63.52717092002133,106.4870251650881,33.771206147494404,141.9735071818034,136.46139259338378,20.579999923706055,21.255296320760465 131544,2022-12-01,AAPL,148.2100067138672,149.1300048828125,146.61000061035156,147.679931640625,71250400.0,3.0,0.22388336078338966,155.44180976828284,134.830751877225,50.09988315585714,23.368829474405924,2.8566335054382797,146.1763483683268,146.6252566019694,19.84000015258789,32.28042384375575 131545,2022-12-01,AMGN,288.0,288.0899963378906,279.8800048828125,278.5343322753906,2914600.0,3.0,6.451181385744519,288.9463412746154,262.31685757792366,63.39473672531646,50.46889840791716,22.93337008700754,268.88305816650393,248.23406194051105,19.84000015258789,32.28042384375575 131546,2022-12-01,AXP,157.72000122070312,158.8699951171875,154.75,155.20455932617188,2670300.0,3.0,2.5408325808474785,158.53362492032142,140.6701836734286,55.64478794980349,117.80528119319789,18.926837510826434,147.50902557373047,145.0850512186686,19.84000015258789,32.28042384375575 131547,2022-12-01,BA,178.8800048828125,179.6999969482422,174.69000244140625,175.77999877929688,4517500.0,3.0,7.160945293235699,183.8356646961896,160.54633908799008,59.816964944143436,71.501904018199,40.66813535211556,162.12200113932292,149.86716651916504,19.84000015258789,32.28042384375575 131548,2022-12-01,CAT,236.89999389648438,237.0,231.94000244140625,230.96180725097656,2504700.0,3.0,8.344316046536363,236.6101677066374,218.76353529629228,64.63938642864113,64.56058562067942,32.107662712240895,218.2193344116211,195.40724614461263,19.84000015258789,32.28042384375575 131549,2022-12-01,CRM,147.5500030517578,147.58999633789062,142.0800018310547,147.0,33721500.0,3.0,-0.30555765379509126,163.32929803355265,138.64770391957236,46.406575728477414,-96.84959815071086,4.401175994520472,153.94866739908855,152.49749984741212,19.84000015258789,32.28042384375575 131550,2022-12-01,CSCO,49.880001068115234,50.459999084472656,49.689998626708984,48.48383712768555,18559500.0,3.0,1.4993740986874755,49.094965034463584,41.073129982015914,64.59735492065901,170.09392567326304,53.47898147453788,44.36120414733887,42.37577012379964,19.84000015258789,32.28042384375575 131551,2022-12-01,CVX,184.25999450683594,184.5500030517578,181.44000244140625,177.43150329589844,5217400.0,3.0,2.857046400481579,182.63066184151367,172.63972084891603,57.63892687845306,41.85229288485664,2.5015676350521567,175.24476928710936,162.8935745239258,19.84000015258789,32.28042384375575 131552,2022-12-01,DIS,97.87000274658203,98.83999633789062,96.58000183105469,98.58999633789062,13855700.0,3.0,-0.6682518261897599,103.11764521235297,88.55735555058648,48.86760807525047,-7.857153719689241,3.728872155755515,98.42800013224284,100.20316696166992,19.84000015258789,32.28042384375575 131553,2022-12-01,GS,386.5,386.5,380.45001220703125,375.0741271972656,1706300.0,3.0,12.560714565964759,388.6104807575253,343.9764790813419,65.27230020604807,72.10636374786841,29.8615726131671,352.75791320800784,327.72528279622395,19.84000015258789,32.28042384375575 131554,2022-12-01,HD,326.30999755859375,329.6700134277344,324.44000244140625,320.3518371582031,3830100.0,3.0,9.124527881520294,330.8353920013438,272.5966026275625,60.2004826490193,115.17663844857408,34.638996756624486,294.5836435953776,283.94400177001955,19.84000015258789,32.28042384375575 131555,2022-12-01,HON,220.27999877929688,220.6199951171875,216.35000610351562,213.9451141357422,3990400.0,3.0,6.551506274073688,219.46934473977595,201.81217381491157,63.58599199025927,77.09421683158313,51.68004981846358,203.63751322428385,188.29569371541342,19.84000015258789,32.28042384375575 131556,2022-12-01,IBM,149.97999572753906,150.00999450683594,147.33999633789062,143.7140655517578,4495900.0,3.0,4.426636830643872,148.29929313711847,128.75609168954168,65.84579204092677,98.43675771943957,49.9368385631772,135.05292332967122,126.33156216939291,19.84000015258789,32.28042384375575 131557,2022-12-01,INTC,30.239999771118164,30.479999542236328,29.520000457763672,29.245492935180664,38896300.0,3.0,0.47521637107560366,30.61959409582459,26.780690289856565,51.58900237218233,84.13367580406619,16.6359997348025,27.979434204101562,27.328052234649657,19.84000015258789,32.28042384375575 131558,2022-12-01,JNJ,179.0,179.9600067138672,177.77000427246094,174.86508178710938,6282600.0,3.0,2.5048247308338034,176.25632614994896,163.994764853469,60.784277460043484,154.13041571383897,14.595258505973879,168.90113321940103,164.4257085164388,19.84000015258789,32.28042384375575 131559,2022-12-01,JPM,138.17999267578125,138.66000366210938,135.42999267578125,132.29644775390625,8858500.0,3.0,3.754589492370684,135.0669261882519,124.57457542917973,61.758905184104016,94.63308184194506,39.79627581645499,126.65916035970052,117.25958201090495,19.84000015258789,32.28042384375575 131560,2022-12-01,KO,63.61000061035156,64.11000061035156,63.43000030517578,62.3314208984375,12001400.0,3.0,1.2813525254596314,62.579460753031285,56.28275772231051,62.69715779976282,158.12185113438775,41.00194817465535,58.55814692179362,57.225111198425296,19.84000015258789,32.28042384375575 131561,2022-12-01,MCD,273.1600036621094,274.239990234375,271.3900146484375,268.9492492675781,2599600.0,3.0,3.446465065577513,272.557697799655,263.2963885040559,59.079469402935494,40.954821526976524,12.81386901765979,264.2959849039714,252.21660283406575,19.84000015258789,32.28042384375575 131562,2022-12-01,MMM,127.30000305175781,128.8699951171875,125.30999755859375,120.6771011352539,2638800.0,3.0,1.6438528203200633,126.2497287069925,116.06492049344695,52.68504189901492,39.654663259489475,3.446457664542711,119.0468765258789,113.74100608825684,19.84000015258789,32.28042384375575 131563,2022-12-01,MRK,109.75,110.9800033569336,108.7699966430664,106.87663269042969,10110500.0,3.0,3.4762930197846202,108.7154429315138,92.91152316345689,70.46750789961392,159.570984141117,60.25444810152213,99.10228907267252,92.52287712097169,19.84000015258789,32.28042384375575 131564,2022-12-01,MSFT,253.8699951171875,256.1199951171875,250.9199981689453,252.9639129638672,26041500.0,3.0,3.8435185929339752,259.2074141797279,215.88336798579948,54.51810368365015,136.9385969706589,21.548993271370882,235.9645736694336,237.65416107177734,19.84000015258789,32.28042384375575 131565,2022-12-01,NKE,110.08999633789062,111.86000061035156,109.55000305175781,109.7246322631836,7822900.0,3.0,3.7591529686905716,113.4594991888638,89.24025209287448,59.10484455125593,117.418311991083,47.36179655916281,97.47463633219401,96.13718872070312,19.84000015258789,32.28042384375575 131566,2022-12-01,PG,149.52999877929688,150.36000061035156,148.57000732421875,145.5548858642578,6927400.0,3.0,3.8863137238520267,147.9016213000574,128.94231333129028,64.73124076370027,131.06424379764758,46.5564678430244,135.0999661763509,131.4075055440267,19.84000015258789,32.28042384375575 131567,2022-12-01,TRV,190.97000122070312,191.02000427246094,187.85000610351562,184.9958953857422,1077900.0,3.0,3.758815837905388,186.42754959683262,174.87879653353846,62.149689802112945,138.77163959361977,33.0118516755427,178.74557037353514,167.7692855834961,19.84000015258789,32.28042384375575 131568,2022-12-01,UNH,552.3599853515625,553.0,535.7999877929688,529.1199951171875,2997800.0,3.0,1.5435126414338356,549.9625211137131,495.92924524370875,52.31208730075003,45.27527737084347,14.419325663441596,526.6276713053386,517.2249420166015,19.84000015258789,32.28042384375575 131569,2022-12-01,V,217.0,218.64999389648438,215.3000030517578,215.74868774414062,11261500.0,3.0,4.910594874891672,219.45548617780497,192.31732266008567,59.3805357755276,134.88146276460054,27.74459333048775,203.2161087036133,194.6537292480469,19.84000015258789,32.28042384375575 131570,2022-12-01,VZ,39.18000030517578,39.22999954223633,37.810001373291016,35.70734405517578,26276600.0,3.0,0.24790974066029037,36.73196181990946,34.45356254837668,47.695060491561485,64.42826495429436,1.529269765931425,35.13970502217611,35.54579804738363,19.84000015258789,32.28042384375575 131571,2022-12-01,WBA,41.5099983215332,42.029998779296875,41.060001373291016,39.44990539550781,4511400.0,3.0,1.5331244240954902,41.71849381432737,34.22010329260623,61.56086617658389,86.38028763665076,43.77306102730947,36.45673624674479,33.964916769663496,19.84000015258789,32.28042384375575 131572,2022-12-01,WMT,152.0500030517578,153.61000061035156,150.72999572753906,151.05743408203125,7577400.0,3.0,3.9937485145270557,155.62651959577164,134.38367174944318,64.31627126064762,102.71657459019306,36.89886823269232,142.61731770833333,136.75079536437988,19.84000015258789,32.28042384375575 131573,2022-12-02,AAPL,145.9600067138672,148.0,145.64999389648438,147.1820526123047,65447400.0,4.0,0.2612837185990884,155.37345691061947,135.81121258400944,49.80253391114617,6.152482801029493,5.42066592481785,146.33093770345053,146.5191390991211,19.059999465942383,11.258459009126609 131574,2022-12-02,AMGN,284.05999755859375,286.1199951171875,283.19000244140625,278.115478515625,2267000.0,4.0,6.10941863595923,286.8072713698682,266.54525853735834,63.064073174397976,48.88614386675667,22.933370087007546,270.17383066813153,248.9116958618164,19.059999465942383,11.258459009126609 131575,2022-12-02,AXP,155.22000122070312,157.27999877929688,155.0,154.46548461914062,2285400.0,4.0,2.5790062994545053,157.5096400364605,143.41275376236763,55.0507697549669,99.95021909018314,18.926837510826438,147.97973073323567,145.14768854777017,19.059999465942383,11.258459009126609 131576,2022-12-02,BA,173.1199951171875,183.4499969482422,172.85000610351562,182.8699951171875,10563800.0,4.0,7.370097591696577,183.607912542149,163.38609075374944,62.70672220132221,82.43162439511562,47.134754982154746,163.5800008138021,150.28516654968263,19.059999465942383,11.258459009126609 131577,2022-12-02,CAT,233.88999938964844,238.47000122070312,233.58999633789062,231.3929901123047,2218300.0,4.0,7.943741676081061,235.2224161784289,221.80444691971564,64.81557006441388,69.27086749077436,34.84125358361617,220.07435963948566,196.29241460164388,19.059999465942383,11.258459009126609 131578,2022-12-02,CRM,144.2899932861328,145.2100067138672,142.77999877929688,144.55999755859375,15086700.0,4.0,-0.8973277001424265,163.40574629014696,138.39425523573192,45.45440175777199,-104.22632669576836,4.4011759945204645,153.517333984375,152.2918332417806,19.059999465942383,11.258459009126609 131579,2022-12-02,CSCO,49.22999954223633,49.84000015258789,48.91999816894531,48.221866607666016,12325100.0,4.0,1.5255000390977287,49.425538419297986,41.31015837330455,63.590637215236825,133.1261623785133,39.72471868094964,44.61961657206218,42.45254275004069,19.059999465942383,11.258459009126609 131580,2022-12-02,CVX,181.52999877929688,183.6300048828125,179.92999267578125,176.011962890625,6852300.0,4.0,2.5486011397377695,182.57124819563683,172.82459378434362,56.476110515915394,9.285150460664997,2.239153229584724,175.67798309326173,163.31938603719075,19.059999465942383,11.258459009126609 131581,2022-12-02,DIS,97.45999908447266,99.69000244140625,97.01000213623047,99.43000030517578,12608100.0,4.0,-0.4009775234935091,103.14483039537437,88.54817039808266,49.560401042229984,4.507600779455875,6.5156423014648785,98.45600026448568,99.98816693623861,19.059999465942383,11.258459009126609 131582,2022-12-02,GS,381.5199890136719,382.5199890136719,378.3999938964844,371.9176025390625,1932300.0,4.0,11.734305834229303,386.1994505616886,349.7084565428036,63.55021157972836,58.169504568341324,24.784464077919814,355.0966084798177,328.49705861409507,19.059999465942383,11.258459009126609 131583,2022-12-02,HD,321.0799865722656,328.4800109863281,320.3299865722656,321.2528991699219,3644100.0,4.0,9.35248244031061,331.3488523647446,276.8024446323257,60.45643203302093,102.6214374559242,25.22054704703729,296.54747111002604,284.4319910685221,19.059999465942383,11.258459009126609 131584,2022-12-02,HON,214.8300018310547,219.86000061035156,214.72000122070312,215.60833740234375,2194300.0,4.0,6.31551980783766,218.99899253605926,203.82627296687045,64.47705384783879,73.49122397732049,41.097148368610874,205.02535552978514,188.8234504699707,19.059999465942383,11.258459009126609 131585,2022-12-02,IBM,148.1300048828125,149.16000366210938,147.72999572753906,143.24195861816406,2900000.0,4.0,4.2737869179657935,147.92205576185603,130.65413594956976,65.09142400654517,89.14089743152715,49.9368385631772,135.75568211873372,126.68024393717448,19.059999465942383,11.258459009126609 131586,2022-12-02,INTC,29.170000076293945,29.43000030517578,28.709999084472656,28.833723068237305,31546000.0,4.0,0.43961340230480417,30.431739966287797,27.202371247396282,50.360077494793856,31.667651207566607,4.100711255103469,28.099616940816244,27.31285228729248,19.059999465942383,11.258459009126609 131587,2022-12-02,JNJ,177.5,178.9600067138672,176.9600067138672,175.00204467773438,5823900.0,4.0,2.547329598229652,176.7471705108538,164.409343466197,60.92674127212841,133.0172844452598,8.97912316446899,169.38471323649088,164.6629628499349,19.059999465942383,11.258459009126609 131588,2022-12-02,JPM,134.49000549316406,135.35000610351562,133.33999633789062,131.2477264404297,8931900.0,4.0,3.492738175230656,134.56146776706288,125.85299375027108,60.40628544728785,59.86358225843706,24.568854641041142,127.27513300577799,117.54461402893067,19.059999465942383,11.258459009126609 131589,2022-12-02,KO,63.61000061035156,64.5199966430664,63.400001525878906,62.87862014770508,13643500.0,4.0,1.3737763191599086,63.0162110212563,56.43071929185406,63.97600773758969,164.5809537583024,44.20018146920602,58.872715377807616,57.27582327524821,19.059999465942383,11.258459009126609 131590,2022-12-02,MCD,269.80999755859375,273.45001220703125,269.6199951171875,268.9492492675781,2807500.0,4.0,3.319759379869879,272.655048467082,263.39367894991017,59.079469402935494,26.889970551870956,5.356124904126861,265.1166971842448,252.45886942545573,19.059999465942383,11.258459009126609 131591,2022-12-02,MMM,124.76000213623047,127.25,124.23999786376953,121.63492584228516,1821900.0,4.0,1.5595015231959337,125.97675419062726,116.87062358647235,53.69706969158806,21.539307391765444,7.567504251731813,119.53182932535807,113.88628349304199,19.059999465942383,11.258459009126609 131592,2022-12-02,MRK,109.0,110.08999633789062,108.70999908447266,107.1102523803711,6943600.0,4.0,3.4961741493131484,109.41782687942316,93.30808025558662,70.70771158954987,139.38559954996035,59.55180425361101,99.65711313883463,92.90118153889973,19.059999465942383,11.258459009126609 131593,2022-12-02,MSFT,249.82000732421875,256.05999755859375,249.69000244140625,253.2917022705078,21528500.0,4.0,4.335195912791505,258.79446906185154,220.40548516178126,54.63575508183856,123.8127041426859,18.818522438563715,236.6112823486328,237.60825017293294,19.059999465942383,11.258459009126609 131594,2022-12-02,NKE,108.6500015258789,112.70999908447266,108.33999633789062,111.1411361694336,5892000.0,4.0,4.009405850913069,113.8925598814731,90.99401925060697,60.09021586691777,112.38600313730313,40.59977699725131,98.3210952758789,96.19996922810873,19.059999465942383,11.258459009126609 131595,2022-12-02,PG,148.47000122070312,150.77000427246094,148.0800018310547,146.8812255859375,4938300.0,4.0,4.029291804604156,148.37364628897862,130.28228937996667,65.96579196448113,127.87037236891135,42.757697588453006,135.86780700683593,131.6305353800456,19.059999465942383,11.258459009126609 131596,2022-12-02,TRV,188.02000427246094,189.94000244140625,187.7899932861328,185.38711547851562,1294900.0,4.0,3.7204749035576583,187.01324748059344,175.04818287829326,62.42652704417739,132.71932736849675,32.61904967343928,179.3542678833008,168.17731221516928,19.059999465942383,11.258459009126609 131597,2022-12-02,UNH,532.8300170898438,538.6099853515625,532.4400024414062,530.0096435546875,2346200.0,4.0,1.8892292477360115,549.2250809863755,496.09537189448395,52.51811185070732,6.9595829698878235,10.4074948012031,527.183907063802,517.4212646484375,19.059999465942383,11.258459009126609 131598,2022-12-02,V,215.72999572753906,218.47999572753906,214.24000549316406,216.40489196777344,5132800.0,4.0,5.066642532142708,220.00192696878406,194.09185354879406,59.70265390051416,128.07255115338944,24.306125058862403,204.23876139322917,194.94201736450196,19.059999465942383,11.258459009126609 131599,2022-12-02,VZ,37.93000030517578,38.29999923706055,37.70000076293945,35.56761169433594,21677100.0,4.0,0.2091542030328455,36.681936705934156,34.59954026855315,47.14571630356135,27.100298257517057,0.38014056053370987,35.17634709676107,35.50767828623454,19.059999465942383,11.258459009126609 131600,2022-12-02,WBA,40.9900016784668,41.630001068115234,40.849998474121094,39.61225128173828,4857600.0,4.0,1.4818117637870714,41.50112553579311,35.02533167856237,61.94170056786331,77.1644945619505,39.7781475446124,36.72756945292155,34.059432633717854,19.059999465942383,11.258459009126609 131601,2022-12-02,WMT,151.47999572753906,153.24000549316406,151.47999572753906,150.9097137451172,6911000.0,4.0,3.9035517870074727,156.10481353990937,135.1365316749344,64.08981042937154,95.76902973432728,36.89886823269233,143.24536997477213,137.0264097849528,19.059999465942383,11.258459009126609 131660,2022-12-05,AAPL,147.77000427246094,150.9199981689453,145.77000427246094,146.007080078125,68826400.0,0.0,0.19387839827970765,155.06879004774044,136.93737602891974,49.091220342373006,16.535459463144623,2.9113630390526315,146.31779073079426,146.34522501627603,20.75,24.820527455832057 131661,2022-12-05,AMGN,283.7900085449219,286.7799987792969,283.0,277.531005859375,3274700.0,0.0,5.725408194050999,284.10054339131966,270.9771604661022,62.59278942424858,45.315598989658994,24.187314582676,271.3003275553385,249.5434710184733,20.75,24.820527455832057 131662,2022-12-05,AXP,155.9600067138672,159.4499969482422,155.5500030517578,153.8052520751953,3013100.0,0.0,2.5268559752056206,157.16431014845531,144.87752792527513,54.51298674451421,106.7434491552625,25.010362456789608,148.50660552978516,145.11882425944012,20.75,24.820527455832057 131663,2022-12-05,BA,182.0,188.4499969482422,180.8000030517578,185.10000610351562,10456300.0,0.0,7.627866250748269,184.00637158567076,165.49663286989562,63.55940659798432,104.18546635839944,54.24281448959216,165.03933410644532,150.74483324686688,20.75,24.820527455832057 131664,2022-12-05,CAT,234.8000030517578,235.91000366210938,232.25999450683594,227.90438842773438,2064500.0,0.0,7.261081374806167,234.99731923243135,222.49207438329128,62.22082500427084,53.19316700254359,29.7871662180348,221.45770619710285,197.0165807088216,20.75,24.820527455832057 131665,2022-12-05,CRM,142.8000030517578,144.38999938964844,132.8800048828125,133.92999267578125,20294600.0,0.0,-2.1987168416344502,164.41317849443575,136.8028218717752,41.6069829284963,-165.74378440667914,20.100000857718474,152.64266713460287,151.81416651407878,20.75,24.820527455832057 131666,2022-12-05,CSCO,49.54999923706055,49.63999938964844,49.16999816894531,47.86287307739258,13795900.0,0.0,1.499946804364896,49.66973750326896,41.53265431191659,62.2161101900349,117.55413726614921,39.72471868094964,44.83080978393555,42.51692320505778,20.75,24.820527455832057 131667,2022-12-05,CVX,182.6699981689453,182.9499969482422,174.6300048828125,171.66587829589844,8162200.0,0.0,1.9312016527980234,183.00073906527007,171.86501105680026,53.08427479171324,-79.21812553192983,16.695006213726604,175.83028818766277,163.60812021891277,20.75,24.820527455832057 131668,2022-12-05,DIS,98.23999786376953,99.16000366210938,95.66999816894531,95.93000030517578,10764500.0,0.0,-0.4662073145606058,102.74865404478143,88.5793465960877,46.82574909829622,-24.272786540181322,1.5613536506561838,98.25233357747396,99.66733360290527,20.75,24.820527455832057 131669,2022-12-05,GS,378.54998779296875,378.8699951171875,369.30999755859375,363.0834045410156,2329600.0,0.0,10.248387975228013,384.4540524566926,353.01371182553396,59.040412793579165,28.0864364849264,5.2755546684806784,356.6783721923828,329.04522196451825,20.75,24.820527455832057 131670,2022-12-05,HD,325.1499938964844,325.5199890136719,319.5400085449219,313.5054016113281,5057300.0,0.0,8.806464327106823,330.180282453742,281.6692567308283,57.18535245372834,80.7349113762026,23.4462687794654,298.0560638427734,284.79296518961587,20.75,24.820527455832057 131671,2022-12-05,HON,217.75,218.58999633789062,215.1999969482422,212.18348693847656,3077800.0,0.0,5.785450946200768,218.47040436440724,205.21726348227244,61.28264016909048,60.407357519245856,41.09714836861088,206.13026072184246,189.23095779418946,20.75,24.820527455832057 131672,2022-12-05,IBM,147.94000244140625,148.92999267578125,146.8000030517578,142.02796936035156,2784600.0,0.0,4.008486140538196,147.49093621369772,132.24758154753275,63.16638731304719,74.97645933467766,42.285887864255514,136.36719411214193,126.9972666422526,20.75,24.820527455832057 131673,2022-12-05,INTC,29.420000076293945,29.75,28.889999389648438,28.598426818847656,34040400.0,0.0,0.3879394279341497,30.387676340994197,27.341534131112738,49.66077449056009,33.72206757576012,8.264297936914753,28.18325881958008,27.28228391011556,20.75,24.820527455832057 131674,2022-12-05,JNJ,178.36000061035156,179.36000061035156,178.0,174.90419006347656,5120600.0,0.0,2.54379566928867,177.161326849117,164.81694921289474,60.763590392262145,135.38732513445248,11.274493446572087,169.74838612874348,164.89340159098307,20.75,24.820527455832057 131675,2022-12-05,JPM,134.24000549316406,134.57000732421875,130.60000610351562,127.56742858886719,10154500.0,0.0,2.954195711532151,134.49695022607494,125.98451568579031,55.95712891545278,16.113783704909114,8.071670947320056,127.57098108927408,117.75916455586751,20.75,24.820527455832057 131676,2022-12-05,KO,63.40999984741211,63.79999923706055,63.2599983215332,62.01874542236328,9185100.0,0.0,1.361938557568358,63.21950888752134,56.679574059256,60.59882312963481,129.83859920915233,41.40216323755749,59.13016077677409,57.308993403116865,20.75,24.820527455832057 131677,2022-12-05,MCD,271.0199890136719,272.57000732421875,270.0,267.1686706542969,2586900.0,0.0,3.040616068585109,272.58733830386063,263.31461482113934,57.44683878897024,8.6678029399394,5.356124904126859,265.7221944173177,252.68059005737305,20.75,24.820527455832057 131678,2022-12-05,MMM,125.06999969482422,125.45999908447266,124.2699966430664,119.37445068359375,2143100.0,0.0,1.2953194227820575,125.88743905053946,117.07821799291759,51.03220435411725,-20.043256287684976,7.567504251731815,119.82466786702474,113.93345222473144,20.75,24.820527455832057 131679,2022-12-05,MRK,109.80999755859375,110.2300033569336,109.20999908447266,107.08104705810547,6961900.0,0.0,3.469578323101345,109.99709839897739,93.78102736396207,70.63341556053298,128.7651528363475,59.9894070306466,100.1223866780599,93.28028666178385,20.75,24.820527455832057 131680,2022-12-05,MSFT,252.00999450683594,253.82000732421875,248.05999755859375,248.5043487548828,23435300.0,0.0,4.2891120976124455,258.065360947496,224.05786140357822,52.58076648933909,94.58870612365095,15.154026029968918,236.90131683349608,237.3844970703125,20.75,24.820527455832057 131681,2022-12-05,NKE,111.0199966430664,111.12999725341797,109.19000244140625,108.58549499511719,6220100.0,0.0,3.955912877484778,114.27843300703137,92.00713065263659,57.504189800783614,95.84613398943489,40.59977699725131,99.0273935953776,96.1832878112793,20.75,24.820527455832057 131682,2022-12-05,PG,148.7100067138672,149.6699981689453,148.27000427246094,145.39883422851562,5402500.0,0.0,3.9771403715004396,148.5993273159617,131.48533454927266,63.399897240467084,112.58978510005826,42.75769758845301,136.5345469156901,131.794965616862,20.75,24.820527455832057 131683,2022-12-05,TRV,188.33999633789062,188.67999267578125,186.2899932861328,183.10818481445312,1104500.0,0.0,3.4662420968521985,187.2085482517869,175.25878878434588,59.79125207998676,88.45864264663636,22.920255418084476,179.71224924723307,168.55322494506837,20.75,24.820527455832057 131684,2022-12-05,UNH,531.489990234375,540.3800048828125,530.8800048828125,528.9024658203125,2424800.0,0.0,2.050238288133869,549.0709485249938,496.1035815043031,52.22762058374786,3.603958338680895,12.142208796385587,527.2811197916667,517.6240997314453,20.75,24.820527455832057 131685,2022-12-05,V,215.64999389648438,216.91000366210938,213.0500030517578,212.44784545898438,9006300.0,0.0,4.815500746870271,219.83188303197284,195.96594411646464,56.888419730683566,100.42869658967567,20.41643547646381,205.02535146077474,195.09011891682943,20.75,24.820527455832057 131686,2022-12-05,VZ,37.97999954223633,38.11000061035156,36.900001525878906,34.53356170654297,27561000.0,0.0,0.09391833603033461,36.706307971691366,34.55933266856743,43.32554402468633,-45.58667045688622,13.08732401776383,35.229757690429686,35.438276863098146,20.75,24.820527455832057 131687,2022-12-05,WBA,41.36000061035156,41.41999816894531,40.81999969482422,39.35440444946289,4501800.0,0.0,1.4041538152295914,41.35848808942303,35.60451087297931,60.94955167529261,68.09143542621803,39.18757626897171,36.96023343404134,34.14524634679159,20.75,24.820527455832057 131688,2022-12-05,WMT,152.75,153.0,150.50999450683594,149.36337280273438,7869400.0,0.0,3.6650450815868396,156.24784011381803,136.0454002426273,61.73585660395769,77.71531327995426,28.86838559409723,143.7329065958659,137.26952120463054,20.75,24.820527455832057 131689,2022-12-06,AAPL,147.07000732421875,147.3000030517578,141.9199981689453,142.30287170410156,64727200.0,1.0,-0.15663388420921365,154.71688352988195,137.68658784462974,46.90631839484687,-48.772676435250595,7.403471281109944,146.1089324951172,146.0091697692871,22.170000076293945,24.409745154638948 131690,2022-12-06,AMGN,285.8399963378906,287.44000244140625,281.69000244140625,275.9529724121094,2608800.0,1.0,5.233415485149521,282.8110893075721,273.0619697744591,61.31302955745249,36.44136363100254,20.04314842583424,272.07173817952474,250.31131388346355,22.170000076293945,24.409745154638948 131691,2022-12-06,AXP,155.75,158.33999633789062,153.32000732421875,152.44534301757812,3285100.0,1.0,2.3487186057396627,156.83367552743763,145.96890931142954,53.40142717602435,76.22101234954492,15.490456938663694,148.93592224121093,145.0016860961914,22.170000076293945,24.409745154638948 131692,2022-12-06,BA,184.00999450683594,184.7899932861328,177.00999450683594,178.42999267578125,8236900.0,1.0,7.210813658895432,183.56301932784993,167.29198402908366,59.35993960252375,77.29804181789898,39.08945608806842,166.2520004272461,151.0733331044515,22.170000076293945,24.409745154638948 131693,2022-12-06,CAT,232.58999633789062,233.0500030517578,225.55999755859375,223.7102508544922,3633800.0,1.0,6.308911117254581,235.03284771907065,222.42518755924968,59.26986172565066,16.91596431227002,7.990437203552421,222.6659708658854,197.62363357543944,22.170000076293945,24.409745154638948 131694,2022-12-06,CRM,132.7100067138672,134.5500030517578,130.91000366210938,133.27000427246094,16981800.0,1.0,-3.2459157642462344,165.69112448256672,134.39287667710127,41.38200951724725,-186.91209247539499,22.79677935613657,151.7300008138021,151.27483317057292,22.170000076293945,24.409745154638948 131695,2022-12-06,CSCO,49.439998626708984,49.439998626708984,48.2599983215332,47.14487838745117,15443800.0,1.0,1.4055571232043604,49.760053735342055,41.83432263794896,59.55280934275843,86.99160640513716,24.640422540477953,44.994136810302734,42.55924313863118,22.170000076293945,24.409745154638948 131696,2022-12-06,CVX,175.50999450683594,178.05999755859375,171.1199951171875,167.2419891357422,8765000.0,1.0,1.0725732710202749,183.96973592620978,169.7122373403918,49.926846575083,-186.9080246924718,24.589227715837332,175.837060546875,163.78243967692057,22.170000076293945,24.409745154638948 131697,2022-12-06,DIS,95.7300033569336,96.0,91.9800033569336,92.29000091552734,11492400.0,1.0,-0.8023706940345932,102.12062911341972,88.39337158848458,44.20175255183266,-79.51428003918333,10.669358265740987,97.9380002339681,99.26566696166992,22.170000076293945,24.409745154638948 131698,2022-12-06,GS,369.4800109863281,370.3699951171875,360.3299865722656,354.6498107910156,3081900.0,1.0,8.294651256919508,384.0273141959846,353.7054983040154,55.173706960151236,-11.115644292265461,9.642539555558649,357.8625111897787,329.4126968383789,22.170000076293945,24.409745154638948 131699,2022-12-06,HD,319.6400146484375,321.6499938964844,314.5400085449219,310.929443359375,3341500.0,1.0,8.07282424307789,329.0346245947501,285.648056679664,56.140569590410905,58.80985348296491,12.64722453451655,299.2279327392578,285.1471908569336,22.170000076293945,24.409745154638948 131700,2022-12-06,HON,216.27000427246094,216.74000549316406,211.36000061035156,209.81167602539062,2518400.0,1.0,5.11501947525673,218.05789465648283,206.06696038502108,59.18206703241012,32.73754896054513,18.786479210993672,207.02258707682293,189.59338556925456,22.170000076293945,24.409745154638948 131701,2022-12-06,IBM,147.3000030517578,147.8000030517578,146.6999969482422,142.1146697998047,2847600.0,1.0,3.761864926720392,147.02441687990589,133.75370354245737,63.24669209073139,66.2964090516265,41.45615255898426,136.89304733276367,127.2924072265625,22.170000076293945,24.409745154638948 131702,2022-12-06,INTC,29.190000534057617,29.309999465942383,28.34000015258789,28.039594650268555,27701200.0,1.0,0.29845395390599805,30.373041353289317,27.374796857770257,48.02240241572498,-9.071048278881442,0.2662634222438016,28.241501553853354,27.24078941345215,22.170000076293945,24.409745154638948 131703,2022-12-06,JNJ,179.9199981689453,180.0,175.92999267578125,172.2823028564453,7943500.0,1.0,2.3028844016738503,177.24286780901318,165.1491747324907,56.5651646352901,89.52307153113252,2.348508927667409,169.95111134847005,165.08127619425457,22.170000076293945,24.409745154638948 131704,2022-12-06,JPM,133.38999938964844,135.11000061035156,129.8699951171875,127.78104400634766,13966700.0,1.0,2.515635230980095,134.4803693725034,126.0224580811099,56.15105115797565,11.394681016752452,4.143620230548181,127.86909459431966,117.9546578725179,22.170000076293945,24.409745154638948 131705,2022-12-06,KO,63.52000045776367,63.880001068115234,63.22999954223633,61.98942184448242,10099500.0,1.0,1.3348040879141934,63.37713949952604,56.94884736265658,60.4861815152099,120.88469899927074,42.08855924707796,59.33455848693848,57.338785044352214,22.170000076293945,24.409745154638948 131706,2022-12-06,MCD,271.79998779296875,273.3699951171875,270.0299987792969,267.34576416015625,3573000.0,1.0,2.80139026598232,272.2962081870278,263.3015792885582,57.56748532564456,5.855935728277023,8.480695827633939,266.3084874471029,252.8914042154948,22.170000076293945,24.409745154638948 131707,2022-12-06,MMM,125.1500015258789,125.7300033569336,123.30999755859375,119.3265609741211,1919500.0,1.0,1.0697574080521974,125.77407192454278,117.3202235771662,50.976759323822186,-35.52671741311831,11.44256827540722,120.06636377970378,113.96167691548665,22.170000076293945,24.409745154638948 131708,2022-12-06,MRK,110.36000061035156,110.76000213623047,108.41999816894531,106.0298080444336,7458700.0,1.0,3.325342260755292,110.3411963005048,94.29934019851862,67.97389294562036,109.8178579799719,50.188652378116124,100.49746068318684,93.6286745707194,22.170000076293945,24.409745154638948 131709,2022-12-06,MSFT,250.82000732421875,251.86000061035156,243.77999877929688,243.45877075195312,22463700.0,1.0,3.801631523120335,257.35353509982735,226.54660070339534,50.50946225225599,64.55253287100544,5.9797562872403205,236.85380147298176,237.04049987792968,22.170000076293945,24.409745154638948 131710,2022-12-06,NKE,109.6500015258789,110.52999877929688,106.75,106.91144561767578,7086100.0,1.0,3.7353783995044836,113.8682351983823,93.88097668516262,55.874757106254194,76.39799984819983,27.15496564788935,99.69401982625325,96.11549860636393,22.170000076293945,24.409745154638948 131711,2022-12-06,PG,149.72000122070312,150.0800018310547,148.27999877929688,145.5841522216797,6866700.0,1.0,3.9057406513268518,148.90966673379222,132.42135591025072,63.58308698321793,110.14018897232863,44.142020604656146,137.18178329467773,131.94408543904623,22.170000076293945,24.409745154638948 131712,2022-12-06,TRV,187.5500030517578,189.00999450683594,187.3000030517578,184.3699188232422,1199100.0,1.0,3.3282066609966137,187.5551621376715,175.33959952004338,60.740461214100414,101.01635479800882,24.22352724582841,179.99622192382813,168.9309305826823,22.170000076293945,24.409745154638948 131713,2022-12-06,UNH,534.4199829101562,540.5900268554688,534.239990234375,533.1334838867188,3097700.0,1.0,2.49053754402064,548.4693131896362,496.3073347595827,53.24987166248757,22.227658921679687,12.357448104242431,527.26083984375,517.7839569091797,22.170000076293945,24.409745154638948 131714,2022-12-06,V,212.0,212.1300048828125,207.63999938964844,207.87435913085938,5986000.0,1.0,4.199023222297882,219.45278251150788,197.28223335763275,53.853282962623275,37.084265637728656,4.522050149601777,205.64824829101562,195.13835271199545,22.170000076293945,24.409745154638948 131715,2022-12-06,VZ,36.9900016784668,37.06999969482422,36.630001068115234,34.365875244140625,26293700.0,1.0,-0.010813167437120796,36.75207004741645,34.48562335773491,42.74451103747404,-103.54340814934399,16.911037438982255,35.25832608540853,35.35814094543457,22.170000076293945,24.409745154638948 131716,2022-12-06,WBA,41.279998779296875,41.400001525878906,40.40999984741211,38.76232147216797,4326300.0,1.0,1.2800772497638278,41.30852064950004,35.88834443228707,58.715513339630355,54.32866107097586,31.09541814352485,37.16089121500651,34.21505689620972,22.170000076293945,24.409745154638948 131717,2022-12-06,WMT,151.1999969482422,151.91000366210938,149.2100067138672,147.62991333007812,6875200.0,1.0,3.298132290842119,156.24652764624926,136.7794946926179,59.21375126116428,55.150379779659595,18.878175740306272,144.07697245279948,137.46355044047039,22.170000076293945,24.409745154638948 131718,2022-12-07,AAPL,142.19000244140625,143.3699951171875,140.0,140.34124755859375,69721100.0,2.0,-0.5859496056389446,154.55080898170306,137.9960522853868,45.78986365926849,-87.92980626690554,12.10014281173572,145.73892110188802,145.79931157430013,22.68000030517578,8.178102316237155 131719,2022-12-07,AMGN,283.4100036621094,285.92999267578125,281.80999755859375,278.3590087890625,2492600.0,2.0,4.980245575366553,282.0078851128532,273.41417909613114,62.52166064761452,36.16894101173497,20.043148425834243,272.9662394205729,251.29275080362956,22.68000030517578,8.178102316237155 131720,2022-12-07,AXP,154.55999755859375,156.99000549316406,154.30999755859375,152.5143280029297,2879800.0,2.0,2.18788934238853,156.8358965430185,146.41702856684478,53.45123629750206,70.8442104425768,15.4904569386637,149.19049021402995,145.00186309814453,22.68000030517578,8.178102316237155 131721,2022-12-07,BA,176.27999877929688,178.42999267578125,174.6199951171875,176.5,5871200.0,2.0,6.647929008419709,183.441580109161,168.10142373605385,58.208729302292994,55.570973237026074,30.450318429032556,167.24700063069662,151.5598331451416,22.68000030517578,8.178102316237155 131722,2022-12-07,CAT,227.0,229.83999633789062,225.77999877929688,224.38641357421875,3044000.0,2.0,5.5449512621452755,235.09765778759373,222.2790420415078,59.589496563543534,1.8894200707636588,7.990437203552417,223.78114115397136,198.3732063293457,22.68000030517578,8.178102316237155 131723,2022-12-07,CRM,132.5,133.75,130.02000427246094,130.47999572753906,12915900.0,2.0,-4.251945051764949,167.1198751909063,131.302124931164,40.426094592525175,-183.3538734934762,24.035002562681402,150.5703338623047,150.81449966430665,22.68000030517578,8.178102316237155 131724,2022-12-07,CSCO,48.400001525878906,48.54999923706055,48.060001373291016,46.747074127197266,15171700.0,2.0,1.2838536756286416,49.77004468637531,42.17071459096844,58.12666259898549,63.575613074094505,21.5573843960569,45.11768315633138,42.63162371317546,22.68000030517578,8.178102316237155 131725,2022-12-07,CVX,171.05999755859375,174.5800018310547,170.85000610351562,167.7378692626953,6936300.0,2.0,0.42719305871750635,184.42007243043366,168.15376332396085,50.26983794662333,-210.40980819074045,25.172273001661168,175.80247344970704,164.01471176147462,22.68000030517578,8.178102316237155 131726,2022-12-07,DIS,92.66000366210938,92.79000091552734,91.26000213623047,92.1500015258789,10353400.0,2.0,-1.0677707780498764,101.50056767452357,88.23843302738074,44.10341964484125,-96.06123169015973,12.858232424734997,97.53100026448568,98.93883361816407,22.68000030517578,8.178102316237155 131727,2022-12-07,GS,362.489990234375,365.29998779296875,358.1499938964844,351.7279052734375,2128200.0,2.0,6.436333430552736,384.31933812984715,353.2445839892935,53.908317325154925,-32.2092611435163,12.847392134387958,358.8295135498047,329.961083984375,22.68000030517578,8.178102316237155 131728,2022-12-07,HD,315.9599914550781,322.8800048828125,314.44000244140625,313.5739440917969,4038200.0,2.0,7.616994329766044,327.5294346467674,290.1661342008888,56.975377273643254,62.07886171446228,14.611531069095527,300.2607869466146,285.86368662516276,22.68000030517578,8.178102316237155 131729,2022-12-07,HON,213.97000122070312,214.08999633789062,212.00999450683594,210.0675506591797,2983500.0,2.0,4.551873484759483,217.80901697224135,206.62289525920397,59.33761474131515,21.639483057444153,18.78647921099367,207.8336675008138,190.0751525878906,22.68000030517578,8.178102316237155 131730,2022-12-07,IBM,147.3300018310547,148.10000610351562,146.2899932861328,141.89306640625,3971300.0,2.0,3.508095158839126,146.58440574678758,135.04929176297804,62.884184699050984,61.46756856620736,37.931105779188165,137.40389658610027,127.63796755472819,22.68000030517578,8.178102316237155 131731,2022-12-07,INTC,28.280000686645508,28.549999237060547,28.149999618530273,27.774885177612305,28239900.0,2.0,0.2038266422030368,30.386644622009523,27.3464877403562,47.2584092227099,-46.126879406902155,2.396423900816417,28.28350435892741,27.23148078918457,22.68000030517578,8.178102316237155 131732,2022-12-07,JNJ,176.57000732421875,177.8800048828125,176.22999572753906,173.3291015625,5702600.0,2.0,2.1713978705307113,177.4375579969633,165.38933561875936,57.77029364603924,76.07010232763355,2.348508927667413,170.19747823079427,165.3564229329427,22.68000030517578,8.178102316237155 131733,2022-12-07,JPM,131.30999755859375,133.0800018310547,130.3300018310547,127.69364929199219,11739400.0,2.0,2.136393848992384,134.47654907062775,126.03113296672575,56.04660867901067,-6.403611601047838,4.143620230548186,128.15393702189127,118.21590538024903,22.68000030517578,8.178102316237155 131734,2022-12-07,KO,63.45000076293945,63.720001220703125,63.25,62.08713912963867,12307600.0,2.0,1.306128556511986,63.501765021387676,57.25022472470608,60.73776802563613,109.84820168464766,42.08855924707797,59.49758160909017,57.40279452006022,22.68000030517578,8.178102316237155 131735,2022-12-07,MCD,272.5,273.9800109863281,269.6700134277344,265.9390563964844,2766400.0,2.0,2.469821963525021,271.50325510303804,263.45503041942294,56.25684682114066,-20.755019743933808,10.87897381161906,266.8345219930013,253.1772466023763,22.68000030517578,8.178102316237155 131736,2022-12-07,MMM,124.33000183105469,127.30999755859375,124.0999984741211,121.02191162109375,2701500.0,2.0,1.0160857112781656,125.68069527011527,117.64834144253122,52.85268593477542,-5.899386269946663,3.7875237128898114,120.36078440348307,114.0778024037679,22.68000030517578,8.178102316237155 131737,2022-12-07,MRK,109.1500015258789,110.70999908447266,109.0,107.15892028808594,8270400.0,2.0,3.2645127924763244,110.85719485807155,94.61947063875462,69.25994066902945,109.59265430105982,50.18865237811612,100.89914042154948,94.02613627115885,22.68000030517578,8.178102316237155 131738,2022-12-07,MSFT,244.8300018310547,246.16000366210938,242.2100067138672,242.7138671875,20481500.0,2.0,3.316956355363942,256.37506668975294,229.1284474093682,50.20739955671352,45.67098478490266,2.7692532301076835,236.66887715657552,236.92608311971028,22.68000030517578,8.178102316237155 131739,2022-12-07,NKE,107.31999969482422,109.12000274658203,107.05999755859375,107.30766296386719,5751500.0,2.0,3.5516336435237577,113.16778665396689,96.05408300545693,56.178782496623576,70.4103611943719,27.154965647889345,100.25172882080078,96.1639289855957,22.68000030517578,8.178102316237155 131740,2022-12-07,PG,149.00999450683594,150.42999267578125,149.00999450683594,146.5203857421875,6175500.0,2.0,3.8799761297347573,149.21556309639215,133.42520991386175,64.51140651914912,112.36683793512927,45.348052062501544,137.8117899576823,132.15593643188475,22.68000030517578,8.178102316237155 131741,2022-12-07,TRV,188.66000366210938,191.16000366210938,187.69000244140625,183.92979431152344,1217900.0,2.0,3.147021311046757,187.80038099647157,175.40248155235656,60.22740317013238,109.98156901604013,32.20659546449973,180.3861541748047,169.35199839274088,22.68000030517578,8.178102316237155 131742,2022-12-07,UNH,540.8400268554688,545.9099731445312,539.6300048828125,536.6822509765625,2849100.0,2.0,3.090211685639929,546.7625488782533,497.17974238151237,54.10204879981057,53.359065766336315,17.80960781465808,527.4041829427083,518.2869445800782,22.68000030517578,8.178102316237155 131743,2022-12-07,V,208.8000030517578,209.02000427246094,205.1300048828125,206.61170959472656,7923800.0,2.0,3.567451714724342,219.12731222479772,198.2519678655343,53.04501077876849,0.1957002457243776,1.8998916462195647,206.10770060221355,195.2806162516276,22.68000030517578,8.178102316237155 131744,2022-12-07,VZ,36.7400016784668,37.310001373291016,36.66999816894531,34.626712799072266,23065900.0,2.0,-0.07193698295198203,36.79562363763155,34.37685904364287,43.95398596698149,-90.92537731266144,12.219823185038877,35.28130480448405,35.297773869832355,22.68000030517578,8.178102316237155 131745,2022-12-07,WBA,40.40999984741211,40.970001220703125,40.310001373291016,38.81962585449219,3775600.0,2.0,1.1728497802565343,41.1833977991431,36.28137957512448,58.8664673421472,46.14612462866115,29.137965774318243,37.33734550476074,34.31555414199829,22.68000030517578,8.178102316237155 131746,2022-12-07,WMT,150.5,151.2100067138672,148.82000732421875,146.86166381835938,5850100.0,2.0,2.9117945901404596,156.15645021435574,137.4920422172849,58.12506915838877,43.28331060535047,15.994451112979968,144.37376149495444,137.69155972798666,22.68000030517578,8.178102316237155 131747,2022-12-08,AAPL,142.36000061035156,143.52000427246094,141.10000610351562,142.04397583007812,62128300.0,3.0,-0.7798004129581955,153.09913645910376,140.22242115808376,46.9242441935128,-65.23561318251124,11.627267736087752,145.52474670410157,145.59347661336264,22.290000915527344,10.416063971227414 131748,2022-12-08,AMGN,286.510009765625,286.5899963378906,283.739990234375,278.1739196777344,1769800.0,3.0,4.71037320326127,281.7489697585569,273.468675505115,62.366606605498774,41.340501826424756,21.55029159071127,273.6394775390625,252.25078684488932,22.290000915527344,10.416063971227414 131749,2022-12-08,AXP,155.88999938964844,156.4199981689453,153.4499969482422,151.87380981445312,1632400.0,3.0,1.9858548293729825,155.6858986383835,148.38098826347198,52.908038408717154,54.9815411936488,11.74055786250614,149.42830607096354,144.97582143147787,22.290000915527344,10.416063971227414 131750,2022-12-08,BA,179.32000732421875,184.8800048828125,178.61000061035156,179.0800018310547,6707700.0,3.0,6.3369747530209395,183.33124978996273,169.24575368904118,59.30027103227883,80.69120965245479,41.0188750716559,168.756667582194,152.0568332672119,22.290000915527344,10.416063971227414 131751,2022-12-08,CAT,230.91000366210938,232.5,229.5399932861328,226.28750610351562,2189400.0,3.0,5.034870993246898,234.39305837535346,223.51085092640437,60.491288565140515,21.84535931103473,14.504303653381431,224.89043223063152,199.14894790649413,22.290000915527344,10.416063971227414 131752,2022-12-08,CRM,128.42999267578125,131.4600067138672,127.0199966430664,130.1300048828125,15156900.0,3.0,-5.0196089193231614,168.23880541083034,128.99019544366186,40.30527317064328,-181.36759783154815,28.185245758218574,149.57766723632812,150.3119997660319,22.290000915527344,10.416063971227414 131753,2022-12-08,CSCO,48.65999984741211,49.20000076293945,48.619998931884766,47.532981872558594,16015800.0,3.0,1.23656465592574,49.72539690690141,42.708254063557575,60.080431511210556,81.44369083384278,27.76496774750482,45.2667797088623,42.719506136576335,22.290000915527344,10.416063971227414 131754,2022-12-08,CVX,176.25,176.39999389648438,172.02999877929688,168.72958374023438,8076600.0,3.0,-0.004203879308249725,184.71855754763973,167.56124286739933,50.96473423530913,-170.4488767269689,18.566581368951805,175.73147633870443,164.20144271850586,22.290000915527344,10.416063971227414 131755,2022-12-08,DIS,92.5,93.43000030517578,91.66999816894531,92.55000305175781,9351200.0,3.0,-1.231628035221945,100.7156120894774,89.60338891760269,44.46855770602172,-82.84384030576918,10.290391930307289,97.128333791097,98.6063336690267,22.290000915527344,10.416063971227414 131756,2022-12-08,GS,362.0299987792969,362.5899963378906,356.05999755859375,349.92974853515625,1967800.0,3.0,4.76359518370117,384.6118871437417,352.7994409812583,53.132539580746396,-48.736689259743294,15.904229825894362,359.63010457356773,330.49778645833334,22.290000915527344,10.416063971227414 131757,2022-12-08,HD,318.54998779296875,324.5199890136719,318.54998779296875,317.43304443359375,3483600.0,3.0,7.4809077374312665,323.55538886855794,297.96637321640304,58.17709719029554,75.58024461247265,17.26323741176366,301.42584737141925,286.67029978434243,22.290000915527344,10.416063971227414 131758,2022-12-08,HON,213.85000610351562,214.58999633789062,212.2100067138672,209.96913146972656,2169500.0,3.0,4.050937933105729,217.15119071137673,207.74524178374048,59.247776658594525,18.031590573214384,20.653246187190526,208.62122701009113,190.63705546061198,22.290000915527344,10.416063971227414 131759,2022-12-08,IBM,147.89999389648438,149.14999389648438,147.3699951171875,142.3844451904297,2665700.0,3.0,3.3084927062873533,145.5268675142506,137.1078950589916,63.365831456629046,70.44949056365691,41.89495473510827,137.8651102701823,127.9847349802653,22.290000915527344,10.416063971227414 131760,2022-12-08,INTC,28.31999969482422,28.600000381469727,28.06999969482422,27.882728576660156,28486100.0,3.0,0.13596851652273045,30.237244722918998,27.58608463041352,47.60968158878305,-49.64116994843333,3.54926467946639,28.33555088043213,27.225743039449057,22.290000915527344,10.416063971227414 131761,2022-12-08,JNJ,176.82000732421875,177.47000122070312,176.33999633789062,173.3584442138672,4798500.0,3.0,2.0459768069746076,177.50733931756645,165.89245468878119,57.80424238007119,68.31973233234615,2.3485089276674254,170.3962209065755,165.5781099955241,22.290000915527344,10.416063971227414 131762,2022-12-08,JPM,132.3300018310547,132.97999572753906,131.42999267578125,129.03372192382812,8907300.0,3.0,1.9218214223508454,134.17587199351775,126.63672032215608,57.30625876720821,5.406519940026532,4.143620230548175,128.43780873616535,118.50381838480631,22.290000915527344,10.416063971227414 131763,2022-12-08,KO,63.599998474121094,63.849998474121094,63.349998474121094,62.3509635925293,9946200.0,3.0,1.2898231422649218,63.45742982790512,57.82747655942398,61.42376952586662,107.4021516202651,43.321308153429825,59.655168533325195,57.46606388092041,22.290000915527344,10.416063971227414 131764,2022-12-08,MCD,271.0,273.57000732421875,270.6199951171875,268.9394226074219,3022700.0,3.0,2.421245561463479,270.9089296787297,263.76956153220783,58.3491433764779,0.2956913993354051,10.87897381161906,267.43187459309894,253.49043299357098,22.290000915527344,10.416063971227414 131765,2022-12-08,MMM,127.0,129.44000244140625,125.44999694824219,120.68668365478516,3785300.0,3.0,0.9357140801823931,125.31210173226609,118.36205827139602,52.44219961370206,24.09087241735226,5.560877751459483,120.51148630777995,114.2347312927246,22.290000915527344,10.416063971227414 131766,2022-12-08,MRK,110.27999877929688,111.0199966430664,110.12000274658203,107.898681640625,7354800.0,3.0,3.2386642537996124,111.4073581243771,94.97065319764438,70.07440762415935,112.10370375495899,51.52029094365537,101.30276641845703,94.41386426289877,22.290000915527344,10.416063971227414 131767,2022-12-08,MSFT,244.83999633789062,248.74000549316406,243.05999755859375,245.72332763671875,22611800.0,3.0,3.139495945174957,253.62459151731636,234.2150752307305,51.421570031454756,59.46847671302589,7.681983163193467,237.22276611328124,236.85802739461263,22.290000915527344,10.416063971227414 131768,2022-12-08,NKE,108.5999984741211,111.48999786376953,108.45999908447266,110.30906677246094,6192800.0,3.0,3.606627843443505,111.64772687021572,99.50988345082921,58.42361367840999,89.92833106651203,34.14447775231715,100.88742955525716,96.2413153330485,22.290000915527344,10.416063971227414 131769,2022-12-08,PG,149.4600067138672,151.3800048828125,149.00999450683594,147.57363891601562,5187100.0,3.0,3.899594195006614,149.40190731195074,134.68612674566643,65.53389497909751,113.67529796278534,48.57005318509259,138.4469980875651,132.380015818278,22.290000915527344,10.416063971227414 131770,2022-12-08,TRV,187.8699951171875,189.2100067138672,186.97000122070312,184.51954650878906,848700.0,3.0,3.0162492456422854,188.02675371849662,175.8121607712495,60.68769597036403,87.04068420261407,27.401877473784573,180.78563842773437,169.76626790364583,22.290000915527344,10.416063971227414 131771,2022-12-08,UNH,544.8599853515625,551.2899780273438,543.780029296875,541.6348266601562,2272300.0,3.0,3.9199030284985383,548.3049541655006,496.5192706880151,55.278939274514585,84.1550255363901,22.98862721564729,527.6157084147136,518.9412953694662,22.290000915527344,10.416063971227414 131772,2022-12-08,V,209.50999450683594,210.3000030517578,207.75,207.89427185058594,4896500.0,3.0,3.134288671198533,216.7655290488735,202.12200604634134,53.77404882621886,23.504595244032306,1.4024724247518832,206.31395416259767,195.44855448404948,22.290000915527344,10.416063971227414 131773,2022-12-08,VZ,37.11000061035156,37.2400016784668,36.869998931884766,34.56150436401367,19549100.0,3.0,-0.12420803000730984,36.83471235522384,34.28932786694412,43.715167009303904,-93.74330119468696,12.219823185038889,35.30210990905762,35.24349644978841,22.290000915527344,10.416063971227414 131774,2022-12-08,WBA,40.63999938964844,40.970001220703125,40.400001525878906,39.05836868286133,3587900.0,3.0,1.0945188570622406,40.561963759170006,37.3267413036962,59.50462635916234,46.81725373691928,29.137965774318253,37.52207247416178,34.41955862045288,22.290000915527344,10.416063971227414 131775,2022-12-08,WMT,149.16000366210938,149.27999877929688,148.13999938964844,147.0890655517578,4504200.0,3.0,2.5940658222818627,155.5128254111429,139.10787008446255,58.35949701135378,29.382617148445902,10.976831609408624,144.64300231933595,137.92828356424968,22.290000915527344,10.416063971227414 131776,2022-12-09,AAPL,142.33999633789062,145.57000732421875,140.89999389648438,141.55606079101562,76097000.0,4.0,-0.9617132091254348,153.25786983616214,139.59468906276365,46.63496841742409,-53.92020848501041,5.147778151489206,145.44508056640626,145.4282211303711,22.829999923706055,19.321280628627896 131777,2022-12-09,AMGN,284.19000244140625,285.1700134277344,278.3399963378906,271.43310546875,2205700.0,4.0,3.9075264995758516,281.67027678866936,272.5372915707057,57.03734956449948,-11.87347351401902,4.34775286862255,274.06964009602865,253.1038932800293,22.829999923706055,19.321280628627896 131778,2022-12-09,AXP,153.99000549316406,155.13999938964844,152.6199951171875,151.65699768066406,1761200.0,4.0,1.787639301900441,155.64096031594227,148.34216498923354,52.72042899427583,37.65083550437604,8.118805874754033,149.65593922932942,144.94894765218098,22.829999923706055,19.321280628627896 131779,2022-12-09,BA,180.75,183.88999938964844,179.25,179.5399932861328,6359000.0,4.0,6.057827862694552,183.55828185828494,169.21472076622678,59.49539569609293,80.93555519170872,41.01887507165589,170.0826675415039,152.55283317565917,22.829999923706055,19.321280628627896 131780,2022-12-09,CAT,232.0,232.80999755859375,227.19000244140625,222.73031616210938,2257000.0,4.0,4.294093567949432,234.7983007922712,222.5999581798968,57.98652764684033,-7.788134653614344,7.328530544613457,225.3853017171224,199.90044606526692,22.829999923706055,19.321280628627896 131781,2022-12-09,CRM,129.74000549316406,133.3699951171875,128.36000061035156,131.11000061035156,10287500.0,4.0,-5.485675151602692,168.10363194563678,126.6063686647148,40.81762150055652,-154.57890764522634,23.58993190132373,148.6230005900065,149.9174997965495,22.829999923706055,19.321280628627896 131782,2022-12-09,CSCO,49.099998474121094,49.16999816894531,48.439998626708984,47.018741607666016,14303200.0,4.0,1.14440093382035,49.7579330960523,42.947390313981884,58.241005804446274,67.90841373827436,24.840488697681877,45.3974412282308,42.80955270131429,22.829999923706055,19.321280628627896 131783,2022-12-09,CVX,172.3000030517578,173.19000244140625,167.92999267578125,163.34315490722656,10754300.0,4.0,-0.7718316564138661,185.87334763743831,165.2486280705695,47.25466245046368,-237.7447621650262,27.748542957040456,175.4548807779948,164.34101282755535,22.829999923706055,19.321280628627896 131784,2022-12-09,DIS,92.37000274658203,94.91000366210938,91.9000015258789,93.37999725341797,10111900.0,4.0,-1.2797602173727824,100.4821541686374,90.12884665533723,45.23644968055636,-64.05716033693845,4.417462647751945,96.7596669514974,98.31650034586589,22.829999923706055,19.321280628627896 131785,2022-12-09,GS,356.7099914550781,361.6400146484375,356.2099914550781,350.96563720703125,1588800.0,4.0,3.4813942839675747,385.66680494289403,350.11203111667623,53.531062295899666,-54.933451485451506,15.904229825894358,360.41700541178386,330.9812042236328,22.829999923706055,19.321280628627896 131786,2022-12-09,HD,321.4800109863281,324.44000244140625,319.92999267578125,313.8971862792969,3738800.0,4.0,7.006971919305613,323.6684341044303,298.8968765645151,56.676644391777174,68.55351707236126,17.263237411763676,302.4435139973958,287.49586791992186,22.829999923706055,19.321280628627896 131787,2022-12-09,HON,213.35000610351562,214.49000549316406,211.39999389648438,208.27638244628906,2260000.0,4.0,3.477268414320946,217.3366841084264,207.2477717631556,57.693621981600025,-0.8829280982323557,16.03439371481026,209.14930826822916,191.22150904337565,22.829999923706055,19.321280628627896 131788,2022-12-09,IBM,147.39999389648438,148.33999633789062,146.97000122070312,141.68109130859375,3047600.0,4.0,3.0582973958363766,145.0076968681917,138.18781704782393,62.171184659595575,58.06492567814058,38.29834849746393,138.31049601236978,128.35469169616698,22.829999923706055,19.321280628627896 131789,2022-12-09,INTC,28.389999389648438,28.780000686645508,28.190000534057617,27.686647415161133,25641300.0,4.0,0.06561201751945944,30.263656391924254,27.410651240522032,47.02064147557698,-56.49902398693396,0.6888285640268741,28.41137129465739,27.222218863169353,22.829999923706055,19.321280628627896 131790,2022-12-09,JNJ,177.1199951171875,177.88999938964844,175.66000366210938,171.9300994873047,4561000.0,4.0,1.8104544364630044,177.53912202624926,166.09438169689528,55.555252073011715,49.117790557598234,6.920994877739779,170.5441116333008,165.76918716430663,22.829999923706055,19.321280628627896 131791,2022-12-09,JPM,132.1999969482422,133.75999450683594,132.0,128.33457946777344,7957800.0,4.0,1.6760359756689098,134.1253340417395,126.40371335205928,56.43337948574067,5.009787886582251,8.484860099779905,128.68251520792643,118.75200780232747,22.829999923706055,19.321280628627896 131792,2022-12-09,KO,63.61000061035156,63.84000015258789,63.09000015258789,61.696285247802734,13914900.0,4.0,1.2101243526941303,63.52409752877547,58.023533925692306,58.787026857899264,86.86871204404144,37.082627713541314,59.78640505472819,57.53168214162191,22.829999923706055,19.321280628627896 131793,2022-12-09,MCD,273.6099853515625,274.1600036621094,271.7200012207031,267.61138916015625,1677400.0,4.0,2.2496545946935953,270.5964254308301,263.85630589241214,57.098606035198806,-6.60782148191289,13.387411987471912,267.7078002929687,253.81816838582355,22.829999923706055,19.321280628627896 131794,2022-12-09,MMM,126.77999877929688,127.52999877929688,125.66999816894531,120.45680236816406,2334900.0,4.0,0.8437433368847991,125.26800869641671,118.2246197825872,52.15484845803125,-2.7467661232384093,5.560877751459483,120.65136973063152,114.40534350077311,22.829999923706055,19.321280628627896 131795,2022-12-09,MRK,110.9800033569336,111.37000274658203,108.75,105.88380432128906,9667800.0,4.0,3.020773740714972,111.59950733322053,95.44916057449431,65.20652549975017,87.94727091923593,34.52988678769181,101.59607721964518,94.77125536600748,22.829999923706055,19.321280628627896 131796,2022-12-09,MSFT,244.6999969482422,248.30999755859375,244.16000366210938,243.75674438476562,20609700.0,4.0,2.8078038436439954,253.65837851583169,234.49145516336753,50.587684168637054,53.62234935415466,7.681983163193467,237.86197865804036,236.87010447184244,22.829999923706055,19.321280628627896 131797,2022-12-09,NKE,110.22000122070312,111.37999725341797,109.26000213623047,108.38737487792969,5677700.0,4.0,3.4553159361993124,111.1946545192712,100.9767421176917,56.50636177227798,82.81441475273043,34.14447775231715,101.51997146606445,96.3113619486491,22.829999923706055,19.321280628627896 131798,2022-12-09,PG,150.6999969482422,151.9499969482422,150.22000122070312,147.18353271484375,5868200.0,4.0,3.8394050711802095,149.91821260055252,135.11970701614672,64.81834348962202,111.57692631388024,50.44384344887794,139.06595153808593,132.61486256917317,22.829999923706055,19.321280628627896 131799,2022-12-09,TRV,187.63999938964844,188.2899932861328,185.5500030517578,182.48483276367188,843800.0,4.0,2.7171059412774525,188.06249135123227,176.09652048958804,58.28039852523873,45.05340684793263,18.335223069628544,181.07817484537762,170.13162790934246,22.829999923706055,19.321280628627896 131800,2022-12-09,UNH,547.9299926757812,548.489990234375,538.8699951171875,533.014892578125,2852400.0,4.0,3.837644774581804,547.8134968374973,496.6847453500027,52.839459643478726,47.6028734946651,15.865879081830048,527.5849039713542,519.2361592610677,22.829999923706055,19.321280628627896 131801,2022-12-09,V,207.91000366210938,210.52000427246094,207.52000427246094,207.49656677246094,4928400.0,4.0,2.727471765666081,216.59336632149993,202.60536414725007,53.50755357043863,19.23152997806529,0.7751675444801372,206.47520548502604,195.67666041056316,22.829999923706055,19.321280628627896 131802,2022-12-09,VZ,37.209999084472656,37.630001068115234,36.959999084472656,34.840980529785156,20671200.0,4.0,-0.14145125843632655,36.81210614752203,34.20759752679437,45.03916733702281,-71.98108553248638,4.438267111876304,35.33999404907227,35.19769414265951,22.829999923706055,19.321280628627896 131803,2022-12-09,WBA,40.779998779296875,40.91999816894531,40.400001525878906,38.60953140258789,7710800.0,4.0,0.9848706429473211,40.12879393825562,37.98793732395141,57.76179476598685,38.08661108084059,29.137965774318236,37.686804326375324,34.52457723617554,22.829999923706055,19.321280628627896 131804,2022-12-09,WMT,147.47000122070312,147.72000122070312,145.22000122070312,143.65850830078125,9309800.0,4.0,2.0419083365907227,155.18713996836118,139.77806083730286,53.67045084951516,-11.675592605704223,7.408233606634944,144.81135152180988,138.13163363138835,22.829999923706055,19.321280628627896 131863,2022-12-12,AAPL,142.6999969482422,144.5,141.05999755859375,143.87615966796875,70462700.0,0.0,-0.9081986722445663,152.97067840052375,139.36309235142937,48.20563091574871,-41.59121774845061,5.147778151489222,145.08023376464843,145.32930272420248,25.0,13.50195808318581 131864,2022-12-12,AMGN,272.82000732421875,279.4800109863281,272.6300048828125,269.6115417480469,3427400.0,0.0,3.088675406437744,282.4439263103575,271.1509040119081,55.70665943158858,-67.36352932126155,10.042824972122851,274.2268931070964,253.87052892049152,25.0,13.50195808318581 131865,2022-12-12,AXP,154.25999450683594,157.75999450683594,154.0,155.01731872558594,2773900.0,0.0,1.8800300768157285,155.99655993017248,148.2250373598666,55.2638154497207,81.765362612762,17.177043861756815,149.88160146077473,145.02798131306966,25.0,13.50195808318581 131866,2022-12-12,BA,180.8000030517578,186.69000244140625,180.5,186.27000427246094,8098400.0,0.0,6.306954932001247,185.24759078205707,168.40341172038436,62.23565624743933,109.5709960852145,45.15313432821052,171.49700113932292,153.25250002543132,25.0,13.50195808318581 131867,2022-12-12,CAT,227.5500030517578,233.39999389648438,227.02000427246094,228.3845672607422,2709200.0,0.0,4.1158282247389195,234.45962003128392,222.60251986129418,60.66475011059476,14.366604149610934,8.861368456078601,225.83346048990884,200.79517720540363,25.0,13.50195808318581 131868,2022-12-12,CRM,131.10000610351562,134.08999633789062,130.9499969482422,133.11000061035156,11852400.0,0.0,-5.628767782002853,167.19967584889363,125.04832524973918,41.8709209765054,-128.7628452284246,21.829993139850103,147.6260004679362,149.61083323160807,25.0,13.50195808318581 131869,2022-12-12,CSCO,48.79999923706055,49.31999969482422,48.369998931884766,47.83375930786133,15425300.0,0.0,1.1241669403479975,49.74824431749788,43.39466568616423,60.23697066301826,73.62105885630447,26.34238690041733,45.515812683105466,42.91302261352539,25.0,13.50195808318581 131870,2022-12-12,CVX,168.92999267578125,170.52000427246094,167.7100067138672,165.0446319580078,9364900.0,0.0,-1.2287232651218858,185.92414225511257,163.71230946607884,48.48022348818549,-214.02200897250464,28.212795197601874,175.16810811360676,164.57599538167318,25.0,13.50195808318581 131871,2022-12-12,DIS,93.7300033569336,94.66000366210938,92.61000061035156,94.66000366210938,14140700.0,0.0,-1.2007776811295514,100.47122253900304,90.10477843755947,46.41850111980201,-49.17158413928099,4.417462647751945,96.38333384195964,98.09000040690104,25.0,13.50195808318581 131872,2022-12-12,GS,358.57000732421875,364.010009765625,356.3399963378906,354.9136657714844,1750400.0,0.0,2.752089370127294,385.3748096469868,348.5003124233257,55.03841112722706,-50.76783100063468,10.865537085323849,361.1853454589844,331.61796315511066,25.0,13.50195808318581 131873,2022-12-12,HD,323.0,328.3399963378906,321.2900085449219,321.2431640625,4900200.0,0.0,7.141807076764053,324.9545442085807,299.0734770316536,58.951955541654925,88.03197347495956,23.70184436628648,303.45973409016926,288.3719868977865,25.0,13.50195808318581 131874,2022-12-12,HON,212.16000366210938,214.58999633789062,211.05999755859375,211.10089111328125,3347000.0,0.0,3.213502178858505,217.2682920236865,207.490358183833,59.52622941735303,7.419680210657261,14.074956129069877,209.4960144042969,191.84503987630208,25.0,13.50195808318581 131875,2022-12-12,IBM,147.82000732421875,149.2100067138672,146.94000244140625,143.7622528076172,4032800.0,0.0,2.993441618102196,144.96201794152333,138.81544635291024,64.23512099317904,70.71937954050904,41.732258343371484,138.70655415852863,128.73108774820963,25.0,13.50195808318581 131876,2022-12-12,INTC,28.1299991607666,28.709999084472656,27.860000610351562,28.127830505371094,35117900.0,0.0,0.044935781707216904,30.130666359275594,27.373050681740033,48.50361229069429,-54.240758893871025,5.789070926325357,28.411612701416015,27.2195987701416,25.0,13.50195808318581 131877,2022-12-12,JNJ,175.9499969482422,177.8699951171875,175.60000610351562,173.9845733642578,4882400.0,0.0,1.7691860573123677,176.93539895227772,167.64467154332775,57.98744387613046,63.21725705618312,7.3302597647285435,170.6775370279948,165.95367965698242,25.0,13.50195808318581 131878,2022-12-12,JPM,132.39999389648438,134.64999389648438,131.60000610351562,130.32521057128906,8841600.0,0.0,1.6231656883704062,134.03667062123867,126.38653113047029,58.30403791178821,22.640609957302917,13.27550542579386,128.94567057291667,119.04604657491048,25.0,13.50195808318581 131879,2022-12-12,KO,63.29999923706055,64.01000213623047,63.0099983215332,62.50730895996094,11647900.0,0.0,1.198588738442524,63.709602847099035,58.139165387153895,60.93602738389907,92.62816569465086,38.94036094678696,59.90489540100098,57.61065572102864,25.0,13.50195808318581 131880,2022-12-12,MCD,272.19000244140625,276.7099914550781,271.2200012207031,272.1168212890625,3230500.0,0.0,2.44898782936275,271.46782506309995,263.6489046732282,60.09976068850366,83.52837437920363,23.35437962797777,267.8270741780599,254.19751739501953,25.0,13.50195808318581 131881,2022-12-12,MMM,126.08000183105469,126.88999938964844,124.19999694824219,121.5008316040039,3877800.0,0.0,0.8453555615262331,124.45603332851155,118.5968627896525,53.355628854596354,-17.673575318325803,1.4400736534663334,120.70613327026368,114.59035822550456,25.0,13.50195808318581 131882,2022-12-12,MRK,107.93000030517578,109.0999984741211,107.31999969482422,106.06874084472656,10956600.0,0.0,2.830389799390531,111.22268602458928,96.89766920002009,65.43451800626144,64.11005266857445,19.5698400405487,101.8621332804362,95.11599260965983,25.0,13.50195808318581 131883,2022-12-12,MSFT,247.4499969482422,252.5399932861328,247.1699981689453,250.7987060546875,30665100.0,0.0,3.0776852780093122,254.42148271307508,234.3336640764757,53.38773589574984,89.3597980976056,15.66512391784185,238.43483174641926,237.01011225382487,25.0,13.50195808318581 131884,2022-12-12,NKE,110.0999984741211,112.16999816894531,109.70999908447266,111.01236724853516,6426000.0,0.0,3.5067910021252118,111.9147320470683,100.88117859746296,58.433877029499236,94.9677328021097,36.466452795778146,102.13171412150065,96.44787152608235,25.0,13.50195808318581 131885,2022-12-12,PG,151.22000122070312,152.55999755859375,151.0399932861328,148.69517517089844,6142400.0,0.0,3.869081308879771,150.57037268832735,135.58907707973904,66.29363001811257,115.6465757061158,52.42670894006153,139.62671610514323,132.86134643554686,25.0,13.50195808318581 131886,2022-12-12,TRV,185.6300048828125,187.39999389648438,185.0399932861328,183.91995239257812,1249600.0,0.0,2.566252713767284,188.05896738843245,176.71721516771987,59.4539068151857,41.42440468047419,15.187962266977012,181.27639973958333,170.5507385253906,25.0,13.50195808318581 131887,2022-12-12,UNH,541.8499755859375,546.0800170898438,539.280029296875,539.5984497070312,2714100.0,0.0,4.254647625533266,549.9168962474743,497.0906721119007,54.42841448492054,59.70614611134699,15.865879081830053,527.4634501139323,519.6717905680339,25.0,13.50195808318581 131888,2022-12-12,V,210.0,214.82000732421875,209.47000122070312,213.35260009765625,5941700.0,0.0,2.8448062301144432,216.70088885101055,203.4513114663723,56.77086799245079,78.41306602020173,11.693033982073642,206.66466827392577,196.03659108479818,25.0,13.50195808318581 131889,2022-12-12,VZ,37.689998626708984,37.959999084472656,37.279998779296875,35.35334777832031,19629600.0,0.0,-0.11247632916353467,36.79503036443581,34.19206871088158,47.38639188235831,-26.59062923739133,1.7255345995662488,35.3486888885498,35.15707213083903,25.0,13.50195808318581 131890,2022-12-12,WBA,40.599998474121094,41.060001373291016,40.2400016784668,39.21116256713867,6156800.0,0.0,0.9357336946682153,40.142816369894355,38.0006543942658,59.41028125812489,42.88693783965717,25.476267424585057,37.84295997619629,34.63899380366008,25.0,13.50195808318581 131891,2022-12-12,WMT,145.89999389648438,148.10000610351562,145.55999755859375,146.33770751953125,6477400.0,0.0,1.799762001016859,154.7635027771374,140.79245425411258,56.49455174834648,2.73140097960284,4.988623505682614,145.01056874593098,138.38423322041828,25.0,13.50195808318581 131892,2022-12-13,AAPL,149.5,149.97000122070312,144.24000549316406,144.8520050048828,93886200.0,1.0,-0.7780762740542002,152.81742138984083,139.2365443694365,48.860538482984545,19.532424880051252,10.663276170336818,144.82744445800782,145.18402023315429,22.549999237060547,19.098024852786395 131893,2022-12-13,AMGN,282.0199890136719,282.6700134277344,271.6199951171875,265.2086486816406,3871300.0,1.0,2.0606988876397168,283.9253457938592,268.5893728340705,52.636094505223056,-83.0062929446747,1.6693730595610616,274.3489613850912,254.56991017659504,22.549999237060547,19.098024852786395 131894,2022-12-13,AXP,160.6199951171875,161.5500030517578,156.16000366210938,155.22425842285156,3110500.0,1.0,1.9474991774364696,156.40233780640798,148.1533201525764,55.416606614686835,116.7709814397384,28.132994095137008,150.17952931722004,145.07315979003906,22.549999237060547,19.098024852786395 131895,2022-12-13,BA,191.11000061035156,191.11000061035156,184.85000610351562,187.1300048828125,10975300.0,1.0,6.49886986482511,186.94303542234053,168.06596726320635,62.57039726014356,143.76595588456723,50.95427139982576,172.98433481852214,153.95666669209797,22.549999237060547,19.098024852786395 131896,2022-12-13,CAT,237.82000732421875,237.9199981689453,232.1300048828125,230.7658233642578,2945200.0,1.0,4.119215371794752,234.31252280043367,222.65064248276946,61.7276621713187,70.95749451382812,19.734007915180126,226.45506846110027,201.68676579793294,22.549999237060547,19.098024852786395 131897,2022-12-13,CRM,137.38999938964844,139.8800048828125,134.0399932861328,135.6199951171875,12579800.0,1.0,-5.476504408899217,165.6780382992197,124.26596194492092,43.18372010444026,-89.21850052683487,8.543020678387997,146.72700042724608,149.32399978637696,22.549999237060547,19.098024852786395 131898,2022-12-13,CSCO,50.33000183105469,50.709999084472656,49.22999954223633,48.16364669799805,22705900.0,1.0,1.1218188803979672,49.68714890868447,43.93118757813193,61.01715693059062,97.56936835025695,38.51323454484006,45.6519723256429,43.02199064890544,22.549999237060547,19.098024852786395 131899,2022-12-13,CVX,173.57000732421875,174.4600067138672,172.47999572753906,168.71986389160156,7838800.0,1.0,-1.2795033368985003,185.39988029245526,163.10989143606034,51.02309334700368,-121.63627017175966,14.167953916968855,174.97425537109376,164.86499557495117,22.549999237060547,19.098024852786395 131900,2022-12-13,DIS,96.48999786376953,97.38999938964844,93.56999969482422,94.69999694824219,22882100.0,1.0,-1.1220223529155362,100.47841178994206,90.13958900351498,46.45585665458731,-19.17442741075548,6.119580789728322,95.98866704305013,97.84883371988933,22.549999237060547,19.098024852786395 131901,2022-12-13,GS,374.6300048828125,378.55999755859375,365.510009765625,360.2982482910156,3062600.0,1.0,2.578873135826143,384.9410151118798,347.8416692142921,57.006084593719365,-2.6658795469550682,13.743265252760104,362.0461161295573,332.30482025146483,22.549999237060547,19.098024852786395 131902,2022-12-13,HD,344.3500061035156,347.25,329.9599914550781,326.05230712890625,5787700.0,1.0,7.549694386887609,326.19878385349955,300.5536667080239,60.36180869545564,141.83510584772296,45.63151121948022,304.71803792317706,289.2560521443685,22.549999237060547,19.098024852786395 131903,2022-12-13,HON,219.5500030517578,219.9600067138672,213.13999938964844,211.55361938476562,3449800.0,1.0,3.0063416892116663,217.2095748052179,207.74196785835633,59.814863100817014,51.17869379504546,33.13787684703667,209.88751881917318,192.4552230834961,22.549999237060547,19.098024852786395 131904,2022-12-13,IBM,150.3699951171875,153.2100067138672,149.9499969482422,145.0725860595703,8811500.0,1.0,3.0130434007385816,145.25274767131808,139.13845868854523,65.46245905936088,112.09233595888999,54.24675206635143,139.1532725016276,129.12202288309734,22.549999237060547,19.098024852786395 131905,2022-12-13,INTC,29.790000915527344,30.09000015258789,28.3700008392334,28.16704750061035,58546800.0,1.0,0.03135278424711174,29.989479822982844,27.35541153443903,48.63582249026485,4.280234335911757,13.962800658032743,28.433797963460286,27.214407857259115,22.549999237060547,19.098024852786395 131906,2022-12-13,JNJ,179.10000610351562,180.1999969482422,178.30999755859375,175.3248748779297,9177500.0,1.0,1.8236102564210341,176.8418463549059,168.56025783210583,59.48378755770309,112.1020946761703,9.236912684957645,170.88480021158855,166.18189544677733,22.549999237060547,19.098024852786395 131907,2022-12-13,JPM,136.88999938964844,137.08999633789062,133.0800018310547,130.198974609375,10025400.0,1.0,1.5531753787004448,134.0440225519611,126.39568768363462,58.14026833811431,57.20739382101637,24.81061793622353,129.2110918680827,119.32065722147624,22.549999237060547,19.098024852786395 131908,2022-12-13,KO,64.58999633789062,64.69999694824219,63.79999923706055,62.526851654052734,17521600.0,1.0,1.177450694458507,63.80982928164472,58.3992744933797,60.986736844580825,105.98259732864831,45.87418412377503,60.05346819559733,57.682678031921384,22.549999237060547,19.098024852786395 131909,2022-12-13,MCD,278.67999267578125,279.8999938964844,273.6400146484375,269.8149108886719,3390100.0,1.0,2.3936237182676905,271.72157451970196,263.7428816570559,57.95688380995193,119.48482596587611,33.57607995983759,267.9302673339844,254.5042635599772,22.549999237060547,19.098024852786395 131910,2022-12-13,MMM,129.4499969482422,130.02000427246094,126.47000122070312,121.92228698730469,3256900.0,1.0,0.8706053913345073,124.10787535694408,118.7320485016985,53.8394213210217,51.55627955401869,11.864366822690004,120.80050735473633,114.78192380269368,22.549999237060547,19.098024852786395 131911,2022-12-13,MRK,111.26000213623047,111.26000213623047,109.0,107.95709228515625,15836900.0,1.0,2.7996111591348267,111.26828588788256,97.87995477373853,67.67212264946409,89.21536700076057,31.81310245408434,102.17718302408854,95.50972315470378,22.549999237060547,19.098024852786395 131912,2022-12-13,MSFT,261.69000244140625,263.9200134277344,253.07000732421875,255.17881774902344,42196900.0,1.0,3.6034681292338746,256.0008193682757,234.34833224305243,55.027541115323686,143.2470101871055,32.46118838144772,239.27716267903645,237.22675348917645,22.549999237060547,19.098024852786395 131913,2022-12-13,NKE,115.61000061035156,116.44999694824219,111.25,111.78500366210938,8655300.0,1.0,3.568791853125802,112.61572159517563,101.04984618436539,58.98730458961368,119.57906066266835,47.23981797592893,102.80706685384115,96.54640057881673,22.549999237060547,19.098024852786395 131914,2022-12-13,PG,153.41000366210938,154.22999572753906,150.7899932861328,148.47088623046875,7680600.0,1.0,3.8303478325260016,151.003104141899,136.25447184687053,65.86966736823102,113.27266286652197,57.41345720130412,140.19788411458333,133.10877227783203,22.549999237060547,19.098024852786395 131915,2022-12-13,TRV,189.47000122070312,189.47000122070312,186.0,183.8609619140625,1455200.0,1.0,2.414112024824817,188.07460129608694,177.2179798806709,59.38287967377729,64.63138736637126,23.962126295133857,181.39115091959636,170.93691533406576,22.549999237060547,19.098024852786395 131916,2022-12-13,UNH,550.5599975585938,550.989990234375,535.0999755859375,532.0459594726562,3369700.0,1.0,3.9303953946132424,550.1624509347027,499.42011437291444,52.33582204089802,48.561704443885425,21.088008500933963,526.9618021647135,519.9399922688802,22.549999237060547,19.098024852786395 131917,2022-12-13,V,219.5399932861328,219.97999572753906,212.6199951171875,211.8115234375,14585000.0,1.0,2.7813806070901705,216.71041046278813,204.05622619492672,55.706416913644446,104.95811101571545,22.615375241766543,206.87484893798828,196.3736478169759,22.549999237060547,19.098024852786395 131918,2022-12-13,VZ,38.38999938964844,38.619998931884766,37.84000015258789,35.26950454711914,30176800.0,1.0,-0.09518174114917599,36.77433815186871,34.17083968931781,47.04626855388463,17.435761862080696,12.73632965772648,35.36390469868978,35.11520551045736,22.549999237060547,19.098024852786395 131919,2022-12-13,WBA,42.0099983215332,42.290000915527344,40.810001373291016,39.1825065612793,6089300.0,1.0,0.884286504584189,40.15373361521113,38.036530132957814,59.29625213869532,65.60058561882971,39.55958935624225,38.0006773630778,34.75482047398885,22.549999237060547,19.098024852786395 131920,2022-12-13,WMT,150.0,150.1999969482422,146.74000549316406,145.81373596191406,7802700.0,1.0,1.5477378018711363,152.82932349808493,143.67767570845803,55.80632504168118,14.730854744268033,7.341940337555383,145.19822947184244,138.60938682556153,22.549999237060547,19.098024852786395 131921,2022-12-14,AAPL,145.35000610351562,146.66000366210938,141.16000366210938,142.60159301757812,82291200.0,2.0,-0.8467816046694736,152.44670068053722,138.92716559143543,47.42982304343609,-29.815473290793594,1.4786272220690793,144.58877919514973,144.9611353556315,21.139999389648438,12.20070112546337 131922,2022-12-14,AMGN,271.9700012207031,273.3699951171875,267.2900085449219,264.10791015625,3795000.0,2.0,1.14401222971685,285.12598751410974,266.36300784721834,51.89629034438626,-145.75229209193964,11.446429180196896,274.379194132487,255.30012334187825,21.139999389648438,12.20070112546337 131923,2022-12-14,AXP,157.57000732421875,158.6199951171875,153.83999633789062,151.8639678955078,3556200.0,2.0,1.7101084970812508,156.40733451971371,148.17000465264957,52.40978309760266,57.23477889628547,17.925483232410137,150.4104476928711,145.0930928548177,21.139999389648438,12.20070112546337 131924,2022-12-14,BA,187.3300018310547,189.6699981689453,185.41000366210938,188.25,5814900.0,2.0,6.6645137119718925,188.66927235783515,167.62972971736014,63.012097177600516,150.26325295951355,50.95427139982576,174.4800013224284,154.66183331807454,21.139999389648438,12.20070112546337 131925,2022-12-14,CAT,236.05999755859375,238.22000122070312,233.1199951171875,229.7760772705078,3513800.0,2.0,3.9959723898237485,234.3018714825386,222.65051346619188,61.0187060408801,69.1698213733186,20.40768864299696,226.9770487467448,202.62870025634766,21.139999389648438,12.20070112546337 131926,2022-12-14,CRM,135.00999450683594,137.27000427246094,133.22999572753906,134.75,9611800.0,2.0,-5.364200756597683,163.13381191628184,124.07818759543693,42.83683193961581,-94.455042806404,10.010699050452054,145.8913335164388,149.073166402181,21.139999389648438,12.20070112546337 131927,2022-12-14,CSCO,49.7400016784668,50.060001373291016,48.81999969482422,47.83375930786133,19050400.0,2.0,1.0808791683418946,49.49157401066359,44.55367592830125,59.803300706356396,76.80708023086123,31.654084495283335,45.77616551717122,43.13699645996094,21.139999389648438,12.20070112546337 131928,2022-12-14,CVX,174.49000549316406,174.9199981689453,171.27000427246094,167.55311584472656,7045500.0,2.0,-1.39778097707935,184.55121057307304,162.57048284733713,50.20923401524299,-120.77828688022299,17.147436995125144,174.69905853271484,165.1445198059082,21.139999389648438,12.20070112546337 131929,2022-12-14,DIS,94.54000091552734,95.47000122070312,92.62000274658203,94.1500015258789,11505400.0,2.0,-1.0914071596267974,100.43500022077384,90.04700051164804,45.99962061250941,-38.644083501410236,2.280200387674399,95.59366709391276,97.62516708374024,21.139999389648438,12.20070112546337 131930,2022-12-14,GS,367.010009765625,368.8299865722656,359.45001220703125,352.1773986816406,2519700.0,2.0,1.765956480445368,384.8201898642081,346.0074865273935,53.362567714665346,-57.25816721444961,3.5135267053516945,362.5044779459635,332.9437077840169,21.139999389648438,12.20070112546337 131931,2022-12-14,HD,330.5299987792969,339.05999755859375,329.010009765625,326.5811767578125,4546000.0,2.0,7.825416843713356,327.78145061085803,301.2605598871889,60.51608732713747,118.97715440646058,43.41786323903699,305.9962422688802,290.2503453572591,21.139999389648438,12.20070112546337 131932,2022-12-14,HON,216.22000122070312,217.8699951171875,213.0500030517578,211.3174285888672,2545900.0,2.0,2.7909347271179854,217.1991705644765,207.68249905222274,59.585532093445686,31.083147134787488,32.610814453246626,210.30118306477866,193.08791275024413,21.139999389648438,12.20070112546337 131933,2022-12-14,IBM,150.47000122070312,151.91000366210938,148.4499969482422,144.3885040283203,4205900.0,2.0,2.9394935994481273,145.29068159501657,139.63236985762018,64.27128802235121,89.05795228957079,42.01952134869786,139.58004404703777,129.5242492675781,21.139999389648438,12.20070112546337 131934,2022-12-14,INTC,28.510000228881836,29.1200008392334,28.010000228881836,27.706254959106445,37141100.0,2.0,-0.016404841395701197,29.750833540042112,27.353858537594608,47.16400731906062,-54.68961445281414,8.322853280934298,28.444815317789715,27.209275817871095,21.139999389648438,12.20070112546337 131935,2022-12-14,JNJ,178.5800018310547,181.0399932861328,178.5800018310547,175.86294555664062,9533600.0,2.0,1.888391432298846,176.7193883304512,169.51189676476363,60.07434798352364,118.88822915461114,14.332864181809601,171.13851318359374,166.44030227661133,21.139999389648438,12.20070112546337 131936,2022-12-14,JPM,133.77999877929688,135.7100067138672,132.75999450683594,129.54837036132812,9966100.0,2.0,1.4287396077051255,134.0438818123915,126.44146898716902,57.282415162205155,26.64302526398442,22.525854960451948,129.3813501993815,119.62179946899414,21.139999389648438,12.20070112546337 131937,2022-12-14,KO,64.19000244140625,64.6500015258789,63.56999969482422,62.526851654052734,12826700.0,2.0,1.1474713073546852,63.84059279324094,58.738549205050084,60.986736844580825,95.88071148453783,40.201155625688486,60.2088326772054,57.756155776977536,21.139999389648438,12.20070112546337 131938,2022-12-14,MCD,275.2200012207031,277.0799865722656,272.29998779296875,270.0608215332031,2660900.0,2.0,2.3425863183322804,271.2116971604051,265.05842307885274,58.121898887227246,60.60319335305606,26.028778282123792,268.0322001139323,254.84135716756185,21.139999389648438,12.20070112546337 131939,2022-12-14,MMM,126.5,128.47000122070312,124.83999633789062,120.77288055419922,3095700.0,2.0,0.7887760508928778,123.5970047964822,118.89701833584203,52.30875845620657,-3.68373884033153,4.252664285554146,120.8720314025879,114.9562260945638,21.139999389648438,12.20070112546337 131940,2022-12-14,MRK,110.5199966430664,112.16999816894531,110.04000091552734,109.29945373535156,10788300.0,2.0,2.850675403860194,111.16359615555724,99.21976947554627,69.14115160704306,100.68727226592057,36.18763614649433,102.58369979858398,95.93620897928874,21.139999389648438,12.20070112546337 131941,2022-12-14,MSFT,257.1300048828125,262.5899963378906,254.30999755859375,255.476806640625,35410900.0,2.0,3.9981122903013215,257.38944429741144,234.54191251411194,55.13861268567617,137.60805060008803,32.46118838144771,240.26016387939453,237.48253122965494,21.139999389648438,12.20070112546337 131942,2022-12-14,NKE,113.69999694824219,114.12000274658203,110.2300033569336,110.3982162475586,7528500.0,2.0,3.466071109550981,113.03425519213236,101.13318484082662,57.56421632410273,98.62863214772183,41.142687975869435,103.40031305948894,96.70065434773763,21.139999389648438,12.20070112546337 131943,2022-12-14,PG,152.7899932861328,154.44000244140625,152.1699981689453,149.0559844970703,7385600.0,2.0,3.803024909840701,151.2905033608498,137.17149462499003,66.4487082829864,115.88325710055062,58.005196862136046,140.78172810872397,133.3738581339518,21.139999389648438,12.20070112546337 131944,2022-12-14,TRV,187.16000366210938,189.2899932861328,185.74000549316406,183.45794677734375,963600.0,2.0,2.2352528755752417,187.3302722951683,178.75139426977313,58.885696468509614,53.39937161656707,22.263873307277745,181.5472417195638,171.37082214355468,21.139999389648438,12.20070112546337 131945,2022-12-14,UNH,541.9299926757812,543.47998046875,531.5700073242188,532.1843872070312,2654600.0,2.0,3.642603461510589,548.1364420834102,505.09337969393346,52.370542926654714,26.303642894775113,15.574926222343016,526.7223124186198,520.2228200276693,21.139999389648438,12.20070112546337 131946,2022-12-14,V,212.85000610351562,216.27999877929688,211.6300048828125,212.08993530273438,7001700.0,2.0,2.72220101582667,216.87247348008933,204.22524380506692,55.86108779193378,78.17778188099797,19.58195685654077,207.10191548665364,196.73287048339844,21.139999389648438,12.20070112546337 131947,2022-12-14,VZ,37.869998931884766,38.09000015258789,37.2400016784668,34.8875617980957,23329800.0,2.0,-0.11101552549137494,36.78000803525131,34.14188069765885,45.50699963309413,-46.64653600351739,1.6668463852076087,35.3663890838623,35.076897939046226,21.139999389648438,12.20070112546337 131948,2022-12-14,WBA,41.040000915527344,41.31999969482422,40.369998931884766,38.80052185058594,4575300.0,2.0,0.8034298231287593,40.15385905639012,38.0344942913882,57.76731399150658,36.46111667417133,30.15408388795782,38.15321273803711,34.8667976697286,21.139999389648438,12.20070112546337 131949,2022-12-14,WMT,147.08999633789062,148.52999877929688,145.9600067138672,145.00303649902344,6778200.0,2.0,1.2679737251374945,152.8493999929198,143.63621859838878,54.73899868976985,-6.173656542438658,2.559423760518816,145.37987874348957,138.83383242289224,21.139999389648438,12.20070112546337 131950,2022-12-15,AAPL,141.11000061035156,141.8000030517578,136.02999877929688,135.92010498046875,98931900.0,3.0,-1.4239568312779909,153.0069366021561,137.14315189882046,43.516188375487346,-124.3598914589171,11.586355270531143,144.31362559000652,144.6795794169108,22.829999923706055,30.089075271085346 131951,2022-12-15,AMGN,270.44000244140625,271.1199951171875,263.45001220703125,259.2471618652344,3200400.0,3.0,0.02502125536892663,286.80677728717455,262.9648840897786,48.765269476624646,-185.19529091685143,19.074466796550983,274.34575805664065,256.0017267862956,22.829999923706055,30.089075271085346 131952,2022-12-15,AXP,151.64999389648438,152.27999877929688,146.47000122070312,148.0306396484375,4282200.0,3.0,1.1988376651610793,156.63715924759467,147.70860338668265,49.255878736929844,-71.40570455570396,7.183339703517759,150.6311828613281,145.12718048095704,22.829999923706055,30.089075271085346 131953,2022-12-15,BA,186.25,187.97999572753906,181.27999877929688,183.72000122070312,5343200.0,3.0,6.356975356693141,189.17204224291135,168.22995971021368,60.047197155240816,111.50585110266549,35.63655794783965,175.69033457438152,155.3356667836507,22.829999923706055,30.089075271085346 131954,2022-12-15,CAT,232.16000366210938,232.92999267578125,227.72000122070312,226.03271484375,2953200.0,3.0,3.555260544950414,234.31071944993403,222.469195406023,58.39464523327848,-27.647244672683918,3.666301404062048,227.50360260009765,203.6062370300293,22.829999923706055,30.089075271085346 131955,2022-12-15,CRM,131.6699981689453,134.1199951171875,129.67999267578125,130.44000244140625,10807300.0,3.0,-5.558900540732452,161.9553425124536,122.78865773168705,41.14308040881173,-116.04118627271642,16.30331208980097,145.23900044759114,148.7866663614909,22.829999923706055,30.089075271085346 131956,2022-12-15,CSCO,48.959999084472656,49.04999923706055,47.7400016784668,46.71796417236328,19372500.0,3.0,0.9474768854851092,48.84384414612234,45.566223221431365,55.911434330905756,36.65923518313292,15.542972150851897,45.891949844360354,43.249267705281575,22.829999923706055,30.089075271085346 131957,2022-12-15,CVX,170.60000610351562,171.3699951171875,168.05999755859375,166.2988739013672,7272900.0,3.0,-1.5745730043029198,184.14235729272698,161.76106525365972,49.33413424811631,-147.59192540356833,24.57263014380572,174.50169169108074,165.423562113444,22.829999923706055,30.089075271085346 131958,2022-12-15,DIS,92.47000122070312,93.12000274658203,90.12000274658203,90.48999786376953,15957700.0,3.0,-1.3469493127497287,100.65841550049211,89.47758532348249,43.08664091805291,-102.8649127626154,7.167915565982887,95.21600036621093,97.3918337504069,22.829999923706055,30.089075271085346 131959,2022-12-15,GS,354.4800109863281,356.1099853515625,347.94000244140625,341.8675231933594,3163700.0,3.0,0.2864908969031035,385.7934354141945,342.10164515221174,49.230134842842006,-131.2954393914981,12.469691875327934,362.58001810709635,333.4520273844401,22.829999923706055,30.089075271085346 131960,2022-12-15,HD,329.44000244140625,330.0199890136719,323.3699951171875,320.8709716796875,5056900.0,3.0,7.496745237060111,328.23242840309814,302.2379970119409,57.99488346284983,76.41003081050596,30.799898653532566,307.321982828776,291.1916564941406,22.829999923706055,30.089075271085346 131961,2022-12-15,HON,212.88999938964844,213.72000122070312,208.02999877929688,205.65853881835938,3221400.0,3.0,2.1389416585753622,217.7934402102062,206.59320071996956,54.414689227307406,-90.65461762587617,7.2859938785394585,210.61207427978516,193.67052154541017,22.829999923706055,30.089075271085346 131962,2022-12-15,IBM,148.52000427246094,148.97999572753906,141.5800018310547,137.16233825683594,6687000.0,3.0,2.2719243363306703,145.77656505290568,138.9383733015865,53.611209388063116,-17.235309989325746,2.312346416688264,139.8094243367513,129.82778002421063,22.829999923706055,30.089075271085346 131963,2022-12-15,INTC,27.940000534057617,28.0,27.1200008392334,26.61800765991211,45682700.0,3.0,-0.1404465851667318,29.896246219253033,26.975109600449112,43.91705693023122,-151.56868609626696,4.2057216829880195,28.447933006286622,27.193906211853026,22.829999923706055,30.089075271085346 131964,2022-12-15,JNJ,179.1999969482422,179.83999633789062,176.39999389648438,173.6421661376953,7602400.0,3.0,1.740469591577238,176.28393608582485,170.45044196593295,56.55474326820201,67.1595469355583,1.0757373721667762,171.40438842773438,166.6890754699707,22.829999923706055,30.089075271085346 131965,2022-12-15,JPM,131.14999389648438,132.0800018310547,129.0500030517578,126.33419799804688,12087800.0,3.0,1.0585640475159437,134.26428178712112,125.92781339720503,53.26580269143366,-109.08307792143111,0.13088870672215921,129.4826639811198,119.92294832865397,22.829999923706055,30.089075271085346 131966,2022-12-15,KO,63.59000015258789,63.88999938964844,62.4900016784668,61.66697311401367,12212300.0,3.0,1.0423122879698852,63.685475233791784,59.18838989377169,57.47371351578898,54.74757556103024,17.302787202212325,60.362378184000654,57.823387654622394,22.829999923706055,30.089075271085346 131967,2022-12-15,MCD,273.7900085449219,274.3800048828125,269.2099914550781,267.3064270019531,2735300.0,3.0,2.0561798307808203,271.1868069741251,265.156714144039,55.59361564859838,-55.5568945645527,10.621973609331805,268.12644653320314,255.20297546386718,22.829999923706055,30.089075271085346 131968,2022-12-15,MMM,124.79000091552734,125.08000183105469,121.75,117.2193374633789,3336500.0,3.0,0.4322023204997407,123.95030921425223,118.07725044761301,47.948930914858565,-128.5411405324038,8.380463388425882,120.90210545857748,115.09828491210938,22.829999923706055,30.089075271085346 131969,2022-12-15,MRK,110.23999786376953,110.7699966430664,109.2300033569336,107.41817474365234,9871400.0,3.0,2.70812313581591,110.43304999633284,100.96519142822771,64.86760890833679,74.17916245008684,28.352559058285514,102.93918787638346,96.35518798828124,22.829999923706055,30.089075271085346 131970,2022-12-15,MSFT,253.72000122070312,254.1999969482422,247.33999633789062,247.32240295410156,35560400.0,3.0,3.6112501589898898,257.4211647062481,235.2332572908222,51.53549753827813,68.39952985303047,16.25669330767644,241.23777720133464,237.6601776123047,22.829999923706055,30.089075271085346 131971,2022-12-15,NKE,109.19000244140625,109.62000274658203,107.7300033569336,107.4859619140625,7500700.0,3.0,3.113775923627415,113.02397949356714,101.50026061873754,54.69750809893436,52.36981634198189,27.328344851976954,104.01070810953776,96.84965731302897,22.829999923706055,30.089075271085346 131972,2022-12-15,PG,151.72000122070312,152.0,149.74000549316406,147.36883544921875,7117200.0,3.0,3.6036913579384873,151.27964196096374,138.0961575995831,63.2478784244026,82.9808995689959,34.83196357328247,141.37239990234374,133.63939208984374,22.829999923706055,30.089075271085346 131973,2022-12-15,TRV,185.52000427246094,185.91000366210938,182.94000244140625,180.4403076171875,1241700.0,3.0,1.8289247444347154,186.73377705817165,179.67480295891818,55.299410607193764,-33.2895219133695,5.607973232980217,181.6180674235026,171.8178476969401,22.829999923706055,30.089075271085346 131974,2022-12-15,UNH,533.989990234375,534.0700073242188,525.469970703125,521.626953125,2963800.0,3.0,2.533425826906182,546.4239604526912,508.55872082172294,49.52427772446188,-32.51356787297879,6.6086689490262085,526.2583658854167,520.5057652791342,22.829999923706055,30.089075271085346 131975,2022-12-15,V,209.60000610351562,211.82000732421875,206.82000732421875,206.71112060546875,10831800.0,3.0,2.215733770287642,216.95598657607206,203.92001592636933,52.21689863375023,4.50321812691586,5.966461212656747,207.34743041992186,197.08594080607097,22.829999923706055,30.089075271085346 131976,2022-12-15,VZ,37.75,38.34000015258789,37.65999984741211,35.185665130615234,33007200.0,3.0,-0.09837545506856316,36.77850180225766,34.13313989085757,46.90948416681145,-6.469977107970362,5.787131256678377,35.36825230916341,35.06050732930501,22.829999923706055,30.089075271085346 131977,2022-12-15,WBA,40.150001525878906,40.279998779296875,39.33000183105469,37.75004959106445,5693500.0,3.0,0.6471263189710399,40.25254114622809,37.853684058239686,53.819436365579975,-24.92281992113793,11.216207512675263,38.284890492757164,34.970076433817546,22.829999923706055,30.089075271085346 131978,2022-12-15,WMT,145.5800018310547,146.4199981689453,143.6300048828125,143.70791625976562,5838000.0,3.0,0.9310210678682154,153.08050519628085,143.14981706934412,53.061857150023506,-42.77440270332775,10.214370314104194,145.5492182413737,139.01666603088378,22.829999923706055,30.089075271085346 131979,2022-12-16,AAPL,136.69000244140625,137.64999389648438,133.72999572753906,133.9385528564453,160156900.0,4.0,-2.0180047499813725,153.26850074229424,135.26747337879954,42.44175938161497,-165.59427791424716,16.72471723537163,144.17621154785155,144.38123474121093,22.6200008392334,16.14897433373232 131980,2022-12-16,AMGN,264.95001220703125,267.9800109863281,264.30999755859375,260.4842529296875,8789000.0,4.0,-0.7532808903930572,287.2067435563123,260.62743613118766,49.566378451697446,-190.82780365455648,19.074466796550997,274.4544942220052,256.67090098063153,22.6200008392334,16.14897433373232 131981,2022-12-16,AXP,148.58999633789062,148.58999633789062,144.14999389648438,144.16778564453125,4510600.0,4.0,0.47645948411249606,157.46373722706986,146.45435206736371,46.34833764576547,-163.61332809694784,13.388861277971401,150.86078796386718,145.18981959025066,22.6200008392334,16.14897433373232 131982,2022-12-16,BA,182.7899932861328,186.61000061035156,181.3000030517578,184.6999969482422,7906800.0,4.0,6.121758636586776,189.70578480243458,168.88821696758495,60.46352306567524,106.53212664932866,35.636557947839634,176.62200113932292,156.1021666208903,22.6200008392334,16.14897433373232 131983,2022-12-16,CAT,228.6300048828125,233.22000122070312,228.0500030517578,228.0513916015625,7610700.0,4.0,3.3304917406734376,234.3011055285188,222.70223462040695,59.36939327476021,-22.24657716008285,4.429159655850996,227.94326934814453,204.64013137817383,22.6200008392334,16.14897433373232 131984,2022-12-16,CRM,128.9199981689453,129.8800048828125,126.88999938964844,128.27000427246094,15464700.0,4.0,-5.821199079776903,161.5314201640934,121.07058026315268,40.31288217422156,-127.96671713029077,20.947339415654568,144.63700052897136,148.42199986775717,22.6200008392334,16.14897433373232 131985,2022-12-16,CSCO,47.40999984741211,48.0,47.08000183105469,46.38807678222656,66125400.0,4.0,0.8058461668201957,48.66735345821952,45.86108587283516,54.8202988625525,8.019776935552093,6.9899655066039275,46.020024108886716,43.36309057871501,22.6200008392334,16.14897433373232 131986,2022-12-16,CVX,168.52999877929688,170.14999389648438,167.10000610351562,164.04318237304688,23876000.0,4.0,-1.8750826289816587,183.69010716885649,160.7189199307529,47.78466084619349,-149.92668660221776,26.673447030911753,174.1445521036784,165.66693929036458,22.6200008392334,16.14897433373232 131987,2022-12-16,DIS,90.19000244140625,91.08000183105469,88.80999755859375,90.08000183105469,26383900.0,4.0,-1.5645167878888344,100.80597355131587,89.19302776094,42.77275500676006,-125.82420043129287,11.734998320802704,94.91033376057943,97.190500386556,22.6200008392334,16.14897433373232 131988,2022-12-16,GS,345.0799865722656,347.7799987792969,343.4100036621094,338.4667663574219,5008800.0,4.0,-1.1471848594159724,386.91984424191253,337.9501356164859,47.962721364272475,-165.3826770124919,17.80891344862277,362.57197265625,334.02971903483075,22.6200008392334,16.14897433373232 131989,2022-12-16,HD,323.42999267578125,327.94000244140625,319.239990234375,316.69842529296875,9615000.0,4.0,6.82095329516261,327.61492667604074,304.2044855554046,56.22423082652776,52.5782941566807,22.37231156164673,308.74326782226564,292.1028544108073,22.6200008392334,16.14897433373232 131990,2022-12-16,HON,207.35000610351562,210.2899932861328,206.22999572753906,206.41635131835938,7128500.0,4.0,1.6641977540639061,218.11559770358207,205.80160352932808,54.956202742891044,-140.92265630913266,0.03151716312347369,210.82025705973308,194.28289947509765,22.6200008392334,16.14897433373232 131991,2022-12-16,IBM,141.25,141.9199981689453,138.97000122070312,135.04266357421875,9834400.0,4.0,1.5539182513850562,146.7698009312324,137.37378885148246,51.04224703941262,-103.52764543492772,8.120168429539929,140.04305013020834,130.08995272318523,22.6200008392334,16.14897433373232 131992,2022-12-16,INTC,27.0,27.139999389648438,26.450000762939453,26.392513275146484,81104200.0,4.0,-0.25401791271603,29.952618820769654,26.627556769745485,43.27840012657412,-200.63846873315467,12.36252998253595,28.444501622517905,27.18122730255127,22.6200008392334,16.14897433373232 131993,2022-12-16,JNJ,177.0,177.0,174.86000061035156,171.8616180419922,18841800.0,4.0,1.4627039754962539,176.01516680715156,170.90816388132498,53.933916444465325,6.875020019650207,10.213266278867707,171.6015151977539,166.86119028727214,22.6200008392334,16.14897433373232 131994,2022-12-16,JPM,129.14999389648438,129.89999389648438,128.42999267578125,125.54762268066406,21133700.0,4.0,0.6937303035592066,134.5443905650001,125.3321101369042,52.33675120899617,-164.73084463568395,3.324456330589578,129.5503138224284,120.23151969909668,22.6200008392334,16.14897433373232 131995,2022-12-16,KO,62.75,63.13999938964844,62.33000183105469,61.31520080566406,33631500.0,4.0,0.9199829315126564,63.46727414550377,59.64770197449135,56.10597663194704,32.85014698784804,14.345242272862729,60.50516815185547,57.887020683288576,22.6200008392334,16.14897433373232 131996,2022-12-16,MCD,270.4100036621094,271.0199890136719,265.760009765625,261.7877197265625,5932500.0,4.0,1.3681162777588725,272.03999638013596,263.7419097477937,50.995768397765154,-204.10371730436736,3.4630886597439208,267.9526092529297,255.52380828857423,22.6200008392334,16.14897433373232 131997,2022-12-16,MMM,121.30999755859375,121.80000305175781,120.01000213623047,116.55843353271484,7599800.0,4.0,0.0951883740646906,124.27195390793084,117.23262983230354,47.19215943915058,-194.7408077412691,14.609056767225184,120.91046524047852,115.23990058898926,22.6200008392334,16.14897433373232 131998,2022-12-16,MRK,109.23999786376953,109.69999694824219,108.2699966430664,106.9968490600586,29465900.0,4.0,2.5319650577644524,109.85374049668573,102.28557987684943,63.951826334018094,57.42276019032471,19.63269461924158,103.3017214457194,96.71880048116049,22.6200008392334,16.14897433373232 131999,2022-12-16,MSFT,248.5500030517578,249.83999633789062,243.50999450683594,243.0316925048828,86102000.0,4.0,2.924720303363898,257.29111476458456,235.6622681089506,49.765349365723026,24.22598267710534,8.462749187965748,242.2655008951823,237.73280232747396,22.6200008392334,16.14897433373232 132000,2022-12-16,NKE,106.87000274658203,107.61000061035156,105.12000274658203,104.95011901855469,14083600.0,4.0,2.5999870891610186,112.97640539540726,101.63821328745408,52.34918877121981,10.39826973406311,14.790000091117273,104.53328348795573,96.97680524190267,22.6200008392334,16.14897433373232 132001,2022-12-16,PG,150.36000061035156,151.07000732421875,149.02000427246094,146.71543884277344,19966400.0,4.0,3.354327833193963,150.82585128363831,139.48325668755308,62.05040104119931,69.49845738100659,28.846736266039247,141.9708740234375,133.88628870646158,22.6200008392334,16.14897433373232 132002,2022-12-16,TRV,181.49000549316406,183.8000030517578,181.14999389648438,179.6834259033203,3364300.0,4.0,1.4293560178545306,186.5890397477662,179.89568773026116,54.43914931732121,-79.55713334884209,3.3863547523565405,181.6796391805013,172.25323664347331,22.6200008392334,16.14897433373232 132003,2022-12-16,UNH,525.1500244140625,525.8099975585938,515.719970703125,517.692626953125,7109100.0,4.0,1.321691679794185,545.1970790601886,510.7715275071942,48.50794386718627,-78.77504012049023,5.86855997248891,525.6573608398437,520.6347722371419,22.6200008392334,16.14897433373232 132004,2022-12-16,V,207.49000549316406,208.39999389648438,205.3000030517578,205.69699096679688,12472900.0,4.0,1.7127791905520269,217.0860625844596,203.38230289405604,51.56084148953362,-35.36267731041756,2.0417357263292866,207.7641576131185,197.44244562784831,22.6200008392334,16.14897433373232 132005,2022-12-16,VZ,37.5099983215332,37.56999969482422,36.66999816894531,34.580135345458984,62763800.0,4.0,-0.13565554850966066,36.78549859217193,34.029258945669866,44.502707828893065,-106.22020383585718,10.149838745881071,35.36732063293457,35.027153460184735,22.6200008392334,16.14897433373232 132006,2022-12-16,WBA,39.15999984741211,39.459999084472656,38.54999923706055,37.29166793823242,10867100.0,4.0,0.48072559190963204,40.40454673445032,37.598541644455935,52.208822977473645,-82.46512506080978,0.40230139196046544,38.40349108378093,35.0674459139506,22.6200008392334,16.14897433373232 132007,2022-12-16,WMT,144.47999572753906,144.72000122070312,142.57000732421875,141.1276092529297,13447700.0,4.0,0.45058043763478395,153.67515460108893,142.09108685398917,49.91014704227168,-78.82554409962862,15.342088930689169,145.63353271484374,139.1791477203369,22.6200008392334,16.14897433373232 132066,2022-12-19,AAPL,135.11000061035156,135.1999969482422,131.32000732421875,131.80764770507812,79592600.0,0.0,-2.6304164391032714,153.3953685758375,133.25664405843986,41.30718150829463,-193.31844280166604,21.814308629937617,143.9767293294271,144.0856480916341,22.420000076293945,20.981793973769673 132067,2022-12-19,AMGN,266.82000732421875,268.9100036621094,263.80999755859375,258.81854248046875,2679800.0,0.0,-1.4873545630457556,287.44441026679897,258.28668714531045,48.50985720733303,-197.46219868121688,16.30197700969412,274.4058034261068,257.3248898824056,22.420000076293945,20.981793973769673 132068,2022-12-19,AXP,146.0399932861328,146.74000549316406,143.66000366210938,142.89657592773438,2546000.0,0.0,-0.19634310789641063,158.40344776951198,144.77655711330053,45.43529037211392,-197.2305231717549,14.676759249363727,150.8703135172526,145.27659301757814,22.420000076293945,20.981793973769673 132069,2022-12-19,BA,184.9199981689453,188.0399932861328,184.7100067138672,185.67999267578125,6605400.0,0.0,5.945884698682249,190.34126465583623,169.43173644279656,60.88517186834577,124.38651697125803,38.120854750969706,177.47766774495443,157.00916659037273,22.420000076293945,20.981793973769673 132070,2022-12-19,CAT,233.89999389648438,236.92999267578125,230.92999267578125,227.6300048828125,2622400.0,0.0,3.0828216088675617,234.30290073736091,222.78471217767816,59.070544531744225,22.24296360696972,13.767358439764987,228.0883000691732,205.7693748474121,22.420000076293945,20.981793973769673 132071,2022-12-19,CRM,127.7699966430664,129.5800018310547,127.19999694824219,129.00999450683594,9441400.0,0.0,-5.901334622100592,161.03043344608454,119.66856710323187,40.73474864476766,-116.69766895098994,20.947339415654568,144.27833353678386,148.12199986775715,22.420000076293945,20.981793973769673 132072,2022-12-19,CSCO,47.65999984741211,47.959999084472656,47.13999938964844,45.990272521972656,17986300.0,0.0,0.6539648232668043,48.70820968772311,45.782389753805205,53.5174313007088,-0.9646845571714383,6.989965506603923,46.11316909790039,43.47813428243001,22.420000076293945,20.981793973769673 132073,2022-12-19,CVX,170.11000061035156,170.82000732421875,168.25,165.17103576660156,7131600.0,0.0,-1.999184968728656,183.1322934357839,160.00207393482154,48.61936444367988,-122.06620389459451,24.094795609897,173.75136006673176,166.09184646606445,22.420000076293945,20.981793973769673 132074,2022-12-19,DIS,89.44000244140625,89.45999908447266,85.41000366210938,85.77999877929688,19225300.0,0.0,-2.060166571253262,101.70372049474742,87.69328039026234,39.639673985393394,-185.62098929976435,22.335623024214783,94.45033365885416,96.96183369954427,22.420000076293945,20.981793973769673 132075,2022-12-19,GS,346.2699890136719,348.3999938964844,342.6300048828125,336.766357421875,1646700.0,0.0,-2.3930069213687375,387.71629391082166,334.0148523294127,47.33242169854426,-161.5540739138043,18.721459763981624,362.2146901448568,334.7562545776367,22.420000076293945,20.981793973769673 132076,2022-12-19,HD,319.5,321.9100036621094,316.0199890136719,310.8118896484375,3000600.0,0.0,5.744173821517791,327.0037278015189,305.4066207092233,53.825858961659485,12.372885032721692,16.13594455257279,309.8862314860026,292.8867365519206,22.420000076293945,20.981793973769673 132077,2022-12-19,HON,209.25999450683594,212.3300018310547,208.3699951171875,206.09158325195312,3089800.0,0.0,1.2473747608551093,218.3957292619698,205.01758708324508,54.668294091905295,-116.45315666905036,7.603310035214905,210.9046610514323,194.9203877766927,22.420000076293945,20.981793973769673 132078,2022-12-19,IBM,140.16000366210938,140.44000244140625,137.1999969482422,133.79974365234375,5282900.0,0.0,0.874519094182574,147.62581637800076,135.67279354631563,49.6005118901173,-141.2054793623542,14.44438706120599,140.15621795654297,130.37266934712727,22.420000076293945,20.981793973769673 132079,2022-12-19,INTC,26.899999618530273,26.969999313354492,26.5,26.26506233215332,37662500.0,0.0,-0.35027053331147684,29.962034930193813,26.316176091229526,42.91351265025254,-193.22068880177645,12.362529982535946,28.398422559102375,27.17529150644938,22.420000076293945,20.981793973769673 132080,2022-12-19,JNJ,175.35000610351562,176.1699981689453,174.07000732421875,171.6757354736328,5736000.0,0.0,1.2135841115693893,175.9683195204799,170.99512347268416,53.66533786660303,-16.920260240565668,14.541867797695456,171.7678207397461,167.02145868937174,22.420000076293945,20.981793973769673 132081,2022-12-19,JPM,129.64999389648438,131.3300018310547,129.08999633789062,126.29534149169922,9017200.0,0.0,0.45963322637015835,134.64025088068547,124.8691927838653,53.14048157163241,-127.72310282328021,4.226363293696404,129.53024571736654,120.58575731913248,22.420000076293945,20.981793973769673 132082,2022-12-19,KO,62.83000183105469,63.40999984741211,62.470001220703125,61.40314865112305,10919700.0,0.0,0.8206724896923276,63.25968197733529,60.06347933858268,56.37448675403385,37.32017917675112,18.071448801443786,60.63536580403646,57.962792269388835,22.420000076293945,20.981793973769673 132083,2022-12-19,MCD,266.25,268.4200134277344,264.6700134277344,261.5024719238281,2160800.0,0.0,0.7906892673069024,272.63433389551227,262.556449795894,50.77124807174684,-221.9330455501394,7.443221294067577,267.7148111979167,255.87233098347983,22.420000076293945,20.981793973769673 132084,2022-12-19,MMM,121.33000183105469,123.7699966430664,121.16000366210938,116.97987365722656,2440100.0,0.0,-0.13631950422467298,124.41445269854646,116.64665493695159,47.73629464534823,-145.42484026641642,5.896172481826579,120.87007242838541,115.40668627421061,22.420000076293945,20.981793973769673 132085,2022-12-19,MRK,109.19000244140625,110.0999984741211,108.7699966430664,107.23201751708984,6949500.0,0.0,2.383855043809092,109.48406738858914,103.2329614200046,64.24330465052807,61.02195916473649,21.993114235310006,103.65749333699544,97.09817517598471,22.420000076293945,20.981793973769673 132086,2022-12-19,MSFT,244.86000061035156,245.2100067138672,238.7100067138672,238.8204345703125,29696400.0,0.0,2.017569837043169,257.36035165557877,235.51655264129627,48.088290236317285,-36.19962304386888,0.47591009874866796,242.91712646484376,237.78575134277344,22.420000076293945,20.981793973769673 132087,2022-12-19,NKE,104.98999786376953,105.51000213623047,102.44999694824219,102.0774917602539,10620300.0,0.0,1.9386610462341451,113.18046215971518,101.2313481430192,49.84156998226028,-40.886647342478085,3.6306563840266906,104.78267822265624,97.08125826517741,22.420000076293945,20.981793973769673 132088,2022-12-19,PG,150.22000122070312,151.3800048828125,149.24000549316406,146.67640686035156,5881800.0,0.0,3.1176179296460305,150.45235707862764,140.62036325828643,61.97788649865974,68.27821303749525,30.27131996411002,142.4897018432617,134.142702738444,22.420000076293945,20.981793973769673 132089,2022-12-19,TRV,183.0800018310547,185.8800048828125,182.5,180.38131713867188,927700.0,0.0,1.1556868745749682,186.6058916882134,179.86534396852485,55.10532337182888,-42.1663209018853,6.504524832469515,181.7240458170573,172.72503534952799,22.420000076293945,20.981793973769673 132090,2022-12-19,UNH,524.5999755859375,527.2100219726562,520.9299926757812,517.59375,1808100.0,0.0,0.349377685883951,545.411909224187,510.08504817327383,48.48207678586662,-58.88559830356114,4.000225645908735,525.2317626953125,520.8253677368164,22.420000076293945,20.981793973769673 132091,2022-12-19,V,206.6300048828125,207.47000122070312,203.9499969482422,203.63893127441406,4893600.0,0.0,1.1350319040100771,217.39643876687174,202.4773740993392,50.23579349184606,-69.22850100329032,1.4245490991933127,208.03854268391927,197.79490559895834,22.420000076293945,20.981793973769673 132092,2022-12-19,VZ,37.33000183105469,37.470001220703125,36.58000183105469,34.49629592895508,26127200.0,0.0,-0.1700057113711182,36.750505869246034,33.9226520134444,44.17805613582927,-116.6196080803904,11.446219645466254,35.360799662272136,34.99866256713867,22.420000076293945,20.981793973769673 132093,2022-12-19,WBA,39.09000015258789,39.84000015258789,39.029998779296875,37.54950714111328,5436400.0,0.0,0.365444667041082,40.4582393321784,37.50378497507257,53.02681144589559,-72.89871122832274,4.77819289567046,38.4888417561849,35.176820818583174,22.420000076293945,20.981793973769673 132094,2022-12-19,WMT,143.00999450683594,143.55999755859375,141.72999572753906,141.17701721191406,5022500.0,0.0,0.07297339429243266,154.065160057153,141.02230484763217,49.969011302807196,-94.23346334391732,19.248792766016365,145.71128590901694,139.39711621602376,22.420000076293945,20.981793973769673 132095,2022-12-20,AAPL,131.38999938964844,133.25,129.88999938964844,131.73794555664062,77432800.0,1.0,-3.085810196676931,153.662489168229,131.42519851487646,41.269849691996534,-198.27563158458923,24.73216180363948,143.7570002237956,143.78326619466145,21.479999542236328,10.221917949127613 132096,2022-12-20,AMGN,266.69000244140625,267.67999267578125,262.82000732421875,257.89312744140625,1609100.0,1.0,-2.119355881624358,287.2608848324958,256.18984148586355,47.92278249825942,-193.12141560107943,18.46232983726036,274.0689270019531,257.9650680541992,21.479999542236328,10.221917949127613 132097,2022-12-20,AXP,144.99000549316406,146.5,144.25,143.57650756835938,1607800.0,1.0,-0.6669905564245084,158.93461338001708,143.5447521595337,46.02363801263178,-186.45663007222893,14.676759249363736,150.8282679239909,145.4206736246745,21.479999542236328,10.221917949127613 132098,2022-12-20,BA,186.17999267578125,189.91000366210938,185.74000549316406,188.2899932861328,6156800.0,1.0,5.948537534498115,191.21478836707522,170.09321181603028,62.00166774535548,137.57974139081415,41.28867132755522,178.2570007324219,158.02499987284344,21.479999542236328,10.221917949127613 132099,2022-12-20,CAT,232.44000244140625,235.72000122070312,231.86000061035156,230.4228515625,2649900.0,1.0,3.076437376244087,234.48565290605626,222.89300309980314,60.43600298774377,39.17521597637639,13.76735843976499,228.30160064697264,206.9714480082194,21.479999542236328,10.221917949127613 132100,2022-12-20,CRM,127.5,129.99000549316406,127.19000244140625,128.4499969482422,8455500.0,1.0,-5.941539372218074,160.75250296109928,118.3064966726898,40.510594681547104,-107.07887404617597,19.83081817782832,143.7403335571289,147.82416636149088,21.479999542236328,10.221917949127613 132101,2022-12-20,CSCO,47.40999984741211,47.560001373291016,46.790000915527344,45.961158752441406,15086200.0,1.0,0.525194412106913,48.73591964188524,45.73042328414015,53.42130866694041,-16.958760188444593,2.3968073663724514,46.204373296101885,43.59397449493408,21.479999542236328,10.221917949127613 132102,2022-12-20,CVX,169.80999755859375,173.2899932861328,169.60000610351562,167.88368225097656,6199100.0,1.0,-1.8572399601617633,182.6103717903898,159.69074820472738,50.58479885442464,-85.43683534070959,14.879205543990572,173.37815755208334,166.62323048909505,21.479999542236328,10.221917949127613 132103,2022-12-20,DIS,86.08000183105469,87.83999633789062,85.76000213623047,87.0199966430664,14918400.0,1.0,-2.326101283374797,101.82319764731443,86.51780271889652,40.930428498114246,-172.08520262410147,22.335623024214783,94.00333353678386,96.776833597819,21.479999542236328,10.221917949127613 132104,2022-12-20,GS,345.989990234375,347.4200134277344,343.489990234375,336.6490783691406,1623000.0,1.0,-3.3511631972322107,387.8579696945755,330.6245620437058,47.288082759760826,-150.82458663810817,18.72145976398163,361.70301513671876,335.5997670491536,21.479999542236328,10.221917949127613 132105,2022-12-20,HD,313.32000732421875,316.8900146484375,310.8299865722656,308.3730163574219,2632200.0,1.0,4.640528514717801,327.00724641353355,305.399662766154,52.8594338161082,-30.886878775849656,6.761641961829541,310.7453979492187,293.7007171630859,21.479999542236328,10.221917949127613 132106,2022-12-20,HON,209.57000732421875,212.75999450683594,209.22000122070312,208.13861083984375,1875900.0,1.0,1.0698845907271846,218.293573454903,204.62077743621026,56.165653870404064,-91.6692316751718,9.16540137707376,210.99462127685547,195.61337585449218,21.479999542236328,10.221917949127613 132107,2022-12-20,IBM,138.83999633789062,141.42999267578125,138.33999633789062,136.12176513671875,5156500.0,1.0,0.517492760721268,147.8578498891554,134.9204765268602,52.20933775520377,-116.07681489268617,9.920760942455662,140.30298868815103,130.7051944732666,21.479999542236328,10.221917949127613 132108,2022-12-20,INTC,26.540000915527344,26.8700008392334,26.420000076293945,25.921918869018555,31863300.0,1.0,-0.44906371136923795,30.08615731776652,25.94695234715047,41.928918271870224,-188.33394916914142,13.368989196289476,28.33404261271159,27.172503980000815,21.479999542236328,10.221917949127613 132109,2022-12-20,JNJ,176.0,176.44000244140625,175.1699981689453,171.8616180419922,6174700.0,1.0,1.019402951705871,175.98980980377777,170.9442844345035,53.90280699021533,-3.9472080854133376,12.55930133596178,171.8917200724284,167.20135014851888,21.479999542236328,10.221917949127613 132110,2022-12-20,JPM,130.97000122070312,132.0500030517578,130.1999969482422,126.90711212158203,8549900.0,1.0,0.31978806541360427,134.6854505332144,124.59482519310393,53.79987326867111,-93.74761752917283,7.850803996370657,129.50823516845702,120.98788693745931,21.479999542236328,10.221917949127613 132111,2022-12-20,KO,62.81999969482422,63.150001525878906,62.75,61.35429000854492,10286500.0,1.0,0.7296152149015924,63.17746816319064,60.25778841334744,56.17699307047402,33.30737407764704,18.071448801443776,60.756496047973634,58.049554379781085,21.479999542236328,10.221917949127613 132112,2022-12-20,MCD,266.9200134277344,267.94000244140625,264.5400085449219,262.89935302734375,1785600.0,1.0,0.4407105948137655,272.7458857695568,261.88097275095095,51.845288673804,-194.6836353053898,7.927208384192748,267.4652089436849,256.27983983357746,21.479999542236328,10.221917949127613 132113,2022-12-20,MMM,121.98999786376953,122.33000183105469,120.69999694824219,115.71553802490234,2903000.0,1.0,-0.4170055048450507,124.55082578787167,115.85704088082949,46.257062880925325,-172.76889672642565,7.648637541541034,120.79258448282877,115.55224202473958,21.479999542236328,10.221917949127613 132114,2022-12-20,MRK,109.94000244140625,110.66000366210938,109.16000366210938,107.49657440185547,8022000.0,1.0,2.2617522482548935,109.26565712981757,103.92120963043634,64.57663591047466,65.9326293133092,25.27750825001913,103.99385579427083,97.49169273376465,21.479999542236328,10.221917949127613 132115,2022-12-20,MSFT,239.39999389648438,242.91000366210938,238.4199981689453,240.16128540039062,25150800.0,1.0,1.3908096252363862,257.3773170096446,235.47475665978897,48.658171695498396,-52.214552772469524,1.0028352024697686,243.3995147705078,237.8688062032064,21.479999542236328,10.221917949127613 132116,2022-12-20,NKE,103.0,103.4000015258789,101.68000030517578,102.2359848022461,17147900.0,1.0,1.4110784228323041,113.21605519874635,101.16581278221068,49.97833150056526,-68.86038766013954,0.6152979855106092,105.11471227010091,97.20415318806967,21.479999542236328,10.221917949127613 132117,2022-12-20,PG,149.32000732421875,150.89999389648438,149.27000427246094,146.73495483398438,5646100.0,1.0,2.9013035366758118,150.23596022112443,141.42970902936386,62.04671121809082,62.80952358100504,30.271319964110027,142.94351552327473,134.3979944864909,21.479999542236328,10.221917949127613 132118,2022-12-20,TRV,184.74000549316406,186.72000122070312,183.7899932861328,182.6224365234375,1049700.0,1.0,1.1068822616782086,186.57561316405693,180.00941033447825,57.18498416149718,-1.313267150528334,10.212730616005123,181.8082712809245,173.31373723347983,21.479999542236328,10.221917949127613 132119,2022-12-20,UNH,526.989990234375,526.989990234375,519.7000122070312,514.24267578125,2086100.0,1.0,-0.6837104542694306,544.7541298300059,511.19848857819716,47.592295147294216,-65.04969506603948,5.565337290956914,524.4694417317709,521.0463419596355,21.479999542236328,10.221917949127613 132120,2022-12-20,V,203.8800048828125,206.52999877929688,203.5500030517578,204.1758270263672,5024900.0,1.0,0.7122753502767978,217.48908508859085,202.28928100027633,50.578547370096814,-82.46176594852048,2.473823159667163,208.22765452067057,198.21203206380207,21.479999542236328,10.221917949127613 132121,2022-12-20,VZ,36.9900016784668,37.209999084472656,36.619998931884766,34.45903778076172,24147300.0,1.0,-0.1979530050771885,36.692632877997376,33.82867830974677,44.03039029397945,-124.30396810768677,11.446219645466243,35.3545893351237,34.978559430440264,21.479999542236328,10.221917949127613 132122,2022-12-20,WBA,39.38999938964844,39.83000183105469,39.20000076293945,37.75004959106445,4716900.0,1.0,0.2869579308348591,40.505311031605714,37.35548608753491,53.6649133742906,-70.96711368935891,4.778192895670463,38.533054733276366,35.291740544637044,21.479999542236328,10.221917949127613 132123,2022-12-20,WMT,142.9199981689453,144.63999938964844,142.25,142.41282653808594,5669800.0,1.0,-0.1251211053186978,154.09553224811967,140.34612577189986,51.44543106638508,-78.65646870009034,12.136758432620956,145.78164367675782,139.61516227722169,21.479999542236328,10.221917949127613 132124,2022-12-21,AAPL,132.97999572753906,136.80999755859375,132.75,134.8745574951172,85928000.0,2.0,-3.1572201917444715,152.9204752645196,130.7004704752265,43.64097712591646,-140.0153039210497,13.463619582644453,143.62257385253906,143.51675872802736,20.06999969482422,75.79821521802417 132125,2022-12-21,AMGN,264.8800048828125,267.3999938964844,264.25,259.3640441894531,2057000.0,2.0,-2.4730233179129186,286.7158488211627,254.70972796106386,48.93886422905219,-158.0545396233435,18.46232983726037,273.2854298909505,258.6439501444499,20.06999969482422,75.79821521802417 132126,2022-12-21,AXP,147.05999755859375,147.77999877929688,146.3699951171875,144.9561309814453,2107100.0,2.0,-0.9180749739547878,159.03834297861152,142.7039238670916,47.21824366809504,-139.78900853708367,9.802920839374682,150.7264414469401,145.58709360758465,20.06999969482422,75.79821521802417 132127,2022-12-21,BA,190.0399932861328,196.39999389648438,189.72000122070312,196.0,9175400.0,2.0,6.497869636206502,193.71590733793033,169.94209284517513,65.05024520725136,196.7405300946044,50.65959052912101,179.13633422851564,159.16649983723957,20.06999969482422,75.79821521802417 132128,2022-12-21,CAT,237.66000366210938,241.91000366210938,237.66000366210938,236.88063049316406,4143600.0,2.0,3.5515268251961345,235.57644983493225,222.24024022854434,63.359877798535365,183.17271591215876,27.308798717740306,228.6909627278646,208.2840710957845,20.06999969482422,75.79821521802417 132129,2022-12-21,CRM,127.95999908447266,132.16000366210938,126.5999984741211,130.3000030517578,9313200.0,2.0,-5.757750135451715,159.66936567649367,117.49463426247115,41.60868961338005,-90.93951512505407,13.882906131402613,143.18033345540366,147.51433308919272,20.06999969482422,75.79821521802417 132130,2022-12-21,CSCO,47.689998626708984,47.959999084472656,47.41999816894531,46.24253845214844,15599400.0,2.0,0.4407670356806932,48.760855272727646,45.635629102272354,54.24299408435689,-1.4315099539072145,7.260734433305699,46.303016408284506,43.71546573638916,20.06999969482422,75.79821521802417 132131,2022-12-21,CVX,175.19000244140625,175.9600067138672,173.16000366210938,169.85743713378906,5479400.0,2.0,-1.5674138236509236,181.14625671186218,160.06688263139955,51.967776156886046,-46.23955669882937,5.8001914580538125,173.07943064371744,167.186545308431,20.06999969482422,75.79821521802417 132132,2022-12-21,DIS,87.19000244140625,88.0999984741211,86.4800033569336,86.91999816894531,11004800.0,2.0,-2.515923499828702,101.94292554240856,85.46907473224964,40.85753983560389,-151.1164371951659,21.065084014153136,93.5706667582194,96.62800025939941,20.06999969482422,75.79821521802417 132133,2022-12-21,GS,348.260009765625,350.8800048828125,346.8900146484375,342.1900329589844,1923100.0,2.0,-3.6216520706165625,386.5653240040967,328.86734811504397,49.595790341795784,-118.16206188880399,12.396035199231198,361.32878926595055,336.5880564371745,20.06999969482422,75.79821521802417 132134,2022-12-21,HD,318.04998779296875,319.5899963378906,314.739990234375,312.8002014160156,2610400.0,2.0,4.076131387115993,326.9388904298537,305.11870539534164,54.3969950080792,-7.551722286046641,10.767118405515825,311.7239023844401,294.5542465209961,20.06999969482422,75.79821521802417 132135,2022-12-21,HON,212.9600067138672,215.3000030517578,212.75,211.69140625,2625200.0,2.0,1.2020468025115179,217.873520993289,204.6806309232149,58.619725463716264,-5.83972704048851,17.927087168027146,211.1511021931966,196.3655771891276,20.06999969482422,75.79821521802417 132136,2022-12-21,IBM,141.83999633789062,143.08999633789062,140.97999572753906,136.9503631591797,3793700.0,2.0,0.29797290853940694,147.71993971190426,134.38779802002932,53.10540918876785,-83.05021704605672,2.6482311838241537,140.42342427571614,131.0558142344157,20.06999969482422,75.79821521802417 132137,2022-12-21,INTC,26.59000015258789,26.969999313354492,26.579999923706055,26.304275512695312,28100900.0,2.0,-0.49084685409703965,29.990630093091813,25.74933820677391,43.425163445281946,-154.6297530867957,11.655606487963448,28.28012034098307,27.1773788134257,20.06999969482422,75.79821521802417 132138,2022-12-21,JNJ,176.27000427246094,178.17999267578125,175.64999389648438,173.82803344726562,5472000.0,2.0,1.0125146342653295,176.02620313617862,170.99202348735653,56.35094477574002,41.53794255394523,0.5680774264537053,172.0533014933268,167.42632776896158,20.06999969482422,75.79821521802417 132139,2022-12-21,JPM,132.17999267578125,132.97999572753906,131.77000427246094,128.33457946777344,8051700.0,2.0,0.3204504989425203,134.52660179252734,124.4740123737324,55.317564098560766,-44.26146385671794,12.426705821313416,129.5312177022298,121.42888590494792,20.06999969482422,75.79821521802417 132140,2022-12-21,KO,63.06999969482422,64.05000305175781,63.06999969482422,62.34119415283203,10411300.0,2.0,0.7286867380154902,63.174687792004605,60.445157789050086,59.16614393875912,70.74345260337068,29.71727168057814,60.906965510050455,58.176859347025555,20.06999969482422,75.79821521802417 132141,2022-12-21,MCD,267.4800109863281,269.94000244140625,267.30999755859375,263.7945556640625,2366800.0,2.0,0.23290061337007728,272.6688402023509,261.4601362380788,52.531865600513186,-125.05210230428986,0.6188089781172503,267.18055826822916,256.81737162272134,20.06999969482422,75.79821521802417 132142,2022-12-21,MMM,121.83000183105469,123.83999633789062,121.51000213623047,118.25379180908203,2578100.0,2.0,-0.4296822062530339,124.15062716612367,115.76491391053649,49.50657576813733,-111.1531796566361,1.0457339586518872,120.77856089274088,115.7494115193685,20.06999969482422,75.79821521802417 132143,2022-12-21,MRK,110.0999984741211,111.19000244140625,109.54000091552734,108.86832427978516,6640900.0,2.0,2.2497400511369676,109.40874612442065,104.25956747421216,66.26356555204816,77.68485065662635,28.330348772885678,104.32954559326171,97.91358896891276,20.06999969482422,75.79821521802417 132144,2022-12-21,MSFT,241.69000244140625,245.6199951171875,240.11000061035156,242.77345275878906,23690600.0,2.0,1.0922865177928998,257.3857142174282,235.40676472544288,49.76947023352783,-30.73450086079405,4.070501343499751,243.9359603881836,238.0125648498535,20.06999969482422,75.79821521802417 132145,2022-12-21,NKE,116.76000213623047,119.18000030517578,115.33999633789062,114.6873550415039,32777300.0,2.0,1.9749212478248523,114.45389485670208,100.93183588670612,59.0519994539312,199.5685355367519,39.304458675276635,105.85158793131511,97.5307856241862,20.06999969482422,75.79821521802417 132146,2022-12-21,PG,150.75,152.6300048828125,150.72000122070312,148.0807647705078,5024700.0,2.0,2.806121217613537,150.25863645113344,142.01363375150328,63.61292299170804,84.40950273795268,38.16606339443232,143.43211161295574,134.73591702779134,20.06999969482422,75.79821521802417 132147,2022-12-21,TRV,187.50999450683594,189.50999450683594,187.00999450683594,186.19056701660156,1242200.0,2.0,1.340668176821481,186.9757721678581,179.92531425792316,60.22000302930214,88.83715997689181,21.295812347061716,181.9863306681315,173.95147501627605,20.06999969482422,75.79821521802417 132148,2022-12-21,UNH,523.6300048828125,527.8800048828125,518.0999755859375,521.4885864257812,2182000.0,2.0,-0.9072970601903307,544.3135324182941,512.2378897008465,49.658898468363574,-45.93797705343618,7.658803765525081,523.6848673502604,521.3879165649414,20.06999969482422,75.79821521802417 132149,2022-12-21,V,206.57000732421875,207.9600067138672,205.5800018310547,205.61746215820312,4086900.0,2.0,0.4879409628512974,217.5465483509082,201.88184825553708,51.506314814640874,-56.66512426616021,1.5317543809708636,208.40926767985027,198.6981575012207,20.06999969482422,75.79821521802417 132150,2022-12-21,VZ,37.27000045776367,37.849998474121094,37.2400016784668,35.194976806640625,24504300.0,2.0,-0.15888577152804828,36.49847527006094,33.89055137178476,47.608688554723685,-41.16750886801476,0.2491145496191637,35.35179456075033,34.9713326772054,20.06999969482422,75.79821521802417 132151,2022-12-21,WBA,39.849998474121094,39.93000030517578,38.31999969482422,36.8619270324707,7081600.0,2.0,0.15134791425173688,40.53367026290299,37.02249085465073,50.52078719438634,-121.13004799814725,7.809330076701826,38.55710220336914,35.39594831466675,20.06999969482422,75.79821521802417 132152,2022-12-21,WMT,144.32000732421875,145.94000244140625,144.25999450683594,143.5299835205078,4575500.0,2.0,-0.18977953114196566,153.91031704400027,139.9440622284607,52.74939076831271,-53.325412047232255,4.144666635656936,145.8780776977539,139.85773709615071,20.06999969482422,75.79821521802417 132153,2022-12-22,AAPL,134.35000610351562,134.55999755859375,130.3000030517578,131.66824340820312,77852100.0,3.0,-3.4329628194088286,152.08623513146134,129.65871268348005,41.85407778398774,-172.7938250999618,18.856520634482287,143.53494822184246,143.2286242167155,21.969999313354492,16.673175696334898 132154,2022-12-22,AMGN,265.79998779296875,266.1700134277344,263.19000244140625,258.38995361328125,1979100.0,3.0,-2.7996358188830186,286.52540267471153,253.1331605577104,48.293354562481895,-147.94201406217033,20.958454412574472,272.5578247070313,259.2261388142904,21.969999313354492,16.673175696334898 132155,2022-12-22,AXP,146.0500030517578,146.6999969482422,142.72000122070312,143.1922149658203,2901100.0,3.0,-1.2450423909419612,159.2904917419239,141.60234120485345,45.8753520260746,-183.1465655151912,20.147872910627225,150.7083755493164,145.67388559977215,21.969999313354492,16.673175696334898 132156,2022-12-22,BA,193.82000732421875,194.1699981689453,185.6699981689453,188.25,6924800.0,3.0,6.235974620323276,194.23928642653252,170.75871314622137,60.04122859283758,125.42903073728512,36.162139380865916,179.7866673787435,160.0799997965495,21.969999313354492,16.673175696334898 132157,2022-12-22,CAT,240.14999389648438,240.8000030517578,233.0399932861328,232.77467346191406,3129900.0,3.0,3.5557339314241005,235.674527055596,222.2029174024118,60.42280971956047,96.49175874786101,13.134428188261596,229.08293813069662,209.44195149739582,21.969999313354492,16.673175696334898 132158,2022-12-22,CRM,128.6699981689453,129.5399932861328,126.33999633789062,129.19000244140625,9968600.0,3.0,-5.636687390258771,157.88391169377974,116.9750879400093,41.13737581235903,-91.76379922785469,14.426925539509652,142.75133361816407,147.16466649373373,21.969999313354492,16.673175696334898 132159,2022-12-22,CSCO,47.4900016784668,47.4900016784668,46.689998626708984,45.91265106201172,23118500.0,3.0,0.3432814414249563,48.802866272541415,45.47233628788339,53.106768964003734,-35.1434323504688,2.2431073208704095,46.41330261230469,43.81832065582275,21.969999313354492,16.673175696334898 132160,2022-12-22,CVX,175.16000366210938,175.2100067138672,168.3300018310547,167.31004333496094,5755000.0,3.0,-1.5256906998107809,179.84376078315816,160.18708485893168,50.095876389502486,-75.23237983418215,18.28786084902464,172.93410085042316,167.6308614095052,21.969999313354492,16.673175696334898 132161,2022-12-22,DIS,86.02999877929688,86.7300033569336,84.69000244140625,86.66999816894531,15487400.0,3.0,-2.655916136653488,101.5254447951688,84.66555557104215,40.670230159733215,-171.44143065307972,26.669852250810195,93.56800003051758,96.41583353678385,21.969999313354492,16.673175696334898 132162,2022-12-22,GS,347.1600036621094,348.04998779296875,339.8800048828125,337.7142639160156,1528900.0,3.0,-4.149342569480837,384.8171316602357,326.8870339891784,47.84546384407759,-133.44663588020813,21.458885477166522,360.87074178059896,337.3494842529297,21.969999313354492,16.673175696334898 132163,2022-12-22,HD,316.3999938964844,316.3999938964844,310.7300109863281,309.6267395019531,3064400.0,3.0,3.3343346086751353,327.0676662542527,304.65136450746604,53.11241102587805,-60.389237516051686,3.694803954161057,312.7390899658203,295.1358317057292,21.969999313354492,16.673175696334898 132164,2022-12-22,HON,214.33999633789062,214.61000061035156,208.99000549316406,208.94561767578125,2220000.0,3.0,1.0728568906953058,217.3212217768329,204.58338790334287,56.10830185946729,-81.66595077436627,2.3109311560048895,211.2718251546224,197.0106424967448,21.969999313354492,16.673175696334898 132165,2022-12-22,IBM,140.9499969482422,141.44000244140625,138.6199951171875,135.7363739013672,3337100.0,3.0,0.02574626978463357,147.65354916644776,133.69592135357175,51.63796066966776,-129.62981397843785,11.542443351589988,140.53551025390624,131.37001457214356,21.969999313354492,16.673175696334898 132166,2022-12-22,INTC,26.450000762939453,26.450000762939453,25.350000381469727,25.46112823486328,47478300.0,3.0,-0.5852488501456286,29.983728558401065,25.393489878793762,41.014490857427035,-199.1348616530033,26.300885432543495,28.229465993245444,27.164331849416097,21.969999313354492,16.673175696334898 132167,2022-12-22,JNJ,176.77000427246094,177.50999450683594,175.33999633789062,173.192138671875,5709100.0,3.0,0.9448525273019186,176.02664608755046,170.99353823862143,55.367278462891,18.73689986894133,2.5453201303258814,172.2387247721354,167.6177017211914,21.969999313354492,16.673175696334898 132168,2022-12-22,JPM,131.10000610351562,131.3000030517578,128.41000366210938,126.87797546386719,8648200.0,3.0,0.20112131123686083,134.16175043618478,124.27371022665704,53.463618170219604,-132.33581052513338,5.665070196120885,129.56099624633788,121.8112808227539,21.969999313354492,16.673175696334898 132169,2022-12-22,KO,63.41999816894531,63.59000015258789,62.650001525878906,61.8917121887207,9666700.0,3.0,0.6837990653919732,63.13961133021602,60.59270754795781,57.32392133303554,40.868835903412034,21.128166957494333,61.069296010335286,58.28697052001953,21.969999313354492,16.673175696334898 132170,2022-12-22,MCD,267.2699890136719,268.1199951171875,263.6499938964844,261.44342041015625,2366700.0,3.0,-0.12012256172926072,272.9096246984847,260.6321111413591,50.572808864622395,-195.21734343890117,12.876514228790265,266.8374267578125,257.31180470784506,21.969999313354492,16.673175696334898 132171,2022-12-22,MMM,122.22000122070312,122.5,119.19999694824219,116.46263885498047,2188400.0,3.0,-0.5776014278399941,123.92660778130472,115.37496311102926,47.41380083197905,-160.47587897323618,10.066609077038692,120.75280049641927,115.88722165425618,21.969999313354492,16.673175696334898 132172,2022-12-22,MRK,110.9000015258789,111.69000244140625,110.20999908447266,108.99569702148438,8373700.0,3.0,2.224851510839528,109.45728982598524,104.71299520819446,66.41718601659488,83.10862375881968,31.16638755413653,104.66656138102213,98.32235832214356,21.969999313354492,16.673175696334898 132173,2022-12-22,MSFT,241.25999450683594,241.99000549316406,233.8699951171875,236.57574462890625,28651700.0,3.0,0.3515491153574146,257.7665237607076,234.0933181582377,47.25876811837181,-126.26696901359804,7.380495796610126,244.40975850423177,237.97610448201496,21.969999313354492,16.673175696334898 132174,2022-12-22,NKE,114.29000091552734,116.81999969482422,114.05999755859375,115.60857391357422,17147600.0,3.0,2.4676597671970057,115.73080765232899,100.6837560988917,59.612709532808786,172.73026013449262,34.75579825712602,106.67348505655924,97.83310572306316,21.969999313354492,16.673175696334898 132175,2022-12-22,PG,151.1300048828125,152.41000366210938,150.8800048828125,148.42210388183594,5904900.0,3.0,2.72679891705684,150.34745149248948,142.48460722333084,64.00268256129644,82.47888270401907,38.16606339443232,143.94281412760418,135.07952855428059,21.969999313354492,16.673175696334898 132176,2022-12-22,TRV,189.07000732421875,189.19000244140625,185.24000549316406,184.00840759277344,967200.0,3.0,1.3344801143996108,186.98514630313116,179.92771533016963,57.635230527639514,43.81636355827591,11.926458465977626,182.18131001790366,174.52545725504558,21.969999313354492,16.673175696334898 132177,2022-12-22,UNH,526.47998046875,529.010009765625,521.6300048828125,521.0437622070312,1851600.0,3.0,-1.1076167368640881,544.3507365125292,512.1026204210646,49.53484996135537,-32.61105247645342,5.886696246428858,523.2924763997396,521.6305913289387,21.969999313354492,16.673175696334898 132178,2022-12-22,V,205.75,206.64999389648438,202.1300048828125,203.87754821777344,5690300.0,3.0,0.16782326847675222,217.62408175904702,201.14116177122642,50.326759644170494,-116.12900680214864,7.766177716138638,208.77812856038412,199.13362528483074,21.969999313354492,16.673175696334898 132179,2022-12-22,VZ,37.68000030517578,38.31999969482422,37.369998931884766,35.688716888427734,26865300.0,3.0,-0.08708020286091056,36.39520157680066,33.93699942722766,49.83460227572656,3.2641892687791865,7.841299176656709,35.37322082519531,34.96470044453939,21.969999313354492,16.673175696334898 132180,2022-12-22,WBA,38.38999938964844,38.459999084472656,37.56999969482422,36.709129333496094,5997000.0,3.0,0.03118699747494702,40.522708965476575,36.71640121823925,49.99942241272196,-200.74075464601563,16.904081338862202,38.620103454589845,35.48549648920695,21.969999313354492,16.673175696334898 132181,2022-12-22,WMT,144.77000427246094,144.97999572753906,141.92999267578125,141.8492889404297,4360800.0,3.0,-0.37234761438705277,153.67761928936005,139.349512363472,50.63314163070131,-90.77028106003115,15.661053001632352,146.0274861653646,140.03684323628744,21.969999313354492,16.673175696334898 132182,2022-12-23,AAPL,130.9199981689453,132.4199981689453,129.63999938964844,131.29981994628906,63814900.0,4.0,-3.6392683130374905,151.59991299370725,128.52693942328492,41.65135654756693,-164.80865397378096,20.287051062400717,143.036740620931,143.05629196166993,20.8700008392334,9.253858012208271 132183,2022-12-23,AMGN,264.8800048828125,265.2900085449219,262.8999938964844,257.0846252441406,1465500.0,4.0,-3.1277528810687727,286.1834899763495,251.54440614181453,47.42617182026644,-137.6640084523141,21.659848323914186,271.7428497314453,259.82801055908203,20.8700008392334,9.253858012208271 132184,2022-12-23,AXP,145.22999572753906,147.13999938964844,144.52000427246094,144.87728881835938,1671800.0,4.0,-1.3526030810747613,159.24828994148015,140.94193527824643,47.354980650673575,-135.4067394926433,18.397997970909724,150.4544647216797,145.8340830485026,20.8700008392334,9.253858012208271 132185,2022-12-23,BA,188.25,189.42999267578125,184.72000122070312,189.05999755859375,3983600.0,4.0,6.024336169586633,194.95394267692456,171.11405659065355,60.37115736237648,96.28117678043711,32.95419037089784,180.1693339029948,161.14216639200848,20.8700008392334,9.253858012208271 132186,2022-12-23,CAT,236.9499969482422,240.5399932861328,236.5,235.0579376220703,1959900.0,4.0,3.7006496435932377,236.3685746997922,221.9175016551883,61.45077938825129,134.35171218138512,13.134428188261591,229.32530873616537,210.66806233723958,20.8700008392334,9.253858012208271 132187,2022-12-23,CRM,128.72999572753906,129.86000061035156,127.58999633789062,129.44000244140625,5821300.0,4.0,-5.457658887440857,155.53278180956627,116.93521745801186,41.29231494551489,-81.89247671342072,13.483722268170856,141.8560002644857,146.87516657511392,20.8700008392334,9.253858012208271 132188,2022-12-23,CSCO,47.25,47.4900016784668,47.0099983215332,46.0678825378418,9554400.0,4.0,0.27537493754238795,48.82473794176866,45.361199939701066,53.58009706557155,-31.924162513264424,2.2431073208703913,46.47216478983561,43.93609987894694,20.8700008392334,9.253858012208271 132189,2022-12-23,CVX,174.10000610351562,177.5800018310547,173.69000244140625,172.4825897216797,6079100.0,4.0,-1.0629900710831066,178.7611876938278,160.65712285304718,53.6061459890571,-20.104188979216776,10.597602388825528,172.8528071085612,168.17762781778973,20.8700008392334,9.253858012208271 132190,2022-12-23,DIS,86.05999755859375,88.06999969482422,85.7699966430664,88.01000213623047,11171600.0,4.0,-2.628435223537309,100.81368738901861,84.29131291615718,42.14101168974881,-137.40413701913258,19.859419157093917,93.48633346557617,96.258500289917,20.8700008392334,9.253858012208271 132191,2022-12-23,GS,344.8399963378906,347.760009765625,343.1099853515625,337.6458435058594,1062000.0,4.0,-4.520947379720496,382.0187827687963,325.6966377634302,47.818775970649156,-116.14514158446937,21.45888547716653,359.88258463541666,338.1854995727539,20.8700008392334,9.253858012208271 132192,2022-12-23,HD,314.1499938964844,319.1000061035156,313.05999755859375,312.1831359863281,2064900.0,4.0,2.9190857455884043,326.86753443271783,304.2944437166962,54.01731010080041,-36.20780659540388,7.926110524274005,313.02980448404946,295.8226572672526,20.8700008392334,9.253858012208271 132193,2022-12-23,HON,212.0,214.7100067138672,211.4600067138672,210.48089599609375,1300700.0,4.0,1.0818857786056242,216.4441706830309,204.8522328203871,57.16968155596272,-39.413308464918444,2.677349735361696,211.24131673177084,197.74266866048177,20.8700008392334,9.253858012208271 132194,2022-12-23,IBM,140.58999633789062,141.86000061035156,139.60000610351562,136.47824096679688,2092500.0,4.0,-0.12864983535686747,147.4838434705,133.21816153438283,52.46827436394479,-114.37727570592958,9.636897715025732,140.5489990234375,131.71451123555502,20.8700008392334,9.253858012208271 132195,2022-12-23,INTC,25.920000076293945,26.190000534057617,25.68000030517578,25.578777313232422,23600900.0,4.0,-0.6431559137309364,29.948771730180905,25.109814962629155,41.48339517522285,-170.2972665439122,26.300885432543485,28.109529749552408,27.16533743540446,20.8700008392334,9.253858012208271 132196,2022-12-23,JNJ,176.6699981689453,177.52000427246094,175.80999755859375,173.6323699951172,3683400.0,4.0,0.9161915231043167,176.0383654790341,171.00529601998932,55.91836929837598,27.505177834441316,2.4749835364715307,172.3733703613281,167.84606068929037,20.8700008392334,9.253858012208271 132197,2022-12-23,JPM,130.5800018310547,131.44000244140625,129.63999938964844,127.48003387451172,5091900.0,4.0,0.15336525321417582,133.6546146447004,124.25065116340508,54.12107558646829,-97.02778732831709,4.91311497273782,129.43799641927083,122.23306465148926,20.8700008392334,9.253858012208271 132198,2022-12-23,KO,63.5,63.869998931884766,63.20000076293945,62.36073684692383,6463300.0,4.0,0.6782531514223251,63.1346693016769,60.75120411140903,58.71164527544049,66.45880992079384,24.682189793395306,61.179019419352215,58.411528778076175,20.8700008392334,9.253858012208271 132199,2022-12-23,MCD,265.8999938964844,268.3500061035156,264.7900085449219,263.21417236328125,1269000.0,4.0,-0.2540821862817211,272.7213908299435,260.2409474268924,51.96838880081812,-143.80488460179222,11.868555144957064,266.6155995686849,257.8771614074707,20.8700008392334,9.253858012208271 132200,2022-12-23,MMM,120.79000091552734,121.0,117.80000305175781,115.07378387451172,2609300.0,4.0,-0.7977020537037305,123.54277994360407,114.90632131372016,45.85880283563342,-182.0132338495577,15.08184733210482,120.51285603841146,116.0331267038981,20.8700008392334,9.253858012208271 132201,2022-12-23,MRK,111.25,112.12999725341797,110.87000274658203,109.60319519042969,4547400.0,4.0,2.228458901452967,109.66612363484222,105.00069307658356,67.15510636460623,92.14249160109145,33.63666824202934,105.01409327189127,98.74352391560872,20.8700008392334,9.253858012208271 132202,2022-12-23,MSFT,236.11000061035156,238.8699951171875,233.94000244140625,237.11209106445312,21207000.0,4.0,-0.19002148844847966,257.971856252857,233.01792188435007,47.49588531178621,-135.05246910475805,7.380495796610124,244.29165903727213,238.00751393636068,20.8700008392334,9.253858012208271 132203,2022-12-23,NKE,116.11000061035156,117.16999816894531,115.77999877929688,115.15292358398438,6603700.0,4.0,2.789238811442118,116.66489677800868,100.80107459650304,59.19794234420084,171.62042552777717,35.372613902575054,107.23693211873372,98.18329798380533,20.8700008392334,9.253858012208271 132204,2022-12-23,PG,152.30999755859375,152.9199981689453,151.6699981689453,148.84144592285156,3401800.0,4.0,2.667028970695384,150.44720255937312,142.96024830732608,64.48613435125097,89.53189778928376,40.43771615777128,144.31470642089843,135.48306643168132,20.8700008392334,9.253858012208271 132205,2022-12-23,TRV,187.63999938964844,189.91000366210938,186.8699951171875,186.24954223632812,660800.0,4.0,1.4932041383195838,187.23272194192603,179.82800193502712,59.482901430058746,86.29699590018433,14.788579519018047,182.4134994506836,175.10810114542645,20.8700008392334,9.253858012208271 132206,2022-12-23,UNH,524.0999755859375,531.3099975585938,522.9000244140625,525.2152709960938,1292300.0,4.0,-0.9191700076449933,544.1561907432155,511.8367230751438,50.72887902507321,-10.463121857544131,2.2256167054617992,522.923828125,522.0267227172851,20.8700008392334,9.253858012208271 132207,2022-12-23,V,204.1300048828125,206.24000549316406,203.52000427246094,204.6431121826172,3246000.0,4.0,-0.02382307913370596,217.34572874133306,200.62810548718255,50.83921211009714,-105.60710906683491,7.766177716138643,208.7867451985677,199.5673029581706,20.8700008392334,9.253858012208271 132208,2022-12-23,VZ,38.310001373291016,38.540000915527344,37.91999816894531,35.7818717956543,16918300.0,4.0,-0.022398751016893925,36.274336429522286,34.0010381737492,50.24717207851633,39.33854554544626,11.22228811161214,35.369805018107094,34.9710724512736,20.8700008392334,9.253858012208271 132209,2022-12-23,WBA,38.560001373291016,38.7599983215332,38.209999084472656,36.89057922363281,3476700.0,4.0,-0.04883694320793097,40.44405716765983,36.50569678436654,50.625370880768905,-174.00274781991763,12.172431771537735,38.63881378173828,35.60402504603068,20.8700008392334,9.253858012208271 132210,2022-12-23,WMT,143.0500030517578,143.8000030517578,142.27999877929688,142.13601684570312,3182500.0,4.0,-0.48826912745596474,153.20792424357356,138.9566128047663,50.980218075418875,-97.22710597352932,15.661053001632355,146.09157155354816,140.23484535217284,20.8700008392334,9.253858012208271 132298,2022-12-27,AAPL,131.3800048828125,131.41000366210938,128.72000122070312,129.4775848388672,69007800.0,1.0,-3.9047940124777654,151.68319451257403,127.03068640783611,40.64410165530269,-160.4602695176183,22.32745119998214,142.38385874430338,142.92450230916342,21.649999618530273,12.46253868610782 132299,2022-12-27,AMGN,265.69000244140625,266.6099853515625,262.8800048828125,256.568359375,1604700.0,1.0,-3.3903643480566075,285.7985338129881,250.05616589404312,47.08028087562617,-120.8877340923386,16.62465509103525,271.1038309733073,260.4698112487793,21.649999618530273,12.46253868610782 132300,2022-12-27,AXP,147.2899932861328,147.86000061035156,145.6699981689453,144.2564697265625,1858500.0,1.0,-1.4709840270364225,159.37834682107408,140.37040958761733,46.86667565175926,-113.92802241617197,15.456614905324434,150.17526041666667,146.03105392456055,21.649999618530273,12.46253868610782 132301,2022-12-27,BA,189.5800018310547,192.44000244140625,187.6199951171875,189.39999389648438,5014800.0,1.0,5.816991379928567,194.90977196451976,172.91522650960135,60.512729880699005,111.85443994639463,37.90881153181155,180.5663335164388,162.28083292643228,21.649999618530273,12.46253868610782 132302,2022-12-27,CAT,240.69000244140625,245.0500030517578,239.72000122070312,238.26234436035156,3381500.0,1.0,4.027637139160248,237.92356595960135,221.42476320299633,62.851623825038985,205.27201092950165,22.730930392262945,229.5425282796224,211.97710723876952,21.649999618530273,12.46253868610782 132303,2022-12-27,CRM,128.55999755859375,131.75,127.6500015258789,130.66000366210938,8300800.0,1.0,-5.157876813354278,152.66803546091674,117.49696392873167,42.06220197144785,-70.58584015142814,7.870095017456641,140.95366719563802,146.65550003051757,21.649999618530273,12.46253868610782 132304,2022-12-27,CSCO,47.66999816894531,47.709999084472656,47.220001220703125,46.116397857666016,12066200.0,1.0,0.22290382824665755,48.84265981786165,45.289913119150064,53.7310924757501,-30.861787224633087,0.7842346440841351,46.56078160603841,44.06382026672363,21.649999618530273,12.46253868610782 132305,2022-12-27,CVX,178.36000061035156,180.22999572753906,177.39999389648438,174.65077209472656,5168000.0,1.0,-0.5154010692889415,178.9453945966624,160.59639464894306,54.97933591518901,18.55600934730245,2.6230418391207837,172.677837117513,168.7782190958659,21.649999618530273,12.46253868610782 132306,2022-12-27,DIS,87.41999816894531,87.94000244140625,85.95999908447266,86.37000274658203,11561400.0,1.0,-2.7077770779790598,100.64847857897936,83.524521756714,40.85862182617954,-132.9716499592032,19.859419157093914,93.19833348592122,96.12583363850912,21.649999618530273,12.46253868610782 132307,2022-12-27,GS,346.510009765625,347.75,341.7900085449219,334.18646240234375,1035000.0,1.0,-5.036532007058042,380.2298275792696,323.78197661994915,46.46321683943531,-113.75261643669351,23.169105558553063,358.55710652669273,339.0133733113607,21.649999618530273,12.46253868610782 132308,2022-12-27,HD,318.4100036621094,321.54998779296875,317.510009765625,312.9862976074219,1610200.0,1.0,2.6245522557291565,326.80906280659144,304.6024575791507,54.30393836086186,-6.439894351940072,11.68965589983337,313.2421457926432,296.5616485595703,21.649999618530273,12.46253868610782 132309,2022-12-27,HON,213.89999389648438,215.77999877929688,213.7100067138672,211.48472595214844,1461000.0,1.0,1.1567081143048767,216.36010604794694,204.8496916205101,57.85895255990628,2.6553027183392204,6.6806747761686225,211.3121760050456,198.5420255025228,21.649999618530273,12.46253868610782 132310,2022-12-27,IBM,141.72999572753906,142.72000122070312,141.22999572753906,137.2201385498047,2742400.0,1.0,-0.1889666366340066,147.43292327968635,132.9068106070324,53.29777418361761,-87.10856647122395,5.684983198441272,140.52491200764973,132.11612332661946,21.649999618530273,12.46253868610782 132311,2022-12-27,INTC,25.850000381469727,26.100000381469727,25.649999618530273,25.431716918945312,29548100.0,1.0,-0.6929265971243161,29.964640597799367,24.820413036844187,41.06130802324703,-157.2985808225077,26.639833063003714,27.962795766194663,27.17372662226359,21.649999618530273,12.46253868610782 132312,2022-12-27,JNJ,178.11000061035156,178.35000610351562,176.99000549316406,173.5834503173828,3067300.0,1.0,0.8793929669125191,176.04333995234973,171.01010243046275,55.839112918068004,51.348919473564244,3.3981486454681527,172.67552185058594,168.09255905151366,21.649999618530273,12.46253868610782 132313,2022-12-27,JPM,131.57000732421875,132.22000122070312,130.5500030517578,127.92672729492188,5411000.0,1.0,0.14983544923238412,133.49319108555,124.15863081386406,54.61322673966218,-64.54744329896673,0.647374197899392,129.32276509602863,122.68892097473145,21.649999618530273,12.46253868610782 132314,2022-12-27,KO,63.93000030517578,64.29000091552734,63.709999084472656,62.741817474365234,7320700.0,1.0,0.6965782756987267,63.15981444540661,60.91675148782093,59.810094562597676,93.57947709615745,29.75744057513078,61.28721529642741,58.55133234659831,21.649999618530273,12.46253868610782 132315,2022-12-27,MCD,268.6600036621094,268.8699951171875,266.6000061035156,262.49603271484375,1674700.0,1.0,-0.41342827791430636,272.74255520689877,259.7759506524762,51.35999027773861,-112.95595944635329,9.505443151506888,266.5162394205729,258.49022013346354,21.649999618530273,12.46253868610782 132316,2022-12-27,MMM,120.13999938964844,120.83000183105469,119.16000366210938,115.15042114257812,1811200.0,1.0,-0.9549414280395041,123.69768690801625,114.32805314325329,45.9599717294247,-153.4690379569212,15.081847332104804,120.15459823608398,116.20871149698893,21.649999618530273,12.46253868610782 132317,2022-12-27,MRK,112.41000366210938,112.58999633789062,111.52999877929688,109.85795593261719,5125800.0,1.0,2.2262124558522203,109.98311568936147,105.11323898593149,67.46524136423906,103.12095511227359,36.19566103053976,105.49762954711915,99.17737134297688,21.649999618530273,12.46253868610782 132318,2022-12-27,MSFT,238.6999969482422,238.92999267578125,235.8300018310547,235.35409545898438,16688600.0,1.0,-0.7524024202033388,258.33346569081607,232.1795668409222,46.782714052183536,-122.41545239762478,7.250839874056021,243.97860972086588,238.0855567932129,21.649999618530273,12.46253868610782 132319,2022-12-27,NKE,116.47000122070312,118.19999694824219,115.81999969482422,116.45055389404297,6661100.0,1.0,3.11291667640873,117.63693050566961,101.10896488007258,60.0174972532862,167.51199121350385,37.239150574148525,107.62637634277344,98.7560801188151,21.649999618530273,12.46253868610782 132320,2022-12-27,PG,152.6999969482422,154.32000732421875,152.66000366210938,150.13853454589844,4215100.0,1.0,2.6932786297071516,150.67079030590452,143.45346353931035,65.94942948977419,109.59127107911519,46.23402659531633,144.73666178385417,135.94776420593263,21.649999618530273,12.46253868610782 132321,2022-12-27,TRV,189.94000244140625,191.14999389648438,188.97000122070312,187.23248291015625,518700.0,1.0,1.678955217783681,187.7774106039878,179.7827929482583,60.26909740766643,127.05267061546891,19.59868309689971,182.7296407063802,175.73125356038412,21.649999618530273,12.46253868610782 132322,2022-12-27,UNH,533.9299926757812,535.8400268554688,529.8499755859375,525.8875122070312,1596700.0,1.0,-0.707425607439518,544.1740188526595,511.9529098582781,50.92245940901002,19.275488688408693,4.711029982104304,523.3032389322917,522.4963083902995,21.649999618530273,12.46253868610782 132323,2022-12-27,V,205.9199981689453,206.8800048828125,204.60000610351562,205.1004638671875,2904900.0,1.0,-0.13721796833135613,217.25797055338685,200.22173220540222,51.150657477667984,-91.41251762723688,5.714045152345882,208.82949727376302,200.04844919840494,21.649999618530273,12.46253868610782 132324,2022-12-27,VZ,38.4900016784668,39.400001525878906,38.31999969482422,36.56439971923828,25315900.0,1.0,0.09095673650881508,36.47372050985121,33.89574322000718,53.56572829438841,116.9309414403454,23.02294215140421,35.399305216471355,35.000716845194496,21.649999618530273,12.46253868610782 132325,2022-12-27,WBA,38.619998931884766,38.68000030517578,38.11000061035156,36.58498764038086,3940100.0,1.0,-0.13535489262677203,40.480944113566466,36.23006662862103,49.54476027205688,-163.14716431193102,13.42105697696972,38.56018778483073,35.7198200861613,21.649999618530273,12.46253868610782 132326,2022-12-27,WMT,144.0399932861328,144.4499969482422,143.19000244140625,142.175537109375,3348200.0,1.0,-0.5703738915622694,152.53257816860142,138.72998134067595,51.02930875141767,-89.71265848302181,11.394812638356838,146.14975128173828,140.47536506652833,21.649999618530273,12.46253868610782 132327,2022-12-28,AAPL,129.6699981689453,131.02999877929688,125.87000274658203,125.5045394897461,85438400.0,2.0,-4.385265981342627,152.374459259754,124.83284893726749,38.54184789720931,-167.29539117788596,28.396776341826335,141.64567489624022,142.65607948303222,22.139999389648438,11.242226830704118 132328,2022-12-28,AMGN,264.4200134277344,265.6199951171875,261.1400146484375,254.64939880371094,1349500.0,2.0,-3.710556917929921,285.4363285076839,248.41464958069503,45.795986920042964,-120.89398424766803,21.219109668947006,270.391818745931,260.99836451212565,22.139999389648438,11.242226830704118 132329,2022-12-28,AXP,146.2100067138672,146.82000732421875,143.94000244140625,141.91114807128906,1490200.0,2.0,-1.7340604668625303,159.4341475197218,139.2887818626024,45.05119177110657,-131.23892484941624,20.527673728683084,149.84284362792968,146.10532964070637,22.139999389648438,11.242226830704118 132330,2022-12-28,BA,189.32000732421875,191.32000732421875,187.42999267578125,188.3800048828125,4426300.0,2.0,5.5068846133801514,194.94832448810754,174.18267374187295,59.84918497293095,95.08416248382973,37.224544550010144,181.0606669108073,163.3196662902832,22.139999389648438,11.242226830704118 132331,2022-12-28,CAT,243.13999938964844,243.82000732421875,238.27999877929688,234.57778930664062,2270000.0,2.0,3.944000305030272,238.4163267024606,221.34945851482456,60.24742885419621,146.26671216477902,18.271347195795077,229.63660227457683,213.10874303181967,22.139999389648438,11.242226830704118 132332,2022-12-28,CRM,129.7100067138672,131.13999938964844,128.1699981689453,128.47000122070312,6249800.0,2.0,-5.038926644500037,149.88416427759452,117.95983596654608,41.062242722513105,-71.49114795092962,7.870095017456653,139.94733378092448,146.33166681925456,22.139999389648438,11.242226830704118 132333,2022-12-28,CSCO,47.689998626708984,47.77000045776367,46.97999954223633,45.67008590698242,9847400.0,2.0,0.14365053768126756,48.8893392105258,45.125832603439044,52.11774465783502,-53.88675596206495,2.5796234003546075,46.636138407389325,44.16343351999919,22.139999389648438,11.242226830704118 132334,2022-12-28,CVX,178.86000061035156,179.3000030517578,175.92999267578125,172.07423400878906,4494400.0,2.0,-0.2860406323536324,178.34469548509497,160.80332087232688,53.04909228347192,1.2894733718585152,6.6157820323237155,172.41408945719402,169.2062609354655,22.139999389648438,11.242226830704118 132335,2022-12-28,DIS,86.08000183105469,86.69000244140625,84.06999969482422,84.16999816894531,12399500.0,2.0,-2.914580581777898,100.72070861997929,82.40029128846797,39.20308619866734,-150.30845817314523,26.250116492058044,92.86133346557617,95.9098336537679,22.139999389648438,11.242226830704118 132336,2022-12-28,GS,340.5,342.8500061035156,339.29998779296875,333.1114501953125,1117200.0,2.0,-5.468839660295714,377.7237768236742,322.3458429273024,46.0436243005717,-117.37958321319613,26.40078650291109,357.28673400878904,339.7246251424154,22.139999389648438,11.242226830704118 132337,2022-12-28,HD,320.54998779296875,321.42999267578125,315.5,309.2447814941406,1568200.0,2.0,2.065414449728962,326.6614599417702,304.91363466272196,52.72024893980866,-37.62969582407912,7.824412971386141,313.5900380452474,297.1123662312826,22.139999389648438,11.242226830704118 132338,2022-12-28,HON,215.92999267578125,216.50999450683594,212.00999450683594,208.82752990722656,1607300.0,2.0,0.9901776886703146,216.0446049872716,204.71937206350964,55.41683198238723,-34.787535798121624,0.28559077025442303,211.28560384114584,199.19801762898763,22.139999389648438,11.242226830704118 132339,2022-12-28,IBM,142.39999389648438,142.80999755859375,139.9499969482422,134.90777587890625,2539500.0,2.0,-0.4185319032717132,147.4722156320224,132.2441417898526,50.45853115043568,-107.58734593967138,10.800479949126867,140.39066569010416,132.4363498687744,22.139999389648438,11.242226830704118 132340,2022-12-28,INTC,25.84000015258789,26.1200008392334,25.5,25.039554595947266,26176900.0,2.0,-0.7553077270064428,29.96289201172245,24.492745538631556,39.94024014709917,-151.56673386916435,28.399810734201253,27.80560410817464,27.156233024597167,22.139999389648438,11.242226830704118 132341,2022-12-28,JNJ,177.75999450683594,178.4499969482422,176.64999389648438,172.8301544189453,2645400.0,2.0,0.7804486364947252,176.0246400746204,171.08456555282098,54.60621510084606,30.458309035386307,0.8666489136672487,172.8663757324219,168.32909469604493,22.139999389648438,11.242226830704118 132342,2022-12-28,JPM,131.85000610351562,133.41000366210938,131.00999450683594,128.62588500976562,8827700.0,2.0,0.2011356718070232,132.9413503202427,124.3123407808315,55.38808979415986,-31.401853292845583,5.611569817172508,129.2758316040039,123.10461832682292,22.139999389648438,11.242226830704118 132343,2022-12-28,KO,64.45999908447266,64.6500015258789,63.4900016784668,62.116455078125,7159400.0,2.0,0.6531108938710517,63.014682733697335,61.21138500006732,57.22556974022531,78.89719361325766,33.84211128008335,61.39364725748698,58.670525487263994,22.139999389648438,11.242226830704118 132344,2022-12-28,MCD,268.0,268.1400146484375,265.07000732421875,260.7941589355469,1427800.0,2.0,-0.669322659417503,272.94987571929653,259.0984091928128,49.927055087749096,-133.6497421500978,15.143409334437708,266.3314565022786,258.9999178568522,22.139999389648438,11.242226830704118 132345,2022-12-28,MMM,120.3499984741211,121.0,118.25,113.30180358886719,1961000.0,2.0,-1.2147202136067108,123.88522557672788,113.38957529607485,43.912411214476805,-160.3156911095067,18.459301152785866,119.79625803629557,116.31056683858236,22.139999389648438,11.242226830704118 132346,2022-12-28,MRK,112.88999938964844,112.88999938964844,111.05999755859375,108.83892822265625,5107800.0,2.0,2.1177925178393195,110.06964182952007,105.31638569733539,64.928394062443,94.0420171836499,30.69146587041187,105.86965255737304,99.57103614807129,22.139999389648438,11.242226830704118 132347,2022-12-28,MSFT,236.88999938964844,239.72000122070312,234.1699981689453,232.9405517578125,17457100.0,2.0,-1.376973275430089,258.88048716949913,231.05647572112588,45.80588236796369,-131.37743931999802,10.4488318786204,243.76866912841797,237.99395726521809,22.139999389648438,11.242226830704118 132348,2022-12-28,NKE,117.58000183105469,118.23999786376953,114.95999908447266,113.89491271972656,5437800.0,2.0,3.127166799711631,118.04254684598986,101.60031585542616,57.657956988926756,131.30436002510115,33.79033150470821,107.98659235636393,99.24874203999838,22.139999389648438,11.242226830704118 132349,2022-12-28,PG,154.27999877929688,154.64999389648438,151.89999389648438,148.1977996826172,4197500.0,2.0,2.528335511580451,150.0643926272483,144.69181922577906,61.995628003377945,90.3982811993828,38.417338504501025,145.09360097249348,136.34364115397136,22.139999389648438,11.242226830704118 132350,2022-12-28,TRV,190.9600067138672,191.22000122070312,188.11000061035156,184.9225616455078,733400.0,2.0,1.6210860741122985,187.88623601457383,179.85540522077773,57.554145044679345,91.43673524684112,14.794475115590341,182.9371602376302,176.2528200785319,22.139999389648438,11.242226830704118 132351,2022-12-28,UNH,535.0700073242188,538.1500244140625,527.72998046875,522.3881225585938,1694200.0,2.0,-0.812620757496461,544.0946858357968,512.2371317911563,49.8674020432718,7.539202094978227,8.109886485994258,523.839643351237,522.7356023152669,22.139999389648438,11.242226830704118 132352,2022-12-28,V,206.67999267578125,208.52999877929688,204.8000030517578,203.80795288085938,3139200.0,2.0,-0.327602669964449,217.3319391563175,199.74310967180747,50.22051091674078,-86.68939076883657,0.4428576317092365,208.76752370198568,200.44191919962566,22.139999389648438,11.242226830704118 132353,2022-12-28,VZ,39.189998626708984,39.65999984741211,38.59000015258789,36.15450668334961,21793200.0,2.0,0.1460334519465718,36.54748097980105,33.86576708233274,51.69723029576529,116.5151035207156,26.193475787992394,35.41483154296875,35.0053596496582,22.139999389648438,11.242226830704118 132354,2022-12-28,WBA,38.25,38.56999969482422,37.560001373291016,35.88785934448242,4008900.0,2.0,-0.2572084789653175,40.538013174601986,35.838757226399,47.16874145008076,-173.66643056058933,20.099612414074603,38.46596387227376,35.80779339472453,22.139999389648438,11.242226830704118 132355,2022-12-28,WMT,143.47000122070312,143.6699981689453,140.91000366210938,139.68417358398438,5082100.0,2.0,-0.8269422484680433,152.04462431209595,138.1200042889783,47.90097881338782,-133.58589043980786,22.160619429604612,146.26244659423827,140.62790692647297,22.139999389648438,11.242226830704118 132356,2022-12-29,AAPL,127.98999786376953,130.47999572753906,127.7300033569336,129.0593719482422,75703700.0,3.0,-4.428153214033699,151.43348100347674,123.93965360956037,41.349715360153226,-133.20372986705556,28.396776341826335,140.96756769816082,142.38642921447754,21.440000534057617,9.78838669620117 132357,2022-12-29,AMGN,262.4700012207031,264.8800048828125,262.1400146484375,256.34429931640625,1446400.0,3.0,-3.783928754647775,283.9656371078592,247.6215317764182,47.114141575975296,-105.45103371213779,21.219109668947006,269.79112396240237,261.51356608072916,21.440000534057617,9.78838669620117 132358,2022-12-29,AXP,145.0800018310547,147.6199951171875,144.39999389648438,145.1728973388672,1758500.0,3.0,-1.6602165910578037,158.68737737892727,139.02352044822115,47.95190315158395,-94.34373775565207,17.05696397057683,149.62703501383464,146.14496231079102,21.440000534057617,9.78838669620117 132359,2022-12-29,BA,189.0,190.25,186.19000244140625,188.91000366210938,4518900.0,3.0,5.243446056588056,195.2607471821615,174.87325092574864,60.0844558984585,81.69490011758364,32.63351970947671,181.51266682942708,164.2429997762044,21.440000534057617,9.78838669620117 132360,2022-12-29,CAT,241.2100067138672,241.61000061035156,238.27000427246094,235.38131713867188,1652500.0,3.0,3.8976260847767605,238.92119860069434,221.21598096473534,60.615575315312846,125.84441655764614,18.23947114139479,229.8198501586914,214.11749089558919,21.440000534057617,9.78838669620117 132361,2022-12-29,CRM,129.6999969482422,132.9499969482422,129.5,132.5399932861328,7628800.0,3.0,-4.5636366705828095,142.59537796203728,122.47762161071664,43.63824943997982,-51.97223137282299,2.3307323615160804,138.96299997965494,145.94516677856444,21.440000534057617,9.78838669620117 132362,2022-12-29,CSCO,47.2599983215332,47.7400016784668,47.2599983215332,46.08729934692383,11396500.0,3.0,0.11320244441105132,48.7301989974065,45.06957555398511,53.468849822222595,-49.490211750158906,2.5796234003546044,46.720227559407554,44.25528481801351,21.440000534057617,9.78838669620117 132363,2022-12-29,CVX,176.64999389648438,179.1999969482422,176.64999389648438,173.37710571289062,4142100.0,3.0,0.0008502234910565676,177.3284701755558,161.33438077659267,53.89581522724658,14.846570658940173,6.615782032323706,172.145529683431,169.5611432393392,21.440000534057617,9.78838669620117 132364,2022-12-29,DIS,85.25,88.23999786376953,84.97000122070312,87.18000030517578,13045100.0,3.0,-2.8032773948922056,99.87841433929312,82.17358532501352,42.50058552890971,-106.3240496326885,18.000885266863463,92.58366673787435,95.6721669514974,21.440000534057617,9.78838669620117 132365,2022-12-29,GS,342.44000244140625,344.6400146484375,341.239990234375,335.61322021484375,1273600.0,3.0,-5.545647880957631,373.14496309834715,322.749891637981,47.191719119319366,-100.6572368001867,22.443088095790497,356.0829254150391,340.22320454915365,21.440000534057617,9.78838669620117 132366,2022-12-29,HD,318.6499938964844,321.8299865722656,317.5899963378906,313.82861328125,1559100.0,3.0,1.9694678274785247,326.4941467852858,304.7303008465501,54.40546574244411,-10.303241852506323,8.49803018682663,313.9281392415365,297.64439646402997,21.440000534057617,9.78838669620117 132367,2022-12-29,HON,213.08999633789062,215.25,212.77000427246094,211.34695434570312,1879900.0,3.0,1.049400784035413,215.16704273151862,205.1245405204345,57.18918813373826,-13.198804949944197,0.28559077025441826,211.26329701741537,199.81193822224935,21.440000534057617,9.78838669620117 132368,2022-12-29,IBM,140.5800018310547,142.25999450683594,140.4499969482422,135.9097900390625,2337200.0,3.0,-0.5136883825535108,147.090904201975,131.87007602263438,51.61398997388552,-94.42556267060672,10.800479949126858,140.2853235880534,132.70995966593424,21.440000534057617,9.78838669620117 132369,2022-12-29,INTC,25.770000457763672,26.290000915527344,25.75,25.69642448425293,30944800.0,3.0,-0.7431744590206897,29.637636541347227,24.43956453897504,42.653210105921694,-117.3902717797703,24.77328215758692,27.658543332417807,27.137917900085448,21.440000534057617,9.78838669620117 132370,2022-12-29,JNJ,177.5500030517578,178.3000030517578,177.07000732421875,173.7106475830078,2828800.0,3.0,0.7642729190670252,175.98905997358068,171.07709908403652,55.78660657701086,48.692043785432524,0.8666489136672504,173.07102610270184,168.54109954833984,21.440000534057617,9.78838669620117 132371,2022-12-29,JPM,132.92999267578125,133.27000427246094,132.30999755859375,129.36387634277344,6585200.0,3.0,0.2979071129609423,131.84902309160057,124.92302738447367,56.20452966446016,-5.718747879715397,5.611569817172506,129.28489532470704,123.45177040100097,21.440000534057617,9.78838669620117 132372,2022-12-29,KO,63.79999923706055,64.1500015258789,63.70000076293945,62.48776626586914,7169300.0,3.0,0.641232659337561,63.04670103946542,61.21258927425528,58.33153937587031,78.47784747475397,33.84211128008336,61.51569048563639,58.79380499521891,21.440000534057617,9.78838669620117 132373,2022-12-29,MCD,265.94000244140625,267.80999755859375,264.8800048828125,261.600830078125,1393900.0,3.0,-0.7978322670628017,272.7907686389696,258.5826810680616,50.602820866291374,-125.70080771661935,15.839459145251823,266.31801147460936,259.47154134114584,21.440000534057617,9.78838669620117 132374,2022-12-29,MMM,118.87000274658203,120.86000061035156,118.5,115.48565673828125,2060800.0,3.0,-1.2301971281165578,123.71637154040579,113.04119987072701,46.808417625556274,-128.1401217806563,18.459301152785862,119.50471700032553,116.41094983418783,21.440000534057617,9.78838669620117 132375,2022-12-29,MRK,111.38999938964844,111.69999694824219,110.75,108.58416748046875,4467200.0,3.0,1.9883909400440132,110.15893161007628,105.36670010379092,64.30305490688825,77.87266768389755,27.070712036026954,106.2575180053711,99.9468276977539,21.440000534057617,9.78838669620117 132376,2022-12-29,MSFT,235.64999389648438,241.9199981689453,235.64999389648438,239.37664794921875,19770700.0,3.0,-1.3371966336245862,257.79631045312965,230.73722989110868,48.75746886182577,-79.84517387942036,5.304928371086006,243.7593989054362,237.87525736490886,21.440000534057617,9.78838669620117 132377,2022-12-29,NKE,116.08000183105469,118.06999969482422,115.80000305175781,116.24253845214844,4588600.0,3.0,3.2899691849460027,118.88539648861178,101.5494851031851,59.182867114997855,135.57201361379626,33.79033150470821,108.34869384765625,99.72720438639323,21.440000534057617,9.78838669620117 132378,2022-12-29,PG,152.80999755859375,153.24000549316406,152.13999938964844,148.81219482421875,3809100.0,3.0,2.4193052108217046,150.14584348199878,144.9448745966145,62.72743725231527,84.78533253260964,38.41733850450102,145.48694864908853,136.7240960439046,21.440000534057617,9.78838669620117 132379,2022-12-29,TRV,188.47000122070312,190.0399932861328,187.9600067138672,186.21022033691406,676500.0,3.0,1.6599922979108328,187.97370785053218,179.82383395854984,58.62885654034288,90.5065144099665,13.941150006598305,183.29193115234375,176.72412134806316,21.440000534057617,9.78838669620117 132380,2022-12-29,UNH,532.5399780273438,533.6799926757812,528.8599853515625,523.8016967773438,1379700.0,3.0,-0.7730142193502161,542.4146366288259,512.3160945723461,50.29772306042211,-4.782768529043196,8.109886485994268,524.7759724934896,522.8726414998372,21.440000534057617,9.78838669620117 132381,2022-12-29,V,205.9499969482422,208.52999877929688,205.5,206.86026000976562,3675500.0,3.0,-0.2295422217019336,216.22666381367716,199.95954224101033,52.33785291214517,-54.99880720186469,0.44285763170922743,208.70356140136718,200.82012659708658,21.440000534057617,9.78838669620117 132382,2022-12-29,VZ,38.900001525878906,39.529998779296875,38.810001373291016,36.57371139526367,17347000.0,3.0,0.22096135756250135,36.60999042335081,33.829341775745874,53.4163953969762,123.42578624125265,26.193475787992398,35.463273493448895,35.00706431070964,21.440000534057617,9.78838669620117 132383,2022-12-29,WBA,37.65999984741211,37.970001220703125,37.36000061035156,35.782814025878906,5251500.0,3.0,-0.3581263457691364,40.47482250546294,35.517094532500934,46.81874858157073,-170.8680502512428,22.425675657774175,38.364736811319986,35.87891416549682,21.440000534057617,9.78838669620117 132384,2022-12-29,WMT,142.13999938964844,143.02000427246094,141.75,140.53439331054688,3057300.0,3.0,-0.9507097037713663,151.4230707117136,137.78282070674345,49.00465266102288,-115.92973898486372,22.160619429604612,146.10636494954426,140.76638425191243,21.440000534057617,9.78838669620117 132385,2022-12-30,AAPL,128.41000366210938,129.9499969482422,127.43000030517578,129.3780059814453,77034200.0,4.0,-4.385872938262253,150.14906901695917,123.39387303015997,41.59713123824443,-121.29366409266508,29.063507870348595,140.34157180786133,142.11711921691895,21.670000076293945,5.189354187432212 132386,2022-12-30,AMGN,262.7300109863281,263.2300109863281,259.510009765625,255.83779907226562,1622000.0,4.0,-3.8386966945758445,282.30794736776426,247.00956819620066,46.76258747780793,-108.05298089977109,28.06562995527538,269.1050338745117,262.00742696126304,21.670000076293945,5.189354187432212 132387,2022-12-30,AXP,146.00999450683594,147.92999267578125,145.72999572753906,145.5966339111328,2247200.0,4.0,-1.549639507770138,157.8325525133164,138.91755277232812,48.318551347421234,-75.81106909181274,15.67715887268752,149.46870930989584,146.20949122111003,21.670000076293945,5.189354187432212 132388,2022-12-30,BA,187.5,190.64999389648438,187.0399932861328,190.49000549316406,4007400.0,4.0,5.103333987999292,195.27184927166581,176.33314950763105,60.792962500158175,86.44056317180136,33.40183399763588,182.1060002644857,165.21599985758465,21.670000076293945,5.189354187432212 132389,2022-12-30,CAT,239.38999938964844,240.16000366210938,237.6999969482422,234.75418090820312,1521100.0,4.0,3.7668476535461366,239.35058891413854,221.16582801701378,60.165703659999444,98.33272175892701,16.328068008216604,230.0530756632487,215.13606643676758,21.670000076293945,5.189354187432212 132390,2022-12-30,CRM,130.61000061035156,132.63999938964844,130.36000061035156,132.58999633789062,5630200.0,4.0,-4.135262382950913,139.22918141038286,124.4028177961601,43.669540687847494,-47.54326762310511,2.330732361516072,138.21200002034504,145.551166788737,21.670000076293945,5.189354187432212 132391,2022-12-30,CSCO,47.27000045776367,47.66999816894531,46.95000076293945,46.22312927246094,13199800.0,4.0,0.09889247998964379,48.479328051125066,45.094375714744075,53.90688705290484,-71.51001668111158,7.153475288229163,46.82533887227376,44.34665082295736,21.670000076293945,5.189354187432212 132392,2022-12-30,CVX,178.02999877929688,179.9499969482422,177.6999969482422,174.51466369628906,5005100.0,4.0,0.3163579385864068,176.6492461886462,161.7219208035413,54.63476621787476,33.269092419528576,4.126651286830693,172.01329905192057,169.92051315307617,21.670000076293945,5.189354187432212 132393,2022-12-30,DIS,85.7300033569336,87.12000274658203,85.2300033569336,86.87999725341797,23231000.0,4.0,-2.7080597295818905,98.7167053737846,82.16429438207476,42.26423405748685,-103.93328736512872,18.000885266863463,92.3480000813802,95.4401668548584,21.670000076293945,5.189354187432212 132394,2022-12-30,GS,341.739990234375,343.69000244140625,339.3999938964844,335.5643615722656,1031400.0,4.0,-5.546524550901779,368.23960021974375,323.7042779540844,47.17144082609049,-98.39360586978358,25.02266494325214,354.8952880859375,340.8159525553385,21.670000076293945,5.189354187432212 132395,2022-12-30,HD,317.489990234375,318.1700134277344,313.0199890136719,309.3720703125,2581600.0,4.0,1.516344193422185,326.0457574042281,304.0807135430375,52.522599391586986,-77.06401767073218,0.39229087290038156,314.02098083496094,298.09744517008465,21.670000076293945,5.189354187432212 132396,2022-12-30,HON,213.97999572753906,214.5,211.92999267578125,210.90408325195312,1600000.0,4.0,1.0485129135632292,214.70518938106272,205.2822907825115,56.77873362831517,-32.73981553214683,3.8313435624074654,211.27313893636068,200.42468032836913,21.670000076293945,5.189354187432212 132397,2022-12-30,IBM,140.5399932861328,140.89999389648438,139.4499969482422,135.74600219726562,2858000.0,4.0,-0.5954528778315193,146.5929373376997,131.57123655146046,51.41123352469649,-104.41120421930448,14.920051238773102,140.16874135335286,132.9770310719808,21.670000076293945,5.189354187432212 132398,2022-12-30,INTC,25.899999618530273,26.459999084472656,25.799999237060547,25.912113189697266,31030100.0,4.0,-0.7079931761585634,29.296768924519903,24.447094181254023,43.519830080776565,-99.10756983843342,21.116583639334028,27.55723476409912,27.12416493097941,21.670000076293945,5.189354187432212 132399,2022-12-30,JNJ,177.49000549316406,177.77000427246094,175.39999389648438,172.82037353515625,4216600.0,4.0,0.6718709609224902,175.8227567164769,171.038931515945,54.30945157850584,-31.382145677854982,11.319016496450784,173.21133066813152,168.74652837117512,21.670000076293945,5.189354187432212 132400,2022-12-30,JPM,132.80999755859375,134.3300018310547,132.44000244140625,130.2184295654297,9292500.0,4.0,0.4384997286300347,131.35369432052735,125.21055433669925,57.14402764415241,20.29905891270868,11.230416774674874,129.31661783854167,123.83549919128419,21.670000076293945,5.189354187432212 132401,2022-12-30,KO,63.91999816894531,63.91999816894531,63.16999816894531,62.155540466308594,7650200.0,4.0,0.5981165125519254,63.033120717639086,61.20858155286873,56.96818140087521,43.98745907146466,21.91548167637773,61.63021710713704,58.92027963002523,21.670000076293945,5.189354187432212 132402,2022-12-30,MCD,265.20001220703125,265.3800048828125,261.3999938964844,259.23992919921875,1720100.0,4.0,-1.0777583002354731,272.6835030229904,257.7190146772049,48.616360105589166,-170.37701119526236,27.485186186872085,266.07359517415364,259.89419708251955,21.670000076293945,5.189354187432212 132403,2022-12-30,MMM,119.6500015258789,120.02999877929688,118.51000213623047,114.8630599975586,2096000.0,4.0,-1.2779694122133805,123.53088820452719,112.6452790928361,46.106316221152525,-128.28312563336675,18.45930115278585,119.27068659464518,116.50805702209473,21.670000076293945,5.189354187432212 132404,2022-12-30,MRK,111.2300033569336,111.41999816894531,110.12000274658203,108.71155548095703,5498600.0,4.0,1.8745102174223405,110.24832362658876,105.46080036633117,64.48001405511073,70.18137599542548,19.85699294915501,106.63892262776693,100.32474238077799,21.670000076293945,5.189354187432212 132405,2022-12-30,MSFT,238.2100067138672,239.9600067138672,236.66000366210938,238.19471740722656,21938500.0,4.0,-1.3850789474273313,256.66566782458085,230.39095296399339,48.258162804409764,-86.53009641635138,5.304928371086016,243.696164449056,237.7315767923991,21.670000076293945,5.189354187432212 132406,2022-12-30,NKE,116.55999755859375,117.25,115.7699966430664,115.90575408935547,4355500.0,4.0,3.3531623958903367,119.55379641935247,101.4991973550616,58.86823736445873,118.47358096377516,33.65641785095304,108.74828694661458,100.15956497192383,21.670000076293945,5.189354187432212 132407,2022-12-30,PG,152.42999267578125,152.67999267578125,150.44000244140625,147.8076934814453,4532000.0,4.0,2.2261810195123246,150.08482518496064,145.2311736553714,60.74896827107124,56.70162131660928,21.779230791875474,145.8061777750651,137.10233484903972,21.670000076293945,5.189354187432212 132408,2022-12-30,TRV,189.0,189.3800048828125,186.4499969482422,184.29345703125,608200.0,4.0,1.5186528956155882,187.91078447334044,179.81651350029236,56.42872900225706,34.47366877297045,5.501543173315103,183.529340616862,177.17863693237305,21.670000076293945,5.189354187432212 132409,2022-12-30,UNH,530.0,530.5,524.8400268554688,524.0982666015625,1849600.0,4.0,-0.7095161853168293,542.2077910332606,512.0207673163487,50.39014432597435,-33.85826016961829,0.94957166399458,525.4426361083985,522.9505661010742,21.670000076293945,5.189354187432212 132410,2022-12-30,V,206.30999755859375,208.0399932861328,205.6999969482422,206.56198120117188,4159400.0,4.0,-0.17389269031056642,214.942766197273,200.32476920311763,52.11376909880043,-56.17179554448524,0.4428576317092309,208.62468516031902,201.15996475219725,21.670000076293945,5.189354187432212 132411,2022-12-30,VZ,39.310001373291016,39.689998626708984,39.06999969482422,36.70413589477539,44007200.0,4.0,0.2875517125495648,36.79803434638473,33.740977036671914,53.9439753457898,130.19383924284855,28.27098212728253,35.51047350565592,35.01720294952393,21.670000076293945,5.189354187432212 132412,2022-12-30,WBA,37.2400016784668,37.380001068115234,36.970001220703125,35.67776107788086,5406200.0,4.0,-0.4414921307603521,40.3921760806298,35.222526525571375,46.46208529869776,-170.71560736865865,26.863814736100434,38.268284479777016,35.95190213521322,21.670000076293945,5.189354187432212 132413,2022-12-30,WMT,141.55999755859375,141.99000549316406,140.80999755859375,140.17849731445312,3835300.0,4.0,-1.0652347729564156,150.4322944600365,137.68570328166274,48.559203724862634,-119.7914895348247,26.37500687396101,145.90361887613932,140.92076301574707,21.670000076293945,5.189354187432212 132501,2023-01-03,AAPL,130.27999877929688,130.89999389648438,124.16999816894531,124.53865814208984,112117500.0,1.0,-4.688810749976682,149.1392891726925,122.13931342740517,39.01149195041453,-130.946491376763,35.98724893451264,139.49020385742188,141.7832244873047,22.899999618530273,50.30507766830531 132502,2023-01-03,AMGN,260.8699951171875,262.6000061035156,258.8699951171875,254.8734130859375,2594800.0,1.0,-3.914791293775579,280.4626015162593,246.5307075047368,46.085261969423854,-104.67557285074018,29.65591027352415,268.27217864990234,262.5316515604655,22.899999618530273,50.30507766830531 132503,2023-01-03,AXP,149.5399932861328,150.4499969482422,145.72999572753906,144.97581481933594,2762200.0,1.0,-1.494869361431455,157.01757705915605,138.783561246508,47.808118374424076,-61.98196767096881,4.929254896632429,149.35308583577475,146.29623209635417,22.899999618530273,50.30507766830531 132504,2023-01-03,BA,192.9499969482422,197.17999267578125,192.39999389648438,195.38999938964844,8624600.0,1.0,5.326284626995459,196.70272733694563,176.15427186959735,62.90535341504315,141.20699940934767,44.456629522186844,182.8596669514974,166.2691665649414,22.899999618530273,50.30507766830531 132505,2023-01-03,CAT,240.67999267578125,240.67999267578125,236.1999969482422,234.0878143310547,2651900.0,1.0,3.5683014331394247,239.63477808267368,221.15112127035366,59.678848913056235,81.54362176180258,11.268242253533966,230.32876485188802,216.13655954996744,22.899999618530273,50.30507766830531 132506,2023-01-03,CRM,135.19000244140625,136.9499969482422,133.02999877929688,134.77999877929688,8196400.0,1.0,-3.5778149556291226,135.97527936474526,126.67871996386802,45.05171835006817,-21.164702404135646,10.214820881660962,137.71499989827473,145.20649998982748,22.899999618530273,50.30507766830531 132507,2023-01-03,CSCO,47.86000061035156,48.04999923706055,47.310001373291016,46.51420974731445,17718900.0,1.0,0.10977408443423542,48.25578533102211,45.14715274881188,54.8491540868163,-48.55555737099606,0.9433515609863931,46.869000625610354,44.45046857198079,22.899999618530273,50.30507766830531 132508,2023-01-03,CVX,178.0399932861328,179.0,171.50999450683594,169.16712951660156,7565400.0,1.0,0.13336145102411479,175.58149769660113,162.10518595818402,50.684269010376774,-26.476936305509813,20.501534495173775,171.68596547444662,170.1442850748698,22.899999618530273,50.30507766830531 132509,2023-01-03,DIS,88.9800033569336,89.97000122070312,87.83000183105469,88.97000122070312,14997100.0,1.0,-2.435873951910537,97.04394676882977,82.79105307858235,44.48901386568864,-57.42066193672809,3.756647221535916,92.26533355712891,95.25566685994467,22.899999618530273,50.30507766830531 132510,2023-01-03,GS,345.5,348.6000061035156,342.80999755859375,338.3397216796875,1589700.0,1.0,-5.2626068956972745,363.1218083987017,325.4642816891889,48.472525785663464,-76.49723288894677,14.18887730605373,353.8826863606771,341.52502187093097,22.899999618530273,50.30507766830531 132511,2023-01-03,HD,317.4200134277344,319.2200012207031,311.7799987792969,309.42108154296875,2822400.0,1.0,1.1479622512965761,325.3242199517133,303.619069232857,52.54128527774885,-84.16913136736555,2.7046367729853538,314.2280649820963,298.5425481160482,22.899999618530273,50.30507766830531 132512,2023-01-03,HON,215.14999389648438,215.14999389648438,212.22000122070312,210.90408325195312,2219300.0,1.0,1.0358684234375914,213.695875002282,205.82117974625314,56.77873362831519,-23.07526521555555,0.8646199893202162,211.26625010172526,201.08263626098633,22.899999618530273,50.30507766830531 132513,2023-01-03,IBM,141.10000610351562,141.89999389648438,140.47999572753906,136.3819122314453,3338600.0,1.0,-0.6019997260739558,146.07457225373156,131.40359699675673,52.16594630587156,-79.40951121509408,9.513493630468444,140.02293345133464,133.31040077209474,22.899999618530273,50.30507766830531 132514,2023-01-03,INTC,27.049999237060547,27.06999969482422,26.3700008392334,26.206235885620117,31308000.0,1.0,-0.6488984155387385,28.99670960796174,24.484404779550466,44.698735689668844,-67.09294604374946,8.877334927560382,27.453965441385904,27.12273031870524,22.899999618530273,50.30507766830531 132515,2023-01-03,JNJ,176.16000366210938,178.3800048828125,176.00999450683594,174.3269805908203,6344900.0,1.0,0.7120047934728291,175.71350927991577,171.0806725438147,56.33360311160717,31.842365676888164,6.304519363536707,173.3564936319987,169.02891006469727,22.899999618530273,50.30507766830531 132516,2023-01-03,JPM,135.24000549316406,136.74000549316406,133.88999938964844,131.20887756347656,11054800.0,1.0,0.6226635871479687,131.34389441328696,125.21646935624429,58.218671885259305,78.23147034254872,22.45022684572672,129.40012817382814,124.27215003967285,22.899999618530273,50.30507766830531 132517,2023-01-03,KO,63.560001373291016,63.560001373291016,62.18000030517578,61.51062774658203,12180500.0,1.0,0.5060738841513555,62.929972971449374,61.17493005894613,54.41424590405326,-30.963104540391054,3.4999215808848905,61.717101669311525,59.055572573343916,22.899999618530273,50.30507766830531 132518,2023-01-03,MCD,263.5299987792969,264.3500061035156,259.510009765625,260.02685546875,2743800.0,1.0,-1.2220166773712435,272.35943790946556,257.15084041084697,49.302591479754334,-163.53870162949056,32.877411417552324,265.82769470214845,260.4007255554199,22.899999618530273,50.30507766830531 132519,2023-01-03,MMM,121.5199966430664,122.63999938964844,120.37000274658203,117.3055419921875,2612800.0,1.0,-1.1059922174218002,123.05883925885306,112.68438965350046,49.19873427250517,-62.86766212522265,3.971814121089513,119.12126490275065,116.70977745056152,22.899999618530273,50.30507766830531 132520,2023-01-03,MRK,110.41000366210938,111.19999694824219,109.48999786376953,108.89772033691406,8062500.0,1.0,1.7787762469839947,110.35410596950365,105.53376481907057,64.74423337192287,60.638254757910545,12.999591252092952,106.94931131998698,100.72117156982422,22.899999618530273,50.30507766830531 132521,2023-01-03,MSFT,243.0800018310547,245.75,237.39999389648438,237.95632934570312,25740000.0,1.0,-1.4258259167398535,255.27484187175656,230.2482416243372,48.15526992806729,-57.80258240328435,7.632141785280535,243.62663930257162,237.62370529174805,22.899999618530273,50.30507766830531 132522,2023-01-03,NKE,118.55000305175781,119.48999786376953,117.44000244140625,117.62932586669922,8124800.0,1.0,3.5019529747842455,120.4212027189296,101.28061002521102,59.994208770511236,138.5977632241185,38.56350572884871,109.20105336507162,100.63595835367839,22.899999618530273,50.30507766830531 132523,2023-01-03,PG,150.9499969482422,151.7100067138672,149.1199951171875,147.8174591064453,6447300.0,1.0,2.050282332366635,150.10451584916882,145.305106343214,60.76141507408872,32.73177295212486,10.731420606062102,146.15401458740234,137.5246358235677,22.899999618530273,50.30507766830531 132524,2023-01-03,TRV,186.7100067138672,187.38999938964844,185.24000549316406,183.92977905273438,983400.0,1.0,1.3615989622478253,187.77440477979326,179.8071595512614,56.016136474053646,-27.09963419229035,0.7928086534214726,183.6962682088216,177.64909820556642,22.899999618530273,50.30507766830531 132525,2023-01-03,UNH,525.1300048828125,525.6300048828125,512.1599731445312,512.690673828125,3525600.0,1.0,-1.5616887595498383,542.5789728374289,509.9176885395243,46.9185385023838,-129.6711172650638,17.479094781110902,525.604546101888,522.9687774658203,22.899999618530273,50.30507766830531 132526,2023-01-03,V,209.27999877929688,212.3300018310547,206.16000366210938,206.19410705566406,4202800.0,1.0,-0.1576570327047193,213.17004450798157,201.07641240119813,51.83064209267741,-23.027709941453356,13.288661119856895,208.50537668863933,201.5280611673991,22.899999618530273,50.30507766830531 132527,2023-01-03,VZ,39.77000045776367,40.22999954223633,39.380001068115234,37.3748664855957,31330700.0,1.0,0.3899522746983166,37.153322474149334,33.56641438803328,56.561223868807545,162.96490431180817,34.88364400368891,35.57133649190267,35.05260283152263,22.899999618530273,50.30507766830531 132528,2023-01-03,WBA,37.849998474121094,37.849998474121094,36.880001068115234,35.51541519165039,7377200.0,1.0,-0.5147266241050659,40.23399376172278,34.971025235469604,45.903053542661254,-147.27425596794927,18.15553807934404,38.17469711303711,36.03649959564209,22.899999618530273,50.30507766830531 132529,2023-01-03,WMT,142.5500030517578,143.7100067138672,142.08999633789062,141.9679412841797,5749900.0,1.0,-1.0000752965510458,149.16324431172595,138.06057618387953,50.88153237175017,-82.46190772523975,14.273383210980109,145.77693634033204,141.12532081604004,22.899999618530273,50.30507766830531 132530,2023-01-04,AAPL,126.88999938964844,128.66000366210938,125.08000183105469,125.82318878173828,89113600.0,2.0,-4.7702517679578875,147.88217072108745,121.37804274937157,40.03498150606529,-119.81291402112211,35.98724893451264,138.6627347310384,141.55921363830566,22.010000228881836,76.07060927508837 132531,2023-01-04,AMGN,263.010009765625,265.010009765625,261.0,257.54248046875,1773800.0,2.0,-3.7168795071261798,278.2970820906044,246.69737439132922,48.23206235986924,-80.86819606724517,19.060978348211226,267.5286158243815,263.13115743001305,22.010000228881836,76.07060927508837 132532,2023-01-04,AXP,148.55999755859375,151.9600067138672,148.55999755859375,148.34597778320312,2620400.0,2.0,-1.1660778210407443,156.31712886012852,138.93808201633632,50.73097732472576,-18.047891921824146,0.964719885938253,149.28870442708333,146.49444376627605,22.010000228881836,76.07060927508837 132533,2023-01-04,BA,195.17999267578125,203.75999450683594,195.17999267578125,203.63999938964844,9746900.0,2.0,6.0983823113714095,200.15922488575305,174.5517736494032,66.08771137769241,192.27168708756307,52.881389384609015,183.85133361816406,167.5,22.010000228881836,76.07060927508837 132534,2023-01-04,CAT,240.0,242.1300048828125,238.5500030517578,236.51805114746094,2387900.0,2.0,3.5659459189370466,240.37480562602147,221.27245999897852,60.873337112409025,117.29416686043027,15.08487350533474,230.6531239827474,217.1979990641276,22.010000228881836,76.07060927508837 132535,2023-01-04,CRM,141.22000122070312,141.85000610351562,137.6199951171875,139.58999633789062,14322600.0,2.0,-2.716592066806811,137.45952801842137,125.76047167640282,47.95331578089612,21.2732970792359,21.857539015168406,137.43333333333334,145.02816670735677,22.010000228881836,76.07060927508837 132536,2023-01-04,CSCO,48.279998779296875,48.47999954223633,47.16999816894531,46.50442886352539,18339800.0,2.0,0.11626832984288171,48.089801422314295,45.17729223613297,54.8102058616781,-41.10424730079965,5.669571097173556,46.873525873819986,44.57433694203694,22.010000228881836,76.07060927508837 132537,2023-01-04,CVX,170.9499969482422,174.2899932861328,170.85000610351562,167.36839294433594,7684500.0,2.0,-0.15502061138946033,175.26089792381964,161.99603719580927,49.44032386470258,-59.715127270030735,22.019546653953462,171.3343241373698,170.3604293823242,22.010000228881836,76.07060927508837 132538,2023-01-04,DIS,90.0,92.75,89.36000061035156,91.9800033569336,14957200.0,2.0,-1.9547496086577922,96.34623656949387,83.09376358309402,47.50285750771379,-15.643719126262107,7.843027955613141,92.27133356730143,95.16933352152506,22.010000228881836,76.07060927508837 132539,2023-01-04,GS,348.0299987792969,350.30999755859375,345.0799865722656,339.7860412597656,1881000.0,2.0,-4.8648156392692385,359.8240836033775,326.4322701563881,49.14769973007444,-64.22140687426754,10.620243409906667,352.9370646158854,342.3162872314453,22.010000228881836,76.07060927508837 132540,2023-01-04,HD,321.07000732421875,322.510009765625,316.3800048828125,313.16259765625,3560900.0,2.0,1.1447302515306887,325.31458546752737,303.5944233215351,53.97190764887806,-27.860141509493438,3.639894904489147,314.50340067545574,299.14850260416665,22.010000228881836,76.07060927508837 132541,2023-01-04,HON,208.5,211.24000549316406,207.32000732421875,206.71157836914062,3860300.0,2.0,0.6797121693149393,213.47292010276533,205.49694378883623,52.93018264322447,-141.00917827764218,19.418471137030604,211.11895497639975,201.7299680074056,22.010000228881836,76.07060927508837 132542,2023-01-04,IBM,142.07000732421875,143.6199951171875,141.3699951171875,137.39358520507812,3869200.0,2.0,-0.5195653702353695,145.696747634047,131.31798320091391,53.358254030226526,-51.460048384622105,0.7947226659864307,139.86106821695964,133.71474494934083,22.010000228881836,76.07060927508837 132543,2023-01-04,INTC,27.40999984741211,27.920000076293945,27.15999984741211,27.13762092590332,37665200.0,2.0,-0.5209057261924812,28.75899560150829,24.576038196709483,48.23803865768054,-18.574971072515037,5.367117633746767,27.382395871480306,27.160357411702474,22.010000228881836,76.07060927508837 132544,2023-01-04,JNJ,178.88999938964844,180.19000244140625,178.47999572753906,176.2249298095703,9788800.0,2.0,0.886738021115093,176.0229646155905,170.90329118274937,58.71699678626025,185.39484813709907,6.985352312832875,173.5215042114258,169.37062759399413,22.010000228881836,76.07060927508837 132545,2023-01-04,JPM,135.99000549316406,137.67999267578125,135.57000732421875,132.4324188232422,11687600.0,2.0,0.8574600601316718,132.08151297615754,124.9653498168112,59.515991739573835,117.22461453194171,26.332322462598235,129.4823450724284,124.76415100097657,22.010000228881836,76.07060927508837 132546,2023-01-04,KO,63.150001525878906,63.33000183105469,62.5099983215332,61.48131561279297,13387900.0,2.0,0.4258552001261222,62.939602612563505,61.111557436874975,54.29978808884198,-40.09731304614314,3.4999215808849065,61.78910230000814,59.19878590901693,22.010000228881836,76.07060927508837 132547,2023-01-04,MCD,266.25,266.54998779296875,262.8900146484375,260.0859375,2584100.0,2.0,-1.3164004099292583,272.18950295806997,256.6125020468129,49.355123711390355,-111.75508337437557,21.62397679917246,265.58343607584635,260.93367233276365,22.010000228881836,76.07060927508837 132548,2023-01-04,MMM,123.3499984741211,125.29000091552734,122.70999908447266,119.87252807617188,2769700.0,2.0,-0.7538745314134587,123.11878673820475,112.67424991340657,52.181839644597574,3.8491477144834985,8.211894675709843,119.06986134847006,117.01108576456706,22.010000228881836,76.07060927508837 132549,2023-01-04,MRK,112.31999969482422,112.61000061035156,111.23999786376953,109.81875610351562,8698600.0,2.0,1.7569729837542667,110.5934418026597,105.56819989045553,66.0372286962086,124.37128791523061,23.47433370694898,107.22810541788736,101.13035583496094,22.010000228881836,76.07060927508837 132550,2023-01-04,MSFT,232.27999877929688,232.8699951171875,225.9600067138672,227.54734802246094,50623400.0,2.0,-2.271847540514102,255.6330065338749,227.79437688897667,43.92495381748954,-196.16034514834755,14.542174902907156,243.22537689208986,237.54951553344728,22.010000228881836,76.07060927508837 132551,2023-01-04,NKE,119.95999908447266,122.2300033569336,119.52999877929688,120.06610870361328,8550700.0,2.0,3.773005729001568,121.76904657924321,101.08082753574702,61.53425889081541,161.35491196495093,43.981333672498614,109.7330711364746,101.20250600179037,22.010000228881836,76.07060927508837 132552,2023-01-04,PG,151.99000549316406,153.38999938964844,151.22999572753906,148.46112060546875,7313400.0,2.0,1.9404511462644223,150.01681712138864,145.69903370868948,61.591859860689084,74.7656793552391,20.53879726615093,146.4680425008138,137.99333305358886,22.010000228881836,76.07060927508837 132553,2023-01-04,TRV,187.6699981689453,189.02000427246094,186.67999267578125,184.0378875732422,1015300.0,2.0,1.2316582529859659,187.80903180486192,179.8655028020717,56.114811043386325,21.176419826516195,7.181567711757139,183.81365661621095,178.15901769002278,22.010000228881836,76.07060927508837 132554,2023-01-04,UNH,518.6400146484375,518.6400146484375,500.6000061035156,498.7128601074219,5070400.0,2.0,-3.3265875830699088,545.1161545419884,504.36154626367556,43.15031006591819,-211.78143103790782,29.942659526931642,524.8179667154948,522.9885726928711,22.010000228881836,76.07060927508837 132555,2023-01-04,V,209.6199951171875,213.1999969482422,209.6199951171875,211.38401794433594,6606200.0,2.0,0.27086985862069923,212.93563921881466,201.20443493890016,55.36935905310932,45.86519276216859,15.784485230071773,208.56536204020182,202.01175537109376,22.010000228881836,76.07060927508837 132556,2023-01-04,VZ,40.540000915527344,41.41999816894531,40.2599983215332,38.315765380859375,28779500.0,2.0,0.5407941965202383,37.73108568027721,33.36687154933704,59.8705517922056,225.75591397571253,46.50177931243959,35.651452255249026,35.1190554300944,22.010000228881836,76.07060927508837 132557,2023-01-04,WBA,37.599998474121094,37.95000076293945,36.97999954223633,35.801910400390625,7987000.0,2.0,-0.5433839270356984,40.03798459981579,34.81178499246936,47.065769720815204,-123.9709797251595,16.339191715834378,38.102755864461265,36.15308666229248,22.010000228881836,76.07060927508837 132558,2023-01-04,WMT,143.4199981689453,144.0500030517578,142.07000732421875,142.12611389160156,4446100.0,2.0,-0.9250097973901177,148.1251526007154,138.37494200377677,51.08346574615372,-74.32801364803413,12.006982343664703,145.58231404622396,141.38373044331868,22.010000228881836,76.07060927508837 132559,2023-01-05,AAPL,127.12999725341797,127.7699966430664,124.76000213623047,124.48887634277344,80962700.0,3.0,-4.886137868140281,147.21287414508225,120.26593978924394,39.32581300208629,-117.41433838316563,36.68046386064635,137.89965744018554,141.30749702453613,22.459999084472656,50.153269762966815 132560,2023-01-05,AMGN,264.07000732421875,268.0,262.5199890136719,259.9484558105469,2056000.0,3.0,-3.3275331569056448,276.1949153282159,247.19908949356142,50.08544981381158,-59.80377615709509,7.4195820539187345,266.83700307210285,263.72045644124347,22.459999084472656,50.153269762966815 132561,2023-01-05,AXP,147.16000366210938,148.72000122070312,146.02000427246094,144.79603576660156,2505700.0,3.0,-1.178375232930307,155.71233657342967,138.77794357793752,47.8132368260085,-64.72766594722891,8.297389233351193,149.09580891927084,146.6578681945801,22.459999084472656,50.153269762966815 132562,2023-01-05,BA,201.72000122070312,204.99000549316406,200.77999877929688,204.99000549316406,6913300.0,3.0,6.741497709822539,203.00854260303336,174.35845721386116,66.57315436021106,205.6318438312223,54.267496983285966,184.91966705322267,168.71816685994466,22.459999084472656,50.153269762966815 132563,2023-01-05,CAT,240.52999877929688,241.5399932861328,237.55999755859375,235.459716796875,2355900.0,3.0,3.4390373380316532,240.5568138676008,222.2653983516375,60.07162968126149,91.69175847095917,11.58199651119319,230.91803385416668,218.22362899780273,22.459999084472656,50.153269762966815 132564,2023-01-05,CRM,137.63999938964844,138.58999633789062,134.24000549316406,136.33999633789062,8493500.0,3.0,-2.2701457343470963,137.94797345216026,125.57902544920691,46.24635966241233,-4.740402579298614,11.222824825229813,137.14966634114583,144.87316665649413,22.459999084472656,50.153269762966815 132565,2023-01-05,CSCO,47.4900016784668,47.4900016784668,46.7599983215332,45.84916305541992,17372100.0,3.0,0.06775950232450612,48.04439272901541,45.09312939622874,52.23934752280526,-102.22692828105805,0.9445583311821671,46.86170717875163,44.69342924753825,22.459999084472656,50.153269762966815 132566,2023-01-05,CVX,171.5,176.19000244140625,171.24000549316406,170.38247680664062,6088200.0,3.0,-0.13875461872183337,175.4284062120493,162.14257767466944,51.50355995419345,-29.311622600701078,15.247335620418855,171.1398681640625,170.67328084309895,22.459999084472656,50.153269762966815 132567,2023-01-05,DIS,91.66000366210938,92.4800033569336,90.51000213623047,91.91999816894531,11622600.0,3.0,-1.5603107267048983,96.2995305860675,83.10346929186218,47.4497298373491,-7.654505061844059,7.843027955613124,92.08266677856446,95.11533342997232,22.459999084472656,50.153269762966815 132568,2023-01-05,GS,344.25,345.1400146484375,340.1400146484375,335.93572998046875,1397800.0,3.0,-4.804863667034283,358.2551827415371,326.1297629371738,47.43595385450762,-80.89336764772868,18.4870593739267,351.830414835612,343.05211741129557,22.459999084472656,50.153269762966815 132569,2023-01-05,HD,317.8299865722656,318.0799865722656,313.2300109863281,308.9901123046875,2935100.0,3.0,0.7963048646774382,325.38350661121837,303.33156907237543,52.15805951455355,-92.79763769313527,2.5230439681546066,314.5228240966797,299.71509653727213,22.459999084472656,50.153269762966815 132570,2023-01-05,HON,208.47999572753906,208.80999755859375,204.05999755859375,201.2298583984375,4057500.0,3.0,-0.04436184134226551,214.48289480047885,203.6287873284274,48.48503883074179,-219.53655913752826,28.88428636358339,210.72234141031902,202.27810312906902,22.459999084472656,50.153269762966815 132571,2023-01-05,IBM,142.44000244140625,142.5,140.00999450683594,135.95797729492188,2866600.0,3.0,-0.5635805045596385,145.26472749122522,131.13433409324742,51.474759144511815,-71.59158406212559,7.049520998285476,139.68218078613282,134.1121420542399,22.459999084472656,50.153269762966815 132572,2023-01-05,INTC,27.440000534057617,27.780000686645508,27.3799991607666,27.01997184753418,33552600.0,3.0,-0.42407541770058543,28.614824006698377,24.61824751124596,47.83796687464451,-16.70831956252234,5.367117633746779,27.337297185262045,27.204407278696696,22.459999084472656,50.153269762966815 132573,2023-01-05,JNJ,179.02000427246094,179.99000549316406,178.41000366210938,174.92376708984375,6255300.0,3.0,0.9097355406730117,176.17103542510043,171.01936679657925,56.528789836920765,130.19245581840968,6.435318561019228,173.6137929280599,169.68725662231446,22.459999084472656,50.153269762966815 132574,2023-01-05,JPM,135.66000366210938,135.7100067138672,133.6999969482422,132.40306091308594,8381300.0,3.0,1.029303844592107,132.68998434962523,124.81908013401734,59.47015711436651,65.92498838975608,14.177414339829411,129.5891540527344,125.2716854095459,22.459999084472656,50.153269762966815 132575,2023-01-05,KO,62.599998474121094,62.79999923706055,62.08000183105469,60.77777862548828,9814700.0,3.0,0.30203014442248843,63.03621203824567,60.89378368929339,51.604629892824995,-116.81793864234577,3.7182638020313012,61.807250340779625,59.3322141011556,22.459999084472656,50.153269762966815 132576,2023-01-05,MCD,264.760009765625,264.760009765625,261.3800048828125,257.8922119140625,1945600.0,3.0,-1.5503441171086934,272.10225988400515,255.75438989626826,47.4659478515547,-134.31203142762507,26.20920055953137,265.2285563151042,261.4013631184896,22.459999084472656,50.153269762966815 132577,2023-01-05,MMM,124.20999908447266,124.56999969482422,122.45999908447266,117.77487182617188,2606600.0,3.0,-0.6367420904506389,122.99767185625609,112.64019588056033,49.71405470226791,-20.053342594581007,6.948048169351121,118.92075881958007,117.26260083516439,22.459999084472656,50.153269762966815 132578,2023-01-05,MRK,111.58999633789062,113.91000366210938,111.41999816894531,111.34727478027344,9578900.0,3.0,1.8418012846831147,111.06262378053917,105.63076458616005,68.04895707033131,169.35391405832578,31.591759180505186,107.51307474772135,101.51829325358072,22.459999084472656,50.153269762966815 132579,2023-01-05,MSFT,227.1999969482422,227.5500030517578,221.75999450683594,220.80337524414062,39585600.0,3.0,-3.446775729029298,257.306776369244,223.85506750282633,41.48250851407185,-231.16612005448977,20.93484238570939,242.57183634440105,237.4452974955241,22.459999084472656,50.153269762966815 132580,2023-01-05,NKE,120.27999877929688,122.33999633789062,120.08000183105469,119.48168182373047,6046700.0,3.0,3.895750834007373,122.76391446166048,101.34298327393523,60.952105654281745,146.6851736713174,44.19252127507984,110.29794692993164,101.76704877217611,22.459999084472656,50.153269762966815 132581,2023-01-05,PG,152.2100067138672,152.47999572753906,150.1300048828125,146.61790466308594,5373800.0,3.0,1.6852504991137494,149.88061536687476,145.938610707344,57.95812137433283,27.63344521090886,11.931773639189638,146.6617904663086,138.43954111735027,22.459999084472656,50.153269762966815 132582,2023-01-05,TRV,187.0500030517578,188.3000030517578,185.4499969482422,184.35244750976562,973500.0,3.0,1.1409099628540957,187.8076726170559,179.86511485853003,56.409167636605446,-11.76215686030275,0.7517567775262007,183.9092529296875,178.66439895629884,22.459999084472656,50.153269762966815 132583,2023-01-05,UNH,501.010009765625,502.0899963378906,488.5,484.3396301269531,5497100.0,3.0,-5.818015690160792,549.1121518476467,495.48616358204083,39.75396663318517,-295.899848644266,40.07039591772265,523.973085530599,522.8671991984049,22.459999084472656,50.153269762966815 132584,2023-01-05,V,213.8000030517578,214.16000366210938,210.4600067138672,209.89266967773438,5246000.0,3.0,0.4845555116553726,213.1629079527605,201.17899725964187,54.186032118447976,44.50459284091598,18.54984197875706,208.72410786946614,202.49787445068358,22.459999084472656,50.153269762966815 132585,2023-01-05,VZ,41.20000076293945,41.95000076293945,40.81999969482422,38.84675979614258,29987200.0,3.0,0.6951708214287251,38.33136396736948,33.21468171744498,61.57937412044641,234.9379208458894,50.69041794233489,35.74709409077962,35.1979289372762,22.459999084472656,50.153269762966815 132586,2023-01-05,WBA,35.90999984741211,36.18000030517578,34.29999923706055,33.605472564697266,19328200.0,3.0,-0.734858234720015,40.207260441021205,34.126824260516884,40.211299666487704,-205.39095724784758,41.91777271031244,37.930860900878905,36.21230144500733,22.459999084472656,50.153269762966815 132587,2023-01-05,WMT,143.4600067138672,144.1300048828125,142.64999389648438,141.64169311523438,4424800.0,3.0,-0.8942996272461414,147.41104064277712,138.4902319402307,50.42665806288285,-68.89306705463834,11.450994910084624,145.34134063720703,141.62159067789713,22.459999084472656,50.153269762966815 132588,2023-01-06,AAPL,126.01000213623047,130.2899932861328,124.88999938964844,129.06932067871094,87754700.0,4.0,-4.555857767488817,146.4277070077494,119.92391423858851,42.91662588417028,-88.85004335564535,25.261345379713823,137.21723556518555,141.15597953796387,21.1299991607666,26.402900850714637 132589,2023-01-06,AMGN,270.0400085449219,276.82000732421875,269.0299987792969,268.0724792480469,2887800.0,4.0,-2.3364988686200263,273.7995705297222,248.5657813379536,55.633765664862565,0.9965103474139159,17.894881600321664,266.45223439534504,264.2308682759603,21.1299991607666,26.402900850714637 132590,2023-01-06,AXP,147.74000549316406,150.42999267578125,145.47999572753906,148.49429321289062,3077400.0,4.0,-0.8795634917388782,155.16858794262475,138.91968872973854,50.85913492385416,-35.85214729820901,1.5905394052524995,148.96804809570312,146.88554814656575,21.1299991607666,26.402900850714637 132591,2023-01-06,BA,205.3000030517578,213.0399932861328,203.5500030517578,213.0,11256400.0,4.0,7.807510786535289,207.37312832753733,173.64387148935722,69.27289769167199,243.02955842421525,62.07302968181164,186.26966705322266,170.07533340454103,21.1299991607666,26.402900850714637 132592,2023-01-06,CAT,242.88999938964844,249.91000366210938,242.24000549316406,243.8675994873047,3945100.0,4.0,3.971130518176693,242.48103169010645,222.2892991204404,63.971271687721604,208.84345474982538,30.656887393650443,231.29694417317708,219.37186813354492,21.1299991607666,26.402900850714637 132593,2023-01-06,CRM,137.5800018310547,141.64999389648438,135.5500030517578,140.50999450683594,9145700.0,4.0,-1.5618458110015467,139.54149961680824,124.98849916248864,48.67150624914707,24.405059866625468,18.136854752060433,136.85833282470702,144.83883310953777,21.1299991607666,26.402900850714637 132594,2023-01-06,CSCO,47.459999084472656,48.59000015258789,47.279998779296875,47.25749588012695,20823000.0,4.0,0.14132746105654093,48.10024262029915,45.08832168023796,56.74976025083029,-7.568425622929767,14.418411307630622,46.87225290934245,44.841006724039715,21.1299991607666,26.402900850714637 132595,2023-01-06,CVX,177.02000427246094,179.38999938964844,175.6999969482422,171.66587829589844,7191200.0,4.0,-0.022049752175661297,175.7258896779237,162.23789511211538,52.3599029383929,24.396465759819147,4.777789065088777,170.83748931884764,171.00703964233398,21.1299991607666,26.402900850714637 132596,2023-01-06,DIS,92.66000366210938,94.69000244140625,91.31999969482422,93.91999816894531,9828100.0,4.0,-1.0739519362665249,96.57125043801945,83.00874910421688,49.4009568232295,24.14720526319276,16.339262049555543,92.00633341471354,95.12900009155274,21.1299991607666,26.402900850714637 132597,2023-01-06,GS,347.29998779296875,349.0,340.95001220703125,340.1573486328125,3097800.0,4.0,-4.366369167608809,357.0519292938016,326.17596072084683,49.433537977675186,-63.18569651138991,10.372837090293533,350.74603881835935,343.9607360839844,21.1299991607666,26.402900850714637 132598,2023-01-06,HD,316.2900085449219,318.8500061035156,309.0,311.0077819824219,4022500.0,4.0,0.6752010189031239,325.35288424229947,303.1055752303568,52.94906575318438,-93.94429640132009,10.189318495658785,314.3466389973958,300.30834096272787,21.1299991607666,26.402900850714637 132599,2023-01-06,HON,206.47000122070312,211.05999755859375,205.8699951171875,206.93792724609375,4056300.0,4.0,-0.15580622262714883,214.38376090619505,203.41495888140258,52.758698106968,-125.59074009441923,18.605220734234802,210.443825785319,202.89313481648762,21.1299991607666,26.402900850714637 132600,2023-01-06,IBM,142.3800048828125,144.25,141.5800018310547,138.45339965820312,3574000.0,4.0,-0.3925776947279189,144.8783860447694,131.17670886489856,54.371003683071095,-31.56233449699424,1.4934021136410058,139.50875244140624,134.5503360748291,21.1299991607666,26.402900850714637 132601,2023-01-06,INTC,27.93000030517578,28.829999923706055,27.3799991607666,28.16704750061035,31788600.0,4.0,-0.2518738370960101,28.689234707868906,24.583053042375234,51.864579405905495,27.06136556268784,20.119045549335553,27.30167579650879,27.270154635111492,21.1299991607666,26.402900850714637 132602,2023-01-06,JNJ,180.1300048828125,180.92999267578125,179.38999938964844,176.34231567382812,5706000.0,4.0,1.0305467545399551,176.59423117290712,170.8974924599054,58.282193399659064,187.69494238568257,12.866448064661848,173.72564646402995,169.9899424235026,21.1299991607666,26.402900850714637 132603,2023-01-06,JPM,136.1300048828125,138.3800048828125,134.49000549316406,134.93667602539062,10029100.0,4.0,1.3543210767652738,133.88582402747952,124.34754312950288,62.077486418279356,127.66660033254225,25.166551684984928,129.71600341796875,125.8704849243164,21.1299991607666,26.402900850714637 132604,2023-01-06,KO,62.90999984741211,63.66999816894531,62.58000183105469,61.950340270996094,9990000.0,4.0,0.29511195404651147,63.027834187250434,60.88848165442437,55.419688647675066,-12.287657625587126,9.875735651575278,61.855751546223956,59.48372961680094,21.1299991607666,26.402900850714637 132605,2023-01-06,MCD,263.760009765625,269.8900146484375,263.3900146484375,265.0832214355469,2855400.0,4.0,-1.1423238219643963,272.0240301618091,255.7470361223706,53.501412655394205,-38.90562468715778,4.093418549285719,265.1055511474609,261.9546661376953,21.1299991607666,26.402900850714637 132606,2023-01-06,MMM,124.66000366210938,127.12999725341797,123.75,121.37631225585938,2417000.0,4.0,-0.25042094612635424,123.06373718594111,112.60957061435187,53.61053479715585,49.966342446277565,17.495772521682802,118.86073430379231,117.56814371744791,21.1299991607666,26.402900850714637 132607,2023-01-06,MRK,114.31999969482422,115.48999786376953,114.05000305175781,112.52306365966797,8632300.0,4.0,1.9810681400670092,111.84729831039184,105.38250439346558,69.48719332954612,238.51847297515786,39.87736073515146,107.79538167317709,101.91658007303873,21.1299991607666,26.402900850714637 132608,2023-01-06,MSFT,223.0,225.75999450683594,219.35000610351562,223.40562438964844,43613600.0,4.0,-4.1204371901442585,257.9724012847327,221.25861830755244,42.75314547764976,-205.62675863496852,24.403489542978953,241.90637715657553,237.447838083903,21.1299991607666,26.402900850714637 132609,2023-01-06,NKE,122.0,125.36000061035156,121.7699966430664,123.35477447509766,10080700.0,4.0,4.256487286368767,124.43813068112631,101.27347820559244,63.33046105326063,169.27064289529406,49.75230710348025,110.92148183186849,102.37474657694499,21.1299991607666,26.402900850714637 132610,2023-01-06,PG,151.85000610351562,154.4600067138672,151.75,150.10926818847656,7882200.0,4.0,1.7446151679116326,150.17749978346245,146.00061453538518,62.31468992867767,111.75718394296833,22.570180886811116,146.93160756429037,138.93635292053222,21.1299991607666,26.402900850714637 132611,2023-01-06,TRV,189.6300048828125,194.4499969482422,189.55999755859375,190.564697265625,1282200.0,4.0,1.552373135293891,189.15174915021115,179.18452862078496,61.66264321679074,254.96564574489332,24.848171423554298,184.16041158040363,179.24104080200195,21.1299991607666,26.402900850714637 132612,2023-01-06,UNH,491.5899963378906,492.8699951171875,487.5400085449219,484.3791809082031,4841300.0,4.0,-7.700532057153168,550.4948697608567,488.87313866199486,39.76746194087032,-276.84934887711256,40.79625678368925,522.9357065836589,522.7308807373047,21.1299991607666,26.402900850714637 132613,2023-01-06,V,214.0,218.13999938964844,213.08999633789062,216.494384765625,6829700.0,4.0,1.1730835885751674,214.9527404269015,200.37743230259068,58.27001953791894,125.22664682583834,28.896957014006492,208.9700154622396,203.1442840576172,21.1299991607666,26.402900850714637 132614,2023-01-06,VZ,41.91999816894531,42.58000183105469,41.880001068115234,39.30323028564453,26010400.0,4.0,0.8446125942782245,38.949962582128755,33.06373485134292,62.98122486358008,249.20243472622303,55.1521377061843,35.83994102478027,35.294968096415204,21.1299991607666,26.402900850714637 132615,2023-01-06,WBA,35.36000061035156,36.7400016784668,35.11000061035156,34.96153259277344,10009800.0,4.0,-0.7683235363957195,40.06207331379964,33.88620206156657,45.299275625814246,-148.27337738218165,32.84543963074677,37.76596908569336,36.282004324595135,21.1299991607666,26.402900850714637 132616,2023-01-06,WMT,144.60000610351562,147.5500030517578,144.24000549316406,145.11180114746094,7077300.0,4.0,-0.5832297691238466,147.06147940462978,138.66480691128817,54.73911165929591,-14.506182262662227,9.15565602406804,145.19830830891928,141.8622947692871,21.1299991607666,26.402900850714637 132675,2023-01-09,AAPL,130.47000122070312,133.41000366210938,129.88999938964844,129.59706115722656,70790800.0,0.0,-4.203073744276452,145.20737968922506,119.89955008982767,43.316461810028855,-58.03377013527254,12.789917333305645,136.5228635152181,141.02386131286622,21.969999313354492,32.27440337311607 132676,2023-01-09,AMGN,275.5799865722656,275.5799865722656,268.6600036621094,263.1240539550781,2160700.0,0.0,-1.9281669126374368,270.2696873490899,250.59067794632026,51.99217515288547,-12.991426798034437,16.662044773268995,266.02103322347006,264.6426826477051,21.969999313354492,32.27440337311607 132677,2023-01-09,AXP,151.35000610351562,152.4499969482422,150.10000610351562,148.72174072265625,3219400.0,0.0,-0.6172842522288136,154.73407667420517,139.0389930889784,51.0409355696302,2.770983082658884,5.7778984574202985,148.86922098795574,147.12699864705402,21.969999313354492,32.27440337311607 132678,2023-01-09,BA,212.36000061035156,213.8800048828125,207.91000366210938,208.57000732421875,9005600.0,0.0,8.20034200598829,209.77181391395737,174.19418645225358,66.21328628577373,220.33096508245487,62.781609726074365,187.39366709391277,171.3778335571289,21.969999313354492,32.27440337311607 132679,2023-01-09,CAT,249.00999450683594,250.97000122070312,246.0,241.6725311279297,3417100.0,0.0,4.167652422463533,243.63135588964406,222.67747742334421,62.32725648752964,197.9672835747289,32.624615897674744,231.6137908935547,220.48757934570312,21.969999313354492,32.27440337311607 132680,2023-01-09,CRM,142.58999633789062,149.1999969482422,142.58999633789062,147.10000610351562,13679700.0,0.0,-0.463412230172338,142.8750846269061,123.35191427446111,52.19729401330227,95.26994195852814,32.08683644233852,136.68699951171874,144.91899998982748,21.969999313354492,32.27440337311607 132681,2023-01-09,CSCO,48.2599983215332,49.209999084472656,48.220001220703125,47.511783599853516,13938000.0,0.0,0.21764066606916543,48.09642826482595,45.09001620844065,57.499453991447204,48.191354278042105,21.606825091283678,46.88513005574544,44.997835350036624,21.969999313354492,32.27440337311607 132682,2023-01-09,CVX,178.25999450683594,178.3300018310547,174.3800048828125,170.32411193847656,8385600.0,0.0,-0.037398529095611366,175.8307109396266,162.29252667023667,51.378700505573406,8.199064787622087,8.445232264146142,170.54386037190756,171.31087799072264,21.969999313354492,32.27440337311607 132683,2023-01-09,DIS,94.43000030517578,95.69999694824219,93.44999694824219,94.7699966430664,11675800.0,0.0,-0.6128566872892947,96.94023976620076,82.86175913516644,50.21370141319078,51.684144504519445,19.944866435165288,91.8693333943685,95.15166664123535,21.969999313354492,32.27440337311607 132684,2023-01-09,GS,351.8800048828125,356.5,349.5,344.9653625488281,1989000.0,0.0,-3.5895148836745534,356.39496814612903,326.33648326988657,51.600575638107316,-25.835783806724265,3.3714091818328824,349.7449066162109,344.9316884358724,21.969999313354492,32.27440337311607 132685,2023-01-09,HD,320.0,322.54998779296875,317.05999755859375,311.28204345703125,3466300.0,0.0,0.5945028981780638,325.0124464793557,302.8309128956443,53.058201955983634,-27.12938088255754,2.6414073012689645,314.28896077473956,300.94461212158205,21.969999313354492,32.27440337311607 132686,2023-01-09,HON,210.27000427246094,213.6300048828125,209.5399932861328,207.33160400390625,2627400.0,0.0,-0.20994021335104662,214.27038664821947,203.26458039279618,53.03666894757059,-62.84231778489374,8.080368143246144,210.1735112508138,203.52827529907228,21.969999313354492,32.27440337311607 132687,2023-01-09,IBM,144.0800018310547,145.47000122070312,143.39999389648438,138.30889892578125,3987700.0,0.0,-0.26565443838936176,144.36437282563617,131.28316745756695,54.17730166674165,-9.911870398574278,7.022875743772709,139.3417475382487,134.9897716522217,21.969999313354492,32.27440337311607 132688,2023-01-09,INTC,28.84000015258789,29.8700008392334,28.84000015258789,28.735681533813477,37493200.0,0.0,-0.06872659224036681,28.871594241466642,24.48598880449283,53.69754126253807,87.33722958449898,31.43559127456169,27.289910952250164,27.34070374170939,21.969999313354492,32.27440337311607 132689,2023-01-09,JNJ,179.3000030517578,179.75999450683594,175.17999267578125,171.77357482910156,7925300.0,0.0,0.7489973332946533,176.64556097026863,170.6876757240673,51.37772017704054,-45.938696139390466,15.079188175658276,173.67901357014975,170.21713053385417,21.969999313354492,32.27440337311607 132690,2023-01-09,JPM,138.60000610351562,138.8800048828125,136.8800048828125,134.3790740966797,8482300.0,0.0,1.5490492834224199,134.70114395246486,124.06675842180272,61.18140535925185,146.26964609266693,27.036755258524536,129.77765553792318,126.4332867940267,21.969999313354492,32.27440337311607 132691,2023-01-09,KO,63.29999923706055,63.720001220703125,62.58000183105469,61.17840576171875,9442600.0,0.0,0.2247497989771503,63.006442024706395,60.79261803388736,52.595991650129406,-50.523735651410504,10.595668611381893,61.8694657643636,59.61170673370361,21.969999313354492,32.27440337311607 132692,2023-01-09,MCD,269.92999267578125,269.95001220703125,266.7699890136719,262.89935302734375,2654600.0,0.0,-0.9838435911300394,271.3731788779326,255.79388044823924,51.63762703763889,-27.807545891226923,3.865875451283812,264.9583353678385,262.471408589681,21.969999313354492,32.27440337311607 132693,2023-01-09,MMM,127.0,129.4600067138672,126.11000061035156,121.44336700439453,2871300.0,0.0,0.06045521180149649,123.19848497919749,112.55049115605642,53.67966599548675,95.002625156457,25.690923818435994,118.82210184733073,117.87306861877441,21.969999313354492,32.27440337311607 132694,2023-01-09,MRK,114.87999725341797,114.93000030517578,109.94000244140625,108.1530532836914,12858800.0,0.0,1.7189992572834143,111.85013776883804,105.40510209932603,59.235338536004875,78.55859766741767,4.636353782426445,107.93461736043294,102.25225397745768,21.969999313354492,32.27440337311607 132695,2023-01-09,MSFT,226.4499969482422,231.24000549316406,226.41000366210938,225.5807647705078,27369800.0,0.0,-4.427762610035927,257.7478473361752,219.46891596948888,43.80818926575216,-140.16544834620046,12.41587423399303,241.22899881998697,237.48101832071941,21.969999313354492,32.27440337311607 132696,2023-01-09,NKE,125.0,126.61000061035156,124.55000305175781,123.67176055908203,9397900.0,0.0,4.515895222566698,125.99525181244438,101.05262645293648,63.51859029781078,168.69757585115443,51.873668070121056,111.53319905598958,102.97916882832845,21.969999313354492,32.27440337311607 132697,2023-01-09,PG,153.44000244140625,154.8000030517578,152.0,148.27581787109375,5727000.0,0.0,1.624986148997209,150.19969448148169,146.04863773287377,58.99371558279361,91.83128037903303,24.24980254429039,147.1133275349935,139.39937934875488,21.969999313354492,32.27440337311607 132698,2023-01-09,TRV,193.02999877929688,193.58999633789062,188.69000244140625,185.8956756591797,1111600.0,0.0,1.4845961407050083,189.27864457515662,179.19524611087851,56.37971549702881,134.21972211485811,20.426784558439966,184.2272455851237,179.74475580851237,21.969999313354492,32.27440337311607 132699,2023-01-09,UNH,492.4100036621094,499.989990234375,488.5400085449219,484.4385070800781,3702800.0,0.0,-9.082950119494456,549.6107558726649,484.0376205921789,39.78839096995554,-219.1500448110613,28.4607122920412,521.6828430175781,522.5930877685547,21.969999313354492,32.27440337311607 132700,2023-01-09,V,219.07000732421875,222.2100067138672,218.35000610351562,217.3394775390625,6294500.0,0.0,1.7665749972785818,216.61459491543792,199.66009838290194,58.756884831601774,171.89532566631448,37.56694005505769,209.19769541422525,203.8196589152018,21.969999313354492,32.27440337311607 132701,2023-01-09,VZ,41.380001068115234,41.66999816894531,41.310001373291016,39.14521408081055,23062200.0,0.0,0.939466108298582,39.41007076387664,33.06199764127472,62.16891300634055,185.88346764371437,42.66704776227184,35.93621571858724,35.39341055552165,21.969999313354492,32.27440337311607 132702,2023-01-09,WBA,36.72999954223633,37.11000061035156,36.29999923706055,34.71323776245117,9435000.0,0.0,-0.805593961080227,39.838799103695024,33.67496317963017,44.58067987554215,-118.81017147069178,27.10658372615689,37.5937557220459,36.358108806610105,21.969999313354492,32.27440337311607 132703,2023-01-09,WMT,146.32000732421875,147.86000061035156,144.8000030517578,143.30258178710938,5918900.0,0.0,-0.4771927663595079,146.38273972794127,138.96489821151187,52.28591460515355,-17.197652267290444,10.754499286511281,144.97100219726562,142.09746831258138,21.969999313354492,32.27440337311607 132704,2023-01-10,AAPL,130.25999450683594,131.25999450683594,128.1199951171875,130.1746063232422,63896200.0,1.0,-3.832705749948957,143.93792296954854,120.03086136272685,43.76241333847804,-64.2867429099141,17.75569122340086,135.94599126180012,140.82432543436687,20.579999923706055,9.538390735539423 132705,2023-01-10,AMGN,271.95001220703125,274.6099853515625,270.1099853515625,266.78668212890625,1783400.0,1.0,-1.2940998345378034,269.1201766535545,251.2755463078713,54.28343987075004,1.0137862159183393,16.662044773269006,265.7008794148763,265.03137359619143,20.579999923706055,9.538390735539423 132706,2023-01-10,AXP,150.50999450683594,152.17999267578125,149.27999877929688,150.3038787841797,2198400.0,1.0,-0.27854979753695375,154.5151249168226,139.12263295671258,52.310520205721986,7.071920555844189,2.5502370661448417,148.81590474446614,147.30727996826172,20.579999923706055,9.538390735539423 132707,2023-01-10,BA,203.89999389648438,209.60000610351562,203.4600067138672,206.69000244140625,8183200.0,1.0,8.26469266298787,211.2743577197542,175.4066435619841,64.95381916512113,169.3561619580498,47.207318399301954,188.33800048828124,172.61600036621093,20.579999923706055,9.538390735539423 132708,2023-01-10,CAT,246.9499969482422,250.83999633789062,246.4499969482422,245.4844970703125,3011900.0,1.0,4.578216412138005,244.9432545178496,223.640996885959,63.98979113105184,190.13085536427496,32.624615897674744,232.097553507487,221.60776850382487,20.579999923706055,9.538390735539423 132709,2023-01-10,CRM,145.80999755859375,149.27999877929688,145.60000610351562,147.44000244140625,6527700.0,1.0,0.42958714620849037,145.54235069657062,122.31764838790201,52.37190524367796,111.86122951706088,32.21766971417156,136.48999938964843,144.95233332316081,20.579999923706055,9.538390735539423 132710,2023-01-10,CSCO,48.79999923706055,49.209999084472656,48.59000015258789,47.736724853515625,12474400.0,1.0,0.2928940102763846,48.207527738964366,45.0507150588872,58.16307797318544,64.08715198906378,21.606825091283675,46.911003239949544,45.13674386342367,20.579999923706055,9.538390735539423 132711,2023-01-10,CVX,176.39999389648438,176.7100067138672,173.72000122070312,171.1602783203125,8307000.0,1.0,0.0177050012599409,175.71508013465393,163.18986981651796,51.95907749180348,4.971031758657541,10.291928135052242,170.2956049601237,171.50579910278321,20.579999923706055,9.538390735539423 132712,2023-01-10,DIS,94.27999877929688,95.63999938964844,93.81999969482422,95.55999755859375,6914600.0,1.0,-0.1815955879939537,97.33766885704928,82.68233007483549,50.970880451608515,63.07784175209724,19.94486643516529,91.75899988810221,95.13366661071777,20.579999923706055,9.538390735539423 132713,2023-01-10,GS,352.6400146484375,357.5,350.5,349.22613525390625,1610100.0,1.0,-2.6000715122819997,356.09266692214635,326.46483429855675,53.430168530683915,-10.574965906142898,5.056511742785448,348.80133463541665,345.78336334228516,20.579999923706055,9.538390735539423 132714,2023-01-10,HD,316.29998779296875,320.7300109863281,313.9599914550781,314.0440979003906,2111300.0,1.0,0.7448377404058419,325.0199183585907,302.8381321785187,54.1657968828301,-36.32081983622402,8.269090655452667,314.1653086344401,301.58943634033204,20.579999923706055,9.538390735539423 132715,2023-01-10,HON,209.5,211.4499969482422,209.5,207.99098205566406,1775700.0,1.0,-0.19736044453745194,214.2629547318341,203.243472270119,53.51063686773846,-71.74318025259907,8.215854732191445,209.88777872721354,204.09670969645182,20.579999923706055,9.538390735539423 132716,2023-01-10,IBM,143.61000061035156,144.85000610351562,142.89999389648438,139.51324462890625,2152100.0,1.0,-0.06711257817809724,144.05560802062163,131.37514759461274,55.542867415667416,-6.62501672927402,4.454150766204843,139.22709248860676,135.38231290181477,20.579999923706055,9.538390735539423 132717,2023-01-10,INTC,29.239999771118164,29.510000228881836,28.920000076293945,28.863134384155273,23008100.0,1.0,0.08571522688735911,29.100762615066436,24.37446912779245,54.10278374070927,85.08749175397887,31.435591274561673,27.293178939819335,27.39580373764038,20.579999923706055,9.538390735539423 132718,2023-01-10,JNJ,175.6999969482422,176.13999938964844,174.32000732421875,171.3626708984375,5047500.0,1.0,0.4870959366159582,176.6965762967837,170.57991753866554,50.81760685858563,-146.687103924282,19.434984842546214,173.6111826578776,170.3976168314616,20.579999923706055,9.538390735539423 132719,2023-01-10,JPM,137.7899932861328,138.72000122070312,137.30999755859375,135.58229064941406,9048700.0,1.0,1.7799442212389067,135.71090449440783,123.78176899802384,62.393181927736656,155.17596556250157,27.036755258524547,129.87099914550782,126.92292111714681,20.579999923706055,9.538390735539423 132720,2023-01-10,KO,62.599998474121094,62.72999954223633,61.91999816894531,60.709381103515625,10134600.0,1.0,0.12964643068749382,63.0767679513138,60.62360169285124,50.96386140622525,-149.91617864981026,0.6069574490511195,61.86560541788737,59.720062001546225,20.579999923706055,9.538390735539423 132721,2023-01-10,MCD,266.9800109863281,269.1000061035156,266.9599914550781,264.5323486328125,1718400.0,1.0,-0.7181988196283555,271.00274490168425,255.85641037175324,52.90665745049219,-18.323198745650807,3.8658754512838067,264.80914204915365,262.8573862711589,20.579999923706055,9.538390735539423 132722,2023-01-10,MMM,127.06999969482422,128.19000244140625,126.69999694824219,122.72686767578125,1648100.0,1.0,0.4057177228607003,123.63102263268304,112.34496003333258,55.007324427787246,103.72232867199372,25.69092381843598,118.79304809570313,118.11559804280598,20.579999923706055,9.538390735539423 132723,2023-01-10,MRK,110.55999755859375,112.01000213623047,109.87999725341797,108.57437133789062,12122800.0,1.0,1.5276943163231635,111.715800954163,105.80849561566123,59.8264759727823,28.016361235339783,4.226536944401943,108.065833791097,102.56136830647786,20.579999923706055,9.538390735539423 132724,2023-01-10,MSFT,227.75999450683594,231.30999755859375,227.3300018310547,227.29904174804688,27033900.0,1.0,-4.48101527288199,257.40218478710943,218.16880825488275,44.64192605268361,-120.40544332095374,12.26817169476794,240.61187591552735,237.4026901245117,20.579999923706055,9.538390735539423 132725,2023-01-10,NKE,125.20999908447266,126.33000183105469,124.37000274658203,124.65242004394531,5899900.0,1.0,4.745901111855389,127.50026574095858,101.17411704102383,64.10790992351235,154.5379319915233,50.89306185184771,112.20031814575195,103.58265368143718,20.579999923706055,9.538390735539423 132726,2023-01-10,PG,152.10000610351562,152.6999969482422,150.94000244140625,148.12953186035156,4716400.0,1.0,1.5010718096860103,150.19930533701768,146.14362679188855,58.73535184162891,42.18094169788844,15.872972738318555,147.2813944498698,139.82962544759116,20.579999923706055,9.538390735539423 132727,2023-01-10,TRV,190.4600067138672,191.47000122070312,188.52999877929688,187.9598846435547,959100.0,1.0,1.5792422759977285,189.7427960738737,179.27859980014972,58.02446516415846,122.18502219873989,19.59413355242654,184.3335444132487,180.17936019897462,20.579999923706055,9.538390735539423 132728,2023-01-10,UNH,488.8500061035156,490.4700012207031,482.67999267578125,480.4250793457031,3164000.0,1.0,-10.382691268293286,549.825929085569,478.56346605603267,38.843825020721226,-218.04081559606453,33.580430566054,520.0363555908203,522.2249771118164,20.579999923706055,9.538390735539423 132729,2023-01-10,V,218.99000549316406,222.38999938964844,218.17999267578125,219.8151092529297,10857000.0,1.0,2.408915525462646,218.69759214505996,198.80895540132678,60.16528872067145,169.34556266126927,37.92476594868685,209.43962554931642,204.43014831542968,20.579999923706055,9.538390735539423 132730,2023-01-10,VZ,41.36000061035156,41.97999954223633,41.16999816894531,39.69402313232422,16695300.0,1.0,1.0468550124717666,39.93328890722323,33.024083758182044,63.84435980280191,176.44551624801574,45.22937334178101,36.04767862955729,35.489820861816405,20.579999923706055,9.538390735539423 132731,2023-01-10,WBA,36.349998474121094,36.720001220703125,36.060001373291016,35.047481536865234,6341200.0,1.0,-0.7989505572634883,39.62134892952109,33.536208367231836,45.77847899545855,-113.41397782292036,29.22650585929974,37.43586705525716,36.41288394927979,20.579999923706055,9.538390735539423 132732,2023-01-10,WMT,144.94000244140625,145.4499969482422,143.72999572753906,143.21360778808594,3990200.0,1.0,-0.3957748892855193,146.34091291561572,138.9622349725679,52.16697527538226,-37.72008990214526,4.000871092604689,144.71939036051432,142.31293767293295,20.579999923706055,9.538390735539423 132733,2023-01-11,AAPL,131.25,133.50999450683594,130.4600067138672,132.9228973388672,69458900.0,2.0,-3.279616946879571,142.0215317456293,120.85192635373593,45.85920534936468,-37.781947156303474,9.298857997035384,135.58984451293946,140.74697507222493,21.09000015258789,21.513642957992612 132734,2023-01-11,AMGN,275.9700012207031,276.8399963378906,270.17999267578125,265.841796875,2044400.0,2.0,-0.8579515191356677,268.2256955415146,251.7930529326065,53.600718735021445,8.314314009593165,22.260771576335124,265.3855951944987,265.4094762166341,21.09000015258789,21.513642957992612 132735,2023-01-11,AXP,152.3000030517578,154.11000061035156,152.27000427246094,152.2024383544922,3113600.0,2.0,0.1414668469051037,153.82656249413992,139.52970734228586,53.79780541671196,43.75185171974723,9.498167550072852,148.9336140950521,147.59705276489257,21.09000015258789,21.513642957992612 132736,2023-01-11,BA,209.8699951171875,210.47000122070312,206.69000244140625,208.02999877929688,7190700.0,2.0,8.327819607386402,213.17795599235296,175.6790447400689,65.43855097940562,165.9238467218729,48.24222078233456,189.54466705322267,173.86400044759114,21.09000015258789,21.513642957992612 132737,2023-01-11,CAT,251.49000549316406,251.88999938964844,247.1300048828125,245.7000732421875,2402400.0,2.0,4.864906908788811,246.57461794064352,223.74118406130958,64.08252199161205,177.01702166862523,34.72136281003287,232.6995620727539,222.81185811360677,21.09000015258789,21.513642957992612 132738,2023-01-11,CRM,145.27999877929688,147.0399932861328,143.55999755859375,144.89999389648438,13595000.0,2.0,0.9217131879807994,147.1122289605638,121.92676945252214,50.934059882192926,96.81841047317226,25.621036045123198,136.1969991048177,144.99699986775715,21.09000015258789,21.513642957992612 132739,2023-01-11,CSCO,48.83000183105469,49.22999954223633,48.70000076293945,48.1279296875,12530900.0,2.0,0.37972258283319604,48.274131033875186,45.01352880194025,59.306255234533715,74.06298319465586,21.848796904279087,46.960265986124675,45.288802528381346,21.09000015258789,21.513642957992612 132740,2023-01-11,CVX,177.88999938964844,178.13999938964844,174.3000030517578,170.34356689453125,6962600.0,2.0,-0.004475252526759732,175.633627658379,163.8012157864452,51.33986807151743,15.881356444154143,5.3694879640410145,170.193191019694,171.7697608947754,21.09000015258789,21.513642957992612 132741,2023-01-11,DIS,95.91999816894531,96.55000305175781,95.05000305175781,96.33000183105469,8757300.0,2.0,0.2197813472969301,97.67783857159726,82.50916017718204,51.711375863065356,82.83479276185966,23.34614275887545,91.7803332010905,95.16500002543131,21.09000015258789,21.513642957992612 132742,2023-01-11,GS,358.8699951171875,365.5,356.2099914550781,356.18408203125,2127000.0,2.0,-1.2401862617186907,356.41106000163865,326.2734828450411,56.22560975655712,33.64472877415536,17.37817064346914,348.3000498453776,346.86556650797525,21.09000015258789,21.513642957992612 132743,2023-01-11,HD,322.54998779296875,329.0400085449219,322.1199951171875,322.2421875,2864800.0,2.0,1.5081119268448333,325.2165984766472,302.74135440421213,57.26206429013659,93.42972336101192,7.115947097801739,314.55701904296876,302.47474263509116,21.09000015258789,21.513642957992612 132744,2023-01-11,HON,211.97999572753906,212.91000366210938,210.00999450683594,208.93577575683594,2919500.0,2.0,-0.10988721993723516,214.0444563965862,203.24545906972236,54.19584217203707,-39.37298212142967,2.3298343419822913,209.7739451090495,204.73622436523436,21.09000015258789,21.513642957992612 132745,2023-01-11,IBM,145.0,145.52999877929688,143.4499969482422,139.95645141601562,3268700.0,2.0,0.12456050418620634,143.30484321314185,131.74533226293238,56.04158249156723,6.768906212755826,7.6756295372401775,139.19754587809246,135.81001141866048,21.09000015258789,21.513642957992612 132746,2023-01-11,INTC,29.68000030517578,29.8799991607666,29.0,29.26510238647461,30375400.0,2.0,0.23780566397430292,29.345723497038115,24.243235433931126,55.37697637853668,98.14943664043076,35.16934108395445,27.329780769348144,27.465825589497886,21.09000015258789,21.513642957992612 132747,2023-01-11,JNJ,175.57000732421875,175.72000122070312,172.11000061035156,171.08876037597656,6494800.0,2.0,0.25450117176691833,176.7504875702045,170.2364249664166,50.4384191820275,-189.24406013478375,29.384857770705615,173.53128662109376,170.58471603393554,21.09000015258789,21.513642957992612 132748,2023-01-11,JPM,138.89999389648438,139.75,138.10000610351562,136.58987426757812,8703700.0,2.0,2.020937589680983,136.76420988521951,123.35492997684102,63.38337883536356,167.49531018965803,31.0905874730602,130.07528940836588,127.39989331563314,21.09000015258789,21.513642957992612 132749,2023-01-11,KO,62.380001068115234,62.560001373291016,61.40999984741211,60.59212112426758,10823000.0,2.0,0.04430372008535244,63.06140420709356,60.44744665350214,50.558100401810314,-176.2587369052414,8.28104772134764,61.85751304626465,59.84085508982341,21.09000015258789,21.513642957992612 132750,2023-01-11,MCD,269.5199890136719,269.739990234375,266.9599914550781,264.4339599609375,2391400.0,2.0,-0.5097366411982875,269.45291966984706,256.637949470778,52.8202704513772,-11.792009935039342,1.1702700188154074,264.7257954915365,263.3002535502116,21.09000015258789,21.513642957992612 132751,2023-01-11,MMM,128.92999267578125,129.19000244140625,127.62000274658203,123.67510986328125,2013500.0,2.0,0.7472422268488259,124.09714306848367,112.09626742345968,55.971801746831396,123.86007613961287,29.142642804115738,118.936083984375,118.38387247721354,21.09000015258789,21.513642957992612 132752,2023-01-11,MRK,109.33999633789062,111.30999755859375,108.75,108.82913208007812,8626500.0,2.0,1.3807247002316956,111.56804141866954,106.23229427468985,60.18761012800287,-7.3593807328727605,3.3903903651513967,108.1747189839681,102.87975781758627,21.09000015258789,21.513642957992612 132753,2023-01-11,MSFT,231.2899932861328,235.9499969482422,231.11000061035156,234.1721649169922,28669300.0,2.0,-3.92338841379555,255.63576258573755,218.27257634248508,47.84409078617338,-68.45531189555976,2.7053472215804164,240.41356302897137,237.53267517089844,21.09000015258789,21.513642957992612 132754,2023-01-11,NKE,126.31999969482422,128.25999450683594,126.01000213623047,126.73259735107422,6989200.0,2.0,5.037960883099203,129.28951840522046,100.95688738701585,65.3366368280439,161.83952439710768,54.27678654980911,112.96969426472982,104.25389035542806,21.09000015258789,21.513642957992612 132755,2023-01-11,PG,152.32000732421875,152.55999755859375,149.35000610351562,146.9299774169922,8691300.0,2.0,1.2911907414142547,150.1679302769444,145.99848207657124,56.63145725798411,-8.816734963660103,4.568746478375783,147.4133768717448,140.25973052978514,21.09000015258789,21.513642957992612 132756,2023-01-11,TRV,191.9499969482422,192.44000244140625,190.47000122070312,188.36288452148438,956400.0,2.0,1.6675463064351561,190.2299044414208,179.23578464549323,58.34170470667355,155.1816785666174,23.042374719560012,184.5377176920573,180.6567075093587,21.09000015258789,21.513642957992612 132757,2023-01-11,UNH,485.2900085449219,495.6000061035156,485.0,487.74017333984375,4274200.0,2.0,-10.69914545350855,546.9959679900836,476.2075995147992,41.463979072224745,-166.42672169953056,25.195981636217667,518.8094492594402,521.9258967081706,21.09000015258789,21.513642957992612 132758,2023-01-11,V,221.2899932861328,222.17999267578125,219.6999969482422,220.8192901611328,5408200.0,2.0,2.964827344774477,220.28454006213133,197.96867649060306,60.72802852829309,162.8300104521135,37.92476594868685,209.7988759358724,205.09110285441082,21.09000015258789,21.513642957992612 132759,2023-01-11,VZ,42.13999938964844,42.18000030517578,41.02000045776367,38.96542739868164,20674800.0,2.0,1.0609400496676287,40.24149672907586,33.077083898365544,60.18377985172148,144.48421057957245,46.86704088134533,36.15907592773438,35.5743984858195,21.09000015258789,21.513642957992612 132760,2023-01-11,WBA,37.20000076293945,37.290000915527344,36.7599983215332,35.44856643676758,6098700.0,2.0,-0.7526453849674084,39.20459677707724,33.57670090663858,47.19522575541649,-83.79232305829333,20.341114202638284,37.31840527852376,36.48079350789388,21.09000015258789,21.513642957992612 132761,2023-01-11,WMT,145.74000549316406,146.17999267578125,144.72999572753906,144.4691925048828,4944900.0,2.0,-0.22731509491856627,145.9359361272741,139.18036025944468,53.70437533234012,-12.43682125993745,8.088242514891633,144.49518636067708,142.57970225016277,21.09000015258789,21.513642957992612 132762,2023-01-12,AAPL,133.8800048828125,134.25999450683594,131.44000244140625,132.84323120117188,71379600.0,3.0,-2.8152658449532737,139.3831126740937,122.28946804490045,45.80798951993744,-29.996950773627855,6.571700640184853,135.33227666219076,140.6015260060628,18.829999923706055,20.010952603300662 132763,2023-01-12,AMGN,271.9200134277344,272.6499938964844,268.8900146484375,263.9033203125,1454100.0,3.0,-0.6610989577050645,268.0058153839225,251.88240025328457,52.20720525975954,-10.870787622501215,17.384410402354693,265.0261520385742,265.7296340942383,18.829999923706055,20.010952603300662 132764,2023-01-12,AXP,154.75999450683594,155.75,152.39999389648438,153.1912841796875,3322400.0,3.0,0.5478098467324912,153.25564967355166,139.8973227385577,54.56133323939849,57.63036976111637,15.002791177089495,148.9676762898763,147.82562179565429,18.829999923706055,20.010952603300662 132765,2023-01-12,BA,209.5800018310547,214.9199981689453,207.3699951171875,214.32000732421875,8208100.0,3.0,8.784141175870332,216.18028030153778,175.39572067502473,67.6137188964806,171.9550372860516,53.252799258434166,190.84466705322265,175.16783396402994,18.829999923706055,20.010952603300662 132766,2023-01-12,CAT,252.0,257.3800048828125,251.00999450683594,249.95301818847656,3881500.0,3.0,5.373347699215884,249.09756563152735,223.13695585284768,65.87590109047831,208.23000171915024,44.39338207976618,233.3512217203776,224.04448598225912,18.829999923706055,20.010952603300662 132767,2023-01-12,CRM,147.83999633789062,149.82000732421875,143.94000244140625,149.60000610351562,11678000.0,3.0,1.6717079188421167,149.50635668540457,120.93064282631416,53.38389499892687,129.93758215900246,30.660585776050148,136.1276662190755,145.03733342488607,18.829999923706055,20.010952603300662 132768,2023-01-12,CSCO,49.209999084472656,49.43000030517578,48.849998474121094,47.922542572021484,14241700.0,3.0,0.42703918650382633,48.21771920245478,45.04583022076299,58.4389961875081,72.6570930519142,24.34499808331206,46.99621416727702,45.419650077819824,18.829999923706055,20.010952603300662 132769,2023-01-12,CVX,175.99000549316406,178.3699951171875,175.89999389648438,172.17144775390625,6891400.0,3.0,0.12401191351671059,175.88453422854502,163.89546760250965,52.64643398319972,46.03491149079446,4.5671054516027025,170.06517384847004,172.0453737894694,18.829999923706055,20.010952603300662 132770,2023-01-12,DIS,98.5,100.62999725341797,97.56999969482422,99.80999755859375,19764300.0,3.0,0.8093523221883885,98.87284048101185,81.82515832880262,54.89623278811124,139.7450957258772,36.31421292808622,91.95099970499675,95.20633328755697,18.829999923706055,20.010952603300662 132771,2023-01-12,GS,366.239990234375,370.1000061035156,362.57000732421875,361.5198059082031,2103100.0,3.0,0.26502586792929606,356.8019417040693,326.0047569043291,58.2153569337807,72.07714741645569,23.48196539741439,347.9329335530599,347.9279607137044,18.829999923706055,20.010952603300662 132772,2023-01-12,HD,332.2099914550781,332.2099914550781,326.7099914550781,323.0943298339844,2481800.0,3.0,2.1569094736109378,324.4610904981831,303.20106465318406,57.57027077622679,125.07791571032459,12.203301385670965,315.0731953938802,303.29587809244794,18.829999923706055,20.010952603300662 132773,2023-01-12,HON,212.85000610351562,217.22000122070312,212.3800048828125,212.5574493408203,2964200.0,3.0,0.24880664330029845,214.2255661158884,203.1647323460257,56.72513115795341,63.858384480479245,12.660974826625985,209.74966888427736,205.38909098307292,18.829999923706055,20.010952603300662 132774,2023-01-12,IBM,144.8800048828125,146.66000366210938,144.52000427246094,140.23587036132812,2715900.0,3.0,0.29560206003290546,142.04914821283307,132.5173556934169,56.360853876905146,25.58587686250683,12.892825581328493,139.1673568725586,136.2188808441162,18.829999923706055,20.010952603300662 132775,2023-01-12,INTC,29.979999542236328,30.3799991607666,29.469999313354492,29.69647979736328,28963900.0,3.0,0.38866667550676937,29.674622499361753,24.067279661282775,56.71115482023825,119.20093019349578,39.89729996415187,27.375206247965494,27.534814675649006,18.829999923706055,20.010952603300662 132776,2023-01-12,JNJ,174.25999450683594,174.7100067138672,172.8000030517578,170.22781372070312,4269400.0,3.0,0.0006890026267001303,176.6844405706111,169.79276585028734,49.24365802227867,-197.7032898178099,29.38485777070562,173.46312967936197,170.72295862833658,18.829999923706055,20.010952603300662 132777,2023-01-12,JPM,140.0,140.86000061035156,139.22000122070312,136.4529266357422,11001700.0,3.0,2.1757948326195446,137.6621006232061,123.08243444149119,63.14959084212211,171.52572026547406,35.23580033377608,130.20348052978517,127.79900258382162,18.829999923706055,20.010952603300662 132778,2023-01-12,KO,62.11000061035156,62.18000030517578,60.970001220703125,59.8104133605957,13907300.0,3.0,-0.08542356674868046,63.13535267367524,60.10185435757475,47.92660557282536,-233.3291970454966,14.377865812947174,61.83047892252604,59.937138366699216,18.829999923706055,20.010952603300662 132779,2023-01-12,MCD,269.5,269.9200134277344,266.19000244140625,262.3484802246094,1933000.0,3.0,-0.5069656639450386,268.23302770194834,257.11119837227045,50.99450259655329,-29.2461926459306,4.362475098076134,264.62086588541666,263.6542355855306,18.829999923706055,20.010952603300662 132780,2023-01-12,MMM,129.60000610351562,129.82000732421875,127.79000091552734,123.89541625976562,1839500.0,3.0,1.0238771236890187,124.51692495062748,111.87379846856196,56.19747517894172,124.91295523202263,31.29199948083431,119.03889134724935,118.65218938191732,18.829999923706055,20.010952603300662 132781,2023-01-12,MRK,110.91999816894531,112.0999984741211,110.02999877929688,109.51500701904297,8914800.0,3.0,1.304556481043491,111.62085478761665,106.3352723791314,61.16000680541358,45.013230408598154,1.963894299006007,108.29381256103515,103.17810605367025,18.829999923706055,20.010952603300662 132782,2023-01-12,MSFT,235.25999450683594,239.89999389648438,233.55999755859375,236.89356994628906,27269500.0,3.0,-3.224698155321903,252.63989109585617,219.43992305209304,49.05123368587347,-39.66911903896267,4.682923180410166,240.35330708821616,237.55994771321613,18.829999923706055,20.010952603300662 132783,2023-01-12,NKE,128.35000610351562,128.4600067138672,126.45999908447266,126.68307495117188,8366400.0,3.0,5.205419476724245,130.83924214957293,100.89697077156964,65.28159764504875,150.49139283005735,54.62316503025746,113.69495544433593,104.88447138468425,18.829999923706055,20.010952603300662 132784,2023-01-12,PG,151.6999969482422,151.72999572753906,149.52000427246094,146.10101318359375,7801600.0,3.0,1.0459113816548609,150.2191506059351,145.71027444289302,55.21748747634783,-47.3265122449999,4.568746478375784,147.55413665771485,140.63954416910806,18.829999923706055,20.010952603300662 132785,2023-01-12,TRV,192.11000061035156,192.75,189.69000244140625,188.7167510986328,761100.0,3.0,1.7459556719755938,190.73330748055278,179.21796052481832,58.62574447923126,139.7068228867922,18.667874934122857,184.72466990152995,181.115500386556,18.829999923706055,20.010952603300662 132786,2023-01-12,UNH,490.0,498.7300109863281,485.2200012207031,489.9841613769531,3726800.0,3.0,-10.646144467984698,544.7763947308421,474.2209929644704,42.24915814245051,-138.8240586591442,20.272318845815644,517.7976135253906,521.5204986572265,18.829999923706055,20.010952603300662 132787,2023-01-12,V,222.10000610351562,223.80999755859375,220.61000061035156,222.3305206298828,4264400.0,3.0,3.4871375842521672,222.24306763752892,197.06204863444376,61.57315687567537,163.24376111680598,41.400242981246485,210.28141021728516,205.7337610880534,18.829999923706055,20.010952603300662 132788,2023-01-12,VZ,41.380001068115234,41.95000076293945,41.119998931884766,39.561553955078125,16980300.0,3.0,1.10743910553456,40.61621147631678,33.13157409192053,62.02659593168165,135.5049628965241,46.867040881345325,36.287238947550456,35.656490580240884,18.829999923706055,20.010952603300662 132789,2023-01-12,WBA,37.29999923706055,37.40999984741211,36.619998931884766,35.00928497314453,6056100.0,3.0,-0.742831644398052,38.7306653083336,33.633310216568745,45.83823089583875,-84.29729483349976,21.75366538076782,37.17770601908366,36.545157178243,18.829999923706055,20.010952603300662 132790,2023-01-12,WMT,146.41000366210938,146.4199981689453,144.38999938964844,143.1641845703125,4157600.0,3.0,-0.1968436371903124,145.45577626874885,139.39556497880974,51.91045052791104,-18.986395296389826,5.844552071788442,144.24520975748698,142.80928573608398,18.829999923706055,20.010952603300662 132791,2023-01-13,AAPL,132.02999877929688,134.9199981689453,131.66000366210938,134.18748474121094,57809700.0,4.0,-2.312141299281933,137.16285904182618,123.66831084953127,46.844225853710384,-19.52865804846484,4.127654299940789,134.89182256062824,140.45627988179524,18.350000381469727,12.981201235148474 132792,2023-01-13,AMGN,270.94000244140625,272.2300109863281,270.20001220703125,264.6923522949219,1696800.0,4.0,-0.4363931294086001,268.1025411800277,251.8441186710465,52.72473090860333,-1.840643955366281,17.384410402354682,264.54981740315753,266.0760025024414,18.350000381469727,12.981201235148474 132793,2023-01-13,AXP,153.24000549316406,156.25,152.3000030517578,154.0219268798828,2391300.0,4.0,0.9261889953680225,153.77993653291963,139.58883177762726,55.20461970705751,65.03262065704084,16.65490631331006,148.92530008951823,147.99494908650715,18.350000381469727,12.981201235148474 132794,2023-01-13,BA,212.0,216.63999938964844,211.5800018310547,214.1300048828125,6213200.0,4.0,9.026397011398046,218.70743922326608,175.45656224157767,67.48100585669036,162.68520382267934,55.050708733333934,192.01966705322266,176.44766743977866,18.350000381469727,12.981201235148474 132795,2023-01-13,CAT,256.79998779296875,258.5799865722656,255.22999572753906,253.27500915527344,3067800.0,4.0,5.975466142637231,251.99549897752334,222.5889156953282,67.19927232698274,213.42787716886662,46.254002312268575,234.07147623697918,225.2878651936849,18.350000381469727,12.981201235148474 132796,2023-01-13,CRM,146.1999969482422,149.9600067138672,146.08999633789062,149.50999450683594,8378100.0,4.0,2.233079413441743,151.6026728663412,120.31032609606113,53.33114039848062,149.14339828432566,30.912575865411952,135.76966603597006,144.9703333536784,18.350000381469727,12.981201235148474 132797,2023-01-13,CSCO,48.560001373291016,49.02000045776367,48.41999816894531,47.8051872253418,12649300.0,4.0,0.449882376123135,48.21177675875862,45.0489154562072,57.938193982782046,46.91497184403469,15.841294284261616,46.9816780090332,45.54061787923177,18.350000381469727,12.981201235148474 132798,2023-01-13,CVX,177.08999633789062,177.99000549316406,175.67999267578125,172.63815307617188,5726300.0,4.0,0.2604953096173688,176.15279002050926,164.13571553368996,52.979906200772675,51.682178863083465,5.304441071927893,169.87882029215496,172.30609181722005,18.350000381469727,12.981201235148474 132799,2023-01-13,DIS,99.37999725341797,99.5999984741211,98.01000213623047,99.4000015258789,12230200.0,4.0,1.2293372791410206,99.91583075678138,81.30716805303307,54.458474109714324,129.2515990827398,36.314212928086214,92.00199966430664,95.22166659037272,18.350000381469727,12.981201235148474 132800,2023-01-13,GS,363.489990234375,374.3500061035156,362.3599853515625,365.4873962402344,3310200.0,4.0,1.7578058151611344,360.31516072052204,323.8225376437358,59.62700203449844,95.2878071912267,28.685262463117912,347.5371510823568,348.9409474690755,18.350000381469727,12.981201235148474 132801,2023-01-13,HD,326.489990234375,332.3900146484375,326.0,324.4067687988281,2798600.0,4.0,2.745342460738698,323.83519834417615,303.60951601129256,58.05224870182024,116.5271886173425,10.750994627338713,315.3089182535807,304.07722829182944,18.350000381469727,12.981201235148474 132802,2023-01-13,HON,214.49000549316406,216.8300018310547,212.89999389648438,213.177490234375,1997100.0,4.0,0.5764611471084322,214.56147056458462,203.0148340618802,57.14424976067704,76.09133710063811,12.66097482662596,209.6532221476237,206.0059356689453,18.350000381469727,12.981201235148474 132803,2023-01-13,IBM,144.05999755859375,146.10000610351562,144.00999450683594,140.56346130371094,2455700.0,4.0,0.45237290335037983,140.8598419395584,133.32415769423068,56.74190620404779,22.889181255157197,9.896650920755972,139.07068684895833,136.61067606608074,18.350000381469727,12.981201235148474 132804,2023-01-13,INTC,29.969999313354492,30.170000076293945,29.809999465942383,29.52000617980957,31361900.0,4.0,0.4883557073526319,29.98759649575789,23.93568078695695,56.002543119363644,115.57475691864192,39.89729996415187,27.376513481140137,27.60972983042399,18.350000381469727,12.981201235148474 132805,2023-01-13,JNJ,173.19000244140625,174.00999450683594,172.3800048828125,169.67018127441406,6088000.0,4.0,-0.24265803731671554,176.49280304204282,169.36512695063297,48.474303944480475,-202.95083995084255,31.22926122464601,173.31409861246746,170.86130396525064,18.350000381469727,12.981201235148474 132806,2023-01-13,JPM,135.60000610351562,143.49000549316406,134.8000030517578,139.8962860107422,20200000.0,4.0,2.5470102883962795,139.3139023946683,122.46542423497036,66.37551084078862,171.36164665866792,7.667222300123582,130.39401397705078,128.2072722117106,18.350000381469727,12.981201235148474 132807,2023-01-13,KO,60.70000076293945,61.459999084472656,60.59000015258789,60.02538299560547,13986400.0,4.0,-0.1689396916264272,63.104549878204104,59.882510287201164,48.6864070755246,-233.69518108240933,19.328506876279153,61.759473673502605,60.02487634023031,18.350000381469727,12.981201235148474 132808,2023-01-13,MCD,266.3900146484375,268.95001220703125,265.8800048828125,264.5126647949219,2168900.0,4.0,-0.3263757797024027,266.84663398252655,257.942776417864,52.7478893726211,-20.71571248175345,5.673688765292133,264.49298197428385,264.00010477701824,18.350000381469727,12.981201235148474 132809,2023-01-13,MMM,128.4199981689453,129.61000061035156,128.1999969482422,124.04866027832031,1693400.0,4.0,1.2411703449306941,125.11662192477702,111.60167946682454,56.358439445256245,117.95943573010382,31.2919994808343,119.15191497802735,118.8900821685791,18.350000381469727,12.981201235148474 132810,2023-01-13,MRK,111.19999694824219,112.44000244140625,110.94999694824219,109.98532104492188,5757800.0,4.0,1.2675317133046633,111.69027427293872,106.33443962476636,61.821477469823904,76.46929788527555,4.245294588803623,108.38705240885416,103.47634366353353,18.350000381469727,12.981201235148474 132811,2023-01-13,MSFT,237.0,239.3699951171875,234.9199981689453,237.6086883544922,21333300.0,4.0,-2.5834960780249503,249.04547505318104,221.2475272661549,49.36978030987395,-32.31452289497067,4.682923180410161,239.82656758626302,237.58312657674153,18.350000381469727,12.981201235148474 132812,2023-01-13,NKE,126.66000366210938,129.22999572753906,126.66000366210938,127.63402557373047,4856500.0,4.0,5.353157518808658,132.34570734025965,101.11408651350014,65.85300682311481,145.38604952597757,55.99501848963335,114.33867797851562,105.53567454020182,18.350000381469727,12.981201235148474 132813,2023-01-13,PG,149.61000061035156,151.0500030517578,149.4199981689453,147.14453125,5535800.0,4.0,0.9250653315093302,150.0906127106107,145.64766701351036,56.62769280837345,-50.8019287349658,3.840658433491499,147.61004994710285,141.02012621561687,18.350000381469727,12.981201235148474 132814,2023-01-13,TRV,191.3800048828125,194.27000427246094,190.38999938964844,190.61383056640625,1005300.0,4.0,1.9388245549766907,191.5639451218849,179.10291126239247,60.13324604910694,171.09020794747684,24.276049694471773,184.8900904337565,181.57379709879558,18.350000381469727,12.981201235148474 132815,2023-01-13,UNH,486.1099853515625,509.5,486.0,483.9541015625,5390100.0,4.0,-10.964326308194586,542.4292056660738,471.7451534647855,40.73040029446912,-117.22976310680549,5.073034867175502,515.9356648763021,521.0091796875,18.350000381469727,12.981201235148474 132816,2023-01-13,V,221.91000366210938,223.75999450683594,220.13999938964844,221.7737579345703,4283200.0,4.0,3.8122014305501466,223.819379602815,196.45411893234126,61.07226192350288,144.75216415299414,39.00146957514643,210.48224589029948,206.33539530436198,18.350000381469727,12.981201235148474 132817,2023-01-13,VZ,41.650001525878906,41.91999816894531,41.369998931884766,39.60886001586914,17229800.0,4.0,1.1350233039488486,40.91973765276533,33.30017773724932,62.170328803753804,125.18096961905577,46.86704088134532,36.39710528055827,35.74107888539632,18.350000381469727,12.981201235148474 132818,2023-01-13,WBA,36.58000183105469,36.83000183105469,36.119998931884766,35.123878479003906,4178900.0,4.0,-0.7175361361409855,38.26655804665959,33.72975314108455,46.2552505871447,-91.17781612571764,26.714936820618913,37.027457046508786,36.60985768636068,18.350000381469727,12.981201235148474 132819,2023-01-13,WMT,145.52999877929688,145.82000732421875,143.86000061035156,143.6387176513672,4566600.0,4.0,-0.1328722648439964,145.19880039606744,139.51610896672554,52.507209356711776,-20.35452884945169,2.305808444265496,144.02910817464192,143.00130767822264,18.350000381469727,12.981201235148474 132907,2023-01-17,AAPL,134.8300018310547,137.2899932861328,134.1300048828125,135.3625030517578,63646600.0,1.0,-1.7978725586777955,137.04319444964278,123.73221524884356,47.74769987177508,6.7977324788911035,4.297103492310539,134.48124160766602,140.32879498799642,19.360000610351562,85.5159714124098 132908,2023-01-17,AMGN,272.20001220703125,273.8299865722656,268.8299865722656,262.44219970703125,2472800.0,1.0,-0.4348677651971684,268.32752080232603,251.93864283292785,51.09255234687319,-4.257271694261906,21.804672006257807,264.01341298421227,266.44823557535807,19.360000610351562,85.5159714124098 132909,2023-01-17,AXP,155.5399932861328,156.10000610351562,153.3699951171875,152.0343475341797,3073400.0,1.0,1.0535316968312713,154.35600036151516,139.41313873760595,53.335535056878975,61.73622707997098,16.654906313310054,148.8196263631185,148.1643259684245,19.360000610351562,85.5159714124098 132910,2023-01-17,BA,212.7100067138672,213.33999633789062,209.07000732421875,211.41000366210938,6150700.0,1.0,8.896353514374766,220.0354594334937,176.89754227549065,65.57488904456802,127.31742452123312,46.27485075133829,193.20733388264975,177.66466751098633,19.360000610351562,85.5159714124098 132911,2023-01-17,CAT,258.8599853515625,260.5,255.94000244140625,251.11915588378906,4100100.0,1.0,6.207137982434261,253.48379531088244,223.60926346597302,65.4941060828159,189.20868305418028,49.16338737760652,234.7433878580729,226.481361134847,19.360000610351562,85.5159714124098 132912,2023-01-17,CRM,149.60000610351562,150.49000549316406,146.10000610351562,148.47000122070312,9407600.0,1.0,2.5644897591665767,153.22687210092818,120.48912673940383,52.7085725871714,143.3650963406874,31.91389883990064,135.81866607666015,144.88366673787434,19.360000610351562,85.5159714124098 132913,2023-01-17,CSCO,48.91999816894531,48.939998626708984,47.95000076293945,47.02277755737305,19290800.0,1.0,0.40023815087439374,48.23641997486763,45.05475357859916,54.70490630179285,14.338409333210224,7.269962133909686,46.93297602335612,45.64709008534749,19.360000610351562,85.5159714124098 132914,2023-01-17,CVX,178.44000244140625,181.32000732421875,178.17999267578125,175.4869384765625,10697700.0,1.0,0.5917116740052677,176.77699928379354,164.43031272792518,54.98177483587265,125.38563802846629,6.397014716930206,169.81400146484376,172.52938537597657,19.360000610351562,85.5159714124098 132915,2023-01-17,DIS,100.31999969482422,100.98999786376953,99.0,99.91000366210938,14914200.0,1.0,1.5850597117902083,101.27249331483824,80.8925060748102,54.921048543240246,143.26375842566566,40.249405795283344,92.04599990844727,95.23700002034505,19.360000610351562,85.5159714124098 132916,2023-01-17,GS,364.79998779296875,366.7900085449219,344.0,341.95550537109375,14448300.0,1.0,1.0301429031730436,360.31939787885744,323.82709870317376,49.38944696589341,-6.052536354498173,2.067748888544685,346.4331970214844,349.5955551147461,19.360000610351562,85.5159714124098 132917,2023-01-17,HD,330.3299865722656,335.1600036621094,327.1000061035156,320.8023681640625,3988900.0,1.0,2.8875489674160804,323.8216001669167,303.6162538369896,56.237323505814445,113.78232562207698,15.322002033769666,315.323935953776,304.9537897745768,19.360000610351562,85.5159714124098 132918,2023-01-17,HON,217.02000427246094,217.02000427246094,211.92999267578125,208.87672424316406,3281300.0,1.0,0.48352011065514944,214.53134079710892,203.36678237183636,53.431087505699374,30.03323801291081,8.570649157162915,209.4842758178711,206.56089452107747,19.360000610351562,85.5159714124098 132919,2023-01-17,IBM,146.4199981689453,147.17999267578125,145.00999450683594,139.88900756835938,2986500.0,1.0,0.5162412387038273,141.1987656155568,133.25790094938463,55.70592166554432,37.11226932705958,15.002971608076482,138.94318491617838,136.9980541229248,19.360000610351562,85.5159714124098 132920,2023-01-17,INTC,30.18000030517578,30.260000228881836,29.520000457763672,29.020000457763672,34759100.0,1.0,0.5210078461301748,30.238128361027883,23.92534820147212,54.02400224877893,103.50715349794044,33.44733918179226,27.368997065226235,27.6742156346639,19.360000610351562,85.5159714124098 132921,2023-01-17,JNJ,174.0,174.5800018310547,172.08999633789062,168.62338256835938,6053300.0,1.0,-0.5140545262190415,176.70685475641827,168.6491968793239,47.0469048758506,-192.33814142451854,26.438185039935547,173.10604197184244,171.00358759562175,19.360000610351562,85.5159714124098 132922,2023-01-17,JPM,141.1699981689453,141.5399932861328,139.22999572753906,137.73439025878906,14292900.0,1.0,2.6363639297932195,140.12535688798278,122.79398896773012,62.80460482806837,160.63667490084612,7.66722230012358,130.57527872721354,128.61721954345703,19.360000610351562,85.5159714124098 132923,2023-01-17,KO,61.72999954223633,62.380001068115234,61.560001373291016,60.26966857910156,18327800.0,1.0,-0.21296014529305296,63.12185021617235,59.72547949574171,49.55172275973763,-136.6674492892864,3.7965569692199455,61.690748596191405,60.12444775899251,19.360000610351562,85.5159714124098 132924,2023-01-17,MCD,270.0199890136719,275.3900146484375,270.0199890136719,269.64764404296875,3640200.0,1.0,0.22845937765049484,267.5869788376531,257.43655326683916,56.562622619526664,96.41725156898143,18.990748585771854,264.5162618001302,264.40612335205077,19.360000610351562,85.5159714124098 132925,2023-01-17,MMM,129.75999450683594,129.89999389648438,126.38999938964844,121.2613754272461,3510900.0,1.0,1.1749224208043643,125.41626325990843,111.70624192807985,52.71363388386071,80.57859965825489,19.40163220053417,119.17139078776042,119.10913365681967,19.360000610351562,85.5159714124098 132926,2023-01-17,MRK,112.02999877929688,112.48999786376953,110.31999969482422,108.22164154052734,10241100.0,1.0,1.0833865164259038,111.65272994432786,106.45233063306472,57.99022119797913,23.33135809749662,0.3479547882314423,108.43188603719075,103.76708755493163,19.360000610351562,85.5159714124098 132927,2023-01-17,MSFT,237.97000122070312,240.91000366210938,237.08999633789062,238.72109985351562,29831300.0,1.0,-1.9629488485622346,247.51806466913717,221.91480734014016,49.874107314146414,-14.072882075165378,7.642804023684511,239.3518071492513,237.65819040934244,19.360000610351562,85.5159714124098 132928,2023-01-17,NKE,128.0,129.0500030517578,127.83000183105469,126.93070983886719,6172200.0,1.0,5.351797094084461,133.31593138696988,102.08833725927036,65.03408184723742,135.1207959014718,55.99501848963335,114.91221389770507,106.19342511494955,19.360000610351562,85.5159714124098 132929,2023-01-17,PG,150.7899932861328,152.1300048828125,150.39999389648438,146.71543884277344,9611800.0,1.0,0.7856137288928267,150.10758605047383,145.56535401300275,55.8791820430238,-22.03161450885746,10.994823330214686,147.64873504638672,141.3743506113688,19.360000610351562,85.5159714124098 132930,2023-01-17,TRV,192.7899932861328,193.02999877929688,181.36000061035156,181.84591674804688,3883700.0,1.0,1.3684030669177787,191.43019738838706,179.3772199089762,51.21186344234469,-58.0863822083521,13.570603350799509,184.78509114583332,181.76533075968425,19.360000610351562,85.5159714124098 132931,2023-01-17,UNH,491.20001220703125,492.94000244140625,483.7799987792969,479.5155944824219,4495600.0,1.0,-11.442733428043937,541.6684752072895,468.29474805931204,39.64522495552944,-133.45183962314943,7.644737451204773,514.2821848551432,520.4549280802408,19.360000610351562,85.5159714124098 132932,2023-01-17,V,222.3800048828125,224.39999389648438,222.3699951171875,221.71409606933594,6101100.0,1.0,4.018677840188872,225.39869966152196,196.375096420021,61.017237217738206,147.8176235031471,40.47144039484776,210.68109283447265,206.94860076904297,19.360000610351562,85.5159714124098 132933,2023-01-17,VZ,41.849998474121094,41.91999816894531,40.790000915527344,38.65317916870117,28697000.0,1.0,1.06746346812956,41.03961820098732,33.527048592835925,57.61294113079542,94.29518702263049,32.80119198083655,36.49529978434245,35.817502403259276,19.360000610351562,85.5159714124098 132934,2023-01-17,WBA,36.900001525878906,36.900001525878906,36.15999984741211,34.69414138793945,6820200.0,1.0,-0.7238216895157734,38.026920597812904,33.663799769618734,44.91369522687077,-90.02798053610789,25.523845499853316,36.86893157958984,36.66283391316732,19.360000610351562,85.5159714124098 132935,2023-01-17,WMT,145.2899932861328,145.7100067138672,144.1999969482422,142.76873779296875,5040800.0,1.0,-0.15063813259479275,145.08819721211475,139.53279430399854,51.299867250560816,-21.424370895839047,2.3058084442655047,143.75281829833983,143.1850680033366,19.360000610351562,85.5159714124098 132936,2023-01-18,AAPL,136.82000732421875,138.61000061035156,135.02999877929688,134.6355743408203,69672800.0,2.0,-1.4324554931661169,137.16309167211472,123.6820201748091,47.23390529089859,18.135469385659867,8.6953234685666,134.0630256652832,140.19698168436688,20.34000015258789,29.594109311051152 132937,2023-01-18,AMGN,269.4200134277344,270.5199890136719,263.6499938964844,257.54248046875,2218100.0,2.0,-0.8195777152055257,268.2591220081682,251.71286438099196,47.761985519725116,-48.11334039005718,2.774200113227187,263.32764638264973,266.7507385253906,20.34000015258789,29.594109311051152 132938,2023-01-18,AXP,154.49000549316406,154.75999450683594,150.32000732421875,148.7415008544922,2762400.0,2.0,0.878618332397707,154.51421055193438,139.71230006818283,50.41041234575446,21.699609291283092,2.735755133271257,148.6288269042969,148.30427881876628,20.34000015258789,29.594109311051152 132939,2023-01-18,BA,212.89999389648438,213.4199981689453,209.1999969482422,209.41000366210938,5403100.0,2.0,8.533540478081619,220.77585268378198,178.6281496965891,64.19559349075729,111.85501314705378,46.37825719638857,194.09200083414714,178.83600082397462,20.34000015258789,29.594109311051152 132940,2023-01-18,CAT,257.2799987792969,258.9100036621094,252.07000732421875,247.7481689453125,3361400.0,2.0,6.049000004477307,254.14897256191722,224.91376394931325,62.91187038418186,142.1214853546128,33.58306861674125,235.28856048583984,227.68146006266275,20.34000015258789,29.594109311051152 132941,2023-01-18,CRM,148.86000061035156,149.5399932861328,145.2899932861328,145.4499969482422,7812600.0,2.0,2.5540047631801315,153.99113817377693,121.44285993413322,50.922831009382946,122.2049351530415,28.862613427992777,135.84833272298178,144.68283335367838,20.34000015258789,29.594109311051152 132942,2023-01-18,CSCO,48.189998626708984,48.27000045776367,46.88999938964844,45.86872482299805,19882200.0,2.0,0.26472079728635123,48.244736536825414,44.994501820718526,50.41221301076267,-69.59941683819672,8.96870271441936,46.85453796386719,45.73707726796468,20.34000015258789,29.594109311051152 132943,2023-01-18,CVX,180.82000732421875,182.3800048828125,176.94000244140625,172.3173065185547,8899200.0,2.0,0.5916203882115951,176.3975798100521,165.63714461621743,52.41335281516248,103.92123644657231,1.890265508199653,169.69084625244142,172.68441467285157,20.34000015258789,29.594109311051152 132944,2023-01-18,DIS,100.27999877929688,101.12999725341797,98.72000122070312,99.04000091552734,11384500.0,2.0,1.7762943363687356,102.30594543947534,80.75505385862037,53.953953392536214,135.61367138343533,38.40783088823486,92.03299992879232,95.244500096639,20.34000015258789,29.594109311051152 132945,2023-01-18,GS,348.32000732421875,354.7900085449219,347.79998779296875,341.14434814453125,5585200.0,2.0,0.38358941384774425,360.3810071419671,324.03324761877514,49.08890295629156,-22.886531029175156,2.067748888544683,345.407421875,350.25201517740885,20.34000015258789,29.594109311051152 132946,2023-01-18,HD,330.0,334.5199890136719,322.92999267578125,317.0412292480469,2952200.0,2.0,2.6660239070689613,323.86116296836656,303.61097143104746,54.401380574607295,72.77786459764503,6.54091904352964,315.1835469563802,305.8655090332031,20.34000015258789,29.594109311051152 132947,2023-01-18,HON,210.88999938964844,210.88999938964844,203.97999572753906,201.00350952148438,5101400.0,2.0,-0.2228698542288896,215.2201234286988,202.13671556055903,47.57653457258474,-186.4518834103606,17.629989668477776,208.99744822184246,207.0114018758138,20.34000015258789,29.594109311051152 132948,2023-01-18,IBM,144.39999389648438,144.67999267578125,140.22999572753906,135.2835235595703,6445600.0,2.0,0.19300840400663333,141.18426731893985,133.29648524453674,49.34216032945565,-52.08355491858805,9.312721216826064,138.6779037475586,137.21679293314617,20.34000015258789,29.594109311051152 132949,2023-01-18,INTC,29.799999237060547,29.81999969482422,28.6299991607666,28.245479583740234,44199600.0,2.0,0.47886745384141705,30.35428664799594,23.994486545363436,51.129396926562606,65.41749192605499,15.914812751678662,27.349388949076335,27.724502944946288,20.34000015258789,29.594109311051152 132950,2023-01-18,JNJ,171.64999389648438,172.0,169.7100067138672,166.07974243164062,7047800.0,2.0,-0.9237403956531693,177.37942331442852,167.39844076027853,43.804492631667166,-261.55669357683865,36.745634624122744,172.80863189697266,171.09667256673177,20.34000015258789,29.594109311051152 132951,2023-01-18,JPM,138.9199981689453,140.72999572753906,136.41000366210938,133.59649658203125,13392600.0,2.0,2.3462379261344495,140.10923837295903,123.6149948728906,56.75858032273096,90.46191406151121,6.26380657581386,130.65357106526693,128.96435203552247,20.34000015258789,29.594109311051152 132952,2023-01-18,KO,61.5099983215332,61.59000015258789,59.68000030517578,58.44242858886719,19679400.0,2.0,-0.39078494273952913,63.440024950202655,59.120027540031714,43.83223916638992,-254.16107804746616,25.094150593708125,61.54287554423014,60.20779546101888,20.34000015258789,29.594109311051152 132953,2023-01-18,MCD,273.510009765625,274.3699951171875,265.7200012207031,261.70904541015625,3276500.0,2.0,0.027277238170995588,267.585529405531,257.43013526732057,50.094721948125205,0.07665578854912293,1.998762814614182,264.27492167154946,264.69580942789713,20.34000015258789,29.594109311051152 132954,2023-01-18,MMM,126.8499984741211,127.19000244140625,122.26000213623047,117.57373046875,4258500.0,2.0,0.8154582394486596,125.41945049443198,111.8045843871598,48.42720326797015,-4.604545330570442,2.2018238077965275,119.03601760864258,119.28392346700032,20.34000015258789,29.594109311051152 132955,2023-01-18,MRK,109.91999816894531,110.0999984741211,108.58000183105469,106.59513092041016,8799500.0,2.0,0.7970167940024311,111.7047132443193,106.36017551910845,54.75301506731863,-102.18298057538426,11.819218462583017,108.41471532185872,104.03591423034668,20.34000015258789,29.594109311051152 132956,2023-01-18,MSFT,241.57000732421875,242.3800048828125,235.52000427246094,234.2118682861328,30028700.0,2.0,-1.8141061146312154,246.46396131461552,222.08692827278685,47.8744015634466,-25.160500597044937,4.119315665933803,238.71581268310547,237.66354751586914,20.34000015258789,29.594109311051152 132957,2023-01-18,NKE,127.80000305175781,128.58999633789062,126.0,125.23685455322266,6828800.0,2.0,5.154619734615693,133.453364736345,103.97957746336205,63.07970902251011,111.6640335902471,44.15889835608005,115.38207117716472,106.85158322652181,20.34000015258789,29.594109311051152 132958,2023-01-18,PG,149.66000366210938,149.92999267578125,146.0399932861328,142.7852020263672,10461200.0,2.0,0.35388074742704134,150.81839234111638,144.46152404071958,49.65957014055961,-223.71775774383215,15.980812813924938,147.51220092773437,141.69000396728515,20.34000015258789,29.594109311051152 132959,2023-01-18,TRV,184.72000122070312,187.33999633789062,183.5399932861328,180.49928283691406,1750300.0,2.0,0.7984735199217994,191.31703645855148,179.57196653217116,50.03250373877648,-108.64051148403628,13.570603350799512,184.62216339111328,181.98821563720702,20.34000015258789,29.594109311051152 132960,2023-01-18,UNH,488.04998779296875,489.5,474.75,470.7770080566406,4398200.0,2.0,-12.3842475139935,541.8155234287667,463.4561379481864,37.604659975177796,-142.9050076724465,17.377330044625865,512.307763671875,519.7458353678386,20.34000015258789,29.594109311051152 132961,2023-01-18,V,224.0800018310547,224.99000549316406,219.44000244140625,218.1945343017578,6558000.0,2.0,3.8538874464501305,226.15828237257435,196.8652680424647,57.837173610033,116.43597978106729,25.652683284562343,210.7407475789388,207.489754486084,20.34000015258789,29.594109311051152 132962,2023-01-18,VZ,40.86000061035156,40.86000061035156,39.81999969482422,37.82050323486328,22976500.0,2.0,0.9359428559635106,40.98392811202447,33.906775470739206,54.04224742694512,51.15777588050607,13.387190205832777,36.570396169026694,35.87337163289388,20.34000015258789,29.594109311051152 132963,2023-01-18,WBA,36.43000030517578,36.439998626708984,35.41999816894531,34.00656509399414,7128400.0,2.0,-0.7753469791182539,37.898547568761835,33.463662514245975,42.856364105212705,-110.0271945078302,32.67526352664466,36.682075373331706,36.70482241312663,20.34000015258789,29.594109311051152 132964,2023-01-18,WMT,144.1999969482422,144.25,140.47999572753906,139.2393035888672,7558100.0,2.0,-0.4443908927541713,145.27700350177287,139.1551574479342,46.78507388223544,-109.2324105727707,19.32666608023293,143.36380462646486,143.3045873006185,20.34000015258789,29.594109311051152 132965,2023-01-19,AAPL,134.0800018310547,136.25,133.77000427246094,134.69532775878906,58280400.0,3.0,-1.1250691379196667,137.55168375912106,123.58219609317383,47.282143257969615,9.37416854038675,3.826585057927026,133.68596725463868,140.00187899271648,20.520000457763672,36.090935896749095 132966,2023-01-19,AMGN,262.0,263.5199890136719,260.92999267578125,255.24354553222656,2090500.0,3.0,-1.295039548863997,268.3370792219491,251.27740747238678,46.29713466458677,-88.81524467314966,5.512184171623947,262.58473103841146,266.942529296875,20.520000457763672,36.090935896749095 132967,2023-01-19,AXP,146.61000061035156,148.0,144.1999969482422,145.21136474609375,3852300.0,3.0,0.44995890338353206,154.42176960793114,140.036219894022,47.5200799306407,-69.70499127957258,18.199699442862798,148.3423639933268,148.424484761556,20.520000457763672,36.090935896749095 132968,2023-01-19,BA,206.77000427246094,209.6699981689453,204.82000732421875,207.08999633789062,5813500.0,3.0,7.9669651163407025,221.00564571025043,180.5393570363316,62.615139911783864,81.42087046237005,31.55897067870999,194.8250005086263,179.93216730753582,20.520000457763672,36.090935896749095 132969,2023-01-19,CAT,250.47999572753906,251.25,244.3000030517578,241.96847534179688,4885200.0,3.0,5.395110076116879,253.77386711161063,226.7227164455183,58.799977215430786,67.80503488714835,9.120825378313054,235.75736338297526,228.60753479003907,20.520000457763672,36.090935896749095 132970,2023-01-19,CRM,143.52000427246094,146.67999267578125,143.16000366210938,146.41000366210938,7070100.0,3.0,2.593266287508584,154.761342445985,122.41265657745248,51.46357919679012,98.65110506256339,20.995578655504584,136.26433308919272,144.4535001118978,20.520000457763672,36.090935896749095 132971,2023-01-19,CSCO,46.95000076293945,47.04999923706055,46.38999938964844,45.43840026855469,19118600.0,3.0,0.12120158660182057,48.27967439965292,44.904376732549224,48.93111955168331,-127.4849192330732,15.424419242092865,46.77372220357259,45.80226599375407,20.520000457763672,36.090935896749095 132972,2023-01-19,CVX,176.61000061035156,179.9499969482422,176.16000366210938,174.03822326660156,5907200.0,3.0,0.7220878634229848,176.24032164804444,166.68112152822508,53.6299845797198,90.97954770370147,0.9314239982679055,169.76992441813152,172.80010630289715,20.520000457763672,36.090935896749095 132973,2023-01-19,DIS,98.12000274658203,99.44999694824219,97.12000274658203,99.08000183105469,10973600.0,3.0,1.9090703194125922,103.11728701610213,81.27371258716937,53.99248629420699,113.80254783007845,28.130770182059955,92.13799997965495,95.19516677856446,20.520000457763672,36.090935896749095 132974,2023-01-19,GS,346.0299987792969,352.1600036621094,345.5199890136719,342.7666015625,3100400.0,3.0,0.0020695519767741644,360.5000501133748,324.51422906142983,49.72188272964645,-27.549647726881126,5.279862027550233,344.7301951090495,350.70428365071615,20.520000457763672,36.090935896749095 132975,2023-01-19,HD,320.3399963378906,321.3399963378906,310.6300048828125,304.4944152832031,5359300.0,3.0,1.4611969035379957,324.29575974346704,302.5446272194236,48.893061292282475,-93.10536260297229,14.085862378482583,314.8831807454427,306.4696222941081,20.520000457763672,36.090935896749095 132976,2023-01-19,HON,204.3000030517578,204.3800048828125,200.22000122070312,197.480224609375,4549100.0,3.0,-1.0548292230757852,216.4334750480354,200.06222807696457,45.27973788857589,-276.939987487479,26.586876604117933,208.50733947753906,207.31880009969075,20.520000457763672,36.090935896749095 132977,2023-01-19,IBM,140.0,142.22999572753906,139.75,135.48585510253906,4833900.0,3.0,-0.0462958123883368,141.02336032449983,133.62600338399625,49.603810961087234,-69.45362434685202,11.325289604354008,138.45983327229817,137.41351369222005,20.520000457763672,36.090935896749095 132978,2023-01-19,INTC,28.610000610351562,28.760000228881836,28.239999771118164,27.863121032714844,36886600.0,3.0,0.40989276118191853,30.418253585083892,24.090325478331632,49.76760645011404,34.030719356348804,9.194750042769543,27.32487875620524,27.75406878789266,20.520000457763672,36.090935896749095 132979,2023-01-19,JNJ,169.02999877929688,171.27999877929688,168.7100067138672,165.854736328125,6939500.0,3.0,-1.2521416019500862,177.8797344114147,166.31602974874158,43.52996417428081,-241.07365902645495,40.49080428308863,172.5069834391276,171.12768478393554,20.520000457763672,36.090935896749095 132980,2023-01-19,JPM,135.32000732421875,135.89999389648438,133.58999633789062,131.81613159179688,13303400.0,3.0,1.950170055942806,139.95932180500787,124.31699045085148,54.42650878750626,16.262703426749358,17.653473274958326,130.79519449869792,129.183087793986,20.520000457763672,36.090935896749095 132981,2023-01-19,KO,59.72999954223633,60.63999938964844,59.709999084472656,58.35448455810547,14894500.0,3.0,-0.5326684538168749,63.65076943567438,58.60441664525824,43.58177992781385,-241.69967476810854,25.09415059370812,61.42073351542155,60.27544714609782,20.520000457763672,36.090935896749095 132982,2023-01-19,MCD,266.7200012207031,269.1400146484375,263.5299987792969,259.2890930175781,2845400.0,3.0,-0.32369958320146,267.6602196711197,257.13410711110686,48.35120048051135,-73.55563511651509,5.3590872132583875,264.01226908365885,264.86723175048826,20.520000457763672,36.090935896749095 132983,2023-01-19,MMM,122.0,122.29000091552734,118.31999969482422,113.43589782714844,4979700.0,3.0,0.19445027137044235,125.59642344436824,111.27321385421575,44.25046063531462,-104.01843566557517,17.43585620638142,118.83806584676107,119.3313668568929,20.520000457763672,36.090935896749095 132984,2023-01-19,MRK,108.44000244140625,110.18000030517578,108.0999984741211,107.6827392578125,6772900.0,3.0,0.6503310179477211,111.67031414672596,106.43964679077405,56.43526137322833,-86.22172810201204,14.714298195652248,108.43477172851563,104.27857920328776,20.520000457763672,36.090935896749095 132985,2023-01-19,MSFT,233.77999877929688,235.52000427246094,230.67999267578125,230.35816955566406,28623000.0,3.0,-1.9842354256385306,245.96380768334683,221.74085540259068,46.235455801547346,-73.6854007889719,6.018467577362217,238.1109400431315,237.5061284383138,20.520000457763672,36.090935896749095 132986,2023-01-19,NKE,124.79000091552734,125.44000244140625,123.61000061035156,123.35477447509766,5273500.0,3.0,4.791256501054789,132.3761427962907,107.18452767490068,60.97354167849512,79.47094528844862,30.351132757227568,115.87438049316407,107.45088704427083,20.520000457763672,36.090935896749095 132987,2023-01-19,PG,143.30999755859375,146.22000122070312,142.24000549316406,139.7655487060547,12683700.0,3.0,-0.22928844306170504,152.03342479266556,142.55540577374072,45.62345933774445,-370.4940046252741,31.4927154969063,147.32442474365234,141.92948582967122,20.520000457763672,36.090935896749095 132988,2023-01-19,TRV,183.3699951171875,184.4199981689453,182.22999572753906,180.9022979736328,1461600.0,3.0,0.3749974638664071,191.25244375641577,179.68865731780298,50.38623460912243,-141.28931149942105,17.724181961456015,184.54863382975262,182.13044153849285,20.520000457763672,36.090935896749095 132989,2023-01-19,UNH,477.8699951171875,486.3900146484375,477.3900146484375,478.8038635253906,4549600.0,3.0,-12.340451019563716,540.5921746371077,460.8004980923845,40.514046890080614,-119.64313037169396,17.377330044625865,510.6378102620443,518.9594650268555,20.520000457763672,36.090935896749095 132990,2023-01-19,V,218.10000610351562,221.52000427246094,217.5,219.1390380859375,4853100.0,3.0,3.7562042495642913,226.81915181480517,197.75440928138622,58.43850352762438,91.88372483656796,16.922539040297263,210.9637873331706,207.99456939697265,20.520000457763672,36.090935896749095 132991,2023-01-19,VZ,39.709999084472656,40.279998779296875,39.470001220703125,37.905662536621094,24812600.0,3.0,0.8290269604640841,40.873555782263914,34.358084461266365,54.34163395427169,36.452679867407866,7.335007253063008,36.6827995300293,35.95627861022949,20.520000457763672,36.090935896749095 132992,2023-01-19,WBA,35.599998474121094,35.75,35.349998474121094,33.81556701660156,6165200.0,3.0,-0.8221162466145557,37.67799196720488,33.310824103351756,42.29957241746142,-116.36734209905191,33.32267475646105,36.497447458903,36.72884044647217,20.520000457763672,36.090935896749095 132993,2023-01-19,WMT,141.38999938964844,141.52999877929688,138.7899932861328,137.2521514892578,5780700.0,3.0,-0.8279940387993747,145.78378378496484,138.2558905924766,44.50384706541724,-173.39005202392264,26.839291845991177,142.96009724934896,143.34650192260742,20.520000457763672,36.090935896749095 132994,2023-01-20,AAPL,135.27999877929688,138.02000427246094,134.22000122070312,137.28427124023438,80223600.0,4.0,-0.664892665768889,138.43857222644823,123.24994019420608,49.35722226364184,37.00147637297083,9.887784939432507,133.51868057250977,139.81380653381348,19.850000381469727,39.40833335728096 132995,2023-01-20,AMGN,262.0299987792969,263.8399963378906,259.8699951171875,256.4222412109375,2574100.0,4.0,-1.5587670903361754,268.3578658108029,251.10953226048616,47.156739618369606,-83.39116695700748,8.582682738079175,261.93370666503904,267.0027224222819,19.850000381469727,39.40833335728096 132996,2023-01-20,AXP,147.9600067138672,151.77999877929688,147.72000122070312,149.90835571289062,3954800.0,4.0,0.4836756226937382,154.6178420011533,140.47333231525295,51.3587747049273,5.2485184777393235,4.182571209605748,148.25779774983724,148.59685999552408,19.850000381469727,39.40833335728096 132997,2023-01-20,BA,207.47000122070312,207.99000549316406,204.77999877929688,206.75999450683594,5475400.0,4.0,7.405950483253378,221.2032774587104,182.18872540994195,62.38912573752049,70.85379901098838,31.429047853650943,195.7693339029948,181.01066716512045,19.850000381469727,39.40833335728096 132998,2023-01-20,CAT,246.8699951171875,249.9199981689453,244.75999450683594,245.8675537109375,2964100.0,4.0,5.132358006978279,253.93384544050306,228.1072083314696,60.59725857294241,70.93376857258072,9.120825378313057,236.49594014485677,229.5809555053711,19.850000381469727,39.40833335728096 132999,2023-01-20,CRM,144.3000030517578,151.52999877929688,144.3000030517578,151.25,10127100.0,4.0,2.980570422839719,156.10571022260046,123.34828910601281,54.10119173623607,122.91825855328646,31.21664041256615,136.86366628011066,144.29683354695638,19.850000381469727,39.40833335728096 133000,2023-01-20,CSCO,46.060001373291016,46.83000183105469,45.66999816894531,45.75135803222656,21847200.0,4.0,0.03234183759372655,48.28819625420819,44.87487480597248,50.03550596231894,-135.00827571774963,23.74837473565744,46.727271525065106,45.86070416768392,19.850000381469727,39.40833335728096 133001,2023-01-20,CVX,178.80999755859375,181.36000061035156,177.52000427246094,175.88555908203125,10477900.0,4.0,0.9634428692961308,176.71867318295426,167.00295767642075,54.91013850291017,118.29953241701824,4.195450380454436,170.05804341634115,172.9475519816081,19.850000381469727,39.40833335728096 133002,2023-01-20,DIS,100.33999633789062,103.58999633789062,99.30000305175781,103.4800033569336,14549900.0,4.0,2.3423385723585284,104.74892317717261,81.28807709748558,57.99259145213448,159.37529907861804,40.376159808398974,92.51100006103516,95.22450014750163,19.850000381469727,39.40833335728096 133003,2023-01-20,GS,349.8699951171875,352.25,338.2099914550781,334.05938720703125,11247200.0,4.0,-0.9914582035091826,360.58407525436985,324.1712348042239,46.51105252558846,-70.19787196588598,14.851542546952546,344.04384765625,350.9531794230143,19.850000381469727,39.40833335728096 133004,2023-01-20,HD,310.010009765625,315.239990234375,307.3900146484375,308.5297546386719,3725100.0,4.0,0.8224997194012076,324.28849843841624,302.56756235259934,50.55865593079555,-110.89072477629448,18.527360967337973,314.8031911214193,307.01556193033855,19.850000381469727,39.40833335728096 133005,2023-01-20,HON,199.57000732421875,202.66000366210938,198.80999755859375,198.82852172851562,3977500.0,4.0,-1.587071930211522,216.98931248270782,198.57538173115938,46.30590333527327,-244.88282428511377,29.653275015453247,208.1412343343099,207.5819107055664,19.850000381469727,39.40833335728096 133006,2023-01-20,IBM,141.6699981689453,141.86000061035156,140.50999450683594,136.044677734375,7153300.0,4.0,-0.18867883964659882,141.0249407403039,133.61671422795783,50.336710176904106,-58.08659631560594,11.325289604354003,138.25750020345052,137.5752737681071,19.850000381469727,39.40833335728096 133007,2023-01-20,INTC,28.420000076293945,29.229999542236328,28.25,28.647445678710938,35158500.0,4.0,0.4137488254605515,30.54767724912301,24.233454495261757,52.45477460907021,57.15156326115767,15.505213994069145,27.34514045715332,27.793321005503337,19.850000381469727,39.40833335728096 133008,2023-01-20,JNJ,170.10000610351562,170.11000061035156,167.47999572753906,165.0818634033203,8620600.0,4.0,-1.5568202549939372,178.33896108177598,165.1788276145131,42.58170124018912,-231.65451605086994,44.7889367004987,172.2669687906901,171.1090400695801,19.850000381469727,39.40833335728096 133009,2023-01-20,JPM,135.16000366210938,135.49000549316406,133.5500030517578,132.13893127441406,13092500.0,4.0,1.6433867128853024,139.82414622449244,124.9753479466501,54.77503535593915,13.31062900715851,17.804881781827547,130.94045740763346,129.40477600097657,19.850000381469727,39.40833335728096 133010,2023-01-20,KO,59.720001220703125,60.09000015258789,59.400001525878906,58.70625305175781,14237700.0,4.0,-0.6096991487135597,63.73673826511607,58.25364412013784,44.88490994625687,-213.26391819920698,28.09355687710512,61.31129455566406,60.32292652130127,19.850000381469727,39.40833335728096 133011,2023-01-20,MCD,264.42999267578125,268.6499938964844,262.8299865722656,264.20770263671875,2588600.0,4.0,-0.2026248202632246,267.7841187513004,257.1410429918636,51.87313812382823,-41.26322005474586,7.635678054041101,263.9076670328776,265.1080772399902,19.850000381469727,39.40833335728096 133012,2023-01-20,MMM,118.55000305175781,120.70999908447266,116.76000213623047,115.56228637695312,4373500.0,4.0,-0.12468395345139527,125.60132831890415,111.2529838148849,46.69452750669758,-102.83723278115262,22.54253478231504,118.71259002685547,119.38947690327963,19.850000381469727,39.40833335728096 133013,2023-01-20,MRK,109.37999725341797,109.98999786376953,108.6500015258789,107.72193145751953,9216500.0,4.0,0.5311215282182644,111.65511962938226,106.47737701368416,56.495556737280886,-79.3774338658171,14.714298195652251,108.49117584228516,104.494318262736,19.850000381469727,39.40833335728096 133014,2023-01-20,MSFT,234.86000061035156,240.74000549316406,234.50999450683594,238.5919952392578,35389800.0,4.0,-1.4380858520882498,245.732617959991,221.81511610983324,50.01749808448997,-11.061416936204212,4.681374453869508,237.94871419270834,237.40125783284506,19.850000381469727,39.40833335728096 133015,2023-01-20,NKE,124.68000030517578,126.63999938964844,124.04000091552734,125.42505645751953,5673200.0,4.0,4.617119692719598,130.68150856102633,111.1980690756924,62.40204761204535,85.54467808787199,33.75655455301733,116.49150085449219,108.09276034037272,19.850000381469727,39.40833335728096 133016,2023-01-20,PG,142.32000732421875,143.14999389648438,140.14999389648438,140.3052978515625,8603300.0,4.0,-0.6405174958763382,152.65103895510927,141.29482591305478,46.42856254917051,-368.88217093719885,38.2008155246799,147.1484629313151,142.1651231129964,19.850000381469727,39.40833335728096 133017,2023-01-20,TRV,184.3699951171875,185.4499969482422,182.02999877929688,182.17030334472656,1625500.0,4.0,0.14009217930774298,191.28004254481505,179.6158452115326,51.50365696779908,-108.40898254165143,13.153723943216274,184.47531331380208,182.23576761881512,19.850000381469727,39.40833335728096 133018,2023-01-20,UNH,485.5299987792969,486.989990234375,479.0,481.1368103027344,3525900.0,4.0,-11.97940158989968,539.315736493261,458.7663496883796,41.33647907133799,-104.00753635832912,16.445657126173383,508.9045878092448,518.0827138264974,19.850000381469727,39.40833335728096 133019,2023-01-20,V,221.13999938964844,224.42999267578125,220.41000366210938,223.0165557861328,5211000.0,4.0,3.9461837352156124,227.9882455595774,198.46938841259058,60.81210794738434,118.38105333031613,25.250015898799163,211.4685272216797,208.55838775634766,19.850000381469727,39.40833335728096 133020,2023-01-20,VZ,40.040000915527344,40.119998931884766,39.459999084472656,37.8488883972168,23377900.0,4.0,0.7312843536050622,40.684513612288484,34.8861116928873,54.0985809084076,29.87404666713868,7.160275358516634,36.79889996846517,36.028613026936846,19.850000381469727,39.40833335728096 133021,2023-01-20,WBA,35.650001525878906,35.939998626708984,35.130001068115234,34.264404296875,5607000.0,4.0,-0.8135853056668836,37.2918035735606,33.3484479675771,44.06616025894718,-104.18038656828486,35.409375445525285,36.34751688639323,36.75420405069987,19.850000381469727,39.40833335728096 133022,2023-01-20,WMT,139.39999389648438,140.77999877929688,138.1699981689453,138.9427032470703,9847700.0,4.0,-0.9842431550058848,145.84651184338406,137.8461502049558,46.78732519785492,-159.48764616349808,29.41695849328231,142.67052357991537,143.3737480163574,19.850000381469727,39.40833335728096 133081,2023-01-23,AAPL,138.1199951171875,143.32000732421875,137.89999389648438,140.51052856445312,81760300.0,0.0,-0.039413162684382996,139.70454750477583,122.54756202281206,51.80289067074616,97.44791339161692,25.014550290141724,133.5243232727051,139.63162218729656,19.809999465942383,20.107587753341637 133082,2023-01-23,AMGN,264.0,264.7300109863281,259.80999755859375,254.2110595703125,2025000.0,0.0,-1.924018063216522,268.44761235264707,250.50448725672786,45.73602815984424,-86.72729121563592,5.5054250458799565,261.12877502441404,267.0475072224935,19.809999465942383,20.107587753341637 133083,2023-01-23,AXP,152.0,155.05999755859375,151.5500030517578,152.28155517578125,3608700.0,0.0,0.6938949397321039,155.17562226780535,140.64809446803451,53.14995062750179,66.73200648568228,6.141735806630413,148.25003865559896,148.72026443481445,19.809999465942383,20.107587753341637 133084,2023-01-23,BA,208.36000061035156,211.08999633789062,206.99000549316406,209.97000122070312,5481900.0,0.0,7.138079719595993,222.0429498251751,182.74605316554758,63.70734574924016,82.2924574701686,36.613833719010174,196.88500061035157,182.06600062052408,19.809999465942383,20.107587753341637 133085,2023-01-23,CAT,250.75,253.67999267578125,249.27000427246094,248.81153869628906,2610200.0,0.0,5.102857518513389,254.82412245315643,228.4100221391287,61.895604942080034,97.56693803130477,17.477099763249722,237.31011098225912,230.54562606811524,19.809999465942383,20.107587753341637 133086,2023-01-23,CRM,157.35000610351562,157.8699951171875,153.22999572753906,155.8699951171875,19922900.0,0.0,3.6185938382412814,158.25464612807497,123.7563524070813,56.43875449981464,165.19828981495456,41.74761869835114,137.70999959309896,144.14016672770182,19.809999465942383,20.107587753341637 133087,2023-01-23,CSCO,46.900001525878906,47.869998931884766,46.810001373291016,46.45553207397461,15180500.0,0.0,0.018527236002114478,48.29258584306837,44.891784579294914,52.43000864472415,-46.073531079607775,7.4236046373080065,46.71755345662435,45.91761830647786,19.809999465942383,20.107587753341637 133088,2023-01-23,CVX,181.2100067138672,182.5500030517578,180.02999877929688,175.65223693847656,8381300.0,0.0,1.1229466730522972,177.19303980111303,167.10807103873074,54.712783959468,133.64486910127914,8.393465860220465,170.3218556722005,173.0621645609538,19.809999465942383,20.107587753341637 133089,2023-01-23,DIS,103.29000091552734,105.94999694824219,102.91999816894531,105.69000244140625,11479100.0,0.0,2.8313966624893823,106.60089222897173,81.31310847293256,59.80828162284921,179.67341403909973,45.9843736844949,92.96233342488607,95.24666684468588,19.809999465942383,20.107587753341637 133090,2023-01-23,GS,341.6700134277344,349.55999755859375,336.1600036621094,341.1932678222656,4915700.0,0.0,-1.189479977634619,360.54185500608014,324.11377853884176,49.286683017601014,-59.903438940635176,17.355111792812334,343.69269307454425,351.2611033121745,19.809999465942383,20.107587753341637 133091,2023-01-23,HD,313.5400085449219,317.5299987792969,311.0899963378906,308.9999084472656,3237900.0,0.0,0.35022787360458096,324.2762590517769,302.1997724423638,50.75210217228527,-79.70754172564222,14.07182078597381,314.6507232666016,307.4557551066081,19.809999465942383,20.107587753341637 133092,2023-01-23,HON,202.5500030517578,205.85000610351562,201.3800048828125,201.2200164794922,2799700.0,0.0,-1.7952104023316053,216.7172735930879,197.8002816437285,48.09202241030505,-159.1290249659364,17.757868549190796,207.8463165283203,207.83999201456706,19.809999465942383,20.107587753341637 133093,2023-01-23,IBM,141.39999389648438,142.99000549316406,141.05999755859375,136.6805877685547,5898400.0,0.0,-0.2473544413001889,141.01908920129128,133.59558822790794,51.17261148738931,-35.89829788456336,5.053586375639927,138.08375091552733,137.7438237508138,19.809999465942383,20.107587753341637 133094,2023-01-23,INTC,29.329999923706055,30.489999771118164,29.18000030517578,29.67687225341797,38795800.0,0.0,0.49417437094938066,30.830228794229345,24.288162624227684,55.67428265650486,109.39775715073047,29.53795936754387,27.40854002634684,27.846022192637125,19.809999465942383,20.107587753341637 133095,2023-01-23,JNJ,169.10000610351562,169.6300048828125,167.9499969482422,164.66116333007812,8425400.0,0.0,-1.811347179831131,178.5197787518187,164.08132293275162,42.06569343733489,-201.17169977353527,44.788936700498695,171.97803751627603,171.08775787353517,19.809999465942383,20.107587753341637 133096,2023-01-23,JPM,135.1199951171875,137.9600067138672,134.82000732421875,134.28126525878906,10487100.0,0.0,1.5551997766179113,139.90927071360449,125.48489203663966,57.03111787749367,55.48956471047607,5.052661033167657,131.1600446065267,129.656990814209,19.809999465942383,20.107587753341637 133097,2023-01-23,KO,60.279998779296875,60.56999969482422,60.04999923706055,58.852821350097656,12613400.0,0.0,-0.6514106363153189,63.644393557267996,57.99715154771247,45.42821394310441,-158.2341683741256,20.131544125896227,61.203483963012694,60.35053278605143,19.809999465942383,20.107587753341637 133098,2023-01-23,MCD,268.8399963378906,271.1700134277344,267.760009765625,264.9061584472656,2434000.0,0.0,-0.04973928811403994,267.92087508810556,257.1154469333788,52.35044763948417,28.29878018385158,1.4839099812044736,263.87323710123695,265.35387954711916,19.809999465942383,20.107587753341637 133099,2023-01-23,MMM,120.61000061035156,123.9000015258789,120.41000366210938,117.44921875,3412200.0,0.0,-0.2227724707359613,125.57420403705663,111.19965079082422,48.756795259705285,-34.01943034780273,7.94793549466893,118.59350026448568,119.47714233398438,19.809999465942383,20.107587753341637 133100,2023-01-23,MRK,109.93000030517578,110.36000061035156,109.16999816894531,107.66313934326172,8998800.0,0.0,0.4269811436379456,111.6692924024093,106.34268574700477,56.37447628764145,-61.549028280802375,11.490177744329074,108.50798314412435,104.70356178283691,19.809999465942383,20.107587753341637 133101,2023-01-23,MSFT,241.10000610351562,245.1699981689453,239.64999389648438,240.9359893798828,31934000.0,0.0,-0.806817156725856,245.37490964494515,221.98907808698846,51.031926807108334,33.070289484633314,12.676462719299032,237.8894515991211,237.2791643778483,19.809999465942383,20.107587753341637 133102,2023-01-23,NKE,126.9000015258789,128.75,126.54000091552734,127.07929229736328,5581600.0,0.0,4.560032805120088,131.20252134964178,111.91625001266291,63.50621026537014,99.40069946851911,39.33203640534991,117.15055516560872,108.70114199320476,19.809999465942383,20.107587753341637 133103,2023-01-23,PG,143.36000061035156,143.6999969482422,140.69000244140625,138.4210968017578,7473100.0,0.0,-1.105712791987571,153.30147774323356,139.67842032805552,44.07209113346943,-302.245313267357,34.49611907756524,146.87848663330078,142.34513829549152,19.809999465942383,20.107587753341637 133104,2023-01-23,TRV,185.7899932861328,187.33999633789062,184.97000122070312,183.1827392578125,1569100.0,0.0,0.03521720379649196,191.20367495189953,179.39143002856923,52.38936152561487,-43.993765023387674,5.146576432952863,184.45041147867838,182.41828282674155,19.809999465942383,20.107587753341637 133105,2023-01-23,UNH,486.67999267578125,490.1000061035156,481.3900146484375,480.2372131347656,3418700.0,0.0,-11.631773445130193,536.6331680237146,457.32378082882457,41.109755294219994,-91.02190105722579,11.539941385136537,507.02308654785156,517.2136347452799,19.809999465942383,20.107587753341637 133106,2023-01-23,V,224.60000610351562,226.1999969482422,223.14999389648438,222.8872833251953,5501500.0,0.0,4.039744973697083,228.99680676251486,199.18780932635232,60.69256385096425,122.77457104933922,29.82371258883944,212.01104634602865,209.0593734741211,19.809999465942383,20.107587753341637 133107,2023-01-23,VZ,39.9900016784668,40.34000015258789,39.41999816894531,37.49878692626953,34249300.0,0.0,0.6184433408210879,40.53758167030954,35.26342464682913,52.5978494198893,24.198357955893798,10.582809864035656,36.89463577270508,36.08797028859456,19.809999465942383,20.107587753341637 133108,2023-01-23,WBA,35.95000076293945,36.72999954223633,35.81999969482422,35.01883316040039,6287600.0,0.0,-0.7374475331256107,37.063839711700815,33.39210244222985,46.8933672224864,-67.92062915108562,20.88706986189484,36.22082379659017,36.77908465067546,19.809999465942383,20.107587753341637 133109,2023-01-23,WMT,140.4600067138672,143.00999450683594,140.1999969482422,141.0188446044922,4383300.0,0.0,-0.9298259935499118,145.65554828840936,137.78599986832893,49.43078028573134,-81.0627590642828,13.977018706550034,142.47576293945312,143.42476221720378,19.809999465942383,20.107587753341637 133110,2023-01-24,AAPL,140.30999755859375,143.16000366210938,140.3000030517578,141.9244842529297,66435100.0,1.0,0.563878219869224,141.48620298017113,121.79153063188943,52.83554490218549,116.00684766306993,25.014550290141724,133.52034022013348,139.5225434621175,19.200000762939453,70.08230895699482 133111,2023-01-24,AMGN,261.8500061035156,262.0,257.5199890136719,252.97393798828125,1596900.0,1.0,-2.286944985114303,268.63034018307286,249.78015786380212,44.952193928957364,-115.75571497695763,12.338494974682877,260.2887756347656,266.96412658691406,19.200000762939453,70.08230895699482 133112,2023-01-24,AXP,152.9199981689453,156.6699981689453,152.66000366210938,153.59674072265625,2348500.0,1.0,0.9556041355700415,155.76263944486254,141.10152986666088,54.11855596376894,91.81779133574827,10.780899878172889,148.3074696858724,148.86788787841797,19.200000762939453,70.08230895699482 133113,2023-01-24,BA,205.0,212.14999389648438,205.0,211.97999572753906,4753700.0,1.0,7.007205267479861,222.48492106833442,184.67708149514215,64.51301313623077,78.58789901698958,29.875161897213832,197.9816670735677,183.36916732788086,19.200000762939453,70.08230895699482 133114,2023-01-24,CAT,252.8800048828125,259.04998779296875,249.75,253.64596557617188,3505100.0,1.0,5.40724466448151,256.2194758558738,229.10179794783716,63.91545012676323,119.68299578814647,27.63547825904077,238.22205963134766,231.55624593098958,19.200000762939453,70.08230895699482 133115,2023-01-24,CRM,155.89999389648438,160.2100067138672,154.5,154.86000061035156,6390200.0,1.0,3.996662834512108,159.65609372519586,124.92190462685491,55.79611621736752,154.51802724206283,45.065949325210994,138.53433278401693,144.05600001017254,19.200000762939453,70.08230895699482 133116,2023-01-24,CSCO,47.4900016784668,48.02000045776367,47.060001373291016,46.75871276855469,14872700.0,1.0,0.0316780481574952,48.30555128718183,44.963425305835756,53.424175263682855,-22.664898602841593,5.282243361840997,46.69174448649088,45.979262097676596,19.200000762939453,70.08230895699482 133117,2023-01-24,CVX,181.08999633789062,182.0,178.6999969482422,175.81752014160156,5989000.0,1.0,1.2483019124489374,177.32597184031272,167.82588668019508,54.83175023682711,111.57829795968155,3.0012357208354308,170.55812021891276,173.1447982788086,19.200000762939453,70.08230895699482 133118,2023-01-24,DIS,104.69999694824219,108.44000244140625,102.0,106.0,8606700.0,1.0,3.207024354160737,108.1631856022729,81.68381528273687,60.05879243762647,168.09472049694503,51.16505860523105,93.41066665649414,95.26950022379557,19.200000762939453,70.08230895699482 133119,2023-01-24,GS,340.0,350.29998779296875,340.0,340.4016418457031,2372000.0,1.0,-1.3942195654344118,360.5722719924757,324.35209934541496,48.9948292510254,-45.52435607563406,16.038603119182724,343.3750895182292,351.5025970458984,19.200000762939453,70.08230895699482 133120,2023-01-24,HD,315.1199951171875,318.1000061035156,312.6300048828125,311.1645202636719,2127900.0,1.0,0.14889870486069867,324.2683296412755,302.36147992903705,51.65305568144865,-58.57915645974532,12.942168202799746,314.4417724609375,307.9338099161784,19.200000762939453,70.08230895699482 133121,2023-01-24,HON,203.9600067138672,207.67999267578125,202.22999572753906,203.65086364746094,3217200.0,1.0,-1.7439098824472126,216.5496371945427,197.4384426394417,49.84630004007047,-110.36723761317889,11.485456299280356,207.63570760091145,208.1284673055013,19.200000762939453,70.08230895699482 133122,2023-01-24,IBM,141.25,142.75,140.0,136.3240966796875,4407600.0,1.0,-0.3189445358238743,141.00516060247088,133.66828910456036,50.67794242197812,-47.251158150594016,10.130416546561264,137.8817392985026,137.87342478434246,19.200000762939453,70.08230895699482 133123,2023-01-24,INTC,29.940000534057617,30.190000534057617,29.729999542236328,29.333728790283203,24855100.0,1.0,0.5241809537352964,30.958761075702398,24.546890398296625,54.40395232656939,100.9839615296977,29.53795936754388,27.456906700134276,27.896228790283203,19.200000762939453,70.08230895699482 133124,2023-01-24,JNJ,169.02000427246094,170.99000549316406,166.00999450683594,164.66116333007812,10541800.0,1.0,-1.990120728580166,178.61210234732894,163.13590180306167,42.06569343733489,-177.8230235423117,51.14807240577325,171.68812815348306,171.04217453002929,19.200000762939453,70.08230895699482 133125,2023-01-24,JPM,136.4199981689453,140.2899932861328,135.0,135.43556213378906,6945000.0,1.0,1.5604650356492016,139.8847508842094,126.36517053302693,58.193565710512985,78.74662263775788,5.285836070623726,131.37343928019206,129.9056240081787,19.200000762939453,70.08230895699482 133126,2023-01-24,KO,60.08000183105469,61.849998474121094,59.79999923706055,59.165504455566406,10103300.0,1.0,-0.65172371207629,63.553254662097864,57.81566966956718,46.59014773692149,-115.30682912200567,2.0498052909703772,61.0973019917806,60.376235262552896,19.200000762939453,70.08230895699482 133127,2023-01-24,MCD,261.2200012207031,270.1600036621094,261.2200012207031,265.1717529296875,2517100.0,1.0,0.09179667770166589,268.20750942380334,257.20164584963413,52.53562321447542,-30.551464150690748,17.830005693117194,263.7476481119792,265.5897613525391,19.200000762939453,70.08230895699482 133128,2023-01-24,MMM,116.04000091552734,120.0,114.5,110.1505355834961,10276500.0,1.0,-0.8793148668397492,126.11742129227048,110.02522320846194,42.220807610891576,-152.38182359316482,25.516157784119827,118.24229532877604,119.376890818278,19.200000762939453,70.08230895699482 133129,2023-01-24,MRK,110.0,110.0,106.38999938964844,106.33058166503906,7424200.0,1.0,0.2342228948505607,111.79254526229708,105.95292135147245,53.677115164661735,-145.49542804420068,27.790353221474405,108.45571314493814,104.87923978169759,19.200000762939453,70.08230895699482 133130,2023-01-24,MSFT,242.5,243.9499969482422,240.44000244140625,240.399658203125,40234400.0,1.0,-0.34582317694707854,245.88601104712066,221.8603680422348,50.787941353969224,31.879487990210134,12.676462719299028,237.71199595133464,237.46738103230794,19.200000762939453,70.08230895699482 133131,2023-01-24,NKE,126.80999755859375,128.00999450683594,120.44999694824219,125.63307189941406,5486200.0,1.0,4.347972416365323,131.43988270956572,112.68133845132293,61.86312158272262,66.03378991421562,10.60908917339425,117.66135533650716,109.27439244588216,19.200000762939453,70.08230895699482 133132,2023-01-24,PG,140.69000244140625,142.3800048828125,139.80999755859375,139.17674255371094,6822500.0,1.0,-1.397301892295161,153.50904472377184,138.54631721470471,45.22546445721676,-253.34610871698015,37.367718982374065,146.5985900878906,142.52279408772787,19.200000762939453,70.08230895699482 133133,2023-01-24,TRV,186.02000427246094,193.83999633789062,185.02000427246094,189.95526123046875,2637600.0,1.0,0.4929070275959191,191.81802595908826,179.37176438515004,57.73136590801497,89.03994267149318,16.560290739139035,184.63160196940103,182.7086201985677,19.200000762939453,70.08230895699482 133134,2023-01-24,UNH,500.260009765625,500.260009765625,480.0,485.9608154296875,3036300.0,1.0,-10.770275730458025,533.4757392155135,456.97291495929113,43.16162539301089,-69.65513164243156,2.7653036505314583,505.1672861735026,516.391497294108,19.200000762939453,70.08230895699482 133135,2023-01-24,V,222.02000427246094,230.0,216.6300048828125,222.59896850585938,5274900.0,1.0,4.044011485794556,229.57906552979605,200.47769258787972,60.41853739767579,102.66022444806367,4.618003063446123,212.50120290120444,209.40757853190104,19.200000762939453,70.08230895699482 133136,2023-01-24,VZ,38.689998626708984,40.72999954223633,38.40999984741211,38.246299743652344,32143900.0,1.0,0.5826180046610858,40.45337866102572,35.603385941635416,55.334606507928854,22.677458410967162,6.358322448143595,37.0174622853597,36.15978609720866,19.200000762939453,70.08230895699482 133137,2023-01-24,WBA,36.060001373291016,36.15999984741211,35.630001068115234,34.283504486083984,6016600.0,1.0,-0.7280501693065418,36.84864695379679,33.36473271539266,44.619355376742924,-85.89990603263777,23.009866884922115,36.06166165669759,36.791867065429685,19.200000762939453,70.08230895699482 133138,2023-01-24,WMT,146.5500030517578,146.5500030517578,141.0,141.39451599121094,4556400.0,1.0,-0.8466270698954474,145.6349381875348,137.76113267428158,49.89668569895007,-17.720560346223497,5.212697523618669,142.28594462076822,143.46447347005207,19.200000762939453,70.08230895699482 133139,2023-01-25,AAPL,140.88999938964844,142.42999267578125,138.80999755859375,141.25733947753906,65799300.0,2.0,0.9768969196180421,142.87820299107833,121.3952825741072,52.288718491535874,104.30130757433524,18.617911607154696,133.51038284301757,139.4777317047119,19.079999923706055,16.29527380808193 133140,2023-01-25,AMGN,260.0899963378906,261.54998779296875,256.0199890136719,249.89578247070312,1910600.0,2.0,-2.790778255979262,269.12136582981304,248.57024793971823,43.05299448725557,-141.70670001379938,16.563089724963802,259.57086486816405,266.82025248209635,19.079999923706055,16.29527380808193 133141,2023-01-25,AXP,153.49000549316406,157.05999755859375,153.3699951171875,155.02066040039062,2916500.0,2.0,1.263345911324251,156.6290176792137,141.24948879051288,55.15693009866827,104.5461359990352,11.908365901262991,148.41959177652996,149.0377655029297,19.079999923706055,16.29527380808193 133142,2023-01-25,BA,205.8000030517578,214.75,203.11000061035156,212.67999267578125,16106500.0,2.0,6.880654324884205,222.77654637395952,186.7474557012358,64.79457329285526,76.31216795360488,34.394780705318254,199.08633371988932,184.58450063069662,19.079999923706055,16.29527380808193 133143,2023-01-25,CAT,254.52999877929688,259.19000244140625,254.32000732421875,254.46319580078125,2424900.0,2.0,5.649295755001077,257.6678525347859,229.59394708679616,64.24687091822823,124.86601561320253,27.882907712044286,239.27982228597006,232.33256200154622,19.079999923706055,16.29527380808193 133144,2023-01-25,CRM,151.2100067138672,156.39999389648438,149.82000732421875,156.1699981689453,9390500.0,2.0,4.351825952110545,160.94319088655712,126.30780703824756,56.461296543136626,122.4649381855224,29.316971978982387,139.36966603597006,143.99633331298827,19.079999923706055,16.29527380808193 133145,2023-01-25,CSCO,47.97999954223633,48.08000183105469,47.22999954223633,46.92497253417969,14638700.0,2.0,0.054883274902806534,48.33109473837972,45.023590854271646,53.96990404866999,-8.352955453705594,4.392451296716485,46.68861885070801,46.0430300394694,19.079999923706055,16.29527380808193 133146,2023-01-25,CVX,179.2899932861328,180.02999877929688,176.35000610351562,174.1160125732422,6727500.0,2.0,1.1965562465521202,177.45680071482815,167.85840009083591,53.33955363569196,64.0243659824664,5.845518091727365,170.9172154744466,173.1860481262207,19.079999923706055,16.29527380808193 133147,2023-01-25,DIS,104.95999908447266,108.16000366210938,104.18000030517578,108.12000274658203,10008000.0,2.0,3.6338892963182445,109.98718488727745,81.87081605876746,61.74562666136198,165.30138627857556,51.16505860523105,93.90200017293294,95.33083356221518,19.079999923706055,16.29527380808193 133148,2023-01-25,GS,344.75,349.9599914550781,343.8999938964844,341.6720886230469,1985200.0,2.0,-1.4373933506695948,360.63715640246534,324.68983944714404,49.49137690774531,-27.770747502394165,16.038603119182724,343.0653045654297,351.74115498860675,19.079999923706055,16.29527380808193 133149,2023-01-25,HD,315.3299865722656,318.1199951171875,311.54998779296875,310.7433166503906,2060400.0,2.0,-0.04413496293392427,324.24647029900837,302.23935733771043,51.46353803951476,-61.255945690623726,14.65400964428875,314.3366434733073,308.39007873535155,19.079999923706055,16.29527380808193 133150,2023-01-25,HON,204.5399932861328,207.14999389648438,203.75999450683594,203.39498901367188,2154700.0,2.0,-1.7042552022423365,216.17642538758375,197.10306374815846,49.6635343475758,-96.17415621234001,11.485456299280354,207.47299448649088,208.31115137736003,19.079999923706055,16.29527380808193 133151,2023-01-25,IBM,140.47000122070312,141.02999877929688,139.36000061035156,135.62075805664062,7347500.0,2.0,-0.42750573039944584,141.02405551760071,133.56364589841493,49.69743653735933,-72.34982436348977,13.12840700915641,137.67972819010416,137.99511210123697,19.079999923706055,16.29527380808193 133152,2023-01-25,INTC,29.520000457763672,29.889999389648438,29.170000076293945,29.118040084838867,28268000.0,2.0,0.5245108759539399,31.019043810420317,24.840533940739352,53.60857856519259,78.28146096139275,19.46198953587429,27.504619789123534,27.95799554189046,19.079999923706055,16.29527380808193 133153,2023-01-25,JNJ,167.1699981689453,169.50999450683594,167.0800018310547,165.8351593017578,7099800.0,2.0,-2.0138539359437857,178.42024091830746,162.5480421627472,44.089042096976115,-150.78497224646722,51.14807240577325,171.4849634806315,171.01453755696613,19.079999923706055,16.29527380808193 133154,2023-01-25,JPM,138.0500030517578,139.1199951171875,137.25,136.09097290039062,8967000.0,2.0,1.5990906412214656,139.88463400021254,127.22638131961166,58.847501242655184,86.07067219701393,5.285836070623733,131.63198572794596,130.1572504679362,19.079999923706055,16.29527380808193 133155,2023-01-25,KO,60.20000076293945,60.939998626708984,59.88999938964844,59.53681945800781,11265800.0,2.0,-0.6149213785081997,63.341793008177056,57.74473958459638,47.9515374279528,-112.7277461153048,2.049805290970376,61.025319798787436,60.405862426757814,19.079999923706055,16.29527380808193 133156,2023-01-25,MCD,270.3299865722656,273.07000732421875,268.82000732421875,268.5557556152344,3097400.0,2.0,0.4715894956042348,269.06549662365416,256.87781697497866,54.84839599435435,96.94274475022148,8.049221071362034,263.7791269938151,265.7434636433919,19.079999923706055,16.29527380808193 133157,2023-01-25,MMM,114.5,116.23999786376953,112.75,108.16783142089844,5993200.0,2.0,-1.541843687392202,126.83614516351852,108.61590409185257,40.68802915172361,-189.07474449267914,29.759387735532417,117.8326629638672,119.24201634724935,19.079999923706055,16.29527380808193 133158,2023-01-25,MRK,108.70999908447266,109.93000030517578,108.33000183105469,106.39916229248047,6168000.0,2.0,0.08600308736458828,111.80979264110157,105.61527068287303,53.79481773747363,-103.13045329735274,27.790353221474422,108.47289174397787,105.03448448181152,19.079999923706055,16.29527380808193 133159,2023-01-25,MSFT,234.47999572753906,243.3000030517578,230.89999389648438,238.97935485839844,66526600.0,2.0,-0.09400510431291309,246.113638497833,221.819466970917,50.13133876083306,-9.154354891086568,6.601404483236715,237.55274963378906,237.7073641459147,19.079999923706055,16.29527380808193 133160,2023-01-25,NKE,125.86000061035156,127.01000213623047,124.83000183105469,125.6231689453125,5933700.0,2.0,4.131488714690462,131.49721697142004,113.67102872560145,61.851785824065686,72.54817197710086,10.60908917339426,118.23588180541992,109.87792663574218,19.079999923706055,16.29527380808193 133161,2023-01-25,PG,140.38999938964844,141.75,138.72999572753906,139.07859802246094,6902600.0,2.0,-1.617660416199442,153.5061549445486,137.57292220388888,45.10049790894658,-216.76188774890818,40.77394016689643,146.32842559814452,142.69718856811522,19.079999923706055,16.29527380808193 133162,2023-01-25,TRV,194.0,194.50999450683594,189.35000610351562,187.48806762695312,2175200.0,2.0,0.6490655818296034,191.93181419347823,179.38182868982253,55.389284150877465,104.49401727190701,18.416087849570133,184.79837646484376,182.9382756551107,19.079999923706055,16.29527380808193 133163,2023-01-25,UNH,489.2799987792969,495.3599853515625,485.7300109863281,486.8504943847656,3037300.0,2.0,-9.901603407954099,528.9863395242426,457.62583698942933,43.47829681279503,-63.15748614371181,2.7653036505314517,503.62847290039065,515.6066884358723,19.079999923706055,16.29527380808193 133164,2023-01-25,V,221.6199951171875,224.97000122070312,221.1699981689453,223.60313415527344,4729600.0,2.0,4.081372976014563,230.14365378665565,201.80910652828578,61.052118905841986,96.24000250323525,4.618003063446104,213.0380884806315,209.75664698282878,19.079999923706055,16.29527380808193 133165,2023-01-25,VZ,40.540000915527344,41.09000015258789,39.90999984741211,38.1611442565918,26527000.0,2.0,0.5411171696173867,40.329602327809525,35.965089520945355,54.960661784215354,45.833786091105424,0.492425578621517,37.128134409586586,36.23406422932943,19.079999923706055,16.29527380808193 133166,2023-01-25,WBA,35.970001220703125,36.439998626708984,35.810001373291016,34.646392822265625,5347600.0,2.0,-0.6834423369972669,36.529425240528724,33.45953578852401,45.95728487339095,-69.81587489340427,18.0211350546316,35.92955703735352,36.80818068186442,19.079999923706055,16.29527380808193 133167,2023-01-25,WMT,142.24000549316406,142.83999633789062,140.38999938964844,140.7222442626953,4163900.0,2.0,-0.8254230702198981,145.58186769988842,137.67282590362723,49.05993050006961,-81.1711210503343,2.0479066672432653,142.18806915283204,143.49971033732098,19.079999923706055,16.29527380808193 133168,2023-01-26,AAPL,143.1699981689453,144.25,141.89999389648438,143.34841918945312,54105100.0,3.0,1.4561641181537652,144.5916007512294,121.06896824901473,53.83783201158081,139.29691019355602,23.714529212066914,133.49279149373373,139.2865126291911,18.729999542236328,49.827055566735325 133169,2023-01-26,AMGN,256.5400085449219,256.69000244140625,253.00999450683594,248.2787628173828,2522100.0,3.0,-3.2827087025801234,269.71315746889366,247.14949664487588,42.08669336414249,-186.63644526310517,24.380258045378703,258.85977223714195,266.54333267211916,18.729999542236328,49.827055566735325 133170,2023-01-26,AXP,157.64999389648438,158.22999572753906,154.2899932861328,154.14059448242188,3640300.0,3.0,1.4198523471760325,157.12651799828478,141.7404009470277,54.37019122154834,112.13892196104655,15.33930040924902,148.39036763509114,149.13598454793294,18.729999542236328,49.827055566735325 133171,2023-01-26,BA,213.47999572753906,213.7899932861328,207.1999969482422,212.72999572753906,7288100.0,3.0,6.707081558319743,222.73558913369015,189.12141312461063,64.81520241513772,78.21644955896899,34.39478070531826,199.96833343505858,185.73266728719076,18.729999542236328,49.827055566735325 133172,2023-01-26,CAT,260.0,262.260009765625,256.8900146484375,258.0865783691406,2677200.0,3.0,6.063602247271547,259.81502149679903,229.4292015256619,65.69212851129336,139.51278906696345,33.2336378253749,240.26988932291667,233.05167490641276,18.729999542236328,49.827055566735325 133173,2023-01-26,CRM,158.19000244140625,165.1699981689453,158.10000610351562,165.08999633789062,13354600.0,3.0,5.292061001288886,164.02930665783063,126.66469053455221,60.634002339777005,170.95594241066203,41.94283387603963,140.4356658935547,144.03083318074545,18.729999542236328,49.827055566735325 133174,2023-01-26,CSCO,48.150001525878906,48.470001220703125,47.83000183105469,47.27705764770508,12952700.0,3.0,0.10052511944428488,48.38770401109816,45.08304756055711,55.12185751744223,37.93986051724027,1.3976617735766548,46.6700621287028,46.09293740590413,18.729999542236328,49.827055566735325 133175,2023-01-26,CVX,184.99000549316406,187.80999755859375,183.47999572753906,182.58457946777344,14307800.0,3.0,1.8179339956662375,179.55657299844447,166.55200854452428,59.07401200455048,223.94768739459442,18.8277268182212,171.5018803914388,173.3349942525228,18.729999542236328,49.827055566735325 133176,2023-01-26,DIS,108.16999816894531,109.76000213623047,107.56999969482422,109.69999694824219,9204400.0,3.0,4.052955220975008,111.67599243372052,82.51500793249042,62.95193698844337,170.23881599347044,54.37790279622212,94.4033332824707,95.39333356221518,18.729999542236328,49.827055566735325 133177,2023-01-26,GS,351.7300109863281,355.0,349.5199890136719,346.89056396484375,1919200.0,3.0,-1.038549783623182,360.9051440600948,325.6922619457646,51.497782556456634,28.89767956417692,6.720998664988584,342.79786783854166,351.991606648763,18.729999542236328,49.827055566735325 133178,2023-01-26,HD,314.1499938964844,319.260009765625,312.5299987792969,307.3641662597656,3555300.0,3.0,-0.4644310590287546,324.27584245873976,301.64777204321337,49.94276332494543,-63.565253144804565,12.165392606998992,313.87401021321614,308.6668721516927,18.729999542236328,49.827055566735325 133179,2023-01-26,HON,207.8000030517578,209.4199981689453,205.88999938964844,206.0325164794922,1927300.0,3.0,-1.4433639574894244,215.6284047465355,197.10586344194107,51.557538661671735,-45.95346455158226,3.6591227904939827,207.30404866536458,208.40003153483073,18.729999542236328,49.827055566735325 133180,2023-01-26,IBM,137.52999877929688,138.27000427246094,132.97999572753906,129.5411376953125,17548500.0,3.0,-0.992672897646969,142.00363893673918,131.81616239382723,42.36751287605862,-213.0071147499138,35.91111645278518,137.205691019694,137.95612258911132,18.729999542236328,49.827055566735325 133181,2023-01-26,INTC,30.059999465942383,30.110000610351562,29.329999923706055,29.500398635864258,56088100.0,3.0,0.5492935669369103,31.061500674095797,25.204945248755763,54.819887108902236,85.81606121533903,22.009594913899356,27.550372060139974,27.980992380777995,18.729999542236328,49.827055566735325 133182,2023-01-26,JNJ,169.5500030517578,169.91000366210938,168.64999389648438,165.22860717773438,6946100.0,3.0,-2.0578843511970035,178.19286951368537,161.9399292534045,43.28114064493483,-125.33869913899159,47.15468788182089,171.19309794108074,170.93531748453776,18.729999542236328,49.827055566735325 133183,2023-01-26,JPM,139.4199981689453,140.05999755859375,138.36000061035156,136.9322509765625,7487600.0,3.0,1.678240114441678,139.9163274166414,128.0952402713469,59.68485559969864,99.82380768605063,9.396376052150144,131.85222040812175,130.3989454905192,18.729999542236328,49.827055566735325 133184,2023-01-26,KO,60.810001373291016,61.099998474121094,60.56999969482422,59.41956329345703,11884800.0,3.0,-0.5884337584573913,63.01605421004264,57.73825296463998,47.55555240857904,-90.41176523222198,0.09799909233174695,60.92239494323731,60.41364517211914,18.729999542236328,49.827055566735325 133185,2023-01-26,MCD,273.0,274.75,271.70001220703125,270.2477722167969,2222500.0,3.0,0.8987494152183331,270.25854750901334,256.45994003981474,55.95840225433187,158.22861355823653,2.783950985716014,263.7168253580729,265.7719497680664,18.729999542236328,49.827055566735325 133186,2023-01-26,MMM,113.51000213623047,114.0999984741211,111.76000213623047,108.76168823242188,4625600.0,3.0,-1.9959749129753845,127.31041717388308,107.5027587904724,41.34778665544354,-186.54609362775895,32.098618211764645,117.40802485148112,119.0570790608724,18.729999542236328,49.827055566735325 133187,2023-01-26,MRK,108.52999877929688,108.55000305175781,105.81999969482422,104.7138671875,9672700.0,3.0,-0.16554313014981403,111.97732157122353,104.93333287823937,50.53085800219157,-207.13167571098552,39.319715752477855,108.42772928873698,105.14493128458659,18.729999542236328,49.827055566735325 133188,2023-01-26,MSFT,243.64999389648438,248.30999755859375,242.0,246.3192596435547,33454500.0,3.0,0.6898790107184993,247.8566556158688,221.17296627133825,53.355210081248536,86.73259974850656,2.740000968563333,237.40343475341797,237.91913324991862,18.729999542236328,49.827055566735325 133189,2023-01-26,NKE,128.4600067138672,128.99000549316406,126.01000213623047,126.32646942138672,5838800.0,3.0,3.9709002261170525,131.6479180338981,114.50791921585775,62.358525362500146,80.69062004717135,16.968224720693424,118.74635187784831,110.43903299967448,18.729999542236328,49.827055566735325 133190,2023-01-26,PG,141.72999572753906,141.74000549316406,140.74000549316406,138.5192108154297,5398600.0,3.0,-1.8164945877257992,153.20289345141032,136.7142513239803,44.37748982467919,-171.5734193383036,40.77394016689644,145.98922678629557,142.8079714457194,18.729999542236328,49.827055566735325 133191,2023-01-26,TRV,191.0,192.4499969482422,190.25999450683594,188.83470153808594,1652000.0,3.0,0.8714390564696259,192.13630149139286,179.33756325470088,56.38827847748618,97.76741923869112,18.416087849570125,184.9622014363607,183.119300587972,18.729999542236328,49.827055566735325 133192,2023-01-26,UNH,492.5,496.45001220703125,490.5799865722656,486.8307189941406,3005000.0,3.0,-9.109758418259275,523.6389506151223,459.06754657726043,43.4727275319547,-52.55035685407255,4.270459903571789,501.8695485432943,514.6664993286133,18.729999542236328,49.827055566735325 133193,2023-01-26,V,226.0,227.0800018310547,223.6699981689453,223.4142608642578,7043400.0,3.0,4.049066610652773,230.4539908162626,203.3301491983858,60.862557771569094,102.05766423874918,11.007427967224128,213.37347717285155,210.01907272338866,18.729999542236328,49.827055566735325 133194,2023-01-26,VZ,40.380001068115234,40.56999969482422,39.93000030517578,38.104366302490234,19568100.0,3.0,0.497906397451203,40.27620902823071,36.17247947884937,54.705665852758344,34.197518463641984,0.4924255786215245,37.21983502705892,36.28426195780436,18.729999542236328,49.827055566735325 133195,2023-01-26,WBA,36.47999954223633,36.560001373291016,35.9900016784668,34.85648727416992,4267900.0,3.0,-0.6239449925916816,36.24822094339664,33.56789004903501,46.72807902497611,-58.41404127167452,15.868286211233373,35.784401194254556,36.81368058522542,18.729999542236328,49.827055566735325 133196,2023-01-26,WMT,143.02999877929688,143.75,141.75999450683594,140.59373474121094,5273000.0,3.0,-0.8096551910458345,145.5198493673749,137.57666399932435,48.89777580035659,-48.13024959550023,6.531425963146082,141.9966033935547,143.50358606974285,18.729999542236328,49.827055566735325 133197,2023-01-27,AAPL,143.16000366210938,147.22999572753906,143.0800018310547,145.31004333496094,70555800.0,4.0,1.9715467369541386,146.29812356809026,121.34299581667536,55.247912577175086,172.17562360807932,31.250339852679588,133.50805943806967,139.16775194803873,18.510000228881836,127.0271510454616 133198,2023-01-27,AMGN,254.8699951171875,255.5,252.5399932861328,247.0806121826172,2109900.0,4.0,-3.7262934768774585,270.332524126793,245.7732513248672,41.37488143235197,-189.5880248574351,25.544610250556698,258.25550435384116,266.30223286946614,18.510000228881836,127.0271510454616 133199,2023-01-27,AXP,166.8000030517578,175.5399932861328,165.5,170.3872528076172,13997300.0,4.0,2.8223204200421605,162.31015971725333,139.40436970169196,64.13870679772316,338.8588381998785,47.609691930344106,148.89580078125,149.53766504923502,18.510000228881836,127.0271510454616 133200,2023-01-27,BA,211.32000732421875,212.8800048828125,209.4199981689453,211.1699981689453,5237900.0,4.0,6.370213271484602,221.83158233848962,192.30441924842444,63.61221163852736,73.2456186835696,34.394780705318254,200.76966654459636,186.87700068155925,18.510000228881836,127.0271510454616 133201,2023-01-27,CAT,262.4599914550781,266.0400085449219,262.1199951171875,260.4693603515625,2783000.0,4.0,6.509179944972715,261.8978938610279,229.93548626592522,66.61032734723085,156.81925133990396,39.17359023341465,241.2600072224935,233.85753784179687,18.510000228881836,127.0271510454616 133202,2023-01-27,CRM,165.0500030517578,167.24000549316406,163.60000610351562,164.52000427246094,9872300.0,4.0,5.922934553103289,165.93178034422783,128.36721715333078,60.25228394489914,166.67464141283256,44.44659198135476,141.3989995320638,144.06299997965496,18.510000228881836,127.0271510454616 133203,2023-01-27,CSCO,48.099998474121094,48.72999954223633,47.970001220703125,47.44331741333008,13414800.0,4.0,0.14840170123524388,48.42518938077582,45.222885341514214,55.663875311242144,66.62254711398681,5.14687305003309,46.6460511525472,46.14901173909505,18.510000228881836,127.0271510454616 133204,2023-01-27,CVX,184.22999572753906,184.22999572753906,177.9199981689453,174.47576904296875,19654700.0,4.0,1.6371945458917878,179.68913088598592,166.6596041604008,52.663092090433445,89.26428715024012,0.8656743393336176,171.69374389648436,173.33399963378906,18.510000228881836,127.0271510454616 133205,2023-01-27,DIS,109.26000213623047,110.58000183105469,109.16000366210938,109.54000091552734,10249700.0,4.0,4.322332484452758,112.62045759776603,84.1075430431031,62.744669222883715,159.0834223100194,55.96503981023652,94.8980000813802,95.44333356221517,18.510000228881836,127.0271510454616 133206,2023-01-27,GS,351.95001220703125,355.989990234375,351.8299865722656,345.6494445800781,2427400.0,4.0,-0.8132368568458332,360.88576001326396,326.965445431072,50.999344735812954,47.3142988502057,4.9514858859373145,342.3095743815104,352.17784525553384,18.510000228881836,127.0271510454616 133207,2023-01-27,HD,312.0199890136719,318.239990234375,311.3299865722656,310.18505859375,2761200.0,4.0,-0.563401762272008,324.2654912859378,301.7521509259763,51.18839761395326,-60.00197750909837,14.25947558311618,313.34510192871096,309.031569925944,18.510000228881836,127.0271510454616 133208,2023-01-27,HON,207.88999938964844,209.8300018310547,207.63999938964844,204.83184814453125,2122400.0,4.0,-1.318293203192809,215.37739222219153,196.95730779001548,50.65987898566989,-35.772961897261375,2.2729238445068405,207.07998962402343,208.4837542215983,18.510000228881836,127.0271510454616 133209,2023-01-27,IBM,134.44000244140625,135.49000549316406,133.77000427246094,129.48333740234375,8143100.0,4.0,-1.4287660247284464,142.6722413112085,130.60511617170164,42.30614434240289,-236.46451348544494,35.91111645278518,136.68604939778646,137.91966094970704,18.510000228881836,127.0271510454616 133210,2023-01-27,INTC,27.06999969482422,28.239999771118164,26.780000686645508,27.60821533203125,148548200.0,4.0,0.4115070519660975,30.820656517695785,25.702655478764175,48.35613965356435,-14.328610071109953,12.345101043119424,27.531744321187336,27.982771142323813,18.510000228881836,127.0271510454616 133211,2023-01-27,JNJ,168.5399932861328,168.8699951171875,167.77000427246094,164.58291625976562,6058100.0,4.0,-2.1204375491826966,178.02336874606914,161.28470620510274,42.42503039954798,-129.46507296572267,50.24596635081361,170.83503265380858,170.85991643269855,18.510000228881836,127.0271510454616 133212,2023-01-27,JPM,140.61000061035156,141.25999450683594,139.75,137.2648468017578,7489900.0,4.0,1.7476584272145033,139.94152186501427,128.9339420021732,60.017578464485716,110.40696575436183,14.462274732243438,132.08774948120117,130.64942067464193,18.510000228881836,127.0271510454616 133213,2023-01-27,KO,60.84000015258789,60.959999084472656,60.369998931884766,59.10688018798828,14087000.0,4.0,-0.5859189334013308,62.790125688888374,57.663223996780566,46.49633065757182,-95.07071762241296,2.640034273037932,60.80839589436849,60.43093204498291,18.510000228881836,127.0271510454616 133214,2023-01-27,MCD,275.0,275.30999755859375,271.9700012207031,268.0245361328125,2203200.0,4.0,1.0458245430857005,270.8092742729297,256.63225099562493,54.148952515456806,154.88380557884204,1.0297048100865083,263.6571461995443,265.79370676676433,18.510000228881836,127.0271510454616 133215,2023-01-27,MMM,113.7300033569336,115.77999877929688,113.45999908447266,110.38999938964844,4114500.0,4.0,-2.1991358103575323,127.49887415053574,107.02312139389785,43.141753284199126,-142.81173507221308,24.572913957097047,117.02361526489258,118.91206130981445,18.510000228881836,127.0271510454616 133216,2023-01-27,MRK,106.20999908447266,106.68000030517578,105.11000061035156,103.25392150878906,7784900.0,4.0,-0.4771998717445882,112.38806395694353,103.96408982113265,47.92500158428356,-242.5368085659981,42.114370906674964,108.27095692952474,105.22406997680665,18.510000228881836,127.0271510454616 133217,2023-01-27,MSFT,248.99000549316406,249.8300018310547,246.8300018310547,246.47817993164062,26498900.0,4.0,1.3088487647275429,249.53341234171387,220.84997236287597,53.42265308597397,124.6940774307837,5.427723271604159,237.11341349283853,238.1952880859375,18.510000228881836,127.0271510454616 133218,2023-01-27,NKE,127.06999969482422,128.5800018310547,126.69999694824219,126.32646942138672,5730000.0,4.0,3.7998306099855483,131.2019386112312,116.19705430869068,62.35852536250016,76.89616146892755,16.968224720693435,119.23106740315755,111.01906712849934,18.510000228881836,127.0271510454616 133219,2023-01-27,PG,141.07000732421875,141.36000061035156,139.2899932861328,137.9500274658203,6870800.0,4.0,-1.9969804925916321,153.1061729374307,135.78619461628023,43.64107892189379,-160.65351612127236,45.33492980493072,145.63853149414064,142.91820780436197,18.510000228881836,127.0271510454616 133220,2023-01-27,TRV,191.5800018310547,191.5800018310547,187.77000427246094,185.5418243408203,1357400.0,4.0,0.7730526968591107,192.15665763870038,179.37913337692464,53.36531993110403,34.280871088311855,8.196737304439953,185.01823018391926,183.2046905517578,18.510000228881836,127.0271510454616 133221,2023-01-27,UNH,493.3699951171875,493.3699951171875,484.4700012207031,480.4744567871094,3177100.0,4.0,-8.892604389648795,518.3439631993617,460.1711674158727,41.696784028320316,-66.60018744614489,4.580010541055055,500.15049845377604,513.5561503092448,18.510000228881836,127.0271510454616 133222,2023-01-27,V,228.0,232.83999633789062,227.25,230.10543823242188,11382600.0,4.0,4.511381281283775,231.52466613014633,204.88922241965838,64.86101968292544,138.64254730751733,25.559023230250443,213.9832743326823,210.42906163533527,18.510000228881836,127.0271510454616 133223,2023-01-27,VZ,40.220001220703125,40.68000030517578,39.77000045776367,38.4544677734375,17254000.0,4.0,0.48630597936293896,40.14590614270373,36.53277847338514,56.00762151214104,36.26299140392231,3.203651100500217,37.3260004679362,36.34495258331299,18.510000228881836,127.0271510454616 133224,2023-01-27,WBA,36.68000030517578,37.529998779296875,36.63999938964844,35.49631881713867,5950800.0,4.0,-0.5191790869363331,36.17889490422941,33.59806203546786,49.01886779986894,-13.391053318225635,0.09226910589712826,35.66152826944987,36.83110281626384,18.510000228881836,127.0271510454616 133225,2023-01-27,WMT,142.60000610351562,144.47000122070312,141.75,141.6713409423828,6137600.0,4.0,-0.7021117119294331,145.52106740380668,137.77416269873237,50.32211600407027,-16.222155100535407,10.01503232555945,141.8585235595703,143.52837651570638,18.510000228881836,127.0271510454616 133284,2023-01-30,AAPL,144.9600067138672,145.5500030517578,142.85000610351562,142.39248657226562,64015300.0,0.0,2.120129198113176,147.3135536688464,121.66087717832158,52.7678976548296,147.5676928093945,30.189301054572514,133.5010892232259,139.04493420918783,19.940000534057617,60.6874183947023 133285,2023-01-30,AMGN,253.4600067138672,254.16000366210938,250.60000610351562,245.07395935058594,2042800.0,0.0,-4.191441392322275,271.0651406480063,243.9136008070718,40.197008956457786,-197.7940849027819,30.28116815984372,257.6210393269857,266.0001167297363,19.940000534057617,60.6874183947023 133286,2023-01-30,AXP,174.7899932861328,177.86000061035156,172.50999450683594,170.7333526611328,10240700.0,0.0,3.9165661016844524,166.30071473854562,137.96986021262623,64.30709916220866,323.3480297053004,50.322613074161794,149.5247802734375,149.9676139831543,19.940000534057617,60.6874183947023 133287,2023-01-30,BA,209.19000244140625,211.36000061035156,207.7100067138672,209.6699981689453,6066800.0,0.0,5.9140319838333255,220.16580349439727,196.04619754320038,62.459099010426165,59.27533643714254,27.778725096543322,201.4836664835612,187.9818339029948,19.940000534057617,60.6874183947023 133288,2023-01-30,CAT,263.3399963378906,265.0,261.30999755859375,257.4761047363281,3426900.0,0.0,6.545322366230181,262.9908848824787,231.05197400424004,64.37150625432028,132.94991359857312,36.394028309646444,242.18334147135417,234.58019510904947,19.940000534057617,60.6874183947023 133289,2023-01-30,CRM,164.07000732421875,166.44000244140625,163.39999389648438,164.75,8169800.0,0.0,6.368058111244721,167.78985237359788,129.73014579534745,60.35646133703263,148.82298399011086,43.806028841371095,142.3989995320638,144.1451665242513,19.940000534057617,60.6874183947023 133290,2023-01-30,CSCO,48.13999938964844,48.5,48.119998931884766,47.159698486328125,19261900.0,0.0,0.16159578451593148,48.446424886420985,45.30888974980948,54.50225435112403,61.04221716538201,5.146873050033096,46.623582458496095,46.19987398783366,19.940000534057617,60.6874183947023 133291,2023-01-30,CVX,178.0,178.33999633789062,173.6699981689453,169.3712921142578,11476000.0,0.0,1.0697373354204558,179.70531002363668,166.24284366288674,49.18699774903764,-25.448508438728744,10.223037651756254,171.7543497721354,173.22670415242513,19.940000534057617,60.6874183947023 133292,2023-01-30,DIS,108.26000213623047,108.97000122070312,107.4800033569336,107.58999633789062,8548500.0,0.0,4.328569776033248,113.18480504812051,85.5841951960201,60.24383473355167,126.49562550924577,44.923317815800914,95.34599990844727,95.46983350118002,19.940000534057617,60.6874183947023 133293,2023-01-30,GS,353.2900085449219,362.3299865722656,352.3999938964844,349.3238525390625,3184500.0,0.0,-0.3343268137043083,361.26216098009525,327.9601076966626,52.41004524256158,94.92670448151989,5.746966360657427,342.21445617675784,352.3594670613607,19.940000534057617,60.6874183947023 133294,2023-01-30,HD,315.8299865722656,318.1400146484375,313.69000244140625,307.7853698730469,2643100.0,0.0,-0.8259505386893693,324.1927723439564,301.2205455271374,50.09146716506781,-58.70998800573407,14.259475583116178,312.7185750325521,309.35740865071614,19.940000534057617,60.6874183947023 133295,2023-01-30,HON,206.52999877929688,209.38999938964844,205.61000061035156,202.5190887451172,2545700.0,0.0,-1.3897736389172053,214.73476080893013,196.71715264321833,48.961234270766184,-63.299725133276105,8.732526442287156,206.78671162923177,208.5439473470052,19.940000534057617,60.6874183947023 133296,2023-01-30,IBM,134.32000732421875,136.11000061035156,133.97999572753906,130.36009216308594,5375700.0,0.0,-1.6842116445224917,143.01453223329685,129.70785546201563,43.5883362589819,-214.41928569244274,32.06510720381783,136.21843566894532,137.89923985799155,19.940000534057617,60.6874183947023 133297,2023-01-30,INTC,27.719999313354492,28.510000228881836,27.670000076293945,27.402332305908203,55145800.0,0.0,0.282441397959591,30.6465081333997,26.047394645225786,47.72277686661636,2.0599634300074054,8.875260810042672,27.521613566080728,27.98321444193522,19.940000534057617,60.6874183947023 133298,2023-01-30,JNJ,167.92999267578125,168.5399932861328,161.0800018310547,158.48797607421875,23259100.0,0.0,-2.6314879891959038,178.40030222000252,159.38550558029044,35.557107006493624,-192.69929192463962,66.27721915284867,170.25586700439453,170.69719009399415,19.940000534057617,60.6874183947023 133299,2023-01-30,JPM,139.22999572753906,140.08999633789062,138.91000366210938,136.10076904296875,6729300.0,0.0,1.6892687550138419,139.77221786176304,129.776935275444,58.27619634938947,81.96809475868278,9.865703256747882,132.3061627705892,130.84375648498536,19.940000534057617,60.6874183947023 133300,2023-01-30,KO,60.540000915527344,61.16999816894531,60.459999084472656,59.25345230102539,15632000.0,0.0,-0.5655791277344946,62.42806011764686,57.701858171537715,47.06803809218774,-79.86814272606279,0.4173256617020611,60.69928258260091,60.454057629903154,19.940000534057617,60.6874183947023 133301,2023-01-30,MCD,271.6700134277344,272.57000732421875,270.05999755859375,266.4801025390625,2862400.0,0.0,1.0259334358668752,271.0818326270998,256.84761988754866,52.9192451538881,103.7336384579327,6.82752352490506,263.5377888997396,265.7849945068359,19.940000534057617,60.6874183947023 133302,2023-01-30,MMM,114.47000122070312,116.0,112.55999755859375,107.83259582519531,5902900.0,0.0,-2.537255478002379,127.93495975939398,105.82172969373103,41.09931177485739,-150.78554516549684,26.955953654569253,116.59227244059245,118.73215192159017,19.940000534057617,60.6874183947023 133303,2023-01-30,MRK,105.56999969482422,106.5,105.5,103.94960021972656,6476600.0,0.0,-0.6604414687398332,112.55307190116376,103.3356251508382,49.21597181957246,-197.11826568944676,42.11437090667494,108.0926284790039,105.33816413879394,19.940000534057617,60.6874183947023 133304,2023-01-30,MSFT,244.50999450683594,245.60000610351562,242.1999969482422,241.06512451171875,25867400.0,0.0,1.347070233490399,249.74091361228912,220.81131874855075,50.832862077034775,76.71172978002298,3.2756257383053553,236.63302408854167,238.44659398396809,19.940000534057617,60.6874183947023 133305,2023-01-30,NKE,126.5,127.55999755859375,126.20999908447266,125.17741394042969,6494600.0,0.0,3.5308362500342696,130.7945158154123,117.49796465333769,60.943116726357914,64.04841894161079,14.66159256907382,119.72370732625326,111.5620101928711,19.940000534057617,60.6874183947023 133306,2023-01-30,PG,140.9600067138672,142.1199951171875,140.27999877929688,138.38182067871094,6369300.0,0.0,-2.0811841732378014,152.7325923640929,135.11673777506724,44.36559463459316,-129.09248671283746,39.323561952644134,145.28272603352863,143.0322270711263,19.940000534057617,60.6874183947023 133307,2023-01-30,TRV,188.49000549316406,189.75,187.10000610351562,184.70631408691406,1659400.0,0.0,0.6205092587117633,192.09492932343056,179.29047106719446,52.6248057698733,2.916697979081694,5.576035514815786,185.05984242757162,183.3035420735677,19.940000534057617,60.6874183947023 133308,2023-01-30,UNH,487.80999755859375,495.25,484.79998779296875,480.21746826171875,3606900.0,0.0,-8.641629755131646,511.40955612717295,462.7471516364989,41.62566127064518,-60.51169732663575,1.7396223881245045,498.41826782226565,512.5702901204427,19.940000534057617,60.6874183947023 133309,2023-01-30,V,230.1999969482422,230.4199981689453,227.92999267578125,227.7789306640625,5677400.0,0.0,4.636591530241958,232.09576884744504,206.40998676778932,62.56203246127795,115.7240083541306,25.559023230250418,214.50624084472656,210.8040781656901,19.940000534057617,60.6874183947023 133310,2023-01-30,VZ,40.84000015258789,41.2599983215332,40.70000076293945,38.84242248535156,22272600.0,0.0,0.5026233384565799,40.06723432089062,36.838321404207036,57.410953996530075,64.50469615828354,6.6519966447289525,37.45782915751139,36.41210912068685,19.940000534057617,60.6874183947023 133311,2023-01-30,WBA,37.040000915527344,37.13999938964844,36.5099983215332,34.885135650634766,5196100.0,0.0,-0.47993631844386186,36.063556844848975,33.62363225732388,47.02081996464221,-30.9989241360454,2.0038032060175954,35.531015396118164,36.84211406707764,19.940000534057617,60.6874183947023 133312,2023-01-30,WMT,142.1199951171875,142.4499969482422,141.27000427246094,140.53439331054688,5299200.0,0.0,-0.7005494044840646,145.52106740380668,137.77416269873237,48.83644844812901,-72.93146246250568,7.168612849822257,141.7095687866211,143.54472376505535,19.940000534057617,60.6874183947023 133313,2023-01-31,AAPL,142.6999969482422,144.33999633789062,142.27999877929688,143.677001953125,65874500.0,1.0,2.3148474052081554,148.4175559048763,121.98677453945963,53.71419899588186,135.85485729360175,27.459522123734953,133.7596524556478,139.03663902282716,19.399999618530273,33.71856003235937 133314,2023-01-31,AMGN,253.86000061035156,253.86000061035156,249.88999938964844,245.8629913330078,3418300.0,1.0,-4.445165083690426,271.52119653996414,242.46006414118818,40.88159780516889,-177.52024408386617,31.97420963447345,257.1749003092448,265.7603291829427,19.399999618530273,33.71856003235937 133315,2023-01-31,AXP,172.91000366210938,175.30999755859375,171.89999389648438,172.97801208496094,5170900.0,1.0,4.908309013114916,170.094207438441,136.91450533011368,65.39723240092204,259.8198552419968,48.166160777704775,150.35635935465496,150.49377110799153,19.399999618530273,33.71856003235937 133316,2023-01-31,BA,210.14999389648438,213.11000061035156,208.24000549316406,213.0,5163000.0,1.0,5.754869787907666,218.16549781277305,200.29750267550818,63.95947070924321,68.60930647282802,31.469426536704407,202.45966644287108,189.0750005086263,19.399999618530273,33.71856003235937 133317,2023-01-31,CAT,257.0,257.3900146484375,246.41000366210938,248.40785217285156,10992100.0,1.0,5.775655142878435,262.59655052766794,232.81167548551565,58.236996658776334,43.869667698103285,2.066603635203288,242.9291793823242,235.21639099121094,19.399999618530273,33.71856003235937 133318,2023-01-31,CRM,164.27999877929688,168.00999450683594,164.27999877929688,167.97000122070312,6421300.0,1.0,6.90109737114102,169.8059870161503,131.25201164107625,61.80627711013416,147.80048205794458,45.82199082672885,143.6499994913737,144.44449996948242,19.399999618530273,33.71856003235937 133319,2023-01-31,CSCO,48.119998931884766,48.689998626708984,48.04999923706055,47.59980010986328,16821600.0,1.0,0.2051993036700921,48.51514583968815,45.377835880282554,55.97698202854074,80.1003493319875,8.065890452956918,46.652976989746094,46.272463417053224,19.399999618530273,33.71856003235937 133320,2023-01-31,CVX,172.75,174.6300048828125,171.4199981689453,169.1962890625,14481300.0,1.0,0.5989972565870687,179.60139114478358,165.81492507836094,49.07211954163092,-77.32537457877382,15.48136325423136,171.8509302775065,173.17631098429362,19.399999618530273,33.71856003235937 133321,2023-01-31,DIS,107.58000183105469,108.72000122070312,107.44999694824219,108.48999786376953,8251700.0,1.0,4.355923105962319,113.50605166863426,87.42394863654152,60.98626642439206,117.02954123530087,44.72769048232886,95.94599990844726,95.5810001373291,19.399999618530273,33.71856003235937 133322,2023-01-31,GS,359.1600036621094,365.9200134277344,356.8599853515625,357.4837951660156,2311500.0,1.0,0.6956331939123857,362.7322112571451,328.6820007789877,55.362324876600134,143.82450391825853,11.224652306474106,342.73499857584636,352.6575083414713,19.399999618530273,33.71856003235937 133323,2023-01-31,HD,315.989990234375,324.3500061035156,315.1000061035156,317.51141357421875,3526800.0,1.0,-0.24637187124557158,324.67877379844543,301.54847839882024,54.20600145843851,39.917461841539634,0.14142540344130253,312.60658976236977,309.9642862955729,19.399999618530273,33.71856003235937 133324,2023-01-31,HON,206.57000732421875,208.57000732421875,205.50999450683594,205.17630004882812,2298800.0,1.0,-1.217967680981701,214.11320421461028,196.76593091722566,50.917309954810705,-48.30796915364276,9.049112846517737,206.77063700358073,208.69135564168295,19.399999618530273,33.71856003235937 133325,2023-01-31,IBM,135.5,135.64999389648438,133.75999450683594,129.81089782714844,7206400.0,1.0,-1.9089641809085833,143.33419536794727,128.79468189035353,42.969529227211304,-204.8599611057565,32.786566679252175,135.9733876546224,137.89140599568685,19.399999618530273,33.71856003235937 133326,2023-01-31,INTC,27.780000686645508,28.290000915527344,27.530000686645508,27.706254959106445,52621600.0,1.0,0.2023474203126483,30.45962781254028,26.41368914302613,48.747905406355954,0.141030758365094,10.408977592294006,27.557888476053872,28.002910741170247,19.399999618530273,33.71856003235937 133327,2023-01-31,JNJ,161.6999969482422,163.42999267578125,161.0500030517578,159.877197265625,11612500.0,1.0,-2.891074102265634,178.3695795604309,158.12191061290895,37.9264875047833,-188.717594724467,66.3292227411573,169.79703470865886,170.6007115681966,19.399999618530273,33.71856003235937 133328,2023-01-31,JPM,139.8800048828125,140.07000732421875,138.25,136.91268920898438,9188700.0,1.0,1.6890394951084318,139.70242819540172,130.5161509061608,59.1317673607064,77.95181266917534,6.280946379032418,132.6587791442871,131.07072156270345,19.399999618530273,33.71856003235937 133329,2023-01-31,KO,60.97999954223633,61.34000015258789,60.5099983215332,59.91790008544922,14344400.0,1.0,-0.4901936547054717,62.101560746128406,57.80459350497022,49.593880788919066,-58.537755248502805,2.9197499770185797,60.64098014831543,60.50167916615804,19.399999618530273,33.71856003235937 133330,2023-01-31,MCD,265.0899963378906,267.510009765625,263.25,263.0469055175781,5477900.0,1.0,0.7247844192565935,270.93580238804947,257.3743477584349,50.292788870684234,-51.98097552150677,23.83345658752708,263.3958048502604,265.76112569173176,19.399999618530273,33.71856003235937 133331,2023-01-31,MMM,113.1500015258789,115.08000183105469,112.37999725341797,110.2271728515625,5071200.0,1.0,-2.582229067609333,128.0693681451046,105.2237325934208,43.68188560093793,-130.05513247172811,27.44602448400821,116.35920028686523,118.63065287272136,19.399999618530273,33.71856003235937 133332,2023-01-31,MRK,106.0999984741211,107.44000244140625,105.9000015258789,105.24297332763672,7938900.0,1.0,-0.693305361267619,112.51708332748704,103.02475550918287,51.52710154475262,-140.75707125171073,32.857478622102704,108.02012176513672,105.47965482076009,19.399999618530273,33.71856003235937 133333,2023-01-31,MSFT,243.4499969482422,247.9499969482422,242.9499969482422,246.13055419921875,26541100.0,1.0,1.7657444620540161,250.89059820260258,220.45521783743646,53.036774138882784,120.23463480809036,1.1517752990286685,236.59329579671223,238.91553649902343,19.399999618530273,33.71856003235937 133334,2023-01-31,NKE,126.41999816894531,127.8499984741211,126.01000213623047,126.12836456298828,7686900.0,1.0,3.355707541900074,130.1007842702945,119.21395724581879,61.68761789748639,64.3948385165283,15.713164702460547,120.34512074788411,112.17791442871093,19.399999618530273,33.71856003235937 133335,2023-01-31,PG,141.22999572753906,142.47000122070312,140.75999450683594,139.72628784179688,9373400.0,1.0,-2.0161875775635565,152.3199491438715,134.7212404313238,46.57769782619568,-104.44546619019145,36.543194356015356,145.0279744466146,143.20018717447917,19.399999618530273,33.71856003235937 133336,2023-01-31,TRV,188.4199981689453,191.1699981689453,187.1300048828125,187.861572265625,1020700.0,1.0,0.7456253455452497,192.30792614129035,179.43428577277217,55.06095806140648,41.95714258562003,10.488078782675329,185.30721791585287,183.46264266967773,19.399999618530273,33.71856003235937 133337,2023-01-31,UNH,498.0,505.5,493.1300048828125,493.4637451171875,5567000.0,1.0,-7.289834041553718,502.9302907428355,468.1629648723989,46.492264613810505,-17.435503512118466,12.164060289080467,497.4794942220052,511.8689300537109,19.399999618530273,33.71856003235937 133338,2023-01-31,V,228.80999755859375,230.8000030517578,228.4499969482422,228.8825225830078,11294200.0,1.0,4.769887900820322,232.42338787931058,208.3144218741074,63.20206714160979,113.2253496562593,26.465470748400904,215.2452875773112,211.29635899861654,19.399999618530273,33.71856003235937 133339,2023-01-31,VZ,41.08000183105469,41.58000183105469,41.0099983215332,39.33445739746094,18665200.0,1.0,0.54893034112321,40.01731881173809,37.15126906362812,59.12180803359949,80.09441252129515,11.629259034917308,37.59612223307292,36.482187271118164,19.399999618530273,33.71856003235937 133340,2023-01-31,WBA,36.5,36.88999938964844,35.95000076293945,35.20027542114258,12117100.0,1.0,-0.41858184498681084,35.98856592574615,33.65087461075287,48.14817761712636,-38.073562743387356,9.93841106882757,35.44602292378743,36.8654567082723,19.399999618530273,33.71856003235937 133341,2023-01-31,WMT,142.32000732421875,143.8800048828125,141.66000366210938,142.23486328125,4701200.0,1.0,-0.5556918792843533,145.568462018812,137.93240468040676,51.07144519530355,-7.202848750678639,14.235365405068617,141.66046702067058,143.60484263102214,19.399999618530273,33.71856003235937 133342,2023-02-01,AAPL,143.97000122070312,146.61000061035156,141.32000732421875,144.81216430664062,77663600.0,2.0,2.5315786394780275,149.0930914899295,123.33858957086149,54.54672778454249,133.25413448867286,33.40395659740595,134.1221061706543,139.14915885925294,17.8700008392334,21.549477279610944 133343,2023-02-01,AMGN,249.16000366210938,249.5500030517578,240.0,240.02813720703125,5344700.0,2.0,-5.0587527484164525,272.6327421941894,239.8639908990723,37.58978305618718,-237.6678242013287,50.03940316794318,256.49302978515624,265.4737620035807,17.8700008392334,21.549477279610944 133344,2023-02-01,AXP,173.3800048828125,175.1199951171875,171.92999267578125,171.67274475097656,3725200.0,2.0,5.525256532315353,172.780792388137,136.89761337358175,64.21739358203178,216.25146941238333,48.16616077770476,151.2731913248698,151.06698964436848,17.8700008392334,21.549477279610944 133345,2023-02-01,BA,212.11000061035156,218.97000122070312,211.89999389648438,214.75,8462100.0,2.0,5.70418863967069,216.67623917323158,203.7227613760848,64.72589111005608,92.17818154287703,42.06672471609988,203.46133321126302,190.04166717529296,17.8700008392334,21.549477279610944 133346,2023-02-01,CAT,251.75,252.6999969482422,245.30999755859375,245.7001495361328,6022000.0,2.0,4.8908210094842275,261.7820766117065,234.78738292198497,56.57172080327528,15.503685159240588,4.1984999038015145,243.51747131347656,235.73037033081056,17.8700008392334,21.549477279610944 133347,2023-02-01,CRM,167.72999572753906,173.0800018310547,167.0,171.82000732421875,8853900.0,2.0,7.547198732637753,172.39041122287256,132.37158828884617,63.459179982683274,159.82850863145123,51.792141341212194,145.10166625976564,144.86933339436848,17.8700008392334,21.549477279610944 133348,2023-02-01,CSCO,48.38999938964844,48.900001525878906,47.5099983215332,47.50199890136719,19639400.0,2.0,0.22922134559266283,48.56942197959993,45.42233865577605,55.5629615283224,59.190804268917674,1.1739446875734079,46.69010772705078,46.35506591796875,17.8700008392334,21.549477279610944 133349,2023-02-01,CVX,173.30999755859375,173.66000366210938,169.5399932861328,166.61001586914062,11526400.0,2.0,0.017045233454325626,179.8354371862119,165.32516767218652,47.38036342390807,-126.95928096529174,19.683107556026837,171.93649139404297,173.04052174886067,17.8700008392334,21.549477279610944 133350,2023-02-01,DIS,108.5,109.94000244140625,106.9000015258789,109.38999938964844,9975500.0,2.0,4.399508621720884,113.92109184734576,89.05090827472455,61.72567220759272,111.88205290180575,47.79070487905192,96.58966649373373,95.75000012715658,17.8700008392334,21.549477279610944 133351,2023-02-01,GS,359.1000061035156,368.94000244140625,358.760009765625,357.3861083984375,2889400.0,2.0,1.4868617974073004,364.0756307064149,329.24322000159293,55.319824294186844,143.6515673460411,15.63367452529842,343.3656433105469,352.96880798339845,17.8700008392334,21.549477279610944 133352,2023-02-01,HD,322.3900146484375,330.54998779296875,317.6400146484375,321.3508605957031,3076500.0,2.0,0.5168023100467849,325.69630194078684,301.72392816175227,55.69752327097244,108.42161004623172,11.525673044687727,312.7616709391276,310.7524693806966,17.8700008392334,21.549477279610944 133353,2023-02-01,HON,207.41000366210938,208.4499969482422,203.80999755859375,203.44419860839844,5392200.0,2.0,-1.2076552341892182,213.38509979786642,196.74804686961403,49.63456533286614,-68.66969338910688,14.442009976047398,206.67156524658202,208.74591115315755,17.8700008392334,21.549477279610944 133354,2023-02-01,IBM,134.49000549316406,135.7899932861328,132.8000030517578,130.1577606201172,5428900.0,2.0,-2.0356278064910214,143.48403786827816,128.0224242288898,43.493656880421824,-183.48084647616966,35.958934730447936,135.81055755615233,137.92680384318035,17.8700008392334,21.549477279610944 133355,2023-02-01,INTC,27.889999389648438,29.43000030517578,27.68000030517578,28.500383377075195,63330600.0,2.0,0.2006390504236606,30.280682340514236,26.822049364197678,51.327776029322415,32.539775177465145,3.699483938547723,27.62815081278483,28.036326217651368,17.8700008392334,21.549477279610944 133356,2023-02-01,JNJ,162.99000549316406,165.97999572753906,162.39999389648438,161.34466552734375,9865300.0,2.0,-2.944443826929387,177.74348328984365,157.4497753771485,40.32410180243664,-140.85844849161577,45.887032118264905,169.44646962483725,170.52399241129558,17.8700008392334,21.549477279610944 133357,2023-02-01,JPM,138.2100067138672,140.8800048828125,138.1199951171875,136.55075073242188,8841800.0,2.0,1.640738977164915,139.6226992252139,131.13006719324315,58.577843301421176,76.18540251681779,10.127955778348879,133.0255500793457,131.28793195088704,17.8700008392334,21.549477279610944 133358,2023-02-01,KO,61.13999938964844,61.58000183105469,60.619998931884766,59.92767333984375,12535400.0,2.0,-0.42476507685690024,61.89358586662346,57.85427294380134,49.63045356708683,-48.39024537431157,6.466797101796537,60.59472923278808,60.54994869232178,17.8700008392334,21.549477279610944 133359,2023-02-01,MCD,267.0199890136719,268.4599914550781,263.5,261.935302734375,3557700.0,2.0,0.39190694012683025,270.8375634305298,257.6634314425171,49.47040207041013,-48.29541326732079,20.552348951506396,263.4007242838542,265.67666676839195,17.8700008392334,21.549477279610944 133360,2023-02-01,MMM,114.55000305175781,116.73999786376953,113.6500015258789,110.97427368164062,3100800.0,2.0,-2.528439887066,128.0236185372874,104.63635537018332,44.46775659335965,-99.67598860507654,19.539545271788118,116.17306162516276,118.54176343282064,17.8700008392334,21.549477279610944 133361,2023-02-01,MRK,106.97000122070312,107.43000030517578,106.08000183105469,104.82164764404297,10103200.0,2.0,-0.7447625354576246,112.45742083408827,102.67681073329454,50.74881336742793,-133.9407235156693,32.85747862210271,107.94761505126954,105.62466824849447,17.8700008392334,21.549477279610944 133362,2023-02-01,MSFT,248.0,255.17999267578125,245.47000122070312,251.03707885742188,31259900.0,2.0,2.4650468137248254,253.01153896271578,219.64235202849514,55.055497737854715,182.7089454718199,13.366223204875618,236.86014200846355,239.5628214518229,17.8700008392334,21.549477279610944 133363,2023-02-01,NKE,127.9000015258789,130.22000122070312,126.22000122070312,128.2778778076172,6387900.0,2.0,3.3517279007180463,129.7502955357275,120.62930117447758,63.3224513596109,79.35777625040865,23.90470404905568,121.12271270751953,112.82799809773763,17.8700008392334,21.549477279610944 133364,2023-02-01,PG,142.0800018310547,144.10000610351562,141.35000610351562,140.5211944580078,7207900.0,2.0,-1.8788764682342673,151.80883226924396,134.50273084110762,47.8460455792845,-80.38598760707389,24.20391185691989,144.82149963378907,143.39618682861328,17.8700008392334,21.549477279610944 133365,2023-02-01,TRV,188.99000549316406,189.85000610351562,182.8699951171875,182.07199096679688,2406000.0,2.0,0.37330667355047353,192.38438691611222,179.1720461893565,50.164465160810686,-74.63973094805974,5.3089494391585,185.38683675130207,183.5332379659017,17.8700008392334,21.549477279610944 133366,2023-02-01,UNH,499.95001220703125,504.3800048828125,495.6700134277344,491.2988586425781,3451200.0,2.0,-6.320357300496539,496.6928093235903,472.2612647730894,45.84605927175458,-16.04390169287723,12.164060289080455,496.599701944987,511.12853139241537,17.8700008392334,21.549477279610944 133367,2023-02-01,V,229.3699951171875,232.66000366210938,227.8000030517578,229.5685272216797,5792700.0,2.0,4.874688699078405,232.26501477908806,210.81023699093146,63.60220360770154,111.2311336857206,30.869859514303595,216.04100545247397,211.90258153279623,17.8700008392334,21.549477279610944 133368,2023-02-01,VZ,41.9900016784668,42.0,41.130001068115234,39.448001861572266,19542000.0,2.0,0.5880128179435715,40.050826418269416,37.325074994694454,59.51009703206655,87.3248693884997,17.779893136216014,37.758384450276694,36.56285254160563,17.8700008392334,21.549477279610944 133369,2023-02-01,WBA,36.81999969482422,37.43000030517578,36.16999816894531,35.5058708190918,7963700.0,2.0,-0.34136395688648946,35.98689993953805,33.65158615970512,49.23189072542665,-8.449172449436995,1.4695674296396473,35.38649635314941,36.894993718465166,17.8700008392334,21.549477279610944 133370,2023-02-01,WMT,143.66000366210938,145.61000061035156,142.6999969482422,143.02577209472656,4283100.0,2.0,-0.3727744042860195,145.6631205699367,137.94352921033672,52.078668562307016,55.64112392076477,21.92180290782786,141.72373911539714,143.67863591512045,17.8700008392334,21.549477279610944 133371,2023-02-02,AAPL,148.89999389648438,151.17999267578125,148.1699981689453,150.1792755126953,118339000.0,3.0,3.100678037300895,150.7711378957908,124.09615183809592,58.222120422635705,182.14630035392014,43.387699769457214,134.73449376424153,139.3556115468343,18.729999542236328,73.49436000149943 133372,2023-02-02,AMGN,243.77999877929688,246.57000732421875,236.3699951171875,240.14500427246094,5489100.0,3.0,-5.472511491931982,273.25312528954294,237.5038601840899,37.693733093463635,-227.4602153903841,54.75379643277534,255.87057851155598,265.1381909688314,18.729999542236328,73.49436000149943 133373,2023-02-02,AXP,174.16000366210938,175.22000122070312,171.0800018310547,171.1981201171875,6895500.0,3.0,5.907792292727748,175.05711335992476,136.90650663519244,63.784528331886996,185.16994397509188,44.85738341864154,152.2165761311849,151.54344482421874,18.729999542236328,73.49436000149943 133374,2023-02-02,BA,215.14999389648438,215.2899932861328,208.3000030517578,209.33999633789062,6513400.0,3.0,5.167908944904582,216.2031840709257,204.76581617321492,60.60432489871469,57.988898231943764,28.96988446750699,204.25,190.86383387247722,18.729999542236328,73.49436000149943 133375,2023-02-02,CAT,249.3300018310547,249.52999877929688,241.8000030517578,241.13156127929688,6130300.0,3.0,3.777393254747068,261.3051720396109,235.72563850726408,53.882424513475996,-23.870643871722038,10.820303296750144,243.96752319335937,236.02791163126628,18.729999542236328,73.49436000149943 133376,2023-02-02,CRM,175.7100067138672,178.83999633789062,172.89999389648438,174.63999938964844,10667100.0,3.0,8.192352172276173,175.5182793458209,132.74872047107365,64.61937389107165,175.04629656767545,57.482124399940396,146.62266642252604,145.45049997965495,18.729999542236328,73.49436000149943 133377,2023-02-02,CSCO,48.529998779296875,49.560001373291016,48.36000061035156,48.23550796508789,17883800.0,3.0,0.3039433681867152,48.73081331055322,45.434055234979006,57.97458182098623,128.11733737589057,8.992430581819551,46.76494890848796,46.439059003194174,18.729999542236328,73.49436000149943 133378,2023-02-02,CVX,171.1300048828125,171.42999267578125,166.82000732421875,164.32513427734375,10463400.0,3.0,-0.6213640881001652,180.24911515443327,164.60716383726597,45.93312046131311,-184.31188400859696,25.4174760055891,171.90829467773438,172.82982737223307,18.729999542236328,73.49436000149943 133379,2023-02-02,DIS,110.66999816894531,113.52999877929688,109.69000244140625,113.20999908447266,13093200.0,3.0,4.6882492878228845,115.18872068760476,89.90627900721947,64.66603577805512,131.14226181020754,55.54070082280982,97.50399983723959,95.97716674804687,18.729999542236328,73.49436000149943 133380,2023-02-02,GS,368.0,372.8900146484375,364.54998779296875,361.060546875,2619600.0,3.0,2.382943552721372,365.951576411207,329.4947248583242,56.61578201471499,166.8706775955732,21.111643692318296,344.175449625651,353.19506988525393,18.729999542236328,73.49436000149943 133381,2023-02-02,HD,333.45001220703125,341.4700012207031,332.69000244140625,332.810546875,4776600.0,3.0,2.0230043226836187,329.40126992399576,299.9837551004183,59.74570985804036,256.8840736034613,27.441639530025242,313.4949595133464,311.6905954996745,18.729999542236328,73.49436000149943 133382,2023-02-02,HON,198.9499969482422,208.22000122070312,197.69000244140625,204.09375,7183500.0,3.0,-1.1339971636207338,213.2275629721637,196.6438008584027,50.12203425769254,-97.20060842416515,30.337707461509616,206.60497080485027,208.75481592814128,18.729999542236328,73.49436000149943 133383,2023-02-02,IBM,135.9600067138672,136.72000122070312,134.85000610351562,131.41029357910156,6107800.0,3.0,-2.0117504929800134,143.3782583678723,127.529874566698,45.36918048932431,-132.31019739419247,29.62325253545251,135.7309092203776,137.94356358846028,18.729999542236328,73.49436000149943 133384,2023-02-02,INTC,29.25,30.299999237060547,28.799999237060547,29.598440170288086,62230700.0,3.0,0.28460837318376164,30.32874414697733,27.020069482173064,54.596884178199474,79.89658063764189,12.790584132526217,27.739263407389323,28.06884298324585,18.729999542236328,73.49436000149943 133385,2023-02-02,JNJ,163.0,166.22000122070312,162.82000732421875,161.95123291015625,10099000.0,3.0,-2.9043156567188078,176.46680784827083,157.29908112877996,41.2936989052511,-120.7651813787127,44.10513546856421,169.12231953938803,170.44507013956706,18.729999542236328,73.49436000149943 133386,2023-02-02,JPM,140.0,140.4600067138672,138.0,135.91490173339844,11822100.0,3.0,1.5334758138720872,139.56796636170262,131.53304834777006,57.59728398897457,64.30459101327624,9.416705340443936,133.34620208740233,131.43822390238444,18.729999542236328,73.49436000149943 133387,2023-02-02,KO,60.79999923706055,61.02000045776367,59.90999984741211,58.90167999267578,16947200.0,3.0,-0.45050836604469424,61.65911423183155,57.83078101658154,46.00541802608388,-85.39542431562542,4.560553663651943,60.51134694417318,60.57335637410482,18.729999542236328,73.49436000149943 133388,2023-02-02,MCD,264.8900146484375,265.9800109863281,262.0199890136719,258.92510986328125,3735600.0,3.0,-0.11349002543391862,270.95222325318383,257.4326888561912,47.30353646308821,-115.89599756759578,23.909910462367375,263.3148122151693,265.51481170654296,18.729999542236328,73.49436000149943 133389,2023-02-02,MMM,116.08999633789062,120.8499984741211,115.51000213623047,115.21746063232422,4917200.0,3.0,-2.1189953890123974,127.6787476878346,104.51571947525133,48.675632858298584,-38.60171800010683,2.6801541878519775,116.11431452433268,118.49219347635905,18.729999542236328,73.49436000149943 133390,2023-02-02,MRK,104.0199966430664,105.80999755859375,101.75,101.37266540527344,16229900.0,3.0,-1.0517231492637933,112.63798702499432,101.65163547256427,44.99371379822824,-224.6424456889174,50.00026479057471,107.75230331420899,105.70489832560222,18.729999542236328,73.49436000149943 133391,2023-02-02,MSFT,258.82000732421875,264.69000244140625,257.25,262.8067626953125,39940400.0,3.0,3.9237337280140423,258.0067033935781,218.17312906491796,59.38753656633826,285.80903871129533,26.190272729431328,237.65968627929686,240.2884063720703,18.729999542236328,73.49436000149943 133392,2023-02-02,NKE,130.4499969482422,131.30999755859375,127.86000061035156,127.8420181274414,5214500.0,3.0,3.2756441856956684,129.59304075671236,121.56414689587552,62.76068995312664,87.8636094961372,27.374735312039938,121.98153025309244,113.38210423787434,18.729999542236328,73.49436000149943 133393,2023-02-02,PG,142.1699981689453,142.7100067138672,141.2100067138672,139.52020263671875,6444300.0,3.0,-1.829736041047937,151.12840464090166,134.28906667257488,46.41065171502904,-85.75967360203859,24.82761667794385,144.5829594930013,143.5363306681315,18.729999542236328,73.49436000149943 133394,2023-02-02,TRV,183.72000122070312,184.1199951171875,176.6699981689453,178.6513214111328,2380900.0,3.0,-0.19552412146762777,192.81584523648476,178.20193125277305,47.57840588844579,-216.45534209826658,22.539035587308646,185.32917022705078,183.52660802205403,18.729999542236328,73.49436000149943 133395,2023-02-02,UNH,494.260009765625,495.0,463.8900146484375,465.4290466308594,11169900.0,3.0,-7.5524575948993515,495.9003724334533,469.7253203155701,39.123839404868384,-104.07923902504334,24.426364039178665,494.860878499349,510.04632059733075,18.729999542236328,73.49436000149943 133396,2023-02-02,V,233.9600067138672,234.3000030517578,228.3699951171875,228.23626708984375,7190000.0,3.0,4.794968417121851,232.37172175796795,212.3887549266024,62.24246101470559,108.04077098947725,34.56393528002106,216.8609166463216,212.44972966512043,18.729999542236328,73.49436000149943 133397,2023-02-02,VZ,41.7400016784668,41.93000030517578,41.20000076293945,39.58047866821289,18443800.0,3.0,0.6224999417035875,40.15800456045399,37.34436818124523,59.96903773811258,86.12774762971594,17.779893136216014,37.92785720825195,36.64432843526205,18.729999542236328,73.49436000149943 133398,2023-02-02,WBA,37.29999923706055,37.959999084472656,37.16999816894531,36.01200485229492,6829100.0,3.0,-0.23660005949383134,36.037712221102666,33.62178332333093,50.98699771482123,52.39032306510243,6.117975706963445,35.33524627685547,36.912044016520184,18.729999542236328,73.49436000149943 133399,2023-02-02,WMT,144.41000366210938,144.86000061035156,142.94000244140625,141.98770141601562,5935600.0,3.0,-0.3080239078821023,145.65425891532658,137.93854961738828,50.662630568100425,25.69499295348932,21.921802907827843,141.75076192220052,143.73102391560872,18.729999542236328,73.49436000149943 133400,2023-02-03,AAPL,148.02999877929688,157.3800048828125,147.8300018310547,153.8436279296875,154357300.0,4.0,3.803531284958666,152.6938812568581,125.10888363572002,60.47918692840305,191.46424000604347,53.49787277330829,135.4713498433431,139.61417503356932,18.329999923706055,42.31275413144151 133401,2023-02-03,AMGN,249.9600067138672,249.9600067138672,242.2100067138672,238.82022094726562,3073000.0,4.0,-5.839997365449136,273.5087458199305,235.13541616737425,36.971606644548146,-172.13479917621174,41.43090141039857,255.2348149617513,264.6518709818522,18.329999923706055,42.31275413144151 133402,2023-02-03,AXP,171.55999755859375,180.39999389648438,171.2100067138672,176.86416625976562,5305100.0,4.0,6.592166813909188,178.04262902768318,137.12780401675042,66.56757811588112,189.3997116287159,51.860603191749874,153.32616475423177,152.07721633911132,18.329999923706055,42.31275413144151 133403,2023-02-03,BA,207.7100067138672,210.75,205.6199951171875,206.00999450683594,5400300.0,4.0,4.423212069947766,216.06285935748866,205.00813978801915,58.24277842179544,26.749426427907135,20.155042269006803,204.84066670735677,191.54883371988933,18.329999923706055,42.31275413144151 133404,2023-02-03,CAT,244.0,250.9499969482422,243.1300048828125,243.94754028320312,4134700.0,4.0,3.08663885741845,260.399642756795,237.4799501387128,55.239199287472026,-10.887171250892425,7.603853044147951,244.41834615071613,236.3599733988444,18.329999923706055,42.31275413144151 133405,2023-02-03,CRM,170.02000427246094,175.0800018310547,169.86000061035156,171.0399932861328,6481700.0,4.0,8.31727415607395,176.80063581319462,134.93636369852413,62.01888585964403,142.6211643891385,47.650138604123256,148.0423329671224,145.89133326212564,18.329999923706055,42.31275413144151 133406,2023-02-03,CSCO,49.29999923706055,49.29999923706055,48.5099983215332,47.56068420410156,17980000.0,4.0,0.30519042640040084,48.721802212707665,45.61421844769273,55.127248709438625,93.15840647631352,8.992430581819548,46.81826642354329,46.51131985982259,18.329999923706055,42.31275413144151 133407,2023-02-03,CVX,169.86000061035156,171.5500030517578,168.49000549316406,164.75294494628906,8404900.0,4.0,-1.0803339124438196,180.65283008082696,163.64049572483708,46.25111793050234,-160.5378961700546,24.996562755091155,171.80393676757814,172.59104715983074,18.329999923706055,42.31275413144151 133408,2023-02-03,DIS,111.47000122070312,113.13999938964844,110.37000274658203,110.70999908447266,12472500.0,4.0,4.661613065676875,115.58381635754809,91.39018342882888,61.46898565395153,116.3533345171365,55.54070082280982,98.29366658528646,96.14850006103515,18.329999923706055,42.31275413144151 133409,2023-02-03,GS,365.6199951171875,374.57000732421875,365.44000244140625,361.52960205078125,2243100.0,4.0,3.0952633630415107,367.340215659325,330.66547281723746,56.78132227956352,157.04312624368066,23.373687555449713,345.0048004150391,353.3539077758789,18.329999923706055,42.31275413144151 133410,2023-02-03,HD,332.5299987792969,334.7099914550781,330.3299865722656,324.6908264160156,3389700.0,4.0,2.5322959561104312,330.5756424053234,300.37945403022354,55.99532455730925,153.18447806780804,22.35655208500899,314.03888651529945,312.3921422322591,18.329999923706055,42.31275413144151 133411,2023-02-03,HON,207.1999969482422,207.1999969482422,201.6199951171875,199.47805786132812,4457700.0,4.0,-1.4315681659626023,213.33940914489148,196.35677463196402,46.79283148114687,-99.52482716847372,30.337707461509616,206.3162857055664,208.65545349121095,18.329999923706055,42.31275413144151 133412,2023-02-03,IBM,136.35000610351562,136.9499969482422,135.52999877929688,131.94021606445312,3755700.0,4.0,-1.9278442457512597,143.32590024940987,127.18045656211359,46.15143115297816,-107.82322510849298,28.045830572164586,135.59152425130208,137.94725646972657,18.329999923706055,42.31275413144151 133413,2023-02-03,INTC,29.6200008392334,31.170000076293945,29.530000686645508,29.725889205932617,57603100.0,4.0,0.3573197784952704,30.33163447197535,27.287770893014887,54.960113078837644,102.8171359184528,20.784551368868716,27.86606241861979,28.10005251566569,18.329999923706055,42.31275413144151 133414,2023-02-03,JNJ,166.02999877929688,166.33999633789062,163.88999938964844,161.04139709472656,6868500.0,4.0,-2.9123580880499844,175.32086805337107,157.056783924168,40.278222415978874,-108.6202496081672,43.17053593262135,168.7616455078125,170.32668279012043,18.329999923706055,42.31275413144151 133415,2023-02-03,JPM,138.17999267578125,142.3300018310547,138.1300048828125,138.01806640625,11501200.0,4.0,1.5997360351792906,139.70480909054464,131.95770616824444,59.89442562865875,91.50036800947922,18.21574481635707,133.7165672302246,131.6124011993408,18.329999923706055,42.31275413144151 133416,2023-02-03,KO,60.349998474121094,60.41999816894531,59.22999954223633,58.461971282958984,15404400.0,4.0,-0.5006200895049133,61.560358181016085,57.69795633314408,44.56238512641774,-108.52241024189259,13.710717544520012,60.41493631998698,60.5857161839803,18.329999923706055,42.31275413144151 133417,2023-02-03,MCD,262.6300048828125,265.2200012207031,261.3500061035156,259.9285583496094,3008500.0,4.0,-0.42811580267118643,270.706909944211,257.88163680871867,48.08765407330707,-112.29871272473902,25.434811011804847,263.2157857259115,265.34049733479816,18.329999923706055,42.31275413144151 133418,2023-02-03,MMM,118.93000030517578,119.2300033569336,116.79000091552734,112.53553771972656,2682400.0,4.0,-1.988000013035034,127.49376866640651,104.17676508603489,46.37786638795083,-52.63470238465788,2.6801541878519655,116.00831451416016,118.40044949849447,18.329999923706055,42.31275413144151 133419,2023-02-03,MRK,103.22000122070312,103.79000091552734,102.4800033569336,100.86316680908203,11210800.0,4.0,-1.3208776703264817,112.41776825319153,100.82344344724794,44.227249080719325,-208.6959687585887,50.00026479057471,107.5311897277832,105.76252276102701,18.329999923706055,42.31275413144151 133420,2023-02-03,MSFT,259.5400085449219,264.20001220703125,257.1000061035156,256.59912109375,29077300.0,4.0,4.5266682057169305,259.6889084338983,220.07049860955874,56.420403339793474,221.22485124804265,25.876122331096884,238.20761413574218,240.803564453125,18.329999923706055,42.31275413144151 133421,2023-02-03,NKE,126.79000091552734,129.4199981689453,126.44000244140625,126.40571594238281,4930200.0,4.0,3.0641283465059956,128.7407148399276,123.10887622452553,60.918370901024794,65.39251122072348,19.768913799866738,122.78718795776368,113.9509501139323,18.329999923706055,42.31275413144151 133422,2023-02-03,PG,142.77999877929688,143.3800048828125,141.1699981689453,139.95201110839844,5993100.0,4.0,-1.7359377537332534,150.6703683272446,134.08051363076322,47.11861662065543,-74.31527146364735,19.785111868542227,144.35686136881512,143.65018844604492,18.329999923706055,42.31275413144151 133423,2023-02-03,TRV,182.5800018310547,183.4499969482422,180.69000244140625,179.64410400390625,1341900.0,4.0,-0.5597647469561196,193.0270456116794,177.51989652699245,48.37740882694189,-163.5176123261887,22.539035587308653,185.22989247639973,183.51908187866212,18.329999923706055,42.31275413144151 133424,2023-02-03,UNH,475.2300109863281,478.7799987792969,469.75,466.60540771484375,5440100.0,4.0,-8.337869675325635,496.85206270765053,467.00020780016195,39.54084645451628,-113.17373357655038,24.42636403917867,493.27296956380206,508.87120564778644,18.329999923706055,42.31275413144151 133425,2023-02-03,V,228.69000244140625,230.86000061035156,227.63999938964844,228.80299377441406,5243600.0,4.0,4.7230749583224565,231.8063660858289,214.8451430084094,62.5943692325539,94.07847674132346,31.227343884138335,217.68182220458985,212.9547383626302,18.329999923706055,42.31275413144151 133426,2023-02-03,VZ,41.779998779296875,41.970001220703125,41.13999938964844,39.27768325805664,18314400.0,4.0,0.6182711319680152,40.19878212450165,37.34668296338897,58.40378830478461,76.31988794321542,16.456718615124384,38.08847872416178,36.72153402964274,18.329999923706055,42.31275413144151 133427,2023-02-03,WBA,37.70000076293945,37.75,36.91999816894531,35.419918060302734,5937300.0,4.0,-0.19905578073264962,36.007807362962694,33.83313273103144,48.93953711772017,32.70704434785721,2.2622208047324825,35.25757522583008,36.89531497955322,18.329999923706055,42.31275413144151 133428,2023-02-03,WMT,143.36000061035156,143.9600067138672,140.86000061035156,140.09942626953125,5718500.0,4.0,-0.40441485363410834,145.65111308822497,137.78746875991953,48.19662922440551,-58.72836694347138,8.555404899997082,141.67364857991535,143.7276461283366,18.329999923706055,42.31275413144151 133487,2023-02-06,AAPL,152.57000732421875,153.10000610351562,150.77999877929688,151.08538818359375,69858300.0,0.0,4.09082417691144,154.00332906150183,126.00104258156456,58.03763641492457,155.21063489648756,53.49787277330829,136.0117108662923,139.8171423594157,19.43000030517578,19.127663194189896 133488,2023-02-06,AMGN,245.36000061035156,246.8000030517578,243.4499969482422,237.53443908691406,2196900.0,0.0,-6.163930464723393,272.2332392244321,233.35711874675928,36.2738823594783,-160.43192076586885,41.4309014103986,254.50716145833334,263.8962956746419,19.43000030517578,19.127663194189896 133489,2023-02-06,AXP,176.74000549316406,177.75,175.69000244140625,174.51072692871094,3397800.0,0.0,6.865494519891371,180.20016732576073,137.5719090902549,64.43979605214133,161.24378207534616,51.86060319174989,154.31131795247396,152.51887969970704,19.43000030517578,19.127663194189896 133490,2023-02-06,BA,205.19000244140625,208.2100067138672,203.69000244140625,206.80999755859375,3903000.0,0.0,3.8531710344956593,215.86440909567426,204.58758980569291,58.643284716015295,13.498681026636701,14.149088877044253,205.20099995930988,192.16866709391277,19.43000030517578,19.127663194189896 133491,2023-02-06,CAT,248.11000061035156,252.13999938964844,248.0,247.55123901367188,3528800.0,0.0,2.7977486857890597,260.3567389463046,237.89121790183995,56.917182871478616,19.421810005572464,4.877001281139122,244.77403310139974,236.73249791463215,19.43000030517578,19.127663194189896 133492,2023-02-06,CRM,168.0,171.1699981689453,167.35000610351562,169.0500030517578,4310600.0,0.0,8.161618094414706,177.7038305818298,136.88716978438114,60.62378336755048,115.81187553157666,39.939099674014585,149.33399963378906,146.25716654459634,19.43000030517578,19.127663194189896 133493,2023-02-06,CSCO,48.06999969482422,48.279998779296875,47.52000045776367,46.52398681640625,13991600.0,0.0,0.2199900060234512,48.71065089235884,45.55201886166948,51.135970068785994,-12.070506965888306,7.02149565150367,46.82764803568522,46.56533222198486,19.43000030517578,19.127663194189896 133494,2023-02-06,CVX,169.55999755859375,170.1199951171875,167.3699951171875,164.93768310546875,7659500.0,0.0,-1.4128772104144502,180.90808961995054,162.71241666667055,46.39196586988012,-163.47089930437068,27.426416072756638,171.63994496663412,172.35968780517578,19.43000030517578,19.127663194189896 133495,2023-02-06,DIS,110.16999816894531,110.43000030517578,108.52999877929688,109.87000274658203,11956500.0,0.0,4.520612180167504,115.8154805601619,92.75351968397872,60.43052460293238,95.0534505966568,43.09998474950423,99.05866673787435,96.31466674804688,19.43000030517578,19.127663194189896 133496,2023-02-06,GS,369.0,371.260009765625,365.7799987792969,362.3602600097656,1816200.0,0.0,3.6843383409258763,368.8789189308502,331.34706068340756,57.08133497436275,135.54606979631424,23.373687555449727,345.67714131673176,353.5029652913411,19.43000030517578,19.127663194189896 133497,2023-02-06,HD,328.989990234375,331.010009765625,327.4599914550781,322.5066223144531,2229700.0,0.0,2.7282170402249335,331.30884031498726,300.79614015376274,55.03398781158114,103.9306321944319,16.322874073745258,314.3624338785807,313.0431681315104,19.43000030517578,19.127663194189896 133498,2023-02-06,HON,202.25,204.1300048828125,200.75999450683594,200.806640625,2854200.0,0.0,-1.5424098628211595,213.1569727977003,195.92608231704583,47.824763346170776,-107.54920699281436,32.35572590910365,205.95346018473307,208.55228118896486,19.43000030517578,19.127663194189896 133499,2023-02-06,IBM,135.8300018310547,136.32000732421875,134.9499969482422,131.20797729492188,4841300.0,0.0,-1.89854820750611,143.00910528617868,126.77270928901663,45.22575791649122,-111.8941983116754,30.3313028095068,135.40011138916014,137.91176783243816,19.43000030517578,19.127663194189896 133500,2023-02-06,INTC,29.549999237060547,29.649999618530273,28.610000610351562,28.470565795898438,48726400.0,0.0,0.31007562426657387,30.32573552746294,27.3240216670561,50.81771172613859,37.070528552258295,9.444268277991911,27.938272094726564,28.10919621785482,19.43000030517578,19.127663194189896 133501,2023-02-06,JNJ,164.5500030517578,164.85000610351562,163.10000610351562,159.81849670410156,7021000.0,0.0,-2.9830231797917577,173.56992738209905,157.15534269846736,38.94652335515974,-114.96439420185118,45.651154271421454,168.29466094970704,170.17398122151693,19.43000030517578,19.127663194189896 133502,2023-02-06,JPM,140.22999572753906,142.24000549316406,140.02999877929688,138.83001708984375,8406200.0,0.0,1.6981896985963658,140.09649379331387,131.9553555719205,60.74376713967593,107.15254523155333,18.215744816357066,134.0664151509603,131.79881642659504,19.43000030517578,19.127663194189896 133503,2023-02-06,KO,59.790000915527344,60.34000015258789,59.720001220703125,58.794193267822266,11330900.0,0.0,-0.5076743003806072,61.095283524626566,57.84741628921621,45.888983620982955,-89.39228478447043,13.710717544520016,60.29670295715332,60.601834233601885,19.43000030517578,19.127663194189896 133504,2023-02-06,MCD,264.989990234375,268.20001220703125,264.3599853515625,263.5584716796875,2863900.0,0.0,-0.38017293169502864,270.6274333284289,257.80863844891485,50.82582914990523,-15.622611091683744,14.522377344008152,263.2079162597656,265.1942372639974,19.43000030517578,19.127663194189896 133505,2023-02-06,MMM,116.79000091552734,117.26000213623047,115.87999725341797,111.58728790283203,2487300.0,0.0,-1.9383568974428016,126.84569250487382,103.84593881226485,45.59069334729742,-69.44031961106764,6.033154387750943,115.78609771728516,118.28232930501302,19.43000030517578,19.127663194189896 133506,2023-02-06,MRK,103.43000030517578,104.62000274658203,102.83999633789062,101.93115997314453,9054500.0,0.0,-1.4315049467287224,111.54273487228267,100.63928645950443,46.21406568804263,-162.48276409844507,42.05586150291658,107.29995091756184,105.81474825541179,19.43000030517578,19.127663194189896 133507,2023-02-06,MSFT,257.44000244140625,258.29998779296875,254.77999877929688,255.0298309326172,22518000.0,0.0,4.82228126564209,260.77574808139605,222.14607961635787,55.69272395788335,166.14148119615155,20.89970887739641,238.61616007486978,241.27606023152669,19.43000030517578,19.127663194189896 133508,2023-02-06,NKE,125.5199966430664,126.0999984741211,124.31999969482422,124.54345703125,4666400.0,0.0,2.7149357007085513,128.61590300641626,123.35255631365209,58.61071193588364,22.54555779884582,9.348433521317125,123.11572469075521,114.48365631103516,19.43000030517578,19.127663194189896 133509,2023-02-06,PG,142.00999450683594,142.63999938964844,141.00999450683594,138.76455688476562,6108100.0,0.0,-1.7373919937196831,149.39793421477913,134.21847661285761,45.41193604061988,-78.33069354058975,20.6038687932429,144.04632110595702,143.73921635945638,19.43000030517578,19.127663194189896 133510,2023-02-06,TRV,181.69000244140625,186.41000366210938,181.69000244140625,182.81906127929688,1452700.0,0.0,-0.5854864259035537,192.29297734139766,177.47940119864143,50.85551511082189,-89.88495338911359,11.473353415052422,185.1175089518229,183.55191980997722,19.43000030517578,19.127663194189896 133511,2023-02-06,UNH,472.0,478.9700012207031,471.010009765625,469.7884521484375,4174200.0,0.0,-8.604284488075791,497.01718616334364,465.3760114684923,40.678303524459835,-103.58525353675667,24.14967496659955,491.5496317545573,507.61724955240885,19.43000030517578,19.127663194189896 133512,2023-02-06,V,228.6999969482422,230.25999450683594,228.0399932861328,228.11697387695312,3402400.0,0.0,4.5581987243280935,232.0005151314109,215.8132528739602,61.872251587934265,88.42768327258315,31.227343884138342,218.4318059285482,213.42053680419923,19.43000030517578,19.127663194189896 133513,2023-02-06,VZ,41.5099983215332,41.59000015258789,40.900001525878906,39.060054779052734,15530700.0,0.0,0.5905514606937601,40.17164668448037,37.34950085275107,57.29195466369287,54.21246809154735,11.119134816216214,38.21731465657552,36.78455460866292,19.43000030517578,19.127663194189896 133514,2023-02-06,WBA,37.0,37.0,36.06999969482422,34.646392822265625,6287200.0,0.0,-0.2290780225639395,35.998658416722876,33.81076770022048,46.420259389368496,-36.24877733832836,9.666918771337427,35.18372408548991,36.87041314442953,19.43000030517578,19.127663194189896 133515,2023-02-06,WMT,141.82000732421875,142.10000610351562,140.02999877929688,139.0811004638672,5818000.0,0.0,-0.5565600764998067,145.17524040740088,137.6602713723843,46.922448678056504,-115.50242743241296,3.705706868841612,141.52535247802734,143.70171508789062,19.43000030517578,19.127663194189896 133516,2023-02-07,AAPL,150.63999938964844,155.22999572753906,150.63999938964844,153.9929962158203,83322600.0,1.0,4.501238061474709,155.65053709201976,126.793428056906,59.80707887741064,151.83302413709512,56.54440529753991,136.7558692932129,140.14540875752766,18.65999984741211,30.160831854768123 133517,2023-02-07,AMGN,243.02000427246094,244.94000244140625,241.4199981689453,237.6805419921875,2408000.0,1.0,-6.335825049036401,271.43929854619284,231.60670822870955,36.41493637045236,-151.4288788938715,44.68919930664305,253.8168477376302,263.1873362223307,18.65999984741211,30.160831854768123 133518,2023-02-07,AXP,175.0500030517578,179.02999877929688,174.75,176.7059326171875,3526300.0,1.0,7.176517027990684,182.4471754160903,138.12332018937846,65.50377118078987,145.1267950841901,53.527149917797004,155.4284418741862,153.0684087117513,18.65999984741211,30.160831854768123 133519,2023-02-07,BA,208.0399932861328,215.14999389648438,206.9199981689453,214.75999450683594,7311200.0,1.0,3.9968346973545295,216.4632995908386,204.60769802879028,62.35506980559092,67.35750131251807,27.98558424750842,206.08466644287108,192.9356669108073,18.65999984741211,30.160831854768123 133520,2023-02-07,CAT,250.5500030517578,252.0,245.35000610351562,245.8183135986328,3467900.0,1.0,2.4012879918793146,260.12965724264393,238.5328778525709,55.87519288037635,-1.0615802607589087,10.288793588648833,245.20882110595704,237.14587961832683,18.65999984741211,30.160831854768123 133521,2023-02-07,CRM,167.57000732421875,171.72999572753906,166.61000061035156,171.27999877929688,6179200.0,1.0,8.124546843808247,179.23210287262944,137.77689676115963,61.624503202375465,109.1579310479798,37.673130009615164,150.73699951171875,146.7441665649414,18.65999984741211,30.160831854768123 133522,2023-02-07,CSCO,47.2400016784668,48.150001525878906,46.970001220703125,46.788055419921875,16675200.0,1.0,0.17179583300546142,48.670922032005166,45.51937490402999,52.050747811773256,-29.427781388683893,14.483301383908131,46.856828180948895,46.63506539662679,18.65999984741211,30.160831854768123 133523,2023-02-07,CVX,170.07000732421875,174.38999938964844,169.61000061035156,169.2643280029297,10256500.0,1.0,-1.3121702046348958,180.90376109231704,162.6107668007494,49.59230359166642,-84.7370239483561,12.564636262438238,171.70508778889973,172.31959431966146,18.65999984741211,30.160831854768123 133524,2023-02-07,DIS,109.30000305175781,112.12000274658203,108.86000061035156,111.62999725341797,10844000.0,1.0,4.499022875197866,116.18518852315714,94.06981178201863,61.82828588008954,99.84118330153044,47.2429748391248,99.89066670735677,96.72933336893718,18.65999984741211,30.160831854768123 133525,2023-02-07,GS,368.1700134277344,376.30999755859375,367.3399963378906,365.8782653808594,2205500.0,1.0,4.384516164131355,371.01569694424813,331.3015729532128,58.34811255023422,146.86727152015777,30.244050799079307,346.6159413655599,353.7433415730794,18.65999984741211,30.160831854768123 133526,2023-02-07,HD,324.0,327.0,320.7200012207031,318.520263671875,3865500.0,1.0,2.5326255529840296,331.53709375221325,301.2917087380211,53.30613255481755,40.93795562236766,3.509147909464528,314.6588846842448,313.69898732503253,18.65999984741211,30.160831854768123 133527,2023-02-07,HON,203.0,206.02000427246094,201.77999877929688,202.21400451660156,2947800.0,1.0,-1.4994059831059872,212.85605388640602,195.7152412796096,48.91057117768327,-76.6584185757483,23.92231088707725,205.72907307942708,208.50044911702474,18.65999984741211,30.160831854768123 133528,2023-02-07,IBM,135.6699981689453,136.39999389648438,134.4499969482422,130.88038635253906,3737600.0,1.0,-1.8800922047690278,142.6589486066195,126.38001471125158,44.8098013585975,-106.07983138540617,32.3125225677378,135.23824513753254,137.8868776957194,18.65999984741211,30.160831854768123 133529,2023-02-07,INTC,28.649999618530273,29.270000457763672,28.43000030517578,28.827810287475586,50780800.0,1.0,0.29802548425005426,30.329754683462404,27.329215386422852,51.88532817225446,30.017287582605405,7.336565945172432,28.05049482981364,28.139980411529542,18.65999984741211,30.160831854768123 133530,2023-02-07,JNJ,161.60000610351562,163.8800048828125,161.4199981689453,159.8576202392578,7310800.0,1.0,-3.001272035989615,172.74132117554007,156.79235344604194,39.01325648669679,-117.01404802286541,50.557297461266096,167.8501770019531,170.04445088704426,18.65999984741211,30.160831854768123 133531,2023-02-07,JPM,141.3800048828125,144.33999633789062,141.17999267578125,140.5223388671875,10447900.0,1.0,1.8909731983426354,140.78928218527062,131.87689365701453,62.45800659699224,142.65592073196947,27.280245354874666,134.5212272644043,132.0411117553711,18.65999984741211,30.160831854768123 133532,2023-02-07,KO,59.66999816894531,60.2400016784668,59.540000915527344,58.69648361206055,14922700.0,1.0,-0.5152101441145689,60.791290034626975,57.90321756424998,45.55729902509737,-90.67009931759642,16.142552658093994,60.190195337931314,60.629745674133304,18.65999984741211,30.160831854768123 133533,2023-02-07,MCD,265.0199890136719,267.7699890136719,263.6300048828125,262.9878845214844,2514000.0,1.0,-0.3837953225339561,270.62814644961605,257.8167784771418,50.39359912781616,-33.47462920046854,16.42621828812702,263.2593983968099,265.0484125773112,18.65999984741211,30.160831854768123 133534,2023-02-07,MMM,115.81999969482422,117.20999908447266,114.7699966430664,111.97042083740234,2182700.0,1.0,-1.8468098702473696,126.09151599858285,103.6528207018566,45.97397009861696,-69.24007957796402,10.073011374410282,115.63635711669922,118.19457880655925,18.65999984741211,30.160831854768123 133535,2023-02-07,MRK,103.69999694824219,105.93000030517578,103.55999755859375,103.54788208007812,7904700.0,1.0,-1.3728960072117928,111.33473387716997,100.38677033425581,49.05603026195604,-115.10096831941884,30.403507716539302,107.11835708618165,105.89245923360188,18.65999984741211,30.160831854768123 133536,2023-02-07,MSFT,260.5299987792969,268.7699890136719,260.0799865722656,265.7467041015625,50841400.0,1.0,5.853839428454961,264.13702836690396,222.80139326395542,59.39267799078221,213.91264334308906,33.56930983320062,239.588525390625,241.9991419474284,18.65999984741211,30.160831854768123 133537,2023-02-07,NKE,123.95999908447266,125.93000030517578,123.25,124.14723205566406,5288900.0,1.0,2.37880459041358,128.55907483872642,123.45693163100016,58.12607181546722,8.584567936788886,4.445626379476055,123.40034662882486,115.03691584269205,18.65999984741211,30.160831854768123 133538,2023-02-07,PG,139.97000122070312,140.7899932861328,138.77999877929688,137.4102783203125,6278300.0,1.0,-1.8267656342498242,148.45011311878946,134.07974375376912,43.55083239269803,-96.2395437382663,31.083814640127507,143.67926025390625,143.8110371907552,18.65999984741211,30.160831854768123 133539,2023-02-07,TRV,185.42999267578125,189.47000122070312,184.80999755859375,185.7875518798828,1351700.0,1.0,-0.3621638594948138,192.28462600262975,177.47694015947962,53.03606322147054,-9.876147933818364,1.3585763310990253,185.17681376139322,183.67906188964844,18.65999984741211,30.160831854768123 133540,2023-02-07,UNH,471.0400085449219,478.0799865722656,469.0299987792969,471.4096984863281,3394600.0,1.0,-8.585629325947764,496.86865214463194,464.221664627829,41.26058388310342,-103.58495656883387,25.983180114158177,489.89516296386716,506.5938196818034,18.65999984741211,30.160831854768123 133541,2023-02-07,V,228.02000427246094,232.1300048828125,227.9499969482422,229.9861297607422,4042600.0,1.0,4.526183355383182,232.44640346777845,216.6320297597606,63.07299132865208,96.8873612099046,35.881178717239685,219.30209197998047,214.04011027018228,18.65999984741211,30.160831854768123 133542,2023-02-07,VZ,40.9900016784668,41.209999084472656,40.119998931884766,38.36931228637695,21668500.0,1.0,0.5070018731207782,40.13098811564258,37.3125692421455,53.92152942780483,5.684993650422418,4.144245158197271,38.30666783650716,36.83994433085124,18.65999984741211,30.160831854768123 133543,2023-02-07,WBA,36.27000045776367,36.810001373291016,35.959999084472656,35.0856819152832,6941900.0,1.0,-0.21494614167749404,36.016236217785384,33.830434314441185,47.99307058549862,-27.763765720701326,11.101512463864616,35.12960917154948,36.874856313069664,18.65999984741211,30.160831854768123 133544,2023-02-07,WMT,139.77000427246094,141.3000030517578,138.69000244140625,139.37770080566406,5447100.0,1.0,-0.6457591830859997,144.97448395620842,137.4685397254322,47.341905822503634,-132.3393407549323,3.717615813567833,141.44296620686848,143.73522618611653,18.65999984741211,30.160831854768123 133545,2023-02-08,AAPL,153.8800048828125,154.5800018310547,151.1699981689453,151.2745819091797,64120100.0,2.0,4.554637678064637,156.3864773261516,128.16748538136792,57.46354123847114,129.0482790694753,56.54440529753991,137.42169469197592,140.22921765645344,19.6299991607666,20.379544391836802 133546,2023-02-08,AMGN,242.99000549316406,243.55999755859375,239.60000610351562,233.9789581298828,2761200.0,2.0,-6.693580201841115,269.90957616844173,229.85565820655825,34.41825474303185,-151.46321227220702,47.488894937662415,253.04665883382162,262.39475428263347,19.6299991607666,20.379544391836802 133547,2023-02-08,AXP,179.75,180.10000610351562,177.8800048828125,177.0026092529297,2926500.0,2.0,7.36207847362067,184.4567605040262,138.78360814831757,65.64747136544203,136.2979597763336,54.92167245169563,156.49928588867186,153.47687530517578,19.6299991607666,20.379544391836802 133548,2023-02-08,BA,213.07000732421875,215.77000427246094,211.77999877929688,213.5,4229800.0,2.0,3.9633313420991954,216.65419776289636,205.0977996125919,61.45081796891788,82.25826124638682,29.077203112934274,206.89933319091796,193.5343335469564,19.6299991607666,20.379544391836802 133549,2023-02-08,CAT,248.10000610351562,251.55999755859375,247.0800018310547,245.0404510498047,2300300.0,2.0,2.001253820483612,260.1425260757111,238.47560441745298,55.404205651006826,-3.2863521327525604,10.288793588648835,245.54157155354818,237.43344014485677,19.6299991607666,20.379544391836802 133550,2023-02-08,CRM,170.0,172.4499969482422,169.22999572753906,169.6300048828125,7694500.0,2.0,7.871291543541673,180.22310988401307,139.0048899939166,60.44861391822276,103.34911510574508,38.705413825151304,152.07666625976563,146.96633326212566,19.6299991607666,20.379544391836802 133551,2023-02-08,CSCO,47.380001068115234,47.540000915527344,46.77000045776367,45.927398681640625,18905500.0,2.0,0.06342270028795127,48.63226559823661,45.37709872061105,48.9603975526399,-88.13507809783992,17.07034934024531,46.85214538574219,46.662155087788896,19.6299991607666,20.379544391836802 133552,2023-02-08,CVX,172.47999572753906,174.07000732421875,169.47000122070312,165.28770446777344,9784700.0,2.0,-1.5355387276447061,181.0569651681673,161.87030533964523,46.928576123773524,-107.74334419944303,12.920585757919719,171.4652582804362,172.1590326944987,19.6299991607666,20.379544391836802 133553,2023-02-08,DIS,112.19999694824219,113.33000183105469,110.29000091552734,111.77999877929688,27719900.0,2.0,4.442803195303753,116.40507309655564,95.47192733069045,61.946800386736925,100.5556715898584,50.027760232494835,100.68299992879231,97.08466669718425,19.6299991607666,20.379544391836802 133554,2023-02-08,GS,372.9200134277344,378.3500061035156,371.9800109863281,366.5623474121094,1893200.0,2.0,4.9376931829347654,373.0089047952131,331.0419863180682,58.5939527370491,147.5896365535072,32.84415610906406,347.57982482910154,353.73120473225913,19.6299991607666,20.379544391836802 133555,2023-02-08,HD,322.94000244140625,323.989990234375,319.57000732421875,314.20086669921875,2777200.0,2.0,2.0059552497430104,331.5399208952519,301.30455847486525,51.493947400623306,5.340371878950327,1.4704638633307858,314.72614237467445,313.877973429362,19.6299991607666,20.379544391836802 133556,2023-02-08,HON,203.89999389648438,204.80999755859375,201.2100067138672,199.01551818847656,3562200.0,2.0,-1.7037761435999812,212.52943827373116,195.14431050556573,46.6291403666312,-99.46661828977304,25.453603667604874,205.34689381917318,208.294105275472,19.6299991607666,20.379544391836802 133557,2023-02-08,IBM,135.7100067138672,136.74000549316406,135.16000366210938,131.01527404785156,4593700.0,2.0,-1.833446549382927,142.02086064731066,126.16830561245496,45.02517358349972,-88.14350181406208,29.632754959937525,135.05614624023437,137.80257263183594,19.6299991607666,20.379544391836802 133558,2023-02-08,INTC,28.950000762939453,29.1200008392334,28.209999084472656,28.02400779724121,36479100.0,2.0,0.22106719317282852,30.330171514278465,27.24488589691538,49.38986356996291,3.5301620070441295,4.702131936746469,28.132002512613933,28.12076613108317,19.6299991607666,20.379544391836802 133559,2023-02-08,JNJ,163.3000030517578,164.55999755859375,162.89999389648438,160.06307983398438,6054700.0,2.0,-2.9649771033916466,171.80102865544546,156.60268685969123,39.37326014531046,-99.28448876179355,44.897920215937646,167.39786732991536,169.88561884562174,19.6299991607666,20.379544391836802 133560,2023-02-08,JPM,142.64999389648438,144.0399932861328,142.27999877929688,139.53433227539062,6958000.0,2.0,1.9416495090735282,141.19245512985432,131.8689248750285,60.85311452143142,138.35950542224836,27.280245354874666,134.92303721110025,132.18051681518554,19.6299991607666,20.379544391836802 133561,2023-02-08,KO,59.91999816894531,59.91999816894531,59.59000015258789,58.35448455810547,11012000.0,2.0,-0.5425249303285966,60.587356817887766,57.871661126448174,44.39540748771438,-97.15250866897536,16.142552658093994,60.056653594970705,60.617836507161456,19.6299991607666,20.379544391836802 133562,2023-02-08,MCD,265.0899963378906,265.8900146484375,262.45001220703125,258.5414733886719,2801800.0,2.0,-0.7369591057513958,270.809806592691,257.0360308096527,47.160494998907474,-101.17016493039706,19.52348878508582,263.1036417643229,264.85962066650393,19.6299991607666,20.379544391836802 133563,2023-02-08,MMM,116.16999816894531,116.69000244140625,115.01000213623047,110.38999938964844,2511700.0,2.0,-1.880112230866672,125.00299532242352,103.50765454940264,44.63233149872256,-75.18820220870795,10.073011374410285,115.48023096720378,117.99654350280761,19.6299991607666,20.379544391836802 133564,2023-02-08,MRK,105.80999755859375,107.5199966430664,105.31999969482422,104.48851013183594,8596300.0,2.0,-1.2362959278806898,111.0076196410297,100.30529844979061,50.626219971921124,-70.03272782650481,17.860227810449473,106.94786758422852,105.9809804280599,19.6299991607666,20.379544391836802 133565,2023-02-08,MSFT,273.20001220703125,276.760009765625,266.2099914550781,264.9223327636719,54686000.0,2.0,6.529568031300471,266.66007275563,224.0406779767919,59.00061498465053,213.52607807033104,41.24620561035451,240.51553344726562,242.4035962422689,19.6299991607666,20.379544391836802 133566,2023-02-08,NKE,123.37999725341797,124.0999984741211,121.80000305175781,121.75007629394531,5877800.0,2.0,1.8971190205534612,129.0012394923778,122.72453260234876,55.26599295254428,-35.45327375135707,1.9243878430632526,123.6202517191569,115.42859191894532,19.6299991607666,20.379544391836802 133567,2023-02-08,PG,139.05999755859375,139.5399932861328,138.41000366210938,135.98731994628906,7123800.0,2.0,-1.989482224225469,147.44148833552194,133.8741473456304,41.69355440473472,-102.4115629419087,32.66028790746508,143.25078938802082,143.78274790445963,19.6299991607666,20.379544391836802 133568,2023-02-08,TRV,188.30999755859375,189.89999389648438,187.0,184.1951904296875,1258600.0,2.0,-0.31009479797089057,191.95689174649317,177.42820499422947,51.76159855394237,-0.18618789519289478,0.004342723640016858,185.10833536783855,183.76091740926105,19.6299991607666,20.379544391836802 133569,2023-02-08,UNH,475.4700012207031,485.0400085449219,475.1099853515625,477.67694091796875,3466400.0,2.0,-7.973220565335396,496.781689482708,464.0338134469795,43.479177675280006,-71.815503200766,15.492908956017605,488.310551961263,505.61719004313153,19.6299991607666,20.379544391836802 133570,2023-02-08,V,230.33999633789062,231.86000061035156,229.99000549316406,228.87258911132812,4978600.0,2.0,4.36069019850288,232.79689544947837,217.18728576390055,61.872146971042554,96.39827771966422,35.881178717239685,220.1097412109375,214.4482432047526,19.6299991607666,20.379544391836802 133571,2023-02-08,VZ,40.529998779296875,40.70000076293945,40.119998931884766,38.34092712402344,14080200.0,2.0,0.43350065197846277,39.99506883697799,37.31317891998002,53.78701558742187,-15.227010625218808,4.144245158197274,38.39196968078613,36.88088734944662,19.6299991607666,20.379544391836802 133572,2023-02-08,WBA,36.599998474121094,36.91999816894531,36.380001068115234,34.91378402709961,5336500.0,2.0,-0.21513727859674958,36.00798848833679,33.82531229291321,47.42947487475657,-9.02408803064685,9.246955948717272,35.06371599833171,36.85126489003499,19.6299991607666,20.379544391836802 133573,2023-02-08,WMT,140.3300018310547,141.10000610351562,139.99000549316406,138.6263427734375,3897100.0,2.0,-0.768222836878607,144.79289934083332,137.19139783934244,46.38135858816849,-114.915296641517,3.7176158135678246,141.3259770711263,143.70877431233723,19.6299991607666,20.379544391836802 133574,2023-02-09,AAPL,153.77999877929688,154.3300018310547,150.4199981689453,150.2290496826172,56007100.0,3.0,4.461166001444184,156.95594561041943,129.32863233147512,56.58140012114462,112.87693636829522,52.523887108890236,138.11341018676757,140.24863446553547,20.709999084472656,17.00019454169993 133575,2023-02-09,AMGN,241.1199951171875,243.4600067138672,238.99000549316406,233.7841339111328,3056200.0,3.0,-6.913134117336682,268.0585462987975,228.50092177981577,34.315807071763956,-136.98406519640875,48.42423814549893,252.2871846516927,261.6955078125,20.709999084472656,17.00019454169993 133576,2023-02-09,AXP,179.14999389648438,182.0800018310547,178.47999572753906,177.3684539794922,3557900.0,3.0,7.452747237146355,186.29605114354854,139.46091907129522,65.8290561236135,126.58613301075948,57.447438578378026,157.60301869710287,153.88913955688477,20.709999084472656,17.00019454169993 133577,2023-02-09,BA,214.4600067138672,215.4499969482422,210.05999755859375,211.99000549316406,5018900.0,3.0,3.77146070319597,216.7112480659995,205.43674998087548,60.365550542637656,68.14199782632727,23.52457664957976,207.65233357747397,194.10933354695638,20.709999084472656,17.00019454169993 133578,2023-02-09,CAT,250.0,251.97000122070312,245.47999572753906,242.49032592773438,2464900.0,3.0,1.461601638621147,260.29765061092866,237.99950515079004,53.86437277605857,-21.11557277634328,13.677123198414623,245.68250427246093,237.61251627604167,20.709999084472656,17.00019454169993 133579,2023-02-09,CRM,173.3300018310547,175.3800048828125,172.00999450683594,173.66000366210938,11512300.0,3.0,7.9046522047178485,181.34939226975786,140.75460858473434,62.2677753770702,112.24255869055816,42.82478447990009,153.50999959309897,147.2318333943685,20.709999084472656,17.00019454169993 133580,2023-02-09,CSCO,47.22999954223633,47.40999984741211,46.43000030517578,45.70246124267578,18598400.0,3.0,-0.04015151791569593,48.52001830942315,45.24679916494209,48.186889824032626,-108.31036795215587,21.39182830825974,46.83834749857585,46.69956455230713,20.709999084472656,17.00019454169993 133581,2023-02-09,CVX,170.22999572753906,170.66000366210938,168.0,163.77096557617188,10123400.0,3.0,-1.8140369552286586,181.32183423590845,160.94817614006809,45.95465317108928,-139.179348013983,16.725698325281392,171.10259806315105,171.89021759033204,20.709999084472656,17.00019454169993 133582,2023-02-09,DIS,118.04000091552734,118.18000030517578,109.80999755859375,110.36000061035156,46137200.0,3.0,4.234849994498731,116.23981192588921,97.04018837928656,60.118884822816796,102.11449799277155,59.245202555696444,101.4826665242513,97.34050000508627,20.709999084472656,17.00019454169993 133583,2023-02-09,GS,377.0400085449219,379.67999267578125,367.79998779296875,359.6141662597656,2052500.0,3.0,4.760553112204207,373.37865770760857,331.01524182852427,55.17237748025165,112.36318622708417,22.816983033124444,348.4274149576823,353.4922607421875,20.709999084472656,17.00019454169993 133584,2023-02-09,HD,323.1000061035156,323.8900146484375,314.8299865722656,309.0684509277344,3063300.0,3.0,1.1610384520455455,330.96129787149596,300.56580784139464,49.42845136700029,-34.28331119409647,6.632009402844228,314.5955474853516,313.9188466389974,20.709999084472656,17.00019454169993 133585,2023-02-09,HON,203.36000061035156,203.92999267578125,198.63999938964844,196.06304931640625,3013300.0,3.0,-2.0800035452507757,212.19687913801874,194.18959699723518,44.640756637536825,-128.6078583448841,32.046026101097944,204.8328379313151,208.07250696818033,20.709999084472656,17.00019454169993 133586,2023-02-09,IBM,134.99000549316406,135.72999572753906,133.33999633789062,130.4495849609375,3918800.0,3.0,-1.8211330251803304,141.19799673830096,126.04048287595684,44.27558872549365,-101.48871933882519,36.94059683640954,134.83046112060546,137.6776865641276,20.709999084472656,17.00019454169993 133587,2023-02-09,INTC,28.68000030517578,28.81999969482422,27.56999969482422,27.517908096313477,43906400.0,3.0,0.11788032580843222,30.324654201438467,27.075683780739265,47.88963188081288,-32.95114818699375,2.722424782021858,28.201542218526203,28.082168992360433,20.709999084472656,17.00019454169993 133588,2023-02-09,JNJ,163.6300048828125,164.8000030517578,161.07000732421875,157.90097045898438,7949500.0,3.0,-3.075227951317572,170.91062171204962,156.17431481138786,36.99587644779791,-109.06487707402916,50.27502803514007,166.87511800130207,169.77531992594402,20.709999084472656,17.00019454169993 133589,2023-02-09,JPM,143.1199951171875,143.33999633789062,139.8699951171875,137.36265563964844,6443100.0,3.0,1.7859869495690077,141.24594641541339,131.89271172667648,57.49389768106442,88.13862612077729,11.128244689905518,135.2375681559245,132.28016662597656,20.709999084472656,17.00019454169993 133590,2023-02-09,KO,60.150001525878906,60.31999969482422,59.599998474121094,58.25676727294922,12515300.0,3.0,-0.5655378946360514,60.375539911163955,57.84994264804014,44.0632425267502,-88.05110346493544,8.386041508642778,59.90715192159017,60.59718360900879,20.709999084472656,17.00019454169993 133591,2023-02-09,MCD,263.69000244140625,263.95001220703125,260.19000244140625,256.4166259765625,3534600.0,3.0,-1.174759480397654,271.1744778716285,255.86962613227774,45.710709777255815,-146.54901397715923,25.199075298165962,262.9009948730469,264.7086171468099,20.709999084472656,17.00019454169993 133592,2023-02-09,MMM,116.43000030517578,116.79000091552734,112.45999908447266,108.16783142089844,3601900.0,3.0,-2.0620450040058103,123.58452417249737,103.37539785509051,42.81494960034946,-93.02322400683569,19.192828367711463,115.24747797648112,117.70103810628255,20.709999084472656,17.00019454169993 133593,2023-02-09,MRK,106.86000061035156,107.83999633789062,106.54000091552734,104.56689453125,7976800.0,3.0,-1.1089313446579752,110.59839235884739,100.28830197709011,50.757059295190786,-51.10965770232464,15.470707086706476,106.77149887084961,106.13456420898437,20.709999084472656,17.00019454169993 133594,2023-02-09,MSFT,273.79998779296875,273.9800109863281,262.79998779296875,261.8334045410156,42375100.0,3.0,6.738163767548201,268.57242164271315,224.8944530521111,57.528591004558024,165.6617574882059,34.17243742294685,241.39817708333334,242.68839340209962,20.709999084472656,17.00019454169993 133595,2023-02-09,NKE,124.70999908447266,125.0199966430664,121.5,121.0269546508789,5929000.0,3.0,1.4404255339449321,129.35526994009027,121.79993788461675,54.430225355793496,-43.748455610548575,2.124248985999653,123.77279841105143,115.69958737691243,20.709999084472656,17.00019454169993 133596,2023-02-09,PG,138.8800048828125,139.3300018310547,137.0,134.4956512451172,6547400.0,3.0,-2.2132880845651073,146.67709176576582,133.395111298199,39.85058311244604,-109.20075259824308,38.400531095794136,142.72935994466147,143.7330108642578,20.709999084472656,17.00019454169993 133597,2023-02-09,TRV,187.8800048828125,189.2899932861328,184.5399932861328,182.19979858398438,1472200.0,3.0,-0.4249426628390154,191.51481821207435,177.25396993489832,50.197904086894006,-42.34116125793529,7.594481522991304,184.94057922363282,183.83510996500652,20.709999084472656,17.00019454169993 133598,2023-02-09,UNH,485.6300048828125,489.70001220703125,482.3999938964844,480.1581726074219,3664600.0,3.0,-7.2046172071176215,496.0347444247159,464.0225584317294,44.34017945951536,-44.08300607143926,8.997167894591449,486.78624064127604,505.04473978678385,20.709999084472656,17.00019454169993 133599,2023-02-09,V,232.41000366210938,232.47999572753906,229.1300048828125,228.47410583496094,5238400.0,3.0,4.1495480028494285,233.06800683294807,217.68165594781362,61.439119392434414,91.14420823452751,31.215006024082655,220.88886260986328,214.85917994181315,20.709999084472656,17.00019454169993 133600,2023-02-09,VZ,40.619998931884766,40.65999984741211,39.75,37.66910934448242,17485700.0,3.0,0.31738174528558716,39.99084512354271,37.18777082799538,50.69089345851105,-51.74925804840661,10.78662417778224,38.428793334960936,36.914049275716145,20.709999084472656,17.00019454169993 133601,2023-02-09,WBA,36.880001068115234,37.02000045776367,35.709999084472656,34.19755554199219,6946400.0,3.0,-0.26997035871474395,35.96037389730013,33.747825794472334,45.14441553778923,-57.516291290324844,18.14371599006548,34.984134928385416,36.77216135660807,20.709999084472656,17.00019454169993 133602,2023-02-09,WMT,140.8699951171875,141.94000244140625,140.57000732421875,139.9115753173828,4354800.0,3.0,-0.7528897947560438,144.21791005730137,137.31062540412444,48.239709525035664,-68.50931926660733,1.341020698098473,141.2505116780599,143.70013147989908,20.709999084472656,17.00019454169993 133603,2023-02-10,AAPL,149.4600067138672,151.33999633789062,149.22000122070312,150.59803771972656,57450700.0,4.0,4.366528650910453,157.32931469170205,130.73074390204795,56.82338730553983,95.14651161021504,46.1059570828328,138.94986012776693,140.2977675120036,20.530000686645508,13.365193395529113 133604,2023-02-10,AMGN,241.9199981689453,244.13999938964844,240.41000366210938,236.2194061279297,2687200.0,4.0,-6.812100408566323,265.93147014030427,227.85960651985198,36.750251562203125,-113.67329261748948,45.33934101127963,251.6728515625,261.0323351542155,20.530000686645508,13.365193395529113 133605,2023-02-10,AXP,178.57000732421875,179.72999572753906,176.49000549316406,177.2498016357422,2586200.0,4.0,7.429387281009554,187.87246927110962,140.29035268933958,65.71251704954304,106.17748112363024,48.50770231773105,158.78097381591797,154.31190872192383,20.530000686645508,13.365193395529113 133606,2023-02-10,BA,212.00999450683594,214.5,210.5,212.88999938964844,4862900.0,4.0,3.649949479806793,216.50096311961988,205.5040341337981,60.79248953486545,69.11906396742337,23.524576649579775,208.46933339436848,194.7650001525879,20.530000686645508,13.365193395529113 133607,2023-02-10,CAT,246.27999877929688,248.6300048828125,244.63999938964844,243.8589324951172,2820300.0,4.0,1.1313173859717267,260.23093909399256,237.45680809839024,54.565436668947086,-36.748579221508315,15.4688636975025,245.99187571207682,237.81423899332682,20.530000686645508,13.365193395529113 133608,2023-02-10,CRM,167.66000366210938,169.74000549316406,165.3300018310547,167.02999877929688,11273700.0,4.0,7.311818689862633,181.63896344020293,142.20803668186738,57.747403245951375,72.54777412501792,22.724153739191962,154.7953328450521,147.37133331298827,20.530000686645508,13.365193395529113 133609,2023-02-10,CSCO,46.70000076293945,47.31999969482422,46.63999938964844,46.220802307128906,17397300.0,4.0,-0.07949269777225965,48.38360163578111,45.213041812094865,50.06742228871733,-85.61122228640525,21.39182830825974,46.85670471191406,46.746421559651694,20.530000686645508,13.365193395529113 133610,2023-02-10,CVX,170.8000030517578,172.72999572753906,170.77999877929688,167.20310974121094,11602400.0,4.0,-1.7377715083442524,181.20841929818098,160.56475727652602,48.45857958993556,-77.53625917086627,9.521804830630359,170.94022725423176,171.6771583557129,20.530000686645508,13.365193395529113 133611,2023-02-10,DIS,108.95999908447266,109.73999786376953,107.20999908447266,108.05999755859375,15566000.0,4.0,3.8401872718531394,116.11029314614899,97.9947071590268,57.28649275075503,58.677429325284,44.02201229050965,102.27899983723958,97.57016665140787,20.530000686645508,13.365193395529113 133612,2023-02-10,GS,367.0,372.2300109863281,364.55999755859375,362.8293151855469,1933400.0,4.0,4.823995955572116,373.57317554797476,330.95167491589245,56.391364323465595,87.43741499382838,15.587995200188235,349.4180104573568,353.3523722330729,20.530000686645508,13.365193395529113 133613,2023-02-10,HD,313.8500061035156,317.20001220703125,312.75,310.03814697265625,2768800.0,4.0,0.5631900648170927,330.1028903608472,300.1185970659106,49.82183834241032,-64.22439025426927,10.002943414809822,314.6219930013021,314.1060155232747,20.530000686645508,13.365193395529113 133614,2023-02-10,HON,198.80999755859375,200.8300018310547,198.3699951171875,197.2932586669922,2890700.0,4.0,-2.252928500967471,210.64468684189697,194.2153702259741,45.63992752498271,-132.4067685505314,32.71427961694797,204.4483622233073,207.86698303222656,20.530000686645508,13.365193395529113 133615,2023-02-10,IBM,133.77999877929688,135.77000427246094,133.5,132.2539520263672,5049600.0,4.0,-1.6467939109681708,140.14419888988462,126.29608889087709,47.177313654276944,-80.77242969950548,36.607219890621366,134.74200032552082,137.5663330078125,20.530000686645508,13.365193395529113 133616,2023-02-10,INTC,27.6299991607666,27.989999771118164,27.34000015258789,27.587373733520508,31232500.0,4.0,0.04123396687211667,30.2207055041966,26.968721871596856,48.113417808103655,-64.39038760951178,5.302108262927632,28.28646952311198,28.046036815643312,20.530000686645508,13.365193395529113 133617,2023-02-10,JNJ,161.77000427246094,162.7899932861328,161.35000610351562,158.6347198486328,7028000.0,4.0,-3.0680287731528892,169.92962457799496,155.9960025582355,38.303703595814916,-107.0761171186412,50.27502803514008,166.40193684895834,169.6341562906901,20.530000686645508,13.365193395529113 133618,2023-02-10,JPM,139.77999877929688,141.27999877929688,138.58999633789062,137.9691619873047,6582900.0,4.0,1.6920582489204605,141.36279180775813,131.92748986948794,58.16116258764754,58.43915529803362,3.6597828929969247,135.54901072184245,132.41242116292318,20.530000686645508,13.365193395529113 133619,2023-02-10,KO,59.720001220703125,59.900001525878906,58.880001068115234,58.25676727294922,14420700.0,4.0,-0.5771231185847867,60.308255630356044,57.76186232008341,44.0632425267502,-107.59481666453485,18.818041076660137,59.778495661417644,60.58607145945231,20.530000686645508,13.365193395529113 133620,2023-02-10,MCD,260.8699951171875,262.69000244140625,260.2900085449219,258.1479797363281,3049900.0,4.0,-1.3662642092658075,271.3222753449828,255.3017786100953,47.0819405359552,-130.78143104219558,25.199075298165962,262.8127888997396,264.5721227010091,20.530000686645508,13.365193395529113 133621,2023-02-10,MMM,113.2300033569336,114.22000122070312,112.69999694824219,109.07776641845703,2274500.0,4.0,-2.108498430403529,121.74089010452094,103.73726693893609,43.78458571397961,-94.25049739531616,19.192828367711474,115.10667673746745,117.4514673868815,20.530000686645508,13.365193395529113 133622,2023-02-10,MRK,106.97000122070312,108.7699966430664,106.87000274658203,106.37957763671875,7609600.0,4.0,-0.8519053824984297,110.09961499570994,100.47353640199515,53.69272529274138,-20.54730031540397,8.628673165552527,106.68952051798503,106.27958653767904,20.530000686645508,13.365193395529113 133623,2023-02-10,MSFT,261.5299987792969,264.0899963378906,260.6600036621094,261.31695556640625,25818500.0,4.0,6.783607075550606,270.20439334012895,225.704819916707,57.28141010603918,122.55761641422858,29.811240109781906,242.34405721028645,243.0563631693522,20.530000686645508,13.365193395529113 133624,2023-02-10,NKE,121.51000213623047,122.63999938964844,120.54000091552734,121.07649230957031,5195500.0,4.0,1.0701538629769232,129.53376697195858,121.06078258858828,54.47901039069891,-80.32330135703793,2.208651325149495,124.01218439737956,115.99938837687175,20.530000686645508,13.365193395529113 133625,2023-02-10,PG,136.9499969482422,138.3000030517578,135.8300018310547,135.68307495117188,8108900.0,4.0,-2.2686886415041556,145.77665028873372,133.2537589519889,41.963148163194646,-107.23969793180828,42.73074367785096,142.31220245361328,143.7029017130534,20.530000686645508,13.365193395529113 133626,2023-02-10,TRV,185.86000061035156,187.24000549316406,185.6300048828125,183.5660858154297,1066400.0,4.0,-0.40108895830030633,190.96449426035736,177.28922735829497,51.24126302295549,-36.3011581623885,7.594481522991294,184.8953633626302,183.9162618001302,20.530000686645508,13.365193395529113 133627,2023-02-10,UNH,489.1300048828125,495.6600036621094,488.75,488.5804138183594,3418100.0,4.0,-5.84847149132105,495.79212737669997,464.1248007238859,47.16629713952846,6.607299500239536,1.214322028937899,485.65931701660156,504.7494801839193,20.530000686645508,13.365193395529113 133628,2023-02-10,V,228.9600067138672,229.91000366210938,226.16000366210938,226.3323211669922,4509700.0,4.0,3.765980291968418,233.14184032218682,218.00800251228586,59.137812241987035,60.379465521734964,16.45214416601461,221.6396748860677,215.2035992940267,20.530000686645508,13.365193395529113 133629,2023-02-10,VZ,40.0,40.06999969482422,39.720001220703125,37.85835266113281,15398500.0,4.0,0.2378848408540435,39.863284168067224,37.14501165407633,51.504352540024136,-71.05944862372387,11.319224899326809,38.485588200887044,36.950209871927896,20.530000686645508,13.365193395529113 133630,2023-02-10,WBA,35.91999816894531,36.56999969482422,35.7599983215332,34.904239654541016,6610100.0,4.0,-0.2534805024361759,35.9530148695022,33.74468029040992,47.71551566611213,-40.06704903352475,18.143715990065484,34.95134760538737,36.708655738830565,20.530000686645508,13.365193395529113 133631,2023-02-10,WMT,143.08999633789062,143.94000244140625,142.1699981689453,142.08656311035156,5000900.0,4.0,-0.55879348716104,144.03769364855,137.3830796668797,51.20061562822444,16.822618708235282,12.23571541472475,141.3305913289388,143.79651896158853,20.530000686645508,13.365193395529113 133690,2023-02-13,AAPL,150.9499969482422,154.25999450683594,150.9199981689453,153.43031311035156,62199000.0,0.0,4.468558066685631,158.075808888928,131.90853254173607,58.653193013228666,108.37903799397677,51.422820912733336,139.76222483317056,140.3648962656657,20.34000015258789,9.711087384326591 133691,2023-02-13,AMGN,243.1999969482422,243.8300018310547,241.3000030517578,237.34934997558594,2321900.0,0.0,-6.56517419979005,263.049881544217,228.00689488400562,37.85578609192711,-100.26049725213393,45.33934101127962,251.03968658447266,260.4154052734375,20.34000015258789,9.711087384326591 133692,2023-02-13,AXP,179.24000549316406,181.3800048828125,178.27999877929688,179.3065948486328,3102400.0,0.0,7.490494611206941,189.56923419085126,141.12205456647297,66.76752136329407,106.31822556613965,50.97491488087541,159.91876373291015,154.77289937337238,20.34000015258789,9.711087384326591 133693,2023-02-13,BA,213.60000610351562,216.36000061035156,211.5,215.64999389648438,5193300.0,0.0,3.733324014963955,216.79660743597918,205.36038871880595,62.08805962616113,100.53831267956863,27.384595255252524,209.36066640218098,195.43666661580403,20.34000015258789,9.711087384326591 133694,2023-02-13,CAT,243.5,248.3800048828125,242.64999389648438,244.33155822753906,3068100.0,0.0,0.8973575041635513,259.75346810285225,237.0399339967571,54.810748401715365,-48.81666581743109,19.690277342588836,246.29021708170572,238.05503362019857,20.34000015258789,9.711087384326591 133695,2023-02-13,CRM,168.27999877929688,171.16000366210938,166.9499969482422,171.0800018310547,8820300.0,0.0,7.087099584747477,182.21167864003425,143.79232221445793,59.60071824979345,80.35047303735335,25.11886961736685,156.0799997965495,147.52149988810223,20.34000015258789,9.711087384326591 133696,2023-02-13,CSCO,47.45000076293945,47.9900016784668,47.38999938964844,46.807613372802734,19422100.0,0.0,-0.06259852065145566,48.2614626271073,45.23542343551477,52.10330455466929,-18.008278316625788,8.643567123369127,46.88071517944336,46.80047136942546,20.34000015258789,9.711087384326591 133697,2023-02-13,CVX,171.32000732421875,171.89999389648438,169.77000427246094,166.26971435546875,9442900.0,0.0,-1.7326746048519226,181.05410303194367,160.08222967069304,47.83508429231085,-88.72147811882085,12.343429883981784,170.70331420898438,171.42442194620767,20.34000015258789,9.711087384326591 133698,2023-02-13,DIS,108.0999984741211,108.29000091552734,106.55000305175781,107.66000366210938,12341500.0,0.0,3.4553074230881577,115.77661025696477,99.15439026183407,56.80501376992246,46.97136497225515,40.38053064442371,102.96166661580403,97.7726666768392,20.34000015258789,9.711087384326591 133699,2023-02-13,GS,369.0899963378906,375.05999755859375,368.0,365.5069580078125,1570600.0,0.0,5.0323287109206944,373.5767109820719,330.95009565855304,57.389623903979434,99.91675073476759,19.98536382507556,350.4144683837891,353.2486968994141,20.34000015258789,9.711087384326591 133700,2023-02-13,HD,317.3399963378906,323.69000244140625,315.6099853515625,316.8845520019531,2432500.0,0.0,0.634524178985771,329.1095548698419,300.3597108772284,52.51945150347543,-0.03599134554825209,1.819923788596847,314.72385762532554,314.325998433431,20.34000015258789,9.711087384326591 133701,2023-02-13,HON,200.19000244140625,203.74000549316406,199.75,200.14727783203125,2973200.0,0.0,-2.1350655727541437,208.29564674250003,195.26138908513667,47.896840451923055,-86.22386789823281,19.208484553699574,204.07503967285157,207.66916834513347,20.34000015258789,9.711087384326591 133702,2023-02-13,IBM,136.0,137.38999938964844,135.85000610351562,133.96075439453125,4403000.0,0.0,-1.3552813800256729,138.91052539860843,126.86949169123531,49.73842492994062,-41.21343073260017,23.584763202187617,134.67703247070312,137.48117802937824,20.34000015258789,9.711087384326591 133703,2023-02-13,INTC,27.8700008392334,28.549999237060547,27.719999313354492,28.331636428833008,32347500.0,0.0,0.04008488109939279,30.104788373794037,26.965802026901763,50.470900680996394,-32.457219628170634,1.4966415670958422,28.374309921264647,28.016426626841227,20.34000015258789,9.711087384326591 133704,2023-02-13,JNJ,161.3300018310547,162.82000732421875,161.14999389648438,159.22171020507812,6414700.0,0.0,-2.9805996589979884,168.83276556790926,156.04801446138762,39.34566041753559,-99.89523589081904,50.873757038075375,165.91897226969402,169.49499918619793,20.34000015258789,9.711087384326591 133705,2023-02-13,JPM,141.3000030517578,142.72999572753906,140.74000549316406,139.4658660888672,7134600.0,0.0,1.718579870486593,141.2823835956018,131.96485608945682,59.7732400640778,107.51138754978525,10.910090855057915,135.8857437133789,132.58531951904297,20.34000015258789,9.711087384326591 133706,2023-02-13,KO,59.900001525878906,60.7599983215332,59.72999954223633,59.21436309814453,16191800.0,0.0,-0.5032335488015889,60.183794526494594,57.80522143419877,48.132962952538755,-49.03068341972937,3.735851812792214,59.66938222249349,60.59253635406494,20.34000015258789,9.711087384326591 133707,2023-02-13,MCD,263.70001220703125,266.7900085449219,263.0,261.8664245605469,2418300.0,0.0,-1.2041054871106667,271.1938798022928,255.16555012934782,49.89375723060366,-39.4370554118683,9.229828320572608,262.82164204915364,264.56982676188153,20.34000015258789,9.711087384326591 133708,2023-02-13,MMM,114.37000274658203,115.62000274658203,113.80000305175781,110.41873168945312,2247600.0,0.0,-2.0138935043347743,119.35709221519322,104.7580719693771,45.20112408189818,-71.0586600139118,12.063085774011178,114.93777923583984,117.22124811808268,20.34000015258789,9.711087384326591 133709,2023-02-13,MRK,108.70999908447266,109.56999969482422,108.3499984741211,107.33980560302734,7383100.0,0.0,-0.5642240600468256,109.55102136465527,100.75757848886036,55.15768737719586,11.256537814340174,3.0157478210922677,106.64804178873698,106.45277989705404,20.34000015258789,9.711087384326591 133710,2023-02-13,MSFT,267.6400146484375,274.6000061035156,267.1499938964844,269.4812316894531,44630900.0,0.0,7.393186029521502,273.19950015520703,225.89696743512505,60.086003495331326,155.55008635667394,40.04276340331003,243.34754333496093,243.55347112019857,20.34000015258789,9.711087384326591 133711,2023-02-13,NKE,122.81999969482422,125.72000122070312,122.45999908447266,123.96893310546875,5689800.0,0.0,0.9985955077548283,129.24056595648122,120.98747435723946,57.24379407445584,-22.612819602406837,10.77456640262208,124.26973088582356,116.30921236673991,20.34000015258789,9.711087384326591 133712,2023-02-13,PG,138.94000244140625,140.4499969482422,138.74000549316406,137.4593505859375,5081600.0,0.0,-2.1445424330106846,144.21303739381165,133.84885378050478,44.95489783319858,-72.20358322446793,25.41302662559043,141.93377431233725,143.7103614807129,20.34000015258789,9.711087384326591 133713,2023-02-13,TRV,186.75999450683594,188.10000610351562,186.4199981689453,184.40159606933594,1061300.0,0.0,-0.3111789534834202,189.94028212457272,177.69221604437257,51.87901767508854,-12.557700655826629,4.424761586906667,184.83507588704427,184.06350351969402,20.34000015258789,9.711087384326591 133714,2023-02-13,UNH,494.0,499.8699951171875,491.760009765625,489.66778564453125,2589000.0,0.0,-4.63257300430638,496.57959080305926,463.9087057057298,47.52217252076721,40.19978952725925,3.9636322928568215,484.5215199788411,504.6487462361654,20.34000015258789,9.711087384326591 133715,2023-02-13,V,226.8800048828125,229.8300018310547,226.27000427246094,228.0059051513672,4946700.0,0.0,3.5560523999523355,233.3062123901282,218.46684516602417,60.33867073210226,63.51458110579419,16.452144166014616,222.3445297241211,215.52404556274413,20.34000015258789,9.711087384326591 133716,2023-02-13,VZ,40.0099983215332,40.470001220703125,39.880001068115234,38.15168380737305,14486000.0,0.0,0.19628963861083548,39.69387775049202,37.16870045080192,52.75413175719575,-51.0483076925534,2.589576072216376,38.53818728129069,37.00073038736979,20.34000015258789,9.711087384326591 133717,2023-02-13,WBA,36.54999923706055,37.119998931884766,36.5099983215332,35.43901824951172,5498600.0,0.0,-0.19501203193608063,35.99400351768709,33.7352056192758,49.56603324981186,54.573079205857354,8.194491785528525,34.93988774617513,36.65231227874756,20.34000015258789,9.711087384326591 133718,2023-02-13,WMT,144.7100067138672,146.1199951171875,144.50999450683594,144.25167846679688,5338600.0,0.0,-0.22763995862047182,144.19094561492923,137.2911237820434,53.915375711006874,110.12243766146543,22.24076328410507,141.45450083414713,143.7804328918457,20.34000015258789,9.711087384326591 133719,2023-02-14,AAPL,152.1199951171875,153.77000427246094,150.86000061035156,152.78207397460938,61707600.0,1.0,4.4458605204481785,158.56120185352432,133.16509666942488,58.0705063899553,99.05042116198479,51.09541933528615,140.5423604329427,140.44196612040201,18.90999984741211,14.339292676366949 133720,2023-02-14,AMGN,242.6999969482422,243.0,239.11000061035156,236.85800170898438,2015900.0,1.0,-6.3360925680299545,260.2401888416771,228.2581677867409,37.56046106846951,-99.32613215145774,49.22324559828742,250.4070266723633,259.7560302734375,18.90999984741211,14.339292676366949 133721,2023-02-14,AXP,180.30999755859375,182.14999389648438,178.7899932861328,179.0000762939453,2325900.0,1.0,7.4285573400622695,190.79945017575838,142.58841145754238,66.45229826611795,99.2532476236905,52.119337204364335,161.03221181233724,155.25046056111654,18.90999984741211,14.339292676366949 133722,2023-02-14,BA,214.02000427246094,221.3300018310547,213.14999389648438,218.4499969482422,10033100.0,1.0,3.9794630080054674,218.03290087519014,204.8280946082083,63.3587379294457,170.33952613963282,36.53442166563063,210.29266611735025,196.19933319091797,18.90999984741211,14.339292676366949 133723,2023-02-14,CAT,247.00999450683594,247.30999755859375,241.64999389648438,240.59986877441406,2512900.0,1.0,0.4061446773789612,259.6626412604234,236.07883212824842,52.49566423116201,-79.30473102506708,21.78835728053953,246.48507334391277,238.26907450358073,18.90999984741211,14.339292676366949 133724,2023-02-14,CRM,168.22000122070312,172.7899932861328,167.85000610351562,169.9600067138672,8393100.0,1.0,6.7409286003403395,182.23921313946678,145.91378826434183,58.86210740625335,77.59582981978237,27.86193076999743,157.32566680908204,147.76883341471355,18.90999984741211,14.339292676366949 133725,2023-02-14,CSCO,47.779998779296875,48.0,47.18000030517578,46.6511344909668,19134400.0,1.0,-0.061131614385303124,48.23781438860985,45.2219073673716,51.52379947103406,-32.19650952878908,11.748751325317057,46.89498202006022,46.860160446166994,18.90999984741211,14.339292676366949 133726,2023-02-14,CVX,170.47999572753906,173.50999450683594,169.97999572753906,167.54342651367188,8077300.0,1.0,-1.607329056961646,180.4726041790103,159.8693773273374,48.765661765078896,-64.42301717272382,6.6746781153460795,170.47093963623047,171.24211934407552,18.90999984741211,14.339292676366949 133727,2023-02-14,DIS,106.81999969482422,108.44000244140625,105.81999969482422,107.66000366210938,10768100.0,1.0,3.1143866592627347,115.36514183298061,100.3408586858182,56.80501376992246,41.17195602646098,36.30569150209432,103.65433349609376,98.00116678873698,18.90999984741211,14.339292676366949 133728,2023-02-14,GS,373.94000244140625,377.04998779296875,369.3800048828125,363.3179626464844,2155500.0,1.0,4.963583191718385,374.61089073373097,332.05216163443305,56.2997090021224,95.1636039863267,23.000499321461916,351.33958841959634,353.11743825276693,18.90999984741211,14.339292676366949 133729,2023-02-14,HD,320.6099853515625,322.9599914550781,315.6700134277344,311.8892822265625,3380800.0,1.0,0.28469862619243713,328.42246825712,300.1554888962003,50.471449761794176,-24.45069403921299,1.8199237885968513,314.8077646891276,314.41437276204425,18.90999984741211,14.339292676366949 133730,2023-02-14,HON,203.08999633789062,203.10000610351562,198.6699981689453,197.81483459472656,2999400.0,1.0,-2.2044554391212614,207.04652083265785,195.4043260301351,46.272651260901576,-105.11180653390026,22.343744811332172,203.63873138427735,207.455935160319,18.90999984741211,14.339292676366949 133731,2023-02-14,IBM,137.0500030517578,137.24000549316406,135.0500030517578,132.65380859375,3202200.0,1.0,-1.2157013540786181,137.56754382694868,127.48895336543417,47.89879629206566,-52.05217850344701,27.245919414245083,134.57395935058594,137.3713503519694,18.90999984741211,14.339292676366949 133732,2023-02-14,INTC,28.3799991607666,28.719999313354492,27.989999771118164,28.420948028564453,27928900.0,1.0,0.04585236451986319,30.05866904679843,26.952016110977453,50.74869038109934,-27.3274092439349,3.5180919122269763,28.45793774922689,28.007586256663004,18.90999984741211,14.339292676366949 133733,2023-02-14,JNJ,162.74000549316406,162.97000122070312,161.75999450683594,158.527099609375,6316000.0,1.0,-2.9335446494569624,167.84870858639533,156.02244314700312,38.54870484167778,-94.70654751092708,49.43138152127473,165.4425298055013,169.3269302368164,18.90999984741211,14.339292676366949 133734,2023-02-14,JPM,142.5,143.80999755859375,141.60000610351562,140.08213806152344,9249400.0,1.0,1.7689352598971766,141.63022889010998,131.85178557522207,60.422788025298445,131.95563199001919,15.946551765085523,136.21453399658202,132.76557591756185,18.90999984741211,14.339292676366949 133735,2023-02-14,KO,60.209999084472656,60.900001525878906,59.560001373291016,58.22745895385742,20505700.0,1.0,-0.5183354010934664,59.96573076961968,57.819064228549266,44.66813929934649,-69.23296578193094,6.250414467192083,59.53844617207845,60.58433163960775,18.90999984741211,14.339292676366949 133736,2023-02-14,MCD,266.6499938964844,267.5199890136719,264.5899963378906,262.2697448730469,2202100.0,1.0,-1.0311623552271953,270.2284341767237,255.39320583792468,50.190722287087986,-19.350630227045187,6.641030800971117,262.9226359049479,264.4981155395508,18.90999984741211,14.339292676366949 133737,2023-02-14,MMM,114.79000091552734,115.08000183105469,112.94999694824219,109.39385223388672,2462300.0,1.0,-1.9985792481228515,117.41907599319381,105.50933587204057,44.318179685919276,-77.6102026393327,15.349413915238387,114.75547231038412,117.01307945251465,18.90999984741211,14.339292676366949 133738,2023-02-14,MRK,109.94999694824219,110.0,108.19000244140625,106.546142578125,6983900.0,1.0,-0.39571495686416824,109.28107022933162,100.85997972794377,53.70498445036525,8.245691587622694,0.04556323122061003,106.57586135864258,106.60739199320476,18.90999984741211,14.339292676366949 133739,2023-02-14,MSFT,272.6700134277344,274.9700012207031,269.2799987792969,270.3254699707031,37047900.0,1.0,7.853870189347418,275.9290945050957,226.3278100969551,60.364365162783216,144.53376151573875,40.369874307825434,244.41856842041017,244.05736643473307,18.90999984741211,14.339292676366949 133740,2023-02-14,NKE,123.94999694824219,126.36000061035156,123.73999786376953,125.00901794433594,4845900.0,1.0,1.0141209942824219,129.05489182044738,120.98097930382019,58.18844919538987,-3.222557252038661,13.223017903628548,124.57317301432292,116.66072998046874,18.90999984741211,14.339292676366949 133741,2023-02-14,PG,140.13999938964844,140.24000549316406,138.6199951171875,136.68406677246094,5253500.0,1.0,-2.084683657254544,142.3402158437586,134.71853812352654,43.9323596122832,-73.92028857477081,25.949130000812836,141.5629867553711,143.6845822652181,18.90999984741211,14.339292676366949 133742,2023-02-14,TRV,187.82000732421875,187.97999572753906,183.14999389648438,180.99075317382812,999700.0,1.0,-0.5092804746675768,189.96699532317223,177.5799864883512,49.16335461042973,-69.78777224663571,14.645254103838868,184.72498575846353,184.12716318766277,18.90999984741211,14.339292676366949 133743,2023-02-14,UNH,494.2900085449219,497.95001220703125,489.0899963378906,487.17669677734375,2072600.0,1.0,-3.825872469648175,497.2475242191323,464.0068825191489,46.77548380927934,35.37615825154665,0.4787633277477072,483.2908009847005,504.36671854654946,18.90999984741211,14.339292676366949 133744,2023-02-14,V,228.6699981689453,231.4199981689453,227.1699981689453,228.51394653320312,4829400.0,1.0,3.3915816842462903,233.4620743019734,218.9909683005657,60.70134996141336,71.69235170362867,21.832142577382623,223.07626190185547,215.85047353108723,18.90999984741211,14.339292676366949 133745,2023-02-14,VZ,40.459999084472656,40.58000183105469,39.90999984741211,38.1611442565918,12292400.0,1.0,0.16221856569573134,39.670245912669856,37.143128797413155,52.79471978534124,-52.17437438843739,0.2778896188744634,38.58675422668457,37.04861386617025,18.90999984741211,14.339292676366949 133746,2023-02-14,WBA,37.08000183105469,37.130001068115234,36.45000076293945,35.09523010253906,5111900.0,1.0,-0.17440573734908327,36.01555629759885,33.75376171082401,48.42620103350527,38.152354714496674,9.08725960516142,34.92047004699707,36.594377263387045,18.90999984741211,14.339292676366949 133747,2023-02-14,WMT,145.72999572753906,147.1300048828125,144.55999755859375,143.83645629882812,4610400.0,1.0,0.0012818632599191915,144.4057189536037,137.1831222939549,53.326822723657806,112.2936672930839,26.396373462309096,141.57643280029296,143.74002583821616,18.90999984741211,14.339292676366949 133748,2023-02-15,AAPL,153.11000061035156,155.5,152.8800048828125,154.90626525878906,65573800.0,2.0,4.546863622043418,159.02547214697444,134.72789546777165,59.436535827061036,108.84389920949455,54.1510046013948,141.55461400349935,140.5224089304606,18.229999542236328,16.36313669436147 133749,2023-02-15,AMGN,240.2100067138672,240.5399932861328,238.72999572753906,235.9146270751953,1783300.0,2.0,-6.159661430536914,258.2744146815068,228.0611566075557,36.987349451568925,-99.13315081845425,49.883757226208594,249.7750671386719,259.0236228942871,18.229999542236328,16.36313669436147 133750,2023-02-15,AXP,178.9199981689453,180.74000549316406,178.5,178.65396118164062,1501200.0,2.0,7.267764741573444,191.29629070715538,145.08281695886023,66.08782866548984,88.4602749412652,50.70303130885004,162.15481669108073,155.75395126342772,18.229999542236328,16.36313669436147 133751,2023-02-15,BA,217.16000366210938,218.25,214.60000610351562,217.44000244140625,4846800.0,2.0,4.046387580264707,218.8787350413038,204.78526032002435,62.57611607746309,154.12040835498217,36.53442166563062,211.0276662190755,196.94366658528645,18.229999542236328,16.36313669436147 133752,2023-02-15,CAT,244.1999969482422,248.77000427246094,243.22999572753906,244.87307739257812,2398200.0,2.0,0.3575456324596189,259.59503249548936,235.85893173790907,54.75927855106276,-52.37856461838013,17.017216650946455,246.8445821126302,238.5866734822591,18.229999542236328,16.36313669436147 133753,2023-02-15,CRM,168.85000610351562,171.61000061035156,168.24000549316406,171.10000610351562,4997000.0,2.0,6.4838324402173555,181.49289110229347,149.22511121704247,59.39199961827733,73.22994481048721,27.86193076999742,158.5363337198893,148.12566680908202,18.229999542236328,16.36313669436147 133754,2023-02-15,CSCO,47.5,48.52000045776367,47.33000183105469,47.384639739990234,27071200.0,2.0,-0.0007724330366229992,48.28345143578714,45.32786181189353,54.004520244990736,16.35941373710912,2.5246015727754756,46.92399635314941,46.89649848937988,18.229999542236328,16.36313669436147 133755,2023-02-15,CVX,169.39999389648438,169.52000427246094,167.5,165.77781677246094,8885700.0,2.0,-1.6316530764950699,180.2731298279999,159.41490270373836,47.5492943430847,-107.12427126789264,13.833884214552853,170.35796254475912,171.02196400960287,18.229999542236328,16.36313669436147 133756,2023-02-15,DIS,107.08999633789062,109.2699966430664,106.69999694824219,109.23999786376953,8156000.0,2.0,2.9378313343551667,114.63920572191454,102.08679449170852,58.287003287657875,49.37553360064483,38.47619588619777,104.33000005086264,98.29766680399577,18.229999542236328,16.36313669436147 133757,2023-02-15,GS,368.739990234375,374.3699951171875,368.25,365.81964111328125,1687200.0,2.0,5.052721785800429,375.73048639921177,333.40009526582725,57.2593531266467,85.98887918963703,20.24997515611479,352.2555857340495,353.06913604736326,18.229999542236328,16.36313669436147 133758,2023-02-15,HD,315.8800048828125,321.5299987792969,315.7900085449219,314.1028747558594,2585500.0,2.0,0.18395722817928117,328.2160519787938,300.0680697253078,51.34127667171491,-22.671290153115024,1.8199237885968507,314.9638244628906,314.59594472249347,18.229999542236328,16.36313669436147 133759,2023-02-15,HON,199.8000030517578,201.74000549316406,198.86000061035156,198.5135955810547,2532200.0,2.0,-2.177957102589289,207.04716691682958,195.15468855192043,46.8314117662039,-103.30737401294827,22.34374481133218,203.22571512858073,207.245982615153,18.229999542236328,16.36313669436147 133760,2023-02-15,IBM,135.1999969482422,136.4499969482422,135.07000732421875,133.03419494628906,2506700.0,2.0,-1.0621454269480068,137.29398989578428,127.5375744352704,48.47260472793415,-51.00740498690827,27.24591941424509,134.46236877441407,137.24265111287434,18.229999542236328,16.36313669436147 133761,2023-02-15,INTC,28.360000610351562,28.8799991607666,28.15999984741211,28.629343032836914,23359400.0,2.0,0.0664726169477241,30.073823504815206,26.975247997870344,51.406554342057845,-19.247507287029343,5.469808379077309,28.538707987467447,27.996336714426675,18.229999542236328,16.36313669436147 133762,2023-02-15,JNJ,161.9499969482422,161.97999572753906,159.2899932861328,155.9149932861328,12621800.0,2.0,-3.0716206347252637,167.58306488321108,155.2716119356366,35.73304609877496,-116.54420632724958,56.715605051429876,164.82879689534505,169.09264526367187,18.229999542236328,16.36313669436147 133763,2023-02-15,JPM,141.61000061035156,143.88999938964844,141.3000030517578,140.6690673828125,6728300.0,2.0,1.8350492543257246,142.04888894599074,132.14038259941944,61.04254776856539,130.70872001700445,14.032340505286179,136.52987365722657,132.96500091552736,18.229999542236328,16.36313669436147 133764,2023-02-15,KO,59.900001525878906,59.93000030517578,59.22999954223633,58.22745895385742,13171400.0,2.0,-0.5242603805119614,59.978013451783475,57.78528458288449,44.66813929934649,-98.12929332410367,11.070761065772556,59.42900721232096,60.57305444081624,18.229999542236328,16.36313669436147 133765,2023-02-15,MCD,266.2699890136719,267.67999267578125,265.1499938964844,262.2206115722656,1862000.0,2.0,-0.8878339271161053,270.24153314238805,255.4312634884713,50.153262801767475,-17.473497358594642,6.052107801022926,262.9957611083984,264.41172790527344,18.229999542236328,16.36313669436147 133766,2023-02-15,MMM,113.6500015258789,114.81999969482422,113.19999694824219,109.94940185546875,2527300.0,2.0,-1.9194877186212267,116.32450575157594,105.8414732523303,44.921488457971634,-70.82298608537295,15.349413915238374,114.51026763916016,116.81576627095541,18.229999542236328,16.36313669436147 133767,2023-02-15,MRK,108.52999877929688,108.79000091552734,107.55999755859375,105.50752258300781,6416600.0,2.0,-0.3420354601707203,109.17151351105738,100.86077561247777,51.856080959782076,-17.236440428026793,4.364128506136325,106.46285476684571,106.70608304341634,18.229999542236328,16.36313669436147 133768,2023-02-15,MSFT,268.32000732421875,270.7300109863281,266.17999267578125,268.164794921875,28922400.0,2.0,7.952940735864701,277.3983011519338,228.25389611369116,59.26998873078148,114.7162384291835,33.83046310970019,245.4255172729492,244.5260782877604,18.229999542236328,16.36313669436147 133769,2023-02-15,NKE,124.9000015258789,127.5,124.9000015258789,126.27693939208984,5687900.0,2.0,1.1158726334706444,129.14538363513174,120.99449597302257,59.32184654509106,30.494543650957144,17.53202231299148,124.8614267985026,117.0312400817871,18.229999542236328,16.36313669436147 133770,2023-02-15,PG,139.11000061035156,139.32000732421875,138.07000732421875,136.3700408935547,5530300.0,2.0,-2.0390791747685455,141.5638916611385,134.85334619286542,43.517600954303134,-79.29659297052902,28.467877423284456,141.18140614827473,143.66771036783854,18.229999542236328,16.36313669436147 133771,2023-02-15,TRV,184.2100067138672,185.2899932861328,183.39999389648438,182.06216430664062,716000.0,2.0,-0.5732157587365805,189.90914325500543,177.79412670349066,50.013618117145846,-78.27819735832053,14.645254103838875,184.66273193359376,184.17950007120768,18.229999542236328,16.36313669436147 133772,2023-02-15,UNH,489.6499938964844,491.8299865722656,488.3900146484375,485.6148681640625,2242500.0,2.0,-3.274832766691702,497.4541264026427,465.28406634638077,46.303610335046855,20.09282976805293,0.45633134082476606,482.3882741292318,503.9964101155599,18.229999542236328,16.36313669436147 133773,2023-02-15,V,227.58999633789062,229.07000732421875,226.8000030517578,228.04574584960938,4407300.0,2.0,3.186723015594481,232.9196297945603,220.5185339627639,60.17673550446593,52.477165702977985,19.91139254186908,223.80464986165364,216.15501327514647,18.229999542236328,16.36313669436147 133774,2023-02-15,VZ,40.22999954223633,40.400001525878906,40.099998474121094,38.208457946777344,11265200.0,2.0,0.1374503719941913,39.66339232970343,37.18877785157099,53.003599868082944,-53.665852348393464,0.2778896188744658,38.614540608723956,37.09293855031331,18.229999542236328,16.36313669436147 133775,2023-02-15,WBA,36.20000076293945,36.529998779296875,35.84000015258789,35.337135314941406,5768700.0,2.0,-0.1369763928815999,36.0193956863639,33.882979344153675,49.27529139067463,-8.897078846476917,17.777302062523574,34.914527384440106,36.54461224873861,18.229999542236328,16.36313669436147 133776,2023-02-15,WMT,144.9600067138672,146.60000610351562,144.55999755859375,144.90419006347656,4891400.0,2.0,0.2657973019329347,145.0463390770265,137.10899081799303,54.64390908119351,110.08351243838598,26.396373462309104,141.67430775960287,143.72562204996746,18.229999542236328,16.36313669436147 133777,2023-02-16,AAPL,153.50999450683594,156.3300018310547,153.35000610351562,153.29067993164062,68167900.0,3.0,4.44530239495046,158.82348684732725,136.789415984704,57.95107410494925,102.08446897560286,55.57455983752465,142.47019704182944,140.56646588643392,20.170000076293945,44.281099978209284 133778,2023-02-16,AMGN,238.4600067138672,239.00999450683594,234.0399932861328,230.16587829589844,3291800.0,3.0,-6.409825981213771,256.96315330254725,226.8646512628824,33.74179518833897,-114.80902031552694,57.22476265727606,248.86251373291014,258.19556477864586,20.170000076293945,44.281099978209284 133779,2023-02-16,AXP,179.47999572753906,179.8800048828125,177.67999267578125,175.95443725585938,1899100.0,3.0,6.843617466722719,190.35456566862763,149.09884924836456,63.28719053388897,75.11837799802413,46.57792918829819,163.0750986735026,156.18190155029296,20.170000076293945,44.281099978209284 133780,2023-02-16,BA,215.0,216.52000427246094,212.1699981689453,212.2100067138672,4388000.0,3.0,3.6355010465870237,218.7720562021959,205.4039401967299,58.692522229863734,74.11140923255516,27.55477203857226,211.3133331298828,197.58233337402345,20.170000076293945,44.281099978209284 133781,2023-02-16,CAT,246.5,248.52999877929688,244.52000427246094,242.7266387939453,1934900.0,3.0,0.1441689924471632,259.560114447699,235.96966613091425,53.436179929485554,-62.60554288251462,17.017216650946455,247.0515350341797,238.85232950846355,20.170000076293945,44.281099978209284 133782,2023-02-16,CRM,168.99000549316406,170.3699951171875,167.9600067138672,168.11000061035156,7483500.0,3.0,5.969995039638206,179.91049291669822,152.97750909746196,57.38639614589412,60.092487861346996,26.949097614206373,159.48700052897135,148.46016693115234,20.170000076293945,44.281099978209284 133783,2023-02-16,CSCO,49.9900016784668,51.7400016784668,49.79999923706055,49.86878967285156,48125300.0,3.0,0.24469213312621463,48.91371538044678,45.140636807663576,60.99719033680511,263.78076669313964,33.700516915967796,47.03614171346029,46.954833793640134,20.170000076293945,44.281099978209284 133784,2023-02-16,CVX,168.19000244140625,168.66000366210938,166.39999389648438,163.38450622558594,6727500.0,3.0,-1.8230353795669316,179.92511746842118,158.69754335921553,45.94238351970509,-124.87118315033541,16.857968279993027,170.22516632080078,170.77974522908528,20.170000076293945,44.281099978209284 133785,2023-02-16,DIS,107.55000305175781,108.0199966430664,105.69999694824219,105.83000183105469,9479900.0,3.0,2.4940024779363057,113.40369037147624,103.99730984214679,54.13984654615402,24.18490610613539,32.654228399917905,104.79166666666667,98.53150011698405,20.170000076293945,44.281099978209284 133786,2023-02-16,GS,370.75,374.25,368.79998779296875,361.77392578125,1947800.0,3.0,4.742243714382937,376.15046448736155,334.88084959955256,55.23031373840253,72.98603526857154,20.249975156114782,352.98851521809894,352.96278991699216,20.170000076293945,44.281099978209284 133787,2023-02-16,HD,315.0,323.739990234375,314.92999267578125,314.64154052734375,3169200.0,3.0,0.1459028926670385,327.97048101998473,301.32835320853087,51.55545084462698,-15.04783641929522,6.021244491981894,315.01312255859375,314.75826161702474,20.170000076293945,44.281099978209284 133788,2023-02-16,HON,198.77000427246094,201.5399932861328,197.97999572753906,196.20082092285156,2754900.0,3.0,-2.3168711181819788,207.17174316250592,194.90217193759176,45.221138041202416,-116.28174699511264,25.05179711816959,202.87535654703777,206.99715576171874,20.170000076293945,44.281099978209284 133789,2023-02-16,IBM,135.57000732421875,135.97000122070312,134.58999633789062,131.6687469482422,2965500.0,3.0,-1.0386584818670883,136.8914824284052,127.55837108721983,46.56810366379358,-61.261185626355285,29.559825070556027,134.27154083251952,137.0663045247396,20.170000076293945,44.281099978209284 133790,2023-02-16,INTC,28.5,28.829999923706055,28.1299991607666,27.98431396484375,28972500.0,3.0,0.03041525240658416,30.06990661382564,26.9912841820728,49.29810217656248,-47.26937310238384,5.043899200843292,28.56693108876546,27.974663480122885,20.170000076293945,44.281099978209284 133791,2023-02-16,JNJ,159.07000732421875,159.64999389648438,157.9199981689453,154.8094940185547,11177000.0,3.0,-3.2329835774662,167.33280512988148,154.41734745800915,34.625758620428556,-129.74501925843106,60.121465959344434,164.11494903564454,168.81822662353517,20.170000076293945,44.281099978209284 133792,2023-02-16,JPM,142.91000366210938,143.38999938964844,141.67999267578125,138.73220825195312,8165300.0,3.0,1.7114284446006138,141.76939712741353,133.11148208401227,57.94492141634356,100.47236196978892,14.032340505286173,136.7398666381836,133.111105855306,20.170000076293945,44.281099978209284 133793,2023-02-16,KO,59.22999954223633,59.81999969482422,58.95000076293945,57.86591720581055,16538300.0,3.0,-0.5517689182992953,60.02263857478692,57.69180272465156,43.44216876640833,-115.06353568131753,15.033191931302223,59.30849393208822,60.548798116048175,20.170000076293945,44.281099978209284 133794,2023-02-16,MCD,265.07000732421875,267.7099914550781,263.2799987792969,261.5024719238281,2785400.0,3.0,-0.8227093023788825,270.19344037908604,255.70069414239836,49.59360793427966,-42.28481376018369,12.115565990015368,263.04297892252606,264.3132074991862,20.170000076293945,44.281099978209284 133795,2023-02-16,MMM,112.5,113.33999633789062,110.76000213623047,108.69744110107422,2695100.0,3.0,-1.9355184298337917,116.06810709778239,105.62402623351645,43.81476822449581,-89.29241440380366,24.59309721801563,114.13776473999023,116.60381304423014,20.170000076293945,44.281099978209284 133796,2023-02-16,MRK,106.81999969482422,107.45999908447266,106.2300033569336,104.36112976074219,5959300.0,3.0,-0.38753117410816174,108.81797074385587,100.88215742997225,49.89473413880591,-50.44610465548739,12.860295196984428,106.28093388875325,106.75451965332032,20.170000076293945,44.281099978209284 133797,2023-02-16,MSFT,264.0199890136719,266.739990234375,261.8999938964844,261.0255126953125,29603600.0,3.0,7.370412915366217,276.7597273307194,231.95920424887044,55.811411703191176,81.19245788464039,25.22080289907287,246.5414560953776,244.88341649373373,20.170000076293945,44.281099978209284 133798,2023-02-16,NKE,125.43000030517578,127.20999908447266,124.11000061035156,123.20619201660156,4722200.0,3.0,0.9379161768586926,129.15163776256233,120.97338359974236,55.549260154472705,-28.130583767168677,13.362109386826956,124.96609624226888,117.34958368937174,20.170000076293945,44.281099978209284 133799,2023-02-16,PG,137.38999938964844,138.1999969482422,136.5500030517578,134.58395385742188,7595700.0,3.0,-2.12259167513605,141.58696256681446,134.31211580232616,41.22748132321213,-99.16965394529248,34.99957549106625,140.71883392333984,143.59343821207682,20.170000076293945,44.281099978209284 133800,2023-02-16,TRV,184.36000061035156,185.11000061035156,182.75999450683594,179.93899536132812,883600.0,3.0,-0.7861447346704438,189.97398451346828,177.63295518379732,48.355652358182645,-95.61666980346381,16.638902151182915,184.5261021931966,184.16987940470378,20.170000076293945,44.281099978209284 133801,2023-02-16,UNH,491.1499938964844,494.0,487.2699890136719,481.7595520019531,2611500.0,3.0,-3.1133330605927654,497.5569237080224,465.4768378886573,45.14075425305355,18.103029743349417,2.549098527128976,481.8231638590495,503.32056528727213,20.170000076293945,44.281099978209284 133802,2023-02-16,V,226.07000732421875,228.36000061035156,225.6699981689453,224.96754455566406,3865900.0,3.0,2.744350758693969,232.17179056730325,221.84922383699362,56.83591610348069,22.671832697824623,14.041631608186991,224.25743408203124,216.41139806111653,20.170000076293945,44.281099978209284 133803,2023-02-16,VZ,40.060001373291016,40.209999084472656,39.70000076293945,37.69749450683594,16625900.0,3.0,0.07571808973134608,39.6747282641888,37.1566251141071,50.506806389816326,-86.431229351083,8.81550333368958,38.59393157958984,37.12269191741943,20.170000076293945,44.281099978209284 133804,2023-02-16,WBA,36.209999084472656,36.560001373291016,35.91999816894531,35.14360809326172,5046800.0,3.0,-0.12152849233159202,35.94430231248879,34.09087682569481,48.61292749265665,-8.414151883019318,17.1883582670429,34.89258397420247,36.49766991933187,20.170000076293945,44.281099978209284 133805,2023-02-16,WMT,145.47999572753906,145.99000549316406,144.17999267578125,142.6303253173828,5437400.0,3.0,0.2886187934905422,144.93439636127295,137.7587509165591,51.44560277980023,60.96588163740738,23.557519899768074,141.6911148071289,143.63671442667643,20.170000076293945,44.281099978209284 133806,2023-02-17,AAPL,152.35000610351562,153.0,150.85000610351562,152.13385009765625,59144100.0,4.0,4.222790194432122,158.53329903814887,138.56456167962455,56.897740754334166,77.86629684972785,41.43529131640676,143.39169616699218,140.64567680358886,20.020000457763672,18.690306787173174 133807,2023-02-17,AMGN,235.33999633789062,241.72000122070312,233.7100067138672,236.3666534423828,2978100.0,4.0,-6.038128668990765,254.49089526218356,227.33135052639065,39.650660554216685,-91.18575667735347,44.17981064666089,248.07645365397136,257.4567283630371,20.020000457763672,18.690306787173174 133808,2023-02-17,AXP,176.0500030517578,177.61000061035156,174.66000366210938,175.32156372070312,2355300.0,4.0,6.38283276747714,189.5071623171951,152.48757340057833,62.64337173919761,60.34754517600114,32.319019512006896,164.09261627197264,156.59421259562174,20.020000457763672,18.690306787173174 133809,2023-02-17,BA,211.2100067138672,211.75999450683594,207.6199951171875,211.66000366210938,4985700.0,4.0,3.2282762990174376,218.53671656731512,206.129280747138,58.29890633306257,-22.915595447182078,12.71682925493674,211.535666402181,198.22766672770183,20.020000457763672,18.690306787173174 133810,2023-02-17,CAT,247.86000061035156,250.86000061035156,245.6300048828125,243.9770965576172,3759300.0,4.0,0.07510222723232118,259.55953579126606,235.78119907201517,54.10449077154145,-45.87192113961509,9.214840191417972,247.3354476928711,239.1267407735189,20.020000457763672,18.690306787173174 133811,2023-02-17,CRM,165.02999877929688,167.11000061035156,162.74000549316406,165.1699981689453,8084500.0,4.0,5.264851638848484,178.58757036427357,155.6924314667811,55.480681489001825,32.642004936275185,11.13707990526638,160.4480005900065,148.79883346557617,20.020000457763672,18.690306787173174 133812,2023-02-17,CSCO,51.33000183105469,51.439998626708984,50.599998474121094,49.653621673583984,25321400.0,4.0,0.41705476327658886,49.345569576171435,45.099008976074664,60.17743418129608,240.56565224420092,33.700516915967796,47.16295700073242,47.012332089742024,20.020000457763672,18.690306787173174 133813,2023-02-17,CVX,164.72999572753906,164.83999633789062,161.85000610351562,159.73562622070312,9612100.0,4.0,-2.2432821942769294,179.46339456614848,157.54427297535543,43.617545464319136,-171.53493626885086,28.02678310152646,169.87027130126953,170.50506973266602,20.020000457763672,18.690306787173174 133814,2023-02-17,DIS,105.02999877929688,105.80000305175781,103.87999725341797,105.22000122070312,9492200.0,4.0,2.0691906189141775,113.1350074580414,104.43999254195859,53.43626495230756,-0.49843341499287297,22.62412129236747,105.23500010172526,98.65883344014486,20.020000457763672,18.690306787173174 133815,2023-02-17,GS,368.04998779296875,371.05999755859375,366.8599853515625,360.11260986328125,1857300.0,4.0,4.31242237478051,374.87874022104785,338.75789613149124,54.411258907077986,53.87400744903491,15.196420990372689,353.79441121419273,352.81241302490236,20.020000457763672,18.690306787173174 133816,2023-02-17,HD,318.67999267578125,320.6000061035156,312.95001220703125,311.419189453125,4985500.0,4.0,-0.1426281156367395,327.89638112298644,301.6913965869745,50.18839447434596,-50.713705477794406,1.847306203989689,315.094091796875,314.80845794677737,20.020000457763672,18.690306787173174 133817,2023-02-17,HON,199.25999450683594,201.97999572753906,198.66000366210938,198.22817993164062,2850400.0,4.0,-2.2375771511426024,207.19288541792187,194.82099550248827,46.87752334605506,-89.81007699421704,22.76364920774088,202.77530059814453,206.74882100423176,20.020000457763672,18.690306787173174 133818,2023-02-17,IBM,134.5,135.5800018310547,133.88999938964844,131.68824768066406,3466200.0,4.0,-1.0068648512900893,136.31592427626248,127.69828623399144,46.59910157577255,-63.83918988899786,32.88720419219254,134.12921651204428,136.90569864908855,20.020000457763672,18.690306787173174 133819,2023-02-17,INTC,28.0,28.06999969482422,27.3799991607666,27.398826599121094,32086200.0,4.0,-0.0448869769343645,30.086761594030293,26.84956729390916,47.46989655077192,-119.06094855142692,5.187780153024849,28.579559580485025,27.958428382873535,20.020000457763672,18.690306787173174 133820,2023-02-17,JNJ,157.02000427246094,161.11000061035156,156.6199951171875,158.0414581298828,12401900.0,4.0,-3.0647439188528267,166.77966873344684,154.26644332710003,40.22750050175602,-107.10524170663989,46.949149299602475,163.55220540364584,168.58299916585287,20.020000457763672,18.690306787173174 133821,2023-02-17,JPM,140.97999572753906,142.8300018310547,140.07000732421875,139.14303588867188,7948800.0,4.0,1.6278436507980985,141.3846271537186,134.19666251913293,58.408038343926826,74.34859466062984,3.54895856934898,136.96453247070312,133.27684326171874,20.020000457763672,18.690306787173174 133822,2023-02-17,KO,59.5,60.22999954223633,59.380001068115234,58.74533462524414,16814700.0,4.0,-0.4968802700775825,60.02365752424372,57.69469193254339,47.09585884208925,-64.59652040714788,7.533359026012534,59.240745798746744,60.52399806976318,20.020000457763672,18.690306787173174 133823,2023-02-17,MCD,266.29998779296875,270.0,265.3299865722656,265.5947265625,3055600.0,4.0,-0.43586246791994654,270.33973151900136,255.69310539506114,52.704721618535245,31.763267692804526,3.381128495778106,263.2997294108073,264.26414286295574,20.020000457763672,18.690306787173174 133824,2023-02-17,MMM,111.95999908447266,113.04000091552734,110.68000030517578,109.65824127197266,2827700.0,4.0,-1.8493758858992067,115.2960873417934,105.80564147900739,44.89262011546066,-82.13050135283706,24.88059991261501,113.8672103881836,116.39398460388183,20.020000457763672,18.690306787173174 133825,2023-02-17,MRK,106.33000183105469,109.54000091552734,105.5199966430664,107.3104019165039,9474600.0,4.0,-0.18349008087464824,108.73851946186075,100.92045575786581,54.47709533385979,-2.718536060044303,1.7340006431729709,106.14637145996093,106.82972310384115,20.020000457763672,18.690306787173174 133826,2023-02-17,MSFT,259.3900146484375,260.0899963378906,256.0,256.95306396484375,30000100.0,4.0,6.505155460233254,276.4269765436255,234.12806190852288,53.95357653967342,48.00206007460086,14.377918375465587,247.74644571940104,245.15914103190104,20.020000457763672,18.690306787173174 133827,2023-02-17,NKE,123.70999908447266,124.88999938964844,123.44000244140625,123.66185760498047,5161500.0,4.0,0.8241524908156492,129.1063696781511,120.84233179889966,55.979004128340634,-71.36870172758346,9.829469403282705,125.10543543497721,117.70169118245443,20.020000457763672,18.690306787173174 133828,2023-02-17,PG,136.58999633789062,140.0399932861328,136.58999633789062,137.40045166015625,8034700.0,4.0,-1.939154730474968,141.27375834498523,134.3348354050148,45.874015030578775,-72.30364430889603,20.733966868611304,140.41158548990884,143.53668797810872,20.020000457763672,18.690306787173174 133829,2023-02-17,TRV,182.97000122070312,186.44000244140625,182.50999450683594,182.5831298828125,1155400.0,4.0,-0.7330824065837476,189.97435154486936,177.67387080620483,50.47094087226783,-61.65802587003775,10.885409060765829,184.46712493896484,184.18818893432618,20.020000457763672,18.690306787173174 133830,2023-02-17,UNH,487.3800048828125,499.4599914550781,487.3500061035156,493.3550109863281,3891500.0,4.0,-2.02632849369229,499.01519996947604,465.240381695563,49.11667567756135,85.57851188826028,9.806756959468652,482.12367655436196,503.04838104248046,20.020000457763672,18.690306787173174 133831,2023-02-17,V,224.17999267578125,224.77000427246094,221.74000549316406,222.70620727539062,4520200.0,4.0,2.1860965776965884,232.20843499610925,221.78154455711342,54.53504833593681,-40.533878179658245,3.516836342177526,224.68455200195314,216.70432993570964,20.020000457763672,18.690306787173174 133832,2023-02-17,VZ,39.84000015258789,40.38999938964844,39.65999984741211,38.05705642700195,15029200.0,4.0,0.05517245948474425,39.668743061451224,37.18342711982319,52.147724725201485,-65.31479237036048,4.511348146406763,38.56760813395182,37.157351112365724,20.020000457763672,18.690306787173174 133833,2023-02-17,WBA,36.400001525878906,36.779998779296875,36.189998626708984,35.569358825683594,4192300.0,4.0,-0.07407747487179961,35.96914238246109,34.19653220860337,50.13828370176094,41.72815251609684,12.7683613161223,34.95804684956868,36.44445387522379,20.020000457763672,18.690306787173174 133834,2023-02-17,WMT,145.11000061035156,146.69000244140625,144.57000732421875,144.77566528320312,8256900.0,4.0,0.4743480073006481,145.34946059763232,137.926982883813,54.06942798398131,96.09981257113837,26.795090523220612,141.7955805460612,143.5684605916341,20.020000457763672,18.690306787173174 133922,2023-02-21,AAPL,150.1999969482422,151.3000030517578,148.41000366210938,148.074951171875,58867200.0,1.0,3.67654749972516,158.17535374446828,139.67894923404737,53.376342308907006,48.92436844004341,29.18582487759595,144.02521718343098,140.62122637430826,22.8700008392334,33.47274423035854 133923,2023-02-21,AMGN,240.7899932861328,241.9199981689453,238.1999969482422,234.11630249023438,2524100.0,1.0,-5.857617418628536,252.26113983825172,227.55163024231467,38.36614284462605,-81.56359386319231,43.24222855171178,246.9445810953776,256.69840774536135,22.8700008392334,33.47274423035854 133924,2023-02-21,AXP,175.1199951171875,176.5,173.32000732421875,171.544189453125,2713300.0,1.0,5.647751277862767,188.2401235644262,155.68087558108164,58.941147180555994,45.56930159321846,26.48306290051414,164.86094614664714,156.91449712117512,22.8700008392334,33.47274423035854 133925,2023-02-21,BA,208.99000549316406,210.83999633789062,205.0500030517578,205.52000427246094,4663800.0,1.0,2.382635576259986,218.9569663972512,205.26403122237772,54.10826985064413,-111.36357483189667,5.31958577109126,211.286333211263,198.77800013224285,22.8700008392334,33.47274423035854 133926,2023-02-21,CAT,244.5,248.0,239.75,237.00604248046875,3105900.0,1.0,-0.5359612585316711,259.8689085251388,234.29127671656042,49.96850582972669,-122.64607852746418,23.055042041993236,247.10672912597656,239.20183664957682,22.8700008392334,33.47274423035854 133927,2023-02-21,CRM,163.74000549316406,164.50999450683594,161.4499969482422,161.6199951171875,5210800.0,1.0,4.369199424541392,177.9334073061197,156.92159452493496,53.27092971743015,11.961207302994186,7.59675968974423,161.15166727701822,149.00500005086263,22.8700008392334,33.47274423035854 133928,2023-02-21,CSCO,50.709999084472656,50.7599983215332,49.619998931884766,48.59737014770508,25100500.0,1.0,0.46308456815874877,49.50523303401406,45.153529325605085,56.332848930321205,144.86674646868602,19.069350877283718,47.20761947631836,47.0399361928304,22.8700008392334,33.47274423035854 133929,2023-02-21,CVX,162.17999267578125,163.75,160.6999969482422,157.92100524902344,7259700.0,1.0,-2.691727016143517,179.0024761924368,156.23206818012181,42.510848900486145,-171.95257730681496,30.547528172160277,169.4121088663737,170.1247990926107,22.8700008392334,33.47274423035854 133930,2023-02-21,DIS,103.55000305175781,103.7300033569336,101.83000183105469,102.08999633789062,10648200.0,1.0,1.4630932957646081,113.72492014277816,103.49007924687027,49.98799565909196,-41.12912388318018,12.392011558197813,105.50733337402343,98.75683339436848,22.8700008392334,33.47274423035854 133931,2023-02-21,GS,366.7200012207031,366.7200012207031,360.0899963378906,352.9005432128906,2403000.0,1.0,3.3512017932969798,374.0340489595919,340.7733149320096,51.013802267076194,6.6120220299487364,0.4153979312153772,354.21918436686195,352.4826115926107,22.8700008392334,33.47274423035854 133932,2023-02-21,HD,305.54998779296875,308.010009765625,295.0299987792969,289.4302978515625,10891800.0,1.0,-2.121159396732935,331.0203693535415,296.61044729684915,42.27520911676629,-244.40612108830624,26.24492131363309,314.3748423258464,314.3607406616211,22.8700008392334,33.47274423035854 133933,2023-02-21,HON,201.57000732421875,201.64999389648438,196.4499969482422,193.64202880859375,2830900.0,1.0,-2.515799606712136,207.63312680412767,193.62295534919267,43.77966367165497,-122.35784249736098,29.67272779774042,202.3321039835612,206.3879648844401,22.8700008392334,33.47274423035854 133934,2023-02-21,IBM,134.0,134.38999938964844,131.66000366210938,128.45993041992188,4257200.0,1.0,-1.228010650398204,135.58421736186648,127.60792741352411,42.38775652941315,-98.97575505085656,42.18710209685769,133.79610087076824,136.65242665608724,22.8700008392334,33.47274423035854 133935,2023-02-21,INTC,27.110000610351562,27.270000457763672,26.040000915527344,25.860681533813477,63668400.0,1.0,-0.2260739484148111,30.172175908567034,26.38253390741197,43.12365891453384,-217.89822233994093,20.05916549339746,28.50268071492513,27.902178255716958,22.8700008392334,33.47274423035854 133936,2023-02-21,JNJ,159.64999389648438,160.35000610351562,157.88999938964844,155.68646240234375,9423900.0,1.0,-3.0858692709240643,166.3685314400891,153.78011052768431,37.786858561408906,-110.83565951874746,46.949149299602475,162.86367696126302,168.29466171264647,22.8700008392334,33.47274423035854 133937,2023-02-21,JPM,140.69000244140625,141.33999633789062,138.75,136.58987426757812,9996300.0,1.0,1.3401350516826653,141.15743899823374,134.65471157549675,54.54632846631935,3.078081094666062,4.172208697930408,137.01963907877604,133.3678212483724,22.8700008392334,33.47274423035854 133938,2023-02-21,KO,59.9900016784668,60.22999954223633,59.720001220703125,58.432655334472656,14278300.0,1.0,-0.4731569675143916,60.0181884896396,57.65814436558502,46.00278280664265,-60.899300254203084,7.53335902601254,59.12348963419596,60.48962059020996,22.8700008392334,33.47274423035854 133939,2023-02-21,MCD,269.2900085449219,270.239990234375,267.6099853515625,264.17816162109375,2824300.0,1.0,-0.24081257906385645,270.27094843075656,255.68908880068878,51.56504210631381,40.44034906557526,2.486677392552405,263.2695607503255,264.18755594889325,22.8700008392334,33.47274423035854 133940,2023-02-21,MMM,112.0,112.4000015258789,109.18000030517578,106.02852630615234,3889100.0,1.0,-2.0503596919315896,113.90810935580065,106.05155022061537,41.76166109651735,-103.79900646577924,30.213429439886756,113.35561752319336,116.10817591349284,22.8700008392334,33.47274423035854 133941,2023-02-21,MRK,108.9000015258789,109.87999725341797,108.62999725341797,106.8694839477539,6741500.0,1.0,-0.056710713815647296,108.5923808661868,100.98722881398899,53.71731775904954,38.840569978488745,3.9052800191040813,105.95791880289714,106.87665023803712,22.8700008392334,33.47274423035854 133942,2023-02-21,MSFT,254.47999572753906,255.49000549316406,251.58999633789062,251.586181640625,28397400.0,1.0,5.3249870070120835,275.95136106395057,235.66869661427214,51.61140057640986,18.35523940343132,6.976613761055277,248.68579762776693,245.29608739217122,22.8700008392334,33.47274423035854 133943,2023-02-21,NKE,123.27999877929688,124.0,120.9800033569336,119.95714569091797,5110300.0,1.0,0.4300967722434166,129.190581894711,120.04590492169527,51.769452499862396,-163.45958762801868,2.1396758444704336,124.99218114217122,117.95683148701985,22.8700008392334,33.47274423035854 133944,2023-02-21,PG,138.8699951171875,140.88999938964844,138.8699951171875,137.30233764648438,6899500.0,1.0,-1.781164456056473,141.21201878721266,134.28469904725998,45.74368909300657,-53.71922329809456,14.746198521921682,139.98468780517578,143.45814768473306,22.8700008392334,33.47274423035854 133945,2023-02-21,TRV,185.4199981689453,186.36000061035156,184.13999938964844,182.09165954589844,1402400.0,1.0,-0.7223607529752485,189.9629565085366,177.5761578713462,50.07655776476033,-49.43631170528515,10.885409060765834,184.1846903483073,184.17255096435548,22.8700008392334,33.47274423035854 133946,2023-02-21,UNH,496.70001220703125,501.3999938964844,490.5,485.6741638183594,2877300.0,1.0,-1.7643118293923408,499.3338842398698,465.4653924935286,46.792807442537544,71.95702699323942,12.287857664675121,482.1668426513672,502.551274617513,22.8700008392334,33.47274423035854 133947,2023-02-21,V,220.16000366210938,222.44000244140625,219.99000549316406,219.77743530273438,7276100.0,1.0,1.4901709329118376,232.71256409122478,220.9664306597518,51.72929903571917,-89.31552502249377,10.10506160153493,224.79398701985676,216.8820012410482,22.8700008392334,33.47274423035854 133948,2023-02-21,VZ,39.900001525878906,39.97999954223633,39.15999984741211,37.09191131591797,17805500.0,1.0,-0.03854492303977963,39.72337913604147,37.08810348419779,47.75158523455502,-123.61054231105119,14.547813397917766,38.49389750162761,37.16691926320394,22.8700008392334,33.47274423035854 133949,2023-02-21,WBA,36.380001068115234,36.5099983215332,36.04999923706055,34.988792419433594,4910600.0,1.0,-0.08236955371530286,35.968198702063674,34.194471814904105,48.12320640936597,-26.291523526744864,14.950496052695538,34.95895551045736,36.36246229807536,22.8700008392334,33.47274423035854 133950,2023-02-21,WMT,142.8800048828125,148.33999633789062,142.14999389648438,145.65553283691406,18131300.0,1.0,0.6846455379914858,145.97661989246282,137.76349241222468,55.09888425097729,98.30064562946117,9.635018676325995,141.81370493570964,143.50600662231446,22.8700008392334,33.47274423035854 133951,2023-02-22,AAPL,148.8699951171875,149.9499969482422,147.16000366210938,148.50376892089844,51011300.0,2.0,3.240889282999632,157.904102632518,140.60812881279452,53.68958904449591,38.13441950583876,23.336130844218168,144.6554407755534,140.58915214538575,22.290000915527344,9.947929547375814 133952,2023-02-22,AMGN,240.3000030517578,240.99000549316406,235.75,232.07229614257812,2187600.0,2.0,-5.812492387888511,250.04218810527743,227.68041779071865,37.23277643873478,-88.01581151673031,47.696167286807146,245.9095225016276,255.96527786254882,22.290000915527344,9.947929547375814 133953,2023-02-22,AXP,173.55999755859375,176.02000427246094,172.92999267578125,172.7505645751953,2468800.0,2.0,5.103705946417108,186.71313539561584,159.1232461351459,59.72749002961985,43.219962683289204,24.770903854217597,165.66190694173176,157.26556396484375,22.290000915527344,9.947929547375814 133954,2023-02-22,BA,205.30999755859375,207.6699981689453,204.64999389648438,205.75999450683594,2920000.0,2.0,1.7120885264000663,219.21256709015498,204.3864304074036,54.24126692031769,-131.2242071861456,4.182021934814501,211.19266611735026,199.2931666056315,22.290000915527344,9.947929547375814 133955,2023-02-22,CAT,241.19000244140625,242.22999572753906,236.4199981689453,234.2294158935547,3145200.0,2.0,-1.2301041587726331,259.7208677162186,232.49766255721892,48.44264213390267,-170.3377527350425,29.556338424264446,246.85862528483074,239.2362080891927,22.290000915527344,9.947929547375814 133956,2023-02-22,CRM,163.11000061035156,165.0,162.11000061035156,163.36000061035156,4343700.0,2.0,3.756490014786351,176.78814006127695,158.91686176977774,54.19594891041129,15.694381424866256,8.776703651817625,161.69366709391275,149.19033330281576,22.290000915527344,9.947929547375814 133957,2023-02-22,CSCO,49.849998474121094,49.849998474121094,48.88999938964844,48.225730895996094,20301900.0,2.0,0.4642240525522183,49.59641905243901,45.209045119924276,55.052667047393506,85.75956828213032,9.525543197568096,47.231417719523115,47.05827388763428,22.290000915527344,9.947929547375814 133958,2023-02-22,CVX,160.27999877929688,161.66000366210938,158.91000366210938,157.283447265625,6205900.0,2.0,-3.063257048861175,178.2807359890436,155.10040109591733,42.1223968361289,-173.40773146025896,34.37191275931133,168.9774200439453,169.76064020792643,22.290000915527344,9.947929547375814 133959,2023-02-22,DIS,101.33000183105469,102.55999755859375,101.08999633789062,101.68000030517578,9885100.0,2.0,0.9388510565474917,114.27906082541773,102.50393859474829,49.554676767037,-59.95655166004967,8.886049041476943,105.73766682942708,98.80350011189779,22.290000915527344,9.947929547375814 133960,2023-02-22,GS,361.6300048828125,363.0,358.0400085449219,352.6758117675781,2203800.0,2.0,2.541991116516556,372.81037515767935,343.2244057261097,50.911329854786615,-10.924937152158499,4.600329867860826,354.4761993408203,352.1105529785156,22.290000915527344,9.947929547375814 133961,2023-02-22,HD,297.54998779296875,300.3999938964844,295.0899963378906,290.2138671875,5922100.0,2.0,-3.5846110300898886,332.9466023136052,292.58914902916825,42.60878206826512,-236.33626216802506,26.244921313633103,313.6725697835287,313.9807652791341,22.290000915527344,9.947929547375814 133962,2023-02-22,HON,197.0800018310547,197.49000549316406,194.6199951171875,192.39215087890625,2963300.0,2.0,-2.8048154439942437,207.81708751588553,192.3131233605793,42.9789171758384,-153.2365257613155,34.83272619524136,201.83412221272786,206.00381673177083,22.290000915527344,9.947929547375814 133963,2023-02-22,IBM,131.89999389648438,131.99000549316406,130.2899932861328,127.73818969726562,3200200.0,2.0,-1.4448533637529408,134.8486910660787,127.48486301106976,41.51993933410639,-121.22035608977818,47.00941192824178,133.44374389648436,136.39274571736652,22.290000915527344,9.947929547375814 133964,2023-02-22,INTC,25.90999984741211,26.899999618530273,25.299999237060547,25.27519416809082,89195300.0,2.0,-0.4121587564025546,30.328201837122247,25.82065451663752,41.62303315883444,-233.57243231200397,26.833855869947914,28.387331136067708,27.838621044158934,22.290000915527344,9.947929547375814 133965,2023-02-22,JNJ,158.5,158.85000610351562,157.3699951171875,155.4696807861328,9820200.0,2.0,-3.0845469916927186,165.84067863801673,153.3888150753622,37.56980071211351,-116.8495396671854,48.667778228230205,162.3202138264974,167.99961369832357,22.290000915527344,9.947929547375814 133966,2023-02-22,JPM,138.9199981689453,139.42999267578125,137.44000244140625,135.54315185546875,11107500.0,2.0,1.0159509134988127,141.1459198811835,134.67698966471494,53.058547988199216,-55.712512787712996,11.196839284721593,137.05844167073568,133.4180486043294,22.290000915527344,9.947929547375814 133967,2023-02-22,KO,59.849998474121094,60.36000061035156,59.75,58.60853958129883,12409600.0,2.0,-0.4351475800896978,59.98408540982108,57.63655095797678,46.72233764048588,-46.066046669927736,5.051811596322981,59.03782742818196,60.45364659627278,22.290000915527344,9.947929547375814 133968,2023-02-22,MCD,268.20001220703125,270.4800109863281,267.6600036621094,264.2667236328125,2192000.0,2.0,-0.07818663581650753,270.179508692793,255.6900256089648,51.63268457372943,42.540268731324936,1.5473803009347757,263.3151397705078,264.1367375691732,22.290000915527344,9.947929547375814 133969,2023-02-22,MMM,109.52999877929688,110.37999725341797,108.51000213623047,105.72766876220703,2655000.0,2.0,-2.2084597464092326,114.12054752005575,105.39682537423137,41.513403576935055,-114.52843324494359,32.50137949504581,112.83176091512044,115.82693138122559,22.290000915527344,9.947929547375814 133970,2023-02-22,MRK,110.20999908447266,110.31999969482422,108.91999816894531,106.95767974853516,7213900.0,2.0,0.05029968851586375,108.68704431946661,100.9552751690588,53.8505020108913,52.96213972176999,6.755511584186094,105.91807301839192,106.92634518941243,22.290000915527344,9.947929547375814 133971,2023-02-22,MSFT,254.08999633789062,254.33999633789062,250.33999633789062,250.43116760253906,22491100.0,2.0,4.247532118891684,275.30395218107446,237.31925643708962,51.117367296634605,7.74079873150567,4.919505797046061,249.51414438883464,245.3715716044108,22.290000915527344,9.947929547375814 133972,2023-02-22,NKE,121.0999984741211,121.4000015258789,119.63999938964844,118.76847839355469,5022000.0,2.0,0.02163980921633879,129.50928476801002,119.04074269781029,50.50876753594717,-205.9814345495558,7.979043621391854,124.82873840332032,118.18096872965495,22.290000915527344,9.947929547375814 133973,2023-02-22,PG,139.97999572753906,141.5800018310547,139.8800048828125,137.88133239746094,6126300.0,2.0,-1.5908971161229886,141.08262732344988,134.28454949539778,46.66862937071221,-36.71729516659253,10.011776406001506,139.6382049560547,143.3757662455241,22.290000915527344,9.947929547375814 133974,2023-02-22,TRV,184.7899932861328,187.36000061035156,183.85000610351562,182.94680786132812,1401500.0,2.0,-0.6375116060058303,188.88981210613792,177.94845693683084,50.76899906005782,-33.417822412361964,6.3771219947685145,184.08639475504557,184.15682017008464,22.290000915527344,9.947929547375814 133975,2023-02-22,UNH,492.80999755859375,493.8900146484375,488.6700134277344,483.28192138671875,2982800.0,2.0,-1.7297561544233417,499.1235443312628,465.40784299783877,46.09020365919595,27.43853090432369,9.257248237183486,482.1282897949219,501.90556640625,22.290000915527344,9.947929547375814 133976,2023-02-22,V,220.41000366210938,221.75,219.4499969482422,219.17974853515625,4621800.0,2.0,0.8802693216877913,233.22110034307383,220.1159724108324,51.17348502112566,-102.07924711878971,12.085242942783802,224.85532938639324,217.02651240030926,22.290000915527344,9.947929547375814 133977,2023-02-22,VZ,39.380001068115234,39.59000015258789,39.029998779296875,37.167606353759766,15086800.0,2.0,-0.10549261375918917,39.78054789206928,36.92306538918072,48.106518707463195,-131.2395570893657,16.973237772940934,38.42797724405924,37.18209648132324,22.290000915527344,9.947929547375814 133978,2023-02-22,WBA,36.189998626708984,36.34000015258789,35.900001525878906,34.91138458251953,4007500.0,2.0,-0.09410249645232227,35.92171039847039,34.303748128140946,47.85790946031083,-50.301468757030335,17.319325156890127,34.96556040445964,36.27965806325277,22.290000915527344,9.947929547375814 133979,2023-02-22,WMT,146.77000427246094,147.57000732421875,142.75999450683594,142.6006622314453,9948000.0,2.0,0.5979129506265224,146.04294415447973,137.81778277423123,50.99379892557662,59.475537304354766,9.635018676325997,141.7903076171875,143.38065490722656,22.290000915527344,9.947929547375814 133980,2023-02-23,AAPL,150.08999633789062,150.33999633789062,147.24000549316406,148.992431640625,48394200.0,3.0,2.901610050580331,157.43407987010283,141.85166079151827,54.05349769576424,37.17979562517961,24.476687669778364,145.28270161946614,140.61434644063314,21.139999389648438,11.4117053750654 133981,2023-02-23,AMGN,236.6999969482422,237.86000061035156,234.75,233.50701904296875,2211600.0,3.0,-5.5964479599227275,248.17037540376202,227.91335414946064,38.550872208031045,-88.76341668960616,49.4276963809821,244.80020039876302,255.25053990681965,21.139999389648438,11.4117053750654 133982,2023-02-23,AXP,175.24000549316406,176.60000610351562,172.86000061035156,173.1856689453125,2575300.0,3.0,4.65400689351128,184.75375065159795,162.89913173365596,60.01322006356042,42.2603774209797,26.355662866066513,166.4246332804362,157.62026901245116,21.139999389648438,11.4117053750654 133983,2023-02-23,BA,207.4499969482422,209.69000244140625,205.75999450683594,208.1300048828125,4139400.0,3.0,1.3562808275689235,219.1487548353036,203.99524388295814,55.557068116393786,-84.4378107257599,9.46098303947493,211.24066619873048,199.78933334350586,21.139999389648438,11.4117053750654 133984,2023-02-23,CAT,240.6699981689453,240.8300018310547,235.60000610351562,234.2884979248047,3219000.0,3.0,-1.7552169338614192,259.09038484458426,231.1106756412556,48.477274279966245,-165.66843433663013,31.088968773140284,246.4854253133138,239.2914894104004,21.139999389648438,11.4117053750654 133985,2023-02-23,CRM,165.2899932861328,165.47000122070312,161.57000732421875,164.1199951171875,4679400.0,3.0,3.294264369343722,175.55619754903395,160.94380397684498,54.60200253402658,14.238787816428616,7.164659701959334,162.24966684977213,149.36983311971028,21.139999389648438,11.4117053750654 133986,2023-02-23,CSCO,49.540000915527344,49.68000030517578,48.54999923706055,48.1279296875,14066200.0,3.0,0.45202470258099936,49.667351427420016,45.25840846027529,54.71416938563132,68.14841835128347,5.322507269356742,47.24445788065592,47.07773056030273,21.139999389648438,11.4117053750654 133987,2023-02-23,CVX,162.25,162.83999633789062,160.55999755859375,158.8332061767578,6445500.0,3.0,-3.1958054286053255,177.4703911248259,154.3824653204866,43.422416031447064,-139.96510856573778,29.352640470741004,168.56651763916017,169.43106129964193,21.139999389648438,11.4117053750654 133988,2023-02-23,DIS,101.44999694824219,102.05000305175781,99.61000061035156,101.7300033569336,10974800.0,3.0,0.5214096475398691,114.67201973920109,101.47197974200009,49.60978648804021,-77.76848173363337,2.078433292335692,105.94333368937174,98.85116678873698,21.139999389648438,11.4117053750654 133989,2023-02-23,GS,363.20001220703125,367.8800048828125,359.6099853515625,355.2655029296875,1931400.0,3.0,2.0856106377655124,371.4342328875092,345.95988942694396,52.05930110869074,10.929022636047161,5.504731338337097,354.67751159667966,351.73942311604816,21.139999389648438,11.4117053750654 133990,2023-02-23,HD,296.7900085449219,299.8800048828125,294.6199951171875,293.16204833984375,4354500.0,3.0,-4.455157134896581,333.88854607547387,289.88907843624486,43.87123142045911,-202.235537895956,26.849623091701353,312.97650146484375,313.5709050496419,21.139999389648438,11.4117053750654 133991,2023-02-23,HON,196.0399932861328,196.0399932861328,192.5800018310547,192.9462127685547,2446600.0,3.0,-2.955089975522583,207.74503452662546,191.34029872532764,43.453207795568936,-159.33948034701478,40.07228171185301,201.33262990315754,205.61020431518554,21.139999389648438,11.4117053750654 133992,2023-02-23,IBM,131.5,131.6999969482422,128.86000061035156,127.56261444091797,3725600.0,3.0,-1.6122848164460208,134.14489084957054,127.3828488660056,41.30711658036339,-128.86202556292608,51.52126836538879,133.04538955688477,136.13624102274576,21.139999389648438,11.4117053750654 133993,2023-02-23,INTC,25.780000686645508,26.079999923706055,25.31999969482422,25.414125442504883,56473200.0,3.0,-0.5421718945433689,30.37835574298498,25.40010914654139,42.11746912473221,-219.68594698804498,26.833855869947925,28.27236417134603,27.78277155558268,21.139999389648438,11.4117053750654 133994,2023-02-23,JNJ,157.7100067138672,158.58999633789062,156.6699981689453,155.42041015625,9385100.0,3.0,-3.0522899058845496,164.8540561001379,153.33396269869021,37.51912774181812,-117.60705056152925,50.95414050309225,161.78880513509114,167.6999938964844,21.139999389648438,11.4117053750654 133995,2023-02-23,JPM,138.72999572753906,140.1699981689453,137.94000244140625,136.62899780273438,8068000.0,3.0,0.8370028931822446,141.11754656847847,134.75916546765433,54.39348318907968,-26.1666700291405,6.483356788471821,137.09333190917968,133.48216552734374,21.139999389648438,11.4117053750654 133996,2023-02-23,KO,60.0099983215332,60.41999816894531,59.810001373291016,58.716026306152344,12222800.0,3.0,-0.3918347591265956,59.8923960779269,57.64616097468541,47.1674251806117,-33.42213655117494,3.869268989595586,58.971382268269856,60.418493843078615,21.139999389648438,11.4117053750654 133997,2023-02-23,MCD,267.70001220703125,267.8699951171875,263.9599914550781,262.4369812011719,4217000.0,3.0,-0.09584449094370484,269.37365318404903,255.88400367630248,50.136181839824005,-31.277517026092113,14.465387366942467,263.24529418945315,264.02721811930337,21.139999389648438,11.4117053750654 133998,2023-02-23,MMM,109.69999694824219,110.29000091552734,108.01000213623047,105.69855499267578,2943800.0,3.0,-2.309482143966463,114.31489160865408,104.95555364281077,41.488713899818414,-115.35560511312939,34.22173106274526,112.26415049235025,115.52859929402669,21.139999389648438,11.4117053750654 133999,2023-02-23,MRK,109.26000213623047,111.23999786376953,109.0999984741211,108.35881042480469,6922800.0,3.0,0.24533763957754218,109.04408351855227,100.79420078320555,55.93445304945017,84.80640471931113,12.552764867360425,105.9108876546224,106.9883607228597,21.139999389648438,11.4117053750654 134000,2023-02-23,MSFT,255.55999755859375,256.8399963378906,250.47999572753906,253.67718505859375,29219100.0,3.0,3.613908945275881,274.27010906045376,239.82288257772979,52.440889197339864,15.226570616578538,8.674040927067512,250.39341583251954,245.50264587402344,21.139999389648438,11.4117053750654 134001,2023-02-23,NKE,120.76000213623047,120.76000213623047,118.55000305175781,118.8279037475586,4101900.0,3.0,-0.2938824533397906,129.66023305240498,118.21026789363995,50.57101897258025,-197.45467932593797,12.518044948274001,124.63458786010742,118.41745300292969,21.139999389648438,11.4117053750654 134002,2023-02-23,PG,140.22999572753906,141.13999938964844,139.10000610351562,137.43972778320312,5835400.0,3.0,-1.4589250997498198,140.93751321216752,134.26577658275437,46.04923383283845,-46.29760388538358,14.285345599338104,139.28187815348306,143.28163630167643,21.139999389648438,11.4117053750654 134003,2023-02-23,TRV,186.4600067138672,187.82000732421875,183.0800018310547,182.3079071044922,1024100.0,3.0,-0.6147357067203245,188.30019396309214,178.02005902763054,50.23052919165966,-38.717150102313184,9.408779259790824,183.8979955037435,184.1157699584961,21.139999389648438,11.4117053750654 134004,2023-02-23,UNH,486.6600036621094,493.3299865722656,485.8699951171875,486.0498046875,2511800.0,3.0,-1.4621704915855958,499.0414156167843,465.4099027425907,47.04196720985686,23.623562611723006,4.638081832282458,482.31578063964844,501.1760681152344,21.139999389648438,11.4117053750654 134005,2023-02-23,V,221.55999755859375,222.08999633789062,218.92999267578125,220.28550720214844,5533800.0,3.0,0.48060328836135113,233.53255339277143,219.47275666582232,52.15731136061907,-96.7078158677229,14.034477085611869,224.87100931803386,217.15531743367512,21.139999389648438,11.4117053750654 134006,2023-02-23,VZ,39.119998931884766,39.31999969482422,38.52000045776367,36.457942962646484,16738200.0,3.0,-0.21335363781609118,39.92743302125669,36.605860130598785,45.13296392672485,-173.98361926511024,25.804588409267566,38.32010790506999,37.18389326731364,21.139999389648438,11.4117053750654 134007,2023-02-23,WBA,36.459999084472656,36.5,35.95000076293945,35.03717041015625,4492300.0,3.0,-0.09218838275729269,35.9121795916395,34.352356693760896,48.33668287108854,-26.812468802455296,13.708120847594078,34.965216700236006,36.20054187774658,21.139999389648438,11.4117053750654 134008,2023-02-23,WMT,144.3699951171875,144.3699951171875,140.7100067138672,140.47508239746094,7340400.0,3.0,0.3535843219101764,146.04732304659106,137.78868769559645,48.39831987468469,-34.47715571806339,3.063805785144933,141.6990234375,143.20920689900717,21.139999389648438,11.4117053750654 134009,2023-02-24,AAPL,147.11000061035156,147.19000244140625,145.72000122070312,146.30978393554688,55469600.0,4.0,2.38872582021051,157.1806876500158,142.40118948621463,51.744336452126674,6.940380946029894,17.211592027776163,145.7289311726888,140.65938784281414,21.670000076293945,13.132510521869015 134010,2023-02-24,AMGN,236.8300018310547,237.05999755859375,233.1199951171875,229.61557006835938,1853900.0,4.0,-5.673834175759708,246.69026174903664,227.52714852928366,36.4057567278905,-97.98487657592537,52.185771154928,243.59265950520833,254.4891273498535,21.670000076293945,13.132510521869015 134011,2023-02-24,AXP,173.69000244140625,174.94000244140625,172.19000244140625,172.30560302734375,1667400.0,4.0,4.1784367714990935,180.63671532834496,168.83266791140113,59.135331791947046,33.04653979155477,23.15214382500401,167.09473876953126,158.01417643229166,21.670000076293945,13.132510521869015 134012,2023-02-24,BA,200.0,201.6999969482422,197.36000061035156,198.14999389648438,9658700.0,4.0,0.26593168766569875,220.47698258566473,201.20901594949154,49.37254992074815,-278.9996319164756,12.07259084869964,210.9113327026367,200.22799987792968,21.670000076293945,13.132510521869015 134013,2023-02-24,CAT,235.22999572753906,236.69000244140625,233.02000427246094,232.53590393066406,2105500.0,4.0,-2.28643567246516,257.482322936936,230.16367010505624,47.49820128306019,-183.6329568232791,35.78777240356765,246.04661966959637,239.37309087117512,21.670000076293945,13.132510521869015 134014,2023-02-24,CRM,160.58999633789062,162.38999938964844,159.66000366210938,162.1999969482422,6569900.0,4.0,2.7414180482480504,175.77988392154606,160.431117665368,53.365614946352366,-9.873055415998143,1.4784317387575983,162.82633361816406,149.51166636149088,21.670000076293945,13.132510521869015 134015,2023-02-24,CSCO,48.810001373291016,48.900001525878906,48.16999816894531,47.413978576660156,17251600.0,4.0,0.3803621636752297,49.672617536464834,45.26683444412598,52.28636725654421,20.72618799838477,0.70540119772311,47.220659510294595,47.09046274820964,21.670000076293945,13.132510521869015 134016,2023-02-24,CVX,160.77000427246094,162.60000610351562,159.14999389648438,159.30404663085938,5330200.0,4.0,-3.2256745169254373,173.61514307882052,155.90966008280057,43.819023959737535,-133.27741995967824,32.56993245192574,168.1985336303711,169.19586232503255,21.670000076293945,13.132510521869015 134017,2023-02-24,DIS,99.52999877929688,100.43000030517578,98.95999908447266,100.30000305175781,8523000.0,4.0,0.07433832385844141,115.00394598159541,100.20005410995732,48.0566013270177,-104.62401341819155,0.8323536038029241,106.07566706339519,98.92800013224284,21.670000076293945,13.132510521869015 134018,2023-02-24,GS,360.1700134277344,365.17999267578125,359.5299987792969,355.56842041015625,2428600.0,4.0,1.7284442994337041,370.7135960729379,347.54831188604646,52.1945789026507,4.00900707071589,5.326450827556119,354.6569895426432,351.4785196940104,21.670000076293945,13.132510521869015 134019,2023-02-24,HD,292.3999938964844,298.3299865722656,292.0,290.56646728515625,3713300.0,4.0,-5.2934928038810085,334.9742770334564,287.1235775808014,43.00956871317479,-199.14824577850925,30.25696226707532,311.92064412434894,313.23883158365885,21.670000076293945,13.132510521869015 134020,2023-02-24,HON,193.88999938964844,193.88999938964844,190.86000061035156,189.9978790283203,3305500.0,4.0,-3.2743449071316206,207.3945476325901,190.08732187424584,41.550689128272055,-183.30623757009607,44.12151874267568,200.7013666788737,205.2376558939616,21.670000076293945,13.132510521869015 134021,2023-02-24,IBM,129.6199951171875,130.6699981689453,129.22000122070312,127.34806060791016,3015800.0,4.0,-1.7422050943634702,134.33148296715996,126.97694903967597,41.04118040745507,-132.29936217908482,51.521268365388785,132.62510986328124,135.91132787068685,21.670000076293945,13.132510521869015 134022,2023-02-24,INTC,25.219999313354492,25.350000381469727,24.920000076293945,24.947717666625977,44089900.0,4.0,-0.6750617610253045,30.354671294432567,24.96852549816997,40.91401470885592,-225.56171306730926,30.473233092392654,28.128451347351074,27.72911605834961,21.670000076293945,13.132510521869015 134023,2023-02-24,JNJ,156.64999389648438,156.85000610351562,155.2100067138672,153.68617248535156,8689700.0,4.0,-3.1305770755836306,163.9950005886305,153.03877474095935,35.76277231652705,-139.23654456474495,55.38468229012273,161.2087188720703,167.37000274658203,21.670000076293945,13.132510521869015 134024,2023-02-24,JPM,139.11000061035156,141.36000061035156,138.92999267578125,137.86155700683594,9126900.0,4.0,0.7855867694075016,141.12906986636753,134.84057277279263,55.867245780565945,19.470068924065874,0.7487067793502112,137.1357213338216,133.60550537109376,21.670000076293945,13.132510521869015 134025,2023-02-24,KO,59.68000030517578,59.90999984741211,59.38999938964844,58.47174072265625,9736200.0,4.0,-0.3729220284614456,59.80887812546876,57.63489667006346,46.25884896794838,-79.16377434420704,11.337768672006925,58.90070292154948,60.37910798390706,21.670000076293945,13.132510521869015 134026,2023-02-24,MCD,265.9100036621094,266.2799987792969,262.25,259.387451171875,2645300.0,4.0,-0.35185410067737166,267.9375063838374,256.234118372022,47.75005829483151,-84.88781699118991,19.672387394467872,263.0770772298177,263.9014363606771,21.670000076293945,13.132510521869015 134027,2023-02-24,MMM,108.11000061035156,108.54000091552734,106.76000213623047,104.62129211425781,2862900.0,4.0,-2.4482473614823306,114.60997200231688,104.24643363733156,40.565233752537594,-136.74009022734745,38.41634030090983,111.62902323404948,115.28255360921224,21.670000076293945,13.132510521869015 134028,2023-02-24,MRK,110.08999633789062,110.33000183105469,108.88999938964844,107.67293548583984,5787900.0,4.0,0.34063561021181954,109.3694904135498,100.764700718042,54.6839916552826,64.1095901435849,10.870824796781735,105.87234776814779,107.02353337605794,21.670000076293945,13.132510521869015 134029,2023-02-24,MSFT,249.9600067138672,251.0,248.10000610351562,248.15098571777344,24990900.0,4.0,2.6354599707219677,274.1395668576224,240.13659738798313,50.05409428185072,-17.3507305025509,4.47568996494093,250.8593765258789,245.63646977742513,21.670000076293945,13.132510521869015 134030,2023-02-24,NKE,117.97000122070312,118.73999786376953,117.33999633789062,116.926025390625,4693000.0,4.0,-0.6894542094187557,129.86713854701165,117.0633179959571,48.54922174157519,-221.65324432287278,17.355468622331827,124.30770212809244,118.63869819641113,21.670000076293945,13.132510521869015 134031,2023-02-24,PG,138.92999267578125,139.42999267578125,138.0800018310547,136.66444396972656,5260700.0,4.0,-1.4007482959769675,140.84049359834728,134.17731951200426,44.96537769108983,-73.38957619858849,19.621365597164008,138.9396937052409,143.17653528849283,21.670000076293945,13.132510521869015 134032,2023-02-24,TRV,184.5399932861328,185.86000061035156,183.3699951171875,182.17030334472656,1290800.0,4.0,-0.6008627441649139,187.22916993325137,178.42464323813536,50.112109032470336,-51.970983230116325,9.408779259790826,183.6915761311849,184.1146469116211,21.670000076293945,13.132510521869015 134033,2023-02-24,UNH,489.5799865722656,492.510009765625,483.010009765625,478.7742004394531,2940400.0,4.0,-1.8162507756271111,498.5599116840522,465.085754819854,44.88706703738665,-17.979032919774337,0.020963381921444934,482.0169148763021,500.4131820678711,21.670000076293945,13.132510521869015 134034,2023-02-24,V,218.47999572753906,220.24000549316406,217.4600067138672,218.71153259277344,4414400.0,4.0,0.036438441122840004,234.0107685100186,218.5242687214267,50.65437595841551,-123.90910437151665,19.432469304059,224.80075073242188,217.29981333414713,21.670000076293945,13.132510521869015 134035,2023-02-24,VZ,38.22999954223633,38.7599983215332,38.09000015258789,36.65665054321289,16431500.0,4.0,-0.27957744068938695,40.004318273118045,36.384203302809695,46.09804068352525,-189.2884829281611,32.29528970255782,38.24314867655436,37.20111230214437,21.670000076293945,13.132510521869015 134036,2023-02-24,WBA,35.97999954223633,35.97999954223633,35.61000061035156,34.64045333862305,4067100.0,4.0,-0.12128508704722663,35.92314062240513,34.31979226944057,46.93072822327445,-104.42220205785253,19.347406337704367,34.93827959696452,36.12834243774414,21.670000076293945,13.132510521869015 134037,2023-02-24,WMT,140.83999633789062,142.74000549316406,139.52999877929688,140.8507843017578,6874500.0,4.0,0.18809982941920111,146.04439060142752,137.81732509681464,48.87412611882685,-62.38013621211976,9.512893370687515,141.57840983072916,143.03679809570312,21.670000076293945,13.132510521869015 134096,2023-02-27,AAPL,147.7100067138672,149.1699981689453,147.4499969482422,147.5164794921875,44998500.0,0.0,2.0559321135250173,157.07197836932554,142.7305423826276,52.684898734915386,21.230035213504525,23.434184585560953,146.218039449056,140.77515805562336,20.950000762939453,7.165835855897863 134097,2023-02-27,AMGN,235.22000122070312,235.22000122070312,232.88999938964844,230.3918914794922,1723000.0,0.0,-5.607876549379114,245.074156235987,227.4743819720208,37.12774309943414,-97.16344033385268,52.57588119574952,242.4756118774414,253.75088195800782,20.950000762939453,7.165835855897863 134098,2023-02-27,AXP,175.52999877929688,175.69000244140625,173.0800018310547,171.3662109375,1909000.0,0.0,3.683284323764127,180.54849618215007,169.0187828705843,58.19531567753176,32.06942042223441,25.414891203237705,167.70056966145833,158.33412297566733,20.950000762939453,7.165835855897863 134099,2023-02-27,BA,199.8699951171875,203.1300048828125,199.05999755859375,200.4600067138672,4318900.0,0.0,-0.40708649278258235,220.9976739779106,199.61732541173785,50.68697201414161,-203.65759656574224,8.19909089433996,210.44933268229167,200.64699986775716,20.950000762939453,7.165835855897863 134100,2023-02-27,CAT,239.10000610351562,241.25,238.72000122070312,236.28726196289062,1720900.0,0.0,-2.3773228107096713,254.19144577994274,231.03633742318226,49.745606423144785,-117.02045930717453,20.291040491465477,245.59109446207682,239.4711580912272,20.950000762939453,7.165835855897863 134101,2023-02-27,CRM,163.83999633789062,164.77000427246094,162.22000122070312,163.13999938964844,6891200.0,0.0,2.352021062108662,175.86978904474117,160.20321205389163,53.89436629142081,3.3093688354536597,7.982015501808033,163.2776667277018,149.70266647338866,20.950000762939453,7.165835855897863 134102,2023-02-27,CSCO,48.95000076293945,49.34000015258789,48.54999923706055,47.65848159790039,14776400.0,0.0,0.3393862028232135,49.68493374365895,45.276034655388905,53.02481704541971,50.30734266257695,5.815823695076105,47.21185747782389,47.10403582255046,20.950000762939453,7.165835855897863 134103,2023-02-27,CVX,163.00999450683594,163.3699951171875,161.9199981689453,159.70620727539062,6386800.0,0.0,-3.1802352097273,171.87210126020486,156.1757457246584,44.164862697450964,-109.18189948624271,29.136938701795295,167.78302561442058,168.92409973144532,20.950000762939453,7.165835855897863 134104,2023-02-27,DIS,100.7300033569336,101.47000122070312,100.05999755859375,100.44999694824219,6641200.0,0.0,-0.26481306704259566,115.14105922328939,99.15394047153482,48.2324641666805,-93.27764321774275,3.8566308589810716,106.09700037638346,99.0240000406901,20.950000762939453,7.165835855897863 134105,2023-02-27,GS,368.2200012207031,370.29998779296875,364.510009765625,357.210205078125,2842400.0,0.0,1.559884329246131,369.4693221470964,349.94866186169264,52.93913457617323,36.057758923647256,15.138481339585704,354.5133361816406,351.22313486735027,20.950000762939453,7.165835855897863 134106,2023-02-27,HD,299.3599853515625,300.489990234375,295.0400085449219,289.9298095703125,3238300.0,0.0,-5.940771304652515,335.7625114451564,284.3098182667577,42.79628474700692,-169.11370826703754,25.12071733902605,310.8151601155599,312.94417775472004,20.950000762939453,7.165835855897863 134107,2023-02-27,HON,194.4199981689453,195.0,191.74000549316406,190.40353393554688,3363100.0,0.0,-3.4547990073071446,206.93677657820655,189.10226150773093,41.91267515689193,-161.57550496269735,37.702827666012524,199.96290283203126,204.8562858581543,20.950000762939453,7.165835855897863 134108,2023-02-27,IBM,131.4199981689453,131.8699951171875,130.1300048828125,127.2700424194336,2761300.0,0.0,-1.8303639699395262,134.49237196954533,126.59473053899961,40.94202766680486,-118.68086155354679,40.084085794924896,132.19291559855142,135.680136235555,20.950000762939453,7.165835855897863 134109,2023-02-27,INTC,25.549999237060547,25.579999923706055,24.8799991607666,24.709552764892578,37657000.0,0.0,-0.7904836513015603,30.516372593634483,24.51695794225419,40.305643748922066,-198.56668000556127,26.602525502543823,27.962220446268717,27.668713347117105,20.950000762939453,7.165835855897863 134110,2023-02-27,JNJ,156.4499969482422,156.89999389648438,155.0800018310547,153.35116577148438,7267100.0,0.0,-3.1829612674730754,163.10825625757835,152.8023440231834,35.43132446183267,-135.829236685705,55.76504082358093,160.6461639404297,167.05464680989584,20.950000762939453,7.165835855897863 134111,2023-02-27,JPM,142.11000061035156,143.30999755859375,141.72000122070312,139.06478881835938,10014700.0,0.0,0.8323352298262137,141.2352946276273,134.91434221319304,57.26194373492252,94.33942995163588,11.301046677212936,137.22278340657553,133.71313196818033,20.950000762939453,7.165835855897863 134112,2023-02-27,KO,60.18000030517578,60.29999923706055,59.7400016784668,58.45219802856445,8849800.0,0.0,-0.3554134996517817,59.76671774344162,57.61158883614823,46.18522281829029,-42.92263582689354,3.3665039579365534,58.855429077148436,60.34295399983724,20.950000762939453,7.165835855897863 134113,2023-02-27,MCD,265.0299987792969,266.29998779296875,263.5400085449219,260.46954345703125,2024800.0,0.0,-0.46210094480750286,266.881700834559,256.5344246537223,48.64719877140479,-59.55535531812955,19.581423190009975,263.0144460042318,263.8176559448242,20.950000762939453,7.165835855897863 134114,2023-02-27,MMM,108.86000061035156,110.69000244140625,108.19999694824219,105.07742309570312,3556000.0,0.0,-2.4926797771246925,114.6711134917621,103.65403451849181,41.13910646595836,-113.83169937471753,23.890552076320418,111.0017567952474,115.02032407124837,20.950000762939453,7.165835855897863 134115,2023-02-27,MRK,110.02999877929688,110.12999725341797,108.5199966430664,107.15363311767578,5654800.0,0.0,0.3699915451833107,109.57194762447924,100.95221466800123,53.74294537575701,54.61322436941304,7.835757091321584,105.79363530476888,107.04372393290201,20.950000762939453,7.165835855897863 134116,2023-02-27,MSFT,252.4600067138672,252.82000732421875,249.38999938964844,249.0869598388672,21190000.0,0.0,1.913499764184678,273.962904439761,240.57413779656713,50.449238779472196,-12.00112843003962,7.400014782138395,251.2658228556315,245.80956497192383,20.950000762939453,7.165835855897863 134117,2023-02-27,NKE,119.26000213623047,119.81999969482422,118.31999969482422,117.4113998413086,4239800.0,0.0,-0.95279874350679,129.8121082101697,116.22684137479123,49.08660653150578,-173.01296580290366,11.474207697068817,123.998646291097,118.84680086771647,20.950000762939453,7.165835855897863 134118,2023-02-27,PG,139.61000061035156,140.47000122070312,138.52999877929688,136.54669189453125,5820900.0,0.0,-1.3485985634528106,140.79026087459698,134.08721867862567,44.79970326258224,-58.30061262061446,12.020574795699178,138.6212163289388,143.08767649332682,20.950000762939453,7.165835855897863 134119,2023-02-27,TRV,185.75999450683594,187.1300048828125,184.44000244140625,182.17030334472656,1195200.0,0.0,-0.5831461752777329,186.87725092581476,178.43941014596257,50.112109032470336,-26.306964046353585,3.115711661170303,183.47336120605468,184.09901555379233,20.950000762939453,7.165835855897863 134120,2023-02-27,UNH,488.7699890136719,490.94000244140625,481.9599914550781,477.7757873535156,3006200.0,0.0,-2.1526115773796732,498.5140251070143,464.8617744535326,44.59705746080279,-29.57252439983435,1.6816366866958703,481.60996907552084,499.70379130045575,20.950000762939453,7.165835855897863 134121,2023-02-27,V,220.72999572753906,221.44000244140625,219.33999633789062,219.50848388671875,4255300.0,0.0,-0.24839475125492072,233.81805997595856,217.65728182091644,51.38808715043353,-96.5587876264047,13.228165358150362,224.70668284098306,217.49404652913412,20.950000762939453,7.165835855897863 134122,2023-02-27,VZ,38.9900016784668,39.150001525878906,38.630001068115234,36.789119720458984,14210900.0,0.0,-0.3177087770555005,40.021105424483785,36.2008813461461,46.744054954473285,-145.87147124731877,21.95182611438331,38.150734202067056,37.21898657480876,20.950000762939453,7.165835855897863 134123,2023-02-27,WBA,36.04999923706055,36.08000183105469,35.27000045776367,34.24373245239258,5580100.0,0.0,-0.17434673418681257,35.92991523621643,34.18775901915467,45.55983373084396,-136.80652511463845,24.613759010469128,34.91276117960612,36.04523359934489,20.950000762939453,7.165835855897863 134124,2023-02-27,WMT,142.7100067138672,143.08999633789062,140.66000366210938,139.8324737548828,5549100.0,0.0,-0.02492960096594743,146.05772613960846,137.6201028398837,47.64238375050753,-52.218242329450504,7.250607294833598,141.46735280354818,142.85628128051758,20.950000762939453,7.165835855897863 134125,2023-02-28,AAPL,147.0500030517578,149.0800018310547,146.8300018310547,147.00787353515625,50547000.0,1.0,1.7311943226717688,156.5419906748213,143.72206877342086,52.24092516935141,11.551518091644304,20.404943324544732,146.6453857421875,140.76860415140789,20.700000762939453,39.05744935789347 134126,2023-02-28,AMGN,233.6300048828125,234.47000122070312,231.60000610351562,227.65017700195312,2615700.0,1.0,-5.711005187324702,243.9820207981,226.82413917504454,35.64909894407646,-106.1053838752347,54.78754659840279,241.24087270100912,252.89534505208334,20.700000762939453,39.05744935789347 134127,2023-02-28,AXP,174.00999450683594,175.33999633789062,173.5800018310547,172.0485076904297,2301400.0,1.0,3.307797852709598,180.44731247387466,169.2514820817894,58.688724069637566,31.539294823247648,25.414891203237715,168.30145568847655,158.6133778889974,20.700000762939453,39.05744935789347 134128,2023-02-28,BA,201.0,202.3800048828125,199.32000732421875,201.5500030517578,3589900.0,1.0,-0.8427895018743072,221.2877316772095,198.51526820072016,51.30409980021628,-176.59829531720985,8.199090894339966,210.02999928792318,201.02483317057292,20.700000762939453,39.05744935789347 134129,2023-02-28,CAT,240.94000244140625,241.10000610351562,238.7100067138672,235.8638916015625,2647700.0,1.0,-2.4552118189478165,251.13603928195104,231.93052260769738,49.498233546011015,-113.55249125501899,20.31234791518333,245.01072387695314,239.54110005696614,20.700000762939453,39.05744935789347 134130,2023-02-28,CRM,162.52999877929688,164.4499969482422,161.52999877929688,163.61000061035156,6912600.0,1.0,2.0576272693534747,175.92920798283362,160.02979317683437,54.16318095978,-3.5481186162710565,5.817232856814569,163.74766693115234,149.7586664835612,20.700000762939453,39.05744935789347 134131,2023-02-28,CSCO,48.810001373291016,48.93000030517578,48.380001068115234,47.35529708862305,16622400.0,1.0,0.27922922189624444,49.6904528733753,45.29007538590205,51.992611579253335,27.142612079668734,3.6133858294985908,47.19686113993327,47.08926957448323,20.700000762939453,39.05744935789347 134132,2023-02-28,CVX,164.32000732421875,164.32000732421875,160.27999877929688,157.69541931152344,10854200.0,1.0,-3.2687973540859616,171.3502873663164,155.52997233827344,42.802041722963246,-112.36519708679333,33.08234338311761,167.2849344889323,168.5818773905436,20.700000762939453,39.05744935789347 134133,2023-02-28,DIS,100.44999694824219,100.75,99.56999969482422,99.61000061035156,8233700.0,1.0,-0.5945204108903255,115.41719491354877,98.07980520852155,47.30462147109393,-106.9973174505997,1.4798835527862906,106.10400034586588,99.05300000508626,20.700000762939453,39.05744935789347 134134,2023-02-28,GS,366.0,366.010009765625,351.3299865722656,343.6461181640625,4945600.0,1.0,0.3280097916041882,370.6740319924666,348.17617857882243,46.72011963058231,-44.23134273603016,10.411602221378608,353.78529357910156,350.6612223307292,20.700000762939453,39.05744935789347 134135,2023-02-28,HD,295.0,298.70001220703125,294.30999755859375,290.4489440917969,3949500.0,1.0,-6.338784797222331,336.34258455754787,281.99610257624124,43.03457245619374,-159.93893385094998,26.172441594769104,309.6832326253255,312.49607543945314,20.700000762939453,39.05744935789347 134136,2023-02-28,HON,191.50999450683594,192.36000061035156,189.6300048828125,189.44384765625,3110100.0,1.0,-3.633365666393644,206.79645663342214,187.93505734362864,41.286896906270265,-182.33234508440788,42.87275003200223,199.17178141276042,204.41250178019206,20.700000762939453,39.05744935789347 134137,2023-02-28,IBM,130.5500030517578,130.61000061035156,129.13999938964844,126.1093978881836,5143100.0,1.0,-1.9711624935254406,134.75088240396997,125.91115067708473,39.474363666882326,-144.5335147249647,43.823643050733274,131.71111348470052,135.39090016682943,20.700000762939453,39.05744935789347 134138,2023-02-28,INTC,24.940000534057617,25.1200008392334,24.729999542236328,24.73932456970215,50255300.0,1.0,-0.8695305877291837,30.630785087153903,24.136244675114163,40.42020718389112,-184.61529267483013,28.08978384239206,27.80286439259847,27.589688936869305,20.700000762939453,39.05744935789347 134139,2023-02-28,JNJ,154.97999572753906,155.27000427246094,153.0399932861328,151.01585388183594,9062300.0,1.0,-3.374022636731894,163.5853259975355,151.57806206398794,33.21165077532444,-161.55557421708986,61.29935038319854,160.02435302734375,166.6692258199056,20.700000762939453,39.05744935789347 134140,2023-02-28,JPM,142.94000244140625,143.75999450683594,141.89999389648438,140.2288818359375,11019800.0,1.0,0.9523383357750106,141.43806956449882,135.1243785556184,58.57224794464503,109.5552122059661,13.567918184702865,137.23386993408204,133.8139419555664,20.700000762939453,39.05744935789347 134141,2023-02-28,KO,59.70000076293945,59.70000076293945,59.13999938964844,58.14928436279297,16082200.0,1.0,-0.36180974814277533,59.702884870849616,57.56500491491698,45.03586961713208,-111.2361435077236,13.545920479417553,58.79289245605469,60.27618306477864,20.700000762939453,39.05744935789347 134142,2023-02-28,MCD,263.1400146484375,264.5799865722656,262.80999755859375,261.1127014160156,2853400.0,1.0,-0.49190452174480015,266.10270874937135,256.7766766266052,49.18367990967151,-71.82272735853647,21.89900391614429,262.90111389160154,263.6970479329427,20.700000762939453,39.05744935789347 134143,2023-02-28,MMM,108.12000274658203,108.91999816894531,107.25,104.56304931640625,3380500.0,1.0,-2.5401175577898414,114.85681894663941,103.14137441273559,40.68088240681172,-134.83445513810173,27.484961668919457,110.35223642985027,114.7520757039388,20.700000762939453,39.05744935789347 134144,2023-02-28,MRK,108.83000183105469,108.83999633789062,106.16000366210938,104.09657287597656,10209900.0,1.0,0.14490672800053517,109.57036557278747,100.96849398531799,48.64499198534757,-26.086278700319532,9.125650141318856,105.59734369913737,106.99219805399576,20.700000762939453,39.05744935789347 134145,2023-02-28,MSFT,249.07000732421875,251.49000549316406,248.72999572753906,248.35012817382812,22491000.0,1.0,1.2672765662485403,273.1122699401377,242.15327266240135,50.126278431096566,-21.843558698207545,6.140424142336863,251.62387084960938,245.7252192179362,20.700000762939453,39.05744935789347 134146,2023-02-28,NKE,118.73999786376953,120.4000015258789,117.8499984741211,117.66895294189453,8414100.0,1.0,-1.1277191568508869,129.75692975844913,115.5311737266583,49.37684552066684,-151.76435588981207,8.356812197363261,123.66647720336914,119.00257759094238,20.700000762939453,39.05744935789347 134147,2023-02-28,PG,138.4499969482422,138.58999633789062,137.27999877929688,134.99612426757812,6709900.0,1.0,-1.4160638707369344,140.75956479782798,133.7793451142814,42.65863933791834,-106.22327835006668,18.6608553093899,138.21626942952474,142.9131596883138,20.700000762939453,39.05744935789347 134148,2023-02-28,TRV,185.64999389648438,186.10000610351562,184.69000244140625,181.9638671875,1606000.0,1.0,-0.5790879737314469,186.63686803916423,178.40554834267172,49.92315251831489,-32.1532520879671,3.115711661170298,183.18502909342448,184.0375597635905,20.700000762939453,39.05744935789347 134149,2023-02-28,UNH,482.6700134277344,483.3599853515625,473.9200134277344,470.48046875,3902100.0,1.0,-2.9735736715987855,498.75407759959137,463.64802200978363,42.52048734752282,-111.908059026561,13.705071954125007,481.1608479817708,498.5482564290365,20.700000762939453,39.05744935789347 134150,2023-02-28,V,220.0,221.77000427246094,219.5,219.1000518798828,5385400.0,1.0,-0.5013054210277801,233.84175784606552,216.76569607239153,50.98616669960572,-93.47687300738602,11.525054174376246,224.61755930582683,217.54990259806314,20.700000762939453,39.05744935789347 134151,2023-02-28,VZ,38.70000076293945,38.970001220703125,38.54999923706055,36.72288513183594,16685300.0,1.0,-0.3492468137332949,39.97840484476074,36.03162819051759,46.45606770022841,-148.26732359262695,23.267345578195407,38.05453503926595,37.22582015991211,20.700000762939453,39.05744935789347 134152,2023-02-28,WBA,35.47999954223633,35.779998779296875,35.31999969482422,34.37919616699219,8847000.0,1.0,-0.20312617013509993,35.953852684204456,34.11322762280238,46.11582649055032,-131.32024628189268,24.613759010469128,34.88793843587239,35.95769774119059,20.700000762939453,39.05744935789347 134153,2023-02-28,WMT,141.0,142.64999389648438,140.9499969482422,140.5146484375,6018000.0,1.0,-0.13713040962343825,146.0580332893603,137.6178212028272,48.541135372643204,-41.68116316749959,7.250607294833605,141.36321716308595,142.69616266886393,20.700000762939453,39.05744935789347 134154,2023-03-01,AAPL,146.8300018310547,147.22999572753906,145.00999450683594,144.91360473632812,55479000.0,2.0,1.2899772396446565,156.3609066461827,144.0268130803798,50.43066943013086,-19.833665854219287,11.795569485582531,146.96375579833983,140.72249870300294,20.579999923706055,36.818809909161594 134155,2023-03-01,AMGN,230.3699951171875,236.44000244140625,230.13999938964844,232.10177612304688,2441300.0,2.0,-5.371607977339295,241.84703570475554,227.5830027473929,39.683841890831694,-92.53197037679783,43.83705355354295,240.22952524820963,252.12146911621093,20.579999923706055,36.818809909161594 134156,2023-03-01,AXP,173.50999450683594,177.1999969482422,173.00999450683594,173.9470672607422,2566500.0,2.0,3.1273696390854298,180.44410097705705,169.35159909618514,60.04614473414039,37.13663509598926,31.15909817918483,169.031879679362,158.92575302124024,20.579999923706055,36.818809909161594 134157,2023-03-01,BA,201.47000122070312,205.44000244140625,200.85000610351562,204.5500030517578,4402300.0,2.0,-0.9352315802011617,221.0073403799131,197.95065980319237,52.97950589736823,-113.76138655012609,0.23238778422543638,209.80133260091145,201.50433324178059,20.579999923706055,36.818809909161594 134158,2023-03-01,CAT,242.00999450683594,249.6999969482422,241.57000732421875,244.84353637695312,4117700.0,2.0,-1.7719314094855463,250.54401092341462,232.166119386644,54.46635011122656,-23.830751823209777,3.4318730674023947,244.8015365600586,239.77246220906576,20.579999923706055,36.818809909161594 134159,2023-03-01,CRM,162.99000549316406,167.97999572753906,162.97999572753906,167.35000610351562,15841200.0,2.0,2.101876134662575,175.90319795180693,159.99380369614227,56.26236619263714,23.20304567599048,15.12277468675759,164.3770004272461,150.09783325195312,20.579999923706055,36.818809909161594 134160,2023-03-01,CSCO,48.439998626708984,48.59000015258789,48.02000045776367,47.27705764770508,13449300.0,2.0,0.22267426181589656,49.67566692937622,45.27258708368531,51.72381760122067,5.94067726013382,1.0488740498826719,47.20533714294434,47.069156583150225,20.579999923706055,36.818809909161594 134161,2023-03-01,CVX,160.9199981689453,163.58999633789062,160.58999633789062,158.950927734375,7470400.0,2.0,-3.20077787956302,170.59160426692233,155.264119304855,43.91980048976113,-102.55686105128596,33.08234338311761,166.73373413085938,168.27386779785155,20.579999923706055,36.818809909161594 134162,2023-03-01,DIS,99.19000244140625,99.62999725341797,98.0999984741211,98.54000091552734,7898300.0,2.0,-0.931419070063086,115.61320088024377,96.88879954700232,46.135132335949855,-126.54085533779948,5.458502527930988,106.05833358764649,99.05216674804687,20.579999923706055,36.818809909161594 134163,2023-03-01,GS,349.3900146484375,352.5400085449219,345.9599914550781,340.77215576171875,2717400.0,2.0,-0.8701340382635863,372.59145602898565,344.5875906018737,45.54732646041774,-99.53181355367356,18.30706747052418,353.7458485921224,350.08952280680336,20.579999923706055,36.818809909161594 134164,2023-03-01,HD,291.9200134277344,293.7200012207031,288.6600036621094,284.8170471191406,5905100.0,2.0,-7.027650000932283,336.4713147706292,278.59793571765204,41.11258631037467,-180.95287304766927,33.858386682510385,308.4837219238281,311.90382893880206,20.579999923706055,36.818809909161594 134165,2023-03-01,HON,190.6300048828125,194.35000610351562,190.57000732421875,190.82896423339844,3231700.0,2.0,-3.621368812898055,205.75464865166515,187.54213174384267,42.56720742964333,-148.1006050788804,31.842004296864207,198.5701894124349,204.027232615153,20.579999923706055,36.818809909161594 134166,2023-03-01,IBM,128.89999389648438,129.47000122070312,127.73999786376953,125.02678680419922,3760700.0,2.0,-2.1453734746182818,135.1078318782217,125.07579010053807,38.15458670108492,-173.66796819156167,48.66682437845434,131.2157061258952,135.07944552103677,20.579999923706055,36.818809909161594 134167,2023-03-01,INTC,25.030000686645508,25.920000076293945,24.969999313354492,25.13626480102539,47823400.0,2.0,-0.8898880198933696,30.648611736065277,23.861419010394684,41.95662254731427,-140.98464111387585,14.824871663345748,27.67340653737386,27.521201801300048,20.579999923706055,36.818809909161594 134168,2023-03-01,JNJ,153.00999450683594,153.24000549316406,151.91000366210938,150.33596801757812,6767000.0,2.0,-3.5395001016848084,163.81497874097954,150.3942863957392,32.59663133270594,-172.52961254223837,63.968576708995016,159.4147725423177,166.2604072570801,20.579999923706055,36.818809909161594 134169,2023-03-01,JPM,142.10000610351562,143.4600067138672,141.8000030517578,139.4462890625,7139200.0,2.0,0.9730759515487364,141.53673372195473,135.27907438351403,57.34944081204534,88.65469948991849,12.882666623411623,137.29093322753906,133.9331059773763,20.579999923706055,36.818809909161594 134170,2023-03-01,KO,59.130001068115234,59.18000030517578,58.369998931884766,57.5141487121582,13275800.0,2.0,-0.41336395771606504,59.513126254564774,57.51438839387273,42.729397965067434,-209.3708637312938,24.461906811848227,58.701041793823244,60.195895195007324,20.579999923706055,36.818809909161594 134171,2023-03-01,MCD,262.5400085449219,263.5299987792969,261.67999267578125,259.9352722167969,2058900.0,2.0,-0.6035751290066855,265.92894287716075,256.6392791687377,48.22947151695133,-99.86750270647771,25.453830660754623,262.5773681640625,263.54681498209635,20.579999923706055,36.818809909161594 134172,2023-03-01,MMM,111.04000091552734,112.33000183105469,109.73999786376953,106.96022033691406,4914700.0,2.0,-2.3571093836517747,114.73135883831921,102.94013926959096,43.70392723069747,-75.88313173209208,7.927311145262643,109.87553126017252,114.52346102396648,20.579999923706055,36.818809909161594 134173,2023-03-01,MRK,105.95999908447266,107.55000305175781,105.95999908447266,104.49830627441406,6099000.0,2.0,-0.0010460255066249147,109.54696754060558,100.91742531217761,49.29879939534315,-36.32705978545643,10.402349474545343,105.47323252360026,106.9525592803955,20.579999923706055,36.818809909161594 134174,2023-03-01,MSFT,250.75999450683594,250.92999267578125,245.7899932861328,245.21365356445312,27565300.0,2.0,0.49633133901230053,273.21458139744254,241.95927114161998,48.75197216106786,-40.690901729851376,0.5264492239695223,251.8402893066406,245.59604822794597,20.579999923706055,36.818809909161594 134175,2023-03-01,NKE,117.94999694824219,119.79000091552734,117.83000183105469,117.4609375,4120500.0,2.0,-1.268507388803215,129.484062759807,114.93729801900162,49.14278105399417,-143.1198355252614,8.451166509032573,123.3508181254069,119.13151601155599,20.579999923706055,36.818809909161594 134176,2023-03-01,PG,138.0500030517578,138.3300018310547,136.50999450683594,135.09426879882812,7101800.0,2.0,-1.4449546318343494,140.45550921212356,133.62019879568896,42.83752033459825,-118.33368501243656,22.511972458334846,137.82889709472656,142.73881607055665,20.579999923706055,36.818809909161594 134177,2023-03-01,TRV,183.99000549316406,184.92999267578125,182.7100067138672,180.91212463378906,1111600.0,2.0,-0.6532088688418582,185.48602667691648,178.86144494173584,48.95035606323146,-75.66286939648036,12.120702288030174,183.15390268961588,183.9694969177246,20.579999923706055,36.818809909161594 134178,2023-03-01,UNH,473.6099853515625,478.4100036621094,472.0,469.7687072753906,2996900.0,2.0,-3.639669405253869,497.2806130779744,462.75198274722095,42.32159599438171,-127.3151825201052,16.31748447173672,480.83595174153646,497.55906829833987,20.579999923706055,36.818809909161594 134179,2023-03-01,V,219.4600067138672,220.27000427246094,216.42999267578125,217.5260772705078,4792700.0,2.0,-0.8193011519848881,233.76802256989887,215.70378681730816,49.44447810041985,-122.2183008826289,23.03719689888352,224.47795867919922,217.57952575683595,20.579999923706055,36.818809909161594 134180,2023-03-01,VZ,38.709999084472656,38.709999084472656,38.150001525878906,36.24031448364258,18411700.0,2.0,-0.4084717453027409,39.869471067357495,35.83114767653899,44.3946008505115,-171.64503019095778,29.60860310366463,37.97410621643066,37.23470300038655,20.579999923706055,36.818809909161594 134181,2023-03-01,WBA,35.25,35.40999984741211,34.97999954223633,34.05988693237305,4946900.0,2.0,-0.24883129484899058,35.989936800168536,33.96310465796135,44.99528370731799,-171.97707322931043,29.84805984457869,34.86679662068685,35.86786410013835,20.579999923706055,36.818809909161594 134182,2023-03-01,WMT,141.05999755859375,141.27999877929688,139.3699951171875,138.55714416503906,4726700.0,2.0,-0.3796284733591051,146.11495575499507,137.19312682557134,46.18762647526814,-103.57223580925765,16.182532952478365,141.22283070882162,142.48782450358073,20.579999923706055,36.818809909161594 134183,2023-03-02,AAPL,144.3800048828125,146.7100067138672,143.89999389648438,145.51197814941406,52238100.0,3.0,0.9773272361557019,156.27406782032233,144.1836332905175,50.933219982990444,-31.560914915250674,6.8161584069981505,147.32630259195963,140.6946641286214,19.59000015258789,52.693947976932606 134184,2023-03-02,AMGN,236.1199951171875,236.3699951171875,233.89999389648438,230.6768798828125,1777100.0,3.0,-5.158150513154737,241.13477386527578,227.3601388544508,38.8767160340282,-84.9445114818332,43.83705355354295,239.3340052286784,251.33082580566406,19.59000015258789,52.693947976932606 134185,2023-03-02,AXP,174.0399932861328,175.8300018310547,172.66000366210938,173.38343811035156,1795000.0,3.0,2.9054070934617187,180.3707009662178,169.59606844296187,59.44626677054298,28.171423776664806,29.158280572245417,169.85327758789063,159.24105224609374,19.59000015258789,52.693947976932606 134186,2023-03-02,BA,203.77999877929688,210.3300018310547,203.14999389648438,210.05999755859375,5451500.0,3.0,-0.5574560788554948,220.50917978082154,197.97982015814333,55.86464954088713,-30.58872295065902,11.952900466053249,209.8229990641276,201.95749994913737,19.59000015258789,52.693947976932606 134187,2023-03-02,CAT,246.50999450683594,252.49000549316406,246.1300048828125,248.29953002929688,2676500.0,3.0,-0.9407130034864792,251.0004779783004,231.96959038107457,56.182555606205284,27.095411790374786,9.61776115520164,244.81991526285807,240.05423787434896,19.59000015258789,52.693947976932606 134188,2023-03-02,CRM,193.1199951171875,193.91000366210938,185.1999969482422,186.58999633789062,37712500.0,3.0,3.6474050804855267,180.13184185245922,157.2421586968572,64.83323067323033,266.7322087336228,52.20397528056628,165.7483337402344,150.79833323160807,19.59000015258789,52.693947976932606 134189,2023-03-02,CSCO,48.31999969482422,48.630001068115234,48.119998931884766,47.4628791809082,18281800.0,3.0,0.1906505919022976,49.67367619005716,45.27066585095847,52.32932955278167,12.323126300729909,0.5116845018908842,47.25847562154134,47.05650679270426,19.59000015258789,52.693947976932606 134190,2023-03-02,CVX,161.97999572753906,163.49000549316406,161.58999633789062,159.451171875,5582000.0,3.0,-3.0711046517864986,170.17806160366092,154.96177756870236,44.36790427800847,-90.74650002374872,33.08234338311762,166.30486297607422,167.99785461425782,19.59000015258789,52.693947976932606 134191,2023-03-02,DIS,97.73999786376953,99.29000091552734,97.41999816894531,98.91999816894531,7776600.0,3.0,-1.1544433774606802,115.51202644511787,95.94297386005792,46.61996462747732,-128.27424883891717,8.55033345007575,106.05433349609375,99.04366671244303,19.59000015258789,52.693947976932606 134192,2023-03-02,GS,343.989990234375,349.7799987792969,340.489990234375,343.5968933105469,3259800.0,3.0,-1.5735994675894744,373.4264793911034,342.3736457309669,46.90255148367416,-111.21730622505754,25.460126913614157,353.8276000976563,349.6175109863281,19.59000015258789,52.693947976932606 134193,2023-03-02,HD,288.4599914550781,294.1099853515625,287.2699890136719,287.001220703125,4103700.0,3.0,-7.313035957242619,335.37196103574064,276.2623254632828,42.149155202290615,-154.60569505594103,35.62100412870433,307.4823883056641,311.33296763102214,19.59000015258789,52.693947976932606 134194,2023-03-02,HON,191.58999633789062,195.1199951171875,191.5,192.38226318359375,4254300.0,3.0,-3.4467905206805654,204.79843546493453,187.39215138809283,43.98424846376662,-119.28014038362235,27.762086482257946,198.2828145345052,203.64013137817383,19.59000015258789,52.693947976932606 134195,2023-03-02,IBM,128.38999938964844,129.22000122070312,127.70999908447266,125.74851989746094,3340100.0,3.0,-2.19984070906483,135.24966740235348,124.49303050414066,39.54845022307095,-158.80561609673126,48.767995665373974,130.89787267049152,134.78788820902506,19.59000015258789,52.693947976932606 134196,2023-03-02,INTC,25.209999084472656,26.299999237060547,25.1200008392334,25.999610900878906,48309300.0,3.0,-0.8268254870434539,30.51464070929612,23.74531278954421,45.139725591909446,-104.71990075108847,9.088646375288455,27.59854424794515,27.473966598510742,19.59000015258789,52.693947976932606 134197,2023-03-02,JNJ,151.75,152.75999450683594,151.22999572753906,150.2177276611328,8762500.0,3.0,-3.6382437838380213,163.61410681385905,149.48246453623858,32.48839337400807,-165.8861841241813,65.49930533720834,158.88603871663412,165.8473353068034,19.59000015258789,52.693947976932606 134198,2023-03-02,JPM,142.24000549316406,142.42999267578125,139.5399932861328,137.99853515625,11106800.0,3.0,0.8627438465817079,141.4930465931405,135.46753995471107,55.146190907075606,27.784471796145397,1.4799268721117635,137.4376678466797,134.0456194559733,19.59000015258789,52.693947976932606 134199,2023-03-02,KO,58.84000015258789,59.779998779296875,58.79999923706055,58.35448455810547,11758300.0,3.0,-0.3820093939418925,59.18152374038507,57.68867202987861,46.480922916573235,-100.89360202674881,12.617674780728441,58.698110326131186,60.120492935180664,19.59000015258789,52.693947976932606 134200,2023-03-02,MCD,262.45001220703125,268.4599914550781,262.30999755859375,264.7339172363281,2385900.0,3.0,-0.3013901031779369,266.3136483222392,256.53443517385455,52.14388527087385,1.5731024968795535,3.4865864639207054,262.6781972249349,263.4765594482422,19.59000015258789,52.693947976932606 134201,2023-03-02,MMM,109.75,110.23999786376953,107.72000122070312,106.65936279296875,7589300.0,3.0,-2.2108652976343564,114.50189305088857,102.7381139681544,43.4166564704667,-107.82459081392096,16.0796891031178,109.51171900431315,114.27386830647787,19.59000015258789,52.693947976932606 134202,2023-03-02,MRK,106.62999725341797,107.37000274658203,106.0999984741211,104.85104370117188,5097500.0,3.0,-0.08724595474659225,109.54786848615447,100.91946397234162,49.87839999205735,-29.208820164212383,10.402349474545337,105.41509628295898,106.91490580240885,19.59000015258789,52.693947976932606 134203,2023-03-02,MSFT,246.5500030517578,251.39999389648438,245.61000061035156,250.0328826904297,24808200.0,3.0,0.2710981557681862,273.25914278767056,241.81429013469273,50.89204696180339,-32.270520130222295,1.4175040965599626,252.3676564534505,245.541734568278,19.59000015258789,52.693947976932606 134204,2023-03-02,NKE,117.55000305175781,119.95999908447266,117.55000305175781,118.45149993896484,4443200.0,3.0,-1.2853364085771801,128.58311220915476,114.85561078278859,50.30329216823991,-121.49284239086623,9.840592287758103,123.12463963826498,119.25335540771485,19.59000015258789,52.693947976932606 134205,2023-03-02,PG,138.0,140.42999267578125,137.77999877929688,137.3219451904297,5924600.0,3.0,-1.2734167452520353,139.8837465680217,133.87203651303298,46.738878082694164,-36.42102348092712,7.65262569151078,137.64678853352865,142.57949473063152,19.59000015258789,52.693947976932606 134206,2023-03-02,TRV,183.66000366210938,183.97999572753906,181.50999450683594,180.06678771972656,927800.0,3.0,-0.771271103240025,185.51750549267476,178.62944580127058,48.169916078195605,-104.4175961724307,17.111926334600703,183.13948618570964,183.88082478841145,19.59000015258789,52.693947976932606 134207,2023-03-02,UNH,475.2099914550781,480.42999267578125,473.25,472.22027587890625,2188800.0,3.0,-3.9244948418227636,495.80217895396737,462.3225585948607,43.2671473479234,-103.51964701795457,12.487737305598358,480.8840606689453,496.59591217041014,19.59000015258789,52.693947976932606 134208,2023-03-02,V,217.88999938964844,219.60000610351562,217.08999633789062,218.22340393066406,5539300.0,3.0,-1.003479143212445,233.34669800521442,214.99059905289107,50.13550904104296,-114.26112246340308,23.037196898883526,224.47892100016276,217.60983428955078,19.59000015258789,52.693947976932606 134209,2023-03-02,VZ,38.099998474121094,38.459999084472656,37.939998626708984,36.34439468383789,18818900.0,3.0,-0.4419154022683145,39.673930093661355,35.716327932461695,44.93973411828967,-162.85883612805583,32.72862027211183,37.92490259806315,37.247649383544925,19.59000015258789,52.693947976932606 134210,2023-03-02,WBA,35.18000030517578,35.400001525878906,34.849998474121094,34.23405838012695,4656300.0,3.0,-0.2679104503470384,35.945909559742255,33.87995065449115,45.7392495259054,-160.26319551571282,31.783967132599056,34.87437973022461,35.77822755177816,19.59000015258789,52.693947976932606 134211,2023-03-02,WMT,139.83999633789062,140.74000549316406,139.5,138.90318298339844,4928500.0,3.0,-0.5376893472047186,146.02151202477003,136.87431164466355,46.660559593886006,-99.33283047815044,16.18253295247836,141.2116266886393,142.28771565755207,19.59000015258789,52.693947976932606 134212,2023-03-03,AAPL,148.0399932861328,151.11000061035156,147.3300018310547,150.6179962158203,70732300.0,4.0,1.128553577908633,156.29842986921278,144.20314331193958,54.96375066342415,30.553431722526792,21.610734795419802,147.857058207194,140.77151273091633,18.489999771118164,16.401578154143802 134213,2023-03-03,AMGN,235.0,235.88999938964844,233.60000610351562,230.7456512451172,2214500.0,4.0,-4.926643382533882,240.240030204816,227.31494721217618,38.93872308479866,-84.93540374576847,44.520018546926714,238.5174087524414,250.55106989542642,18.489999771118164,16.401578154143802 134214,2023-03-03,AXP,176.00999450683594,179.38999938964844,175.22999572753906,177.0915985107422,2875600.0,4.0,2.994202429047391,180.43332719076386,170.12279005777128,62.02810136039039,57.867440893554324,39.23699289423379,170.91595204671225,159.62915802001953,18.489999771118164,16.401578154143802 134215,2023-03-03,BA,210.25,216.1199951171875,209.39999389648438,215.11000061035156,7496800.0,4.0,0.14772390016071313,221.09948656396494,197.96651380224597,58.29110681583292,73.00825334877226,23.35017820317008,210.0903325398763,202.4576665242513,18.489999771118164,16.401578154143802 134216,2023-03-03,CAT,252.38999938964844,255.39999389648438,249.91000366210938,251.38137817382812,2314700.0,4.0,-0.0329076994677564,252.48704038918768,231.50800965964046,57.654874236015075,66.99103668192572,15.642540735226282,245.13367869059246,240.44552103678384,18.489999771118164,16.401578154143802 134217,2023-03-03,CRM,188.07000732421875,189.77000427246094,184.2899932861328,186.42999267578125,12087200.0,4.0,4.803959887437969,183.0000968114935,155.55290306643616,64.72411583757159,230.24239443211565,49.74964724898125,167.08233337402345,151.67333323160807,18.489999771118164,16.401578154143802 134218,2023-03-03,CSCO,48.9900016784668,49.36000061035156,48.81999969482422,48.196388244628906,15969900.0,4.0,0.2219017092536717,49.66893234399922,45.271497724970516,54.651964622920296,68.45378183891754,8.932724204348716,47.35040855407715,47.06206537882487,18.489999771118164,16.401578154143802 134219,2023-03-03,CVX,160.8699951171875,165.5800018310547,160.4199981689453,161.80528259277344,6007500.0,4.0,-2.7467181664777627,170.0130412106462,154.87481279326002,46.450904591018194,-72.94087865750645,22.468133500546962,165.8970982869466,167.83351135253906,18.489999771118164,16.401578154143802 134220,2023-03-03,DIS,99.66999816894531,101.18000030517578,98.87999725341797,101.13999938964844,7434300.0,4.0,-1.1389273570755023,114.44317862165792,95.80482171403543,49.37391612522736,-98.71414274806932,1.0628838412109876,106.12300008138021,99.13050003051758,18.489999771118164,16.401578154143802 134221,2023-03-03,GS,350.6400146484375,357.7699890136719,349.55999755859375,351.4609680175781,2396200.0,4.0,-1.4794812436503548,373.1275835012313,341.71258373509687,50.453908919845276,-49.3147441989413,10.37036621151288,354.11741231282554,349.4238037109375,18.489999771118164,16.401578154143802 134222,2023-03-03,HD,294.6400146484375,298.6099853515625,293.760009765625,292.3197021484375,4036700.0,4.0,-7.029023175725854,331.01730384350464,276.5678981828625,44.605374158661576,-104.39807211551054,24.169680784041393,307.0765645345052,310.97987263997396,18.489999771118164,16.401578154143802 134223,2023-03-03,HON,195.44000244140625,197.5399932861328,194.22000122070312,194.72706604003906,3116500.0,4.0,-3.0836831918400947,203.48487158783797,187.7690468691933,46.06245271696812,-71.57897343325749,15.730079524950174,198.191042582194,203.34919102986655,18.489999771118164,16.401578154143802 134224,2023-03-03,IBM,129.35000610351562,129.91000366210938,128.77000427246094,126.44100189208984,2860300.0,4.0,-2.162204329540401,135.1586856805501,124.08708305724286,40.871167968937655,-126.6245462104382,41.892117800934074,130.59637756347655,134.52810541788736,18.489999771118164,16.401578154143802 134225,2023-03-03,INTC,26.200000762939453,26.479999542236328,26.010000228881836,26.19808006286621,36744900.0,4.0,-0.7521627092156891,30.15906257933054,23.7608549087676,45.845978255766745,-75.88949563526636,6.397266495666025,27.54304288228353,27.433960819244383,18.489999771118164,16.401578154143802 134226,2023-03-03,JNJ,153.3699951171875,154.1199951171875,152.83999633789062,151.76473999023438,5747200.0,4.0,-3.550737209028682,162.93136605319413,149.14655600491133,35.39204281993763,-127.54498787950546,51.71938579699306,158.41637217203777,165.4616778055827,18.489999771118164,16.401578154143802 134227,2023-03-03,JPM,141.50999450683594,143.74000549316406,141.0800018310547,140.53213500976562,9513100.0,4.0,0.9685800051178148,141.60132414670036,135.82098572878792,58.06294011658506,92.01281785884295,5.935881891394952,137.72820129394532,134.2616978963216,18.489999771118164,16.401578154143802 134228,2023-03-03,KO,59.54999923706055,59.68000030517578,59.209999084472656,58.08088684082031,13101800.0,4.0,-0.3749159280453611,59.12251028910964,57.665606165968484,45.47756443635529,-92.37807097056914,12.61767478072844,58.68899040222168,60.05486195882161,18.489999771118164,16.401578154143802 134229,2023-03-03,MCD,268.4200134277344,269.3800048828125,266.20001220703125,266.218017578125,2725800.0,4.0,0.057188962593954784,266.9725165999401,256.604857667638,53.27422385417349,59.56010323695801,0.00623323309186881,262.90916137695314,263.460715230306,18.489999771118164,16.401578154143802 134230,2023-03-03,MMM,110.77999877929688,111.98999786376953,109.61000061035156,107.97925567626953,3040800.0,4.0,-1.9658009512590127,113.2549028436168,103.2612836798207,45.05571522561933,-60.89603895423942,7.2826959260779285,109.32983093261718,114.08394838968913,18.489999771118164,16.401578154143802 134231,2023-03-03,MRK,107.37999725341797,107.38999938964844,106.12999725341797,104.72366333007812,6124300.0,4.0,-0.16394865307314888,109.32683874533599,101.47559350564056,49.66629710171769,-27.42628232255172,10.225430802693612,105.31646041870117,106.8756160736084,18.489999771118164,16.401578154143802 134232,2023-03-03,MSFT,252.19000244140625,255.6199951171875,251.38999938964844,254.19493103027344,30760100.0,4.0,0.4235592255699885,272.6919533660241,241.52029638983527,52.65828245505393,-2.0246171069705694,9.22216330597808,253.16221516927084,245.63657760620117,18.489999771118164,16.401578154143802 134233,2023-03-03,NKE,120.12999725341797,121.04000091552734,119.0199966430664,120.14025115966797,3871800.0,4.0,-1.1491586325767429,127.5888446177197,115.07970167744631,52.22592374834968,-80.58539094292958,3.3718916812201636,123.01748886108399,119.44593467712403,18.489999771118164,16.401578154143802 134234,2023-03-03,PG,141.19000244140625,141.24000549316406,139.97000122070312,138.3229522705078,5259400.0,4.0,-1.0446566767810168,139.64466001976007,133.99139802467352,48.37667114102537,32.58184779414616,2.5253054527297456,137.59870198567708,142.46156336466473,18.489999771118164,16.401578154143802 134235,2023-03-03,TRV,182.75999450683594,183.75,180.47000122070312,180.45994567871094,1230800.0,4.0,-0.8236175624849125,185.31184372033002,179.01597000037313,48.56447090694433,-111.56945893047423,21.255266341654664,183.12474110921224,183.83668746948243,18.489999771118164,16.401578154143802 134236,2023-03-03,UNH,477.94000244140625,479.1000061035156,474.2200012207031,473.0704040527344,2863300.0,4.0,-4.035108593452264,495.1935723906777,463.695300900338,43.59883065072448,-96.82929966506201,12.487737305598367,480.6929453531901,495.6653778076172,18.489999771118164,16.401578154143802 134237,2023-03-03,V,220.1999969482422,224.02000427246094,219.89999389648438,222.91542053222656,6055400.0,4.0,-0.7620505568050362,232.89070713212897,214.91450527021476,54.46758541063454,-50.09354231495719,1.343160121691947,224.60480041503905,217.7842938741048,18.489999771118164,16.401578154143802 134238,2023-03-03,VZ,38.439998626708984,38.5099983215332,38.060001373291016,36.202457427978516,23407500.0,4.0,-0.4744042547484284,39.401402548817124,35.651053353282485,44.326674908599415,-145.12064195927687,31.24803982700098,37.868129094441734,37.27546431223551,18.489999771118164,16.401578154143802 134239,2023-03-03,WBA,35.59000015258789,36.209999084472656,35.40999984741211,34.921058654785156,5417300.0,4.0,-0.22500195539019074,35.752935164906255,33.96383042957617,48.57724438725169,-53.83818375740556,11.322836939617908,34.9112294514974,35.704338455200194,18.489999771118164,16.401578154143802 134240,2023-03-03,WMT,141.0399932861328,141.19000244140625,139.77000427246094,139.07122802734375,5629600.0,4.0,-0.6419933975986112,145.98782466515212,136.6163516654143,46.89502401060013,-89.7260541148121,12.651905156455378,141.2722625732422,142.11617991129557,18.489999771118164,16.401578154143802 134299,2023-03-06,AAPL,153.7899932861328,156.3000030517578,153.4600067138672,153.41036987304688,87558000.0,0.0,1.456928199198586,156.2254650428924,144.23278233259586,56.96372220950592,108.07736717217907,34.68592182053133,148.39459482828775,140.95663770039877,18.610000610351562,31.5373063486466 134300,2023-03-06,AMGN,235.0,235.6300048828125,233.63999938964844,231.04046630859375,2591000.0,0.0,-4.665601057097405,239.50004340198262,227.2769585511424,39.21219714693884,-83.31331835719872,44.52001854692673,237.67134958902994,249.8025281270345,18.610000610351562,31.5373063486466 134301,2023-03-06,AXP,178.55999755859375,180.52000427246094,178.4600067138672,177.0619354248047,2730700.0,0.0,3.027283173103285,180.45676644972565,170.11912771531343,61.99543968979407,77.08128585861373,42.03516778193504,171.8210713704427,160.03943456013997,18.610000610351562,31.5373063486466 134302,2023-03-06,BA,214.1199951171875,214.75,209.60000610351562,211.9199981689453,7004400.0,0.0,0.4440587442331889,221.31773484594015,198.3392658864817,56.26956711424184,42.73857255132766,23.350178203170096,210.2623326619466,203.0158332824707,18.610000610351562,31.5373063486466 134303,2023-03-06,CAT,255.64999389648438,255.6999969482422,251.5800018310547,250.0718536376953,2317100.0,0.0,0.5742472931000577,253.37441358696069,231.23306779731664,56.81570638909579,65.16347845804542,16.257718973725023,245.27382202148436,240.88488108317057,18.610000610351562,31.5373063486466 134304,2023-03-06,CRM,185.07000732421875,189.0,183.6300048828125,183.8000030517578,10770300.0,0.0,5.4455468472371535,185.09261915984655,154.73638169464562,62.92339796133635,198.06596533800217,47.900661394295746,168.1673334757487,152.5154998779297,18.610000610351562,31.5373063486466 134305,2023-03-06,CSCO,49.459999084472656,49.810001373291016,49.2400016784668,48.333309173583984,13878400.0,0.0,0.25477987576465466,49.74114973993475,45.27654282598322,55.074641875961625,91.31461661119626,14.242597958099843,47.4364735921224,47.08187255859375,18.610000610351562,31.5373063486466 134306,2023-03-06,CVX,164.33999633789062,166.8000030517578,163.80999755859375,162.99212646484375,7703600.0,0.0,-2.3665905751850005,169.8525311063376,154.8592410494241,47.47657289377146,-45.930282337466636,16.66215196044655,165.46731719970703,167.7626803080241,18.610000610351562,31.5373063486466 134307,2023-03-06,DIS,101.61000061035156,102.69999694824219,100.48999786376953,100.66000366210938,6773300.0,0.0,-1.1520819591748506,113.75440705358568,95.48859373987136,48.81066820296599,-81.79777115298818,8.06251082679424,106.02900009155273,99.27000007629394,18.610000610351562,31.5373063486466 134308,2023-03-06,GS,358.05999755859375,358.8599853515625,353.7300109863281,351.42156982421875,1614200.0,0.0,-1.392024585121078,372.71562658187963,341.1137374317923,50.43642587910682,-41.48253498694912,8.467885379228322,354.69615173339844,349.36999969482423,18.610000610351562,31.5373063486466 134309,2023-03-06,HD,298.0,300.1099853515625,296.9800109863281,292.0845947265625,3763200.0,0.0,-6.74515821900934,327.9868366206137,276.3377422368082,44.51893628002078,-86.31030026188468,20.542968967133707,306.5283925374349,310.66579182942706,18.610000610351562,31.5373063486466 134310,2023-03-06,HON,197.19000244140625,199.30999755859375,196.64999389648438,194.94471740722656,2721800.0,0.0,-2.7466932018693058,203.04922293275638,187.75136147886474,46.253923779711116,-44.672499424079405,7.793189299997155,198.06158243815105,203.10140838623047,18.610000610351562,31.5373063486466 134311,2023-03-06,IBM,129.63999938964844,130.86000061035156,129.58999633789062,126.97743225097656,3131200.0,0.0,-2.06528446704408,134.91808895977033,123.83140139667499,41.890083338143626,-98.43901568191593,32.854963353398766,130.29413604736328,134.27581812540691,18.610000610351562,31.5373063486466 134312,2023-03-06,INTC,26.469999313354492,26.540000915527344,25.93000030517578,25.791215896606445,37879800.0,0.0,-0.7175509767820039,29.720971953210267,23.80547820395526,44.627591320349964,-76.70830242288419,7.481700476389124,27.447835222880045,27.396487840016682,18.610000610351562,31.5373063486466 134313,2023-03-06,JNJ,154.66000366210938,155.72999572753906,154.57000732421875,153.28219604492188,8148200.0,0.0,-3.3206630596272078,162.22391269007687,149.07808926304813,38.09379509366758,-92.78383122816258,37.25712955236337,158.0230499267578,165.14500935872397,18.610000610351562,31.5373063486466 134314,2023-03-06,JPM,143.44000244140625,144.0399932861328,142.66000366210938,139.7104034423828,9261300.0,0.0,0.9749108874262049,141.69956409752305,135.8919794815785,56.823172080401015,101.56041626517053,7.5889622188883425,137.98058369954427,134.46052055358888,18.610000610351562,31.5373063486466 134315,2023-03-06,KO,59.2599983215332,60.380001068115234,59.220001220703125,58.979854583740234,16282700.0,0.0,-0.293373296605246,59.193962655084704,57.645942130071546,49.20457702489528,-9.652322165136564,0.06119050466971779,58.69811045328776,60.00470250447591,18.610000610351562,31.5373063486466 134316,2023-03-06,MCD,269.1499938964844,270.7799987792969,268.8999938964844,267.7713623046875,2217600.0,0.0,0.4613887904590115,267.9281244006009,256.433530262485,54.43939164002267,103.61465976000221,5.210368914703211,263.0279500325521,263.46780853271486,18.610000610351562,31.5373063486466 134317,2023-03-06,MMM,111.4000015258789,111.62000274658203,109.68000030517578,106.6884765625,2820800.0,0.0,-1.8543648148695269,112.57822355762241,103.35325685009244,43.77294697992523,-69.32553318923055,7.282695926077917,109.03403727213542,113.87331364949544,18.610000610351562,31.5373063486466 134318,2023-03-06,MRK,107.66000366210938,111.23999786376953,107.44999694824219,108.85852813720703,17776600.0,0.0,0.1076717662205624,109.39521234675938,102.20675603702968,55.95565476302391,106.93402316646883,17.111833252929202,105.35434697469076,106.92276140848796,18.610000610351562,31.5373063486466 134319,2023-03-06,MSFT,256.42999267578125,260.1199951171875,255.97999572753906,255.76817321777344,24109800.0,0.0,0.6636826972030576,272.6605234754219,241.4686314928398,53.314861694223524,22.624157848730178,16.736210852796443,253.73475443522136,245.84173431396485,18.610000610351562,31.5373063486466 134320,2023-03-06,NKE,121.12999725341797,121.98999786376953,119.95999908447266,119.3753433227539,5183800.0,0.0,-1.0903891069447411,126.81307404175568,115.15243499144744,51.29606034662058,-66.74689249739258,2.0520019407146677,122.81583175659179,119.65366630554199,18.610000610351562,31.5373063486466 134321,2023-03-06,PG,140.72999572753906,141.13999938964844,139.94000244140625,137.73414611816406,4943100.0,0.0,-0.9004940748692434,139.16619994401862,134.24807160139153,47.48810049779509,24.199646735492816,2.7087542919517937,137.51299692789715,142.33072992960612,18.610000610351562,31.5373063486466 134322,2023-03-06,TRV,183.42999267578125,184.80999755859375,183.05999755859375,180.22406005859375,1053600.0,0.0,-0.8740608770310416,185.25255505526178,179.13325427091007,48.33609270821022,-73.57948594648443,14.992501927114308,183.05986633300782,183.76758982340496,18.610000610351562,31.5373063486466 134323,2023-03-06,UNH,481.3699951171875,484.3500061035156,479.0,475.2649230957031,3812700.0,0.0,-3.900726297501251,494.5818397730245,465.1729850560771,44.46584710765015,-52.508464196286525,2.4681110896671377,480.4972157796224,494.7009017944336,18.610000610351562,31.5373063486466 134324,2023-03-06,V,223.92999267578125,227.4199981689453,223.69000244140625,225.884033203125,5737600.0,0.0,-0.32740036229097313,232.50121485776074,215.0121014874541,56.917350126936604,6.8153039521272865,11.489546191636517,224.70038299560548,218.08445510864257,18.610000610351562,31.5373063486466 134325,2023-03-06,VZ,38.369998931884766,38.630001068115234,38.04999923706055,36.09838104248047,22925600.0,0.0,-0.5027545573324304,39.15423804938846,35.58028763115353,43.87268604466317,-131.09978086467277,27.59632299668338,37.80977884928385,37.30433940887451,18.610000610351562,31.5373063486466 134326,2023-03-06,WBA,36.04999923706055,36.150001525878906,35.36000061035156,34.301788330078125,7553400.0,0.0,-0.2382205455813633,35.68898674375985,33.91596587770011,46.31820330661227,-98.0611769487457,12.222118114382333,34.9124755859375,35.62999623616536,18.610000610351562,31.5373063486466 134327,2023-03-06,WMT,140.5,140.97999572753906,140.02000427246094,139.05145263671875,5573600.0,0.0,-0.7179744551638976,146.01481837248662,136.48456059479855,46.86994297117551,-91.61165809012611,12.651905156455378,141.27588755289713,141.97320556640625,18.610000610351562,31.5373063486466 134328,2023-03-07,AAPL,153.6999969482422,154.02999877929688,151.1300048828125,151.1864471435547,56182000.0,1.0,1.5201916511420563,156.23372555724174,144.23462771424263,54.95313241829094,62.640342303587744,24.70378863178446,148.75045878092448,141.13739102681478,19.59000015258789,20.454189890076176 134329,2023-03-07,AMGN,235.11000061035156,235.1999969482422,228.35000610351562,224.76107788085938,2362200.0,1.0,-4.908831348416868,239.6552496309468,225.84441620157276,35.69019131481039,-124.36545545445512,55.43900585018342,236.68968353271484,248.90922927856445,19.59000015258789,20.454189890076176 134330,2023-03-07,AXP,178.6699981689453,178.89999389648438,175.0800018310547,173.36366271972656,2906400.0,1.0,2.723683276182385,180.4608158894521,170.0003718546885,58.052869302624536,35.76300926219066,23.8055920575256,172.52380828857423,160.38692347208658,19.59000015258789,20.454189890076176 134331,2023-03-07,BA,211.30999755859375,213.17999267578125,207.77999877929688,207.9199981689453,4619700.0,1.0,0.35208110076595744,221.32245201984296,198.44554877361406,53.84722471585995,-4.577578624139893,17.869793230432137,210.19399922688802,203.53949991861978,19.59000015258789,20.454189890076176 134332,2023-03-07,CAT,254.0500030517578,254.75,245.9499969482422,242.35247802734375,3018400.0,1.0,0.4276037509174557,252.8363324476007,231.25127283804383,52.18399078398541,4.812411594417474,1.4205742342528955,245.0585199991862,241.18431549072267,19.59000015258789,20.454189890076176 134333,2023-03-07,CRM,184.4600067138672,186.16000366210938,183.02999877929688,183.32000732421875,9024300.0,1.0,5.847866921837522,186.9346749450347,154.3213263367036,62.594604597577906,168.38933315906172,46.147019935358884,169.08233388264975,153.39616673787435,19.59000015258789,20.454189890076176 134334,2023-03-07,CSCO,49.56999969482422,49.7599983215332,48.630001068115234,47.83452224731445,17506600.0,1.0,0.23784637819175458,49.76143262572108,45.387313483287706,53.20577796016837,52.06324178577867,5.34228457698466,47.48243993123372,47.099996693929036,19.59000015258789,20.454189890076176 134335,2023-03-07,CVX,165.6999969482422,166.60000610351562,163.5800018310547,160.89305114746094,7393000.0,1.0,-2.209247723277514,169.57488674396407,154.73242221599688,45.86913918202719,-52.96927006463429,17.45080969832859,164.9753443400065,167.64860000610352,19.59000015258789,20.454189890076176 134336,2023-03-07,DIS,100.4000015258789,100.94000244140625,98.88999938964844,99.05999755859375,6951300.0,1.0,-1.2768949467505166,113.1855178164822,94.976482458176,46.96323987778406,-102.55100670391903,0.09421816207047753,105.80799992879231,99.38516667683919,19.59000015258789,20.454189890076176 134337,2023-03-07,GS,355.54998779296875,356.20001220703125,345.6300048828125,340.6244812011719,2048500.0,1.0,-2.168947097967987,372.98368633947433,338.6720997933382,45.924894961308844,-107.55463980283183,19.491712601179657,354.67719217936195,349.1849426269531,19.59000015258789,20.454189890076176 134338,2023-03-07,HD,299.05999755859375,299.05999755859375,290.4200134277344,284.7289123535156,4512400.0,1.0,-7.0326670807535265,325.3479553664497,275.19885249487845,41.891553982307926,-105.40329141891019,30.0889278583303,305.7193593343099,310.18504130045574,19.59000015258789,20.454189890076176 134339,2023-03-07,HON,197.4199981689453,198.1999969482422,194.75,193.53981018066406,2781000.0,1.0,-2.563440729773305,202.2844056984328,187.78949566875468,45.182908560885714,-63.70430785360228,14.520014593752245,197.80557556152343,202.82594604492186,19.59000015258789,20.454189890076176 134340,2023-03-07,IBM,130.27999877929688,130.4199981689453,128.19000244140625,125.0853042602539,3530400.0,1.0,-2.116753081532906,134.85653622451508,123.28068682846344,39.41193666292716,-118.68731940548592,38.97749570299822,129.9076265970866,133.99568875630698,19.59000015258789,20.454189890076176 134341,2023-03-07,INTC,25.84000015258789,25.989999771118164,25.5,25.334735870361328,43164600.0,1.0,-0.7186706645554288,29.51515599511365,23.697711169498167,43.292257595811556,-91.76749150104081,13.255970205074425,27.303097343444826,27.355818684895834,19.59000015258789,20.454189890076176 134342,2023-03-07,JNJ,156.08999633789062,156.25,153.35000610351562,151.83370971679688,7457700.0,1.0,-3.2181119880135043,161.72813001552063,148.77539323887387,36.58315098932529,-97.14020161046174,41.75446743711261,157.59546813964843,164.78675282796223,19.59000015258789,20.454189890076176 134343,2023-03-07,JPM,142.00999450683594,142.30999755859375,137.80999755859375,135.60186767578125,11747600.0,1.0,0.6410144418998698,141.87004856967897,135.39868006801632,51.17181685382034,-61.77618210618507,17.475361817166597,138.02460378011068,134.5923241933187,19.59000015258789,20.454189890076176 134344,2023-03-07,KO,60.4900016784668,60.56999969482422,59.75,58.637855529785156,13961200.0,1.0,-0.2534253099336965,59.173282829516104,57.65098818183643,47.91553809243863,11.192248555159864,3.222477859190034,58.69094492594401,59.947214444478355,19.59000015258789,20.454189890076176 134345,2023-03-07,MCD,271.5199890136719,273.1499938964844,266.82000732421875,264.2985534667969,2766600.0,1.0,0.4957783917129177,268.0118162523992,256.42384658939767,51.470937712233656,74.34240664391044,13.369287054129101,263.0076965332031,263.44046681722006,19.59000015258789,20.454189890076176 134346,2023-03-07,MMM,110.0,110.01000213623047,107.04000091552734,103.93222045898438,3372800.0,1.0,-1.9657972198035765,112.20057183933297,102.96540182399711,41.1829084610264,-124.59386347836276,17.995624604173827,108.58347066243489,113.58848546346029,19.59000015258789,20.454189890076176 134347,2023-03-07,MRK,111.7699966430664,112.18000030517578,110.72000122070312,109.02509307861328,13805300.0,1.0,0.332539990152938,109.53568101605494,102.775680678281,56.183808494569924,162.07831103131906,22.15099642256231,105.39974543253581,106.95386428833008,19.59000015258789,20.454189890076176 134348,2023-03-07,MSFT,256.29998779296875,257.69000244140625,253.38999938964844,253.05982971191406,21473200.0,1.0,0.6282000924914541,272.6408176789826,241.29133716720887,52.029792105291456,-3.0454709218094234,11.079321794814293,254.13888244628907,246.01416702270507,19.59000015258789,20.454189890076176 134349,2023-03-07,NKE,120.19999694824219,121.0199966430664,119.2300033569336,118.79917907714844,5345700.0,1.0,-1.0778803402791226,126.35061817389321,115.04046306389976,50.59413065587607,-77.62694138212865,2.164636525325138,122.53982798258464,119.84519157409667,19.59000015258789,20.454189890076176 134350,2023-03-07,PG,140.42999267578125,140.6199951171875,137.33999633789062,134.99612426757812,5606800.0,1.0,-0.9957018241318849,138.88993449664608,134.1474937870453,43.63281095911113,-73.15337022468243,17.15411829903877,137.39883117675782,142.1386589050293,19.59000015258789,20.454189890076176 134351,2023-03-07,TRV,183.52999877929688,183.7100067138672,179.6300048828125,177.29486083984375,980900.0,1.0,-1.13728949844716,185.65947320769592,178.17391607453064,45.58246939081375,-140.4957820345179,27.877598255079544,182.8636037190755,183.65700759887696,19.59000015258789,20.454189890076176 134352,2023-03-07,UNH,482.9800109863281,483.82000732421875,472.55999755859375,468.4441223144531,2589200.0,1.0,-4.295097765588025,494.7196667090729,464.90072513663023,42.371575001367425,-91.77275585967189,12.668309737933804,480.10411275227864,493.5635996500651,19.59000015258789,20.454189890076176 134353,2023-03-07,V,226.75,227.3800048828125,223.0800018310547,222.3177032470703,4386800.0,1.0,-0.26762496009442316,231.9841219947165,214.94926728751008,53.35012609286497,-18.100710202230527,8.846206730778265,224.6813969930013,218.34622166951496,19.59000015258789,20.454189890076176 134354,2023-03-07,VZ,38.099998474121094,38.150001525878906,37.43000030517578,35.87128448486328,23713500.0,1.0,-0.5373529009066544,38.92658004335587,35.48906860776718,42.881329464164345,-147.90467605008615,37.240153926813626,37.75552876790365,37.325082270304364,19.59000015258789,20.454189890076176 134355,2023-03-07,WBA,35.47999954223633,35.52000045776367,34.099998474121094,33.034217834472656,7812400.0,1.0,-0.34697896152780316,35.910006231814165,33.5337288908665,42.16608566687484,-236.42480349258707,31.056406887434985,34.84632174173991,35.53357276916504,19.59000015258789,20.454189890076176 134356,2023-03-07,WMT,141.17999267578125,141.67999267578125,138.7899932861328,137.66737365722656,5795800.0,1.0,-0.8797325874590456,146.11833892806126,136.23966735855984,45.12262406978517,-111.30816350235881,20.223906386362092,141.16417185465494,141.81996739705403,19.59000015258789,20.454189890076176 134357,2023-03-08,AAPL,152.80999755859375,153.47000122070312,151.8300018310547,152.45297241210938,47204800.0,2.0,1.6534662670947853,155.99083523189123,144.32351565922207,55.870765225246004,67.94258892264035,24.70378863178447,149.10140838623047,141.31087430318198,19.110000610351562,14.839787906038543 134358,2023-03-08,AMGN,230.16000366210938,231.8000030517578,227.3699951171875,224.47608947753906,1842200.0,2.0,-5.066189411129585,239.51542252969892,224.66379805135574,35.54031834828915,-138.88889836338683,57.11061741685729,235.73975524902343,248.01426544189454,19.110000610351562,14.839787906038543 134359,2023-03-08,AXP,175.8300018310547,176.22000122070312,173.57000732421875,172.87913513183594,2101400.0,2.0,2.4161292100316416,180.32195308887233,169.75655490673316,57.55678093695823,-0.49615023838843264,16.65556214287713,173.16655476888022,160.7370122273763,19.110000610351562,14.839787906038543 134360,2023-03-08,BA,208.25,208.8800048828125,205.94000244140625,207.1999969482422,2406900.0,2.0,0.21857052943764188,220.76423457292884,198.2477664646688,53.41901713861223,-45.76005656990849,12.46954477039582,210.0346659342448,204.00816650390624,19.110000610351562,14.839787906038543 134361,2023-03-08,CAT,247.99000549316406,251.11000061035156,246.75,244.8927764892578,2068600.0,2.0,0.5104840011445333,252.72967827772212,231.2653732969849,53.47516297485893,6.692701968161139,1.4205742342528884,244.7667470296224,241.49440333048503,19.110000610351562,14.839787906038543 134362,2023-03-08,CRM,183.3000030517578,184.89999389648438,181.8000030517578,182.9499969482422,6749100.0,2.0,6.066916102180556,188.42629391926968,153.99670717936314,62.33486290108553,144.84460807113467,42.44590736227689,170.01866709391277,154.27649993896483,19.110000610351562,14.839787906038543 134363,2023-03-08,CSCO,49.02000045776367,49.27000045776367,48.7400016784668,48.030128479003906,12055500.0,2.0,0.2374728087957223,49.79993498961696,45.47301842530004,53.84121315399351,42.63180203774591,5.342284576984678,47.524820454915364,47.108282470703124,19.110000610351562,14.839787906038543 134364,2023-03-08,CVX,163.22999572753906,165.2899932861328,161.3800048828125,159.87295532226562,5435800.0,2.0,-2.142171962416512,168.3621691851858,155.00600250670874,45.10145869131904,-68.35399855663373,24.733839008428955,164.44385884602863,167.5009895324707,19.110000610351562,14.839787906038543 134365,2023-03-08,DIS,99.0,99.62000274658203,98.30000305175781,99.30000305175781,5668700.0,2.0,-1.3409856532682198,112.07303093489615,94.85596991959603,47.27291718959703,-102.08931839765853,2.7329358873203797,105.58466669718425,99.49766667683919,19.110000610351562,14.839787906038543 134366,2023-03-08,GS,346.19000244140625,349.69000244140625,345.1700134277344,343.7839050292969,1584600.0,2.0,-2.5008959169239233,371.9990513211934,337.44729877646284,47.35049726481669,-121.2417574621131,20.07605036407595,354.78993428548176,349.08251190185547,19.110000610351562,14.839787906038543 134367,2023-03-08,HD,289.44000244140625,292.4599914550781,288.2699890136719,287.57012939453125,4680300.0,2.0,-6.951129164822476,322.861532016114,274.5902624174797,43.23030481190884,-105.67821971784787,32.912708113648115,304.93287963867186,309.6873260498047,19.110000610351562,14.839787906038543 134368,2023-03-08,HON,196.27999877929688,196.64999389648438,194.1300048828125,193.4903564453125,2064900.0,2.0,-2.3945988831760303,201.0337976907296,188.16773886932896,45.14484320263919,-70.09377449867753,16.641293979566214,197.46689198811848,202.55129979451496,19.110000610351562,14.839787906038543 134369,2023-03-08,IBM,128.47999572753906,128.74000549316406,127.55000305175781,124.89024353027344,2778800.0,2.0,-2.1485153524666316,134.77800101782663,122.76020775292534,39.164846868745684,-128.17791628802607,41.5805989090222,129.5264981587728,133.7041187286377,19.110000610351562,14.839787906038543 134370,2023-03-08,INTC,25.559999465942383,26.010000228881836,25.450000762939453,25.781291961669922,36071900.0,2.0,-0.6757352255891291,29.186773393161907,23.72144193886934,44.95893182065427,-77.99025204100522,13.923716126037302,27.18468278249105,27.320794741312664,19.110000610351562,14.839787906038543 134371,2023-03-08,JNJ,153.97999572753906,154.1999969482422,152.47999572753906,150.7202606201172,6230500.0,2.0,-3.1899142161081215,161.19188144747514,148.39790584500534,35.46478369560951,-111.49574433681538,44.77217358624204,157.13077138264973,164.4094497680664,19.110000610351562,14.839787906038543 134372,2023-03-08,JPM,138.0,138.58999633789062,136.88999938964844,134.79971313476562,10002500.0,2.0,0.308120118721007,141.87955242952813,134.81691363492502,50.16415489389876,-145.40004596265211,21.19786138404004,138.00340881347657,134.6884240468343,19.110000610351562,14.839787906038543 134373,2023-03-08,KO,60.040000915527344,60.33000183105469,59.72999954223633,58.66716766357422,10851600.0,2.0,-0.21690070218297564,59.16962113385407,57.65171828264983,48.03623799041035,2.8106706501411587,2.856365704659342,58.67433369954427,59.88581784566244,19.110000610351562,14.839787906038543 134374,2023-03-08,MCD,265.8599853515625,266.1600036621094,263.1400146484375,262.5176086425781,2314000.0,2.0,0.37500224270968374,267.9789535881359,256.4096816657704,50.0238754190355,-36.846575817980565,0.8028155331118796,262.9192250569661,263.3334365844727,19.110000610351562,14.839787906038543 134375,2023-03-08,MMM,107.44000244140625,107.7699966430664,106.18000030517578,104.00016021728516,3434700.0,2.0,-2.025279867225862,111.57802770000835,102.79091990131,41.271517270891124,-139.45618967425833,21.167466500409752,108.37845815022787,113.31037673950195,19.110000610351562,14.839787906038543 134376,2023-03-08,MRK,110.93000030517578,111.27999877929688,107.58999633789062,106.09542083740234,8440800.0,2.0,0.27122312082782685,109.43347712541274,103.13263844465561,51.3444314120918,62.79701566138213,0.4205679564182929,105.39190673828125,106.9238099416097,19.110000610351562,14.839787906038543 134377,2023-03-08,MSFT,254.0399932861328,254.5399932861328,250.80999755859375,252.6117706298828,17340200.0,2.0,0.5574987507178548,271.5291052747299,241.08955622429355,51.81604638516857,-25.810547811720618,5.628789323171626,254.54595286051432,246.12897440592448,19.110000610351562,14.839787906038543 134378,2023-03-08,NKE,119.2699966430664,120.04000091552734,118.7300033569336,119.06739044189453,4175200.0,2.0,-1.034400709489816,125.89664745496378,114.98644962145224,50.9175677345968,-80.44482590381016,5.037470279829578,122.32097193400065,119.99116363525391,19.110000610351562,14.839787906038543 134379,2023-03-08,PG,137.1999969482422,137.69000244140625,136.60000610351562,135.01576232910156,5518800.0,2.0,-1.0573811917331568,138.82190743808857,133.97606924648173,43.6667439405147,-126.93149471035197,20.734696550183756,137.2601318359375,141.92936096191406,19.110000610351562,14.839787906038543 134380,2023-03-08,TRV,180.8000030517578,181.1699981689453,177.00999450683594,174.7391815185547,971800.0,2.0,-1.534434039449252,185.88253600285947,176.84601624323426,43.353335218168446,-206.41151443850885,35.82084322893057,182.3564010620117,183.49400151570637,19.110000610351562,14.839787906038543 134381,2023-03-08,UNH,471.75,475.3900146484375,466.760009765625,465.2016906738281,3036600.0,2.0,-4.813786792935616,495.37298787008353,463.62660319436964,41.41240473307504,-133.70934798183262,20.65699619277726,479.4121419270833,492.28971405029296,19.110000610351562,14.839787906038543 134382,2023-03-08,V,221.9600067138672,222.92999267578125,221.17999267578125,221.34146118164062,4194900.0,2.0,-0.2956193828511289,231.01962205059561,215.04930037372077,52.4197892170907,-59.7801755666814,0.8823557194931673,224.639480082194,218.57034149169922,19.110000610351562,14.839787906038543 134383,2023-03-08,VZ,37.79999923706055,37.810001373291016,37.349998474121094,35.51171875,20295600.0,2.0,-0.5870194919478422,38.85094303279723,35.278946264688116,41.35090570272518,-147.00551230843752,38.3723899628709,37.66437606811523,37.340919176737465,19.110000610351562,14.839787906038543 134384,2023-03-08,WBA,34.209999084472656,34.540000915527344,34.13999938964844,33.36320877075195,4602300.0,2.0,-0.4019900792581126,35.95528898239958,33.316198825827954,43.525358068759175,-233.1666448361523,31.056406887434974,34.81564521789551,35.43865343729655,19.110000610351562,14.839787906038543 134385,2023-03-08,WMT,138.55999755859375,138.9199981689453,137.27999877929688,136.53045654296875,6363600.0,2.0,-1.0871349670332222,146.34492414681648,135.7283577135351,43.73708501298499,-167.1684276239116,28.372237971577185,141.00203653971354,141.64399058024088,19.110000610351562,14.839787906038543 134386,2023-03-09,AAPL,153.55999755859375,154.5399932861328,150.22999572753906,150.17918395996094,53833600.0,3.0,1.557655947033453,155.9124137594173,144.29239733677412,53.83409277794036,45.01106286017571,17.85010728895434,149.3988032023112,141.4545930226644,22.610000610351562,31.964285989433865 134387,2023-03-09,AMGN,229.49000549316406,229.8300018310547,225.39999389648438,221.88177490234375,1736900.0,3.0,-5.338695159582414,240.13273161937198,222.8367706389288,34.188335778385394,-159.27079082331616,60.30996363503181,234.8059549967448,247.18840993245442,22.610000610351562,31.964285989433865 134388,2023-03-09,AXP,179.60000610351562,180.27000427246094,171.9600067138672,170.19935607910156,4349400.0,3.0,1.933862262714996,180.31511083844953,169.08307183977314,54.87387929808176,-18.24515791548855,28.495388377837006,173.6725112915039,161.04605153401693,22.610000610351562,31.964285989433865 134389,2023-03-09,BA,208.32000732421875,209.02000427246094,200.3000030517578,201.24000549316406,4284000.0,3.0,-0.36396351607581323,220.56312892359836,197.22287266331568,50.01327341518778,-106.61126280707182,2.210554660826699,209.65333302815756,204.36983337402344,22.610000610351562,31.964285989433865 134390,2023-03-09,CAT,248.9499969482422,250.1300048828125,240.61000061035156,237.252197265625,2518800.0,3.0,-0.039903706701153396,252.44009901597548,230.7761271803136,49.330483027937184,-57.653971337496266,12.496305488912737,244.19304707845052,241.73643468221027,22.610000610351562,31.964285989433865 134391,2023-03-09,CRM,183.10000610351562,183.83999633789062,178.5399932861328,178.72000122070312,7102400.0,3.0,5.831961628717636,189.18232855796754,154.14967217445434,59.418921322945735,103.33541365779503,32.909652542754095,170.77033386230468,155.06999994913738,22.610000610351562,31.964285989433865 134392,2023-03-09,CSCO,49.29999923706055,49.689998626708984,48.709999084472656,47.736724853515625,12497700.0,3.0,0.21106846596733675,49.735243669324355,45.71864236278014,52.730136618323904,41.89285048530807,10.809193492529932,47.55187886555989,47.120248858133955,22.610000610351562,31.964285989433865 134393,2023-03-09,CVX,163.7899932861328,165.49000549316406,160.19000244140625,157.44036865234375,6214700.0,3.0,-2.2592600099133335,168.00037521734214,154.5830628930094,43.313198222428994,-78.99506742607973,28.387094168154757,163.88800404866535,167.402609761556,22.610000610351562,31.964285989433865 134394,2023-03-09,DIS,99.44999694824219,100.05000305175781,95.91999816894531,96.13999938964844,8275600.0,3.0,-1.6279973461980006,110.94500436895714,94.41999654657019,43.790342755167586,-117.09961646080835,13.29344035084881,105.18533325195312,99.54366671244303,22.610000610351562,31.964285989433865 134395,2023-03-09,GS,349.20001220703125,354.2900085449219,341.04998779296875,336.6973876953125,3177800.0,3.0,-3.2977757656325934,371.33972520286267,335.1201289231139,44.62096521247247,-139.72966174394853,11.43036811275491,354.624110921224,348.8447077433268,22.610000610351562,31.964285989433865 134396,2023-03-09,HD,293.04998779296875,294.3699951171875,287.75,284.1271057128906,3248000.0,3.0,-7.082688194866989,321.04365283285796,273.40076550210296,42.016797778062475,-99.81128620377417,28.00295738908719,304.04567260742186,309.1911580403646,22.610000610351562,31.964285989433865 134397,2023-03-09,HON,196.8800048828125,196.9499969482422,192.35000610351562,190.82896423339844,3188600.0,3.0,-2.4473313008017783,200.48193258669647,187.9009485778543,43.1223316519428,-85.78881087433044,22.540622300533805,197.04802449544272,202.2605094909668,22.610000610351562,31.964285989433865 134398,2023-03-09,IBM,128.3000030517578,128.52999877929688,125.9800033569336,123.04688262939453,5478300.0,3.0,-2.2959645499638413,134.79483767025113,121.9465319586551,36.90305256255397,-145.6223295632742,47.458077112605494,129.10736897786458,133.39354858398437,22.610000610351562,31.964285989433865 134399,2023-03-09,INTC,25.979999542236328,26.979999542236328,25.969999313354492,26.237775802612305,54886100.0,3.0,-0.5979809972003096,28.996310587327315,23.73328154524104,46.61804303789951,-42.635316984816434,1.7594636239145398,27.088673973083495,27.296646881103516,22.610000610351562,31.964285989433865 134400,2023-03-09,JNJ,153.4600067138672,153.60000610351562,150.7100067138672,149.02545166015625,7439400.0,3.0,-3.266668081465639,160.6307985232386,147.85522595185907,33.836026506470034,-125.37659058273361,50.36477833905533,156.57044779459636,164.02770563761393,22.610000610351562,31.964285989433865 134401,2023-03-09,JPM,136.75999450683594,137.35000610351562,129.22000122070312,127.50212097167969,25888100.0,3.0,-0.5383499665082638,143.6977592753774,131.79548565870465,42.32109209946049,-338.2522274981838,43.79294122112461,137.7171137491862,134.67454973856607,22.610000610351562,31.964285989433865 134402,2023-03-09,KO,60.540000915527344,60.540000915527344,59.279998779296875,58.10042953491211,13900900.0,3.0,-0.2310226328449687,59.16928155763894,57.626652356545634,45.90835048621081,-39.78590905092422,5.22818819343218,58.62645403544108,59.82588691711426,22.610000610351562,31.964285989433865 134403,2023-03-09,MCD,267.0899963378906,267.6099853515625,260.8699951171875,258.8568420410156,2339300.0,3.0,-0.015923440454116644,267.95437497812935,256.46579714101125,47.20204571676199,-74.47709300161884,8.356950495796877,262.59592793782554,263.1875274658203,22.610000610351562,31.964285989433865 134404,2023-03-09,MMM,107.66000366210938,108.55999755859375,105.41999816894531,102.40850830078125,3463700.0,3.0,-2.175772352223973,111.39751127571468,102.17328721671696,39.81774178931828,-138.16059718158579,16.733793724280083,108.18648071289063,113.0095718383789,22.610000610351562,31.964285989433865 134405,2023-03-09,MRK,109.30000305175781,109.9000015258789,107.11000061035156,105.42913818359375,5842500.0,3.0,0.16694122380688725,109.39462187958895,103.26555649565518,50.32461619641955,29.597312247347105,2.4249804322028816,105.35957260131836,106.91623217264811,22.610000610351562,31.964285989433865 134406,2023-03-09,MSFT,255.82000732421875,259.55999755859375,251.5800018310547,251.23770141601562,26653400.0,3.0,0.386140340521564,270.4395406603991,240.8106577038587,51.14941979900651,-18.40524022055141,14.36831696368438,254.9545644124349,246.25365702311197,22.610000610351562,31.964285989433865 134407,2023-03-09,NKE,120.08000183105469,121.86000061035156,117.55000305175781,117.0905532836914,5635900.0,3.0,-1.1462438408991176,125.82400903443144,114.59313574095918,48.496862656735544,-84.2316657442953,5.73310367964038,122.03655141194662,120.13621660868327,22.610000610351562,31.964285989433865 134408,2023-03-09,PG,138.14999389648438,138.55999755859375,136.10000610351562,134.02459716796875,4467200.0,3.0,-1.1727228607791176,138.9430482211594,133.6586561855789,42.33605455526809,-125.90831869599646,14.514593178297655,137.09166514078777,141.71004536946614,22.610000610351562,31.964285989433865 134409,2023-03-09,TRV,177.2100067138672,177.2100067138672,173.33999633789062,171.8538818359375,1405500.0,3.0,-2.0582670985121467,186.76101625646803,174.7334051302507,41.01101276879445,-280.43351036506573,44.90647027806952,181.83526153564452,183.31681900024415,22.610000610351562,31.964285989433865 134410,2023-03-09,UNH,473.95001220703125,473.95001220703125,463.75,459.57696533203125,2780400.0,3.0,-5.614005154528741,496.79842579918466,460.39116770667476,39.795770514157475,-147.05588704228927,24.4889355177476,478.5030242919922,491.0657485961914,22.610000610351562,31.964285989433865 134411,2023-03-09,V,221.39999389648438,224.3699951171875,219.66000366210938,219.16976928710938,5066700.0,3.0,-0.487423832348469,230.21356585424928,214.88507458764525,50.397345709987,-70.18642987792771,5.058054107655128,224.4917012532552,218.76489486694337,22.610000610351562,31.964285989433865 134412,2023-03-09,VZ,37.599998474121094,37.650001525878906,36.52000045776367,34.58442306518555,26506900.0,3.0,-0.6932146877978127,38.87558167010344,34.878657221498116,37.755961227651234,-167.32230684180013,48.646929008755556,37.545152028401695,37.33664321899414,22.610000610351562,31.964285989433865 134413,2023-03-09,WBA,34.4900016784668,34.56999969482422,33.27000045776367,32.21175003051758,7442200.0,3.0,-0.5323631327776681,36.19919185607228,32.80209255249705,40.111970421481885,-262.08435965263413,41.03822215007745,34.734490458170576,35.332023747762044,22.610000610351562,31.964285989433865 134414,2023-03-09,WMT,138.8300018310547,138.97999572753906,136.9199981689453,135.6110076904297,5138600.0,3.0,-1.3105870536026316,146.63534980297192,135.13639854907888,42.64166515843197,-165.8838593068212,30.189462029132034,140.8316619873047,141.50986557006837,22.610000610351562,31.964285989433865 134415,2023-03-10,AAPL,150.2100067138672,150.94000244140625,147.61000061035156,148.0948944091797,68572400.0,4.0,1.2985717042218425,155.873904806507,144.11749076234068,52.03536106152858,-21.657323217864388,7.507597175886619,149.55701904296876,141.52490526835123,24.799999237060547,92.36658409681299 134416,2023-03-10,AMGN,226.77000427246094,230.27999877929688,225.6300048828125,223.92578125,2661800.0,4.0,-5.328302346054841,240.1940351748995,221.789631817288,36.167467569220676,-139.50934651712478,57.44222586845407,233.9941889444987,246.4269805908203,24.799999237060547,92.36658409681299 134417,2023-03-10,AXP,170.8300018310547,170.8300018310547,164.83999633789062,163.85101318359375,5104300.0,4.0,1.0275589560563958,181.29584568090476,166.75059291772803,49.24810361670324,-247.40926536885127,1.4196757192996183,173.9961919148763,161.19327977498372,24.799999237060547,92.36658409681299 134418,2023-03-10,BA,201.42999267578125,205.0,197.7899932861328,203.07000732421875,8547100.0,4.0,-0.6702340493588963,220.29915127121848,196.59485049880107,51.005458991422785,-121.12232046491077,7.927747958250672,209.33133341471355,204.64983342488605,24.799999237060547,92.36658409681299 134419,2023-03-10,CAT,236.30999755859375,238.1300048828125,225.8000030517578,223.516845703125,5767500.0,4.0,-1.5663619647660312,254.1606485748715,227.15822959895664,43.11588626918523,-231.92020959770213,35.3647099847867,243.04072265625,241.65530598958333,24.799999237060547,92.36658409681299 134420,2023-03-10,CRM,178.5,179.36000061035156,171.7100067138672,173.17999267578125,14109000.0,4.0,5.139481383774665,189.14813667360755,154.1358629601815,55.87749277690509,38.22892260149856,15.580508314381808,171.04000040690104,155.73783315022786,24.799999237060547,92.36658409681299 134421,2023-03-10,CSCO,48.88999938964844,49.16999816894531,48.29999923706055,47.49222183227539,16338200.0,4.0,0.16847144962430605,49.59077718906959,46.04208490199486,51.80847404778079,4.552377063147452,4.510564783410801,47.559051005045575,47.114556566874185,24.799999237060547,92.36658409681299 134422,2023-03-10,CVX,160.94000244140625,164.6699981689453,158.6699981689453,156.61643981933594,7385800.0,4.0,-2.390975623435253,167.84593561730873,154.02204991735925,42.71970863310023,-90.31953979090719,32.83815482556565,163.02239939371745,167.26213989257812,24.799999237060547,92.36658409681299 134423,2023-03-10,DIS,95.5999984741211,95.9000015258789,92.83000183105469,93.56999969482422,13978800.0,4.0,-2.0393256015426857,110.23191624076773,93.45408458320688,41.234592271964935,-149.75582032709332,24.64770820517274,104.6476666768392,99.52549997965495,24.799999237060547,92.36658409681299 134424,2023-03-10,GS,338.8699951171875,339.92999267578125,326.0299987792969,322.5047302246094,4559700.0,4.0,-5.01670814315986,373.8162229215147,328.9326876009463,39.86039106291267,-236.2402409468892,29.218735677258934,353.8112497965495,348.30455881754557,24.799999237060547,92.36658409681299 134425,2023-03-10,HD,288.55999755859375,293.1600036621094,284.1000061035156,282.45977783203125,4730900.0,4.0,-7.238053326339411,319.8989475017572,271.88460352363336,41.43413597740333,-101.70041217284208,33.05462912843519,303.2155263264974,308.5447682698568,24.799999237060547,92.36658409681299 134426,2023-03-10,HON,192.8800048828125,196.67999267578125,191.88999938964844,191.274169921875,3667100.0,4.0,-2.4252410739257755,200.30676699530835,187.59722622978933,43.55989981679178,-81.49095198358815,24.025959266778386,196.5560796101888,201.9300641377767,24.799999237060547,92.36658409681299 134427,2023-03-10,IBM,126.12000274658203,127.29000091552734,125.12999725341797,122.3543930053711,5990900.0,4.0,-2.440563924848547,134.84271454199106,121.08913589135857,36.09301347997328,-150.96270651655004,50.34907291526296,128.8678108215332,133.0367509206136,24.799999237060547,92.36658409681299 134428,2023-03-10,INTC,26.549999237060547,27.520000457763672,26.31999969482422,27.011808395385742,65187000.0,4.0,-0.4685016541992155,28.933787536258684,23.7451946262169,49.29883833205752,-11.664002353857807,9.19823217374672,27.005720965067546,27.27804651260376,24.799999237060547,92.36658409681299 134429,2023-03-10,JNJ,151.86000061035156,153.49000549316406,151.10000610351562,149.39002990722656,8504300.0,4.0,-3.260492724569616,160.3122742861256,147.3226561337963,34.505383631859985,-114.58553991876532,50.36477833905533,156.04249521891276,163.61779657999674,24.799999237060547,92.36658409681299 134430,2023-03-10,JPM,128.9600067138672,135.25999450683594,127.81999969482422,130.7400665283203,37599700.0,4.0,-0.9371060861267324,144.14293251032524,130.68805351262398,46.18319062436615,-289.36034388340903,46.77092118341642,137.51070760091145,134.6814640045166,24.799999237060547,92.36658409681299 134431,2023-03-10,KO,59.70000076293945,60.13999938964844,58.9900016784668,57.856143951416016,13745800.0,4.0,-0.2589412560317399,59.184684871972586,57.57118671005866,45.01911799777164,-90.37102489691189,10.096151230640945,58.57434005737305,59.74836750030518,24.799999237060547,92.36658409681299 134432,2023-03-10,MCD,263.7300109863281,266.5799865722656,261.260009765625,259.2525939941406,3093100.0,4.0,-0.2904528262681083,267.61377337400336,257.0899955468951,47.53303481812386,-74.69944562624835,8.356950495796871,262.2294219970703,262.9731236775716,24.799999237060547,92.36658409681299 134433,2023-03-10,MMM,105.54000091552734,107.0,103.73999786376953,100.99156951904297,3693900.0,4.0,-2.381916596823018,111.6605320303305,101.1926402719156,38.566661454041686,-157.2880391762326,23.12806265964584,107.92747675577799,112.66775080362956,24.799999237060547,92.36658409681299 134434,2023-03-10,MRK,107.44000244140625,110.72000122070312,107.33999633789062,105.51732635498047,9738500.0,4.0,0.09037137258989958,109.35526527571233,103.39995628190485,50.459346397502614,42.792781697799484,2.6144101046146866,105.38635457356771,106.90704193115235,24.799999237060547,92.36658409681299 134435,2023-03-10,MSFT,251.0800018310547,252.7899932861328,247.60000610351562,247.523681640625,28333900.0,4.0,-0.048790365680758896,269.8433118757517,239.9759141984671,49.3733113831363,-68.86048049837206,6.045277006950968,254.99471181233724,246.1990732828776,24.799999237060547,92.36658409681299 134436,2023-03-10,NKE,118.83000183105469,118.98999786376953,116.63999938964844,116.71306610107422,5979600.0,4.0,-1.2509205556775953,125.80395077418011,114.18180514623005,48.04564835076961,-106.95157393964486,0.23935991832682224,121.71610463460287,120.23122825622559,24.799999237060547,92.36658409681299 134437,2023-03-10,PG,136.9499969482422,137.99000549316406,136.35000610351562,134.63302612304688,5928000.0,4.0,-1.2011902590764123,138.9308026533471,133.6846392411842,43.43075023579859,-112.80425798203787,14.514593178297645,136.96212565104167,141.4756762186686,24.799999237060547,92.36658409681299 134438,2023-03-10,TRV,173.13999938964844,178.14999389648438,172.5800018310547,173.5929718017578,2428900.0,4.0,-2.3064907560770394,187.0783246879654,173.5554140205307,42.93348423382361,-229.06481128033946,39.49950781693771,181.32720387776692,183.1447026570638,24.799999237060547,92.36658409681299 134439,2023-03-10,UNH,462.7699890136719,468.8599853515625,457.5899963378906,456.6702880859375,3787500.0,4.0,-6.408851284758384,498.0661535866881,456.77465146702286,38.98225282912415,-167.684874160196,31.704628090959634,477.4976765950521,489.6836125691732,24.799999237060547,92.36658409681299 134440,2023-03-10,V,219.02999877929688,219.1199951171875,215.47999572753906,215.31455993652344,6638900.0,4.0,-0.9396813539974289,229.6725365801533,214.1101492718975,47.06283420883842,-131.62540646248226,19.067597447477603,224.22171122233073,218.79759419759114,24.799999237060547,92.36658409681299 134441,2023-03-10,VZ,36.63999938964844,36.91999816894531,36.40999984741211,34.70743179321289,23940700.0,4.0,-0.7587035075208419,38.91089924812331,34.54717188835131,38.489790969059975,-161.79065102654366,49.83186985914661,37.43192087809245,37.32587795257568,24.799999237060547,92.36658409681299 134442,2023-03-10,WBA,33.369998931884766,33.63999938964844,32.900001525878906,32.18272018432617,8611200.0,4.0,-0.6307562179062387,36.388394167205036,32.4114067055977,40.03009576329296,-253.2891125876358,44.679447597658026,34.645364888509114,35.21488304138184,24.799999237060547,92.36658409681299 134443,2023-03-10,WMT,137.02000427246094,138.27999877929688,136.08999633789062,135.4132843017578,6688400.0,4.0,-1.4864936931325303,146.90185164972715,134.42006760076114,42.40539676341259,-167.1318269384842,34.297625087459394,140.6589803059896,141.32779184977213,24.799999237060547,92.36658409681299 134502,2023-03-13,AAPL,147.80999755859375,153.13999938964844,147.6999969482422,150.0595245361328,84457100.0,0.0,1.2375095673688747,155.84029161221366,144.0972526382746,53.54875623961939,8.32515104149337,14.261533703475118,149.7153350830078,141.61169726053873,26.520000457763672,49.076782986891054 134503,2023-03-13,AMGN,231.17999267578125,237.27000427246094,230.5,229.1438751220703,3146000.0,0.0,-4.843180233455797,239.53296059999914,221.7431532916024,40.86399364475706,-61.293868721907415,21.386070443646403,233.39629770914715,245.82590103149414,26.520000457763672,49.076782986891054 134504,2023-03-13,AXP,161.49000549316406,161.99000549316406,157.4199981689453,155.87106323242188,6123200.0,0.0,-0.3307950148500254,183.6900574211757,162.21850733712506,43.45490285563814,-400.964155317269,17.861229524479572,173.51231892903647,161.20405985514324,26.520000457763672,49.076782986891054 134505,2023-03-13,BA,200.1999969482422,207.0800018310547,197.11000061035156,203.3699951171875,6671200.0,0.0,-0.8786209503625741,219.8365031180341,196.10549822473934,51.16982115218387,-102.35438316546889,2.6134350612756143,209.0713333129883,204.9204999287923,26.520000457763672,49.076782986891054 134506,2023-03-13,CAT,222.5800018310547,228.3300018310547,221.5399932861328,221.2423858642578,4885100.0,0.0,-2.9258931573502878,255.46963736119415,223.58758614954803,42.20508399808727,-266.37577665221704,40.17233752262207,241.7331568400065,241.49658203125,26.520000457763672,49.076782986891054 134507,2023-03-13,CRM,171.0,177.10000610351562,170.0,175.50999450683594,9154800.0,0.0,4.724239384843372,189.51247862848643,154.61952057805652,56.99272355174033,29.135720807038833,11.683327116212753,171.40633341471354,156.40266647338868,26.520000457763672,49.076782986891054 134508,2023-03-13,CSCO,48.529998779296875,48.880001068115234,48.119998931884766,47.345516204833984,20280800.0,0.0,0.12147480329612392,49.49921787216799,46.24611560866697,51.252424782498665,-14.864005382781484,1.7950625139285854,47.55579096476237,47.100921058654784,26.520000457763672,49.076782986891054 134509,2023-03-13,CVX,156.44000244140625,160.9499969482422,153.8000030517578,155.6748046875,10106100.0,0.0,-2.5420402243360343,166.98516216752697,153.7299928617699,42.03869117133428,-134.7865430789507,44.62580089143899,162.39570058186848,167.04472223917642,26.520000457763672,49.076782986891054 134510,2023-03-13,DIS,91.88999938964844,94.0199966430664,90.45999908447266,92.5999984741211,11915300.0,0.0,-2.415730165626158,109.88514913470917,92.25485178081817,40.315881656355735,-157.9678636388518,31.953503979741633,104.08299992879232,99.49050000508626,26.520000457763672,49.076782986891054 134511,2023-03-13,GS,319.6700134277344,326.1099853515625,314.5400085449219,310.5364074707031,5660700.0,0.0,-7.26101756867763,377.0145211407785,320.505098610198,36.4664328993438,-280.588889267344,39.203613653481604,352.64081522623695,347.4751948038737,26.520000457763672,49.076782986891054 134512,2023-03-13,HD,283.989990234375,292.3399963378906,282.6000061035156,282.6669616699219,3892100.0,0.0,-7.260765720609015,318.25395245404127,270.7924800410759,41.53834919111573,-97.02532574188372,35.056423587091565,302.2982564290365,307.8216791788737,26.520000457763672,49.076782986891054 134513,2023-03-13,HON,193.0,195.22999572753906,192.1699981689453,191.04661560058594,3223600.0,0.0,-2.398448322670788,199.91653823124753,187.36279068720953,43.38342796728835,-83.56203417444118,24.025959266778397,196.09657185872396,201.5882807413737,26.520000457763672,49.076782986891054 134514,2023-03-13,IBM,125.1500015258789,128.19000244140625,124.8499984741211,122.48119354248047,8188400.0,0.0,-2.5159261965147692,134.45919423250112,120.4953803524598,36.35763251886878,-131.1509241498018,41.53474004449747,128.63440602620443,132.66022771199545,26.520000457763672,49.076782986891054 134515,2023-03-13,INTC,26.739999771118164,27.309999465942383,26.610000610351562,26.74387550354004,50977000.0,0.0,-0.38309223832908046,28.832957608049377,23.761674731428165,48.42796415320875,-13.78171259821248,9.19823217374672,26.976909637451172,27.254326979319256,26.520000457763672,49.076782986891054 134516,2023-03-13,JNJ,152.08999633789062,155.91000366210938,151.57000732421875,150.81878662109375,10799600.0,0.0,-3.104522975187905,159.63530055079804,147.21803654636994,37.08572004419912,-84.97389605928251,29.82538328166708,155.5836908976237,163.20936177571613,26.520000457763672,49.076782986891054 134517,2023-03-13,JPM,131.2100067138672,133.8800048828125,129.41000366210938,128.39231872558594,42901100.0,0.0,-1.426127302728247,144.7704901170803,129.10281157969703,43.97460895400713,-257.8361760403874,46.77092118341642,137.21495666503907,134.6513530731201,26.520000457763672,49.076782986891054 134518,2023-03-13,KO,59.290000915527344,60.869998931884766,59.25,58.44242858886719,21956000.0,0.0,-0.23109477883402008,59.19236851706909,57.58206919655395,47.54184678727299,10.776153175443708,3.273124366456521,58.552191670735674,59.680293782552084,26.520000457763672,49.076782986891054 134519,2023-03-13,MCD,260.3699951171875,267.3999938964844,260.3699951171875,260.29144287109375,3552400.0,0.0,-0.41935881270427444,267.44025148933093,257.4778637450441,48.41125641664871,-60.041907857842794,11.380449901062587,261.9716522216797,262.81439921061195,26.520000457763672,49.076782986891054 134520,2023-03-13,MMM,103.66999816894531,104.68000030517578,102.7300033569336,100.44807434082031,4211100.0,0.0,-2.5596370124004437,111.70958301018435,100.28062008429806,38.0917557045847,-168.3481829869099,26.74334763196333,107.5960792541504,112.30984725952149,26.520000457763672,49.076782986891054 134521,2023-03-13,MRK,104.47000122070312,108.83999633789062,104.4000015258789,103.59687805175781,10687100.0,0.0,-0.12384728001768508,109.46536365078082,103.01158794834028,47.55382093941597,-51.46258080721117,13.665533790566181,105.39778645833333,106.83437169392904,26.520000457763672,49.076782986891054 134522,2023-03-13,MSFT,247.39999389648438,257.9100036621094,245.72999572753906,252.83082580566406,33339700.0,0.0,0.034369901778489975,269.1319484341102,239.83866466403435,51.845088349471,-42.19897343994247,14.59248489369927,255.2064666748047,246.15994008382162,26.520000457763672,49.076782986891054 134523,2023-03-13,NKE,115.81999969482422,118.29000091552734,115.79000091552734,116.08723449707031,6038200.0,0.0,-1.3686006105308195,125.78251382704153,113.70431631211864,47.29103142791323,-114.65505499044458,4.704525506908311,121.37479680379232,120.30293210347493,26.520000457763672,49.076782986891054 134524,2023-03-13,PG,137.0399932861328,141.32000732421875,137.0399932861328,135.5653076171875,8337100.0,0.0,-1.135434964659055,138.9313392483133,133.67232591281953,45.08329771873166,-30.311893311900004,6.5439363109992,136.88263498942058,141.2605832417806,26.520000457763672,49.076782986891054 134525,2023-03-13,TRV,173.25,176.64999389648438,171.47000122070312,170.17408752441406,2612700.0,0.0,-2.747414695027601,187.60119473766008,171.69334414173443,40.264783130188846,-240.68872594282183,42.22096103051305,180.81494598388673,182.916588083903,26.520000457763672,49.076782986891054 134526,2023-03-13,UNH,458.6499938964844,470.3699951171875,458.6499938964844,459.99365234375,2971600.0,0.0,-6.693446958420395,497.3302256276531,454.6519032785969,40.4227581438862,-137.58505779453486,28.487337849583017,476.8149831136068,488.4827407836914,26.520000457763672,49.076782986891054 134527,2023-03-13,V,214.6300048828125,217.85000610351562,212.5,213.6509246826172,6810800.0,0.0,-1.416017194871614,229.5637631958842,212.9507830077291,45.71264596910475,-148.84397058191823,27.24864925332298,223.67322743733723,218.82825088500977,26.520000457763672,49.076782986891054 134528,2023-03-13,VZ,36.540000915527344,37.33000183105469,36.38999938964844,34.5749626159668,21834500.0,0.0,-0.8119335598189679,38.87903996594464,34.250692166013366,37.99081648227149,-142.07090886473517,37.216687855069644,37.30260403951009,37.31430225372314,26.520000457763672,49.076782986891054 134529,2023-03-13,WBA,33.02000045776367,33.72999954223633,32.939998626708984,32.48268127441406,8901400.0,0.0,-0.6767281923115718,36.42653531680626,32.13110971798378,41.3105930708252,-205.34988794456586,42.392943737727315,34.54491030375163,35.10321928660075,26.520000457763672,49.076782986891054 134530,2023-03-13,WMT,136.67999267578125,138.5,136.5800018310547,135.80873107910156,9380700.0,0.0,-1.5758265744219102,146.90928364450875,133.7848524028545,43.05816079891344,-141.81974433435963,32.09508868460619,140.46355997721355,141.16104176839193,26.520000457763672,49.076782986891054 134531,2023-03-14,AAPL,151.27999877929688,153.39999389648438,150.10000610351562,152.17373657226562,73695900.0,1.0,1.3442212799263302,155.64694400240012,144.16494259427958,55.12501138035501,44.26400781313543,15.045224057984493,150.04137674967447,141.7712329864502,23.729999542236328,30.432830397039 134532,2023-03-14,AMGN,233.4600067138672,233.4600067138672,229.41000366210938,226.58888244628906,3227100.0,1.0,-4.611722948621946,238.5776412787686,221.6224258599033,39.39579258148559,-90.80064393574199,24.276741717726267,232.7801284790039,245.2005839029948,23.729999542236328,30.432830397039 134533,2023-03-14,AXP,161.5,164.32000732421875,160.8800048828125,162.0809783935547,5284000.0,1.0,-0.8958848650726168,183.43004735248132,160.75595576031162,48.346365164033266,-259.20104901070516,10.791117337618452,173.22390645345052,161.374343363444,23.729999542236328,30.432830397039 134534,2023-03-14,BA,207.52999877929688,213.55999755859375,205.0,207.27999877929688,8245700.0,1.0,-0.7199651424865294,218.85467499823173,196.25032683282294,53.28295194908185,-5.110545350300095,11.84255094745114,208.99166666666667,205.23766657511393,23.729999542236328,30.432830397039 134535,2023-03-14,CAT,228.99000549316406,229.58999633789062,222.1999969482422,222.1974639892578,3754900.0,1.0,-3.8815208434792225,255.95297356864404,220.89084051827,42.730608822366825,-220.82764537979548,36.951638816003666,240.5572021484375,241.37027180989583,23.729999542236328,30.432830397039 134536,2023-03-14,CRM,180.0,185.30999755859375,179.11000061035156,182.88999938964844,10138100.0,1.0,4.9337881867615465,190.7499191745244,154.56307978787794,60.28210633401001,107.62571122938925,24.71200419986488,172.01100006103516,157.2049997965495,23.729999542236328,30.432830397039 134537,2023-03-14,CSCO,48.68000030517578,49.2599983215332,48.5099983215332,47.97144317626953,17679600.0,1.0,0.13320123704758657,49.47832603607412,46.38339042510752,53.45720391661051,26.653802157347,7.234421765865656,47.58284912109375,47.10321578979492,23.729999542236328,30.432830397039 134538,2023-03-14,CVX,158.25999450683594,164.02000427246094,157.8800048828125,157.6855926513672,10035200.0,1.0,-2.4710218236582193,166.03522617827934,153.82151668060737,44.01040627080036,-80.48810421492179,29.329807699328835,162.0061772664388,166.8802635192871,23.729999542236328,30.432830397039 134539,2023-03-14,DIS,94.0,94.30000305175781,92.33999633789062,93.36000061035156,10323600.0,1.0,-2.622477386839833,109.23903649652715,91.47096411382441,41.37457174498764,-133.04116900573257,30.357296922427473,103.60866673787434,99.4773333231608,23.729999542236328,30.432830397039 134540,2023-03-14,GS,324.7699890136719,326.3800048828125,318.95001220703125,317.07171630859375,3785900.0,1.0,-8.415297837286516,376.7680573471218,315.9080382339329,39.38199725817338,-215.3658843180567,38.71205215650526,351.5657440185547,346.8901000976563,23.729999542236328,30.432830397039 134541,2023-03-14,HD,289.29998779296875,289.79998779296875,281.3900146484375,281.7297668457031,5116000.0,1.0,-7.270578542887733,314.65901032575505,270.87194365373716,41.19532603151336,-96.86261993894381,36.68885095346887,301.429736328125,307.07415568033855,23.729999542236328,30.432830397039 134542,2023-03-14,HON,196.05999755859375,196.1699981689453,190.1699981689453,190.91799926757812,4853200.0,1.0,-2.3603840988485842,198.75909625474372,187.59730480726802,43.28090546541908,-85.16308364001847,30.63425205633683,195.70986887613932,201.24829025268554,23.729999542236328,30.432830397039 134543,2023-03-14,IBM,126.48999786376953,126.63999938964844,123.19999694824219,121.57414245605469,8114800.0,1.0,-2.618656539369667,133.61211692613398,120.10379646497931,35.276709588778914,-146.33635474097005,47.55975589335086,128.34154103597004,132.27998835245768,23.729999542236328,30.432830397039 134544,2023-03-14,INTC,27.350000381469727,28.100000381469727,27.25,27.795766830444336,47689800.0,1.0,-0.2278987469589282,28.725702211485995,23.81534316815268,51.88027553241857,29.046762910080094,19.400634267431393,26.990024121602378,27.255818843841553,23.729999542236328,30.432830397039 134545,2023-03-14,JNJ,153.27999877929688,154.02999877929688,151.89999389648438,151.66619873046875,8421200.0,1.0,-2.8793454479992704,158.6639336291132,147.43385232059384,38.57065106221898,-83.37092087622291,29.825383281667072,155.3562983194987,162.80608266194662,23.729999542236328,30.432830397039 134546,2023-03-14,JPM,135.27999877929688,135.52999877929688,131.2899932861328,131.68894958496094,29648100.0,1.0,-1.5300323206541577,144.6214182665882,128.4741917797985,47.6136723287129,-167.40669760717714,36.99585810003707,137.0678960164388,134.687029393514,23.729999542236328,30.432830397039 134547,2023-03-14,KO,60.0,60.459999084472656,59.349998474121094,58.65739822387695,19496900.0,1.0,-0.1894956046887799,59.077933826311316,57.64080739988497,48.439214109643245,10.592869387428168,3.2731243664565293,58.5323232014974,59.61580289204915,23.729999542236328,30.432830397039 134548,2023-03-14,MCD,263.1199951171875,266.94000244140625,262.6000061035156,263.0815734863281,3194400.0,1.0,-0.29299999160048174,267.5002160531104,257.53941407384275,50.70384755891732,-1.0987255033343757,11.380449901062589,261.8583679199219,262.6980784098307,23.729999542236328,30.432830397039 134549,2023-03-14,MMM,104.58999633789062,105.16999816894531,101.37000274658203,99.74931335449219,4772000.0,1.0,-2.7254486188146103,111.42400757592605,99.49925368506027,37.477954867634324,-162.2983049669462,31.38805370423522,107.32663650512696,111.9594544728597,23.729999542236328,30.432830397039 134550,2023-03-14,MRK,105.44999694824219,107.12999725341797,104.5199966430664,105.54054260253906,9806900.0,1.0,-0.13522087809501215,109.34631257629272,102.95071272277954,50.53587391739715,-47.52039547129534,13.665533790566196,105.45081787109375,106.77172317504883,23.729999542236328,30.432830397039 134551,2023-03-14,MSFT,256.75,261.07000732421875,255.86000061035156,259.67138671875,33620300.0,1.0,0.6448180485322723,267.1032331839439,240.8863954171303,54.78838391541806,22.6147360765183,19.428288768750498,255.82667541503906,246.22984975179037,23.729999542236328,30.432830397039 134552,2023-03-14,NKE,119.0,119.48999786376953,117.2300033569336,118.21307373046875,6050800.0,1.0,-1.2756208786429397,125.18764363541713,113.72360056624304,50.047938226144154,-76.30804077759079,2.548890588174543,121.14265213012695,120.4331797281901,23.729999542236328,30.432830397039 134553,2023-03-14,PG,138.2899932861328,140.11000061035156,137.39999389648438,137.2434539794922,9219700.0,1.0,-0.937108628568069,138.90224527928297,133.6798302212053,47.91651321145492,-14.050780687688523,6.54393631099919,136.84468943277994,141.0637077331543,23.729999542236328,30.432830397039 134554,2023-03-14,TRV,174.4199981689453,174.4199981689453,169.9600067138672,169.7195281982422,2320400.0,1.0,-3.0978194972045685,187.6873707625274,170.13896132975776,39.92346336496624,-229.51124024821328,45.768363932304226,180.3153864542643,182.68761444091797,23.729999542236328,30.432830397039 134555,2023-03-14,UNH,464.6499938964844,469.8399963378906,459.04998779296875,460.8865051269531,3258200.0,1.0,-6.768917455553321,495.88956775632,453.21443309817215,40.811108822862586,-124.65362295691742,28.48733784958302,476.1706176757813,487.29444274902346,23.729999542236328,30.432830397039 134556,2023-03-14,V,218.0,219.8699951171875,216.0399932861328,217.82493591308594,7985600.0,1.0,-1.4401082860619,228.5455756246075,212.95087365517767,49.4748521414153,-92.30399615928147,18.564291943637283,223.3414276123047,218.92383422851563,23.729999542236328,30.432830397039 134557,2023-03-14,VZ,36.65999984741211,36.939998626708984,36.5,34.89667892456055,22433200.0,1.0,-0.8187212336140774,38.70420910000822,34.10002254366854,39.94673564671932,-130.00387623615845,37.216687855069644,37.17107925415039,37.31445420583089,23.729999542236328,30.432830397039 134558,2023-03-14,WBA,33.779998779296875,33.88999938964844,32.810001373291016,32.21175003051758,7072300.0,1.0,-0.7266468675859841,36.38002194292792,31.854896269962698,40.50253067200678,-183.19719677552422,38.24108796385745,34.45579744974772,34.99340642293294,23.729999542236328,30.432830397039 134559,2023-03-14,WMT,137.69000244140625,138.27000427246094,137.0,136.53045654296875,8514200.0,1.0,-1.5702850447028425,146.4642430108397,133.45777084414078,44.2510990984812,-120.81167966434396,32.09508868460618,140.33009541829426,141.01983210245768,23.729999542236328,30.432830397039 134560,2023-03-15,AAPL,151.19000244140625,153.25,149.9199981689453,152.57264709472656,77167900.0,2.0,1.4443304835232027,155.6151087046607,144.1758352040307,55.42027960812976,40.61668126108937,14.272186665792308,150.33789825439453,142.04877535502115,26.139999389648438,39.54481683236594 134561,2023-03-15,AMGN,230.39999389648438,235.57000732421875,228.5500030517578,230.8341064453125,3092300.0,2.0,-4.039176176267347,237.67199196516134,221.92568564714333,42.920775357894485,-60.044154826020595,15.489305059799188,232.27916564941407,244.72703297932944,26.139999389648438,39.54481683236594 134562,2023-03-15,AXP,157.91000366210938,159.9600067138672,155.92999267578125,158.0267333984375,6100800.0,2.0,-1.6518251192441653,183.51467014270207,158.57399868054011,45.677691423265806,-291.16796209439696,21.48686959331252,172.72553049723308,161.54094492594402,26.139999389648438,39.54481683236594 134563,2023-03-15,BA,201.9199981689453,202.2100067138672,192.41000366210938,198.2100067138672,10894200.0,2.0,-1.3109895587149083,217.3479532980539,195.7330495095633,48.27026328111591,-162.2869630627781,13.474007309847282,208.49866689046223,205.47916666666666,26.139999389648438,39.54481683236594 134564,2023-03-15,CAT,219.39999389648438,221.17999267578125,212.57000732421875,213.9168701171875,5471700.0,2.0,-5.246558332737067,257.70972337941873,216.46579084177267,39.50850151158971,-263.98744101069343,46.91644094867641,239.40750274658203,241.16834106445313,26.139999389648438,39.54481683236594 134565,2023-03-15,CRM,179.16000366210938,183.86000061035156,178.2100067138672,182.91000366210938,7716900.0,2.0,5.043334874537464,191.91070086972286,154.69729778750371,60.290622711819026,90.95205696058926,22.59275043047902,172.50900014241537,158.07949981689453,26.139999389648438,39.54481683236594 134566,2023-03-15,CSCO,48.369998931884766,49.11000061035156,48.369998931884766,47.981231689453125,17354900.0,2.0,0.1416515011575612,49.42277203279792,46.57195414823235,53.4912340153817,16.749832006371403,4.945207667492032,47.59556350708008,47.12427024841308,26.139999389648438,39.54481683236594 134567,2023-03-15,CVX,155.58999633789062,157.9499969482422,152.00999450683594,150.85870361328125,14063100.0,2.0,-2.931815970625081,165.3768729936276,152.81139757522007,39.313349109228255,-176.07190860482476,41.89118063561315,161.39492441813152,166.622927347819,26.139999389648438,39.54481683236594 134568,2023-03-15,DIS,91.62999725341797,93.36000061035156,91.41000366210938,93.0999984741211,9543800.0,2.0,-2.7753139569277465,108.37578956149281,90.87821053005993,41.1164580073926,-131.77645061499183,33.22514730864016,103.0956667582194,99.52083333333333,26.139999389648438,39.54481683236594 134569,2023-03-15,GS,310.7699890136719,312.510009765625,304.4100036621094,307.26873779296875,6596700.0,2.0,-10.005751629183408,377.499805281858,309.5713678138451,36.7640666562832,-241.01887045437405,49.06525382401604,349.89190877278645,346.3134536743164,26.139999389648438,39.54481683236594 134570,2023-03-15,HD,283.95001220703125,289.1600036621094,282.6700134277344,284.0975036621094,4835500.0,2.0,-7.006531765382647,311.6248490291497,271.12692709389717,42.43766306001872,-86.69396157440623,36.68885095346887,300.31593933105466,306.46126454671224,26.139999389648438,39.54481683236594 134571,2023-03-15,HON,190.07000732421875,191.00999450683594,184.75999450683594,186.11956787109375,3926300.0,2.0,-2.6864435893188556,198.56587110803136,186.62100328161708,39.663380930147255,-162.00582154140955,44.57435719839795,195.07464447021485,200.9226407368978,26.139999389648438,39.54481683236594 134572,2023-03-15,IBM,122.98999786376953,123.3499984741211,121.70999908447266,120.2379379272461,5989300.0,2.0,-2.7758928497236894,133.03056226558869,119.4437640588742,33.747708240839316,-170.52378148132436,52.30439979324913,128.02244237263997,131.99791501363117,26.139999389648438,39.54481683236594 134573,2023-03-15,INTC,27.729999542236328,28.5,27.65999984741211,28.192707061767578,49322800.0,2.0,-0.07204652020200442,28.673994957002375,23.84422632595661,53.10571840959555,48.95708371531111,24.021210907169277,27.00623919169108,27.282063833872478,26.139999389648438,39.54481683236594 134574,2023-03-15,JNJ,152.83999633789062,154.88999938964844,152.52999877929688,152.08990478515625,7757700.0,2.0,-2.6363113417311013,157.72383797930732,147.73022848797783,39.31154558968531,-67.44309521974655,23.002520237496295,155.0967219034831,162.44687830607097,26.139999389648438,39.54481683236594 134575,2023-03-15,JPM,130.97999572753906,130.99000549316406,126.7300033569336,125.46742248535156,34280600.0,2.0,-2.0903072763125294,145.09890456549593,126.53523392327358,42.255267603543565,-251.1960750120838,47.35416568750403,136.68638712565104,134.67258313496907,26.139999389648438,39.54481683236594 134576,2023-03-15,KO,59.43000030517578,60.47999954223633,59.2400016784668,59.04825210571289,21089900.0,2.0,-0.123564938021822,59.17853948999458,57.62228105138726,50.04646633590674,42.58012235557594,1.158072020341396,58.50333493550618,59.572157541910805,26.139999389648438,39.54481683236594 134577,2023-03-15,MCD,264.5799865722656,266.4100036621094,262.57000732421875,263.51690673828125,3419400.0,2.0,-0.1559344450915887,267.5805888563746,257.58375745710197,51.05492363278332,-2.1466882419651996,11.492916149137665,261.87403462727866,262.63491973876955,26.139999389648438,39.54481683236594 134578,2023-03-15,MMM,101.31999969482422,102.81999969482422,100.2699966430664,99.74931335449219,4891700.0,2.0,-2.824298753540063,111.15881866310801,98.79998870993887,37.477954867634324,-168.28927628564873,34.953818255552605,106.97737452189128,111.66828740437826,26.139999389648438,39.54481683236594 134579,2023-03-15,MRK,106.4800033569336,108.02999877929688,105.56999969482422,106.19171905517578,10942700.0,2.0,-0.09064513816642261,109.32323706940136,102.93834587737598,51.49178484629074,-11.610657876857967,7.6891226933353405,105.48244272867838,106.75128224690755,26.139999389648438,39.54481683236594 134580,2023-03-15,MSFT,259.9800109863281,266.4800109863281,259.2099914550781,264.3014221191406,46028000.0,2.0,1.4850885880596252,265.4267584701935,241.96046534572454,56.64387798032801,65.61606308095058,26.993290571809148,256.4323710123698,246.51283340454103,26.139999389648438,39.54481683236594 134581,2023-03-15,NKE,116.31999969482422,118.62999725341797,115.80999755859375,117.38856506347656,6599200.0,2.0,-1.2540092914407808,124.23712211517285,113.91207679840137,49.019230225407526,-93.88318920711815,5.713405610507262,120.85132548014323,120.59822311401368,26.139999389648438,39.54481683236594 134582,2023-03-15,PG,138.80999755859375,142.14999389648438,138.80999755859375,139.18655395507812,8823500.0,2.0,-0.6160403201472491,139.32906779501496,133.50325642373502,50.94776837268786,81.93465269893252,17.202443545558694,136.82669830322266,140.9273363749186,26.139999389648438,39.54481683236594 134583,2023-03-15,TRV,166.89999389648438,167.83999633789062,163.72000122070312,164.51214599609375,2459000.0,2.0,-3.7524540962644153,188.90036504456032,167.2781063299514,36.27892426727996,-286.6760771627235,57.33873385454603,179.53707224527994,182.4221450805664,26.139999389648438,39.54481683236594 134584,2023-03-15,UNH,460.989990234375,468.8800048828125,459.239990234375,461.729736328125,3770200.0,2.0,-6.683641795315566,494.48186709359027,452.07743771598007,41.18566497455663,-117.80402623134981,28.487337849583017,475.1128173828125,486.29615580240886,26.139999389648438,39.54481683236594 134585,2023-03-15,V,214.41000366210938,216.91000366210938,213.6699981689453,215.54367065429688,8372200.0,2.0,-1.6245528563729295,227.31319652275897,212.88622516913557,47.609408498508614,-121.38458902284391,24.98516114749075,222.89679921468098,219.0710433959961,26.139999389648438,39.54481683236594 134586,2023-03-15,VZ,36.689998626708984,37.2599983215332,36.52000045776367,35.06700134277344,21722200.0,2.0,-0.8011220816176063,38.46612914956437,34.02868820273055,40.96653598413456,-112.69494698821832,27.632818164644846,37.02883071899414,37.31247647603353,26.139999389648438,39.54481683236594 134587,2023-03-15,WBA,32.900001525878906,33.70000076293945,32.72999954223633,32.45365524291992,7484100.0,2.0,-0.7381787829217572,36.31502757355002,31.6557331533787,41.55841142450341,-161.1859677196362,39.18881079090414,34.36424344380696,34.9051331837972,26.139999389648438,39.54481683236594 134588,2023-03-15,WMT,136.88999938964844,139.80999755859375,136.7100067138672,138.05294799804688,11044500.0,2.0,-1.4265960942932736,145.96027555939966,133.3833874655027,46.68842764654578,-87.18550020619715,16.776107401369682,140.1906982421875,140.92558263142902,26.139999389648438,39.54481683236594 134589,2023-03-16,AAPL,152.16000366210938,156.4600067138672,151.63999938964844,155.4248504638672,76161100.0,3.0,1.7338302082838482,155.74052019783224,144.10228223136696,57.48918235953094,112.53839806179398,24.006122907182128,150.69165445963543,142.40688031514486,22.989999771118164,37.22675269341298 134590,2023-03-16,AMGN,233.74000549316406,234.66000366210938,230.05999755859375,230.50982666015625,2326000.0,3.0,-3.5704376203750314,236.8710221966129,222.18617537418788,42.72440642330426,-54.73884067586927,15.489305059799197,231.9618886311849,244.2274592081706,22.989999771118164,37.22675269341298 134591,2023-03-16,AXP,158.05999755859375,161.9199981689453,156.10000610351562,158.93646240234375,4737300.0,3.0,-2.152690809588421,183.1002885744864,157.01663037082608,46.36492732040664,-224.600703514242,15.619468112610338,172.30098775227864,161.7870895385742,22.989999771118164,37.22675269341298 134592,2023-03-16,BA,196.2100067138672,203.91000366210938,194.42999267578125,203.19000244140625,6747300.0,3.0,-1.3618382078797708,215.42052506658095,196.23547774103625,50.894241341613174,-111.43697852647504,9.883816198105096,208.11333363850912,205.78733342488607,22.989999771118164,37.22675269341298 134593,2023-03-16,CAT,215.6699981689453,219.80999755859375,213.32000732421875,215.34457397460938,3555000.0,3.0,-6.142351404552301,258.03579821182245,213.18686566757205,40.31127519176061,-217.8240842266412,46.91644094867641,238.3956502278646,240.95656077067056,22.989999771118164,37.22675269341298 134594,2023-03-16,CRM,183.3000030517578,187.64999389648438,182.97999572753906,187.3000030517578,8369500.0,3.0,5.421887531376171,193.7013361953482,154.5266621567026,62.13387398415057,121.01069943516406,28.093306511442666,173.025,159.0633331298828,22.989999771118164,37.22675269341298 134595,2023-03-16,CSCO,48.68000030517578,50.290000915527344,48.5099983215332,49.01791763305664,21425100.0,3.0,0.22935641012198715,49.5432478080844,46.614806162252506,56.940549804407866,84.29179868666208,20.27885286974078,47.646094131469724,47.168100929260255,22.989999771118164,37.22675269341298 134596,2023-03-16,CVX,150.16000366210938,155.47000122070312,149.91000366210938,151.33932495117188,12849600.0,3.0,-3.221085854022448,164.7388631245013,152.00555826221742,39.78141230594764,-184.83798396561923,45.58967040423426,160.88590138753256,166.41119639078775,22.989999771118164,37.22675269341298 134597,2023-03-16,DIS,92.66999816894531,94.55999755859375,91.88999938964844,94.29000091552734,9931700.0,3.0,-2.7685012292556337,106.67247912590072,91.08652127082779,42.805823474950046,-112.79830264916069,26.06472305677732,102.5923334757487,99.59099998474122,22.989999771118164,37.22675269341298 134598,2023-03-16,GS,309.0,318.32000732421875,304.9200134277344,310.1230163574219,4399100.0,3.0,-10.910116262944769,376.1259288551785,305.3755817649387,38.005364679478525,-193.22251655123443,39.03313012888037,348.31647237141925,345.84105784098307,22.989999771118164,37.22675269341298 134599,2023-03-16,HD,287.0,288.0299987792969,285.0,282.8741760253906,4400200.0,3.0,-6.817398383481475,307.3139183703399,272.3149878796601,41.96381925402069,-82.38710168266789,36.68885095346888,299.03338317871095,305.89752705891925,22.989999771118164,37.22675269341298 134600,2023-03-16,HON,187.3699951171875,189.77000427246094,186.3000030517578,187.12872314453125,3852200.0,3.0,-2.8307861473410583,197.78735061789752,186.2610365280986,40.74096626876521,-145.312220246519,44.57435719839797,194.53079528808593,200.60118026733397,22.989999771118164,37.22675269341298 134601,2023-03-16,IBM,122.95999908447266,124.81999969482422,121.91999816894531,121.6229019165039,6438700.0,3.0,-2.7569681267870436,131.95434221756616,119.3788548039182,36.68996876563511,-138.5559919590736,39.037579055964564,127.73794708251953,131.77425231933594,22.989999771118164,37.22675269341298 134602,2023-03-16,INTC,28.389999389648438,30.270000457763672,28.389999389648438,29.94917106628418,75779500.0,3.0,0.19099775491316606,29.06320979429867,23.58699429200504,58.0016926072578,116.85965290633222,40.229258257316935,27.054532114664713,27.34134146372477,22.989999771118164,37.22675269341298 134603,2023-03-16,JNJ,153.4499969482422,154.3699951171875,152.60000610351562,151.7745819091797,7605500.0,3.0,-2.441010532433893,157.2990281508458,147.74099717874407,38.94988538455553,-67.27788876370627,23.002520237496295,154.77771911621093,162.1120943705241,22.989999771118164,37.22675269341298 134604,2023-03-16,JPM,128.00999450683594,131.9499969482422,126.0199966430664,127.90320587158203,24558500.0,3.0,-2.311140464022941,144.80509102857874,125.55246130906775,44.77250460010718,-193.66834876688444,42.09676505605688,136.39813563028972,134.71184285481772,22.989999771118164,37.22675269341298 134605,2023-03-16,KO,60.09000015258789,60.34000015258789,59.70000076293945,59.3731803894043,15658300.0,3.0,-0.04458150489116264,59.343465684507684,57.571927000428836,51.35064747775245,108.75920250176986,1.158072020341408,58.4848518371582,59.53979053497314,22.989999771118164,37.22675269341298 134606,2023-03-16,MCD,265.7799987792969,270.67999267578125,265.510009765625,267.70208740234375,3097900.0,3.0,0.28709068785451564,268.34796748957507,257.3645264069093,54.292300077432046,130.45701309613887,6.551814714012165,262.0662607828776,262.7334925333659,22.989999771118164,37.22675269341298 134607,2023-03-16,MMM,101.77999877929688,104.43000030517578,101.4800033569336,101.13713836669922,3642600.0,3.0,-2.758850011926242,110.47811311212331,98.5994679120466,39.5483683546115,-130.36077534411908,24.805776348548868,106.64947001139323,111.411265818278,22.989999771118164,37.22675269341298 134608,2023-03-16,MRK,106.5,107.70999908447266,104.2300033569336,105.90559387207031,9441500.0,3.0,-0.07751293330579756,109.33172247891184,102.96966759677176,51.04340367656358,-38.845756010300256,14.817430817594868,105.51857426961263,106.73309466044108,22.989999771118164,37.22675269341298 134609,2023-03-16,MSFT,265.2099914550781,276.55999755859375,263.2799987792969,275.0152587890625,54768800.0,3.0,2.9811611543718755,267.7763412158536,240.2959289867831,60.522220991412865,141.5297010398868,38.49501271556496,257.2316436767578,247.04589284261067,22.989999771118164,37.22675269341298 134610,2023-03-16,NKE,116.86000061035156,120.80999755859375,116.61000061035156,119.8521728515625,5658700.0,3.0,-1.0262593150511492,122.68065642316937,114.82606583635213,52.064744062612135,-50.16216660060499,6.631814690756556,120.57046864827474,120.84659067789714,22.989999771118164,37.22675269341298 134611,2023-03-16,PG,141.94000244140625,143.1199951171875,141.61000061035156,140.22677612304688,7063400.0,3.0,-0.2744899873853228,139.9831661972758,133.2348315444234,52.47941451885654,168.50555531221394,21.739150190088253,136.81688435872397,140.8191919962565,22.989999771118164,37.22675269341298 134612,2023-03-16,TRV,167.2100067138672,172.91000366210938,165.85000610351562,170.16419982910156,2264000.0,3.0,-3.7717053527663325,188.68762881893855,166.30104610781927,42.203113717230835,-179.31060158416162,32.741390138003915,179.14014587402343,182.26349131266275,22.989999771118164,37.22675269341298 134613,2023-03-16,UNH,464.7099914550781,473.3900146484375,463.1000061035156,468.267333984375,2940500.0,3.0,-6.01914576078093,492.8969554789551,451.92759591264644,44.02654954450394,-76.47571987122593,17.97347313152458,474.3450998942057,485.47240091959634,22.989999771118164,37.22675269341298 134614,2023-03-16,V,215.1699981689453,217.5800018310547,208.75999450683594,216.6195526123047,13674600.0,3.0,-1.6647219463610554,225.84641917113422,213.21038319702987,48.555747168425505,-128.5368694579786,36.13655925086848,222.4651667277018,219.2530860900879,22.989999771118164,37.22675269341298 134615,2023-03-16,VZ,36.81999969482422,36.880001068115234,36.439998626708984,34.61280822753906,29164400.0,3.0,-0.8144359052673522,38.198239746520784,33.937012633850316,39.13330556548997,-120.97984677897406,28.958862167058403,36.8676575978597,37.3130210240682,22.989999771118164,37.22675269341298 134616,2023-03-16,WBA,33.22999954223633,33.630001068115234,33.0099983215332,32.32786178588867,7387000.0,3.0,-0.7488362711910597,36.1855854211547,31.48424795286874,41.1654182615505,-141.12649515824543,39.188810790904135,34.258309809366864,34.82240308125814,22.989999771118164,37.22675269341298 134617,2023-03-16,WMT,139.42999267578125,139.64999389648438,137.8800048828125,137.26870727539062,9635200.0,3.0,-1.3603222894345492,145.15375318527285,133.42636156082088,45.62550123838321,-80.00125084406551,16.77610740136969,139.99879608154296,140.86126759847005,22.989999771118164,37.22675269341298 134618,2023-03-17,AAPL,156.0800018310547,156.74000549316406,154.27999877929688,154.57716369628906,98944600.0,4.0,1.8732657466993885,155.98724320136134,143.98420760430272,56.68043278218815,124.08729665487947,24.8022555992331,150.83825073242187,142.7863722483317,25.510000228881836,36.58249038381244 134619,2023-03-17,AMGN,233.57000732421875,233.80999755859375,228.52000427246094,225.8125457763672,7817000.0,4.0,-3.537215430614907,236.82979912264437,221.79206519620328,39.98325349082196,-88.26298897344545,20.195433034880516,231.48414001464843,243.6773592631022,25.510000228881836,36.58249038381244 134620,2023-03-17,AXP,158.22000122070312,158.64999389648438,154.89999389648438,154.77345275878906,7447200.0,4.0,-2.8526667971264033,183.39503367655126,154.6037868190542,43.74508293838504,-217.97985052085352,18.204933662541006,171.75349884033204,161.98503748575845,25.510000228881836,36.58249038381244 134621,2023-03-17,BA,201.35000610351562,202.8300018310547,199.0,201.0500030517578,9858900.0,4.0,-1.5568695714095782,214.59399873630176,195.94600370510452,49.77193253351475,-97.20439383448912,9.883816198105103,207.83700052897134,206.0435002644857,25.510000228881836,36.58249038381244 134622,2023-03-17,CAT,217.39999389648438,217.39999389648438,211.42999267578125,211.7014923095703,7203000.0,4.0,-7.064801477920042,258.6043166022102,209.51583262874684,38.946924602753306,-203.22369968648172,48.73360606126699,237.4146479288737,240.69108556111652,25.510000228881836,36.58249038381244 134623,2023-03-17,CRM,186.0399932861328,187.66000366210938,184.17999267578125,184.85000610351562,10493300.0,4.0,5.461245126687771,194.88565782532828,155.01634107603888,60.5122174588241,108.12541386332018,28.107729535371572,173.3653335571289,159.99399998982747,25.510000228881836,36.58249038381244 134624,2023-03-17,CSCO,50.2599983215332,50.54999923706055,49.7400016784668,49.08637619018555,47642700.0,4.0,0.30091841560442134,49.33480487129475,46.74500775077556,57.15760772666523,122.93111469852171,23.19696448011651,47.674456405639646,47.2197026570638,25.510000228881836,36.58249038381244 134625,2023-03-17,CVX,153.6199951171875,155.3800048828125,150.60000610351562,149.42662048339844,33161800.0,4.0,-3.5635946848368008,164.748317716945,150.600315095555,38.55712308308251,-177.20876652850168,45.58967040423427,160.3892842610677,166.14878946940104,25.510000228881836,36.58249038381244 134626,2023-03-17,DIS,94.05000305175781,94.2699966430664,92.91000366210938,93.19999694824219,12943200.0,4.0,-2.818565633976803,105.70935873747621,90.78664117097105,41.67293474728598,-109.42034239073969,26.06472305677733,101.92533340454102,99.7146666208903,25.510000228881836,36.58249038381244 134627,2023-03-17,GS,310.0899963378906,310.3999938964844,301.8699951171875,298.755126953125,6369800.0,4.0,-12.401172424064043,376.1723838735145,299.0272468637902,35.16163728941159,-194.33808642515746,41.25184197149125,346.2396250406901,345.2075373331706,25.510000228881836,36.58249038381244 134628,2023-03-17,HD,287.82000732421875,291.95001220703125,286.260009765625,284.5118408203125,8342000.0,4.0,-6.46088588258533,301.4544472483963,275.16148903090055,42.84755825174405,-69.14513842406123,24.322443752941687,297.4234263102214,305.4591929117839,25.510000228881836,36.58249038381244 134629,2023-03-17,HON,187.80999755859375,188.00999450683594,184.22999572753906,182.67657470703125,7383700.0,4.0,-3.266772515195015,198.13116327437328,184.5647992500408,37.670482643234074,-179.81591300439385,49.05105602236741,193.81688944498697,200.21093012491863,25.510000228881836,36.58249038381244 134630,2023-03-17,IBM,124.08000183105469,124.5199966430664,122.93000030517578,120.63782501220703,37400200.0,4.0,-2.789304257857097,131.1145855445253,119.11551928335555,35.52900626470934,-130.9327634399748,39.037579055964564,127.37886479695638,131.55488700866698,25.510000228881836,36.58249038381244 134631,2023-03-17,INTC,29.920000076293945,31.0,29.440000534057617,29.581998825073242,80628500.0,4.0,0.36561986854027495,29.425569163744683,23.384403408581974,56.721080591281684,138.10163193674083,45.36736780392941,27.053984069824217,27.39662373860677,25.510000228881836,36.58249038381244 134632,2023-03-17,JNJ,154.47999572753906,154.9499969482422,152.3000030517578,150.1487579345703,20540700.0,4.0,-2.3898746538088176,157.05043764710445,147.52351407408696,37.12799036277321,-70.87993058668873,18.214713925740075,154.3843032836914,161.75331141153973,25.510000228881836,36.58249038381244 134633,2023-03-17,JPM,128.3800048828125,128.47999572753906,125.44999694824219,123.07076263427734,38396000.0,4.0,-2.843314183136272,145.27181264150923,123.51959513436968,41.09578610588582,-208.37398624976674,43.37896978388952,135.96999766031902,134.65809987386066,25.510000228881836,36.58249038381244 134634,2023-03-17,KO,60.310001373291016,60.349998474121094,59.63999938964844,59.09748077392578,27351200.0,4.0,-0.004184978118807692,59.403055148059764,57.63549389368828,50.200245958588695,85.40731798120841,0.11699772396910262,58.49137852986654,59.50136273701985,25.510000228881836,36.58249038381244 134635,2023-03-17,MCD,269.57000732421875,269.9700012207031,265.7099914550781,264.3677978515625,5075300.0,4.0,0.3649352502102374,268.49203061546524,257.5069958737926,51.485683827397956,78.31779173210278,6.551814714012166,262.2476837158203,262.7812479654948,25.510000228881836,36.58249038381244 134636,2023-03-17,MMM,104.3499984741211,104.45999908447266,101.97000122070312,99.98223114013672,11385700.0,4.0,-2.7682619730437352,110.03650314012395,98.16955688795221,38.45219143508633,-125.95258418423815,24.619128484955574,106.14162902832031,111.1279717763265,25.510000228881836,36.58249038381244 134637,2023-03-17,MRK,107.1500015258789,107.30999755859375,103.48999786376953,102.7088851928711,26402100.0,4.0,-0.32134893030773526,109.51915310967706,102.61701250921942,46.37602366418293,-105.709420112984,18.531241096463948,105.56311492919922,106.6577091217041,25.510000228881836,36.58249038381244 134638,2023-03-17,MSFT,278.260009765625,283.3299865722656,276.32000732421875,278.23138427734375,69527400.0,4.0,4.3758814529196,272.17753845853633,237.61531890230353,61.58921072172184,195.06623576560247,44.74479641739204,257.7457977294922,247.70274200439454,25.510000228881836,36.58249038381244 134639,2023-03-17,NKE,121.16999816894531,121.7300033569336,118.66999816894531,119.59388732910156,12868900.0,4.0,-0.856731434314824,121.92845348113306,115.21703830963841,51.72958962540752,-24.022783778084317,11.304515729593618,120.29553095499675,121.13853060404459,25.510000228881836,36.58249038381244 134640,2023-03-17,PG,142.5,143.38999938964844,141.52999877929688,140.2660369873047,16018800.0,4.0,-0.0006335610084136079,140.4982920213233,133.28791403336422,52.53727863390208,168.9239856797566,22.99462006722459,136.84174550374348,140.71235249837238,25.510000228881836,36.58249038381244 134641,2023-03-17,TRV,170.14999389648438,170.72999572753906,164.07000732421875,163.06948852539062,4491900.0,4.0,-4.309765724934067,189.48992517651837,163.8117990666457,37.65697237213909,-199.59938733018228,36.46885902931931,178.6207514444987,181.97496083577474,25.510000228881836,36.58249038381244 134642,2023-03-17,UNH,471.3900146484375,472.010009765625,466.29998779296875,465.7673645019531,5290000.0,4.0,-5.629362720802817,491.8075107385232,451.41782190307833,43.20107306014502,-74.69271775583411,17.973473131524585,474.35637715657555,484.60862782796227,25.510000228881836,36.58249038381244 134643,2023-03-17,V,214.8699951171875,218.66000366210938,214.8699951171875,216.55978393554688,18801200.0,4.0,-1.681990136989299,225.0071889103424,213.20883739580995,48.50539529817673,-88.59289602045186,31.53883927914575,222.0759506225586,219.46843363444012,25.510000228881836,36.58249038381244 134644,2023-03-17,VZ,36.54999923706055,36.83000183105469,36.15999984741211,34.81151580810547,47352500.0,4.0,-0.7997343258563916,37.978748380518034,33.86790612998001,40.34155578068247,-117.00045898376094,33.5166006191647,36.708692169189455,37.318274688720706,25.510000228881836,36.58249038381244 134645,2023-03-17,WBA,33.150001525878906,33.34000015258789,32.529998779296875,31.84406089782715,17224300.0,4.0,-0.7872462115187417,36.0958212441718,31.244057410308173,39.67279329483209,-149.8919058102494,44.97762154799659,34.119378344217935,34.7273123105367,25.510000228881836,36.58249038381244 134646,2023-03-17,WMT,138.19000244140625,139.49000549316406,137.58999633789062,138.38052368164062,14360400.0,4.0,-1.2042042128850028,144.73601661660615,133.41911796591336,47.382342034642804,-69.25772299566702,18.802416424744536,139.87855682373046,140.8146593729655,25.510000228881836,36.58249038381244 134705,2023-03-20,AAPL,155.07000732421875,157.82000732421875,154.14999389648438,156.97061157226562,73641400.0,0.0,2.1520926714994744,156.9411162653327,143.51401068779228,58.390193965241394,148.26723011285878,27.915964426830925,150.9424835205078,143.20691668192546,24.149999618530273,28.40566710545574 134706,2023-03-20,AMGN,230.5800018310547,235.16000366210938,230.13999938964844,230.6572265625,2020800.0,0.0,-3.0844062399647783,235.81450601583612,222.23641561502325,43.82842505839629,-41.52747910225038,14.234295159282192,231.21204020182293,243.22342758178712,24.149999618530273,28.40566710545574 134707,2023-03-20,AXP,158.3699951171875,160.69000244140625,157.57000732421875,156.96868896484375,3054300.0,0.0,-3.193453451299945,183.10657830845778,153.05695471156176,45.427211383807254,-159.10916627697773,11.97032152540453,171.09031626383464,162.2082405090332,24.149999618530273,28.40566710545574 134708,2023-03-20,BA,201.1199951171875,205.8699951171875,200.8699951171875,204.77000427246094,4764000.0,0.0,-1.3951775842454026,213.75123726769513,196.0997652347463,51.68774809791068,-52.272445549920775,3.2111461437643936,207.79566752115886,206.31816711425782,24.149999618530273,28.40566710545574 134709,2023-03-20,CAT,217.35000610351562,221.8699951171875,216.47999572753906,216.91993713378906,3464200.0,0.0,-7.29072201691244,257.9234462331699,207.49098705540436,41.86267240355752,-146.5188626550143,36.886779486979044,236.51372782389322,240.46603698730468,24.149999618530273,28.40566710545574 134710,2023-03-20,CRM,184.2100067138672,185.52000427246094,182.64999389648438,185.25,5513200.0,0.0,5.461752782828825,195.83806016656115,156.0719389179115,60.68551567926072,90.3352027801887,24.04246995424726,173.83900044759113,160.94066670735677,24.149999618530273,28.40566710545574 134711,2023-03-20,CSCO,50.220001220703125,51.040000915527344,50.0099983215332,49.819889068603516,22699700.0,0.0,0.41207009207438716,49.388093982828835,46.70834537874343,59.424714646974515,149.9306936421669,28.471658072902585,47.74976323445638,47.28401482899984,24.149999618530273,28.40566710545574 134712,2023-03-20,CVX,151.74000549316406,155.77999877929688,151.2899932861328,151.623779296875,8469200.0,0.0,-3.616059365626654,164.76281994271488,149.7746281774023,40.724892155985934,-150.14600442638667,43.60036587531672,159.95164540608724,165.87779108683267,24.149999618530273,28.40566710545574 134713,2023-03-20,DIS,93.43000030517578,94.91999816894531,93.0,94.22000122070312,6657200.0,0.0,-2.744301614414155,104.59586198572056,90.8001379227267,43.12995353382414,-97.85717928593655,22.005946252660657,101.37566680908203,99.83466669718425,24.149999618530273,28.40566710545574 134714,2023-03-20,GS,306.7799987792969,312.20001220703125,306.260009765625,304.6506652832031,3963700.0,0.0,-12.957755561868566,374.5422159912739,295.111220288023,37.663992313121696,-157.10563453116205,38.081681528193165,344.3436604817708,344.67423044840496,24.149999618530273,28.40566710545574 134715,2023-03-20,HD,287.42999267578125,289.8299865722656,286.6099853515625,285.3701171875,3677800.0,0.0,-6.0394721516507275,294.4254988626556,279.5855301900787,43.31552470835776,-68.48087945582765,24.322443752941673,296.11273600260415,305.07581125895183,24.149999618530273,28.40566710545574 134716,2023-03-20,HON,185.9600067138672,190.24000549316406,185.50999450683594,187.86085510253906,2840800.0,0.0,-3.157568270251545,196.9512547291149,184.707975312389,42.858147161147215,-122.99734538539136,36.36707774783596,193.42964935302734,199.8729675292969,24.149999618530273,28.40566710545574 134717,2023-03-20,IBM,124.30999755859375,126.16000366210938,124.19000244140625,122.83230590820312,4588300.0,0.0,-2.607793585278614,129.88471085010138,119.45979980053337,39.91080250647939,-93.58638793934,25.140955838025757,127.07526779174805,131.33339602152506,24.149999618530273,28.40566710545574 134718,2023-03-20,INTC,29.799999237060547,29.899999618530273,28.6299991607666,28.93697166442871,38780100.0,0.0,0.4468102995238752,29.682010683587066,23.281776395270356,54.532978687565794,100.13284233575499,31.916770010974755,27.027686818440756,27.446874618530273,24.149999618530273,28.40566710545574 134719,2023-03-20,JNJ,152.47000122070312,154.07000732421875,152.3800048828125,151.6366424560547,7129000.0,0.0,-2.203884249709972,155.8880126095593,148.04545754424927,39.79408337828644,-62.91650426423849,18.21471392574007,154.07081146240233,161.4162284851074,24.149999618530273,28.40566710545574 134720,2023-03-20,JPM,126.98999786376953,129.47000122070312,126.01000213623047,124.37181091308594,22875500.0,0.0,-3.1240696367459293,145.16373651603362,122.1505487622867,42.41290229880741,-165.11708367621384,37.7169846022293,135.51512247721354,134.61584485371907,24.149999618530273,28.40566710545574 134721,2023-03-20,KO,60.15999984741211,60.599998474121094,59.970001220703125,59.6685676574707,12904100.0,0.0,0.073069202833139,59.5849538620815,57.5459184828892,52.48140916335097,167.61706353742937,5.204845192195279,58.53159840901693,59.47326736450195,24.149999618530273,28.40566710545574 134722,2023-03-20,MCD,267.8399963378906,271.3800048828125,267.8399963378906,267.8702697753906,2108900.0,0.0,0.7011652431281163,268.9175906396002,257.30899017094674,54.06600418693225,147.71440066527478,11.930189600887354,262.512407430013,262.86409657796224,24.149999618530273,28.40566710545574 134723,2023-03-20,MMM,103.41000366210938,104.44999694824219,103.22000122070312,101.23419189453125,2721900.0,0.0,-2.6442173584912894,109.13112726831513,98.2325278220169,40.30759353467566,-104.19914756745918,24.61912848495557,105.76491750081381,110.88661600748698,24.149999618530273,28.40566710545574 134724,2023-03-20,MRK,104.81999969482422,106.91000366210938,104.81999969482422,104.43550109863281,12865800.0,0.0,-0.37099069125638096,109.3969576827263,102.45171785438309,48.98258483110461,-76.34211873154642,18.531241096463948,105.68219273885092,106.60669123331705,24.149999618530273,28.40566710545574 134725,2023-03-20,MSFT,276.9800109863281,277.4800109863281,269.8500061035156,271.0622863769531,43466600.0,0.0,4.8468495870449715,274.3280397441757,236.87573985787503,57.975864762050946,120.43895743058278,31.132111196327834,258.2279032389323,248.21775868733724,24.149999618530273,28.40566710545574 134726,2023-03-20,NKE,120.98999786376953,122.68000030517578,119.80999755859375,120.39852905273438,7594100.0,0.0,-0.6499591801795788,120.93901186251217,115.8801470730347,52.71063802154309,7.686818889786174,15.94768076631101,120.09529139200846,121.44123967488606,24.149999618530273,28.40566710545574 134727,2023-03-20,PG,143.5,145.39999389648438,143.22999572753906,142.425048828125,8379200.0,0.0,0.38616240207036867,141.5169819530702,132.77168381841417,55.61203820304953,250.78453911934426,31.712143945362207,136.92418009440104,140.64052073160806,24.149999618530273,28.40566710545574 134728,2023-03-20,TRV,166.25,169.25,165.75,166.70578002929688,2037600.0,0.0,-4.392134321335789,189.10845461380325,162.60553464400925,41.02527852663471,-156.90507558036487,36.468859029319326,178.1894739786784,181.70968322753907,24.149999618530273,28.40566710545574 134729,2023-03-20,UNH,470.0,479.82000732421875,470.0,473.1680603027344,3119400.0,0.0,-4.66945597066308,488.05409056871196,453.1525470045303,46.28528647927285,-28.586238492586574,1.5331378733932912,474.57513224283855,483.92405090332034,24.149999618530273,28.40566710545574 134730,2023-03-20,V,217.0,220.5500030517578,216.83999633789062,217.31687927246094,9817400.0,0.0,-1.6159562977904613,224.53453280484334,213.14256070101604,49.195754563205355,-61.95261097893254,23.722264701925038,221.69308013916014,219.687451171875,24.149999618530273,28.40566710545574 134731,2023-03-20,VZ,36.959999084472656,37.709999084472656,36.93000030517578,35.4171028137207,19247800.0,0.0,-0.7307932779969377,37.593234196353016,33.98942495281691,43.85530879493946,-71.90144795802428,9.841366045862525,36.58000615437825,37.33424243927002,24.149999618530273,28.40566710545574 134732,2023-03-20,WBA,33.099998474121094,33.40999984741211,32.88999938964844,32.114986419677734,5488700.0,0.0,-0.786755710470942,35.844301280241446,31.150140133637954,40.913902481695466,-122.53656851368028,42.85765796286879,34.0092139561971,34.63339459101359,24.149999618530273,28.40566710545574 134733,2023-03-20,WMT,140.10000610351562,141.9199981689453,139.80999755859375,139.8695526123047,11309500.0,0.0,-0.9493834209725662,143.83838747550138,133.8261358399283,49.63680809930935,-7.765856131900601,2.4674635143432493,139.8708943684896,140.77227147420248,24.149999618530273,28.40566710545574 134734,2023-03-21,AAPL,157.32000732421875,159.39999389648438,156.5399932861328,158.84548950195312,73938300.0,1.0,2.495584454021639,158.41531728107276,143.11686350506005,59.67976905217884,183.9712827255861,32.29981402570222,151.20115356445314,143.60643221537273,21.3799991607666,20.449544023092933 134735,2023-03-21,AMGN,234.72000122070312,235.27999877929688,231.0399932861328,228.91786193847656,2128600.0,1.0,-2.8332440094348783,235.11793757776292,222.41313999792067,42.80975225602764,-42.32650419304493,13.698513890085225,230.92482096354166,242.7159912109375,21.3799991607666,20.449544023092933 134736,2023-03-21,AXP,162.94000244140625,164.57000732421875,161.6999969482422,162.72372436523438,3986800.0,1.0,-2.964967767201898,182.75517566321872,152.52631084801175,49.52077325828422,-95.39561102375043,1.1260391893357558,170.69741617838542,162.50436706542968,21.3799991607666,20.449544023092933 134737,2023-03-21,BA,207.3000030517578,207.86000061035156,203.88999938964844,204.6999969482422,4673300.0,1.0,-1.2581809981228673,213.7062261590693,196.06277561095024,51.64939538202197,-28.451183660691086,0.9957807663420584,207.72533416748047,206.4631670633952,21.3799991607666,20.449544023092933 134738,2023-03-21,CAT,224.05999755859375,226.0,223.61000061035156,221.45901489257812,3074600.0,1.0,-7.022548463947061,257.54352630107365,206.3162042287115,44.258051951489286,-99.16359576419825,26.90350185127921,235.64398701985678,240.20901006062826,21.3799991607666,20.449544023092933 134739,2023-03-21,CRM,185.8699951171875,189.27999877929688,184.88999938964844,188.67999267578125,6982000.0,1.0,5.673525971516398,196.7619526051904,157.85404623514165,62.15871110598103,106.93824029137309,29.887269867261757,174.4933334350586,161.91366653442384,21.3799991607666,20.449544023092933 134740,2023-03-21,CSCO,51.209999084472656,51.33000183105469,50.33000183105469,49.555824279785156,23334000.0,1.0,0.47339378601748905,49.57958600670398,46.6126987680763,58.27625450048142,146.865439029127,31.450113390793106,47.85082448323568,47.33923625946045,21.3799991607666,20.449544023092933 134741,2023-03-21,CVX,157.16000366210938,159.57000732421875,156.47000122070312,156.26333618164062,9753500.0,1.0,-3.245848416855324,164.6862256903805,149.6854555229984,44.96628605301859,-73.60016162415383,26.142799773154575,159.6625005086263,165.6512227376302,21.3799991607666,20.449544023092933 134742,2023-03-21,DIS,95.16999816894531,96.8499984741211,95.16999816894531,96.54000091552734,7285800.0,1.0,-2.469772260304552,104.01425456380154,90.8267458024094,46.28701823140102,-65.97637788771918,10.694117180236844,100.93133341471354,99.99500007629395,21.3799991607666,20.449544023092933 134743,2023-03-21,GS,317.6199951171875,320.32000732421875,315.3500061035156,312.2784729003906,3242400.0,1.0,-12.637672164055175,372.77330902682917,292.81792022121766,40.72582814791901,-114.51474299665172,24.59709650739278,342.674267578125,344.17570444742836,21.3799991607666,20.449544023092933 134744,2023-03-21,HD,291.42999267578125,292.8900146484375,287.6000061035156,285.537841796875,4788200.0,1.0,-5.627099064254367,294.16700231245284,279.45478113481283,43.409198623101915,-58.90781230011713,15.03876885229608,294.8804433186849,304.62143859863284,21.3799991607666,20.449544023092933 134745,2023-03-21,HON,191.07000732421875,192.13999938964844,189.14999389648438,189.1272430419922,3133900.0,1.0,-2.9350033051656794,196.62092134300764,184.5868301218361,44.03519643205766,-79.56373972209695,26.558193735725276,193.04033610026042,199.49689814249675,21.3799991607666,20.449544023092933 134746,2023-03-21,IBM,126.9000015258789,127.1500015258789,125.66000366210938,123.4467544555664,3856300.0,1.0,-2.3868500849185637,129.34104906268215,119.50214399151709,41.0709002836284,-69.82679521750538,17.558934977823785,126.81656036376953,131.10833587646485,21.3799991607666,20.449544023092933 134747,2023-03-21,INTC,29.0,29.170000076293945,27.979999542236328,28.24232292175293,55650800.0,1.0,0.4499156058699576,29.88003701871884,23.32191419893253,52.28590067530836,66.65954831743242,22.21625744295776,27.020078722635905,27.479175408681233,21.3799991607666,20.449544023092933 134748,2023-03-21,JNJ,154.0,154.1300048828125,152.1699981689453,151.6366424560547,8376800.0,1.0,-2.0330497821144604,155.273345651558,148.25514250762168,39.79408337828644,-60.60546081740011,19.510968997130917,153.79808298746744,161.04637196858724,21.3799991607666,20.449544023092933 134749,2023-03-21,JPM,130.58999633789062,131.72999572753906,130.19000244140625,127.70755767822266,17807800.0,1.0,-3.0423333454976387,144.9268059794349,121.49924763994989,45.63697101180057,-103.65133642471243,25.61241598212528,135.1443738301595,134.6053944905599,21.3799991607666,20.449544023092933 134750,2023-03-21,KO,60.56999969482422,60.75,59.880001068115234,59.39286804199219,13716500.0,1.0,0.11077015359396825,59.695174455527486,57.53171916019517,51.307677692083004,141.6480128685145,8.330203853572948,58.55155423482259,59.42412859598796,21.3799991607666,20.449544023092933 134751,2023-03-21,MCD,270.0,270.8699951171875,267.6199951171875,267.34588623046875,3120100.0,1.0,0.9147716471796912,269.3640570969864,257.179296174498,53.624268239000415,122.53772534800076,10.865931767101847,262.63865458170574,262.9232854207357,21.3799991607666,20.449544023092933 134752,2023-03-21,MMM,105.23999786376953,105.4800033569336,103.37000274658203,101.21478271484375,2623600.0,1.0,-2.5184461863983216,108.87923850929683,98.00304222190435,40.28811563490409,-90.37444401184408,17.71237139802046,105.41916732788086,110.60263252258301,21.3799991607666,20.449544023092933 134753,2023-03-21,MRK,106.0,106.43000030517578,104.76000213623047,104.12964630126953,11571800.0,1.0,-0.4300546679573074,109.31864812763385,102.25604364482709,48.55012865145978,-97.16163266010768,18.858985616429315,105.75547561645507,106.52771326700847,21.3799991607666,20.449544023092933 134754,2023-03-21,MSFT,274.8800048828125,275.0,269.5199890136719,272.6056213378906,34558700.0,1.0,5.283722001411206,276.73996902795244,236.56575454382488,58.51784710054052,106.15460468772642,30.46311392556423,258.81376291910806,248.71496149698893,21.3799991607666,20.449544023092933 134755,2023-03-21,NKE,123.5,126.05999755859375,122.97000122070312,124.77937316894531,15078800.0,1.0,-0.1310821378382201,122.41778523574891,114.8835964476007,57.567809151386314,115.02028388446193,29.903806650839726,120.10315526326498,121.6094399770101,21.3799991607666,20.449544023092933 134756,2023-03-21,PG,144.91000366210938,145.22999572753906,142.83999633789062,141.3946075439453,7753200.0,1.0,0.6026065168320542,142.11776660067812,132.58012616055237,53.88840312759873,206.62701241669131,28.690445407401754,137.01184844970703,140.52908477783203,21.3799991607666,20.449544023092933 134757,2023-03-21,TRV,171.6300048828125,172.57000732421875,170.3800048828125,169.70965576171875,1983300.0,1.0,-4.166989894604512,188.41968960822686,162.05609927116768,43.62803405786103,-101.02646470351806,22.05238243742765,177.75249379475912,181.43500137329102,21.3799991607666,20.449544023092933 134758,2023-03-21,UNH,478.3900146484375,481.45001220703125,475.7200012207031,476.2831115722656,3163300.0,1.0,-3.615684985711539,486.33795603540955,453.92957631322327,47.52598004518598,-3.528804220708284,1.5283956640144873,474.7916208902995,483.1706263224284,21.3799991607666,20.449544023092933 134759,2023-03-21,V,221.33999633789062,222.50999450683594,218.67999267578125,221.10235595703125,8971400.0,1.0,-1.2438295794462704,224.67706354029448,213.13252203099458,52.49025372451773,-19.50537404081682,16.075805318642693,221.45925954182943,219.9455327351888,21.3799991607666,20.449544023092933 134760,2023-03-21,VZ,37.720001220703125,37.77000045776367,37.36000061035156,35.71043014526367,16648100.0,1.0,-0.6450521766962538,37.41696515451327,34.027545877591216,45.46475266542492,-53.3312745196012,8.439870938631095,36.46835199991862,37.34283332824707,21.3799991607666,20.449544023092933 134761,2023-03-21,WBA,33.54999923706055,33.83000183105469,33.209999084472656,32.45365524291992,7541500.0,1.0,-0.7503892213518171,35.651259460104455,31.089668236123575,42.44508769669472,-91.92779434317991,30.608202736903678,33.93612270355224,34.55992339452108,21.3799991607666,20.449544023092933 134762,2023-03-21,WMT,141.38999938964844,141.38999938964844,139.52999877929688,139.39306640625,6337800.0,1.0,-0.7769286127381747,142.3808996655287,134.6573770068346,48.942631516703614,-20.19787872344226,0.2565717422582275,139.88129323323568,140.7033228556315,21.3799991607666,20.449544023092933 134763,2023-03-22,AAPL,159.3000030517578,162.13999938964844,157.80999755859375,157.39944458007812,75701800.0,2.0,2.620908227711084,159.32651636912112,143.09523198292965,58.23963916496679,189.7923180355805,39.15902913281092,151.31470184326173,144.0352855682373,22.260000228881836,22.00814870697906 134764,2023-03-22,AMGN,233.4499969482422,233.9499969482422,229.58999633789062,225.8518524169922,1725100.0,2.0,-2.8487587592015586,234.7339204853019,222.17511271782308,41.06914561060353,-76.81161833317644,18.628337916956863,230.53053131103516,242.17368952433267,22.260000228881836,22.00814870697906 134765,2023-03-22,AXP,164.6300048828125,166.77000427246094,162.5,160.93392944335938,4367300.0,2.0,-2.8949416236598324,182.24692126425347,151.8529017337934,48.35386966472378,-82.34306617171788,4.481092298661363,170.17168273925782,162.800062306722,22.260000228881836,22.00814870697906 134766,2023-03-22,BA,203.67999267578125,203.8300018310547,196.00999450683594,196.16000366210938,7311600.0,2.0,-1.817762271158557,214.03341445137536,194.77558823417152,47.227199157547275,-114.89883831202238,13.865359074072956,207.10533447265624,206.59500045776366,22.260000228881836,22.00814870697906 134767,2023-03-22,CAT,225.1699981689453,226.58999633789062,219.86000061035156,216.5654754638672,2930200.0,2.0,-7.122779754780822,257.52986669768813,204.56346978912822,42.31368236113669,-106.49596556405825,31.735751416493592,234.66889241536458,239.9388567606608,22.260000228881836,22.00814870697906 134768,2023-03-22,CRM,190.0,191.44000244140625,186.41000366210938,186.50999450683594,6575600.0,2.0,5.601684302777187,197.16535180734843,159.76564642263202,60.67080018003291,101.56536925156202,33.05082228322642,175.0009999593099,162.86899973551434,22.260000228881836,22.00814870697906 134769,2023-03-22,CSCO,50.7400016784668,50.75,49.41999816894531,48.37242889404297,21399400.0,2.0,0.4216427030815879,49.59106372193705,46.61589085264791,53.48424847692061,71.56342030177723,15.339943096628005,47.90363693237305,47.38023255666097,22.260000228881836,22.00814870697906 134770,2023-03-22,CVX,159.8699951171875,160.05999755859375,155.92999267578125,153.08529663085938,6315000.0,2.0,-3.172326202730943,164.6965636507471,149.25530249915525,42.79634001362967,-87.37559090266691,27.485494178064958,159.12319946289062,165.41414362589518,22.260000228881836,22.00814870697906 134771,2023-03-22,DIS,97.44999694824219,97.93000030517578,94.81999969482422,94.9000015258789,8811100.0,2.0,-2.3573657688196334,103.44636660442458,90.71663388385667,44.48127441678969,-66.68710119502497,4.877569902968642,100.37366689046225,100.13216679890951,22.260000228881836,22.00814870697906 134772,2023-03-22,GS,317.2799987792969,322.2200012207031,313.489990234375,308.72540283203125,2505900.0,2.0,-12.526311306104105,370.8057058455916,290.39048250890056,39.784197008920586,-108.20781915327133,21.626191536956295,340.7691721598307,343.6925567626953,22.260000228881836,22.00814870697906 134773,2023-03-22,HD,290.0899963378906,291.2099914550781,282.45001220703125,278.8095397949219,3723400.0,2.0,-5.776618895489946,294.22713996597247,278.2542107420353,40.62332176012586,-84.8675623240117,25.10094105802574,293.55675252278644,304.1078186035156,22.260000228881836,22.00814870697906 134774,2023-03-22,HON,191.72000122070312,192.0,187.0800018310547,185.16978454589844,2348500.0,2.0,-3.042876408502849,196.66141886306104,183.8240959684819,41.28593933859908,-109.66588734333645,32.23489875653447,192.47219543457032,199.1006342569987,22.260000228881836,22.00814870697906 134775,2023-03-22,IBM,127.0,127.22000122070312,124.01000213623047,120.98895263671875,3549000.0,2.0,-2.3826095948588915,128.97150737724337,119.19676197090115,38.03254746850022,-89.94365673711523,25.590959000358087,126.48684590657552,130.86254552205403,22.260000228881836,22.00814870697906 134776,2023-03-22,INTC,28.479999542236328,29.1200008392334,28.100000381469727,27.91484832763672,37415500.0,2.0,0.42109796537548405,29.999804022415606,23.46611261119035,51.255897908669546,63.81885329058174,22.21625744295774,26.989646657307944,27.52007074356079,22.260000228881836,22.00814870697906 134777,2023-03-22,JNJ,153.85000610351562,154.05999755859375,151.02999877929688,148.83822631835938,7943500.0,2.0,-2.0992719306564425,154.71333335891637,148.152009353486,36.6647205570336,-84.96839415137843,26.290131768944903,153.43076985677084,160.64047342936198,22.260000228881836,22.00814870697906 134778,2023-03-22,JPM,130.55999755859375,130.66000366210938,127.08000183105469,124.41094207763672,17250200.0,2.0,-3.206602357865563,144.94771289711244,120.36511974448912,43.16625966635962,-124.39805350098418,34.129128846307,134.60732727050782,134.56427726745605,22.260000228881836,22.00814870697906 134779,2023-03-22,KO,60.400001525878906,60.869998931884766,60.029998779296875,59.12702178955078,10494200.0,2.0,0.11783848913954387,59.745186533781464,57.53355530276639,50.188030856088055,131.55388427268025,10.843885398222334,58.565905507405596,59.37805042266846,22.260000228881836,22.00814870697906 134780,2023-03-22,MCD,270.0400085449219,271.9800109863281,267.7099914550781,265.03070068359375,2240800.0,2.0,0.8870151777009028,269.43800025562194,257.18175072094056,51.69519527766194,100.56351115766239,15.213954338019708,262.706748453776,262.98307342529296,22.260000228881836,22.00814870697906 134781,2023-03-22,MMM,104.31999969482422,104.55000305175781,101.5,98.5458755493164,2805500.0,2.0,-2.604111552676386,108.82437422281177,97.33972718710035,37.69686157839829,-117.50055562417478,25.703761184464298,104.97168248494467,110.30401980082193,22.260000228881836,22.00814870697906 134782,2023-03-22,MRK,105.47000122070312,106.0,104.38999938964844,103.0048828125,5705800.0,2.0,-0.5611536782321593,109.28391610233605,101.89549597652136,46.972470236783096,-129.29421900729673,20.955279992709688,105.73737564086915,106.4278663635254,22.260000228881836,22.00814870697906 134783,2023-03-22,MSFT,273.3999938964844,281.0400085449219,272.17999267578125,271.1220397949219,34873300.0,2.0,5.447439217200213,278.54193130375427,236.83287948726138,57.77685305751061,117.93558553068144,36.77380813182301,258.9929407755534,249.29073308308918,22.260000228881836,22.00814870697906 134784,2023-03-22,NKE,123.66000366210938,125.26000213623047,119.33000183105469,118.70977020263672,17625500.0,2.0,-0.20724557903885454,122.41455485413684,114.88095601012097,50.18058302117009,16.377784724287086,9.057892814736997,119.92190653483073,121.6611265818278,22.260000228881836,22.00814870697906 134785,2023-03-22,PG,144.0399932861328,145.75,143.8300018310547,141.30630493164062,5729100.0,2.0,0.758273845457694,142.60502383270014,132.4353661819483,53.74074622234449,196.23655502162853,30.948352363801597,137.14171600341797,140.4104881286621,22.260000228881836,22.00814870697906 134786,2023-03-22,TRV,171.6999969482422,172.3800048828125,166.5399932861328,164.65049743652344,1284900.0,2.0,-4.346687205647072,187.78871994145874,160.85743789545535,40.512875782273206,-121.81473491809723,31.057140577594755,177.0479253133138,181.11236953735352,22.260000228881836,22.00814870697906 134787,2023-03-22,UNH,481.95001220703125,485.739990234375,474.82000732421875,471.739501953125,2632200.0,2.0,-3.1113297393623043,484.5673637070645,454.545926698209,45.92537904543696,-7.769276970492093,9.228728385843649,474.8026143391927,482.34888865152993,22.260000228881836,22.00814870697906 134788,2023-03-22,V,222.5,224.89999389648438,219.9199981689453,219.19964599609375,6700600.0,2.0,-1.089885741964281,224.67826480395422,213.13331051342857,50.778106252832984,-5.761911305871578,7.421890351998181,221.0997100830078,220.20090103149414,22.260000228881836,22.00814870697906 134789,2023-03-22,VZ,37.790000915527344,37.95000076293945,37.290000915527344,35.30355453491211,15321800.0,2.0,-0.6029823918682524,37.1887243218213,34.069381528398424,43.66849853335224,-55.238127545398505,4.1772727948771315,36.36616007486979,37.33641395568848,22.260000228881836,22.00814870697906 134790,2023-03-22,WBA,33.61000061035156,33.709999084472656,32.470001220703125,31.447338104248047,7712100.0,2.0,-0.7936215247411269,35.511229680250885,30.883293368150003,39.3134835762632,-115.71577802533781,40.25642454621456,33.81484457651774,34.47222687403361,22.260000228881836,22.00814870697906 134791,2023-03-22,WMT,140.63999938964844,141.22000122070312,139.4600067138672,138.49964904785156,6182800.0,2.0,-0.7042303202018161,141.66507589734402,134.9630994566599,47.650053354444736,-31.351097320411668,0.31814516777678664,139.8520248413086,140.64749552408855,22.260000228881836,22.00814870697906 134792,2023-03-23,AAPL,158.8300018310547,161.5500030517578,157.67999267578125,158.49644470214844,67622100.0,3.0,2.7767384507074837,160.3492949229629,143.0228547352402,59.01577792732359,173.82094037216063,38.44758325617214,151.55543060302733,144.48856264750162,22.610000610351562,13.534001540654867 134793,2023-03-23,AMGN,230.0399932861328,234.10000610351562,229.88999938964844,229.0652618408203,2175700.0,3.0,-2.5721093497481036,234.0571601491601,222.40769733375004,43.55732304200281,-48.77772895959308,17.883638441754808,230.3667414347331,241.70670013427736,22.610000610351562,13.534001540654867 134794,2023-03-23,AXP,162.6699981689453,166.24000549316406,160.82000732421875,160.9438018798828,3727500.0,3.0,-2.806299503456472,181.5803142366615,151.2953220548424,48.36081305042697,-81.51883278640935,0.04308476612360169,169.63638916015626,163.06783752441407,22.610000610351562,13.534001540654867 134795,2023-03-23,BA,197.89999389648438,201.5,195.13999938964844,197.89999389648438,6266900.0,3.0,-2.0966627681320347,213.77224464481975,194.0137569420943,48.16266507950704,-112.75802391610367,15.335650718579855,206.58533426920573,206.74233373006186,22.610000610351562,13.534001540654867 134796,2023-03-23,CAT,220.50999450683594,225.3000030517578,217.60000610351562,216.06333923339844,2957400.0,3.0,-7.160193716072229,257.3918607084052,202.87895990927058,42.11727015969243,-104.45435371374876,34.52426631631171,233.70298868815104,239.6222801208496,22.610000610351562,13.534001540654867 134797,2023-03-23,CRM,187.39999389648438,190.55999755859375,185.5800018310547,187.44000244140625,8685000.0,3.0,5.555749904069415,197.45258940489813,161.8104095575042,61.083805683495875,91.69579943230742,30.62974586878658,175.59466654459635,163.83566640218098,22.610000610351562,13.534001540654867 134798,2023-03-23,CSCO,49.560001373291016,50.25,49.40999984741211,48.63649368286133,17775400.0,3.0,0.39735693518192505,49.63551655647277,46.62229441764833,54.35073809617761,60.691758822007394,15.174159379805353,47.993940099080405,47.4230427424113,22.610000610351562,13.534001540654867 134799,2023-03-23,CVX,157.02000427246094,158.75999450683594,153.13999938964844,151.56494140625,7859400.0,3.0,-3.199853361118244,164.64307506587596,148.5819646069756,41.79811681026681,-113.51482902424505,34.101918258150036,158.6657740275065,165.06551615397134,22.610000610351562,13.534001540654867 134800,2023-03-23,DIS,95.27999877929688,97.0199966430664,94.76000213623047,95.83000183105469,9527000.0,3.0,-2.1682453791371756,102.7803023029182,90.79269803277516,45.72341879149945,-63.270142116444205,5.173468814895211,99.84200032552083,100.26250012715657,22.610000610351562,13.534001540654867 134801,2023-03-23,GS,315.2099914550781,321.3599853515625,312.6400146484375,309.8868103027344,2585900.0,3.0,-12.20366489487725,367.79029861577663,288.86802047602026,40.25133287061924,-98.99915511414586,22.509771223748103,338.87998758951824,343.2299062093099,22.610000610351562,13.534001540654867 134802,2023-03-23,HD,285.260009765625,286.1099853515625,280.2200012207031,280.09210205078125,6005800.0,3.0,-5.725620989061895,293.32404202545257,277.850314053649,41.365367356027654,-97.21719892150644,28.993481660234856,292.4197937011719,303.5729680379232,22.610000610351562,13.534001540654867 134803,2023-03-23,HON,186.86000061035156,189.4199981689453,185.5500030517578,184.9323272705078,2360100.0,3.0,-3.111658179142836,196.54441386164427,183.13971242009399,41.12656067661619,-128.60692417071024,36.13522101122219,192.00275573730468,198.67482477823893,22.610000610351562,13.534001540654867 134804,2023-03-23,IBM,123.80999755859375,124.93000030517578,122.5999984741211,120.32572937011719,4651900.0,3.0,-2.4050417268218354,128.5968780225788,118.84770281848566,37.263030326076745,-110.9779112810921,31.67202279878779,126.13052775065104,130.5933369954427,22.610000610351562,13.534001540654867 134805,2023-03-23,INTC,28.3799991607666,29.15999984741211,28.219999313354492,28.807966232299805,43785500.0,3.0,0.46496707743554566,30.233013511425078,23.57228720116037,53.82238865127667,80.93011777987692,22.61639300912176,27.01577860514323,27.57389055887858,22.610000610351562,13.534001540654867 134806,2023-03-23,JNJ,151.17999267578125,151.69000244140625,150.11000061035156,148.9170684814453,9051500.0,3.0,-2.120942650200675,153.98882540677212,148.22618313814976,36.809550496404185,-104.87752821174892,31.282994526971276,153.05923614501953,160.22855173746746,22.610000610351562,13.534001540654867 134807,2023-03-23,JPM,127.9000015258789,129.52999877929688,126.0199966430664,124.07833862304688,16677600.0,3.0,-3.3252931433305832,144.74055993199894,119.31720679163388,42.92371917925096,-121.57421340185623,36.76684241465685,134.09212748209634,134.5075823465983,22.610000610351562,13.534001540654867 134808,2023-03-23,KO,60.09000015258789,60.38999938964844,59.720001220703125,58.999019622802734,15479000.0,3.0,0.11182247104702725,59.77065043237047,57.53639073584242,49.648378836361196,59.75708467476169,3.041276974319246,58.58739000956218,59.32202180226644,22.610000610351562,13.534001540654867 134809,2023-03-23,MCD,267.989990234375,271.4800109863281,267.989990234375,266.76214599609375,2263800.0,3.0,0.9932812145457888,269.8273777526864,257.22488970336826,53.00317797710468,106.32623478582346,15.213954338019706,262.98077087402345,263.0422063191732,22.610000610351562,13.534001540654867 134810,2023-03-23,MMM,101.66000366210938,102.93000030517578,100.76000213623047,98.02178955078125,3177300.0,3.0,-2.683359237789631,108.72344601996392,96.67297884575873,37.210686084596105,-127.32327906795521,28.635478182587796,104.5594088236491,110.01981989542644,22.610000610351562,13.534001540654867 134811,2023-03-23,MRK,104.0999984741211,104.62999725341797,103.45999908447266,102.837158203125,6801700.0,3.0,-0.6708514052268839,108.961500713861,101.66574614282845,46.7381805183304,-158.04716885538244,26.086022825110184,105.68233057657878,106.31509908040364,22.610000610351562,13.534001540654867 134812,2023-03-23,MSFT,277.94000244140625,281.05999755859375,275.20001220703125,276.468994140625,36610900.0,3.0,5.940166280313747,281.194836119692,236.45915557952674,59.68038874771554,133.03936973667325,36.79410070031475,259.3778294881185,249.94668146769206,22.610000610351562,13.534001540654867 134813,2023-03-23,NKE,120.47000122070312,123.2699966430664,119.47000122070312,120.17005157470703,7628100.0,3.0,-0.14806633572275985,122.54250629386134,114.88721935311132,51.72244836585804,14.393259276596178,9.057892814736984,119.86923904418946,121.74474538167318,22.610000610351562,13.534001540654867 134814,2023-03-23,PG,144.24000549316406,145.1199951171875,143.19000244140625,141.11001586914062,5788400.0,3.0,0.8559357435779873,143.03525086908485,132.37216795415736,53.40425009195205,155.46705232075726,25.71150764538599,137.31247253417968,140.28163096110026,22.610000610351562,13.534001540654867 134815,2023-03-23,TRV,165.52999877929688,166.72999572753906,163.22999572753906,161.9133758544922,1596200.0,3.0,-4.656286681461921,187.30134448634595,159.3053602255681,38.956089818133556,-146.59183560073535,37.68979293395432,176.3051981608073,180.7067667643229,22.610000610351562,13.534001540654867 134816,2023-03-23,UNH,477.4100036621094,480.6700134277344,466.6700134277344,466.1741027832031,3284900.0,3.0,-3.1246863349586533,481.4587430873971,455.66697712744667,44.04573991370262,-53.26461111474366,5.740205715920369,474.4191864013672,481.3648691813151,22.610000610351562,13.534001540654867 134817,2023-03-23,V,220.44000244140625,225.25,220.25999450683594,221.73992919921875,6427700.0,3.0,-0.754210448622672,224.85979136034518,213.09722615674468,52.89996527533726,19.66485185665549,6.182620510489781,220.86195475260416,220.48584798177083,22.610000610351562,13.534001540654867 134818,2023-03-23,VZ,37.29999923706055,37.630001068115234,37.15999984741211,35.36032485961914,15799000.0,3.0,-0.5586214531589349,37.087596051124045,34.06074798879295,43.98791526546611,-59.35303831644137,6.999601444230405,36.26680666605632,37.32938817342122,22.610000610351562,13.534001540654867 134819,2023-03-23,WBA,32.34000015258789,32.77000045776367,32.0099983215332,31.282846450805664,7579700.0,3.0,-0.8315707088707072,35.30409740610007,30.71499324636575,38.82905638681428,-130.83287669069526,45.30938339975395,33.69381332397461,34.378764661153156,22.610000610351562,13.534001540654867 134820,2023-03-23,WMT,140.1999969482422,141.61000061035156,139.49000549316406,139.6213836669922,7348100.0,3.0,-0.5497644482239252,141.52687632713096,135.01592915382608,49.386242635370856,-16.47619406500989,2.994067651518078,139.88519287109375,140.60558497111003,22.610000610351562,13.534001540654867 134821,2023-03-24,AAPL,158.86000061035156,160.33999633789062,157.85000610351562,159.81283569335938,59196500.0,4.0,2.972195160892909,161.35850401556996,143.36395081841442,59.94002334380346,156.96432028614564,38.44758325617213,151.87489013671876,144.99415016174316,21.739999771118164,17.313087004769134 134822,2023-03-24,AMGN,234.22000122070312,238.5,233.00999450683594,233.90992736816406,2547300.0,4.0,-1.9395804045506395,234.780923086335,222.1133701265556,47.04447505225846,43.619976592982034,1.5034139720866986,230.37093454996744,241.32905960083008,21.739999771118164,17.313087004769134 134823,2023-03-24,AXP,160.52000427246094,160.7100067138672,157.82000732421875,157.9970703125,2588700.0,4.0,-2.939936833419381,181.0485354030655,150.39624761695404,46.43327780203802,-107.5842446348103,7.674435653794347,168.9906763712565,163.29684753417968,21.739999771118164,17.313087004769134 134824,2023-03-24,BA,195.5,197.57000732421875,193.9199981689453,197.52999877929688,4511600.0,4.0,-2.3207962407144294,213.82069337746927,193.90330869772603,47.97559229494177,-127.55806723717863,17.447974654880746,206.10333404541015,206.87783381144206,21.739999771118164,17.313087004769134 134825,2023-03-24,CAT,216.85000610351562,217.42999267578125,213.13999938964844,213.67071533203125,2976800.0,4.0,-7.298773584246362,257.3883468292453,200.99595492856724,41.17516554441752,-121.87200000358374,39.71887490893052,232.7423350016276,239.21241963704426,21.739999771118164,17.313087004769134 134826,2023-03-24,CRM,186.5,190.32000732421875,186.08999633789062,190.05999755859375,6102700.0,4.0,5.665450485323987,197.40578362511812,164.64321539831937,62.239429181626825,91.31380876028506,30.62974586878659,176.1413330078125,164.82566630045574,21.739999771118164,17.313087004769134 134827,2023-03-24,CSCO,49.900001525878906,50.54999923706055,49.5,49.39934158325195,19438800.0,4.0,0.4346553035517289,49.796794850105115,46.659552424675155,56.75798145900712,86.70807828880471,18.91245003479245,48.11716944376628,47.477758471171065,21.739999771118164,17.313087004769134 134828,2023-03-24,CVX,152.10000610351562,156.64999389648438,151.8300018310547,153.07546997070312,6600100.0,4.0,-3.064456652592156,164.37513360985045,148.2270483969855,43.160742448435556,-115.46775146932187,36.9876448282263,158.30925750732422,164.70592778523763,21.739999771118164,17.313087004769134 134829,2023-03-24,DIS,94.80999755859375,95.0,93.0199966430664,94.08000183105469,9534600.0,4.0,-2.1349659242106185,102.3459060666977,90.60509414692535,43.81516870333701,-87.27546998658222,13.513882104119817,99.29933369954428,100.39100011189778,21.739999771118164,17.313087004769134 134830,2023-03-24,GS,310.1499938964844,312.75,305.3599853515625,307.64276123046875,2456700.0,4.0,-11.990818602445643,364.23285160884194,287.6329015649862,39.63672031167966,-107.87547460545673,29.75996875924637,337.147607421875,342.7875111897786,21.739999771118164,17.313087004769134 134831,2023-03-24,HD,282.55999755859375,284.92999267578125,280.8299865722656,279.21405029296875,3851000.0,4.0,-5.690460137195203,292.8829985539175,277.1561158259653,41.00246517285909,-99.03687989888607,28.993481660234842,291.4246470133464,303.010097249349,21.739999771118164,17.313087004769134 134832,2023-03-24,HON,186.38999938964844,188.22000122070312,184.60000610351562,186.15914916992188,2332300.0,4.0,-3.0322204042876706,196.55062142815964,182.74963186773877,42.31669891422194,-126.04725189342489,38.48522532175895,191.67262573242186,198.2527318318685,21.739999771118164,17.313087004769134 134833,2023-03-24,IBM,123.36000061035156,125.4000015258789,122.87999725341797,122.1983413696289,3812300.0,4.0,-2.2458267222525734,128.06955832309654,118.86005059413978,40.76378356827649,-88.26274073795219,27.94618758156845,125.85548629760743,130.34297370910645,21.739999771118164,17.313087004769134 134834,2023-03-24,INTC,29.040000915527344,29.809999465942383,28.93000030517578,29.13544273376465,55912100.0,4.0,0.5201621758623034,30.451450739070122,23.77262248022919,54.72657017303335,104.04027809843892,28.964192724264226,27.0696964263916,27.635619322458904,21.739999771118164,17.313087004769134 134835,2023-03-24,JNJ,151.47999572753906,152.75999450683594,150.8300018310547,150.414794921875,5696200.0,4.0,-1.9942740944793798,153.5689075930155,148.31896319555872,39.52705935356383,-77.20261134533233,21.08593437475529,152.80969696044923,159.84240748087566,21.739999771118164,17.313087004769134 134836,2023-03-24,JPM,125.62999725341797,125.68000030517578,123.11000061035156,122.19036865234375,22311100.0,4.0,-3.5309967120178953,144.3684967667666,118.12215112141699,41.5527393361508,-140.82217996783504,43.41612806420832,133.58638458251954,134.411976369222,21.739999771118164,17.313087004769134 134837,2023-03-24,KO,60.25,61.02000045776367,59.90999984741211,59.963958740234375,12975600.0,4.0,0.18280993665516831,59.98475764698456,57.47150532298615,53.54387251083953,174.7745486326645,15.90187317414887,58.644296391805014,59.27572415669759,21.739999771118164,17.313087004769134 134838,2023-03-24,MCD,270.3699951171875,271.8299865722656,268.8399963378906,268.45404052734375,2229200.0,4.0,1.2001845824920565,270.33137765601714,257.62754873558447,54.25528193592022,123.91184654842812,16.678295134796763,263.38201802571615,263.1415064493815,21.739999771118164,17.313087004769134 134839,2023-03-24,MMM,100.37000274658203,101.33999633789062,100.16000366210938,98.15766906738281,3552900.0,4.0,-2.70402889588118,108.65399727650498,96.09606528453017,37.42713161677483,-129.46570807718382,30.995499936371385,104.22573674519857,109.73660736083984,21.739999771118164,17.313087004769134 134840,2023-03-24,MRK,104.08999633789062,105.01000213623047,102.44000244140625,103.3995361328125,6661800.0,4.0,-0.7042898305015228,108.66565471945935,101.53425220192736,47.6439782040668,-145.82005979479547,31.31311938108864,105.64341862996419,106.2074587504069,21.739999771118164,17.313087004769134 134841,2023-03-24,MSFT,277.239990234375,280.6300048828125,275.2799987792969,279.36651611328125,28172000.0,4.0,6.489653153445772,283.94373286477,236.83181187399956,60.67426160478582,129.54219490178684,36.794100700314736,259.96226654052737,250.68022181193035,21.739999771118164,17.313087004769134 134842,2023-03-24,NKE,120.2300033569336,121.0,119.31999969482422,119.91177368164062,6158800.0,4.0,-0.12061683073997642,122.63044062697955,115.09785984909468,51.431210060465105,-12.129338429494826,8.239977178698368,119.83206634521484,121.80243237813313,21.739999771118164,17.313087004769134 134843,2023-03-24,PG,144.3000030517578,146.75999450683594,144.3000030517578,143.9853973388672,6144800.0,4.0,1.152072382213646,144.0648436758276,132.07467048432864,57.442346485787546,195.15508498649504,33.0460600992289,137.62879740397136,140.1790786743164,21.739999771118164,17.313087004769134 134844,2023-03-24,TRV,162.5,165.36000061035156,161.3300018310547,162.95091247558594,1200300.0,4.0,-4.763020823150214,186.41597820740026,158.26878741759975,39.862271867055014,-138.7337999374829,41.16304543037287,175.66356862386067,180.30207392374675,21.739999771118164,17.313087004769134 134845,2023-03-24,UNH,468.9800109863281,476.8800048828125,467.5899963378906,472.2057800292969,2533200.0,4.0,-2.618382504641147,480.346070960571,456.1228072132571,46.5006482494915,-42.588369752102366,5.740205715920366,474.15410664876305,480.47017364501954,21.739999771118164,17.313087004769134 134846,2023-03-24,V,220.6699981689453,221.3300018310547,218.25,220.19583129882812,4791500.0,4.0,-0.6057978951967584,224.9572357011748,213.14821168652054,51.50387323736586,-24.332656607413536,12.387350046675785,220.5860122680664,220.73743743896483,21.739999771118164,17.313087004769134 134847,2023-03-24,VZ,37.529998779296875,37.70000076293945,37.25,35.634727478027344,14957700.0,4.0,-0.49561000793634946,36.94910009980376,34.097051633594674,45.53223084577874,-46.63591325212124,5.215854808357926,36.19899393717448,37.31389363606771,21.739999771118164,17.313087004769134 134848,2023-03-24,WBA,32.380001068115234,32.790000915527344,31.860000610351562,31.640859603881836,8105300.0,4.0,-0.8232669325573667,35.09667681511226,30.622454463879436,40.4803552651847,-116.00194842928293,46.8755457954289,33.6085901260376,34.29636252721151,21.739999771118164,17.313087004769134 134849,2023-03-24,WMT,141.00999450683594,142.47000122070312,140.60000610351562,140.7629852294922,7584100.0,4.0,-0.33141112532700845,141.50804585562094,135.0259797181095,51.093865089128904,13.91329062127748,9.998710552105273,139.9135732014974,140.58204243977863,21.739999771118164,17.313087004769134 134908,2023-03-27,AAPL,159.94000244140625,160.77000427246094,157.8699951171875,157.84820556640625,52390300.0,0.0,2.9347369589063703,161.8902647919753,143.86536264943095,57.923314649774134,132.10184327893404,39.614414251118916,152.11656239827474,145.53321126302083,20.600000381469727,29.51277894199682 134909,2023-03-27,AMGN,239.61000061035156,239.9499969482422,235.07000732421875,232.66189575195312,2129100.0,0.0,-1.5214638908936138,235.11854881336797,222.00274482676878,46.28245791883984,67.14527178145305,6.897270333122194,230.25235087076823,240.9626012166341,20.600000381469727,29.51277894199682 134910,2023-03-27,AXP,163.9499969482422,164.47000122070312,161.8300018310547,161.2998046875,3984300.0,0.0,-2.747668901528016,180.42551520016943,150.01262719485013,48.799415326975534,-67.00915996140586,2.3171945792220066,168.4590098063151,163.61999181111653,20.600000381469727,29.51277894199682 134911,2023-03-27,BA,198.6300048828125,201.5500030517578,198.6300048828125,200.57000732421875,3891700.0,0.0,-2.227443764188763,213.8184008374781,193.9166012987524,49.63825048961716,-71.25330735255493,8.047282509512671,205.69266764322916,207.08100051879882,20.600000381469727,29.51277894199682 134912,2023-03-27,CAT,214.92999267578125,218.9600067138672,213.9199981689453,214.64549255371094,3209500.0,0.0,-7.246410641807245,256.816259508725,199.40386530816954,41.72455297952092,-105.39122426841693,35.76888216969231,231.7685536702474,238.8802146911621,20.600000381469727,29.51277894199682 134913,2023-03-27,CRM,188.9199981689453,192.11000061035156,188.91000366210938,191.25999450683594,7776500.0,0.0,5.782560948157254,197.08453794658598,167.77646058857025,62.763342700707675,98.17653043168714,33.60698073512936,176.9489995320638,165.87216618855794,20.600000381469727,29.51277894199682 134914,2023-03-27,CSCO,50.70000076293945,50.95000076293945,50.47999954223633,49.42868423461914,15857200.0,0.0,0.46126505946561025,49.94845485889333,46.68491267955882,56.848526885685885,118.08025140079604,23.704787304104393,48.22409884134928,47.540401776631676,20.600000381469727,29.51277894199682 134915,2023-03-27,CVX,157.39999389648438,158.47999572753906,155.69000244140625,154.63507080078125,7006800.0,0.0,-2.7990414255345115,163.98874268221,148.106325677165,44.54739994960913,-67.8067022788915,28.579523835408054,157.89032287597655,164.41527506510417,20.600000381469727,29.51277894199682 134916,2023-03-27,DIS,94.77999877929688,96.0199966430664,94.37999725341797,95.62000274658203,7487900.0,0.0,-1.9617131053034456,101.8057661100045,90.66223468345254,45.87166280653877,-61.34488251602297,7.584373265442562,98.88466720581054,100.58183352152507,20.600000381469727,29.51277894199682 134917,2023-03-27,GS,318.6199951171875,320.8999938964844,317.1700134277344,313.5087890625,2300600.0,0.0,-11.219465941119893,359.4315464353123,288.0640651369533,42.03034950288582,-73.42740985209089,16.694063314150455,335.5035898844401,342.46080017089844,20.600000381469727,29.51277894199682 134918,2023-03-27,HD,283.75,284.94000244140625,280.9100036621094,277.4875793457031,4269700.0,0.0,-5.735788090788731,292.5871668366316,276.2077245207903,40.283606600428165,-99.56792698527443,28.95910583748319,290.3396280924479,302.480810546875,20.600000381469727,29.51277894199682 134919,2023-03-27,HON,188.6300048828125,189.58999633789062,187.42999267578125,185.99095153808594,2133100.0,0.0,-2.9488450880172365,196.50842593015784,182.35056912599453,42.195720462652226,-95.13127690222139,31.051447570395396,191.29588216145834,197.87212219238282,20.600000381469727,29.51277894199682 134920,2023-03-27,IBM,126.47000122070312,130.25999450683594,126.47000122070312,126.119140625,6524100.0,0.0,-1.7827218439165478,127.83723589307678,118.9772828447162,47.15117275140192,-3.661465305456293,2.5375285125602973,125.65099258422852,130.19649645487468,20.600000381469727,29.51277894199682 134921,2023-03-27,INTC,29.3700008392334,29.729999542236328,29.079999923706055,28.956817626953125,34758200.0,0.0,0.5432291284924631,30.559075054668778,24.08972465083659,54.12852229949877,95.71608335043072,28.964192724264215,27.11534455617269,27.700907039642335,20.600000381469727,29.51277894199682 134922,2023-03-27,JNJ,154.1999969482422,154.5399932861328,153.11000061035156,151.05528259277344,6772300.0,0.0,-1.821212544660483,153.19930052782894,148.45898194287417,40.65606827594497,-35.569114701879435,6.390804072316921,152.5570490519206,159.47949295043946,20.600000381469727,29.51277894199682 134923,2023-03-27,JPM,126.79000091552734,129.3800048828125,126.29000091552734,125.69242095947266,18853900.0,0.0,-3.372555201879237,143.38117514878178,117.77223595351315,44.92805901132393,-91.58096723761085,25.48182486700658,133.1771598815918,134.36308530171712,20.600000381469727,29.51277894199682 134924,2023-03-27,KO,61.13999938964844,61.47999954223633,60.95000076293945,60.40703582763672,12777400.0,0.0,0.2716887735294762,60.28061373561947,57.37113301425846,55.19059661819935,277.36821917667277,23.791508963296554,58.7159720102946,59.24723383585612,20.600000381469727,29.51277894199682 134925,2023-03-27,MCD,272.0,274.95001220703125,270.57000732421875,270.93743896484375,2799100.0,0.0,1.546716901880302,271.34333241817035,257.6623835242125,56.03391383766374,177.60493390299155,28.45400782531972,263.80833333333334,263.31056111653646,20.600000381469727,29.51277894199682 134926,2023-03-27,MMM,102.22000122070312,102.27999877929688,100.5999984741211,98.49734497070312,2797400.0,0.0,-2.662311275079702,108.41766476751057,95.67438998102459,37.980008703582534,-109.38095568212074,24.12129499472547,103.87305603027343,109.48986638387045,20.600000381469727,29.51277894199682 134927,2023-03-27,MRK,106.08000183105469,107.61000061035156,105.98999786376953,105.5010757446289,7563100.0,0.0,-0.5548177464492738,108.45701109255874,101.57764009152329,50.87367710310496,-23.112397289863956,10.097756405298567,105.6141352335612,106.15182787577311,20.600000381469727,29.51277894199682 134928,2023-03-27,MSFT,280.5,281.4599914550781,275.5199890136719,275.1944885253906,26840200.0,0.0,6.513395333037238,285.50445033251583,237.88184727490605,58.525428021169645,111.20185273256146,37.7421721168246,260.4248509724935,251.38445409138998,20.600000381469727,29.51277894199682 134929,2023-03-27,NKE,121.0199966430664,121.06999969482422,117.61000061035156,117.03094482421875,6564200.0,0.0,-0.3275459669638394,122.6459972413531,115.04425773301215,48.293508327630896,-59.06491099564954,0.8240590944758829,119.6972147623698,121.85469957987468,20.600000381469727,29.51277894199682 134930,2023-03-27,PG,146.88999938964844,147.4199981689453,145.8699951171875,143.22975158691406,5917200.0,0.0,1.3106798039836178,144.77477635361612,132.03304377577842,56.120152280699706,184.87018425671988,35.773966895353134,137.88035329182944,140.09627787272134,20.600000381469727,29.51277894199682 134931,2023-03-27,TRV,167.27999877929688,167.82000732421875,165.44000244140625,164.37380981445312,1466600.0,0.0,-4.678857518829432,185.15532996008494,157.7497863118877,41.10267280527802,-103.4120977255273,31.052593590770012,175.0238260904948,179.9595947265625,20.600000381469727,29.51277894199682 134932,2023-03-27,UNH,485.54998779296875,486.2900085449219,478.5899963378906,478.06878662109375,2271800.0,0.0,-1.7241623680992575,480.40992349884414,456.0882546017418,48.761160939366235,28.528981940482943,10.450856320437877,473.80371907552086,479.7315180460612,20.600000381469727,29.51277894199682 134933,2023-03-27,V,222.58999633789062,224.0800018310547,221.38999938964844,220.96290588378906,7210900.0,0.0,-0.4214254389237624,225.08912091520224,213.1617686722001,52.15280814383434,28.61140607034888,2.4753668261144326,220.4070317586263,221.023353322347,20.600000381469727,29.51277894199682 134934,2023-03-27,VZ,37.9900016784668,38.220001220703125,37.70000076293945,36.00375747680664,14472800.0,0.0,-0.411155798723307,36.802234837035904,34.165380671997305,47.544303466560244,-13.826577566026373,7.084320207097947,36.13717409769694,37.31138114929199,20.600000381469727,29.51277894199682 134935,2023-03-27,WBA,33.119998931884766,33.27000045776367,32.779998779296875,31.87308692932129,9014400.0,0.0,-0.7888539088288695,34.919801239542636,30.562265487141925,41.539321115426894,-82.36660508878559,33.77144355293888,33.507551701863605,34.22944965362549,20.600000381469727,29.51277894199682 134936,2023-03-27,WMT,142.7899932861328,144.97999572753906,142.77999877929688,143.1156463623047,8925200.0,0.0,0.03111685192857294,142.2813941398067,134.58094869466595,54.375494451521526,81.35103838392884,26.54643535214437,139.9478759765625,140.63923365275065,20.600000381469727,29.51277894199682 134937,2023-03-28,AAPL,157.97000122070312,158.49000549316406,155.97999572753906,157.2199249267578,45992200.0,1.0,2.8218258156240665,162.15436398570895,144.62246859485745,57.285684993688186,92.20714107355829,28.196472738849245,152.24288279215494,146.00255381266277,19.969999313354492,17.941925761302606 134938,2023-03-28,AMGN,237.0,238.67999267578125,236.91000366210938,234.3521270751953,1887800.0,1.0,-1.0417078399818536,235.92568562238174,221.8658030250792,47.47444238627175,92.9996695600814,6.897270333122206,230.1524434407552,240.59606501261393,19.969999313354492,17.941925761302606 134939,2023-03-28,AXP,162.2100067138672,162.58999633789062,158.19000244140625,157.43344116210938,4883700.0,1.0,-2.874147026413169,179.7175524648788,149.25908327730872,46.321535968800255,-88.47270952607143,6.647349342348152,167.729904683431,163.82433420817057,19.969999313354492,17.941925761302606 134940,2023-03-28,BA,200.82000732421875,206.3000030517578,200.49000549316406,204.9600067138672,5460600.0,1.0,-1.778721003472299,213.93843499850718,194.1375675039342,51.93310326744779,-18.54754283205057,1.9636834326170527,205.33633473714193,207.34850056966147,19.969999313354492,17.941925761302606 134941,2023-03-28,CAT,218.14999389648438,220.55999755859375,217.7100067138672,216.77224731445312,1802000.0,1.0,-6.953149715770877,256.04516861740035,198.26579177078327,42.927591430362355,-83.92812874727508,31.609635460305313,230.84990997314452,238.57006352742513,19.969999313354492,17.941925761302606 134942,2023-03-28,CRM,191.17999267578125,192.8300018310547,191.17999267578125,192.3000030517578,4899000.0,1.0,5.891379673924575,196.194332481808,171.53566629748886,63.22085492974611,100.66134874676308,34.809982964147316,177.65633290608724,166.86816635131837,19.969999313354492,17.941925761302606 134943,2023-03-28,CSCO,50.31999969482422,50.599998474121094,50.27000045776367,49.281982421875,11124300.0,1.0,0.46515386824514593,50.03326145773009,46.79277461404725,56.23946541297738,90.36710990465888,19.73352641161601,48.30657780965169,47.59364649454753,19.969999313354492,17.941925761302606 134944,2023-03-28,CVX,157.27999877929688,160.19000244140625,156.67999267578125,156.43988037109375,5605400.0,1.0,-2.4152237015694595,163.89088883724233,148.07862562808972,46.12095479368555,-35.59102491844253,21.15177319311122,157.56266174316406,164.13298797607422,19.969999313354492,17.941925761302606 134945,2023-03-28,DIS,95.51000213623047,96.0,94.58999633789062,94.81999969482422,5426100.0,1.0,-1.8674359196297559,101.36334885302199,90.62565184888231,44.98677708044138,-60.33330996032704,7.584373265442556,98.45666707356771,100.70916684468587,19.969999313354492,17.941925761302606 134946,2023-03-28,GS,319.0899963378906,320.6099853515625,316.1199951171875,313.42022705078125,1224300.0,1.0,-10.494337424593027,356.91807077555103,287.55495168538647,42.004335644276004,-69.19787146107477,17.833517217762115,333.7673655192057,342.0909169514974,19.969999313354492,17.941925761302606 134947,2023-03-28,HD,280.79998779296875,283.2900085449219,279.92999267578125,277.04364013671875,3633300.0,1.0,-5.741350292289098,292.02508756344747,275.4292733984666,40.0966121775547,-105.43589207721412,30.886709048642352,289.0115976969401,301.8677276611328,19.969999313354492,17.941925761302606 134948,2023-03-28,HON,187.75,189.61000061035156,187.39999389648438,185.92169189453125,2069700.0,1.0,-2.855442460362241,196.50398020820796,182.00279927177252,42.14439655533373,-89.94738368722135,31.137971095439898,190.82169596354166,197.4483678181966,19.969999313354492,17.941925761302606 134949,2023-03-28,IBM,129.17999267578125,129.66000366210938,128.8000030517578,126.14839935302734,2888900.0,1.0,-1.3972404384953592,127.84422577278488,118.97419311149247,47.19512834510868,15.00180052814583,2.537528512560292,125.39058074951171,130.03380661010743,19.969999313354492,17.941925761302606 134950,2023-03-28,INTC,29.079999923706055,29.329999923706055,28.6299991607666,29.065977096557617,37407900.0,1.0,0.5638187598549962,30.62257466114981,24.458890297041112,54.44324831387898,81.06170063091936,21.105239235675885,27.139822578430177,27.757066249847412,19.969999313354492,17.941925761302606 134951,2023-03-28,JNJ,152.38999938964844,153.4499969482422,151.72999572753906,149.59695434570312,6115300.0,1.0,-1.7812023296722543,153.18899083146,148.32740168562987,38.94353345550203,-68.68669800996848,14.945447683973429,152.23622385660806,159.07759806315104,19.969999313354492,17.941925761302606 134952,2023-03-28,JPM,128.7100067138672,129.33999633789062,127.73999786376953,126.07393646240234,10820500.0,1.0,-3.179552152939962,141.9726845157822,117.76523204915922,45.28416281854457,-78.60319483413669,25.481824867006587,132.7307622273763,134.3082529703776,19.969999313354492,17.941925761302606 134953,2023-03-28,KO,61.38999938964844,61.7400016784668,61.27000045776367,60.4759635925293,10925700.0,1.0,0.34372553268420347,60.5347315445301,57.34968312832146,55.44476105100249,276.84953768612206,27.879527361880662,58.758025360107425,59.21370379130045,19.969999313354492,17.941925761302606 134954,2023-03-28,MCD,273.989990234375,276.2200012207031,273.510009765625,272.9261474609375,2036000.0,1.0,1.9592335916662478,272.69883589545765,257.4882246514174,57.405878024765364,207.45591320884506,32.598794789481005,264.17699076334634,263.49931640625,19.969999313354492,17.941925761302606 134955,2023-03-28,MMM,101.58999633789062,102.83000183105469,101.30999755859375,98.73997497558594,2462800.0,1.0,-2.579931699702371,108.17422840187511,95.33551891257802,38.38230957057545,-93.28106530788021,20.176842747083384,103.4837641398112,109.21077168782553,19.969999313354492,17.941925761302606 134956,2023-03-28,MRK,106.61000061035156,107.02999877929688,105.44000244140625,104.11978149414062,6679500.0,1.0,-0.5415759940661076,108.45687902391805,101.58009302198039,48.82574228107585,-56.391663531743674,13.26644227438549,105.50680109659831,106.07742144266764,19.969999313354492,17.941925761302606 134957,2023-03-28,MSFT,275.7900085449219,276.1400146484375,272.04998779296875,274.0494384765625,21878600.0,1.0,6.366427004513923,286.52991545592687,239.42631318176842,57.942790771577215,86.42133324676672,29.088634192537878,260.5771245320638,251.96233393351238,19.969999313354492,17.941925761302606 134958,2023-03-28,NKE,117.94999694824219,118.44000244140625,116.8499984741211,117.0905532836914,4461400.0,1.0,-0.48118212573443486,122.66327935002026,114.96913565852465,48.36094201720713,-93.36153613124476,4.618776698501886,119.4679354349772,121.86883316040038,19.969999313354492,17.941925761302606 134959,2023-03-28,PG,146.5500030517578,146.82000732421875,145.8000030517578,143.63211059570312,4213800.0,1.0,1.4521053709833325,145.40172661177445,132.2696921504326,56.66953521655473,159.5232996912596,35.14975103415023,138.08611195882162,140.00994313557942,19.969999313354492,17.941925761302606 134960,2023-03-28,TRV,165.61000061035156,166.9600067138672,164.8699951171875,163.90939331054688,1221300.0,1.0,-4.596644764828994,183.70479592888418,157.39487295539314,40.818404507890705,-101.04031678642254,32.25441077558347,174.34075266520182,179.58791427612306,19.969999313354492,17.941925761302606 134961,2023-03-28,UNH,482.0,483.7900085449219,470.69000244140625,468.8229064941406,2369500.0,1.0,-1.7414770590772832,480.28553725425604,456.046884620744,45.61678654618935,-20.209758775800548,2.893135751776962,473.1088897705078,478.81520487467446,19.969999313354492,17.941925761302606 134962,2023-03-28,V,222.82000732421875,223.3300018310547,218.64999389648438,219.48855590820312,6418400.0,1.0,-0.38978347905376154,225.11072837166145,213.1790116185729,50.80118938149402,-3.698724444370031,10.8496671464978,220.1231201171875,221.23382492065429,19.969999313354492,17.941925761302606 134963,2023-03-28,VZ,38.02000045776367,38.310001373291016,37.91999816894531,35.956443786621094,13092600.0,1.0,-0.344076746292302,36.65208053241204,34.23889084209968,47.31249551683774,-3.2188756717118414,9.051432630395137,36.06399943033854,37.301093355814615,19.969999313354492,17.941925761302606 134964,2023-03-28,WBA,33.349998474121094,34.38999938964844,33.209999084472656,32.724586486816406,12993600.0,1.0,-0.6849764593402199,34.69626865540176,30.620337103265232,45.235198110605005,-38.60726995127308,9.421363977882722,33.417070643107095,34.17847919464111,19.969999313354492,17.941925761302606 134965,2023-03-28,WMT,143.64999389648438,144.41000366210938,143.0500030517578,142.5597381591797,7094300.0,1.0,0.27044818141595783,142.71131478254264,134.35553702409797,53.498027201237484,76.65585974158955,26.54643535214437,139.8914779663086,140.67298940022786,19.969999313354492,17.941925761302606 134966,2023-03-29,AAPL,159.3699951171875,161.0500030517578,159.35000610351562,160.3314208984375,51305700.0,2.0,2.9494156148887782,162.488029305285,145.83058489149232,59.56602875682126,134.50904184449846,35.79873306249197,152.4945276896159,146.5184440612793,19.1200008392334,36.66602237295441 134967,2023-03-29,AMGN,239.7100067138672,241.58999633789062,238.3300018310547,236.85800170898438,2744000.0,2.0,-0.45406044651534216,236.90303940795454,221.36407179810013,49.20317368025752,151.5079203551262,17.284908064229697,230.1524434407552,240.27973505655925,19.1200008392334,36.66602237295441 134968,2023-03-29,AXP,161.6999969482422,164.19000244140625,161.0800018310547,161.76455688476562,3884800.0,2.0,-2.5949836532034567,178.47692679025695,149.2814579143329,49.30454730733583,-56.99789968629912,2.430455164293076,167.15538736979167,164.09379959106445,19.1200008392334,36.66602237295441 134969,2023-03-29,BA,206.5,208.64999389648438,205.8800048828125,207.97000122070312,3572200.0,2.0,-1.1667737402178204,214.26360946022152,194.1543928591144,53.43801157386527,39.93354345358872,6.543096102781801,204.98700154622395,207.63983383178712,19.1200008392334,36.66602237295441 134970,2023-03-29,CAT,222.74000549316406,223.22000122070312,221.5,219.5685577392578,1857300.0,2.0,-6.4210812103075625,253.71512087458768,198.06834164982638,44.48637111603861,-62.00269873023317,24.814354658283733,230.14886627197265,238.3169698079427,19.1200008392334,36.66602237295441 134971,2023-03-29,CRM,193.13999938964844,197.42999267578125,192.8800048828125,196.63999938964844,8085200.0,2.0,6.255708814526486,196.28029422130254,174.37870388660764,65.07338079628741,117.33097023405796,41.98865890875757,178.54566599527996,167.935666402181,19.1200008392334,36.66602237295441 134972,2023-03-29,CSCO,50.72999954223633,51.27000045776367,50.63999938964844,50.04482650756836,18463400.0,2.0,0.5237534162246504,50.23469975509202,46.86811320267166,58.62405373196354,132.806718383198,27.65445483504117,48.419700876871744,47.657341448465985,19.1200008392334,36.66602237295441 134973,2023-03-29,CVX,160.6199951171875,161.32000732421875,159.3300018310547,157.78369140625,7569700.0,2.0,-1.9797892916519402,163.7572081077077,148.09558272481183,47.27339877036872,3.6866574865876514,16.401797473182377,157.23733723958333,163.8541384379069,19.1200008392334,36.66602237295441 134974,2023-03-29,DIS,96.08000183105469,96.91000366210938,95.3499984741211,96.87000274658203,5889100.0,2.0,-1.608757699720897,101.16384977972187,90.6581511052879,47.66309008576222,-33.35362353844012,2.14488365232123,98.09700037638346,100.8756669362386,19.1200008392334,36.66602237295441 134975,2023-03-29,GS,322.5,322.7099914550781,318.67999267578125,315.6642761230469,1475900.0,2.0,-9.627610741497108,354.6402572269048,287.3219772701655,42.9302186568518,-57.2420139668934,14.485717268371593,332.1789093017578,341.7592488606771,19.1200008392334,36.66602237295441 134976,2023-03-29,HD,281.25,283.989990234375,281.25,279.5494384765625,3607500.0,2.0,-5.480386904049226,291.9483473423558,274.9792527553005,41.67743356982288,-91.55599424192327,28.23015401574778,287.93360290527346,301.3706837972005,19.1200008392334,36.66602237295441 134977,2023-03-29,HON,189.66000366210938,189.7100067138672,187.77000427246094,187.05947875976562,2684200.0,2.0,-2.6589594840855284,196.3389920692751,181.79083886334212,43.31609271135081,-74.20612397699776,30.55414120774541,190.4631841023763,197.05095774332682,19.1200008392334,36.66602237295441 134978,2023-03-29,IBM,130.1199951171875,130.35000610351562,129.17999267578125,126.50928497314453,3279600.0,2.0,-1.0505135279310025,128.0788362368556,118.88783246431628,47.749633426035885,32.699844991604806,6.164547976318292,125.18576329549154,129.87986132303874,19.1200008392334,36.66602237295441 134979,2023-03-29,INTC,29.770000457763672,31.889999389648438,29.760000228881836,31.278921127319336,85556200.0,2.0,0.7500561001587158,31.138051551035517,24.557679039784794,60.17373791394579,159.53188332085944,42.43709355767056,27.235088348388672,27.84651304880778,19.1200008392334,36.66602237295441 134980,2023-03-29,JNJ,152.24000549316406,153.3800048828125,152.07000732421875,151.0651397705078,6012000.0,2.0,-1.6124364882620625,153.22065323098892,148.3686564613939,41.509484463566196,-49.086857616846686,14.945447683973429,151.98749186197918,158.71501083374022,19.1200008392334,36.66602237295441 134981,2023-03-29,JPM,130.10000610351562,130.22000122070312,127.7699966430664,126.3282699584961,14595300.0,2.0,-2.971816013450848,140.52753788746932,117.8985767670717,45.52707069180223,-69.28979242492925,21.357403733198385,132.27229995727538,134.2434169769287,19.1200008392334,36.66602237295441 134982,2023-03-29,KO,61.720001220703125,61.95000076293945,61.59000015258789,60.909202575683594,9441000.0,2.0,0.4308078636389965,60.78528214152868,57.43863791767542,57.029552361962416,269.146480496488,31.071874623461515,58.84741681416829,59.192931493123375,19.1200008392334,36.66602237295441 134983,2023-03-29,MCD,277.0,278.1499938964844,276.45001220703125,274.499267578125,2053400.0,2.0,2.385594043534354,274.1061220833877,257.5373379996201,58.46644496844303,229.3351874796597,38.39632373229723,264.5846415201823,263.7536387125651,19.1200008392334,36.66602237295441 134984,2023-03-29,MMM,102.80999755859375,103.23999786376953,101.9000015258789,100.14722442626953,3221600.0,2.0,-2.3737291508513323,107.37738452457725,95.45106319881143,40.690611177597795,-72.67384728408712,17.20874185205313,103.17554321289063,108.96550776163737,19.1200008392334,36.66602237295441 134985,2023-03-29,MRK,105.62000274658203,105.87000274658203,104.52999877929688,103.51793670654297,6310200.0,2.0,-0.5730400059495793,108.46653701225152,101.47239807685982,47.95561256514385,-90.73650464083114,18.3560071448779,105.4058609008789,105.99086112976075,19.1200008392334,36.66602237295441 134986,2023-03-29,MSFT,278.9599914550781,281.1400146484375,278.4100036621094,279.3067932128906,25087000.0,2.0,6.598119124899199,287.75107915689193,241.61446344564717,59.8416617235043,118.37652659948557,35.3451422377144,260.87650197347006,252.6475351969401,19.1200008392334,36.66602237295441 134987,2023-03-29,NKE,118.63999938964844,120.56999969482422,118.48999786376953,119.69322967529297,5644000.0,2.0,-0.388447869877254,122.73869501128432,115.1169492147899,51.2336259653818,-14.081888591816671,6.14041595850741,119.29074249267578,121.93195775349935,19.1200008392334,36.66602237295441 134988,2023-03-29,PG,147.0800018310547,147.2899932861328,146.25999450683594,144.07373046875,4987700.0,2.0,1.5815896042776387,145.99981410478463,132.56955082441456,57.27687427125234,151.34856242749908,37.221462453159454,138.33243408203126,139.94771041870118,19.1200008392334,36.66602237295441 134989,2023-03-29,TRV,168.0800018310547,169.94000244140625,167.08999633789062,167.84210205078125,1582500.0,2.0,-4.166129291507076,182.15164612722742,157.64102049874913,44.19910667137577,-68.0232956875522,20.514650651980705,173.9024642944336,179.31372502644857,19.1200008392334,36.66602237295441 134990,2023-03-29,UNH,475.1099853515625,475.8800048828125,464.95001220703125,462.8805236816406,3733200.0,2.0,-2.209233043500774,480.1392602777971,455.5043432378279,43.741409436536486,-72.8111962944319,11.223479118553437,472.29901733398435,477.79490915934247,19.1200008392334,36.66602237295441 134991,2023-03-29,V,222.2899932861328,223.5500030517578,220.9199981689453,222.44720458984375,4483000.0,2.0,-0.12453323413527073,225.48032203567658,213.3015306864914,53.31300910372065,51.875587688336765,10.038674512774152,219.9208953857422,221.49857864379882,19.1200008392334,36.66602237295441 134992,2023-03-29,VZ,38.310001373291016,38.5099983215332,38.15999984741211,36.4106330871582,12308900.0,2.0,-0.25136920549817887,36.6863459035991,34.22165733126419,49.74568819424932,25.140592002726844,13.406255656858573,36.00564905802409,37.296201642354326,19.1200008392334,36.66602237295441 134993,2023-03-29,WBA,33.97999954223633,34.209999084472656,33.72999954223633,33.04389953613281,6922400.0,2.0,-0.5703127276376634,34.54662060652888,30.668386412514092,46.546154091140565,-23.78070415371567,9.421363977882727,33.348692957560225,34.13458150227864,19.1200008392334,36.66602237295441 134994,2023-03-29,WMT,144.3699951171875,144.9600067138672,143.4499969482422,143.17520141601562,8072300.0,2.0,0.5039732357600144,143.4297510298183,134.09890650192,54.34188254119192,95.75527990805593,29.779206851774553,139.86943613688152,140.72293446858723,19.1200008392334,36.66602237295441 134995,2023-03-30,AAPL,161.52999877929688,162.47000122070312,161.27000427246094,161.91708374023438,49501700.0,3.0,3.142259181579817,162.945894038494,147.01323071736536,60.67286667623461,148.25970510935602,39.5910955895164,152.72822163899738,147.14141782124838,19.020000457763672,7.631600496523377 134996,2023-03-30,AMGN,242.52999877929688,242.80999755859375,240.11000061035156,237.31985473632812,2577000.0,3.0,0.04836451005155595,238.03935260495416,220.8920560864521,49.51994391216786,175.13739326411329,21.22384982389281,230.19928436279298,239.98717575073243,19.020000457763672,7.631600496523377 134997,2023-03-30,AXP,163.9600067138672,164.9600067138672,161.80999755859375,160.5977325439453,2644800.0,3.0,-2.439773451771771,177.1906427167453,149.28917143120395,48.55258490017045,-51.911721889610746,0.38842815253511365,166.5535130818685,164.35416488647462,19.020000457763672,7.631600496523377 134998,2023-03-30,BA,208.97000122070312,212.8699951171875,206.52000427246094,211.0399932861328,6583400.0,3.0,-0.42913165991049596,214.44139535850508,194.07460653358476,54.92694658307766,88.55134731883678,14.233523339841275,204.77366790771484,207.9006670633952,19.020000457763672,7.631600496523377 134999,2023-03-30,CAT,225.0500030517578,226.33999633789062,223.99000549316406,221.0848388671875,1921100.0,3.0,-5.81008680738546,250.32832252793358,198.73367088026956,45.32404033185655,-45.32866096810823,17.225484312449638,229.35592498779297,238.1002535502116,19.020000457763672,7.631600496523377 135000,2023-03-30,CRM,197.77000427246094,198.1699981689453,195.49000549316406,196.60000610351562,6932500.0,3.0,6.4666713968504155,197.88290970633062,173.77708937814202,65.0421503258866,117.67852484822616,43.06678762983678,179.39566599527996,168.96599985758465,19.020000457763672,7.631600496523377 135001,2023-03-30,CSCO,51.58000183105469,51.68000030517578,51.130001068115234,50.29911422729492,11754600.0,3.0,0.5839811033523148,50.46589930732048,46.92053715508187,59.38719793331469,152.16624334734342,32.04135659611202,48.516850026448566,47.72042318979899,19.020000457763672,7.631600496523377 135002,2023-03-30,CVX,162.25,163.00999450683594,161.5800018310547,159.284423828125,6322400.0,3.0,-1.4963587283857862,163.7334092458902,148.10270678194183,48.54489969237508,47.450269294963746,9.536084939273568,157.02089080810546,163.6894266764323,19.020000457763672,7.631600496523377 135003,2023-03-30,DIS,98.7300033569336,98.91999816894531,97.66999816894531,98.0999984741211,7669500.0,3.0,-1.2896368403336993,101.03604443637202,90.70395647915531,49.19710859082011,9.826701064043151,8.748535783300584,97.72566706339518,101.0278335571289,19.020000457763672,7.631600496523377 135004,2023-03-30,GS,324.55999755859375,324.8699951171875,319.8800048828125,316.0776672363281,1456300.0,3.0,-8.80585794380687,351.5793534347592,287.63095845488925,43.10331965008978,-49.16671634573985,11.017705745228914,330.5208435058594,341.38821461995445,19.020000457763672,7.631600496523377 135005,2023-03-30,HD,285.3599853515625,286.1000061035156,283.8500061035156,281.5225830078125,3432800.0,3.0,-5.056072014427741,291.5463347221942,274.83340160593076,42.90478012326205,-69.1774194973171,20.358554844013995,286.84759318033855,300.9057088216146,19.020000457763672,7.631600496523377 135006,2023-03-30,HON,189.61000061035156,190.44000244140625,187.97999572753906,187.1089324951172,1999400.0,3.0,-2.470773270403811,195.95024337278886,181.65225449098068,43.36766251835559,-62.80364385764413,26.171102856558587,190.0830286661784,196.65437189737955,19.020000457763672,7.631600496523377 135007,2023-03-30,IBM,130.16000366210938,131.47999572753906,129.10000610351562,126.0313720703125,3561800.0,3.0,-0.8050138320973161,128.12396724950614,118.8709866689509,47.07245852144161,44.98454830331204,11.903823198552105,124.95233586629232,129.70735232035318,19.020000457763672,7.631600496523377 135008,2023-03-30,INTC,31.850000381469727,32.58000183105469,31.809999465942383,31.844562530517578,70077600.0,3.0,0.9325432895388843,31.760803944657276,24.519421809126904,61.45575136083267,188.37965078649702,46.59732867977747,27.342262331644694,27.940485159556072,19.020000457763672,7.631600496523377 135009,2023-03-30,JNJ,153.5800018310547,153.8000030517578,152.80999755859375,151.18336486816406,4555700.0,3.0,-1.452406131922345,153.25900578528626,148.42686762779965,41.71353439068719,-31.113023098098353,11.40480978347012,151.82977091471355,158.32928390502929,19.020000457763672,7.631600496523377 135010,2023-03-30,JPM,129.9499969482422,130.1199951171875,127.6500015258789,125.9467544555664,12134700.0,3.0,-2.8056272147862416,139.2163735689866,118.00456301548607,45.215577534052095,-67.14453170002342,21.7323823309452,131.78155619303385,134.1557149251302,19.020000457763672,7.631600496523377 135011,2023-03-30,KO,61.880001068115234,62.09000015258789,61.65999984741211,60.89935302734375,9870700.0,3.0,0.4933395508313012,61.0512810388851,57.42712586724283,56.981884885557584,232.2768445425325,33.179689614141175,58.93647994995117,59.182743581136066,19.020000457763672,7.631600496523377 135012,2023-03-30,MCD,277.260009765625,278.3999938964844,276.5,274.8455810546875,1788800.0,3.0,2.7200770219769765,275.5169210104616,257.13770545438217,58.70063186303208,207.2196050019794,39.12140704985434,265.00547383626304,264.0006174723307,19.020000457763672,7.631600496523377 135013,2023-03-30,MMM,103.75,103.91999816894531,102.52999877929688,99.74931335449219,2349700.0,3.0,-2.2168655966414548,106.53208471883397,95.60535806070703,40.24956252986996,-62.01872149148246,12.291756720438869,102.83554026285807,108.67290395100912,19.020000457763672,7.631600496523377 135014,2023-03-30,MRK,105.12000274658203,106.19999694824219,104.54000091552734,104.50457000732422,5017400.0,3.0,-0.5124551364973797,108.45511114057939,101.44917657914718,49.48237884892529,-67.16610213722385,15.723663813200048,105.37242914835612,105.9176419576009,19.020000457763672,7.631600496523377 135015,2023-03-30,MSFT,284.2300109863281,284.4599914550781,281.4800109863281,282.8315734863281,25053400.0,3.0,6.9856311028552796,289.6675779628839,242.97783371924507,61.06100983146692,129.83762177846648,39.1555038852851,261.36539459228516,253.39545593261718,19.020000457763672,7.631600496523377 135016,2023-03-30,NKE,121.02999877929688,121.44000244140625,119.33999633789062,119.30580139160156,4578900.0,3.0,-0.3422720297152324,122.77808003594416,115.16299433539373,50.79846042896588,13.15510632043467,10.173877993120785,119.05837122599284,121.95989901224772,19.020000457763672,7.631600496523377 135017,2023-03-30,PG,146.9199981689453,147.5399932861328,146.3000030517578,144.70179748535156,4117700.0,3.0,1.715115764402043,146.71672053900417,132.59062961968723,58.14008501799623,140.8630281804498,38.34149190490964,138.61015930175782,139.8957827250163,19.020000457763672,7.631600496523377 135018,2023-03-30,TRV,170.7100067138672,171.0800018310547,168.86000061035156,168.79071044921875,1767500.0,3.0,-3.7056811220318195,180.61681802370697,158.04824087521882,44.98331793639589,-52.489089086864,16.293253129418837,173.4600824991862,179.06140721638997,19.020000457763672,7.631600496523377 135019,2023-03-30,UNH,466.57000732421875,470.4100036621094,461.0799865722656,466.3229064941406,3324600.0,3.0,-2.2759260486075163,479.68233182926457,455.3715347478839,45.094119067170574,-86.28986648447844,16.392682798399523,471.65595194498695,477.02211303710936,19.020000457763672,7.631600496523377 135020,2023-03-30,V,223.9199981689453,224.24000549316406,221.2100067138672,221.51080322265625,5383900.0,3.0,0.010004406912827335,225.68930734391108,213.42128530745612,52.43649399692892,61.913161510665674,7.404205848837863,219.70306396484375,221.7538569132487,19.020000457763672,7.631600496523377 135021,2023-03-30,VZ,38.54999923706055,38.75,38.439998626708984,36.58095169067383,13918700.0,3.0,-0.1622838167836136,36.738051955956806,34.19360697959007,50.63015008304351,51.13305163225279,18.417290029113495,35.951398849487305,37.28296972910563,19.020000457763672,7.631600496523377 135022,2023-03-30,WBA,34.52000045776367,34.91999816894531,34.400001525878906,33.50835037231445,8036600.0,3.0,-0.4369269711081998,34.40656368210035,30.735872536161377,48.404575157380606,13.22834656641697,3.3258403910971603,33.287733459472655,34.10113042195638,19.020000457763672,7.631600496523377 135023,2023-03-30,WMT,145.5,146.60000610351562,145.02000427246094,144.6046600341797,7293000.0,3.0,0.795222062854549,144.39738069342093,133.7014245433955,56.24942033025131,143.00304228496535,38.418089479783276,139.8594518025716,140.76687978108723,19.020000457763672,7.631600496523377 135024,2023-03-31,AAPL,162.44000244140625,165.0,161.91000366210938,164.4501495361328,68749800.0,4.0,3.4596061513771588,164.40765047535413,146.93468961253652,62.374922923877996,160.35585863262662,45.69998699448436,153.10020395914714,147.7852005004883,18.700000762939453,10.439789728719731 135025,2023-03-31,AMGN,241.42999267578125,242.39999389648438,239.14999389648438,237.56553649902344,2762500.0,4.0,0.4610496792001868,239.10643076471422,220.50696645208268,49.69258024730149,151.16449833984035,16.55506710756234,230.44593963623046,239.65422668457032,18.700000762939453,10.439789728719731 135026,2023-03-31,AXP,163.6699981689453,165.0800018310547,161.75,163.109375,3594300.0,4.0,-2.0900073891782256,174.87672479164206,150.20486700523293,50.24241875543621,-40.39657938979902,0.056143505891818615,166.1253443400065,164.60022150675456,18.700000762939453,10.439789728719731 135027,2023-03-31,BA,211.75,214.8000030517578,211.38999938964844,212.42999267578125,5147500.0,4.0,0.2645665783638833,213.76206825638846,194.48593284224435,55.59207471966192,134.008788951677,17.55046257377356,204.78100077311197,208.0471669514974,18.700000762939453,10.439789728719731 135028,2023-03-31,CAT,226.3800048828125,229.05999755859375,224.89999389648438,225.3186798095703,2746700.0,4.0,-4.927433375989892,245.737971050245,200.71775252153236,47.60763492916041,-27.818416618920182,10.939439874777904,228.7756596883138,237.91359736124676,18.700000762939453,10.439789728719731 135029,2023-03-31,CRM,197.49000549316406,200.0,196.99000549316406,199.77999877929688,6634300.0,4.0,6.811935839795012,200.0728366955599,172.92216299926434,66.36975117662689,126.04276272704499,45.732877475958816,180.45133260091146,169.96916656494142,18.700000762939453,10.439789728719731 135030,2023-03-31,CSCO,51.439998626708984,52.349998474121094,51.38999938964844,51.13042068481445,20588800.0,4.0,0.6908280274470258,50.901553333581475,46.77828637283942,61.77172571318913,188.75201096900767,38.55042201905346,48.558904393514,47.79752305348714,18.700000762939453,10.439789728719731 135031,2023-03-31,CVX,162.6999969482422,163.72000122070312,162.14999389648438,160.03970336914062,7041400.0,4.0,-1.0402998481573889,163.40121191953764,148.25834618593112,49.18290522816676,67.27713680120087,6.709438408544337,156.9093973795573,163.56728185017903,18.700000762939453,10.439789728719731 135032,2023-03-31,DIS,98.88999938964844,100.19999694824219,98.5,100.12999725341797,8920000.0,4.0,-0.8629794343133881,100.78446662716152,90.85453407474279,51.61824665179839,47.71777657727503,14.924841113155185,97.5356669108073,101.16366678873698,18.700000762939453,10.439789728719731 135033,2023-03-31,GS,323.4700012207031,327.3299865722656,322.4200134277344,321.9535217285156,2281100.0,4.0,-7.592953736053971,346.42650759570813,289.83305966503406,45.53252241953059,-33.60336316863404,7.069166566542148,329.19349670410156,341.0910059611003,18.700000762939453,10.439789728719731 135034,2023-03-31,HD,286.989990234375,295.54998779296875,286.760009765625,291.1513366699219,5800600.0,4.0,-3.8979068143060545,291.23158493312474,275.0313148471487,48.38777223195681,22.38564780458164,6.979150108089627,286.06458638509116,300.53885447184246,18.700000762939453,10.439789728719731 135035,2023-03-31,HON,190.1199951171875,191.3800048828125,189.3300018310547,189.08766174316406,2702600.0,4.0,-2.137329621431178,195.10698907815802,181.931568355924,45.42287583081634,-29.892143729031538,20.597999697288955,189.8459233601888,196.3606399536133,18.700000762939453,10.439789728719731 135036,2023-03-31,IBM,129.47000122070312,131.22999572753906,129.4199981689453,127.855224609375,4524700.0,4.0,-0.4580043085178147,128.4217615629168,118.71461462726877,49.87865302870424,68.63964406698341,11.903823198552113,124.82521845499674,129.54837964375812,18.700000762939453,10.439789728719731 135037,2023-03-31,INTC,31.799999237060547,32.900001525878906,31.729999542236328,32.42012023925781,59765000.0,4.0,1.1108037447130066,32.4216570051274,24.480772766295946,62.71897942837623,179.1739374413217,48.44452308065912,27.49012254079183,28.028526814778647,18.700000762939453,10.439789728719731 135038,2023-03-31,JNJ,153.7899932861328,155.19000244140625,153.24000549316406,152.73037719726562,9890000.0,4.0,-1.1870661953527133,153.42077809041461,148.36165904337446,44.34190546530873,18.426183267229323,0.45759990833061803,151.76046702067057,157.93770802815754,18.700000762939453,10.439789728719731 135039,2023-03-31,JPM,129.66000366210938,130.33999633789062,128.85000610351562,127.4728012084961,13105200.0,4.0,-2.521713432524294,136.9597898038653,118.9552134004804,46.723886270791645,-52.454726089009526,20.605339589893337,131.40624262491863,134.07305463155112,18.700000762939453,10.439789728719731 135040,2023-03-31,KO,62.060001373291016,62.25,61.869998931884766,61.07658767700195,14440900.0,4.0,0.5508478869138855,61.290942715811916,57.48703427393418,57.6409435099201,214.24870486283268,35.586116265567405,59.04350229899089,59.17599811553955,18.700000762939453,10.439789728719731 135041,2023-03-31,MCD,278.9200134277344,280.6400146484375,278.5,276.6462707519531,2902500.0,4.0,3.094783069006155,277.13068503608343,256.5667667461432,59.91632443915547,220.2320067419176,45.28920371672978,265.51026713053386,264.27662302652993,18.700000762939453,10.439789728719731 135042,2023-03-31,MMM,103.5,105.19000244140625,103.01000213623047,102.01060485839844,3611500.0,4.0,-1.88831544876777,105.19819153227355,96.34238616548036,43.82887170512998,-30.73091661899765,3.613822439392342,102.61264572143554,108.3752052307129,18.700000762939453,10.439789728719731 135043,2023-03-31,MRK,106.2300033569336,106.52999877929688,105.5199966430664,104.96829223632812,7184300.0,4.0,-0.42215632721688223,108.46569142340388,101.46305918694767,50.19280049369904,-40.30970827064329,13.036194632039033,105.39266789754232,105.83680089314778,18.700000762939453,10.439789728719731 135044,2023-03-31,MSFT,283.7300109863281,289.2699890136719,283.0,287.0633239746094,32766000.0,4.0,7.547204559260933,292.322009957359,243.6102410192035,62.476059469383806,135.80574129077888,44.24443701520092,262.23332163492836,254.38738886515299,18.700000762939453,10.439789728719731 135045,2023-03-31,NKE,120.91999816894531,122.70999908447266,120.5999984741211,121.82901000976562,5659400.0,4.0,-0.10091224204569471,123.04239238820777,115.06755786813987,53.46161168137355,102.17350403515964,15.818826310489223,119.01246515909831,121.9892807006836,18.700000762939453,10.439789728719731 135046,2023-03-31,PG,147.74000549316406,148.69000244140625,147.57000732421875,145.91868591308594,7685900.0,4.0,1.8972585192543647,147.59452799245685,132.47239553049235,59.76930376625253,151.2424870803816,43.31445840739145,138.98798370361328,139.85340881347656,18.700000762939453,10.439789728719731 135047,2023-03-31,TRV,171.74000549316406,172.3300018310547,169.99000549316406,169.3737030029297,1865700.0,4.0,-3.256194618904374,178.7769447659323,158.77948986541534,45.470534967572824,-40.30757685039819,11.706920245415368,173.10790608723957,178.8170041402181,18.700000762939453,10.439789728719731 135048,2023-03-31,UNH,471.5199890136719,476.0,470.1000061035156,468.8327941894531,3996700.0,4.0,-2.102022962400042,479.20850502059875,455.4216005702216,46.0721381252248,-29.910601028424203,6.791523336834386,471.2250600179037,476.52411193847655,18.700000762939453,10.439789728719731 135049,2023-03-31,V,223.60000610351562,225.83999633789062,223.2899932861328,224.59896850585938,9509000.0,4.0,0.3616467476258549,226.00931071731313,213.26963673141736,54.962653445879695,133.5299097295768,1.3874491586050428,219.69077809651694,221.9741060892741,18.700000762939453,10.439789728719731 135050,2023-03-31,VZ,38.790000915527344,39.04999923706055,38.54999923706055,36.798583984375,22801500.0,4.0,-0.0732772031446629,36.86476600650446,34.12650558468206,51.75259304155669,75.24220820407642,24.2727700156596,35.92143516540527,37.25768337249756,18.700000762939453,10.439789728719731 135051,2023-03-31,WBA,34.81999969482422,34.84000015258789,34.2599983215332,33.4599723815918,6708200.0,4.0,-0.33130244919993856,34.031082472201085,30.965245118741304,48.223916418209186,11.928528753150458,0.8493880479998656,33.23161226908366,34.06209812164307,18.700000762939453,10.439789728719731 135052,2023-03-31,WMT,146.5800018310547,148.44000244140625,146.47000122070312,146.37164306640625,6956000.0,4.0,1.1553020175608708,145.6855611991949,133.14328554152777,58.468228002784095,182.7972310806104,46.33602005876316,139.98416239420573,140.8376386006673,18.700000762939453,10.439789728719731 135111,2023-04-03,AAPL,164.27000427246094,166.2899932861328,164.22000122070312,165.71669006347656,56976200.0,0.0,3.7698486780278415,166.02818058107061,146.544791525863,63.19875742832882,163.7013618875098,48.536542215152636,153.55296529134114,148.47233072916666,18.549999237060547,28.284741494452014 135112,2023-04-03,AMGN,242.0,244.75,241.36000061035156,240.208984375,2478700.0,0.0,0.9899977228651835,240.66032701455933,219.86992200887815,51.537343685606494,191.15690186722617,24.19471737109431,230.5740173339844,239.32523549397786,18.549999237060547,28.284741494452014 135113,2023-04-03,AXP,164.11000061035156,165.24000549316406,162.67999267578125,161.9524383544922,2704400.0,0.0,-1.8844476436063928,172.05433164909414,151.51631044074963,49.46816860469283,-37.61096567393944,0.41370326668391433,165.6797068277995,164.88616154988605,18.549999237060547,28.284741494452014 135114,2023-04-03,BA,212.8000030517578,218.57000732421875,212.52999877929688,215.38999938964844,6085900.0,0.0,1.0411732370541813,214.62662921180532,193.9683720088978,56.990234354204055,166.48891504454556,23.711127469821648,204.90533396402995,208.22050018310546,18.549999237060547,28.284741494452014 135115,2023-04-03,CAT,230.00999450683594,233.85000610351562,228.86000061035156,226.33282470703125,2242500.0,0.0,-4.098842252723074,240.77850363628966,203.30331704242127,48.14430549404598,-6.073577040317199,0.7674362647151779,228.18751729329426,237.7614824930827,18.549999237060547,28.284741494452014 135116,2023-04-03,CRM,198.22000122070312,198.92999267578125,195.52999877929688,196.49000549316406,5340800.0,0.0,6.742363664407122,201.3476198596108,172.91638007935404,63.77746919020037,109.09716505857259,40.13624742253857,181.49533284505208,170.9716667175293,18.549999237060547,28.284741494452014 135117,2023-04-03,CSCO,52.060001373291016,52.560001373291016,51.9900016784668,51.15976333618164,16884600.0,0.0,0.7690080452662258,51.2714807531906,46.69100436949006,61.853507294189214,195.75742394874976,40.461111143781295,48.60910911560059,47.886033058166504,18.549999237060547,28.284741494452014 135118,2023-04-03,CVX,169.8000030517578,171.10000610351562,168.9199981689453,166.69984436035156,12868200.0,0.0,-0.1398401922902508,164.45658002106103,147.5737498739585,54.3466805484009,205.37561895066634,17.069244733569864,157.14153798421225,163.5059046427409,18.549999237060547,28.284741494452014 135119,2023-04-03,DIS,100.20999908447266,100.43000030517578,99.2699966430664,99.76000213623047,7313200.0,0.0,-0.5483844453914912,100.56809929540586,90.98090125391056,51.15854844387712,60.07066065713323,16.016709066449163,97.35366694132487,101.29433352152506,18.549999237060547,28.284741494452014 135120,2023-04-03,GS,326.1400146484375,328.9800109863281,323.1499938964844,321.3728332519531,1808800.0,0.0,-6.60246600177328,340.2933330687568,292.96136053475885,45.33464216348842,-28.13558659761457,4.4066469301874145,327.9021708170573,340.848291015625,18.549999237060547,28.284741494452014 135121,2023-04-03,HD,294.8699951171875,297.9700012207031,294.739990234375,293.72625732421875,4007600.0,0.0,-2.740685060428575,291.71881659081845,274.70824944922066,49.72344602717624,101.11204336608492,12.424410606349443,285.4748219807943,300.28445688883465,18.549999237060547,28.284741494452014 135122,2023-04-03,HON,190.57000732421875,193.89999389648438,189.9600067138672,191.22470092773438,2873600.0,0.0,-1.6812515042768723,194.34171543242437,182.32484035370842,47.54950316837999,13.912100049135404,7.047728127962885,189.6124740600586,196.19388732910156,18.549999237060547,28.284741494452014 135123,2023-04-03,IBM,130.97000122070312,132.61000061035156,130.77000427246094,128.80128479003906,3840100.0,0.0,-0.10544213963738969,128.840167424874,118.47859401921777,51.265178111358374,108.22254835594109,18.83184630766282,124.72898635864257,129.42910143534343,18.549999237060547,28.284741494452014 135124,2023-04-03,INTC,32.939998626708984,33.560001373291016,32.540000915527344,32.63844299316406,57038300.0,0.0,1.2552238225004864,32.9735789884221,24.613573492657004,63.19234182187429,175.66690545337093,52.097647241694666,27.664776420593263,28.122168000539144,18.549999237060547,28.284741494452014 135125,2023-04-03,JNJ,154.9499969482422,157.00999450683594,153.94000244140625,154.5532989501953,6841900.0,0.0,-0.8202327012783712,153.78345997493966,148.12608744937677,47.24195338715529,94.41907493175901,11.688463026883122,151.64419504801432,157.59820022583008,18.549999237060547,28.284741494452014 135126,2023-04-03,JPM,129.91000366210938,131.44000244140625,129.41000366210938,127.32605743408203,11775400.0,0.0,-2.2822424405911335,134.4397309280551,120.2368376754605,46.596271944142146,-43.55239045750454,14.918663002593444,131.01234334309896,133.98843790690105,18.549999237060547,28.284741494452014 135127,2023-04-03,KO,62.29999923706055,62.52000045776367,61.86000061035156,61.44089889526367,12300700.0,0.0,0.6186886703508847,61.61080729594788,57.41327412495056,58.977364829642475,199.31691652836113,39.515435601252896,59.13335444132487,59.187050120035806,18.549999237060547,28.284741494452014 135128,2023-04-03,MCD,280.989990234375,282.8699951171875,279.67999267578125,279.1494445800781,2352700.0,0.0,3.5527713819533915,279.080861775389,255.75439823437665,61.544187022339635,220.76145270005247,50.613767698630376,265.96209106445315,264.6309102376302,18.549999237060547,28.284741494452014 135129,2023-04-03,MMM,105.1500015258789,105.83999633789062,104.18000030517578,101.48652648925781,4017300.0,0.0,-1.651191921347845,103.98233815997206,97.03804453045764,43.20830524785972,-17.26859352053088,0.5892755211878159,102.34025522867839,108.10373280843099,18.549999237060547,28.284741494452014 135130,2023-04-03,MRK,105.94999694824219,109.4800033569336,105.56999969482422,107.41515350341797,6964100.0,0.0,-0.1514072863635505,108.10301037971594,101.68140276725673,53.74355186430275,39.334662103719864,7.492769388151547,105.39615961710612,105.77126553853353,18.549999237060547,28.284741494452014 135131,2023-04-03,MSFT,286.5199890136719,288.2699890136719,283.95001220703125,285.9979553222656,24883300.0,0.0,7.816189060710769,294.39181737256524,244.56341181444645,61.890308848371916,120.96480281296247,44.24443701520092,263.2014846801758,255.4739651997884,18.549999237060547,28.284741494452014 135132,2023-04-03,NKE,122.5,122.8499984741211,120.81999969482422,120.86541748046875,4838400.0,0.0,0.012469523643773073,123.19697923512244,115.06197843699671,52.34234433944501,102.89176262550951,16.437633449949594,118.91925048828125,122.01234296162923,18.549999237060547,28.284741494452014 135133,2023-04-03,PG,148.42999267578125,150.07000732421875,147.08999633789062,146.72340393066406,5721700.0,0.0,2.0825358070023867,148.52209609549857,132.44375320870063,60.81268444957929,146.67803118613395,48.62919687589384,139.2987487792969,139.85516713460285,18.549999237060547,28.284741494452014 135134,2023-04-03,TRV,171.02000427246094,172.69000244140625,170.89999389648438,170.24322509765625,1280800.0,0.0,-2.7975616118160076,176.75250454552312,159.8058465897308,46.20556700857056,-30.53413677228956,10.366913845273764,172.6965759277344,178.58185043334962,18.549999237060547,28.284741494452014 135135,2023-04-03,UNH,485.20001220703125,496.1300048828125,483.489990234375,490.2611083984375,4729100.0,0.0,-0.23243823759025872,483.4475880455775,452.68213607551627,53.40283004193472,152.33587815011646,18.946078968002503,471.12192993164064,476.62280324300133,18.549999237060547,28.284741494452014 135136,2023-04-03,V,225.22999572753906,229.16000366210938,224.1199951171875,228.1254425048828,6421500.0,0.0,0.9143428407262206,226.64160351288126,212.86148486602497,57.62151504968793,195.67126258394154,9.818390029000016,219.87141927083334,222.27798563639323,18.549999237060547,28.284741494452014 135137,2023-04-03,VZ,39.04999923706055,39.58000183105469,39.02000045776367,37.110836029052734,19354900.0,0.0,0.022201386069774287,37.07481307333456,34.01770401650919,53.32754856454416,120.4998263191466,33.31203979479396,35.88989448547363,37.22875130971273,18.549999237060547,28.284741494452014 135138,2023-04-03,WBA,34.88999938964844,35.619998931884766,34.779998779296875,34.311466217041016,9678000.0,0.0,-0.17684723349011477,34.03396784893101,30.96332753070766,51.51853565005188,59.86073105505864,13.2341957681297,33.18968251546224,34.07386468251546,18.549999237060547,28.284741494452014 135139,2023-04-03,WMT,147.72999572753906,148.9499969482422,147.5,147.6025848388672,6588900.0,0.0,1.5224448924979015,147.09764496588747,132.58631499505003,59.93261295102111,198.39944204038522,48.3053407500371,140.0783930460612,140.9369867960612,18.549999237060547,28.284741494452014 135140,2023-04-04,AAPL,166.60000610351562,166.83999633789062,165.11000061035156,165.1781768798828,46278300.0,1.0,3.9269966295269683,167.18453735868314,146.78760772188326,62.59590775941249,152.2418198805675,49.733318215974236,154.1230728149414,149.0741449991862,19.0,32.77488346995504 135141,2023-04-04,AMGN,244.52000427246094,248.11000061035156,243.8000030517578,243.2454833984375,2942800.0,1.0,1.6353615227872922,242.74604839475927,219.63264118043605,53.56091245797171,229.4706425008567,33.4999933553777,230.87832336425782,238.9114522298177,19.0,32.77488346995504 135142,2023-04-04,AXP,165.00999450683594,165.19000244140625,160.8300018310547,160.7460479736328,2063500.0,1.0,-1.7981576437699118,169.8596913754318,152.4491892398026,48.65929966530506,-45.13210257678979,5.094467199216118,165.31976877848308,165.0903574625651,19.0,32.77488346995504 135143,2023-04-04,BA,212.0,213.99000549316406,209.1199951171875,213.89999389648438,6192300.0,1.0,1.5188996882878314,215.68541506255707,193.50758573089996,56.070944268750026,109.78104481368457,15.375654641994432,205.1846669514974,208.2355000813802,19.0,32.77488346995504 135144,2023-04-04,CAT,228.89999389648438,229.49000549316406,216.25,214.10394287109375,4282100.0,1.0,-4.37847405755781,237.03290754127852,204.22405962180744,42.6895939214799,-61.34168750478373,21.120403465487822,227.42411397298176,237.26542154947916,19.0,32.77488346995504 135145,2023-04-04,CRM,198.14999389648438,198.6999969482422,196.6199951171875,197.1999969482422,4659100.0,1.0,6.6676569916233746,202.6022168409187,173.04978206044848,64.09058267935174,110.19053190471475,40.13624742253856,182.68133290608725,171.91650009155273,19.0,32.77488346995504 135146,2023-04-04,CSCO,52.029998779296875,52.119998931884766,51.43000030517578,51.06122589111328,13599900.0,1.0,0.8136360346032703,51.54456987667325,46.7405856103873,61.39721338698682,150.86809039167377,29.025142109158658,48.69123764038086,47.94942855834961,19.0,32.77488346995504 135147,2023-04-04,CVX,171.13999938964844,171.13999938964844,167.72000122070312,165.8072509765625,7521400.0,1.0,0.49603773188786704,165.54421346198362,146.97753641594605,53.59167810308986,175.13159027826478,12.703972066002656,157.40441284179687,163.40826085408528,19.0,32.77488346995504 135148,2023-04-04,DIS,100.30000305175781,100.41999816894531,98.76000213623047,99.56999969482422,6794200.0,1.0,-0.31081438449200505,100.67197454747203,90.92802621546743,50.91765531946818,58.685810530638264,12.59164626189036,97.26966705322266,101.38850021362305,19.0,32.77488346995504 135149,2023-04-04,GS,326.82000732421875,326.8699951171875,320.1199951171875,317.5638427734375,1536800.0,1.0,-6.055052162639868,336.29333309140094,294.6552966693412,44.036031794594344,-35.969763283677956,8.85575962416775,326.7242808024088,340.4717325846354,19.0,32.77488346995504 135150,2023-04-04,HD,297.5,299.79998779296875,294.3999938964844,290.99346923828125,2965700.0,1.0,-2.020797151164288,292.70204896048085,274.3514727680348,48.349698473750635,97.91678335879973,16.381140645807857,285.5269276936849,299.9508850097656,19.0,32.77488346995504 135151,2023-04-04,HON,193.1199951171875,193.22999572753906,189.67999267578125,188.90957641601562,2499100.0,1.0,-1.4894480800420524,193.60073196779865,182.6028004418693,45.559978274682635,-6.320260114257453,8.271935464756803,189.45472564697266,195.89341481526694,19.0,32.77488346995504 135152,2023-04-04,IBM,131.99000549316406,132.14999389648438,130.88999938964844,128.35264587402344,3382800.0,1.0,0.13619454227777794,129.38488144057806,118.26061416489068,50.578782023501276,103.00673989825256,18.831846307662808,124.72541020711263,129.26075553894043,19.0,32.77488346995504 135153,2023-04-04,INTC,32.849998474121094,33.84000015258789,32.84000015258789,32.846832275390625,55714100.0,1.0,1.370692557554328,33.390374139236755,24.94798798234528,63.64809817475787,165.6219235652424,53.58902051966452,27.897648111979166,28.20016441345215,19.0,32.77488346995504 135154,2023-04-04,JNJ,156.97000122070312,158.97000122070312,156.58999633789062,156.16929626464844,8314500.0,1.0,-0.3945686942121256,154.82742977326149,147.5156763058401,49.64792276865683,198.39057810428582,22.478581221190623,151.66028951009113,157.2619832356771,19.0,32.77488346995504 135155,2023-04-04,JPM,130.5,130.58999633789062,127.41000366210938,125.62393951416016,11579900.0,1.0,-2.204395743194638,132.80806579075545,120.87070999659807,45.117640063461735,-58.688644259567496,22.061076564539515,130.64681218465168,133.83322563171387,19.0,32.77488346995504 135156,2023-04-04,KO,62.38999938964844,62.7400016784668,62.08000183105469,61.253822326660156,11433400.0,1.0,0.6498662112137623,61.83614657241263,57.44953152817331,58.005212663699105,178.50525467908275,42.567007265420116,59.227393341064456,59.17544148763021,19.0,32.77488346995504 135157,2023-04-04,MCD,281.4100036621094,283.4200134277344,280.3900146484375,279.2879638671875,2282300.0,1.0,3.8821566827276115,280.86678306692863,255.46741798287613,61.633383191477456,196.68193144262054,51.84929805809312,266.4657511393229,264.8676559448242,19.0,32.77488346995504 135158,2023-04-04,MMM,104.9000015258789,104.9000015258789,102.06999969482422,99.23493194580078,3473300.0,1.0,-1.6262087575043154,103.38990533833118,97.16074850078016,40.650258217460696,-55.14596630172841,11.822817772280816,102.11380208333334,107.73470980326334,19.0,32.77488346995504 135159,2023-04-04,MRK,108.69999694824219,109.33999633789062,108.16000366210938,107.37568664550781,6108200.0,1.0,0.05929511636760765,107.63518024916212,101.98429225449999,53.67969836986783,75.16501639069013,7.492769388151559,105.41303304036458,105.68547592163085,19.0,32.77488346995504 135160,2023-04-04,MSFT,287.2300109863281,290.45001220703125,285.6700134277344,285.9481506347656,25824300.0,1.0,7.933885500613542,295.8140747023073,246.4299865769895,61.862259778074886,116.9380821018816,46.559279273461435,264.34688364664714,256.516340637207,19.0,32.77488346995504 135161,2023-04-04,NKE,121.37999725341797,123.94999694824219,121.36000061035156,122.87206268310547,5895300.0,1.0,0.2612335496946372,123.7258220903793,114.94042394233554,54.39902261124366,160.21747249058103,21.29680612551478,119.01641438802083,122.00429776509603,19.0,32.77488346995504 135162,2023-04-04,PG,150.0800018310547,151.7100067138672,150.0800018310547,147.42999267578125,6714300.0,1.0,2.2603295271333934,149.2791747428537,132.93006140216582,61.71459757469651,163.62977638096842,54.09660129296034,139.63633728027344,139.8105125427246,19.0,32.77488346995504 135163,2023-04-04,TRV,172.58999633789062,173.39999389648438,167.27999877929688,166.62672424316406,1369900.0,1.0,-2.6948485079106774,175.09845892039223,160.39307855519368,43.67267852351869,-48.81527228618642,20.604365451104297,172.1810780843099,178.1828842163086,19.0,32.77488346995504 135164,2023-04-04,UNH,493.0299987792969,496.1000061035156,491.8399963378906,489.3285827636719,2624700.0,1.0,1.1605954789328052,487.19762856024545,451.0205416057702,53.07801028975367,176.88739400331215,18.946078968002507,471.2437438964844,476.7052932739258,19.0,32.77488346995504 135165,2023-04-04,V,229.0,230.0500030517578,226.8300018310547,226.79055786132812,5254700.0,1.0,1.23046045958705,227.47899055601482,212.4713832843172,56.319523350756256,191.3205903661764,12.586930785831044,220.10519002278645,222.4495885213216,19.0,32.77488346995504 135166,2023-04-04,VZ,39.290000915527344,39.650001525878906,39.209999084472656,37.5177116394043,18577100.0,1.0,0.12921085495734275,37.39038067508966,33.86677913020819,55.29467899808727,140.50196052656048,34.41726967490779,35.90408782958984,37.19899266560872,19.0,32.77488346995504 135167,2023-04-04,WBA,35.61000061035156,35.939998626708984,35.45000076293945,34.6888313293457,7082000.0,1.0,-0.023716759419755817,34.39186940939696,30.770887319729017,52.89278935721908,90.74203081302042,17.740291092262833,33.17968381245931,34.06931966145833,19.0,32.77488346995504 135168,2023-04-04,WMT,148.52999877929688,148.7899932861328,147.02000427246094,146.15325927734375,6037900.0,1.0,1.677126930432479,147.96542013716757,132.56712838578167,57.46471198318292,171.82763869350356,43.024775546387446,140.09498392740886,140.95434443155924,19.0,32.77488346995504 135169,2023-04-05,AAPL,164.74000549316406,165.0500030517578,161.8000030517578,163.31326293945312,51511700.0,2.0,3.856598081983151,167.86683901769246,147.19133511560833,60.52748720872765,111.87209941117196,30.24785404845819,154.6167226155599,149.63608169555664,19.079999923706055,44.758543153707166 135170,2023-04-05,AMGN,248.57000732421875,253.7100067138672,248.22999572753906,248.98439025878906,2468000.0,2.0,2.580156368876402,245.99462609882917,218.83489355449112,57.06594421830083,274.39238197971036,45.43351456544656,231.4420598347982,238.6757911682129,19.079999923706055,44.758543153707166 135171,2023-04-05,AXP,160.55999755859375,161.60000610351562,160.19000244140625,159.87265014648438,2346800.0,2.0,-1.779732454681664,167.24250125366984,153.76573086302938,48.070619311709486,-59.29778106992818,6.981406087348492,164.8905049641927,165.27620595296224,19.079999923706055,44.758543153707166 135172,2023-04-05,BA,212.22999572753906,214.22999572753906,208.6699981689453,210.0,4138400.0,2.0,1.5647667715771263,216.03258042852505,193.44042067010778,53.72442966306386,83.55961937380583,14.289364812923989,205.3260004679362,208.25933329264322,19.079999923706055,44.758543153707166 135173,2023-04-05,CAT,216.1999969482422,217.8800048828125,211.5500030517578,210.24427795410156,4265300.0,2.0,-4.855555162330148,231.35482635219483,206.43729095737547,41.1667359206395,-96.45927646201804,27.07935922964147,226.624609375,236.74161732991536,19.079999923706055,44.758543153707166 135174,2023-04-05,CRM,198.0,198.2899932861328,193.72999572753906,195.30999755859375,3953700.0,2.0,6.38237224549178,203.39441013035847,173.49358883204386,62.600425527725776,94.90948291920863,28.936333938086406,183.74633280436197,172.71999994913736,19.079999923706055,44.758543153707166 135175,2023-04-05,CSCO,52.06999969482422,52.290000915527344,51.68000030517578,51.06122589111328,13797900.0,2.0,0.8393287779915184,51.78156330117753,46.806701927093954,61.39721338698682,143.49946616044238,30.85208328517876,48.785754140218096,48.008585929870605,19.079999923706055,44.758543153707166 135176,2023-04-05,CVX,169.25999450683594,170.44000244140625,167.74000549316406,166.63119506835938,6478100.0,2.0,1.0543075689013506,166.8746605789623,146.32291327357675,54.199274279580315,159.3417839224983,12.703972066002647,157.71600443522135,163.34671223958333,19.079999923706055,44.758543153707166 135177,2023-04-05,DIS,99.69999694824219,100.18000030517578,98.62999725341797,99.91000366210938,7747200.0,2.0,-0.0940191270295685,100.80136566633179,90.85963515764281,51.34179638441182,61.90877131833262,11.693116907840944,97.21066716512044,101.47416699727377,19.079999923706055,44.758543153707166 135178,2023-04-05,GS,319.6199951171875,322.20001220703125,319.3699951171875,316.4615173339844,1329300.0,2.0,-5.6450980255812055,330.1411598756358,298.0752311155751,43.6616010247265,-41.39459553176075,9.964530602435985,325.5171376546224,339.9966684977214,19.079999923706055,44.758543153707166 135179,2023-04-05,HD,295.0,295.7099914550781,288.4800109863281,284.7880859375,4002400.0,2.0,-1.9287697117612765,292.3875207243866,274.38779665842594,45.403124381319536,18.38350488221289,0.6549124691368707,285.3460683186849,299.5093190511068,19.079999923706055,44.758543153707166 135180,2023-04-05,HON,190.2899932861328,191.00999450683594,189.27999877929688,187.41563415527344,3029800.0,2.0,-1.441375855871172,192.6802691379372,182.91579104272685,44.32202097367193,-36.495969750063054,10.08030446067705,189.2888417561849,195.56148198445638,19.079999923706055,44.758543153707166 135181,2023-04-05,IBM,131.3699951171875,132.61000061035156,131.3699951171875,128.8793182373047,2898700.0,2.0,0.36597270617930633,130.01493471569185,118.02946836048004,51.369511278650045,114.78483049185299,21.19249195361056,124.76344782511393,129.10359586079915,19.079999923706055,44.758543153707166 135182,2023-04-05,INTC,32.79999923706055,32.9900016784668,32.34000015258789,32.57890319824219,39615700.0,2.0,1.4241658274957345,33.67599344494884,25.342129800290422,62.61687267457997,136.12976497763526,44.97323451593103,28.141105079650877,28.264218107859293,19.079999923706055,44.758543153707166 135183,2023-04-05,JNJ,164.3699951171875,165.66000366210938,162.75999450683594,163.18502807617188,16704200.0,2.0,0.5030847742856395,158.28100693384567,145.30857589086133,58.207549507459774,415.53477047630696,46.38168639347974,151.91746775309244,157.11884078979492,19.079999923706055,44.758543153707166 135184,2023-04-05,JPM,126.80000305175781,128.14999389648438,126.45999908447266,125.8112564086914,9614700.0,2.0,-2.1033407636969486,131.0436553627291,121.736274752017,45.31519420133988,-68.31210425674925,25.24744595317785,130.32241566975912,133.6904286702474,19.079999923706055,44.758543153707166 135185,2023-04-05,KO,62.529998779296875,63.02000045776367,62.5,61.83475112915039,12789600.0,2.0,0.7132290754934232,62.14984400843524,57.45259243870832,60.11706138513565,184.02758933574773,46.25596777806711,59.33493372599284,59.186380577087405,19.079999923706055,44.758543153707166 135186,2023-04-05,MCD,283.489990234375,284.9800109863281,281.7799987792969,279.0307312011719,2600800.0,2.0,4.075461002766247,282.2795268934995,255.70598641216458,61.359976889581596,181.61580623205293,55.24405528869105,266.9578847249349,265.1365122477213,19.079999923706055,44.758543153707166 135187,2023-04-05,MMM,102.36000061035156,102.7699966430664,101.68000030517578,99.27375793457031,2652000.0,2.0,-1.585005530232138,102.63818308630255,97.43983052453729,40.71287017936805,-71.88182859593454,13.921435839719146,101.8986717224121,107.36521631876627,19.079999923706055,44.758543153707166 135188,2023-04-05,MRK,109.91000366210938,112.33999633789062,109.58000183105469,110.4145278930664,8006100.0,2.0,0.46611430502071016,108.77431537074294,101.27706783848556,57.68429352407802,171.98945490845193,23.613725354856264,105.52826131184896,105.72316716512044,19.079999923706055,44.758543153707166 135189,2023-04-05,MSFT,285.8500061035156,287.1499938964844,282.9200134277344,283.1203308105469,22064800.0,2.0,7.7101020929003425,296.27104993103876,249.0238673663246,60.25821367633941,94.29464895392265,38.789222110539626,265.4365224202474,257.475333404541,19.079999923706055,44.758543153707166 135190,2023-04-05,NKE,123.0,123.33000183105469,120.55999755859375,120.10051727294922,4331400.0,2.0,0.23206517784515768,123.78860513670277,114.98095357911755,51.23955643269845,83.39734269708391,16.050404696888666,119.06081568400064,121.94477704366048,19.079999923706055,44.758543153707166 135191,2023-04-05,PG,151.3300018310547,152.35000610351562,151.14999389648438,148.4407958984375,6094800.0,2.0,2.454501735571739,150.0494141973857,133.50232530456745,62.97564060233782,161.86922520613717,56.04798727538489,139.98831939697266,139.81326217651366,19.079999923706055,44.758543153707166 135192,2023-04-05,TRV,167.66000366210938,170.5500030517578,167.1300048828125,168.28677368164062,1228200.0,2.0,-2.4512391578167865,174.01018405108462,160.8361126408099,45.10169234448455,-50.19143992335138,21.003995316938802,171.69241027832032,177.88940251668294,19.079999923706055,44.758543153707166 135193,2023-04-05,UNH,497.3900146484375,511.739990234375,496.1000061035156,505.1815490722656,4964800.0,2.0,3.503401595083176,495.2140442775922,447.00211172826715,57.61212795966291,267.2275220645086,33.23230474000202,471.9737314860026,477.05101064046227,19.079999923706055,44.758543153707166 135194,2023-04-05,V,226.77999877929688,228.47000122070312,226.5500030517578,227.29859924316406,4813600.0,2.0,1.504636134914108,228.44810044015756,212.0979872063268,56.70468501476079,159.6837374066939,11.436421260756315,220.37581837972004,222.61557388305664,19.079999923706055,44.758543153707166 135195,2023-04-05,VZ,39.72999954223633,40.2400016784668,39.56999969482422,37.952972412109375,23561300.0,2.0,0.24629935113966184,37.794111378367354,33.70717379314143,57.28693178219085,175.90593711730432,42.93791509310421,35.9302666982015,37.17912197113037,19.079999923706055,44.758543153707166 135196,2023-04-05,WBA,35.709999084472656,36.349998474121094,35.70000076293945,34.95008850097656,8635900.0,2.0,0.11736856312352018,34.73530736848251,30.586137333665935,53.83009218346494,110.50666461552294,23.202833266284724,33.18097394307454,34.07326717376709,19.079999923706055,44.758543153707166 135197,2023-04-05,WMT,147.1699981689453,149.8800048828125,147.13999938964844,148.57542419433594,8846900.0,2.0,1.972425136660604,149.19598640865564,132.5410588794303,60.29159582767452,188.18842199247976,47.55754927442634,140.2941426595052,141.04222513834637,19.079999923706055,44.758543153707166 135198,2023-04-06,AAPL,162.42999267578125,164.9600067138672,162.0,164.21083068847656,45390100.0,3.0,3.829093535174536,168.37082994172482,148.09050886442753,61.16638650062232,107.56952869939266,30.247854048458183,155.1240025838216,150.20335210164387,18.399999618530273,14.38007844892585 135199,2023-04-06,AMGN,254.36000061035156,255.42999267578125,252.92999267578125,248.93528747558594,2047800.0,3.0,3.2870597286180328,248.28675168623533,219.2481192244092,57.02784680902166,252.31665719702158,48.46957718323019,231.95633544921876,238.37826792399088,18.399999618530273,14.38007844892585 135200,2023-04-06,AXP,160.6300048828125,160.7899932861328,158.22999572753906,157.63951110839844,3754500.0,3.0,-1.9231570593780134,164.94405214431637,154.80819547531254,46.58008865736244,-73.2867585171139,12.665900513871243,164.37229970296224,165.39846649169922,18.399999618530273,14.38007844892585 135201,2023-04-06,BA,210.0,212.3699951171875,208.22000122070312,211.3699951171875,5618100.0,3.0,1.6921577804076264,216.7847201070423,193.70127995399287,54.4176329519057,76.08673148145301,13.150553134120264,205.43400014241536,208.33733317057292,18.399999618530273,14.38007844892585 135202,2023-04-06,CAT,212.6699981689453,213.0,208.94000244140625,205.9513702392578,4180100.0,3.0,-5.5164568693919875,227.7832070453702,206.8788275615634,39.54365776963814,-112.4348678255745,30.20911821791417,225.68003845214844,236.0827318827311,18.399999618530273,14.38007844892585 135203,2023-04-06,CRM,194.0,194.07000732421875,189.60000610351562,192.5500030517578,6304700.0,3.0,5.865954466689601,203.45835487370192,174.81264427180588,60.4762400081796,63.137338590751995,14.90733040502562,184.69399973551432,173.47183329264323,18.399999618530273,14.38007844892585 135204,2023-04-06,CSCO,50.91999816894531,51.560001373291016,50.72999954223633,50.5192756652832,14749000.0,3.0,0.8066609232808659,51.86454988698375,47.001970422464495,58.842308936576046,87.50067629965841,13.413247785797575,48.86546567281087,48.0549617767334,18.399999618530273,14.38007844892585 135205,2023-04-06,CVX,169.35000610351562,169.41000366210938,167.1300048828125,164.44383239746094,5803200.0,3.0,1.3051930963029292,167.80644412198168,146.09147610506912,52.31814846806554,125.6653115246685,10.314625352921151,157.90302530924478,163.23477147420246,18.399999618530273,14.38007844892585 135206,2023-04-06,DIS,99.44000244140625,100.31999969482422,98.55000305175781,99.97000122070312,7042500.0,3.0,0.08169228023797359,101.32694086566184,90.71706014141824,51.41843177974527,65.47307334392559,12.49697491459694,97.1520004272461,101.54766705830892,18.399999618530273,14.38007844892585 135207,2023-04-06,GS,320.3800048828125,323.2300109863281,319.9800109863281,317.31781005859375,1311000.0,3.0,-5.19126903389315,325.2984008600613,300.98003236747775,44.04393789301416,-34.908456646435646,8.035154652474782,324.25221455891926,339.46486307779946,18.399999618530273,14.38007844892585 135208,2023-04-06,HD,287.25,289.7900085449219,284.239990234375,284.7288818359375,3193400.0,3.0,-1.8394109942709065,292.43203083960685,274.40346415551033,45.375831170584455,-32.392969535513004,8.782074977298562,285.06496276855466,299.0207321166992,18.399999618530273,14.38007844892585 135209,2023-04-06,HON,189.61000061035156,192.11000061035156,189.00999450683594,188.43470764160156,2782300.0,3.0,-1.3059928852510723,192.36097056513964,182.9956639563447,45.36951643151212,-18.168363048356113,4.0500906389825255,189.13845825195312,195.23554407755535,18.399999618530273,14.38007844892585 135210,2023-04-06,IBM,132.16000366210938,132.60000610351562,130.32000732421875,127.27978515625,3050600.0,3.0,0.4142296234974623,130.37860519800816,118.08908813084926,48.91086711435627,88.48376325935845,13.16221802740667,124.75402018229167,128.89970486958822,18.399999618530273,14.38007844892585 135211,2023-04-06,INTC,32.599998474121094,33.0,32.459999084472656,32.55905532836914,28551900.0,3.0,1.4482477236993176,33.905347362836935,25.744903834978004,62.53922329176378,126.88906664651759,45.03913810369821,28.379269409179688,28.32581679026286,18.399999618530273,14.38007844892585 135212,2023-04-06,JNJ,165.99000549316406,167.22999572753906,164.8000030517578,162.73175048828125,9615400.0,3.0,1.1644824730856556,160.45891922939012,144.5012934781294,57.55362942509861,365.34196791676385,50.23135465808404,152.1611790974935,156.97499211629233,18.399999618530273,14.38007844892585 135213,2023-04-06,JPM,127.0,128.0800018310547,126.86000061035156,125.6732406616211,8760200.0,3.0,-2.0112067423331723,130.93202652052847,121.66501556321177,45.19120546683391,-64.53479210293251,25.24744595317785,129.95722376505535,133.5252778371175,18.399999618530273,14.38007844892585 135214,2023-04-06,KO,62.86000061035156,63.040000915527344,62.380001068115234,61.87413787841797,9644200.0,3.0,0.7578863414604484,62.369354024705885,57.61045325678826,60.257238123048396,157.864233109189,42.07529605180595,59.44020411173503,59.20579319000244,18.399999618530273,14.38007844892585 135215,2023-04-06,MCD,282.42999267578125,283.489990234375,281.57000732421875,279.8915100097656,1731000.0,3.0,4.2491323721114895,283.2830298671876,256.8059502353514,61.94436343485178,155.50080058262319,53.684937934679745,267.539702351888,265.39249827067056,18.399999618530273,14.38007844892585 135216,2023-04-06,MMM,102.3499984741211,102.80000305175781,101.5199966430664,98.5652847290039,2419200.0,3.0,-1.5911774394488987,102.27078146112154,97.42290979254057,39.917936811705125,-75.87860296610238,14.81062126065133,101.66089604695638,106.96252326965332,18.399999618530273,14.38007844892585 135217,2023-04-06,MRK,113.0,114.16999816894531,111.63999938964844,110.82891082763672,6894500.0,3.0,0.8125916321645406,109.8564872439595,100.73487322967331,58.1941424177944,213.24284002084806,31.408110213559176,105.61059799194337,105.76074282328288,18.399999618530273,14.38007844892585 135218,2023-04-06,MSFT,283.2099914550781,292.0799865722656,282.0299987792969,290.34918212890625,29770300.0,3.0,8.023569304926866,297.21807063577586,251.98799473287653,62.80842654290146,105.63369778075008,44.434595238434085,266.65892232259114,258.5261690775553,18.399999618530273,14.38007844892585 135219,2023-04-06,NKE,119.51000213623047,120.48999786376953,117.8499984741211,119.42501831054688,4256900.0,3.0,0.15268189033162116,123.77099405247766,115.23201116602819,50.500052667782775,-18.354666737117224,0.3356183802547334,119.08071950276693,121.85765368143717,18.399999618530273,14.38007844892585 135220,2023-04-06,PG,151.8699951171875,152.9600067138672,151.4199981689453,149.38290405273438,5399700.0,3.0,2.65381335579562,150.63713088439704,134.45043930603265,64.11527033011714,154.65634358873183,57.8726269872493,140.3864252726237,139.8341517130534,18.399999618530273,14.38007844892585 135221,2023-04-06,TRV,170.75,171.8000030517578,170.3300018310547,169.23536682128906,787200.0,3.0,-2.156771534405891,173.60691461266674,160.97753057776293,45.9128285994102,-27.59465969071873,15.811076496574403,171.25665893554688,177.57732721964518,18.399999618530273,14.38007844892585 135222,2023-04-06,UNH,511.0,514.239990234375,507.1499938964844,508.7330322265625,3472600.0,3.0,5.582317845457283,502.30085297289867,444.8309097224139,58.54058542266744,279.1365955952262,35.1843538157924,472.72983907063804,477.52280985514324,18.399999618530273,14.38007844892585 135223,2023-04-06,V,226.16000366210938,226.72999572753906,224.67999267578125,225.12693786621094,4285200.0,3.0,1.5290613418104044,229.0066475701656,212.13515693422895,54.576649688345135,103.92511133546435,3.8593818500285115,220.53719940185547,222.70410435994467,18.399999618530273,14.38007844892585 135224,2023-04-06,VZ,39.5,39.779998779296875,39.15999984741211,37.97509765625,21546600.0,3.0,0.33699349895024966,38.113380221957826,33.7269724086574,57.386791712203134,142.83098315262126,30.35698963107956,35.980838521321616,37.1504732131958,18.399999618530273,14.38007844892585 135225,2023-04-06,WBA,36.060001373291016,36.20000076293945,35.560001373291016,34.621097564697266,5632100.0,3.0,0.20032367204399293,35.01936503158948,30.543014423976917,52.470078675088985,99.34087963850912,20.287198054963856,33.16710484822591,34.06616077423096,18.399999618530273,14.38007844892585 135226,2023-04-06,WMT,148.8000030517578,151.0399932861328,148.52000427246094,149.6971435546875,5963900.0,3.0,2.2707882371048527,150.39598942833732,132.74966944617438,61.51686851755059,188.2232344449085,51.909863383313684,140.60154469807944,141.15028406778973,18.399999618530273,14.38007844892585 135314,2023-04-10,AAPL,161.4199981689453,162.02999877929688,160.0800018310547,161.58798217773438,47716900.0,0.0,3.5546779146222605,167.9414269137916,149.86922066921625,58.31317763026164,70.8135484112761,19.905225010318212,155.6332758585612,150.681103515625,18.969999313354492,13.493724126236879 135315,2023-04-10,AMGN,256.44000244140625,256.44000244140625,250.0500030517578,246.55714416503906,1595600.0,0.0,3.613732584228188,249.71336111152652,220.0846460906219,55.182101218811255,196.39810110430187,35.0227053830708,232.52105458577475,238.05685704549154,18.969999313354492,13.493724126236879 135316,2023-04-10,AXP,158.0399932861328,161.1699981689453,157.8000030517578,159.93218994140625,2372600.0,0.0,-1.8307186853887458,164.3915139539,154.96885134151015,48.283201947498284,-62.365702379378,13.899838225078742,163.95985260009766,165.52729568481445,18.969999313354492,13.493724126236879 135317,2023-04-10,BA,211.0,214.10000610351562,209.72999572753906,210.77999877929688,3729300.0,0.0,1.7256164665780318,217.37779248657233,193.87920671997063,54.056877136313595,82.39759845173121,16.56709273411826,205.8550003051758,208.38316650390624,18.969999313354492,13.493724126236879 135318,2023-04-10,CAT,210.22000122070312,216.08999633789062,209.32000732421875,212.21348571777344,3839000.0,0.0,-5.471849771289413,227.0304091157797,206.50128949261872,42.93856907667208,-87.83940537179647,23.500835367619807,225.00262451171875,235.52462209065754,18.969999313354492,13.493724126236879 135319,2023-04-10,CRM,190.58999633789062,192.5500030517578,189.27999877929688,191.49000549316406,5263800.0,0.0,5.309946949088527,202.26520715461723,177.83679327262885,59.6717807372166,51.74574156264,13.881022864095502,185.6703333536784,174.24833348592122,18.969999313354492,13.493724126236879 135320,2023-04-10,CSCO,51.11000061035156,51.400001525878906,50.880001068115234,50.57840347290039,10177700.0,0.0,0.776590481328526,51.88839535678543,47.28674311672531,59.03470567847536,82.1521021357397,13.41324778579758,48.97094650268555,48.09580300649007,18.969999313354492,13.493724126236879 135321,2023-04-10,CVX,168.49000549316406,169.67999267578125,167.30999755859375,165.07159423828125,5923500.0,0.0,1.5369597036909113,168.8172013269356,145.92623434200974,52.80446901786141,120.99090598178523,11.20527446531624,158.09527689615885,163.14690526326498,18.969999313354492,13.493724126236879 135322,2023-04-10,DIS,99.30000305175781,100.80999755859375,98.9000015258789,100.80999755859375,8016600.0,0.0,0.2854352014304453,101.96532437749492,90.8026764159621,52.501901126437545,79.80917993421187,15.378980251639435,97.16900024414062,101.62233365376791,18.969999313354492,13.493724126236879 135323,2023-04-10,GS,322.3999938964844,324.989990234375,321.30999755859375,319.8374328613281,1114400.0,0.0,-4.575549696780968,324.785092175371,301.22661131583993,45.17645641513464,-23.325827495706957,4.680374712288997,323.061181640625,338.85908559163414,18.969999313354492,13.493724126236879 135324,2023-04-10,HD,286.1300048828125,292.6400146484375,285.6600036621094,287.25445556640625,2799900.0,0.0,-1.546968385324817,292.8183290927837,274.49663367577097,46.78744059892146,8.684153110858913,1.916389034660628,284.9545623779297,298.4376032511393,18.969999313354492,13.493724126236879 135325,2023-04-10,HON,190.74000549316406,192.60000610351562,190.32000732421875,189.64170837402344,2540200.0,0.0,-1.0887555377600222,192.06755660154374,183.12583176515545,46.600441564421374,8.822556672610723,1.4049320334877606,189.1265858968099,194.9139762878418,18.969999313354492,13.493724126236879 135326,2023-04-10,IBM,129.8300018310547,131.0800018310547,129.24000549316406,127.79670715332031,2614400.0,0.0,0.4885531268777328,130.78091613493538,118.23100860871696,49.71546653150199,68.58676061378758,5.4776571244444225,124.76897506713867,128.69704246520996,18.969999313354492,13.493724126236879 135327,2023-04-10,INTC,32.599998474121094,32.7599983215332,32.20000076293945,32.271270751953125,30534400.0,0.0,1.4276538844444495,34.08190368289445,26.09429375057723,61.39720747028548,110.66286838800625,40.366046629994386,28.62338784535726,28.375919596354166,18.969999313354492,13.493724126236879 135328,2023-04-10,JNJ,164.6300048828125,164.83999633789062,163.63999938964844,161.91390991210938,5354000.0,0.0,1.6041602541251336,161.97965027513905,144.23295043286876,56.37158641203573,258.72521911500513,42.169373045567625,152.43543701171876,156.82207794189452,18.969999313354492,13.493724126236879 135329,2023-04-10,JPM,126.54000091552734,128.22999572753906,126.22000122070312,126.08731842041016,9477300.0,0.0,-1.8830703887990836,130.2008283975113,121.93093887543793,45.65272772781882,-62.49016068893084,27.52826907233798,129.56474914550782,133.35023523966473,18.969999313354492,13.493724126236879 135330,2023-04-10,KO,62.4900016784668,62.689998626708984,62.02000045776367,61.7264404296875,7952600.0,0.0,0.772455213855423,62.45947898009983,57.90735794922146,59.44671985587548,123.30763455563167,30.14504300766217,59.5486941019694,59.22469851175944,18.969999313354492,13.493724126236879 135331,2023-04-10,MCD,283.17999267578125,284.1700134277344,281.989990234375,280.7720642089844,1941800.0,0.0,4.407020163164589,284.162431407224,258.0784957167994,62.54384224822298,144.46596481809496,55.24101068119888,268.2525227864583,265.664800008138,18.969999313354492,13.493724126236879 135332,2023-04-10,MMM,101.5999984741211,103.12999725341797,101.05000305175781,99.72989654541016,2880200.0,0.0,-1.4849763979031536,102.14717395307139,97.42035000322744,41.84874493918089,-63.747714147385224,17.486987075519668,101.49784952799479,106.56343638102213,18.969999313354492,13.493724126236879 135333,2023-04-10,MRK,112.95999908447266,113.08999633789062,111.16999816894531,111.10517120361328,6446500.0,0.0,1.0968257887549697,110.82552449852376,100.32462045997234,58.538669301289865,180.44160143976737,27.827139703312277,105.72500584920247,105.79867680867513,18.969999313354492,13.493724126236879 135334,2023-04-10,MSFT,289.2099914550781,289.6000061035156,284.7099914550781,288.148681640625,23103000.0,0.0,8.002188086738045,296.0846976104396,257.1838677582128,61.56438740199004,96.53436822634372,44.434595238434085,267.99217885335287,259.42577768961587,18.969999313354492,13.493724126236879 135335,2023-04-10,NKE,119.30000305175781,121.91000366210938,119.12999725341797,121.10384368896484,3731200.0,0.0,0.22267043440044176,123.83555543978943,115.60652753750549,52.27106217933429,49.15330791141023,7.3620590540986495,119.21998011271158,121.76384112040202,18.969999313354492,13.493724126236879 135336,2023-04-10,PG,151.64999389648438,151.6699981689453,149.50999450683594,148.14637756347656,4891800.0,0.0,2.681086006619438,150.77018034625195,135.66872498822073,61.54320358539789,119.40685327189395,38.612140544417066,140.76915639241537,139.85442504882812,18.969999313354492,13.493724126236879 135337,2023-04-10,TRV,171.44000244140625,172.85000610351562,171.16000366210938,170.5989532470703,827100.0,0.0,-1.792708564327512,172.94986116599733,161.33518216896363,47.0756586985093,-11.309472111893289,11.513882082352952,170.870947265625,177.28126169840496,18.969999313354492,13.493724126236879 135338,2023-04-10,UNH,510.80999755859375,515.3900146484375,508.0899963378906,511.0841979980469,2714500.0,0.0,7.33503960919694,508.3922827009895,444.180870985534,59.15332211214567,247.99164150259057,36.102973490189285,473.8068389892578,477.91187693277993,18.969999313354492,13.493724126236879 135339,2023-04-10,V,225.55999755859375,226.47999572753906,224.32000732421875,225.56524658203125,4952200.0,0.0,1.56573749728679,229.41952247011596,212.74735069882934,54.92980083775879,95.25909790081536,2.4262434158926087,220.76565653483073,222.7832036336263,18.969999313354492,13.493724126236879 135340,2023-04-10,VZ,39.209999084472656,39.349998474121094,38.9900016784668,37.85004806518555,16114300.0,0.0,0.3942343197545455,38.35340882306181,33.801205434750685,56.612929610611886,115.02697933650998,25.462544309456437,36.0206184387207,37.13188355763753,18.969999313354492,13.493724126236879 135341,2023-04-10,WBA,35.7599983215332,36.130001068115234,35.709999084472656,34.93073654174805,5640700.0,0.0,0.287734645327113,35.332567055205004,30.50461403610359,53.611185543927526,106.68765722530472,20.28719805496385,33.176780954996744,34.05753027598063,18.969999313354492,13.493724126236879 135342,2023-04-10,WMT,150.36000061035156,151.1199951171875,149.77000427246094,149.40927124023438,4839700.0,0.0,2.4557063991249777,151.25746002964635,133.28779753871302,61.01701789314666,167.76424276914983,52.202315042896984,140.88682759602864,141.2326187133789,18.969999313354492,13.493724126236879 135343,2023-04-11,AAPL,162.35000610351562,162.36000061035156,160.50999450683594,160.36134338378906,47644200.0,1.0,3.2013192435658198,167.45204252042672,151.38878694734674,57.026226311906356,64.5354399186132,21.05696232118049,156.06143798828126,151.1397387186686,19.100000381469727,12.537955885247747 135344,2023-04-11,AMGN,251.4199981689453,253.0800018310547,250.97999572753906,247.07797241210938,1272800.0,1.0,3.8700382704784886,251.2983997791954,220.29301715195697,55.50834570752978,163.50225137185672,35.0227053830708,233.07725728352864,237.77643458048502,19.100000381469727,12.537955885247747 135345,2023-04-11,AXP,161.6699981689453,162.5800018310547,160.32000732421875,160.61703491210938,2742300.0,1.0,-1.6828010592682574,164.28665896477642,155.5483034986025,48.7877315979727,-42.86000782467241,8.525039309260745,163.60154673258464,165.65105819702148,19.100000381469727,12.537955885247747 135346,2023-04-11,BA,213.2899932861328,214.5,211.86000061035156,212.32000732421875,5277500.0,1.0,1.8550150765163949,218.1406352888208,194.0113651384253,54.864829677026705,94.1945935669046,17.370476129995495,206.25033365885417,208.3498331705729,19.100000381469727,12.537955885247747 135347,2023-04-11,CAT,216.1699981689453,222.89999389648438,216.1699981689453,217.20547485351562,3882000.0,1.0,-4.976322572246261,226.6144523126053,206.51355519471895,45.46405651228466,-48.76215682751478,10.133575405736723,224.36656494140624,234.97882970174155,19.100000381469727,12.537955885247747 135348,2023-04-11,CRM,189.05999755859375,190.4600067138672,187.30999755859375,188.88999938964844,4907700.0,1.0,4.606408413376045,200.8724530274432,180.5675478880841,57.723442898681526,25.24412064204193,7.559127156209779,186.5286666870117,174.90316670735677,19.100000381469727,12.537955885247747 135349,2023-04-11,CSCO,51.119998931884766,51.29999923706055,50.52000045776367,49.8787956237793,15957900.0,1.0,0.68837181113593,51.760163172251644,47.66830324315362,55.83967003422692,53.83421784924781,7.225378884504206,49.04495697021484,48.12840722401937,19.100000381469727,12.537955885247747 135350,2023-04-11,CVX,169.07000732421875,170.33999633789062,168.07000732421875,165.98379516601562,5469600.0,1.0,1.7737961828746904,169.92413048553274,145.85020423126414,53.51712727906168,124.14220060722317,13.451273894836833,158.30452982584634,163.04377772013348,19.100000381469727,12.537955885247747 135351,2023-04-11,DIS,101.16000366210938,101.91000366210938,100.29000091552734,100.41999816894531,7504600.0,1.0,0.4106989610089471,102.3357856393933,91.21421512354615,51.945481212932705,97.86795617717772,21.577354651594483,97.16800028483073,101.6325003306071,19.100000381469727,12.537955885247747 135352,2023-04-11,GS,326.04998779296875,329.20001220703125,323.6700134277344,322.2094421386719,1559600.0,1.0,-3.8517853769558883,325.9937458213307,301.18526113667707,46.236179517813255,-3.698979189724138,3.0201605133755822,321.8944895426432,338.2039128621419,19.100000381469727,12.537955885247747 135353,2023-04-11,HD,292.69000244140625,295.1000061035156,291.760009765625,289.8194580078125,2497000.0,1.0,-1.0956018344392078,293.56339111102704,274.4668212913167,48.19400845072399,77.09934833557162,3.6920284579340046,284.950883992513,297.8830220540365,19.100000381469727,12.537955885247747 135354,2023-04-11,HON,192.8800048828125,193.16000366210938,191.82000732421875,190.14630126953125,2435600.0,1.0,-0.8658954415056428,191.89252270521686,183.2108342283769,47.11576474386464,32.35375280939614,1.6495289369500608,189.11801147460938,194.54045715332032,19.100000381469727,12.537955885247747 135355,2023-04-11,IBM,130.5800018310547,131.10000610351562,130.17999267578125,127.20176696777344,3132400.0,1.0,0.4937566189767324,131.05129820995182,118.43268387622983,48.80041356692543,72.43129663312634,5.604577253972054,124.76669921875,128.47980740865071,19.100000381469727,12.537955885247747 135356,2023-04-11,INTC,32.65999984741211,33.11000061035156,32.31999969482422,32.102569580078125,27059100.0,1.0,1.381791906822322,34.117423277375025,26.594643563750463,60.72475858798683,106.04033761792438,43.008417798301046,28.869821739196777,28.41602109273275,19.100000381469727,12.537955885247747 135357,2023-04-11,JNJ,164.4199981689453,165.27999877929688,164.0399932861328,161.86465454101562,5903800.0,1.0,1.926426916172801,163.27626496928218,144.0409225307178,56.29954641959642,218.91501255933605,43.40091733335488,152.71921997070314,156.6826919555664,19.100000381469727,12.537955885247747 135358,2023-04-11,JPM,128.3000030517578,128.94000244140625,127.54000091552734,126.70844268798828,10516300.0,1.0,-1.711670792590354,129.98361591890256,121.97976375028692,46.35370189335193,-48.041777706325426,23.074969616501637,129.15287094116212,133.1878271738688,19.100000381469727,12.537955885247747 135359,2023-04-11,KO,62.650001525878906,62.709999084472656,62.400001525878906,61.61813735961914,9913000.0,1.0,0.7664271030043821,62.548904738206524,58.135503068189955,58.84628804985488,116.5169816982473,30.49167472992306,59.65422541300456,59.2548272450765,19.100000381469727,12.537955885247747 135360,2023-04-11,MCD,283.1700134277344,285.5400085449219,282.75,281.46466064453125,2732900.0,1.0,4.535748830065586,284.95460146657945,259.4036474347878,63.017859673194216,138.12188627801834,58.26102119740977,268.9523600260417,265.98340301513673,19.100000381469727,12.537955885247747 135361,2023-04-11,MMM,103.62999725341797,104.77999877929688,103.30999755859375,101.47682189941406,2952000.0,1.0,-1.2454917770233465,102.30200537452534,97.36839333763287,44.61082092263313,-9.933316803428017,5.096091584487965,101.3778294881185,106.18979314168294,19.100000381469727,12.537955885247747 135362,2023-04-11,MRK,112.72000122070312,113.30999755859375,112.31999969482422,110.98677062988281,5639800.0,1.0,1.2975718680794586,111.63087788139173,100.25825633491688,58.32555953253571,176.57767984130743,28.798008440572627,105.85277709960937,105.82320620218913,19.100000381469727,12.537955885247747 135363,2023-04-11,MSFT,285.75,285.9800109863281,281.6400146484375,281.6167907714844,27276600.0,1.0,7.373180873960791,294.0591190171942,262.0880428480402,58.034636121529,70.4462206508774,35.5395722289834,269.0765065511068,260.17116470336913,19.100000381469727,12.537955885247747 135364,2023-04-11,NKE,122.04000091552734,124.08000183105469,122.04000091552734,122.48464965820312,4471000.0,1.0,0.38511697291892233,123.95580822119828,116.12601627220991,53.68108115553098,142.66869368789006,16.929092806401357,119.3890884399414,121.69386736551921,19.100000381469727,12.537955885247747 135365,2023-04-11,PG,151.25999450683594,151.44000244140625,150.52000427246094,147.8519744873047,6311800.0,1.0,2.648414635728443,150.7336759125328,136.9338961089516,60.94106978562953,113.30379534783793,38.61214054441706,141.1459991455078,139.88360773722331,19.100000381469727,12.537955885247747 135366,2023-04-11,TRV,172.8800048828125,174.2100067138672,171.63999938964844,171.48828125,1074200.0,1.0,-1.4161007719887664,173.18720401307752,161.22925869444202,47.83236216275659,5.565885518474277,6.064858841701026,170.51487986246744,176.99412053426107,19.100000381469727,12.537955885247747 135367,2023-04-11,UNH,516.1400146484375,522.219970703125,515.219970703125,516.8281860351562,3065300.0,1.0,9.082874343187484,515.0018889782775,443.2547180773866,60.624059697990894,245.42333049314402,41.37762578347413,475.10858561197915,478.35927734375,19.100000381469727,12.537955885247747 135368,2023-04-11,V,227.0,229.13999938964844,226.1999969482422,227.57754516601562,4513300.0,1.0,1.737154457738086,229.8232380914121,213.73629712587305,56.534742636020376,130.90654566235887,12.015992631739348,221.0346252441406,222.87065404256185,19.100000381469727,12.537955885247747 135369,2023-04-11,VZ,39.33000183105469,39.70000076293945,39.27000045776367,37.94623947143555,12539700.0,1.0,0.4422618064131285,38.55264034913954,33.939101594219835,57.07356123198314,128.75724500633257,31.151759259176576,36.05918909708659,37.10496164957682,19.100000381469727,12.537955885247747 135370,2023-04-11,WBA,36.220001220703125,36.45000076293945,36.13999938964844,35.13393783569336,4674700.0,1.0,0.3691497886377064,35.648556163599416,30.453750583837113,54.35513807182508,122.70065966803303,24.92747929487078,33.20645446777344,34.05960782368978,19.100000381469727,12.537955885247747 135371,2023-04-11,WMT,151.0,151.0,149.6199951171875,148.97250366210938,6123500.0,1.0,2.5377581847988324,151.85029661487832,134.01133821178186,60.24865370372613,143.04478282168242,50.369413572114155,141.19149525960287,141.3294240315755,19.100000381469727,12.537955885247747 135372,2023-04-12,AAPL,161.22000122070312,162.05999755859375,159.77999877929688,159.66326904296875,50133100.0,2.0,2.8323021693271357,167.06629811754544,152.5234845972983,56.294797757990175,53.06686699109321,17.0760290417884,156.48328450520833,151.56433512369793,19.09000015258789,11.408489158464244 135373,2023-04-12,AMGN,252.5,252.7100067138672,248.8800048828125,245.181396484375,2268900.0,2.0,3.875450762388283,252.13295528690975,221.3177130480512,54.026850323411416,131.13451747605762,25.548370260976323,233.66163126627603,237.45125198364258,19.09000015258789,11.408489158464244 135374,2023-04-12,AXP,163.22000122070312,163.22000122070312,158.8699951171875,158.0960693359375,2817600.0,2.0,-1.748836628250075,164.03513008436536,155.40134147325185,47.040211291893776,-53.8308742248997,13.036243832437448,163.13646545410157,165.71896057128907,19.09000015258789,11.408489158464244 135375,2023-04-12,BA,213.66000366210938,214.3000030517578,210.1300048828125,212.33999633789062,4600300.0,2.0,1.9368505460599863,218.7080664516205,193.94993373148495,54.87548506768421,80.01903572146361,12.36801695368744,206.61000010172526,208.31999969482422,19.09000015258789,11.408489158464244 135376,2023-04-12,CAT,222.14999389648438,223.22000122070312,219.88999938964844,217.10702514648438,2385100.0,2.0,-4.539232320881638,226.01100715819194,206.6079564648549,45.42304150260284,-38.51279645580753,9.538031085047011,223.7413360595703,234.37602996826172,19.09000015258789,11.408489158464244 135377,2023-04-12,CRM,190.3000030517578,191.88999938964844,189.52999877929688,190.32000732421875,5033400.0,2.0,4.116783032161038,200.55816501978836,181.624836689196,58.4945029839455,38.45920205505676,11.376595219514432,187.41900024414062,175.58333358764648,19.09000015258789,11.408489158464244 135378,2023-04-12,CSCO,50.81999969482422,50.95000076293945,50.04999923706055,49.37626647949219,16100700.0,2.0,0.5713221313993344,51.66853034109536,47.90041840463218,53.68084480673964,22.685536726331453,0.3615128419273071,49.112322616577146,48.15459187825521,19.09000015258789,11.408489158464244 135379,2023-04-12,CVX,170.4499969482422,171.1199951171875,169.47000122070312,166.5723419189453,6157900.0,2.0,1.9860872259689302,170.97781233734034,145.68519730621435,53.980928634164,126.65045651089845,16.13126790658372,158.60042724609374,162.94268086751302,19.09000015258789,11.408489158464244 135380,2023-04-12,DIS,101.25,102.22000122070312,97.69999694824219,97.94000244140625,9289200.0,2.0,0.3063253361341651,102.34554107036077,91.66245987568415,48.56002793430519,57.1264062308877,2.652295464269602,97.11233367919922,101.60816701253255,19.09000015258789,11.408489158464244 135381,2023-04-12,GS,331.7200012207031,332.07000732421875,327.17999267578125,325.0341796875,1862400.0,2.0,-3.015503380298071,327.33752985743723,300.63772343846125,47.48666843606519,18.940497584613265,7.954388603893429,321.2740915934245,337.529692586263,19.09000015258789,11.408489158464244 135382,2023-04-12,HD,296.20001220703125,298.44000244140625,289.5799865722656,286.5342712402344,3341400.0,2.0,-0.9915477622479898,293.80327736499845,274.7073854767984,46.56326550715493,67.98780417402375,10.815045605713284,284.8203948974609,297.25181376139324,19.09000015258789,11.408489158464244 135383,2023-04-12,HON,193.4600067138672,194.8699951171875,192.3300018310547,191.17523193359375,3656800.0,2.0,-0.599342259654577,191.9486892258821,183.18039097431318,48.170842332327936,57.49015472461518,10.453814030038817,189.17572428385418,194.1737528483073,19.09000015258789,11.408489158464244 135384,2023-04-12,IBM,130.39999389648438,130.88999938964844,128.1699981689453,125.3681411743164,3957500.0,2.0,0.3459344299012912,131.0656692261863,118.7977127318215,46.0953793184846,35.32505044975012,7.706225337561164,124.74199066162109,128.2265520731608,19.09000015258789,11.408489158464244 135385,2023-04-12,INTC,32.77000045776367,32.88999938964844,31.959999084472656,31.775096893310547,37070800.0,2.0,1.3039900643640117,34.164060965049174,26.945938882362938,59.41796006345809,90.72580994806422,36.36488884538057,29.104347483317056,28.453605937957764,19.09000015258789,11.408489158464244 135386,2023-04-12,JNJ,163.94000244140625,164.83999633789062,163.10000610351562,161.519775390625,5764100.0,2.0,2.1294497315217313,164.3322350927084,143.97031007330725,55.78318556072195,173.0453606796107,36.75046059341829,153.06935068766276,156.54685185750324,19.09000015258789,11.408489158464244 135387,2023-04-12,JPM,129.17999267578125,130.42999267578125,128.05999755859375,126.68871307373047,11821000.0,2.0,-1.559451012167159,128.7316835728654,122.731672445201,46.33406431135549,-35.23340490117707,14.134181064318465,128.70153198242187,132.96770095825195,19.09000015258789,11.408489158464244 135388,2023-04-12,KO,62.47999954223633,63.029998779296875,62.310001373291016,61.7264404296875,9593700.0,2.0,0.7616095732774895,62.63485656821972,58.35645545875782,59.271841217343564,112.02908771214074,35.929237601745406,59.77346394856771,59.2831782023112,19.09000015258789,11.408489158464244 135389,2023-04-12,MCD,283.8500061035156,286.7900085449219,283.5,282.27593994140625,2557400.0,2.0,4.649632614652489,285.9205725468006,260.3571130000744,63.576416229269746,133.36522225521975,60.83820539001046,269.6578013102214,266.2794576009115,19.09000015258789,11.408489158464244 135390,2023-04-12,MMM,105.0,105.1500015258789,103.69000244140625,101.29242706298828,2724800.0,2.0,-1.0583772971654781,102.46295674012126,97.36175334288654,44.380640829017054,-1.2173497242566935,2.50465367247047,101.2688087463379,105.81052258809407,19.09000015258789,11.408489158464244 135391,2023-04-12,MRK,112.25,114.30999755859375,111.87999725341797,112.22993469238281,6136700.0,2.0,1.5392341988256675,112.6151043963272,99.94296902896578,59.91076716411177,170.77009985859038,33.16638584343982,106.12388916015625,105.86061642964681,19.09000015258789,11.408489158464244 135392,2023-04-12,MSFT,284.7900085449219,287.010009765625,281.9599914550781,282.27398681640625,27403400.0,2.0,6.848769997175111,292.7159787626546,265.6914431123454,58.28357965792277,70.73606200500154,36.93255704245508,270.2073018391927,260.91558634440105,19.09000015258789,11.408489158464244 135393,2023-04-12,NKE,124.76000213623047,124.86000061035156,123.22000122070312,122.8422622680664,4524900.0,2.0,0.5365286061869625,124.27856553093449,116.2661778162335,54.04481285531774,162.59044842172696,20.09964827365,119.56153208414713,121.61400464375814,19.09000015258789,11.408489158464244 135394,2023-04-12,PG,150.30999755859375,152.41000366210938,149.92999267578125,148.2543487548828,6137900.0,2.0,2.624734276623741,150.81103804468935,137.95762345433408,61.47400919463313,110.13473698257185,42.67096719598297,141.5879399617513,139.90210469563803,19.09000015258789,11.408489158464244 135395,2023-04-12,TRV,173.86000061035156,174.77000427246094,172.3000030517578,171.7748260498047,1005800.0,2.0,-1.0820415116592699,173.5372480478133,161.08474444486245,48.07979678323279,19.578168051947983,3.8316456286545035,170.1752451578776,176.68013712565104,19.09000015258789,11.408489158464244 135396,2023-04-12,UNH,524.97998046875,526.7000122070312,520.0399780273438,517.0464477539062,3422400.0,2.0,10.36616318250276,520.4895246405315,443.3830766778278,60.679711911515206,216.25880002978874,44.58513065904193,476.66078491210936,478.9108164469401,19.09000015258789,11.408489158464244 135397,2023-04-12,V,229.92999267578125,231.58999633789062,227.3300018310547,226.93997192382812,4373000.0,2.0,1.8007983195954012,230.36791794763852,214.10312087072086,55.88250390388518,137.8710284230383,19.77866267670107,221.29595591227215,222.95675760904948,19.09000015258789,11.408489158464244 135398,2023-04-12,VZ,39.369998931884766,39.630001068115234,39.099998474121094,37.705772399902344,13095200.0,2.0,0.4556676001525162,38.689278955584,34.08337233530955,55.54842797305884,110.69166400204139,26.15233633942121,36.09195200602213,37.07324352264404,19.09000015258789,11.408489158464244 135399,2023-04-12,WBA,36.54999923706055,36.58000183105469,35.599998474121094,34.53401565551758,5295000.0,2.0,0.38087270661760186,35.81383414965762,30.520699160278895,51.81710764380827,99.5210966874218,13.055662762502292,33.21161511739095,34.049776776631674,19.09000015258789,11.408489158464244 135400,2023-04-12,WMT,149.7899932861328,150.97000122070312,149.1699981689453,148.24781799316406,3736600.0,2.0,2.515313767678151,152.20227326711873,134.83109770456096,58.9739797520083,121.50282864292696,44.77856625680047,141.449267578125,141.40624237060547,19.09000015258789,11.408489158464244 135401,2023-04-13,AAPL,161.6300048828125,165.8000030517578,161.4199981689453,165.1083526611328,68445600.0,3.0,2.9452749249272756,167.21739208813025,153.62596118335412,60.39387212894905,98.30815511185202,29.73133001167389,157.15644276936848,152.06009928385416,17.799999237060547,12.93748401658562 135402,2023-04-13,AMGN,248.60000610351562,251.89999389648438,248.27000427246094,247.0878143310547,2020900.0,3.0,3.9876055542193,253.34668158260925,221.72935754092592,55.26829838666168,119.16165710634039,22.871244591098968,234.16116587320963,237.19534556070963,17.799999237060547,12.93748401658562 135403,2023-04-13,AXP,159.8000030517578,162.4199981689453,158.97999572753906,161.08351135253906,2729000.0,3.0,-1.5423296723872397,164.15211219541865,155.5900371576087,49.267879203316305,-42.24920780755572,13.03624383243745,162.70768025716146,165.86977996826172,17.799999237060547,12.93748401658562 135404,2023-04-13,BA,213.0,213.67999267578125,211.5,213.58999633789062,4501600.0,3.0,2.0786093834965698,219.26242490781843,194.93357423768938,55.55426083475559,83.5261139386414,12.368016953687441,206.911333211263,208.35633290608723,17.799999237060547,12.93748401658562 135405,2023-04-13,CAT,219.94000244140625,222.17999267578125,216.66000366210938,218.25901794433594,2909100.0,3.0,-4.053156689119135,226.19696131538458,206.85621709037716,46.012598304673894,-42.509918281631215,14.525027370177918,222.85518544514974,233.82836100260417,17.799999237060547,12.93748401658562 135406,2023-04-13,CRM,190.4499969482422,194.3800048828125,190.4499969482422,194.02000427246094,4716400.0,3.0,3.9814149483661936,200.36663209123682,182.9273696787827,60.42638461809825,63.72467776703675,17.702575139866536,188.30800018310546,176.34250030517578,17.799999237060547,12.93748401658562 135407,2023-04-13,CSCO,50.209999084472656,50.83000183105469,50.09000015258789,50.05615997314453,15451700.0,3.0,0.5273422663540472,51.57206227573085,48.20437929836583,56.058518353347516,32.140887366186206,0.3615128419272994,49.204959360758465,48.2051482518514,17.799999237060547,12.93748401658562 135408,2023-04-13,CVX,170.25,172.47000122070312,169.82000732421875,168.79891967773438,6856600.0,3.0,2.307397383214294,172.1842673953381,146.2727638546619,55.71042909070985,132.98174924497192,20.675752243274594,158.92869364420574,162.83121388753256,17.799999237060547,12.93748401658562 135409,2023-04-13,DIS,98.51000213623047,101.06999969482422,98.51000213623047,100.83999633789062,8745000.0,3.0,0.4523987860386285,102.66268281208438,92.11931792033748,52.3191180635399,77.26492502191441,2.652295464269588,97.18900019327799,101.62366689046225,17.799999237060547,12.93748401658562 135410,2023-04-13,GS,330.0799865722656,332.94000244140625,327.0,326.8944091796875,1765500.0,3.0,-2.177537601428128,329.1015735308916,300.8362469036787,48.30578061994245,29.324874412479826,9.447315166078727,320.8115000406901,337.27867431640624,17.799999237060547,12.93748401658562 135411,2023-04-13,HD,290.8900146484375,292.4700012207031,286.3699951171875,288.2212829589844,3505800.0,3.0,-0.764147793511313,294.1718418074476,274.75119896403675,47.5068405866758,22.053559507036784,2.989472223054892,284.9338694254557,296.7087956746419,17.799999237060547,12.93748401658562 135412,2023-04-13,HON,193.25,196.4199981689453,192.60000610351562,193.81683349609375,3360600.0,3.0,-0.17294813487490046,193.08625599049,182.8125507722053,50.77888148820133,91.11890715485544,17.60110328181996,189.27531992594402,193.92275466918946,17.799999237060547,12.93748401658562 135413,2023-04-13,IBM,128.00999450683594,128.38999938964844,126.0,124.74394226074219,5621500.0,3.0,0.17638340626758975,130.88247902169724,119.4315033696602,45.21281499277963,-13.237472925912098,19.42659736874376,124.73256251017253,127.97413431803385,17.799999237060547,12.93748401658562 135414,2023-04-13,INTC,31.81999969482422,32.43000030517578,31.649999618530273,31.88425636291504,29722300.0,3.0,1.2368817971715202,34.215067385391436,27.264087392135426,59.71689410730616,77.82012371985915,30.77277536987736,29.329280535380047,28.501343536376954,17.799999237060547,12.93748401658562 135415,2023-04-13,JNJ,164.17999267578125,166.3300018310547,163.80999755859375,163.67770385742188,5640600.0,3.0,2.436388399228804,165.7056272527837,143.75569782045847,58.26108100147469,170.80140100559998,41.358677698500216,153.51407521565756,156.46442387898762,17.799999237060547,12.93748401658562 135416,2023-04-13,JPM,128.4600067138672,129.0399932861328,126.83000183105469,127.17181396484375,12450200.0,3.0,-1.3838810161095836,128.88143400860199,122.75236115741365,46.90384686373792,-44.24320587352552,19.306983753236906,128.2923828125,132.79165802001953,17.799999237060547,12.93748401658562 135417,2023-04-13,KO,62.7599983215332,63.15999984741211,62.47999954223633,62.17937469482422,9871400.0,3.0,0.7852873523539046,62.80366621210907,58.5007580737796,61.015857232869095,116.4676369027198,38.034369875611794,59.928971481323245,59.31500663757324,17.799999237060547,12.93748401658562 135418,2023-04-13,MCD,286.57000732421875,289.5400085449219,286.1099853515625,286.0060119628906,3229300.0,3.0,4.983426138596485,287.4319555867719,261.09464048256405,66.0175935284067,148.6000733929226,65.803766092954,270.5268259684245,266.5520970662435,17.799999237060547,12.93748401658562 135419,2023-04-13,MMM,104.83999633789062,106.44000244140625,104.08999633789062,103.01993560791016,3435200.0,3.0,-0.7619094042669445,102.97768518807662,97.174087120273,47.02948522233204,43.40810660988873,6.122445255149357,101.13746592203776,105.50649859110514,17.799999237060547,12.93748401658562 135420,2023-04-13,MRK,114.97000122070312,115.81999969482422,113.6500015258789,114.03548431396484,7332300.0,3.0,1.8550621007179728,113.89357263858467,99.44887731258721,62.0780296307475,192.30208271172845,39.18857570775018,106.44179509480794,105.9575138092041,17.799999237060547,12.93748401658562 135421,2023-04-13,MSFT,283.5899963378906,289.8999938964844,283.1700134277344,288.59674072265625,24222700.0,3.0,6.8642373426743575,292.5917801400488,268.2451735953028,60.60920222133504,86.87815421483245,40.77145614692192,271.6534047444662,261.7468470255534,17.799999237060547,12.93748401658562 135422,2023-04-13,NKE,124.63999938964844,126.66999816894531,124.45999908447266,125.59394836425781,5355300.0,3.0,0.8685493908516975,125.10440450109931,116.26087717614678,56.7483640590571,216.1842590229594,27.0099618419205,119.83263244628907,121.59172528584799,17.799999237060547,12.93748401658562 135423,2023-04-13,PG,150.89999389648438,151.8699951171875,149.82000732421875,148.94129943847656,5489500.0,3.0,2.6310692717244137,151.11586104564188,138.6282750017214,62.380552433464786,103.29676241859896,41.536705261588445,142.04950764973958,139.93920237223307,17.799999237060547,12.93748401658562 135424,2023-04-13,TRV,171.82000732421875,173.35000610351562,169.91000366210938,171.14242553710938,1332300.0,3.0,-0.8584311176941526,173.94685729422346,161.3381631525539,47.56472563016632,3.1075282309064653,12.259802853888885,169.8495885213216,176.50174560546876,17.799999237060547,12.93748401658562 135425,2023-04-13,UNH,523.9099731445312,530.4500122070312,520.5,522.0463256835938,4224400.0,3.0,11.652306658607984,526.1928150586348,443.7114451952715,61.95399424288863,193.70483261204606,47.171469252237195,478.4033721923828,479.61966196695965,17.799999237060547,12.93748401658562 135426,2023-04-13,V,229.4600067138672,232.83999633789062,228.8000030517578,231.8013458251953,7615500.0,3.0,2.21794173261722,231.60353888118325,214.49326745426598,59.562347041098604,171.52280857971888,23.46160489315806,221.77179819742838,223.1248784383138,17.799999237060547,12.93748401658562 135427,2023-04-13,VZ,39.189998626708984,39.31999969482422,38.91999816894531,37.821197509765625,13515800.0,3.0,0.4701856228131831,38.82419709943268,34.22387380816009,56.13053533715613,94.52204818003314,20.934632852752515,36.1446481068929,37.059377161661786,17.799999237060547,12.93748401658562 135428,2023-04-13,WBA,35.66999816894531,35.790000915527344,35.43000030517578,34.621097564697266,4749500.0,3.0,0.39266360426726266,35.97612646188599,30.575151080228274,52.152590959460504,79.47371168794766,9.55222939057842,33.23032213846842,34.04855937957764,17.799999237060547,12.93748401658562 135429,2023-04-13,WMT,149.64999389648438,150.0,148.1999969482422,148.39674377441406,4424200.0,3.0,2.480944685330911,152.58034457048163,135.4874059788348,59.157678271935524,101.75568574409488,33.353736845400874,141.77725423177083,141.50004247029622,17.799999237060547,12.93748401658562 135430,2023-04-14,AAPL,164.58999633789062,166.32000732421875,163.82000732421875,164.7593231201172,49386500.0,4.0,2.972379144134919,167.51932608570525,154.2574744514041,60.02059289140706,106.43031265784629,31.28984745609575,157.7980209350586,152.56216176350912,17.06999969482422,101.80527476790905 135431,2023-04-14,AMGN,250.6199951171875,251.75999450683594,248.9600067138672,245.6727294921875,1866200.0,4.0,3.9171490586305993,254.13996046600676,222.4523689407315,54.145569587243145,105.39307421748279,22.871244591098982,234.66102752685546,236.9975163777669,17.06999969482422,101.80527476790905 135432,2023-04-14,AXP,164.24000549316406,164.77000427246094,161.4600067138672,161.99659729003906,2618100.0,4.0,-1.2901213025814684,164.3825146409015,155.66564820089536,49.93374202132698,-12.259526332096998,3.576562576563632,162.32811889648437,166.0906982421875,17.06999969482422,101.80527476790905 135433,2023-04-14,BA,202.58999633789062,204.27999877929688,198.14999389648438,201.7100067138672,19066500.0,4.0,1.2182946635205383,219.30596271735254,194.74203685540135,48.39678916562842,-67.50311936626842,18.32695597896901,206.63300018310548,208.22799962361654,17.06999969482422,101.80527476790905 135434,2023-04-14,CAT,222.99000549316406,225.8300018310547,221.44000244140625,220.23806762695312,2246900.0,4.0,-3.4682654737218854,226.56258182118492,206.9799459498112,47.02950371254792,-14.87401937405441,7.374626707225773,221.9198033650716,233.36985931396484,17.06999969482422,101.80527476790905 135435,2023-04-14,CRM,191.85000610351562,195.1699981689453,191.19000244140625,194.64999389648438,5073800.0,4.0,3.8802406652767445,200.58092581161972,183.4480750428725,60.7481874773235,68.89439723401834,19.647774329604413,188.57666676839193,177.16250025431316,17.06999969482422,101.80527476790905 135436,2023-04-14,CSCO,50.52000045776367,50.849998474121094,50.20000076293945,49.79996871948242,12360100.0,4.0,0.4664385995295177,51.561662796400356,48.2929838863389,54.958814807671295,25.463667892231037,0.017458050718307406,49.2828623453776,48.27066898345947,17.06999969482422,101.80527476790905 135437,2023-04-14,CVX,172.5,172.8800048828125,171.22000122070312,169.14224243164062,4930700.0,4.0,2.5602285536387797,173.2374716172213,146.99985138082556,55.974351682906324,129.9614228541203,22.047053172985866,159.2517293294271,162.77829615275064,17.06999969482422,101.80527476790905 135438,2023-04-14,DIS,100.5,100.86000061035156,98.93000030517578,99.9000015258789,7337300.0,4.0,0.4867029137971599,102.84452361911251,92.49847717434453,51.06776321632055,68.59189375738562,2.652295464269596,97.22166697184245,101.6380002339681,17.06999969482422,101.80527476790905 135439,2023-04-14,GS,336.5299987792969,339.6300048828125,334.32000732421875,331.6089172363281,2275700.0,4.0,-1.120110350200548,331.79825636812234,300.2881541543386,50.336744108414855,73.36151213704721,20.099918108847994,320.4119008382161,337.11975046793617,17.06999969482422,101.80527476790905 135440,2023-04-14,HD,292.1499938964844,296.20001220703125,291.3800048828125,288.2607421875,2653200.0,4.0,-0.5741294431550159,294.5539449413399,274.90775244635535,47.52925913542242,72.74859215479032,10.812773047647557,284.9758534749349,296.2291208902995,17.06999969482422,101.80527476790905 135441,2023-04-14,HON,195.6300048828125,197.72999572753906,195.25,194.45993041992188,1963900.0,4.0,0.21439343413103984,194.19841894720003,182.43350854303435,51.394844550375375,122.7052434092868,23.143248710280172,189.34457550048828,193.81369501749674,17.06999969482422,101.80527476790905 135442,2023-04-14,IBM,128.4600067138672,129.83999633789062,127.30999755859375,124.97801971435547,4180600.0,4.0,0.060207063181636045,130.8056258953212,119.84386827582136,45.61675228334125,14.945105794339836,9.49467314619491,124.70687917073568,127.80237592061361,17.06999969482422,101.80527476790905 135443,2023-04-14,INTC,32.0,32.2400016784668,31.690000534057617,31.64609146118164,24623600.0,4.0,1.151209666359108,34.301519734064634,27.347327082951967,58.74029300138003,68.32238954419523,30.77277536987736,29.5174965540568,28.558020401000977,17.06999969482422,101.80527476790905 135444,2023-04-14,JNJ,165.97000122070312,166.1199951171875,164.05999755859375,163.41165161132812,7225100.0,4.0,2.627878761427951,166.84724052099534,143.7777915224617,57.847620367337626,146.51352117732776,41.35867769850023,153.95387268066406,156.4199556986491,17.06999969482422,101.80527476790905 135445,2023-04-14,JPM,135.14999389648438,139.1199951171875,134.89999389648438,136.77452087402344,43931300.0,4.0,-0.46452755047621963,131.99844181563853,120.52248485062121,56.41847744705386,132.70779636583612,21.90661562942803,128.25158233642577,132.84462509155273,17.06999969482422,101.80527476790905 135446,2023-04-14,KO,63.04999923706055,63.150001525878906,62.779998779296875,62.080909729003906,8946000.0,4.0,0.7870344201420281,62.94094357520962,58.63425364463901,60.43388001507996,110.8308580490633,38.03436987561179,60.053185653686526,59.375647989908856,17.06999969482422,101.80527476790905 135447,2023-04-14,MCD,289.2900085449219,289.94000244140625,287.6199951171875,285.9169616699219,2054700.0,4.0,5.181050373146661,288.9380958641285,261.40998763196524,65.9084998797018,139.1980504248776,66.46490037517488,271.23292744954426,266.9555623372396,17.06999969482422,101.80527476790905 135448,2023-04-14,MMM,106.0,107.12000274658203,105.01000213623047,102.65113830566406,2793600.0,4.0,-0.5503709891635822,103.24276669044976,97.06040561179633,46.53999102381786,65.42513596548125,10.372974083642042,101.0038584391276,105.25778872172037,17.06999969482422,101.80527476790905 135449,2023-04-14,MRK,115.73999786376953,116.16999816894531,114.66000366210938,113.76908874511719,5005100.0,4.0,2.0601143761874283,114.93804267877897,99.19075675969759,61.569994547453426,175.81333577306802,40.51660462669787,106.73906326293945,106.07707977294922,17.06999969482422,101.80527476790905 135450,2023-04-14,MSFT,287.0,288.4800109863281,283.69000244140625,284.91265869140625,20987900.0,4.0,6.504243820641875,292.96590032086834,268.86079340471764,58.638762015593784,75.25216333798109,40.77145614692191,272.8160639444987,262.5918601989746,17.06999969482422,101.80527476790905 135451,2023-04-14,NKE,127.0,127.48999786376953,125.48999786376953,125.11711883544922,4828700.0,4.0,1.0807439532811998,125.76822446127188,116.12355181436287,56.156141657851876,204.81065263082738,29.9441818269229,120.05481974283855,121.58972969055176,17.06999969482422,101.80527476790905 135452,2023-04-14,PG,151.35000610351562,151.58999633789062,150.50999450683594,148.18563842773438,4478800.0,4.0,2.5457682411403653,151.2772411022078,139.2627811756242,60.753758410687844,94.44741603107853,41.536705261588445,142.41163075764973,140.0292096455892,17.06999969482422,101.80527476790905 135453,2023-04-14,TRV,173.0500030517578,173.0500030517578,167.0,166.36981201171875,1506800.0,4.0,-1.0541764051578468,173.6653203669247,161.24026129811435,43.89364781649282,-37.97943028645819,21.243336426004127,169.393022664388,176.26625442504883,17.06999969482422,101.80527476790905 135454,2023-04-14,UNH,522.0,527.239990234375,508.5,507.72119140625,4872000.0,4.0,11.384433352422434,528.5774954483807,445.272150547713,56.524626838767574,131.04466786995317,26.910094529735673,479.58673604329425,480.2353983561198,17.06999969482422,101.80527476790905 135455,2023-04-14,V,232.99000549316406,234.99000549316406,232.24000549316406,233.12628173828125,9781300.0,4.0,2.6251806990472346,232.98433565636668,214.7631435916802,60.49146003659747,189.54249940984462,29.419384593926086,222.26856079101563,223.37374089558918,17.06999969482422,101.80527476790905 135456,2023-04-14,VZ,39.369998931884766,39.41999816894531,38.88999938964844,37.72500991821289,11008400.0,4.0,0.4685288170495241,38.85299087465468,34.50630020200548,55.50394765529994,87.29998722992654,22.83009829947752,36.1906686147054,37.05778560638428,17.06999969482422,101.80527476790905 135457,2023-04-14,WBA,35.790000915527344,35.970001220703125,35.119998931884766,34.17599868774414,3806100.0,4.0,0.3619202250134208,36.05844166076071,30.677649571539096,50.30074733386198,66.75267249764498,3.311528073750846,33.228386815388994,34.0513832728068,17.06999969482422,101.80527476790905 135458,2023-04-14,WMT,149.02999877929688,149.88999938964844,148.14999389648438,147.3941192626953,3488300.0,4.0,2.3457630251743637,152.58407390075465,136.49621784729223,57.36866845119576,88.18666749876678,32.77636691799748,142.06028544108074,141.63595606486004,17.06999969482422,101.80527476790905 135517,2023-04-17,AAPL,165.08999633789062,165.38999938964844,164.02999877929688,164.7792510986328,41516200.0,0.0,2.9613310732062246,167.53650492004573,155.26050435729803,60.03518248218314,98.3888858023991,31.289847456095753,158.2700627644857,153.06356048583984,16.950000762939453,12.745461285182426 135518,2023-04-17,AMGN,250.88999938964844,251.5,247.5800018310547,243.77615356445312,1784800.0,0.0,3.6660144190352355,254.0652126281762,224.32347755737067,52.662334835711995,86.89215690780918,16.45202168429568,235.09537760416666,236.80639317830403,16.950000762939453,12.745461285182426 135519,2023-04-17,AXP,161.94000244140625,163.74000549316406,160.88999938964844,162.48294067382812,2622300.0,0.0,-1.0390232921740505,164.12965182320912,156.68945981009168,50.293219754083665,-12.306999460882643,5.6243915898839445,161.8411636352539,166.37855784098306,16.950000762939453,12.745461285182426 135520,2023-04-17,BA,202.0,206.10000610351562,200.8000030517578,205.02999877929688,6306800.0,0.0,0.7952178862685173,219.22314692764965,195.22285221785816,50.249813894411304,-30.174276298579546,13.796832104331813,206.2970001220703,208.19366633097331,16.950000762939453,12.745461285182426 135521,2023-04-17,CAT,225.00999450683594,226.9199981689453,224.3000030517578,221.7740936279297,1751800.0,0.0,-2.8479609889455446,227.0042301065473,207.5455577962847,47.81866978104095,6.977288058251938,5.2763840402803845,220.93289388020833,233.03328628540038,16.950000762939453,12.745461285182426 135522,2023-04-17,CRM,195.16000366210938,197.52000427246094,195.02999877929688,197.0800018310547,5413500.0,0.0,3.9506005845282175,200.77491675957407,184.47708366767205,61.98178487795193,99.13857350066702,25.264871120700548,188.9316670735677,178.0070002237956,16.950000762939453,12.745461285182426 135523,2023-04-17,CSCO,50.560001373291016,50.68000030517578,50.04999923706055,49.54377365112305,12042300.0,0.0,0.39296929842146255,51.54736298357714,48.353023445255864,53.86567467843313,8.64726572933843,2.6923705596105827,49.327775192260745,48.33909187316895,16.950000762939453,12.745461285182426 135524,2023-04-17,CVX,172.38999938964844,172.5399932861328,170.22000122070312,167.6512908935547,7006000.0,0.0,2.610202954168045,173.53929303437081,148.52049700469166,54.514949779223215,108.34356554263452,16.78343922409989,159.44659627278645,162.67184727986654,16.950000762939453,12.745461285182426 135525,2023-04-17,DIS,99.56999969482422,100.56999969482422,99.1500015258789,100.30000305175781,6705300.0,0.0,0.5399418488484855,102.87157378844154,93.18142761536706,51.577593795452934,72.09838463064823,2.652295464269592,97.19366709391277,101.65833358764648,16.950000762939453,12.745461285182426 135526,2023-04-17,GS,336.0,340.45001220703125,333.67999267578125,334.3254089355469,3012100.0,0.0,-0.06217672323043644,333.38924182588175,302.25419689482135,51.47316026753697,89.25684376390333,21.31278663126335,319.84071553548176,336.97906392415365,16.950000762939453,12.745461285182426 135527,2023-04-17,HD,291.70001220703125,295.5,291.54998779296875,291.42755126953125,2621900.0,0.0,-0.1660889348430601,295.34410254417975,274.80916588843746,49.326004287994934,91.51861813324417,10.812773047647555,284.9461151123047,296.01133982340497,16.950000762939453,12.745461285182426 135528,2023-04-17,HON,197.17999267578125,198.07000732421875,196.74000549316406,195.75599670410156,1682700.0,0.0,0.6188128463736291,195.11490958159757,182.82496010834384,52.63071807804064,144.31439235865577,24.551225992278145,189.37887318929037,193.7849578857422,16.950000762939453,12.745461285182426 135529,2023-04-17,IBM,128.3000030517578,128.72000122070312,126.80000305175781,124.66590881347656,3662700.0,0.0,-0.056398144299762976,130.5596330860618,120.49266946520771,45.15751451146108,-1.7343591197156043,12.238755970064881,124.64770940144857,127.62204348246256,16.950000762939453,12.745461285182426 135530,2023-04-17,INTC,31.950000762939453,32.63999938964844,31.770000457763672,31.894176483154297,29601100.0,0.0,1.090758686234846,34.396890892444034,27.483173690380674,59.454798385432845,70.38793729357528,34.71987717571302,29.70736643473307,28.625204658508302,16.950000762939453,12.745461285182426 135531,2023-04-17,JNJ,165.74000549316406,166.24000549316406,164.94000244140625,163.244140625,8046400.0,0.0,2.7345967869033245,167.7518307712808,144.1827395412192,57.58146333322644,132.21350475614548,41.74928034211873,154.33651936848958,156.37644577026367,16.950000762939453,12.745461285182426 135532,2023-04-17,JPM,139.9499969482422,140.05999755859375,137.66000366210938,137.85902404785156,16050500.0,0.0,0.34757046125673696,134.53657500235394,119.46317780526326,57.312180528768685,172.7969078542544,24.50628167483765,128.1624786376953,132.94533996582032,16.950000762939453,12.745461285182426 135533,2023-04-17,KO,63.31999969482422,63.529998779296875,63.13999938964844,62.4846076965332,9452400.0,0.0,0.8116379786946979,63.08322964067628,58.830680271433096,61.97225403213452,122.870112716287,44.16222553180718,60.19997634887695,59.44448337554932,16.950000762939453,12.745461285182426 135534,2023-04-17,MCD,289.8399963378906,290.510009765625,288.17999267578125,286.2434387207031,2371000.0,0.0,5.302884619387612,289.8922066641774,262.64344091883044,66.1208307273148,130.46983077722265,67.42429222865066,271.9004414876302,267.40480143229166,16.950000762939453,12.745461285182426 135535,2023-04-17,MMM,106.16000366210938,107.0999984741211,105.94000244140625,103.63135528564453,2434100.0,0.0,-0.30016978246978,103.79213563010764,96.87594908668923,48.027330453140934,102.83304674678,10.37297408364205,100.85892842610677,105.09437967936198,16.950000762939453,12.745461285182426 135536,2023-04-17,MRK,115.69000244140625,116.44999694824219,114.19999694824219,113.47310638427734,6575500.0,0.0,2.1736796529561957,115.69133321185059,99.5138883457666,60.99624681303584,152.03640142935092,36.33361280238447,107.0307113647461,106.17358589172363,16.950000762939453,12.745461285182426 135537,2023-04-17,MSFT,289.92999267578125,291.6000061035156,286.1600036621094,287.56121826171875,23836200.0,0.0,6.359356282542876,293.7142422559333,269.0454348680902,59.615203675154596,88.28585394629091,44.90833870475876,273.9282735188802,263.5452443440755,16.950000762939453,12.745461285182426 135538,2023-04-17,NKE,126.02999877929688,126.4800033569336,125.12999725341797,125.35552978515625,3917900.0,0.0,1.253695621220757,126.39287902446625,116.07506149677397,56.39153199276292,168.0830335387501,27.53803544253956,120.22866236368814,121.62307561238607,16.950000762939453,12.745461285182426 135539,2023-04-17,PG,151.1699981689453,151.47000122070312,150.33999633789062,148.23471069335938,4296400.0,0.0,2.4538399421726353,151.32505817419423,140.01183147424325,60.82239466739941,87.17601230751353,39.57683249336995,142.7420227050781,140.1703623453776,16.950000762939453,12.745461285182426 135540,2023-04-17,TRV,168.5,171.27999877929688,167.61000061035156,169.2452392578125,1651500.0,0.0,-0.9661458796343538,173.6628944161455,161.86026232213578,46.46869843131682,-21.970461117763385,21.24333642600412,169.01919911702473,176.07197011311848,16.950000762939453,12.745461285182426 135541,2023-04-17,UNH,508.7200012207031,509.5899963378906,502.75,501.3323974609375,3660900.0,0.0,10.535176591512254,529.582063983929,447.8240853080633,54.32804477938601,82.3404569686266,18.550252679407745,480.5288024902344,480.61087392171225,16.950000762939453,12.745461285182426 135542,2023-04-17,V,234.02000427246094,234.0500030517578,230.94000244140625,232.5883331298828,4865000.0,0.0,2.8714126988674877,233.8960647795319,215.45426938794856,59.91326447905447,152.73357314044924,23.219925628590673,222.5909912109375,223.59789581298827,16.950000762939453,12.745461285182426 135543,2023-04-17,VZ,39.220001220703125,39.5099983215332,39.13999938964844,37.95585632324219,11572900.0,0.0,0.4803064879544081,38.89295767153841,34.78076745663542,56.703885938797264,93.3368977750637,24.569853328885724,36.249115244547525,37.058622169494626,16.950000762939453,12.745461285182426 135544,2023-04-17,WBA,35.400001525878906,35.97999954223633,35.349998474121094,34.775917053222656,4344100.0,0.0,0.38156582056480914,36.17472865590412,30.854548191935237,52.64525079541915,84.31331599640292,3.5010510805068424,33.22354876200358,34.06738910675049,16.950000762939453,12.745461285182426 135545,2023-04-17,WMT,148.63999938964844,149.6699981689453,148.5,148.42652893066406,5388900.0,0.0,2.2954765922951026,152.71282130891205,137.37207096403716,58.69911657847663,87.45791085395803,32.776366917997485,142.37212880452475,141.82219568888345,16.950000762939453,12.745461285182426 135546,2023-04-18,AAPL,166.10000610351562,167.41000366210938,165.64999389648438,166.01588439941406,49923000.0,1.0,3.0175766248405864,167.94787002859445,155.75366653146412,60.949988216540405,116.12311509664792,37.44817375044187,158.69024658203125,153.54242070515951,16.829999923706055,32.14371507048039 135547,2023-04-18,AMGN,248.3699951171875,249.00999450683594,244.64999389648438,241.83041381835938,1638800.0,1.0,3.2722628621820036,254.10388772797526,225.40212118315756,51.174554515972666,60.64504881378261,4.107707875928974,235.45504252115884,236.5631960550944,16.829999923706055,32.14371507048039 135548,2023-04-18,AXP,164.60000610351562,165.0500030517578,163.27999877929688,163.16775512695312,2444500.0,1.0,-0.7758242872787662,164.26121464893325,157.17780360057847,50.80770990410846,28.559529398372494,0.3866875780498388,161.37802429199218,166.59954783121745,16.829999923706055,32.14371507048039 135549,2023-04-18,BA,205.5,208.94000244140625,203.72000122070312,208.3699951171875,7445800.0,1.0,0.721123618951026,219.35612876192306,195.4498694680574,52.0420582751422,13.52593351819048,6.965898421485594,206.1786666870117,208.22049967447916,16.829999923706055,32.14371507048039 135550,2023-04-18,CAT,225.55999755859375,227.5,224.05999755859375,221.73468017578125,2567100.0,1.0,-2.3326561439053535,227.44421319223918,207.5870490147921,47.79976684324509,18.90530779180908,4.119067029476707,219.98832143147786,232.6310717264811,16.829999923706055,32.14371507048039 135551,2023-04-18,CRM,199.0800018310547,200.1199951171875,197.05999755859375,198.5,4679000.0,1.0,4.07398099531602,201.05812207646898,185.51887835077713,62.69060379564373,114.83637268580571,30.971855947456294,189.42166697184246,178.79450022379558,16.829999923706055,32.14371507048039 135552,2023-04-18,CSCO,50.380001068115234,50.689998626708984,50.06999969482422,49.57333755493164,15203600.0,1.0,0.333287971664312,51.543055916022446,48.33267536144337,53.97495625727013,7.938505839964426,2.496985380262249,49.369109471639,48.402791531880695,16.829999923706055,32.14371507048039 135553,2023-04-18,CVX,170.82000732421875,172.38999938964844,170.1300048828125,167.25894165039062,8045600.0,1.0,2.5883122690406424,173.78888616838867,149.8344201060254,54.13074532816447,99.80892661387352,16.30090473705631,159.588823445638,162.52807032267253,16.829999923706055,32.14371507048039 135554,2023-04-18,DIS,100.61000061035156,101.1500015258789,99.5999984741211,100.93000030517578,8180100.0,1.0,0.6257562728924313,103.02302945663743,93.70097185561843,52.38588306051399,87.78499608383217,6.890316670678892,97.20266698201497,101.61583353678385,16.829999923706055,32.14371507048039 135555,2023-04-18,GS,328.0,336.54998779296875,326.1300048828125,328.6463317871094,7549500.0,1.0,0.3143654253549357,334.0025981959297,304.04040717516403,49.04600002696821,61.136055124353476,5.544189941979939,319.0815409342448,336.8888463338216,16.829999923706055,32.14371507048039 135556,2023-04-18,HD,296.32000732421875,299.239990234375,295.9200134277344,294.9298400878906,2847800.0,1.0,0.4348785364937271,296.72958694740794,274.37965377524836,51.23637901999828,161.88121005791706,18.356413591213556,285.04095662434895,295.78467458089193,16.829999923706055,32.14371507048039 135557,2023-04-18,HON,198.72000122070312,199.47000122070312,196.22000122070312,194.83587646484375,2400000.0,1.0,0.8552137588579569,195.96952774350478,182.6678440826671,51.66591987284163,144.32754401005778,30.18090878019391,189.3752451578776,193.71841379801432,16.829999923706055,32.14371507048039 135558,2023-04-18,IBM,128.13999938964844,128.67999267578125,127.3499984741211,124.62689971923828,3193800.0,1.0,-0.15022462327085861,130.50919612800612,120.72256580436692,45.09881175096153,5.062342051704637,12.238755970064878,124.5693583170573,127.43174718221029,16.829999923706055,32.14371507048039 135559,2023-04-18,INTC,32.43000030517578,32.459999084472656,31.780000686645508,31.586549758911133,26041400.0,1.0,1.0064264852151297,34.40707054829975,27.737951843973203,58.162772428053024,60.86610702729417,34.71987717571301,29.90054423014323,28.67418972651164,16.829999923706055,32.14371507048039 135560,2023-04-18,JNJ,164.25,164.69000244140625,159.64999389648438,158.65237426757812,14571500.0,1.0,2.420749527217623,167.97684220309625,144.6593012905561,50.93584077044357,70.03413296975422,7.88785379159266,154.5155253092448,156.2692876180013,16.829999923706055,32.14371507048039 135561,2023-04-18,JPM,140.27000427246094,141.77999877929688,139.02999877929688,139.40687561035156,13760100.0,1.0,1.1033440086400503,136.9915079125378,118.51175136480595,58.566657144124065,210.88259223628464,29.121390795245283,128.15236104329426,133.06647237141928,16.829999923706055,32.14371507048039 135562,2023-04-18,KO,63.5099983215332,63.599998474121094,63.189998626708984,62.583072662353516,9035700.0,1.0,0.8295195904615582,63.25648023396639,58.94888017863126,62.341697203765946,117.7034535148897,45.22879545732468,60.32008361816406,59.50909703572591,16.829999923706055,32.14371507048039 135563,2023-04-18,MCD,289.3999938964844,291.19000244140625,289.0,287.8265075683594,2086700.0,1.0,5.464191761761072,291.2195808090065,263.31169055329815,67.14721404982913,127.15742398486587,68.57090250681212,272.5689463297526,267.79844818115237,16.829999923706055,32.14371507048039 135564,2023-04-18,MMM,107.2300033569336,107.30000305175781,105.87000274658203,103.13639068603516,1912100.0,1.0,-0.1402068132913854,104.0901677469881,96.76813684895916,47.33934620663589,112.6492464076048,11.716417457621091,100.74052556355794,104.88728141784668,16.829999923706055,32.14371507048039 135565,2023-04-18,MRK,114.4800033569336,115.12000274658203,113.7300033569336,113.29550170898438,5454500.0,1.0,2.223716124726522,116.37101566080813,99.72020595784423,60.645444961994954,125.00814900997145,32.04063699503327,107.17861048380534,106.26647872924805,16.829999923706055,32.14371507048039 135566,2023-04-18,MSFT,291.57000732421875,291.760009765625,287.010009765625,287.133056640625,20161800.0,1.0,6.139213765454542,293.75818953135234,270.6085646190383,59.38077008200655,85.60552661518496,45.11847834521386,274.97376963297523,264.3542620340983,16.829999923706055,32.14371507048039 135567,2023-04-18,NKE,127.2300033569336,127.27999877929688,125.0199966430664,125.37540435791016,3857700.0,1.0,1.3764973711797523,126.94335502934845,116.02227302240937,56.41171307826218,155.97844017541215,30.59104842780262,120.42866439819336,121.62224807739258,16.829999923706055,32.14371507048039 135568,2023-04-18,PG,150.97999572753906,151.58999633789062,150.10000610351562,148.3917236328125,4158400.0,1.0,2.366377606901608,151.53177487652331,140.40178225238296,61.047875308142594,82.3687246952264,36.7198769794843,143.09727528889974,140.30513610839844,16.829999923706055,32.14371507048039 135569,2023-04-18,TRV,171.82000732421875,172.4499969482422,170.4499969482422,169.95669555664062,2298900.0,1.0,-0.8294115366010146,173.88181142914527,161.96643686187036,47.09025195348021,21.09896187365247,15.796275672763777,168.6769536336263,175.86840998331706,16.829999923706055,32.14371507048039 135570,2023-04-18,UNH,503.6700134277344,506.989990234375,498.1400146484375,500.46929931640625,3232000.0,1.0,9.680894358853493,530.5846060066851,449.55166718667425,54.034586666464755,66.33204361665894,12.215217288523103,481.3689483642578,480.9330820719401,16.829999923706055,32.14371507048039 135571,2023-04-18,V,233.75,234.3300018310547,231.69000244140625,232.70787048339844,4796200.0,1.0,3.0411425993049193,234.64888420003368,216.24054908854052,60.00114938666664,145.4388501927552,24.057483654805242,222.81845245361328,223.75941772460936,16.829999923706055,32.14371507048039 135572,2023-04-18,VZ,39.470001220703125,39.4900016784668,38.900001525878906,37.45568084716797,16588500.0,1.0,0.4441603917063901,38.89839303538623,34.97918989613233,53.471786901427166,71.00906794698277,17.04788418690481,36.294358571370445,37.05206871032715,16.829999923706055,32.14371507048039 135573,2023-04-18,WBA,36.04999923706055,36.04999923706055,35.38999938964844,34.427581787109375,4850800.0,1.0,0.36482191185597657,36.23465377234902,31.025882612233502,51.19462975781446,79.41442019478106,4.8961914129812385,33.22774187723795,34.07010873158773,16.829999923706055,32.14371507048039 135574,2023-04-18,WMT,149.77999877929688,150.33999633789062,149.44000244140625,148.7541046142578,4494100.0,1.0,2.256050506054777,152.92109482878746,138.05225264435708,59.11789581381531,90.52302943272956,36.95563058857309,142.69555053710937,141.98571904500326,16.829999923706055,32.14371507048039 135575,2023-04-19,AAPL,165.8000030517578,168.16000366210938,165.5399932861328,167.17271423339844,47720200.0,2.0,3.119538036668615,168.63156790235783,155.90269113084528,61.79625783399634,118.66516407865761,39.59686461298598,159.2231221516927,153.9867904663086,16.459999084472656,86.60185260699063 135576,2023-04-19,AMGN,245.25,246.75999450683594,244.3699951171875,241.94834899902344,1246500.0,2.0,2.9358852424532813,253.83804412595944,226.97101349122804,51.26089175602795,49.86284873699152,2.992447335477275,236.027951558431,236.35881754557292,16.459999084472656,86.60185260699063 135577,2023-04-19,AXP,164.3699951171875,166.5500030517578,163.74000549316406,163.71363830566406,3768600.0,2.0,-0.5172267018109267,164.45343593365374,157.08457370990095,51.22402051687763,63.60960950984127,5.357734321244111,161.05635681152344,166.79008255004882,16.459999084472656,86.60185260699063 135578,2023-04-19,BA,207.1199951171875,210.8699951171875,206.94000244140625,208.7100067138672,4757400.0,2.0,0.6819780540476756,219.50011791027367,195.70688129626927,52.22331308655373,39.693271256699624,2.4963872076502143,206.2050003051758,208.1994997660319,16.459999084472656,86.60185260699063 135579,2023-04-19,CAT,224.8000030517578,225.14999389648438,222.41000366210938,221.1931610107422,2078400.0,2.0,-1.9455424107412966,227.40937941953229,207.59529739931537,47.53270187221574,13.795771256081903,7.220691243537254,219.28301086425782,232.170765431722,16.459999084472656,86.60185260699063 135580,2023-04-19,CRM,196.3000030517578,199.07000732421875,195.72999572753906,198.9199981689453,3665100.0,2.0,4.157723552910994,201.6406925556739,185.9603084208886,62.902232329261835,99.48917639734198,25.722116725120355,189.94166666666666,179.5120002746582,16.459999084472656,86.60185260699063 135581,2023-04-19,CSCO,49.22999954223633,49.27000045776367,47.9900016784668,47.33657455444336,30466700.0,2.0,0.10429970739495076,51.806457935639614,47.84734836929202,45.53320659164094,-138.10106868425217,31.485944952990025,49.35251121520996,48.41747557322184,16.459999084472656,86.60185260699063 135582,2023-04-19,CVX,169.4600067138672,170.74000549316406,169.10000610351562,167.41587829589844,5506800.0,2.0,2.554184173849819,174.29723578710897,150.44132469873088,54.264121608997556,84.4467307069655,10.704759731954287,159.8062510172526,162.39079767862955,16.459999084472656,86.60185260699063 135583,2023-04-19,DIS,99.77999877929688,99.83000183105469,98.36000061035156,98.75,11523300.0,2.0,0.5119555121391244,103.05579534953391,93.88920587116921,49.43215092692995,47.539823287010904,2.7821793496800753,97.19233373006185,101.50016682942709,16.459999084472656,86.60185260699063 135584,2023-04-19,GS,332.9800109863281,336.989990234375,331.6700134277344,331.57940673828125,2625400.0,2.0,0.8397720572419871,335.6115227008491,304.3615760540337,50.29815695007044,94.17700798627072,6.302916129185709,318.78003845214846,336.72861531575523,16.459999084472656,86.60185260699063 135585,2023-04-19,HD,296.45001220703125,298.2900085449219,295.04998779296875,292.9172668457031,2889300.0,2.0,0.7402189629621034,297.57343830335105,274.273744924188,50.113302285574505,131.24323704704088,15.918290818933247,285.31390177408855,295.5166305541992,16.459999084472656,86.60185260699063 135586,2023-04-19,HON,198.25,198.66000366210938,197.22000122070312,195.70652770996094,1864100.0,2.0,1.1001357838181889,196.883723290842,182.41157700212676,52.51793959203697,148.20539877959715,30.180908780193917,189.44746907552084,193.62652231852215,16.459999084472656,86.60185260699063 135587,2023-04-19,IBM,126.5,126.9800033569336,125.30000305175781,123.20292663574219,7014400.0,2.0,-0.3356167302847126,130.5209159912639,120.68646315912672,42.98853085169251,-42.770650373932725,22.966697027275483,124.50661239624023,127.20711949666341,16.459999084472656,86.60185260699063 135588,2023-04-19,INTC,31.100000381469727,31.520000457763672,31.079999923706055,30.91175079345703,25746600.0,2.0,0.8750548833518899,34.265951451886025,28.146013727557335,55.429404196116494,31.993760214863933,20.931611398235432,30.086444727579753,28.69477103551229,16.459999084472656,86.60185260699063 135589,2023-04-19,JNJ,161.99000549316406,162.67999267578125,161.1699981689453,160.15013122558594,6752000.0,2.0,2.266750097877946,168.30409434719505,145.18339802341043,52.774960996243465,68.75275004524009,7.88785379159266,154.79273935953776,156.1941037495931,16.459999084472656,86.60185260699063 135590,2023-04-19,JPM,141.22999572753906,141.5,140.39999389648438,139.2294158935547,9158100.0,2.0,1.6687442292256094,138.89712116887608,117.75832393000088,58.36323805334342,210.69571918864958,29.12139079524528,128.27327931722004,133.14894154866536,16.459999084472656,86.60185260699063 135591,2023-04-19,KO,63.72999954223633,63.83000183105469,63.43000030517578,62.70122528076172,9769500.0,2.0,0.8435014656452466,63.37668634593557,59.15950979053905,62.79042874668564,119.29710505759323,48.67240477795618,60.45552927652995,59.57323710123698,16.459999084472656,86.60185260699063 135592,2023-04-19,MCD,290.9100036621094,291.6000061035156,290.19000244140625,288.18267822265625,2254000.0,2.0,5.556714483772396,292.2544166218091,264.3605339397143,67.37724120434615,121.69636061521126,69.26810433456271,273.3650838216146,268.18639017740884,16.459999084472656,86.60185260699063 135593,2023-04-19,MMM,105.69999694824219,106.33999633789062,105.45999908447266,102.9520034790039,1918000.0,2.0,-0.027990853233404778,104.33455751153039,96.6974691608329,47.07944917264109,97.7345760307559,8.163599086050045,100.70785166422526,104.64566116333008,16.459999084472656,86.60185260699063 135594,2023-04-19,MRK,114.48999786376953,115.38999938964844,114.01000213623047,112.6048583984375,4683400.0,2.0,2.182482941087258,116.81826655402173,100.1204762743474,59.274100960342786,116.55306223710065,33.329827798409,107.29793599446614,106.34884071350098,16.459999084472656,86.60185260699063 135595,2023-04-19,MSFT,285.989990234375,289.04998779296875,284.5400085449219,287.2127380371094,17150300.0,2.0,5.903131235085425,293.76468503850583,272.0627807818066,59.41149836464185,71.76501651305027,36.52506970648554,276.11219991048176,265.1255411783854,16.459999084472656,86.60185260699063 135596,2023-04-19,NKE,126.0,126.08000183105469,124.91999816894531,124.83897399902344,3547400.0,2.0,1.414230823331252,126.95396980877135,116.01761832599428,55.69208847869698,123.9937027849215,29.859970931798163,120.62999089558919,121.58490943908691,16.459999084472656,86.60185260699063 135597,2023-04-19,PG,151.1699981689453,151.89999389648438,150.7100067138672,148.42117309570312,3837600.0,2.0,2.273234963977984,151.54464433489582,141.0915693491862,61.09132463075728,83.1360710563982,38.45920557637969,143.5447769165039,140.47180404663087,16.459999084472656,86.60185260699063 135598,2023-04-19,TRV,182.41000366210938,185.32000732421875,179.52000427246094,180.401123046875,3065000.0,2.0,0.12034219618280417,176.60691247996073,160.3104825395705,55.0214042363946,268.2531126199281,24.230835621238498,168.780495707194,175.82204971313476,16.459999084472656,86.60185260699063 135599,2023-04-19,UNH,500.6499938964844,501.9700012207031,483.6300048828125,482.3346252441406,5809100.0,2.0,7.45462066814116,530.5426444453971,450.1987801151498,48.35711171522625,17.665139502778576,4.885861081172091,481.83196512858075,480.96803894042966,16.459999084472656,86.60185260699063 135600,2023-04-19,V,234.0,234.05999755859375,231.85000610351562,231.6818084716797,3833900.0,2.0,3.057613869660912,235.3416447760304,216.60573376400865,58.85539088808961,126.67825658230437,24.057483654805235,223.1305892944336,223.90599314371744,16.459999084472656,86.60185260699063 135601,2023-04-19,VZ,38.91999816894531,38.9900016784668,38.52000045776367,37.128639221191406,17701200.0,2.0,0.3846903530671497,38.88288029181364,35.13652354729769,51.48673843551788,41.72997802594242,6.194577551675344,36.33627039591472,37.04589958190918,16.459999084472656,86.60185260699063 135602,2023-04-19,WBA,35.45000076293945,35.470001220703125,34.630001068115234,33.70186996459961,6338600.0,2.0,0.289654408800061,36.2374867266086,31.147871130141887,48.3248080286719,36.49603858613064,10.175746906408392,33.249996948242185,34.04815934499105,16.459999084472656,86.60185260699063 135603,2023-04-19,WMT,150.83999633789062,151.41000366210938,149.77000427246094,148.91293334960938,4144500.0,2.0,2.212121243517828,152.9605801853892,138.96475398209125,59.32476535157219,91.5068230736475,43.004764197459004,143.07040252685547,142.1172871907552,16.459999084472656,86.60185260699063 135604,2023-04-20,AAPL,166.08999633789062,167.8699951171875,165.55999755859375,166.1953887939453,52456400.0,3.0,3.085908759749344,168.8674511994486,156.54640225514126,60.647590914086585,105.37900724522156,39.596864612985996,159.68120269775392,154.39130554199218,17.170000076293945,26.148387430926206 135605,2023-04-20,AMGN,246.1199951171875,246.39999389648438,243.0500030517578,239.24594116210938,1691300.0,3.0,2.4233074480692096,252.66164647131757,229.48682002038163,49.198666732150144,33.60221320465596,2.2828059660338775,236.52027994791666,236.13001759847006,17.170000076293945,26.148387430926206 135606,2023-04-20,AXP,159.0,163.75,154.00999450683594,162.05615234375,10832400.0,3.0,-0.44094853691831304,164.55403522145556,157.0961967121382,49.897622993573805,-50.98904642387162,24.57129462167858,160.69559071858723,166.93107274373372,17.170000076293945,26.148387430926206 135607,2023-04-20,BA,207.4199981689453,209.8800048828125,206.0800018310547,207.22999572753906,3322900.0,3.0,0.5254730677747261,218.77301415418054,197.54098425890538,51.34941858843302,23.842132518941906,4.399143924935857,206.20600026448568,208.12033309936524,17.170000076293945,26.148387430926206 135608,2023-04-20,CAT,222.4199981689453,224.22000122070312,220.92999267578125,218.8497772216797,2826800.0,3.0,-1.807013350429827,227.53078484139587,207.702322153233,46.37283630339479,6.270430606938819,10.011874990995022,218.41491088867187,231.59082895914713,17.170000076293945,26.148387430926206 135609,2023-04-20,CRM,197.17999267578125,200.0800018310547,196.82000732421875,197.50999450683594,3620000.0,3.0,4.063473429229845,201.55480875724678,187.14619221931574,61.687037216230244,96.29005688829561,28.062805718621025,190.4269999186198,180.22283350626628,17.170000076293945,26.148387430926206 135610,2023-04-20,CSCO,47.61000061035156,47.650001525878906,46.36000061035156,45.897953033447266,39769400.0,3.0,-0.19105748374904863,52.2836129640897,47.12274575478237,41.24154977237657,-231.3425197750123,45.14748838861545,49.28143870035807,48.40312957763672,17.170000076293945,26.148387430926206 135611,2023-04-20,CVX,168.75999450683594,170.05999755859375,168.02000427246094,166.6017608642578,5851100.0,3.0,2.433394285078265,174.2691226867364,151.8210842224433,53.43038065824292,69.27486088636002,5.039621740598324,160.03054453531902,162.23720169067383,17.170000076293945,26.148387430926206 135612,2023-04-20,DIS,97.75,98.58000183105469,97.38999938964844,98.06999969482422,7762700.0,3.0,0.3627160825076885,102.90277122335429,94.35922981424336,48.54884418828844,23.373036819209034,9.621022736660734,97.15133361816406,101.36800015767416,17.170000076293945,26.148387430926206 135613,2023-04-20,GS,334.95001220703125,339.30999755859375,334.32000732421875,333.37066650390625,2217900.0,3.0,1.384737894784621,336.9909781007756,305.4466470212948,51.057994763743444,122.12448046887975,10.361271291915802,318.4329305013021,336.6114323933919,17.170000076293945,26.148387430926206 135614,2023-04-20,HD,295.9700012207031,301.30999755859375,295.5,294.554931640625,3371800.0,3.0,1.1016501757392234,298.4641078942571,274.9576145178523,51.017101698748924,146.80416272267826,21.88883478042926,285.546728515625,295.23980407714845,17.170000076293945,26.148387430926206 135615,2023-04-20,HON,197.5,197.75999450683594,196.0,194.65780639648438,1947100.0,3.0,1.1958304190074784,197.366110024202,182.87799245382536,51.389165889653285,120.30103286603708,21.177340374427356,189.48638407389322,193.47663803100585,17.170000076293945,26.148387430926206 135616,2023-04-20,IBM,130.14999389648438,130.97999572753906,125.83999633789062,123.241943359375,9749600.0,3.0,-0.47392981930451583,130.27886493636194,121.15381328629431,43.064045993921006,2.2638328557579435,2.0159733694346005,124.45166905721028,126.98908360799153,17.170000076293945,26.148387430926206 135617,2023-04-20,INTC,30.760000228881836,31.25,30.709999084472656,30.62397003173828,30255100.0,3.0,0.739199409352107,34.00172760636267,28.681149743490842,54.30352531278836,17.025396119689425,14.320564760871147,30.247867329915366,28.716275056203205,17.170000076293945,26.148387430926206 135618,2023-04-20,JNJ,162.42999267578125,163.82000732421875,160.9600067138672,161.18475341796875,9498800.0,3.0,2.2027973284386064,168.45304498143634,146.26910009913007,54.00693574185971,71.46645412590088,13.005359499865977,155.1415557861328,156.13616358439128,17.170000076293945,26.148387430926206 135619,2023-04-20,JPM,139.91000366210938,141.42999267578125,139.83999633789062,138.8251953125,10586200.0,3.0,2.0604590653355785,140.4280117403454,117.66885868201787,57.889451639239645,192.75971397793657,26.250032252078658,128.40746205647787,133.2054354349772,17.170000076293945,26.148387430926206 135620,2023-04-20,KO,63.630001068115234,64.0,63.439998626708984,62.976924896240234,10706400.0,3.0,0.8668365056632794,63.44548247109451,59.47570397604905,63.83078249310797,118.99422888250291,51.10142723831865,60.59918785095215,59.63676077524821,17.170000076293945,26.148387430926206 135621,2023-04-20,MCD,290.9599914550781,291.6700134277344,289.8800048828125,287.9155578613281,2274200.0,3.0,5.544570667535481,292.54099252289154,266.36244375640536,67.0132093093774,112.43375691812567,66.28671701744169,274.21168212890626,268.5654535929362,17.170000076293945,26.148387430926206 135622,2023-04-20,MMM,105.45999908447266,105.58999633789062,104.11000061035156,101.64181518554688,3695300.0,3.0,-0.04426982698815607,104.40311094851782,96.9385096874685,45.25322216644347,51.597696089554454,2.7248754310420455,100.62924016316732,104.5038491566976,17.170000076293945,26.148387430926206 135623,2023-04-20,MRK,114.18000030517578,114.5199966430664,113.0,112.64432525634766,4657900.0,3.0,2.1284544930996248,117.08208959058796,100.82059748216595,59.32846863376086,94.33791580030372,23.92895229775614,107.51623280843098,106.45406977335612,17.170000076293945,26.148387430926206 135624,2023-04-20,MSFT,285.25,289.0299987792969,285.0799865722656,284.88275146484375,23244400.0,3.0,5.4650262641016525,292.94487930432507,274.2586576829796,58.08235879763435,65.45164261500625,36.52506970648554,277.18789927164715,265.86692606608074,17.170000076293945,26.148387430926206 135625,2023-04-20,NKE,124.80000305175781,125.3499984741211,123.70999908447266,123.62703704833984,3891600.0,3.0,1.330998747630943,127.11582778612946,116.34748703320649,54.07973159833424,85.58199300658092,21.09159104597352,120.78197911580403,121.55147552490234,17.170000076293945,26.148387430926206 135626,2023-04-20,PG,150.3699951171875,151.36000061035156,150.3699951171875,148.9652862548828,5370900.0,3.0,2.217759185622185,151.4850357090146,141.91707610739167,61.90354070468589,77.30855613495721,34.136453825660595,144.00976104736327,140.63494644165038,17.170000076293945,26.148387430926206 135627,2023-04-20,TRV,183.2899932861328,184.11000061035156,178.42999267578125,177.13043212890625,1486800.0,3.0,0.6021700082275174,177.88792999798275,160.27745849078676,52.4733005291666,218.08904446131123,20.46100315696266,168.8602040608724,175.60830256144206,17.170000076293945,26.148387430926206 135628,2023-04-20,UNH,485.4700012207031,489.6499938964844,483.260009765625,483.5845642089844,3283000.0,3.0,5.725146432805502,530.3193376272666,451.6065931588662,48.741132480706625,1.3738147293153946,5.279328245877689,482.4447275797526,480.92843475341795,17.170000076293945,26.148387430926206 135629,2023-04-20,V,232.4600067138672,234.6699981689453,231.5,233.7040557861328,4925700.0,3.0,3.1969929826920804,236.10445474500085,217.29336477404212,60.397243457025624,124.26384265470635,26.065265025228346,223.54267578125,224.091077931722,17.170000076293945,26.148387430926206 135630,2023-04-20,VZ,37.65999984741211,37.79999923706055,36.97999954223633,35.77238845825195,31521300.0,3.0,0.22552213825129996,38.82645294759253,35.23983428385279,44.413453115700804,-47.1642966994014,24.238552750612115,36.34495938618978,37.00466772715251,17.170000076293945,26.148387430926206 135631,2023-04-20,WBA,34.54999923706055,36.13999938964844,34.369998931884766,34.22438049316406,11551800.0,3.0,0.2691433370742189,36.15381553482603,31.509246560816063,50.39591284890857,51.928576843192474,2.963465800926648,33.27870267232259,34.04717394510905,17.170000076293945,26.148387430926206 135632,2023-04-20,WMT,150.2100067138672,151.38999938964844,149.60000610351562,149.86590576171875,4547200.0,3.0,2.2285149625130884,152.78339480171113,140.27856503715608,60.563383551644876,88.92280215249961,40.71179321576632,143.5149175008138,142.25847702026368,17.170000076293945,26.148387430926206 135633,2023-04-21,AAPL,165.0500030517578,166.4499969482422,164.49000549316406,164.56983947753906,58337300.0,4.0,2.894720534532354,168.8895557768174,157.1316371553115,58.76802635867051,79.81013627225312,32.194119999294834,160.1608912150065,154.77984720865885,16.770000457763672,33.57972018223454 135634,2023-04-21,AMGN,243.4600067138672,243.9199981689453,242.64999389648438,239.63900756835938,1721300.0,4.0,2.0254548444427485,251.75987784264905,231.44596322180408,49.50432935340301,22.261302818177732,3.8776731493152026,237.11218770345053,235.95907135009764,16.770000457763672,33.57972018223454 135635,2023-04-21,AXP,163.02000427246094,164.77000427246094,161.22999572753906,162.5524139404297,3882500.0,4.0,-0.33657356768702584,164.713794533958,157.09729860569044,50.29625595881534,51.768319722682165,20.72814676113595,160.44069264729816,167.05660196940104,16.770000457763672,33.57972018223454 135636,2023-04-21,BA,208.0,208.3800048828125,204.17999267578125,205.14999389648438,3432300.0,4.0,0.23094083197503323,218.10602178011183,198.93297663297412,50.12983137233022,-2.927382508678835,8.61103327241078,206.33633321126302,207.99483311971028,16.770000457763672,33.57972018223454 135637,2023-04-21,CAT,220.6699981689453,220.99000549316406,217.5,218.0578155517578,2712500.0,4.0,-1.7410628711433276,227.60481678067094,207.82773784579388,45.98057671572681,-21.96349103328783,16.253476420996193,217.7750981648763,230.98407262166342,16.770000457763672,33.57972018223454 135638,2023-04-21,CRM,197.02999877929688,199.1199951171875,196.47000122070312,199.02999877929688,4860100.0,4.0,4.064577252305838,201.6415158451698,188.21848476518176,62.49504661198561,92.6379285697035,26.585102922792114,191.10399983723957,180.93716684977213,16.770000457763672,33.57972018223454 135639,2023-04-21,CSCO,46.56999969482422,47.119998931884766,46.2400016784668,46.34136199951172,20861000.0,4.0,-0.3849137418111539,52.54527546546775,46.631570085069356,42.9558582611844,-211.9640199901996,45.99492621645604,49.23492660522461,48.39340273539225,16.770000457763672,33.57972018223454 135640,2023-04-21,CVX,169.8300018310547,170.58999633789062,168.83999633789062,165.88571166992188,7179000.0,4.0,2.253906609881966,173.64913679421474,153.8731471413321,52.69373873229618,66.6984120444084,7.522159998496322,160.3120559692383,162.10003000895182,16.770000457763672,33.57972018223454 135641,2023-04-21,DIS,98.16000366210938,99.72000122070312,97.72000122070312,99.56999969482422,9468000.0,4.0,0.3613152065000804,102.89656737203848,94.73943345193612,50.56463378459222,47.31811720917027,0.719837716411037,97.26566696166992,101.22550010681152,16.770000457763672,33.57972018223454 135642,2023-04-21,GS,339.0,342.3599853515625,336.0,336.274169921875,2278900.0,4.0,2.027543448768199,338.7281748549758,306.34818622900855,52.281270354317634,150.56475873751373,15.50443481964667,318.4188232421875,336.52146708170574,16.770000457763672,33.57972018223454 135643,2023-04-21,HD,301.6199951171875,303.20001220703125,299.3500061035156,296.00518798828125,3506700.0,4.0,1.4879583254403883,299.5246996114671,275.4883313943923,51.81679960762667,165.5342483008978,25.431197596285887,285.9426645914713,294.9941685994466,16.770000457763672,33.57972018223454 135644,2023-04-21,HON,197.08999633789062,197.35000610351562,195.39999389648438,193.9949188232422,1970700.0,4.0,1.2042972308315427,197.58227769532112,183.56808393797968,50.67694829557493,102.8846370965048,16.925889634445994,189.5919158935547,193.3199701944987,16.770000457763672,33.57972018223454 135645,2023-04-21,IBM,126.0,126.69999694824219,125.2699966430664,122.62748718261719,6725400.0,4.0,-0.6259103126163126,129.91209973928127,121.750754264625,42.15438834042758,-49.57010069861764,1.0464271257928315,124.43768920898438,126.77252909342448,16.770000457763672,33.57972018223454 135646,2023-04-21,INTC,30.84000015258789,30.84000015258789,30.229999542236328,30.06825065612793,28655800.0,4.0,0.5800051201656728,33.864213730283176,28.944692061953155,52.18602857878202,-5.693937661847262,6.2645440476974334,30.375549825032554,28.732111899058022,16.770000457763672,33.57972018223454 135647,2023-04-21,JNJ,164.44000244140625,164.97000122070312,161.97000122070312,160.3077850341797,7014200.0,4.0,2.0576311869694734,168.34614118966928,147.51507554617055,52.79917197795416,71.25312602703579,17.92251854242318,155.51763356526692,156.04404067993164,16.770000457763672,33.57972018223454 135648,2023-04-21,JPM,139.74000549316406,141.11000061035156,138.77999877929688,138.5590057373047,11842500.0,4.0,2.3226426424393765,141.65225879234157,117.89267834144749,57.571073361846,159.63106363177516,20.813917393262958,128.7760248819987,133.24656931559244,16.770000457763672,33.57972018223454 135649,2023-04-21,KO,64.0,64.2699966430664,63.79999923706055,63.06554412841797,12931100.0,4.0,0.8823098061854537,63.40528443255133,59.922554465153745,64.16394919713659,124.0994290729512,54.73799913862821,60.76469167073568,59.69557285308838,16.770000457763672,33.57972018223454 135650,2023-04-21,MCD,292.32000732421875,292.5299987792969,290.510009765625,288.96429443359375,2171200.0,4.0,5.555530188584328,292.8618498681215,268.2618012549254,67.7215170750113,112.01526461141061,67.96023018073642,275.21526387532555,268.9055959065755,16.770000457763672,33.57972018223454 135651,2023-04-21,MMM,104.9800033569336,105.12000274658203,104.05999755859375,101.39917755126953,6391800.0,4.0,-0.07587521796926922,104.3673356655577,97.31202377047745,44.91940773025782,44.61315632613498,3.1110530266342376,100.59559580485026,104.39103825887044,16.770000457763672,33.57972018223454 135652,2023-04-21,MRK,114.87000274658203,115.6500015258789,114.58999633789062,113.82829284667969,6554600.0,4.0,2.1563161778867794,117.37329065507032,101.62850988203905,60.94640560286016,107.82698449083497,29.844870208737174,107.79620463053385,106.57788861592611,16.770000457763672,33.57972018223454 135653,2023-04-21,MSFT,285.010009765625,286.2699890136719,283.05999755859375,284.5342712402344,21676400.0,4.0,5.031703134853842,292.7274876386953,275.2825770585703,57.88200773750637,49.46298004425009,29.366225885175158,278.2977849324544,266.6261746724447,16.770000457763672,33.57972018223454 135654,2023-04-21,NKE,124.4000015258789,125.68000030517578,123.62000274658203,124.69989776611328,3651400.0,4.0,1.3362046857778296,127.44583916221383,116.47046027626273,55.26575792253652,90.4641690174794,22.61492893935432,121.03562393188477,121.5360876719157,16.770000457763672,33.57972018223454 135655,2023-04-21,PG,154.94000244140625,158.11000061035156,154.5,154.1200714111328,14876900.0,4.0,2.56022958045034,152.46150117222257,142.2416161983829,68.37373888764284,159.04249033350467,60.38378601704648,144.6796101888021,140.88563766479493,16.770000457763672,33.57972018223454 135656,2023-04-21,TRV,178.3300018310547,180.47000122070312,176.58999633789062,177.36758422851562,1771200.0,4.0,0.9917262107016995,178.7237574711951,160.98705185497678,52.63782397727987,168.26953459709236,14.20731663745627,169.043994140625,175.43962783813475,16.770000457763672,33.57972018223454 135657,2023-04-21,UNH,490.0400085449219,490.7300109863281,482.1400146484375,479.9735412597656,3165300.0,4.0,4.016842606518708,529.6394935994944,453.6663810342946,47.68149157143657,-5.831614057994895,6.530500670626608,483.12461344401044,480.8138188680013,16.770000457763672,33.57972018223454 135658,2023-04-21,V,235.0,235.57000732421875,233.3800048828125,233.15615844726562,6771500.0,4.0,3.226053263787577,236.79302638852081,217.74641605532682,59.76947780459713,122.46046826467303,29.02476689133205,224.0088887532552,224.25029500325522,16.770000457763672,33.57972018223454 135659,2023-04-21,VZ,37.43000030517578,37.43000030517578,37.04999923706055,35.897430419921875,23823800.0,4.0,0.10822250092763142,38.76157091996677,35.35842686750881,45.13237384502176,-53.086656640191656,24.238552750612115,36.388726298014326,36.96693916320801,16.770000457763672,33.57972018223454 135660,2023-04-21,WBA,35.369998931884766,35.470001220703125,34.93000030517578,34.127620697021484,4780500.0,4.0,0.24228751837081575,35.96342795680136,31.984111563462317,50.011925679099164,44.94034831101578,2.963465800926648,33.34256502787272,34.038527743021646,16.770000457763672,33.57972018223454 135661,2023-04-21,WMT,151.9600067138672,152.3000030517578,151.17999267578125,150.62034606933594,8445000.0,4.0,2.276146134840502,152.67456771286044,141.4872883662411,61.52295412952777,98.51797152675384,45.69438577313551,144.01522878011068,142.42344538370767,16.770000457763672,33.57972018223454 135720,2023-04-24,AAPL,165.0,165.60000610351562,163.88999938964844,164.8789825439453,41949600.0,0.0,2.736601907143637,168.99750142309927,157.5303061940882,59.01790004163807,69.8591005445206,28.121463327722868,160.7203608194987,155.13868993123373,16.889999389648438,13.45327418713093 135721,2023-04-24,AMGN,243.1999969482422,245.3699951171875,242.3300018310547,240.21881103515625,1232100.0,0.0,1.7369169860246814,251.441427891485,232.39530153966732,49.96372862114932,23.85611826690341,2.301124224169127,237.65528869628906,235.8247388203939,16.889999389648438,13.45327418713093 135722,2023-04-24,AXP,164.22999572753906,164.3000030517578,160.39999389648438,159.3863067626953,2473500.0,0.0,-0.5035296650295038,164.60646253630793,157.34355424836005,47.78690182886867,7.560575525257575,22.799852185758045,160.2918690999349,167.1440305074056,16.889999389648438,13.45327418713093 135723,2023-04-24,BA,204.8699951171875,206.5,203.25,205.77000427246094,3058900.0,0.0,0.047009670591961594,217.13839567929742,200.72460328310493,50.49241448768453,-15.213992242483323,10.670234999933143,206.42633310953775,207.87883326212565,16.889999389648438,13.45327418713093 135724,2023-04-24,CAT,220.52999877929688,223.69000244140625,220.52999877929688,221.18606567382812,2790700.0,0.0,-1.4200040771081888,227.90416510959952,208.279924551045,47.78535076298849,35.9182676914728,9.84262782596922,217.69740549723306,230.36906407674152,16.889999389648438,13.45327418713093 135725,2023-04-24,CRM,198.4499969482422,198.77000427246094,194.05999755859375,194.9199981689453,4449700.0,0.0,3.691258805715563,201.48194614806587,188.86405452332085,59.01372583237333,59.94674477588344,16.67564130598902,191.82866668701172,181.43433354695637,16.889999389648438,13.45327418713093 135726,2023-04-24,CSCO,47.04999923706055,47.45000076293945,47.0,46.69609069824219,17359900.0,0.0,-0.5041114980373109,52.68121704215101,46.225303419885115,44.30073722930719,-169.73932443405948,39.65239824166292,49.20838890075684,48.3837199529012,16.889999389648438,13.45327418713093 135727,2023-04-24,CVX,169.10000610351562,172.3800048828125,168.5800018310547,168.20059204101562,7177600.0,0.0,2.272259639147279,173.2050270623311,155.829769080247,54.77880172286827,75.10983949705104,15.497798622619507,160.6981943766276,161.86029688517252,16.889999389648438,13.45327418713093 135728,2023-04-24,DIS,100.1500015258789,100.73999786376953,98.66999816894531,99.68000030517578,8540600.0,0.0,0.3648750793255857,102.52363986088486,95.67236081050186,50.71112986989423,61.60882490322519,6.538614361148516,97.46933364868164,101.05850016276041,16.889999389648438,13.45327418713093 135729,2023-04-24,GS,341.989990234375,345.05999755859375,341.5299987792969,338.5379333496094,1966300.0,0.0,2.6886452422922957,340.18422115466365,307.9816571412348,53.22423498739484,168.02179981785955,19.855919105834882,318.95326334635416,336.3822565714518,16.889999389648438,13.45327418713093 135730,2023-04-24,HD,300.0,301.8999938964844,299.2200012207031,297.58367919921875,2515400.0,0.0,1.8995841424555238,300.58175070998675,276.26824318649767,52.68653449485505,148.812177066211,25.014330216684904,286.44679463704426,294.83116048177084,16.889999389648438,13.45327418713093 135731,2023-04-24,HON,197.2100067138672,198.0800018310547,196.27000427246094,194.68748474121094,1605600.0,0.0,1.252454011547826,197.91451859182996,184.0886765985997,51.4048596021734,113.25615609418365,20.551090074556726,189.70569305419923,193.13088633219402,16.889999389648438,13.45327418713093 135732,2023-04-24,IBM,125.55000305175781,126.05000305175781,124.55999755859375,122.30563354492188,4043900.0,0.0,-0.763525401692533,129.89758775142639,121.77599547000914,41.677349214377024,-64.58975233238966,4.849643969526913,124.43606389363607,126.65193735758463,16.889999389648438,13.45327418713093 135733,2023-04-24,INTC,30.1299991607666,30.3700008392334,29.610000610351562,29.433147430419922,38732500.0,0.0,0.39800699957662644,33.82427680766316,29.014399454238692,49.88624192353774,-34.04724836901367,3.1581107383384306,30.456261126200356,28.730991045633953,16.889999389648438,13.45327418713093 135734,2023-04-24,JNJ,162.69000244140625,163.80999755859375,161.8699951171875,161.28326416015625,5278900.0,0.0,1.9982642407456694,168.35908121863852,148.58898244102946,53.98331746812385,64.96944718283633,17.306154601630965,155.91407470703126,155.978284962972,16.889999389648438,13.45327418713093 135735,2023-04-24,JPM,140.4600067138672,141.10000610351562,140.0399932861328,138.74632263183594,7567500.0,0.0,2.516530922156363,142.56250124546938,118.63803128626893,57.74026539955279,147.4055526350404,20.813917393262965,129.04290008544922,133.27680384318035,16.889999389648438,13.45327418713093 135736,2023-04-24,KO,64.75,64.98999786376953,63.619998931884766,62.96707534790039,15532300.0,0.0,0.8765228904144138,63.45314340017103,60.175007158300645,63.4916954417844,125.85542005768582,62.6550952268327,60.93505605061849,59.75469805399577,16.889999389648438,13.45327418713093 135737,2023-04-24,MCD,292.8299865722656,293.42999267578125,291.7099914550781,290.09222412109375,2995200.0,0.0,5.590783119593141,293.2463644706919,270.04110501173,68.4746653996789,113.61372971170385,69.64584536688425,276.243251546224,269.23633677164713,16.889999389648438,13.45327418713093 135738,2023-04-24,MMM,105.05000305175781,105.30999755859375,104.36000061035156,101.96207427978516,3536000.0,0.0,-0.054869158851005295,104.35298056499238,97.70681939228302,45.877543220974125,62.70150420491846,1.4747927800927014,100.62794596354166,104.27771135965983,16.889999389648438,13.45327418713093 135739,2023-04-24,MRK,115.63999938964844,116.27999877929688,114.7699966430664,114.39067077636719,4299100.0,0.0,2.198433786536853,117.65962015623612,102.44129384522873,61.69515501441225,105.47123030136926,32.95235014293502,108.09198277791342,106.73916867574056,16.889999389648438,13.45327418713093 135740,2023-04-24,MSFT,282.0899963378906,284.95001220703125,278.7200012207031,280.56134033203125,26611000.0,0.0,4.317934649063943,292.6690274213199,275.4605196978207,55.619297058549,16.378814361114475,15.46123435745399,279.39904022216797,267.1968760172526,16.889999389648438,13.45327418713093 135741,2023-04-24,NKE,125.51000213623047,127.12999725341797,125.1500015258789,126.24957275390625,3790900.0,0.0,1.4486768051666559,127.99233136106037,116.55774798464276,56.92804132396811,121.58954314924885,29.048457519781252,121.35350748697917,121.53480606079101,16.889999389648438,13.45327418713093 135742,2023-04-24,PG,155.22000122070312,157.25,155.22000122070312,154.3965606689453,8109800.0,0.0,2.8214265590106606,153.61963032219202,142.12460338142128,68.66899456119022,151.43023975790615,60.38378601704648,145.33839467366536,141.1502601623535,16.889999389648438,13.45327418713093 135743,2023-04-24,TRV,179.50999450683594,180.36000061035156,178.33999633789062,177.00198364257812,1015700.0,0.0,1.256467619338025,179.3491791528576,161.76673729001348,52.34882238874461,167.84092351183077,14.207316637456275,169.15762786865236,175.24241587320964,16.889999389648438,13.45327418713093 135744,2023-04-24,UNH,483.4100036621094,490.2200012207031,482.6499938964844,485.0528259277344,2322400.0,0.0,3.0378370454025116,529.3195061275477,455.27107309608516,49.28580134879383,-2.5256646019799613,6.530500670626618,484.07069803873696,480.78418731689453,16.889999389648438,13.45327418713093 135745,2023-04-24,V,234.22999572753906,235.14999389648438,231.50999450683594,231.87107849121094,9124100.0,0.0,3.1095436497607523,236.97385258818233,218.73311457490362,58.29920712644217,100.41383093401129,18.490275069965055,224.56077270507814,224.39124196370443,16.889999389648438,13.45327418713093 135746,2023-04-24,VZ,37.189998626708984,37.4900016784668,36.97999954223633,35.68581771850586,20362500.0,0.0,-0.0017930144779754187,38.75524635490647,35.36986045661697,44.13309902324608,-60.99164738554464,25.349717105567958,36.421339162190755,36.9266300201416,16.889999389648438,13.45327418713093 135747,2023-04-24,WBA,35.31999969482422,35.52000045776367,35.16999816894531,34.35017013549805,2490100.0,0.0,0.23623875501019853,35.772219480110486,32.44625109331481,50.902027663161824,51.55633851706565,3.940346456057782,33.41481335957845,34.03008912404378,16.889999389648438,13.45327418713093 135748,2023-04-24,WMT,151.7100067138672,152.9499969482422,151.7100067138672,151.64280700683594,4526500.0,0.0,2.3690888530760503,152.72595380243155,142.52388445440437,62.79222998012697,103.89040664435142,48.96893501994767,144.55621287027995,142.60759658813475,16.889999389648438,13.45327418713093 135749,2023-04-25,AAPL,165.19000244140625,166.30999755859375,163.72999572753906,163.3232421875,48714100.0,1.0,2.4574288013290015,168.67425506598843,158.40105621330846,57.212883867449555,60.2296563713331,30.817483677295353,161.16248474121093,155.43890991210938,18.760000228881836,10.990755082039035 135750,2023-04-25,AMGN,245.1199951171875,246.52999877929688,244.30999755859375,240.6315155029297,1509700.0,1.0,1.5239829292969773,250.82157503105566,233.81211637519436,50.29669702460458,32.850370987860124,7.030234527759383,238.0382100423177,235.7172538757324,18.760000228881836,10.990755082039035 135751,2023-04-25,AXP,158.91000366210938,159.25,155.97000122070312,154.9498291015625,3421300.0,1.0,-0.9825045442909754,165.172318335557,156.14270089051723,44.564004638613454,-156.5400873809739,32.8172399926508,160.26116129557292,166.8867401123047,18.760000228881836,10.990755082039035 135752,2023-04-25,BA,204.5399932861328,204.94000244140625,201.1199951171875,202.19000244140625,4699500.0,1.0,-0.38321585457114793,216.89758778600563,201.12741068811548,48.39087403641003,-50.77100367952778,15.340541466399651,206.38700002034506,207.72916666666666,18.760000228881836,10.990755082039035 135753,2023-04-25,CAT,222.36000061035156,223.22999572753906,218.27000427246094,216.43429565429688,2505600.0,1.0,-1.5313384813211997,227.89342570625186,208.4695442644513,45.40180647014716,-7.838905740392193,14.081999922936173,217.5371358235677,229.6351463317871,18.760000228881836,10.990755082039035 135754,2023-04-25,CRM,193.97000122070312,194.1199951171875,190.6300048828125,190.6699981689453,5010000.0,1.0,3.0176758768404284,201.5344694118957,188.75253162570192,55.69490206806859,-4.760475699889806,4.258589527770974,192.33400014241536,181.87016677856445,18.760000228881836,10.990755082039035 135755,2023-04-25,CSCO,47.369998931884766,47.43000030517578,46.810001373291016,46.40048599243164,20281600.0,1.0,-0.6153361952815857,52.806852065932574,45.79684857188481,43.41830115732309,-169.19627339926254,41.22392936172747,49.176887893676756,48.366339429219565,18.760000228881836,10.990755082039035 135756,2023-04-25,CVX,170.32000732421875,170.39999389648438,168.42999267578125,165.75820922851562,5807200.0,1.0,2.065910139834898,172.41770802228243,157.72940196306914,52.26450883648785,55.15458586722202,14.612305087334631,161.03430786132813,161.71500422159832,18.760000228881836,10.990755082039035 135757,2023-04-25,DIS,99.37999725341797,99.70999908447266,98.01000213623047,98.01000213623047,6511400.0,1.0,0.23028680576216232,102.27976459442243,96.15523601592912,48.455958202295356,28.267487444836192,1.4801757295832032,97.64966710408528,100.8663335164388,18.760000228881836,10.990755082039035 135758,2023-04-25,GS,341.0,343.4700012207031,338.3299865722656,334.1285400390625,2138200.0,1.0,2.8242161811944015,341.0035878931982,309.2242655003565,51.18611496737774,127.85267310643663,12.514792227221728,319.7396677652995,336.19024149576825,18.760000228881836,10.990755082039035 135759,2023-04-25,HD,301.5,302.69000244140625,296.1300048828125,292.3450622558594,4529500.0,1.0,1.7825399507041197,300.28153468881106,278.054207498689,49.61202436475249,103.94630853368706,15.279953843561891,286.76939798990884,294.53382720947263,18.760000228881836,10.990755082039035 135760,2023-04-25,HON,198.52000427246094,198.91000366210938,195.86000061035156,193.87620544433594,2244300.0,1.0,1.2111932660728542,197.9979843389955,184.79373624205917,50.501694780715845,103.73784682151492,24.552679908919714,189.80001271565754,192.94829228719075,18.760000228881836,10.990755082039035 135761,2023-04-25,IBM,124.9000015258789,126.19000244140625,124.76000213623047,122.78353881835938,4275400.0,1.0,-0.8245188496496212,129.95005406408538,121.3899689766861,42.67383420489066,-55.69131002183626,4.007057525873199,124.44614206949869,126.54027404785157,18.760000228881836,10.990755082039035 135762,2023-04-25,INTC,29.440000534057617,29.56999969482422,28.8700008392334,28.65911293029785,38289900.0,1.0,0.18913384526405608,33.876320811403694,28.93258498083264,47.26039213139432,-72.72665068754445,13.000611097780796,30.520102373758952,28.748506005605062,18.760000228881836,10.990755082039035 135763,2023-04-25,JNJ,164.30999755859375,165.35000610351562,164.16000366210938,162.7613067626953,6263100.0,1.0,2.0468859663769194,168.46967217596244,149.6489939006977,55.72437212514426,81.47930887938963,23.857464336003854,156.3121587117513,155.9479248046875,18.760000228881836,10.990755082039035 135764,2023-04-25,JPM,139.60000610351562,139.9600067138672,137.6300048828125,135.72946166992188,10629300.0,1.0,2.3990980056319984,143.03955303189903,119.1646835708842,54.143082995342546,101.38886734237947,8.658791110885101,129.28747151692707,133.25121409098307,18.760000228881836,10.990755082039035 135765,2023-04-25,KO,64.16999816894531,64.16999816894531,63.630001068115234,62.868614196777344,12818900.0,1.0,0.8541456663969313,63.49923171824012,60.37507667714562,62.81097732698089,103.60847446800081,62.655095226832714,61.08259557088216,59.81739362080892,18.760000228881836,10.990755082039035 135766,2023-04-25,MCD,295.0,295.0,289.42999267578125,288.420166015625,5845200.0,1.0,5.421306756618549,293.3317295837328,271.7040126037672,66.10917215050587,101.60998317012205,48.490229503061144,277.1808756510417,269.5762639363607,18.760000228881836,10.990755082039035 135767,2023-04-25,MMM,105.68000030517578,107.30000305175781,104.16000366210938,101.29242706298828,5071400.0,1.0,-0.09120528186350896,104.2720493608555,98.06725880564841,44.91599742262114,76.01498010160861,13.834549978100839,100.6560910542806,104.12608515421549,18.760000228881836,10.990755082039035 135768,2023-04-25,MRK,116.22000122070312,116.86000061035156,115.91000366210938,114.97278594970703,5662800.0,1.0,2.25281507453154,118.12000773376201,102.92807728821066,62.465716886439346,108.72206291221731,35.75298357757038,108.47117970784505,106.93448308308919,18.760000228881836,10.990755082039035 135769,2023-04-25,MSFT,279.510009765625,281.6000061035156,275.3699951171875,274.2386169433594,45772200.0,1.0,3.2051302984335166,292.8366152419623,275.1973447189752,52.25619788746095,-38.643619776800136,6.055296324940654,280.1126332600912,267.6595499674479,18.760000228881836,10.990755082039035 135770,2023-04-25,NKE,126.52999877929688,126.7699966430664,124.05000305175781,123.83565521240234,4383300.0,1.0,1.327723626959127,127.80402924787322,117.42652113664826,53.71186199153622,79.64108471997184,20.897685849731378,121.61178817749024,121.49329249064128,18.760000228881836,10.990755082039035 135771,2023-04-25,PG,156.50999450683594,157.94000244140625,155.7899932861328,154.43605041503906,8341800.0,1.0,2.997065236385822,154.45284775343254,142.41201583299323,68.71215197663334,151.05347528198004,62.14587376053707,145.96741943359376,141.42502721150717,18.760000228881836,10.990755082039035 135772,2023-04-25,TRV,177.88999938964844,180.1199951171875,177.00999450683594,175.21348571777344,1208700.0,1.0,1.3068951834494555,179.61817944268955,162.5817045905136,50.933641852217484,134.5242665508438,9.51149065387909,169.325607808431,175.07027689615884,18.760000228881836,10.990755082039035 135773,2023-04-25,UNH,492.67999267578125,498.5,490.5799865722656,488.0091552734375,2937300.0,1.0,2.472023211189139,529.2753304972551,456.30928559161197,50.205171989169756,20.306495645571793,4.163603401478243,485.0045481363932,480.909765625,18.760000228881836,10.990755082039035 135774,2023-04-25,V,233.02000427246094,235.02000427246094,229.42999267578125,228.71319580078125,6076500.0,1.0,2.7309139238677176,236.76793453945552,219.71406161532965,54.86815518527945,73.37882747154111,8.005265460946882,225.06284840901694,224.36803792317707,18.760000228881836,10.990755082039035 135775,2023-04-25,VZ,36.709999084472656,37.36000061035156,36.56999969482422,35.878196716308594,24959400.0,1.0,-0.07262060063224851,38.76634513663376,35.34620559883987,45.27266699805251,-71.24497606168342,31.62824742268467,36.46478029886882,36.88369216918945,18.760000228881836,10.990755082039035 135776,2023-04-25,WBA,35.41999816894531,35.54999923706055,34.86000061035156,33.759925842285156,4364000.0,1.0,0.1817225010097019,35.50780941931876,32.899345045402924,48.53108051130913,31.88970537558325,2.56092047033615,33.457388178507486,34.00114924112956,18.760000228881836,10.990755082039035 135777,2023-04-25,WMT,153.2899932861328,153.75,151.3300018310547,150.46153259277344,5748900.0,1.0,2.320676341704882,152.7740291682469,143.2103977116359,60.4104919159739,95.42940011105995,52.719805849443624,145.04463958740234,142.75409978230795,18.760000228881836,10.990755082039035 135778,2023-04-26,AAPL,163.05999755859375,165.27999877929688,162.8000030517578,163.31326293945312,45498800.0,2.0,2.20990248152944,168.03774102472698,159.6469040558394,57.201275075924826,43.63941865927169,24.2899366713421,161.53380228678387,155.78758951822917,18.84000015258789,70.21595609470194 135779,2023-04-26,AMGN,242.0800018310547,243.5500030517578,238.5800018310547,234.66661071777344,2002900.0,2.0,0.8639540651896596,250.77623966590724,233.8889001046006,45.74522903389113,-22.46559810618896,14.757204911427255,238.30746765136718,235.54379806518554,18.84000015258789,70.21595609470194 135780,2023-04-26,AXP,155.77000427246094,157.25999450683594,155.0800018310547,154.55282592773438,2789100.0,2.0,-1.3782428989545963,165.60793947292817,155.41901822970854,44.28750300069707,-173.25748581030948,34.63865019221859,160.01022288004557,166.61706466674804,18.84000015258789,70.21595609470194 135781,2023-04-26,BA,208.25,211.6999969482422,202.67999267578125,203.02999877929688,9137200.0,2.0,-0.6489117478492972,217.05312391537294,200.77887376529114,48.90704084273817,-4.851064874580405,2.0353814146629476,206.24533335367838,207.61850001017254,18.84000015258789,70.21595609470194 135782,2023-04-26,CAT,217.72999572753906,220.38999938964844,216.1199951171875,214.018798828125,3254700.0,2.0,-1.7938043456121306,227.91659754637402,208.17102757569631,44.24134406382491,-51.19067290500715,18.002982993747377,217.26451365152994,228.9108578999837,18.84000015258789,70.21595609470194 135783,2023-04-26,CRM,192.6199951171875,194.3699951171875,190.57000732421875,191.52000427246094,4007600.0,2.0,2.523357249918547,201.57752351980974,188.63147763985825,56.20448765828566,-4.740366138599577,5.045929668393857,192.62166697184244,182.3163335164388,18.84000015258789,70.21595609470194 135784,2023-04-26,CSCO,46.7599983215332,46.849998474121094,46.43000030517578,45.85853576660156,22390500.0,2.0,-0.7386981704505047,52.95921207263612,45.30214389965391,41.83773815532998,-178.8507081772813,44.32371235387005,49.10645764668782,48.34465338389079,18.84000015258789,70.21595609470194 135785,2023-04-26,CVX,168.2100067138672,168.9499969482422,165.22999572753906,162.80577087402344,5927400.0,2.0,1.6451750207579323,171.62883684595357,159.15486218969096,49.42748977401534,26.12404518201953,2.443204811173628,161.20498046875,161.6055788675944,18.84000015258789,70.21595609470194 135786,2023-04-26,DIS,97.83999633789062,98.4800033569336,96.45999908447266,96.61000061035156,8634500.0,2.0,0.010534768219145008,101.89619998824165,96.71780071366265,46.656569880232716,-16.103338575126067,9.327670102863484,97.75800043741862,100.68333358764649,18.84000015258789,70.21595609470194 135787,2023-04-26,GS,337.5799865722656,340.6000061035156,334.6400146484375,331.25457763671875,2041900.0,2.0,2.6689859709597954,341.1147081558746,310.8965802962738,49.897785040840574,94.19418459638796,4.616409455648299,320.2124298095703,335.8890869140625,18.84000015258789,70.21595609470194 135788,2023-04-26,HD,295.42999267578125,295.9700012207031,287.0799865722656,284.1961364746094,4037400.0,2.0,1.0204680577997465,299.3861297274186,279.6648620938704,45.35318676852428,-6.709672150419917,7.315063597237513,286.8516103108724,294.1406733194987,18.84000015258789,70.21595609470194 135789,2023-04-26,HON,193.8800048828125,194.47000122070312,190.17999267578125,188.87001037597656,3579400.0,2.0,0.7657091065743487,197.75060580975412,185.3359466194451,45.408812769383246,0.7150117435524794,8.98263982539716,189.73174641927082,192.72080764770507,18.84000015258789,70.21595609470194 135790,2023-04-26,IBM,125.80999755859375,126.55000305175781,125.12000274658203,122.7445297241211,4070200.0,2.0,-0.8660213494452904,129.96640515557363,121.03323092230725,42.6123566818804,-50.95881388257035,1.7592344305121614,124.48515497843424,126.41334800720215,18.84000015258789,70.21595609470194 135791,2023-04-26,INTC,29.200000762939453,29.809999465942383,28.84000015258789,28.827810287475586,41218800.0,2.0,0.0367887546200798,33.91365141790701,28.871437693421118,47.87894032784135,-71.72387843749217,9.154457709141438,30.55450382232666,28.772263971964517,18.84000015258789,70.21595609470194 135792,2023-04-26,JNJ,164.08999633789062,164.38999938964844,162.24000549316406,160.23880004882812,5518200.0,2.0,1.8604279683564187,167.88633029946791,151.29652034750475,52.23515027758535,54.580915812295714,12.029038941153816,156.59791208902996,155.97710520426432,18.84000015258789,70.21595609470194 135793,2023-04-26,JPM,137.6199951171875,137.80999755859375,134.0,133.3238525390625,14416100.0,2.0,2.0878515676525353,143.19771239932462,119.73151581112457,51.496680225266324,59.42568449003556,6.489355845014912,129.3419682820638,133.2049321492513,18.84000015258789,70.21595609470194 135794,2023-04-26,KO,63.560001373291016,63.77000045776367,63.38999938964844,62.57322692871094,13179600.0,2.0,0.8033161428178488,63.4666129093502,60.61742181965371,60.78832751521736,82.23134840411008,52.49503440619151,61.21312319437663,59.87272319793701,18.84000015258789,70.21595609470194 135795,2023-04-26,MCD,289.9800109863281,291.5,289.760009765625,286.6886901855469,3290000.0,2.0,5.08862142873636,293.16789388431664,273.2441025756443,63.74999646213143,83.48400440337596,48.49022950306114,277.9677795410156,269.91307373046874,18.84000015258789,70.21595609470194 135796,2023-04-26,MMM,104.0,105.19999694824219,102.7699966430664,99.88517761230469,3173400.0,2.0,-0.23089359331683568,104.17913132884429,98.27469710133148,42.95864653190657,-5.372325508498605,2.309549317751629,100.66061986287436,103.99362818400066,18.84000015258789,70.21595609470194 135797,2023-04-26,MRK,115.19999694824219,115.19999694824219,112.72000122070312,111.91421508789062,6607900.0,2.0,2.025759831709763,117.90171061412705,103.92581776722061,56.30880419237295,61.02334268332579,8.987517182915393,108.68363545735677,107.06722666422526,18.84000015258789,70.21595609470194 135798,2023-04-26,MSFT,296.70001220703125,299.57000732421875,292.7300109863281,294.10302734375,64599200.0,2.0,3.8813746676466963,293.62507370055533,276.41424514710087,60.09781464951814,164.96370930241582,35.966756872892795,281.26035461425784,268.54351501464845,18.84000015258789,70.21595609470194 135799,2023-04-26,NKE,124.20999908447266,124.9800033569336,123.29000091552734,123.02107238769531,4003200.0,2.0,1.1528480212420078,127.4019920340471,118.42161026087477,52.67304624108538,44.55966992602679,15.50941142144198,121.7720547993978,121.45735346476236,18.84000015258789,70.21595609470194 135800,2023-04-26,PG,155.3000030517578,156.0,154.33999633789062,152.64866638183594,4843700.0,2.0,2.9579359554824975,154.73824982803495,143.02826933700413,64.54895372061353,115.13472686657217,47.41660694782011,146.48092651367188,141.6628079732259,18.84000015258789,70.21595609470194 135801,2023-04-26,TRV,175.82000732421875,178.3699951171875,175.82000732421875,174.5119171142578,1168200.0,2.0,1.2755449797412268,179.56372283483847,163.69641357873576,50.38095858223184,101.9886251706999,5.367869822063408,169.4853541056315,174.9003702799479,18.84000015258789,70.21595609470194 135802,2023-04-26,UNH,485.8699951171875,487.70001220703125,478.3599853515625,479.1104736328125,2930000.0,2.0,1.2906842277391775,528.6387073185804,457.974665484154,47.52256501765785,-28.305986302519045,10.077495564989443,485.6120137532552,480.8913157145182,18.84000015258789,70.21595609470194 135803,2023-04-26,V,231.22000122070312,232.77000427246094,226.72000122070312,227.2786865234375,8400400.0,2.0,2.2887113880224774,236.12299289745243,221.13801631885616,53.391538719564835,42.06707793412878,3.844947001178447,225.377973429362,224.35970052083334,18.84000015258789,70.21595609470194 135804,2023-04-26,VZ,37.099998474121094,37.439998626708984,36.81999969482422,35.51267623901367,21499300.0,2.0,-0.15644304266688636,38.814319423460695,35.25385455725219,43.52753980019025,-74.40284859458339,29.358997146388955,36.48531354268392,36.828196398417155,18.84000015258789,70.21595609470194 135805,2023-04-26,WBA,34.56999969482422,34.939998626708984,34.560001373291016,33.682518005371094,3573500.0,2.0,0.13076444036079238,35.386380253867046,33.1165673627101,48.226327940541914,9.451868366968089,8.482576729882046,33.50641377766927,33.98110561370849,18.84000015258789,70.21595609470194 135806,2023-04-26,WMT,150.97999572753906,151.41000366210938,150.22000122070312,149.8063507080078,4303400.0,2.0,2.2040346358150487,152.45245122417825,144.2566369105874,59.123770429273264,70.72622041487563,37.707408468708664,145.48716939290364,142.90863240559895,18.84000015258789,70.21595609470194 135807,2023-04-27,AAPL,165.19000244140625,168.55999755859375,165.19000244140625,167.95059204101562,64902300.0,3.0,2.3607169173492366,168.4598675271763,159.9866946676479,61.00489109166492,108.58003787902084,36.27759195477032,162.04640045166016,156.19214935302733,17.030000686645508,48.223661870626145 135808,2023-04-27,AMGN,239.24000549316406,240.7100067138672,235.39999389648438,236.179931640625,2533900.0,3.0,0.4577125607724781,250.83977414536685,233.75755861830504,47.00388443299427,-42.52254559429899,23.94224053359827,238.48566182454428,235.38241373697917,17.030000686645508,48.223661870626145 135809,2023-04-27,AXP,156.5399932861328,158.6999969482422,155.91000366210938,157.26235961914062,2143500.0,3.0,-1.4564427068671364,165.5453513899082,155.03138658616604,46.625640295929,-116.26753465448584,28.608119578619757,159.984743754069,166.35513712565105,17.030000686645508,48.223661870626145 135810,2023-04-27,BA,204.64999389648438,209.08999633789062,203.52999877929688,206.0399932861328,5105200.0,3.0,-0.6095695184153556,217.0491121230017,200.58988476420535,50.73356845620728,-3.111141384257054,2.035381414662939,206.50633290608724,207.50249989827475,17.030000686645508,48.223661870626145 135811,2023-04-27,CAT,210.47999572753906,216.0800018310547,204.0399932861328,212.17745971679688,7711100.0,3.0,-2.12588522998459,227.85524383205706,207.49327148776717,43.36722589253235,-158.69374745915928,35.64293580831003,217.20653330485027,228.30701802571613,17.030000686645508,48.223661870626145 135812,2023-04-27,CRM,194.1699981689453,197.50999450683594,193.27000427246094,195.94000244140625,4794400.0,3.0,2.459906814953513,201.51507743507162,188.62392402977216,58.75627579488396,48.12572421218878,14.487523375304578,193.05600026448568,182.78250020345052,17.030000686645508,48.223661870626145 135813,2023-04-27,CSCO,46.779998779296875,46.79999923706055,45.970001220703125,45.87824630737305,22845400.0,3.0,-0.8253587269976492,52.9875691804873,44.85712877178321,41.91728963351715,-169.7241961651823,47.88056817210793,49.03635813395182,48.31596082051595,17.030000686645508,48.223661870626145 135814,2023-04-27,CVX,166.42999267578125,167.38999938964844,165.07000732421875,163.75721740722656,6417200.0,3.0,1.3726896791638978,170.87712501936863,160.50392661637358,50.326382722784786,20.18623961937179,3.2129611951763297,161.6349309285482,161.51492767333986,17.030000686645508,48.223661870626145 135815,2023-04-27,DIS,97.12999725341797,100.06999969482422,96.70999908447266,99.93000030517578,8166500.0,3.0,0.10308759459483952,101.7916938751215,97.12830658264218,51.11033739532234,32.69694239383402,2.104953708259955,97.98566716512045,100.54066696166993,17.030000686645508,48.223661870626145 135816,2023-04-27,GS,340.1400146484375,343.3599853515625,338.760009765625,336.2151184082031,1768200.0,3.0,2.9126637199718175,341.97532543800196,312.09104724266206,52.052605724228776,115.63001789312277,9.685526947265243,321.17730916341145,335.53460896809895,17.030000686645508,48.223661870626145 135817,2023-04-27,HD,288.0,294.7099914550781,287.79998779296875,289.9773254394531,3133600.0,3.0,0.8729513861066494,298.7174436703122,281.3763368472659,48.59192278559185,15.487901251985349,7.315063597237505,287.0476043701172,293.68177185058596,17.030000686645508,48.223661870626145 135818,2023-04-27,HON,195.94000244140625,198.85000610351562,193.57000732421875,196.49803161621094,3862400.0,3.0,1.0164601448597637,198.2223782431642,185.80802947167956,52.89635908836046,99.20474541931931,10.811908407473267,190.07769521077475,192.5761698404948,17.030000686645508,48.223661870626145 135819,2023-04-27,IBM,126.37000274658203,127.0199966430664,125.45999908447266,123.8368911743164,3204900.0,3.0,-0.8015284190764902,129.8654057662129,120.86699093178515,44.911364593565146,-38.35171774337527,1.2201069306974903,124.60512008666993,126.31378122965495,17.030000686645508,48.223661870626145 135820,2023-04-27,INTC,28.75,29.950000762939453,28.510000228881836,29.63161849975586,60186200.0,3.0,-0.018867726866321988,33.951677169090964,28.668681679480812,50.72739671214708,-66.32266075489596,13.482737107696757,30.60246753692627,28.804353364308675,17.030000686645508,48.223661870626145 135821,2023-04-27,JNJ,162.89999389648438,163.41000366210938,162.1300048828125,160.6132354736328,5739700.0,3.0,1.7230106765201754,167.3324978024224,152.80516241486274,52.690037625844354,48.17934598774387,11.377619585963759,156.88202311197918,155.98937250773113,17.030000686645508,48.223661870626145 135822,2023-04-27,JPM,136.0,137.91000366210938,135.66000366210938,135.11819458007812,9041100.0,3.0,1.9633427369786887,143.4846299078697,120.32359076473773,53.25950714675051,69.69781820057868,6.053939788087314,129.66366068522134,133.1750239054362,17.030000686645508,48.223661870626145 135823,2023-04-27,KO,63.529998779296875,63.7599983215332,63.11000061035156,62.70122528076172,13795800.0,3.0,0.7645485368403655,63.47957700901307,60.78365999049865,61.34629911190789,75.63765817557075,41.47427156270336,61.33488896687825,59.91911195119222,17.030000686645508,48.223661870626145 135824,2023-04-27,MCD,290.7200012207031,295.04998779296875,290.0,291.5960998535156,3142300.0,3.0,5.161454818538516,293.8088063987657,274.3128732887343,67.18358920467266,104.39693757503933,57.84355524034199,278.90375264485675,270.38889363606773,17.030000686645508,48.223661870626145 135825,2023-04-27,MMM,103.08000183105469,105.38999938964844,103.08000183105469,102.22412109375,2393100.0,3.0,-0.15112235057023327,104.2691456266083,98.39237247031552,46.93468248932281,38.59558417898378,3.7336711945290473,100.74311345418295,103.86024398803711,17.030000686645508,48.223661870626145 135826,2023-04-27,MRK,114.5999984741211,115.36000061035156,110.66000366210938,113.62110137939453,9975200.0,3.0,1.960943834727658,117.56584019604843,105.27200465258439,58.66108743852091,56.23333987809416,4.068905937082217,108.93128153483073,107.20686213175456,17.030000686645508,48.223661870626145 135827,2023-04-27,MSFT,295.9700012207031,305.20001220703125,295.25,303.5224609375,46462600.0,3.0,5.118371372740796,297.76665016817356,274.69423545194365,63.07294280213669,228.81516642336655,42.13685042467337,282.5677225748698,269.5000467936198,17.030000686645508,48.223661870626145 135828,2023-04-27,NKE,124.44000244140625,126.01000213623047,123.13999938964844,124.86876678466797,4252100.0,3.0,1.150093774683782,127.4723480279956,118.86880797786378,54.72761120618549,65.547559182402,20.633920193394083,122.02139485677084,121.43636016845703,17.030000686645508,48.223661870626145 135829,2023-04-27,PG,155.3000030517578,156.61000061035156,155.00999450683594,154.51504516601562,4805600.0,3.0,3.042455356869084,155.31639810475286,143.49425253001277,66.72664027528873,128.6421131824858,49.48038110973926,146.99187622070312,141.9092872619629,17.030000686645508,48.223661870626145 135830,2023-04-27,TRV,176.8699951171875,180.69000244140625,176.27000427246094,178.1086883544922,1573700.0,3.0,1.5233686515014426,180.36829363776948,163.9185014061758,53.08109310876069,128.47596848281117,12.284690043725993,169.9385721842448,174.73782221476236,17.030000686645508,48.223661870626145 135831,2023-04-27,UNH,482.20001220703125,490.9800109863281,482.20001220703125,486.5706787109375,2473200.0,3.0,0.9455411645704999,527.004290573039,461.9780977326249,49.8466749876442,-10.892730253390013,5.922396007818229,486.44004516601564,480.77643127441405,17.030000686645508,48.223661870626145 135832,2023-04-27,V,228.6699981689453,229.6300048828125,226.61000061035156,228.13540649414062,7128200.0,3.0,1.984516562581348,235.8286188612206,222.00121054551767,54.15380970186049,27.343461051669006,4.300544722521956,225.79769795735677,224.34724858601888,17.030000686645508,48.223661870626145 135833,2023-04-27,VZ,37.20000076293945,38.810001373291016,37.130001068115234,37.311397552490234,28841000.0,3.0,-0.07684532930936427,38.83839948072835,35.31985094651774,52.79132086175155,3.9912105654985655,1.673123604045205,36.56012674967448,36.79447873433431,17.030000686645508,48.223661870626145 135834,2023-04-27,WBA,34.86000061035156,35.20000076293945,34.81999969482422,33.96312713623047,6040500.0,3.0,0.11173461478862379,35.29223421613241,33.302636160454504,49.41748213524832,23.662154487175872,2.7002581165431394,33.55672950744629,33.96048647562663,17.030000686645508,48.223661870626145 135835,2023-04-27,WMT,150.77999877929688,151.94000244140625,150.77999877929688,150.27291870117188,4287000.0,3.0,2.1247505792499055,152.08431225986442,145.3345476034168,59.75524775000639,76.34466266216832,40.68349523293389,145.89450174967448,143.042599995931,17.030000686645508,48.223661870626145 135836,2023-04-28,AAPL,168.49000549316406,169.85000610351562,167.8800048828125,169.2171173095703,55209200.0,4.0,2.553006973476272,169.22705498408067,159.94951056767712,61.96004858720242,139.59250010801975,40.25469651412589,162.50614267985026,156.59889856974283,15.779999732971191,16.338062276107348 135837,2023-04-28,AMGN,236.82000732421875,240.10000610351562,233.1699981689453,235.59034729003906,2721400.0,4.0,0.08718371241289447,250.99708712093744,233.42729489810554,46.56847374965063,-58.86388242793634,29.626475100183182,238.65501251220704,235.30845057169597,15.779999732971191,16.338062276107348 135838,2023-04-28,AXP,157.3000030517578,161.3800048828125,156.8800048828125,160.13070678710938,2379800.0,4.0,-1.272298705856798,165.52036284448243,155.00967255590817,48.970924619901794,-46.23329301965453,18.085610612903952,160.02455190022786,166.16276982625325,15.779999732971191,16.338062276107348 135839,2023-04-28,BA,204.50999450683594,206.9499969482422,202.89999389648438,206.77999877929688,3709300.0,4.0,-0.5127673959749472,216.8146160754272,200.39838136109623,51.17746119655326,-17.08044156488996,0.42425551352121316,206.6259994506836,207.36966654459636,15.779999732971191,16.338062276107348 135840,2023-04-28,CAT,213.24000549316406,220.55999755859375,213.0,216.60256958007812,4668800.0,4.0,-2.008835731724247,227.5116517900174,207.3886366010959,46.01876588305278,-48.441507925605215,24.98367809184207,217.24846649169922,227.8220583597819,15.779999732971191,16.338062276107348 135841,2023-04-28,CRM,196.14999389648438,198.64999389648438,195.27000427246094,198.3699951171875,4094600.0,4.0,2.5760073791890363,201.7392351308668,188.5767652353441,60.079156976700155,76.37684682305076,17.66480697348594,193.425,183.225,15.779999732971191,16.338062276107348 135842,2023-04-28,CSCO,46.689998626708984,47.2599983215332,46.61000061035156,46.558143615722656,19662000.0,4.0,-0.8296125546577144,52.87732675098185,44.59327414013143,44.620168815455294,-125.7535745983374,38.42731106793072,48.95436566670735,48.30022989908854,15.779999732971191,16.338062276107348 135843,2023-04-28,CVX,164.5,168.94000244140625,164.0500030517578,165.35604858398438,10033600.0,4.0,1.2711029136203251,170.2245569390141,161.76365717231405,51.815211973446836,24.78274119189757,4.583989260205767,162.10215504964194,161.49402821858723,15.779999732971191,16.338062276107348 135844,2023-04-28,DIS,99.37000274658203,102.55999755859375,99.08000183105469,102.5,11319700.0,4.0,0.37943992601938703,102.28561249301207,97.0743881173395,54.174237421220084,112.3819537739558,16.68919090650487,98.25933380126953,100.42583363850912,15.779999732971191,16.338062276107348 135845,2023-04-28,GS,340.04998779296875,344.1000061035156,339.70001220703125,338.026123046875,1712500.0,4.0,3.2148541928528402,342.9079406102041,313.3532776515147,52.81897029771155,114.77149543984766,11.040568052074567,322.10741271972654,335.2119425455729,15.779999732971191,16.338062276107348 135846,2023-04-28,HD,293.7699890136719,300.82000732421875,293.3800048828125,296.4984436035156,4062300.0,4.0,1.2676306406186768,298.9371013031275,282.6542652740209,51.91720548013192,94.85847115747868,6.780598195671178,287.5017466227213,293.26756490071614,15.779999732971191,16.338062276107348 135847,2023-04-28,HON,199.0,200.80999755859375,198.49000549316406,197.71493530273438,2863100.0,4.0,1.298408857599668,198.7998311887069,186.2911768068986,53.9389604503975,139.37033657142172,17.941356081862327,190.43056894938152,192.4806821187337,15.779999732971191,16.338062276107348 135848,2023-04-28,IBM,126.58000183105469,127.25,125.63999938964844,123.29071044921875,5060500.0,4.0,-0.785435515301586,129.80928828873118,120.64904224715748,43.99963837557582,-44.08588630291857,2.710221239933398,124.66071370442708,126.1993303934733,15.779999732971191,16.338062276107348 135849,2023-04-28,INTC,31.979999542236328,32.56999969482422,30.809999465942383,30.822439193725586,80229700.0,4.0,0.03273602791959718,33.89658654072935,28.621559974163226,54.53531576150515,26.66267609828559,19.192262114829596,30.63157647450765,28.84305429458618,15.779999732971191,16.338062276107348 135850,2023-04-28,JNJ,162.80999755859375,163.75999450683594,162.55999755859375,161.30299377441406,6023400.0,4.0,1.6507355610239358,166.52310538613102,154.62651772177912,53.533333970488066,51.1759211006925,13.096294072267888,157.19963684082032,155.98867797851562,15.779999732971191,16.338062276107348 135851,2023-04-28,JPM,136.55999755859375,138.32000732421875,135.6699981689453,136.2914276123047,9881800.0,4.0,1.9370100461499362,143.80390600344901,121.03878198483221,54.38097420810356,70.70067934354711,4.186973025046036,129.9432680765788,133.17070185343425,15.779999732971191,16.338062276107348 135852,2023-04-28,KO,63.61000061035156,64.16000366210938,63.47999954223633,63.16400146484375,13686700.0,4.0,0.7623788712082487,63.53624897617286,60.953452867088856,63.29954984442494,96.06499809307803,47.29142570144996,61.461249669392906,59.97305075327555,15.779999732971191,16.338062276107348 135853,2023-04-28,MCD,294.8299865722656,296.17999267578125,293.9100036621094,292.6152038574219,2837200.0,4.0,5.240994063640528,294.39530839375993,275.5033335740135,67.83803363056975,116.48523526125152,60.2966841970586,279.73418986002605,270.90022532145184,15.779999732971191,16.338062276107348 135854,2023-04-28,MMM,105.30999755859375,106.41000366210938,105.1500015258789,103.08787536621094,3983200.0,4.0,-0.017997846904975745,104.4371191367238,98.5582551613719,48.311104075625884,98.73501819374633,11.165302855568509,100.80813802083334,103.72880401611329,15.779999732971191,16.338062276107348 135855,2023-04-28,MRK,114.36000061035156,115.52999877929688,113.45999908447266,113.92694854736328,8049900.0,4.0,1.9122131971041227,117.19187233115312,106.5882103714836,59.069562177641146,69.77519656783831,2.9806170850493583,109.19866002400717,107.35861714680989,15.779999732971191,16.338062276107348 135856,2023-04-28,MSFT,304.010009765625,308.92999267578125,303.30999755859375,305.9420471191406,36446700.0,4.0,6.222214738825869,301.7675315421461,273.0044014412523,63.79036159273016,260.9913227480435,45.83326274647512,283.59861551920574,270.4151295979818,15.779999732971191,16.338062276107348 135857,2023-04-28,NKE,125.1500015258789,127.06999969482422,124.95999908447266,125.88202667236328,4420700.0,4.0,1.2156592560319837,127.55564990143534,119.44312863250019,55.81577075012825,97.21242236381485,25.598231576630738,122.22238998413086,121.3964293162028,15.779999732971191,16.338062276107348 135858,2023-04-28,PG,156.27999877929688,157.3699951171875,155.75999450683594,154.42617797851562,5754000.0,4.0,3.066913284800222,155.77329704703513,144.0097916370469,66.52535203765623,132.00313603407116,51.989897723709355,147.4651896158854,142.1410369873047,15.779999732971191,16.338062276107348 135859,2023-04-28,TRV,179.19000244140625,182.1199951171875,179.19000244140625,178.9881134033203,1052700.0,4.0,1.7703257355334756,181.25856132915195,164.04797401020355,53.71811931957425,141.52073778573148,16.314868947106532,170.23270263671876,174.6864242553711,15.779999732971191,16.338062276107348 135860,2023-04-28,UNH,488.69000244140625,493.9599914550781,488.1199951171875,488.17779541015625,2398400.0,4.0,0.7925575763894699,525.474111600987,465.6937655962786,50.33683555210115,1.9055310450061864,2.1766528308734054,487.1037272135417,480.7244135538737,15.779999732971191,16.338062276107348 135861,2023-04-28,V,228.64999389648438,233.57000732421875,228.05999755859375,231.8411865234375,11627900.0,4.0,2.019189490141656,235.5090556090312,223.35381212778518,57.28016405436112,66.83245964687612,11.715615889992783,226.30508575439453,224.38512624104817,15.779999732971191,16.338062276107348 135862,2023-04-28,VZ,38.560001373291016,39.0,38.459999084472656,37.349876403808594,19194400.0,4.0,-0.010537180228261889,38.86457100250273,35.370571896056845,52.96207890467696,38.53771449026681,5.049904952131346,36.65136235555013,36.75950997670491,15.779999732971191,16.338062276107348 135863,2023-04-28,WBA,35.13999938964844,35.380001068115234,34.959999084472656,34.10826873779297,11878500.0,4.0,0.10713012576369607,35.256024071550165,33.3988381415846,50.032601114828736,31.165155002127882,1.1971123057404176,33.616076405843096,33.93719310760498,15.779999732971191,16.338062276107348 135864,2023-04-28,WMT,151.2899932861328,152.1699981689453,150.17999267578125,149.86590576171875,4693900.0,4.0,2.0059514904262414,151.77121226639412,146.17377216964104,58.93363590055817,69.684562089465,32.99420251870077,146.3144083658854,143.1566022237142,15.779999732971191,16.338062276107348 135923,2023-05-01,AAPL,169.27999877929688,170.4499969482422,168.63999938964844,169.1273651123047,52472900.0,0.0,2.6674077598511303,169.88390643639823,159.76038067297677,61.84899004963439,143.98055571216037,42.052833470270976,162.99114939371745,156.91470006306966,16.079999923706055,13.912722774840136 135924,2023-05-01,AMGN,240.02999877929688,241.3000030517578,238.08999633789062,234.76486206054688,1920500.0,0.0,-0.2699608875139461,251.24944641822134,232.89486815697398,45.95194148067146,-43.987395635458824,24.28351657270345,238.95342305501302,235.21878153483073,16.079999923706055,13.912722774840136 135925,2023-05-01,AXP,161.85000610351562,161.85000610351562,158.67999267578125,158.12583923339844,1803600.0,0.0,-1.2734596642688132,165.17504391862437,154.8566379051061,47.46294748363006,-50.135440494408606,16.301738465281176,160.13629811604818,165.9448984781901,16.079999923706055,13.912722774840136 135926,2023-05-01,BA,206.25,208.52000427246094,203.6199951171875,203.8699951171875,3776800.0,0.0,-0.6632188184366328,216.43968694804607,199.91731073261798,49.367979728635476,-23.654941158508137,4.443641707908769,206.71999918619792,207.27849985758465,16.079999923706055,13.912722774840136 135927,2023-05-01,CAT,219.33999633789062,221.9600067138672,216.52999877929688,215.08795166015625,2876400.0,0.0,-2.015061791010055,226.33394708663448,207.54326848953738,45.26830702407529,-31.108733760826272,21.78665010349897,217.3613484700521,227.38799819946288,16.079999923706055,13.912722774840136 135928,2023-05-01,CRM,197.75999450683594,199.0500030517578,197.1199951171875,197.7899932861328,2882900.0,0.0,2.59134519793119,201.40136352218568,188.71563629470884,59.607084692976336,81.85580524825914,18.796504146249678,193.85633290608723,183.61083323160807,16.079999923706055,13.912722774840136 135929,2023-05-01,CSCO,47.20000076293945,47.52000045776367,47.130001068115234,46.64682388305664,13122300.0,0.0,-0.8164168421293425,52.59221476920364,44.43002644173385,44.965726002133366,-101.19521203181034,33.279559805558286,48.873047256469725,48.27375183105469,16.079999923706055,13.912722774840136 135930,2023-05-01,CVX,167.7100067138672,168.72999572753906,166.36000061035156,164.04168701171875,6099800.0,0.0,1.072177283414078,169.52083189138636,162.86758058419957,50.527315851338024,24.246798978693466,4.583989260205767,162.58932393391927,161.4893040974935,16.079999923706055,13.912722774840136 135931,2023-05-01,DIS,102.41000366210938,102.61000061035156,101.61000061035156,102.20999908447266,6909500.0,0.0,0.5684972075091537,102.62100574290504,96.94699505055199,53.78080117139016,136.64549335539505,16.954773074220135,98.55966720581054,100.24250030517578,16.079999923706055,13.912722774840136 135932,2023-05-01,GS,344.04998779296875,347.4599914550781,340.3699951171875,335.20135498046875,1375000.0,0.0,3.1896389718029923,343.59214038892753,313.9938611979866,51.491000404650954,109.83195069682651,17.07890478615296,323.32228698730466,334.7809560139974,16.079999923706055,13.912722774840136 135933,2023-05-01,HD,298.9800109863281,299.55999755859375,297.3699951171875,293.6966552734375,2970000.0,0.0,1.338901863371234,299.166708981921,282.679189455579,50.46631277955418,87.9785625996757,6.7805981956711685,287.8079071044922,292.61566670735675,16.079999923706055,13.912722774840136 135934,2023-05-01,HON,200.0,202.16000366210938,199.9600067138672,198.34812927246094,2224900.0,0.0,1.5550233639399096,199.549569701938,186.46748504659715,54.48128297584518,146.85843854006052,22.502581151908068,190.9529541015625,192.38492177327473,16.079999923706055,13.912722774840136 135935,2023-05-01,IBM,126.3499984741211,126.75,126.05999755859375,122.97859954833984,2725000.0,0.0,-0.7887740185076098,129.49551051979597,120.47515750998917,43.47787650101568,-52.98377047150141,2.710221239933407,124.73873952229818,126.05880215962728,16.079999923706055,13.912722774840136 135936,2023-05-01,INTC,31.110000610351562,31.239999771118164,30.280000686645508,30.06825065612793,36918500.0,0.0,0.012630071799126341,33.77073728263078,28.512222273948808,51.90707257911578,-16.03663154630547,12.20608420209315,30.64778486887614,28.85088446935018,16.079999923706055,13.912722774840136 135937,2023-05-01,JNJ,163.60000610351562,164.3000030517578,162.24000549316406,161.2044677734375,4893400.0,0.0,1.5674383330099602,165.66274171860533,156.334290446922,53.39270115073821,48.64158469710636,15.789827801349723,157.5681605021159,155.97623189290366,16.079999923706055,13.912722774840136 135938,2023-05-01,JPM,142.25999450683594,143.3699951171875,140.8300018310547,139.20970153808594,20415800.0,0.0,2.1271016124159416,144.52594547143514,121.49043254980512,57.03366468346724,116.26521373285077,15.417551773663755,130.48123270670573,133.22561518351236,16.079999923706055,13.912722774840136 135939,2023-05-01,KO,64.1500015258789,64.69000244140625,64.05999755859375,63.31169891357422,9091500.0,0.0,0.7637730450851379,63.60856553438939,61.10464743252955,63.90180107726944,117.35756871088351,53.79596344438659,61.60172360738118,60.04655106862386,16.079999923706055,13.912722774840136 135940,2023-05-01,MCD,295.7200012207031,298.79998779296875,295.6499938964844,294.42578125,2124400.0,0.0,5.388018232132538,295.34047163423173,276.33612138334644,68.97517100095601,127.88978199772225,65.30112597629348,280.736122639974,271.49190317789714,16.079999923706055,13.912722774840136 135941,2023-05-01,MMM,106.33999633789062,106.83000183105469,105.55999755859375,102.7287826538086,2289300.0,0.0,0.057861509073092066,104.51663438909519,98.55055768854153,47.778125860959626,99.61526429807206,14.084675298117713,100.89968973795573,103.52065938313802,16.079999923706055,13.912722774840136 135942,2023-05-01,MRK,115.80000305175781,116.5999984741211,115.2699966430664,114.78532409667969,5238900.0,0.0,1.9207167220214103,116.71370657732083,108.04807931135105,60.21103335010109,85.77903137702569,3.7888095528738654,109.60120798746745,107.58216145833333,16.079999923706055,13.912722774840136 135943,2023-05-01,MSFT,306.9700012207031,308.6000061035156,305.1499938964844,304.24932861328125,21294100.0,0.0,6.881109179150769,304.4799966129706,272.01053683429507,62.90588523189563,228.40013187027077,45.83326274647512,284.46588033040365,271.1058390299479,16.079999923706055,13.912722774840136 135944,2023-05-01,NKE,126.91999816894531,128.67999267578125,126.86000061035156,127.07408905029297,4112600.0,0.0,1.3482678512703217,128.0355717227164,119.48771471527186,57.07152881249007,132.63883026207466,32.45758935168882,122.4717300415039,121.38363049825033,16.079999923706055,13.912722774840136 135945,2023-05-01,PG,156.02999877929688,157.39999389648438,155.8000030517578,154.6138153076172,3844600.0,0.0,3.0660931202894233,156.25681593822236,144.39578568531277,66.74447305536256,129.9876387091533,52.09031539527774,147.94344889322917,142.39259719848633,16.079999923706055,13.912722774840136 135946,2023-05-01,TRV,180.27000427246094,183.1199951171875,180.27000427246094,179.60073852539062,761700.0,0.0,1.9925063582817302,182.15613379862793,164.17310509297363,54.166566232793365,139.0092446445742,19.093693832048142,170.78374430338542,174.70224787394207,16.079999923706055,13.912722774840136 135947,2023-05-01,UNH,494.5899963378906,499.3900146484375,491.80999755859375,491.7591247558594,2105600.0,0.0,0.949356734863386,523.9389272820032,469.52158297190306,51.43108698777641,18.518485642514882,4.407869925417341,487.9701192220052,481.16324818929036,16.079999923706055,13.912722774840136 135948,2023-05-01,V,232.8699951171875,234.58999633789062,231.50999450683594,231.6220245361328,4571100.0,0.0,2.0058611752527327,235.4845320221313,224.08064131771243,57.04218433603894,84.93217290029405,15.31430709935935,226.80716044108073,224.44155553181966,16.079999923706055,13.912722774840136 135949,2023-05-01,VZ,39.16999816894531,39.18000030517578,38.68000030517578,37.23444747924805,17043500.0,0.0,0.03232572527180366,38.88047397935877,35.398255268688104,52.374193771920034,41.89844703978084,8.241185370326795,36.732126744588214,36.72040945688884,16.079999923706055,13.912722774840136 135950,2023-05-01,WBA,35.29999923706055,35.36000061035156,34.540000915527344,33.48899841308594,5128200.0,0.0,0.05290128224031321,35.25184056604192,33.405924250242265,47.48391241082908,2.8288397118844397,7.553316522387362,33.67090765635172,33.89514300028483,16.079999923706055,13.912722774840136 135951,2023-05-01,WMT,151.0399932861328,152.5399932861328,150.92999267578125,150.4813690185547,3803200.0,0.0,1.9391122192103012,151.76839655091158,146.58756048033842,59.79830936483435,78.701214988218,35.324374118622785,146.7177698771159,143.29816335042318,16.079999923706055,13.912722774840136 135952,2023-05-02,AAPL,170.08999633789062,170.35000610351562,167.5399932861328,168.08023071289062,48425700.0,1.0,2.643108107515218,170.19664427220945,159.68399690210694,60.539330515997,123.53395950733298,34.1406978278535,163.3614700317383,157.15197677612304,17.780000686645508,31.860837921704057 135953,2023-05-02,AMGN,238.0800018310547,239.0,235.38999938964844,231.8855743408203,2127200.0,1.0,-0.7763853250699526,251.88379841670087,231.42817515507647,43.856862581416294,-79.6735131011684,31.11277589188956,238.99436798095704,235.10320409138998,17.780000686645508,31.860837921704057 135954,2023-05-02,AXP,158.35000610351562,158.35000610351562,151.91000366210938,152.10133361816406,4925600.0,1.0,-1.740444228749709,165.6871760601783,153.35939528991938,43.31656426415058,-217.98418963635942,32.09645590734688,159.97405293782552,165.53218460083008,17.780000686645508,31.860837921704057 135955,2023-05-02,BA,203.0,204.19000244140625,200.08999633789062,203.25,3970800.0,1.0,-0.8229941152584956,215.37284448898743,199.7701532527118,48.986239879753725,-70.13367244841852,4.792952116377077,206.6693323771159,207.23249994913738,17.780000686645508,31.860837921704057 135956,2023-05-02,CAT,217.11000061035156,217.11000061035156,210.58999633789062,212.98922729492188,2858000.0,1.0,-2.1643956980360883,224.7036670245629,207.83918881039807,44.23429264449759,-106.69997957102224,29.917268882126212,217.2303248087565,226.87202631632488,17.780000686645508,31.860837921704057 135957,2023-05-02,CRM,198.02000427246094,198.41000366210938,192.92999267578125,193.83999633789062,6051000.0,1.0,2.258731536425728,201.2536502111083,188.59834869025892,56.48047502958163,21.0273041650841,2.9517186404721363,194.14266611735027,183.9908332824707,17.780000686645508,31.860837921704057 135958,2023-05-02,CSCO,46.90999984741211,47.08000183105469,46.060001373291016,45.681175231933594,20175100.0,1.0,-0.873806226510041,52.305175353681804,44.16920704683089,42.012718898671274,-121.45368945490199,42.6600125132165,48.73509012858073,48.24242668151855,17.780000686645508,31.860837921704057 135959,2023-05-02,CVX,165.32000732421875,165.3800048828125,158.4499969482422,156.97935485839844,10701700.0,1.0,0.3407284009828686,170.9897086922549,160.42665483313573,44.39388774762176,-65.96722824594877,27.39826435176709,162.7678431193034,161.3597442626953,17.780000686645508,31.860837921704057 135960,2023-05-02,DIS,101.33000183105469,101.69999694824219,99.62000274658203,100.5999984741211,6955900.0,1.0,0.5817073114687048,102.68628522301526,96.96571520423083,51.62746281590672,78.7225378053871,2.9877762250652062,98.77233378092448,100.07400029500326,17.780000686645508,31.860837921704057 135961,2023-05-02,GS,339.010009765625,339.8900146484375,330.0,328.1148376464844,2397600.0,1.0,2.56822806859077,343.519039150273,314.7411628760942,48.33707115809459,42.49994489234405,4.342551164276219,324.10442606608075,334.22404327392576,17.780000686645508,31.860837921704057 135962,2023-05-02,HD,298.44000244140625,298.6700134277344,291.04998779296875,290.3226318359375,3413200.0,1.0,1.1103301327543136,298.8927355210057,282.6128003676661,48.768463666345845,37.238927810949164,7.5691524423672965,287.9729909261068,292.0428634643555,17.780000686645508,31.860837921704057 135963,2023-05-02,HON,199.66000366210938,199.66000366210938,196.3699951171875,196.1517333984375,2588100.0,1.0,1.5631424844958985,199.88358514843756,186.6261728471679,52.27278672021486,88.09550567868047,5.787272432662167,191.22931671142578,192.32948303222656,17.780000686645508,31.860837921704057 135964,2023-05-02,IBM,126.30000305175781,126.44999694824219,123.2699966430664,122.0715560913086,4445300.0,1.0,-0.8547575202298106,128.96008617478338,120.33760898512871,41.98122476515947,-95.84515358458697,15.052151530493646,124.71338119506837,125.8943244934082,17.780000686645508,31.860837921704057 135965,2023-05-02,INTC,30.299999237060547,30.579999923706055,29.75,29.54230499267578,33463400.0,1.0,-0.045222169787734856,33.609402832740784,28.363942923789978,50.16303543304976,-46.01317542244175,5.590306721437659,30.667962646484376,28.847824732462566,17.780000686645508,31.860837921704057 135966,2023-05-02,JNJ,164.33999633789062,165.47999572753906,163.55999755859375,162.613525390625,7541700.0,1.0,1.5967178835665834,164.98967521549628,157.81337959407404,55.13634660935248,63.045766170302095,21.4748879223996,157.9340565999349,156.00243403116863,17.780000686645508,31.860837921704057 135967,2023-05-02,JPM,141.39999389648438,142.41000366210938,138.42999267578125,136.96185302734375,14113400.0,1.0,2.072477726298331,144.81141912127381,122.16853845929259,54.50805908840043,85.34619817324163,5.347040821812474,130.900900777181,133.20801162719727,17.780000686645508,31.860837921704057 135968,2023-05-02,KO,64.13999938964844,64.13999938964844,63.27000045776367,63.026153564453125,10948400.0,1.0,0.733382833861242,63.64367525293314,61.22806318090475,61.871219974489144,78.6299877473456,28.524255705325174,61.713643137613936,60.12262077331543,17.780000686645508,31.860837921704057 135969,2023-05-02,MCD,297.3699951171875,298.4599914550781,295.5799865722656,294.9106140136719,2083800.0,1.0,5.480482308456146,296.40311915546124,276.8495908054763,69.2760868014569,120.32995718018414,64.70813157069664,281.63746744791666,272.07493743896487,17.780000686645508,31.860837921704057 135970,2023-05-02,MMM,105.51000213623047,105.69999694824219,102.66000366210938,99.94341278076172,3012000.0,1.0,-0.10555866069225317,104.52325309293259,98.38962761385453,43.89257092310855,-10.655575608375955,8.185825976666717,100.85666376749674,103.31079063415527,17.780000686645508,31.860837921704057 135971,2023-05-02,MRK,116.66999816894531,118.38999938964844,115.80999755859375,116.31461334228516,8175600.0,1.0,2.027485101910628,116.82661902589486,108.82511284666374,62.15616606726149,102.29750470968163,13.908974111723929,109.99717839558919,107.83968556722006,17.780000686645508,31.860837921704057 135972,2023-05-02,MSFT,307.760009765625,309.17999267578125,303.9100036621094,304.0999450683594,26404400.0,1.0,7.307003182327151,306.8131547759909,271.4875776458841,62.82635828156236,205.28754098520884,42.37816117771928,285.5671356201172,271.8975194295247,17.780000686645508,31.860837921704057 135973,2023-05-02,NKE,127.1500015258789,127.58000183105469,125.16999816894531,126.41845703125,3831600.0,1.0,1.3844974687981306,128.2419117186733,119.83667867439313,56.16334020341707,92.94804744653992,20.039587063962472,122.67239430745443,121.38384284973145,17.780000686645508,31.860837921704057 135974,2023-05-02,PG,156.58999633789062,156.92999267578125,155.6699981689453,154.47555541992188,5262900.0,1.0,3.0194800303261786,156.66622684016642,144.7615899322945,66.4130963614084,120.05256980348226,50.63079202751071,148.34513244628906,142.63465627034506,17.780000686645508,31.860837921704057 135975,2023-05-02,TRV,181.0399932861328,181.41000366210938,177.35000610351562,178.38534545898438,1236500.0,1.0,2.0469184379491594,182.74183191064253,164.40161901709183,53.110417779023486,99.14383760513623,7.909169842700583,171.17306315104167,174.68126856486003,17.780000686645508,31.860837921704057 135976,2023-05-02,UNH,495.25,496.7099914550781,489.2699890136719,489.46746826171875,2152300.0,1.0,0.878575993566983,523.941253314491,469.43989292574344,50.691739760377786,3.407128085379255,1.1485318963595332,488.513432820638,481.5442825317383,17.780000686645508,31.860837921704057 135977,2023-05-02,V,231.9499969482422,232.3699951171875,226.2100067138672,226.1131591796875,5244000.0,1.0,1.5331062998226912,235.5748578823707,223.7890871249535,51.48058901560039,10.56101504709699,5.974423555031342,227.10036977132162,224.3967249552409,17.780000686645508,31.860837921704057 135978,2023-05-02,VZ,38.470001220703125,38.5099983215332,37.4900016784668,36.23408889770508,17268700.0,1.0,-0.014261295160594045,38.88318786592052,35.30786666899159,47.63387373111827,-39.53427112479377,12.534032336808544,36.75935961405436,36.66968288421631,17.780000686645508,31.860837921704057 135979,2023-05-02,WBA,34.59000015258789,34.599998474121094,32.869998931884766,32.414947509765625,8990100.0,1.0,-0.07586784138037217,35.49307030381471,32.97504264174193,43.50746415298507,-87.28125620645474,32.398860900296825,33.68090635935466,33.845060157775876,17.780000686645508,31.860837921704057 135980,2023-05-02,WMT,151.47000122070312,151.49000549316406,149.4600067138672,150.07435607910156,3776500.0,1.0,1.8321788552048588,151.81007497696194,146.7930591783115,58.94918167965796,56.43520169444767,17.91002850990387,147.05792999267578,143.46441218058268,17.780000686645508,31.860837921704057 135981,2023-05-03,AAPL,169.5,170.9199981689453,167.16000366210938,166.99319458007812,65136000.0,2.0,2.5072338951471806,170.36675986147262,159.69538308286334,59.193274989522806,111.85325197957332,36.111768080881475,163.6330602010091,157.41710688273113,18.34000015258789,34.740755591443616 135982,2023-05-03,AMGN,235.97000122070312,236.3000030517578,228.97999572753906,225.34085083007812,2998000.0,2.0,-1.6863951180284005,253.28035654252358,228.24115377241782,39.61032987982413,-143.52852598503844,43.943901019520524,238.87513427734376,234.8999776204427,18.34000015258789,34.740755591443616 135983,2023-05-03,AXP,153.25999450683594,154.97999572753906,151.83999633789062,151.0691375732422,2655300.0,2.0,-2.168821629248498,166.23248767509406,151.84639263496453,42.65608414157102,-229.65550407434932,32.23780794739606,159.58556671142577,165.1414914449056,18.34000015258789,34.740755591443616 135984,2023-05-03,BA,204.36000061035156,206.10000610351562,200.5500030517578,200.92999267578125,4537900.0,2.0,-1.1238671501391195,214.6654100698971,199.18058754973183,47.5625620359738,-66.65437540031785,0.3064609667817793,206.54366556803384,207.13449986775717,18.34000015258789,34.740755591443616 135985,2023-05-03,CAT,215.63999938964844,219.1699981689453,214.86000061035156,213.47430419921875,2635100.0,2.0,-2.2180341262973116,224.7108709334625,207.76902103431092,44.53720190526992,-60.028951670997756,25.096336063500086,216.96416778564452,226.30407740275066,18.34000015258789,34.740755591443616 135986,2023-05-03,CRM,194.2100067138672,195.7899932861328,192.55999755859375,192.61000061035156,3779900.0,2.0,1.874276939756811,201.00981742671001,188.38318184086813,55.541990062625565,-13.248929256162441,1.6716653406006274,194.27366638183594,184.38349990844728,18.34000015258789,34.740755591443616 135987,2023-05-03,CSCO,46.41999816894531,46.54999923706055,45.86000061035156,45.28702926635742,20765700.0,2.0,-0.9402533570934679,51.99210058588929,43.904862152147814,40.87915502562815,-121.84042837492689,44.226772132409984,48.59279696146647,48.22181072235107,18.34000015258789,34.740755591443616 135988,2023-05-03,CVX,158.14999389648438,159.57000732421875,156.74000549316406,153.8307647705078,7538100.0,2.0,-0.4873966096537288,172.59816187480408,157.62055302998107,42.0402809895044,-116.27352039468543,32.19026489532757,162.68675740559897,161.17462895711262,18.34000015258789,34.740755591443616 135989,2023-05-03,DIS,101.05999755859375,102.58000183105469,100.63999938964844,100.86000061035156,7772100.0,2.0,0.6061688760198649,102.78445983165324,96.9965406871456,51.948875268360055,104.10897688891176,8.171690843259436,98.91633377075195,99.92383359273275,18.34000015258789,34.740755591443616 135990,2023-05-03,GS,332.3599853515625,334.8299865722656,328.25,323.4692687988281,1825400.0,2.0,1.6815134292970129,343.03628362815715,315.8144610007491,46.40930230132,9.174096283021388,7.398945996084319,324.4774525960286,333.5758600870768,18.34000015258789,34.740755591443616 135991,2023-05-03,HD,294.55999755859375,298.760009765625,292.5,289.1387634277344,2743400.0,2.0,0.8241567370837402,298.8306561498704,282.48940915774676,48.180102727929594,36.701043459404026,7.349557055000543,288.0930216471354,291.48673248291016,18.34000015258789,34.740755591443616 135992,2023-05-03,HON,199.85000610351562,200.61000061035156,197.7100067138672,195.8549346923828,2775300.0,2.0,1.5280137792121025,199.99590249784478,187.20839132539743,51.97824582621757,92.8128141925531,9.288509520172335,191.45357309977214,192.24695460001627,18.34000015258789,34.740755591443616 135993,2023-05-03,IBM,125.45999908447266,125.56999969482422,123.26000213623047,120.40374755859375,4554200.0,2.0,-1.0297577248130239,128.5904711967528,119.91233413161633,39.40131509728003,-117.07709995948737,15.108369209514244,124.61194763183593,125.71425399780273,18.34000015258789,34.740755591443616 135994,2023-05-03,INTC,30.639999389648438,31.110000610351562,30.25,30.41557502746582,45554500.0,2.0,-0.02037008085073211,33.3463785008511,28.38384153088718,52.8822570794842,-19.198225862686527,11.187887617268963,30.74040438334147,28.88024155298869,18.34000015258789,34.740755591443616 135995,2023-05-03,JNJ,165.5500030517578,166.17999267578125,162.50999450683594,160.48513793945312,5937200.0,2.0,1.4316755936406196,164.28042115703678,158.954217820014,52.09116290896805,48.93392010379253,14.144920539434944,158.2290064493815,156.01354471842447,18.34000015258789,34.740755591443616 135996,2023-05-03,JPM,138.44000244140625,138.6699981689453,135.75999450683594,134.0632781982422,12930900.0,2.0,1.7748379120465358,144.6109302261785,123.21296122279611,51.467800025470375,44.01876768405664,4.5564436018600345,131.1127581278483,133.1285659790039,18.34000015258789,34.740755591443616 135997,2023-05-03,KO,64.0199966430664,64.18000030517578,63.58000183105469,62.671688079833984,11084600.0,2.0,0.6729387512648017,63.5815586192591,61.431966389896175,59.445458785114134,75.00014256242784,29.154357801881954,61.822937138875325,60.18724568684896,18.34000015258789,34.740755591443616 135998,2023-05-03,MCD,296.760009765625,297.260009765625,294.6499938964844,292.0907897949219,2425500.0,2.0,5.265526791732896,296.69033788213756,277.8426546715734,65.45628955220738,99.20326730417004,56.72430870582566,282.46229756673176,272.55047607421875,18.34000015258789,34.740755591443616 135999,2023-05-03,MMM,103.5,104.5999984741211,102.66999816894531,99.79783630371094,2056100.0,2.0,-0.24400439687492792,104.47493466286087,98.49423647971724,43.700420586931905,-28.762459520696044,8.185825976666724,100.80943222045899,103.11429977416992,18.34000015258789,34.740755591443616 136000,2023-05-03,MRK,118.3499984741211,119.6500015258789,117.93000030517578,116.64020538330078,6738600.0,2.0,2.114003452937226,116.74046187858106,109.83772186775683,62.559289517474234,117.79709312256834,20.22320279927564,110.4141970316569,108.08483632405598,18.34000015258789,34.740755591443616 136001,2023-05-03,MSFT,306.6199951171875,308.6099853515625,304.0899963378906,303.09429931640625,22360800.0,2.0,7.477187675459675,308.65315589517047,271.36219139486855,62.27805153962119,179.9244224571922,42.37816117771928,286.5834248860677,272.6985939025879,18.34000015258789,34.740755591443616 136002,2023-05-03,NKE,125.48999786376953,128.3800048828125,123.66999816894531,125.90189361572266,4560100.0,2.0,1.3558974098528012,128.434476277657,119.94709720867112,55.44422314068305,78.77192569902903,10.234321822631728,122.70981165568034,121.40648345947265,18.34000015258789,34.740755591443616 136003,2023-05-03,PG,156.63999938964844,157.57000732421875,155.42999267578125,154.27804565429688,5775000.0,2.0,2.932794009532188,157.00109436056047,145.11152770975204,65.92936839337938,112.47651119639376,53.00414843627921,148.7745803833008,142.8932144165039,18.34000015258789,34.740755591443616 136004,2023-05-03,TRV,181.77000427246094,181.77000427246094,178.97999572753906,177.02174377441406,1001700.0,2.0,1.9574449364926636,182.7693164700011,165.4136364108583,51.93511757163739,93.250813136706,9.035037231311566,171.41679941813152,174.58464660644532,18.34000015258789,34.740755591443616 136005,2023-05-03,UNH,494.3999938964844,495.45001220703125,488.0299987792969,485.5488586425781,1749700.0,2.0,0.5005130956560606,524.0183666609549,468.9848071671701,49.434667903898976,-9.746380181663765,0.4728470609093577,488.8222910563151,481.8069559733073,18.34000015258789,34.740755591443616 136006,2023-05-03,V,226.97999572753906,228.6699981689453,225.9199981689453,225.11697387695312,4093300.0,2.0,1.06577523310159,235.7076107022969,223.48897590658981,50.55844620472354,-23.067414792365234,6.978918095902065,227.23419036865235,224.3467249552409,18.34000015258789,34.740755591443616 136007,2023-05-03,VZ,37.959999084472656,38.29999923706055,37.61000061035156,36.53227615356445,16703200.0,2.0,-0.026811558050070516,38.83923463656766,35.25327634976046,49.05568729748819,-36.03309930656454,12.534032336808526,36.78675448099772,36.62755324045817,18.34000015258789,34.740755591443616 136008,2023-05-03,WBA,33.2599983215332,33.33000183105469,31.8700008392334,30.924829483032227,14148900.0,2.0,-0.2947605547100096,35.96885172936717,32.122861031558124,38.83936547999509,-170.6239274173296,42.32130162300256,33.62994550069173,33.78303410212199,18.34000015258789,34.740755591443616 136009,2023-05-03,WMT,151.55999755859375,152.10000610351562,150.27000427246094,149.51846313476562,4111500.0,2.0,1.6831748866472367,151.49383468045662,147.445819860559,57.789760597473936,60.93935051975517,22.342976644198988,147.39544321695965,143.63836822509765,18.34000015258789,34.740755591443616 136010,2023-05-04,AAPL,164.88999938964844,167.0399932861328,164.30999755859375,165.3377227783203,81235400.0,3.0,2.24014684548618,170.407234369549,159.85735455867368,57.18997346791755,39.18954613392197,17.341246067623604,163.89766947428384,157.60618565877277,20.09000015258789,21.46702223812943 136011,2023-05-04,AMGN,230.30999755859375,232.02999877929688,229.14999389648438,227.87620544433594,2228500.0,3.0,-2.1778970650148324,252.849267171081,226.5614246624151,41.866110984353966,-149.89803126647016,43.943901019520524,238.94261271158854,234.73657201131184,20.09000015258789,21.46702223812943 136012,2023-05-04,AXP,151.02999877929688,151.25,147.39999389648438,147.69461059570312,3997900.0,3.0,-2.748922067970028,167.21282137718575,149.64825497779472,40.56426867103631,-286.43469309811667,40.61823528487021,159.14425608317057,164.6579694112142,20.09000015258789,21.46702223812943 136013,2023-05-04,BA,200.64999389648438,201.25,193.27000427246094,197.0500030517578,6934100.0,3.0,-1.6563011258208178,215.0337902573918,197.5172076674129,45.28556793642185,-151.7180594902842,16.29034361861966,206.57333221435547,206.83933334350587,20.09000015258789,21.46702223812943 136014,2023-05-04,CAT,216.0500030517578,216.92999267578125,209.3300018310547,208.2671356201172,3211000.0,3.0,-2.650168461002437,224.94618213623764,207.33599559813737,42.00355724758527,-128.24671258734637,32.304820529175565,216.68755645751952,225.67822443644206,20.09000015258789,21.46702223812943 136015,2023-05-04,CRM,191.89999389648438,194.55999755859375,190.75999450683594,192.3800048828125,4386500.0,3.0,1.5333595545315006,200.93890383081248,188.16109616918754,55.36404080435534,-43.00022967776044,4.50315626553759,194.46933339436848,184.73516667683919,20.09000015258789,21.46702223812943 136016,2023-05-04,CSCO,45.77000045776367,45.93000030517578,45.560001373291016,45.03083801269531,17748900.0,3.0,-1.0020348459384962,51.61185403997564,43.68206991021967,40.15072297198679,-122.12378666922271,46.56776613482944,48.481410598754884,48.19252376556396,20.09000015258789,21.46702223812943 136017,2023-05-04,CVX,157.11000061035156,158.1999969482422,155.4199981689453,153.232421875,7500400.0,3.0,-1.1783891810516423,173.5718902203995,155.30694736504972,41.60663969075697,-130.74312297767986,35.69274688807722,162.69166158040363,160.90743052164714,20.09000015258789,21.46702223812943 136018,2023-05-04,DIS,99.54000091552734,99.54000091552734,96.61000061035156,97.44999694824219,13260700.0,3.0,0.34640292789572413,102.86025389677465,96.67474595063746,47.65296732315543,-46.8215341395973,14.257395387001415,99.00133361816407,99.68750025431315,20.09000015258789,21.46702223812943 136019,2023-05-04,GS,325.95001220703125,326.9800109863281,318.55999755859375,316.1957702636719,2965100.0,3.0,0.3874093309855198,343.07669627046596,315.747473651409,43.5933665061447,-62.56387475102143,22.126479086943913,324.72646484375,332.7478185017904,20.09000015258789,21.46702223812943 136020,2023-05-04,HD,292.7200012207031,294.5899963378906,285.3299865722656,281.9073486328125,4422500.0,3.0,0.013689714247448137,299.2074369077043,281.8245546694442,44.76731771970504,-51.34138050969543,21.071837377831056,288.1962819417318,290.8765172322591,20.09000015258789,21.46702223812943 136021,2023-05-04,HON,198.22000122070312,199.0,194.92999267578125,194.13343811035156,2304800.0,3.0,1.3457506642070598,199.63075472164908,188.2453194971009,50.27836486095001,52.174273005300016,2.093335617581755,191.7523615519206,192.11227849324544,20.09000015258789,21.46702223812943 136022,2023-05-04,IBM,123.02999877929688,123.5199966430664,121.76000213623047,119.54546356201172,4468200.0,3.0,-1.223598115882595,128.03485959578438,119.53456026505546,38.15310591302386,-155.19841670722502,23.25646139582565,124.5638313293457,125.52533861796061,20.09000015258789,21.46702223812943 136023,2023-05-04,INTC,30.440000534057617,31.719999313354492,30.3799991607666,31.12801170349121,46104000.0,3.0,0.05616562202615327,33.14432039919169,28.44081048307149,54.956438388835934,1.588829163183342,17.22590564094217,30.847509829203286,28.918578243255617,20.09000015258789,21.46702223812943 136024,2023-05-04,JNJ,162.67999267578125,162.89999389648438,161.25,159.7559814453125,5128000.0,3.0,1.2278872348367997,164.1254773374077,158.76625697655714,51.091129904809094,20.092545084859413,5.9445067933021,158.59293162027996,156.0118507385254,20.09000015258789,21.46702223812943 136025,2023-05-04,JPM,134.9600067138672,135.72000122070312,131.80999755859375,132.2294921875,17089200.0,3.0,1.375133328376421,144.27355443286243,124.19216059399307,49.65519990705701,6.290450875325582,16.909304937943574,131.37337646484374,132.99035186767577,20.09000015258789,21.46702223812943 136026,2023-05-04,KO,63.7400016784668,63.93000030517578,63.5099983215332,62.74061584472656,11938300.0,3.0,0.623411969777365,63.58306907127103,61.52104240944186,59.762802998023616,64.96831678119067,27.058938031841702,61.94339027404785,60.25464789072672,20.09000015258789,21.46702223812943 136027,2023-05-04,MCD,296.05999755859375,296.30999755859375,293.4700012207031,292.0314636230469,2005300.0,3.0,5.0323757744158115,296.721649719076,279.11141607682237,65.37783195120053,87.4321367020282,47.05617606098161,283.36232299804686,273.03453572591144,20.09000015258789,21.46702223812943 136028,2023-05-04,MMM,102.55000305175781,102.9800033569336,100.76000213623047,98.83702087402344,2963200.0,3.0,-0.42633884671533906,104.52655077827184,98.3989466582516,42.43213506676027,-97.9305857966072,19.946820330997188,100.81913706461589,102.89540977478028,20.09000015258789,21.46702223812943 136029,2023-05-04,MRK,118.0,118.0,116.48999786376953,115.80156707763672,6490200.0,3.0,2.090797356532576,116.90446078460809,110.21242688018683,60.832641627538145,92.42424996425765,10.336796857404492,110.84075317382812,108.28906440734863,20.09000015258789,21.46702223812943 136030,2023-05-04,MSFT,306.239990234375,307.760009765625,303.3999938964844,304.0999450683594,22519900.0,3.0,7.6055354417397325,310.4175261926046,271.69578252321566,62.61556860452795,156.31275552833003,40.26509264045307,287.6826883951823,273.3378145853678,20.09000015258789,21.46702223812943 136031,2023-05-04,NKE,124.94000244140625,125.19000244140625,122.81999969482422,122.8521957397461,6177100.0,3.0,1.0747573916855089,128.173400648613,120.4833406843948,51.4229799863689,11.234835763794898,5.0371352831005884,122.84789250691732,121.38489952087403,20.09000015258789,21.46702223812943 136032,2023-05-04,PG,156.10000610351562,156.60000610351562,155.08999633789062,153.56704711914062,4892600.0,3.0,2.7747376256551206,157.22453993716425,145.40070725521855,64.1883355154763,89.76288992091168,48.93820859544682,149.1832717895508,143.16249389648436,20.09000015258789,21.46702223812943 136033,2023-05-04,TRV,178.6300048828125,180.11000061035156,176.5500030517578,177.01187133789062,1497000.0,3.0,1.86425000524153,182.84671502613998,166.2087476203444,51.92651123523467,68.10915047155312,0.19634232697872514,171.82884521484374,174.4383852640788,20.09000015258789,21.46702223812943 136034,2023-05-04,UNH,487.04998779296875,489.69000244140625,481.95001220703125,483.4060363769531,2555700.0,3.0,0.027668728859339353,523.2053343155766,467.62028824301717,48.75078472062136,-36.04025543305782,8.186818665113938,489.2111755371094,482.00689493815105,20.09000015258789,21.46702223812943 136035,2023-05-04,V,224.83999633789062,226.05999755859375,223.47999572753906,224.73843383789062,5648700.0,3.0,0.6572901465646908,235.88227666968808,223.05829339867128,50.20494077725368,-60.544243824959494,15.133145939793788,227.41881663004557,224.2592633565267,20.09000015258789,21.46702223812943 136036,2023-05-04,VZ,37.86000061035156,37.959999084472656,37.290000915527344,35.92628860473633,16163100.0,3.0,-0.08467972736514895,38.751167505548,35.13867510004282,46.40675253429112,-73.9921173851611,17.405233549425454,36.807512283325195,36.586836179097496,20.09000015258789,21.46702223812943 136037,2023-05-04,WBA,31.959999084472656,32.20000076293945,31.3799991607666,30.528108596801758,7069800.0,3.0,-0.49454585032614773,36.258913294700726,31.39060147580708,37.724587429787796,-204.92305329271434,46.43918257919689,33.59930451711019,33.70707454681396,20.09000015258789,21.46702223812943 136038,2023-05-04,WMT,150.5500030517578,150.99000549316406,149.49000549316406,149.93698120117188,4670400.0,3.0,1.5806384620302651,151.52652868803762,147.54928155366161,58.426593262904504,46.57939780908214,13.933277027339564,147.7766876220703,143.81435623168946,20.09000015258789,21.46702223812943 136039,2023-05-05,AAPL,170.97999572753906,174.3000030517578,170.75999450683594,173.0965118408203,113316400.0,4.0,2.624296611045338,171.91444473637347,159.23871230708357,63.22431798590717,208.0810518171389,39.9073710807637,164.38433837890625,157.9698844909668,17.190000534057617,18.769759394090666 136040,2023-05-05,AMGN,232.66000366210938,237.0399932861328,232.07000732421875,232.43588256835938,2806800.0,4.0,-2.1744226709651286,251.65093738919686,226.1098139535766,45.6436033257618,-100.91173059527935,23.413595005139573,239.05496673583986,234.71085408528646,17.190000534057617,18.769759394090666 136041,2023-05-05,AXP,151.2899932861328,153.32000732421875,151.1199951171875,151.50582885742188,2221900.0,4.0,-2.868061159276067,167.434913011942,148.81279511794082,43.78510013914487,-180.3715548281245,32.454342571281074,158.82965698242188,164.23302307128907,17.190000534057617,18.769759394090666 136042,2023-05-05,BA,198.08999633789062,199.0399932861328,196.75999450683594,198.33999633789062,3870100.0,4.0,-1.9516695782352258,214.71871331090415,196.52928473597086,46.171878712355955,-137.6043854303486,16.29034361861965,206.58799896240234,206.58666661580403,17.190000534057617,18.769759394090666 136043,2023-05-05,CAT,213.58999633789062,215.67999267578125,212.39999389648438,212.92982482910156,2716300.0,4.0,-2.5865814819378556,224.06160435266742,208.91841884069197,44.90677149982056,-82.90424455300605,32.30482052917558,216.5831059773763,225.14304733276367,17.190000534057617,18.769759394090666 136044,2023-05-05,CRM,193.9499969482422,198.11000061035156,193.25,197.58999633789062,4282800.0,4.0,1.6643967100503119,201.25600618954616,188.3479931390671,58.481207044957095,41.26622409985279,7.358594489633817,194.8076665242513,185.20116653442383,17.190000534057617,18.769759394090666 136045,2023-05-05,CSCO,46.119998931884766,46.36000061035156,45.91999816894531,45.57278060913086,14315100.0,4.0,-0.9957880577574088,51.224773061534655,43.57450138304542,42.39690626371626,-97.41046601167923,37.71137774684146,48.37928682963054,48.18661346435547,17.190000534057617,18.769759394090666 136046,2023-05-05,CVX,159.3000030517578,161.1199951171875,158.77999877929688,157.1461181640625,5801500.0,4.0,-1.3941324981925618,173.77194506592744,154.37712109618192,45.41631625986499,-88.207273760456,20.92331343851185,162.87770080566406,160.7717374165853,17.190000534057617,18.769759394090666 136047,2023-05-05,DIS,98.58999633789062,100.8499984741211,98.11000061035156,100.5199966430664,9289100.0,4.0,0.38383524701070826,102.90506734324423,96.6849320464042,51.39627172759962,36.314521773434016,6.57853162433806,99.15766677856445,99.49983355204265,17.190000534057617,18.769759394090666 136048,2023-05-05,GS,325.05999755859375,327.8699951171875,322.4200134277344,321.8649597167969,2412900.0,4.0,-0.17866177919137272,342.58939790956197,316.68948697813335,46.22426987003822,-37.24074065550224,20.248819022559328,325.1257364908854,332.0028620402018,17.190000534057617,18.769759394090666 136049,2023-05-05,HD,287.1700134277344,290.8699951171875,286.1000061035156,285.72528076171875,3806300.0,4.0,-0.3168831932385956,299.1280471026843,282.00358436704227,46.8245374099256,-52.0700518545477,21.071837377831063,288.38405456542966,290.4019241333008,17.190000534057617,18.769759394090666 136050,2023-05-05,HON,197.33999633789062,198.58999633789062,196.77999877929688,196.31004333496094,2088100.0,4.0,1.3612480630840764,199.4856914058644,189.17791638222153,52.317980315885414,69.78780032649016,2.093335617581752,192.13161875406902,192.06718724568685,17.190000534057617,18.769759394090666 136051,2023-05-05,IBM,123.11000061035156,124.0999984741211,122.80999755859375,120.59881591796875,4970800.0,4.0,-1.277495121904849,127.59301066651574,119.30831227049597,40.544412415036,-127.5281783512514,18.55312684103147,124.57293421427408,125.35173098246257,17.190000534057617,18.769759394090666 136052,2023-05-05,INTC,31.3799991607666,31.40999984741211,30.729999542236328,30.878908157348633,35010800.0,4.0,0.0956179197784266,32.90984444742454,28.50727171773659,54.09509363447045,-7.090822654996219,17.22590564094217,30.916541226704915,28.966159915924074,17.190000534057617,18.769759394090666 136053,2023-05-05,JNJ,162.83999633789062,163.1300048828125,161.69000244140625,160.29791259765625,5193700.0,4.0,1.097461948954276,163.97884746146806,158.6695030634343,51.802541668482995,22.86857206676101,7.244858380795731,158.9722930908203,156.01576461791993,17.190000534057617,18.769759394090666 136054,2023-05-05,JPM,136.44000244140625,137.8800048828125,135.91000366210938,134.8125762939453,11259100.0,4.0,1.252361422842739,143.88669716068898,125.4929514293989,52.112734211361186,40.07514150747398,8.686535351053806,131.73118438720704,132.9116559346517,17.190000534057617,18.769759394090666 136055,2023-05-05,KO,63.63999938964844,64.20999908447266,63.630001068115234,63.0359992980957,9037300.0,4.0,0.6010678783419792,63.610814690916435,61.60948293176423,61.11183954299035,79.13625512847504,31.79052370912742,62.07795626322429,60.33267313639323,17.190000534057617,18.769759394090666 136056,2023-05-05,MCD,295.7699890136719,297.0199890136719,294.4599914550781,293.4562072753906,1815400.0,4.0,4.906013351070385,296.87098403205385,280.31855149040706,66.37900212392094,93.77554695248251,49.07668336627473,284.2521250406901,273.6164479573568,17.190000534057617,18.769759394090666 136057,2023-05-05,MMM,102.80000305175781,103.4800033569336,102.05000305175781,100.30249786376953,1943100.0,4.0,-0.44743076297277184,104.3551558946607,98.74406285533931,44.95287671671563,-50.58085613253622,15.796044590067543,100.89516067504883,102.72728474934895,17.190000534057617,18.769759394090666 136058,2023-05-05,MRK,117.37999725341797,117.88999938964844,116.55999755859375,116.107421875,4534000.0,4.0,2.0731878647626587,117.09374426247838,110.55099450705286,61.23628812612236,92.31174417366887,10.336796857404481,111.28309529622396,108.48271293640137,17.190000534057617,18.769759394090666 136059,2023-05-05,MSFT,305.7200012207031,311.9700012207031,304.2699890136719,309.3174743652344,28181200.0,4.0,8.035633203200007,313.00869360084994,271.00144433860316,64.32859841949285,161.43271091583384,45.536980928270715,288.7776377360026,274.07773361206057,17.190000534057617,18.769759394090666 136060,2023-05-05,NKE,125.93000030517578,127.02999877929688,125.22000122070312,125.75288391113281,4887500.0,4.0,1.0736369764036766,127.76378853867251,121.52573935439389,54.65866208599191,74.738062108043,14.378237845650087,123.0339869181315,121.45161298116048,17.190000534057617,18.769759394090666 136061,2023-05-05,PG,155.39999389648438,156.30999755859375,154.69000244140625,154.08055114746094,3988200.0,4.0,2.660246619171204,157.50967257246262,145.58533932939284,64.88122789632456,81.12602519723026,44.12172575409127,149.6156229654948,143.46404774983725,17.190000534057617,18.769759394090666 136062,2023-05-05,TRV,180.60000610351562,183.0500030517578,180.3300018310547,180.1343231201172,1016100.0,4.0,2.019073491815078,183.35978343745413,166.78557483891305,54.39895618069792,105.19699214162645,9.66689704914845,172.43621012369792,174.3707041422526,17.190000534057617,18.769759394090666 136063,2023-05-05,UNH,494.05999755859375,500.8500061035156,492.0299987792969,490.3503723144531,2328500.0,4.0,0.21085542534217439,521.6397528951309,467.3476036722519,51.02230428022412,10.174205437429237,6.094060084936627,490.017051188151,482.2181187947591,17.190000534057617,18.769759394090666 136064,2023-05-05,V,228.33999633789062,232.33999633789062,227.2899932861328,230.8948211669922,6237000.0,4.0,0.8208693084761762,235.85942961327368,223.65792878516385,55.446079588987175,39.19718598745061,7.238677451507616,227.723979695638,224.2929672241211,17.190000534057617,18.769759394090666 136065,2023-05-05,VZ,37.52000045776367,37.84000015258789,37.15999984741211,36.38799285888672,15809500.0,4.0,-0.0922219169263343,38.619956422122584,35.1111757037319,48.59458566254526,-70.36932701306146,19.35567021821397,36.84176788330078,36.55428727467855,17.190000534057617,18.769759394090666 136066,2023-05-05,WBA,31.75,32.33000183105469,31.75,31.12802505493164,6666100.0,4.0,-0.5975803576352519,36.33230340741095,30.96790411212031,40.400594038974404,-176.89168757869393,43.53299834608543,33.594143803914385,33.6439785639445,17.190000534057617,18.769759394090666 136067,2023-05-05,WMT,150.3000030517578,152.00999450683594,149.8300018310547,151.2323760986328,4850000.0,4.0,1.58562702758897,151.7427986495993,147.48653484649446,60.34237255140145,70.40914961903722,21.478233982554517,148.163720703125,144.0244567871094,17.190000534057617,18.769759394090666 136126,2023-05-08,AAPL,172.47999572753906,173.85000610351562,172.11000061035156,173.0266876220703,55962800.0,0.0,2.8897921123547405,173.0134303907409,159.28359719714973,63.141459952534966,197.80748667007455,39.90737108076371,164.82480010986328,158.349845123291,16.979999542236328,7.434516403328707 136127,2023-05-08,AMGN,235.33999633789062,235.74000549316406,232.1999969482422,230.55894470214844,1667800.0,0.0,-2.296648059017457,250.83053889401015,225.33039250247424,44.414638621451175,-111.13579198692554,23.413595005139566,238.94326731363932,234.6571009318034,16.979999542236328,7.434516403328707 136128,2023-05-08,AXP,153.41000366210938,154.5800018310547,152.9499969482422,151.8928985595703,2271600.0,0.0,-2.8978419393669412,167.39146583736283,148.0523131543364,44.10334020874778,-137.33809356022647,27.632881280130334,158.62618459065754,163.80843048095704,16.979999542236328,7.434516403328707 136129,2023-05-08,BA,199.16000366210938,199.66000366210938,196.39999389648438,197.25999450683594,4677400.0,0.0,-2.246996351370683,214.43065217106266,195.46534544856627,45.533069224014156,-144.376006010147,14.44746474158635,206.578998819987,206.34116643269857,16.979999542236328,7.434516403328707 136130,2023-05-08,CAT,216.44000244140625,218.11000061035156,213.6300048828125,212.63282775878906,2414100.0,0.0,-2.5309779856365537,224.03488069977053,208.9870766976904,44.75913343167634,-63.766468388780964,26.206199566840343,216.5485097249349,224.64542236328126,16.979999542236328,7.434516403328707 136131,2023-05-08,CRM,198.72000122070312,200.5,196.0800018310547,197.89999389648438,4169400.0,0.0,1.77282281423291,201.5203822276218,188.7246159413235,58.658912805069626,84.37582576774683,14.354690032141498,195.06899973551432,185.60516637166342,16.979999542236328,7.434516403328707 136132,2023-05-08,CSCO,46.439998626708984,46.52000045776367,46.09000015258789,45.66146469116211,12000000.0,0.0,-0.9724713247724779,50.74349132394324,43.564089242463005,42.76056769677592,-85.6845910287265,34.47925402241448,48.254690933227536,48.185930188496904,16.979999542236328,7.434516403328707 136133,2023-05-08,CVX,161.57000732421875,162.3000030517578,159.52000427246094,156.52816772460938,5028200.0,0.0,-1.5965698045334875,173.89680886274596,153.39791464799623,44.93744060989247,-89.49785488892749,15.492952097308926,162.99279073079427,160.65102411905926,16.979999542236328,7.434516403328707 136134,2023-05-08,DIS,101.69999694824219,103.91000366210938,101.69000244140625,102.97000122070312,10810100.0,0.0,0.6042303323166891,103.2984025570694,96.50759719878998,54.10567637180663,180.84020110185872,8.736718550637528,99.45400009155273,99.3766668955485,16.979999542236328,7.434516403328707 136135,2023-05-08,GS,329.6400146484375,330.29998779296875,325.6700134277344,321.3630065917969,1607300.0,0.0,-0.6601705987978903,342.4385561833141,316.99288607742807,46.0276357712431,-29.242383532243885,15.084530692806617,325.5830780029297,331.36534271240237,16.979999542236328,7.434516403328707 136136,2023-05-08,HD,289.0,289.8399963378906,284.44000244140625,284.0580139160156,3736500.0,0.0,-0.7052692002624781,299.33974508772286,281.4722422169646,46.04969836876875,-78.56037875905298,24.047853687854083,288.54552001953124,289.9850835164388,16.979999542236328,7.434516403328707 136137,2023-05-08,HON,199.75,199.97999572753906,195.97000122070312,194.85568237304688,1494500.0,0.0,1.241859702700168,199.25117463726676,189.93383055072152,50.87544352506688,60.60455808406091,3.6402817021169183,192.42150319417317,192.04706446329752,16.979999542236328,7.434516403328707 136138,2023-05-08,IBM,123.76000213623047,123.91999816894531,122.55000305175781,120.35498809814453,3663800.0,0.0,-1.324614424251223,126.90181860226431,119.25533242922984,40.172467437311816,-130.65306421408198,20.015639907123255,124.51148910522461,125.18348770141601,16.979999542236328,7.434516403328707 136139,2023-05-08,INTC,30.700000762939453,30.84000015258789,30.389999389648438,30.659698486328125,30882800.0,0.0,0.10795136540289363,32.70275788486134,28.55320105373729,53.33412515714618,-33.880544502914454,12.360560065196209,30.967349751790366,29.018523089090984,16.979999542236328,7.434516403328707 136140,2023-05-08,JNJ,161.99000549316406,162.57000732421875,161.33999633789062,159.933349609375,4994900.0,0.0,0.9536882592522886,163.93439376850293,158.51590072612598,51.28342834145338,10.785626327452587,4.886090218329017,159.28957824707032,156.04963760375978,16.979999542236328,7.434516403328707 136141,2023-05-08,JPM,137.49000549316406,137.97000122070312,136.47999572753906,135.13792419433594,7484900.0,0.0,1.167854361582954,143.3996479832988,126.88506118418167,52.41538668685459,40.65592222459303,8.347128585850976,132.16276957194012,132.87457707722982,16.979999542236328,7.434516403328707 136142,2023-05-08,KO,63.810001373291016,64.05999755859375,63.61000061035156,62.93753433227539,7240700.0,0.0,0.5688572922990573,63.589424736231614,61.75198227670784,60.4133693446663,67.58927185586968,31.140961896562754,62.177075449625654,60.41068592071533,16.979999542236328,7.434516403328707 136143,2023-05-08,MCD,297.1000061035156,297.3699951171875,295.57000732421875,293.54522705078125,2969600.0,0.0,4.75820376100387,296.9181272018865,281.54872460475417,66.44172504715989,96.21337296876484,50.080606838728734,285.0884979248047,274.2352579752604,16.979999542236328,7.434516403328707 136144,2023-05-08,MMM,103.55999755859375,103.93000030517578,101.6500015258789,99.32227325439453,2094000.0,0.0,-0.5370513982474421,104.39569668231735,98.66275973858109,43.63093416900719,-71.88525668583897,12.065138460188427,100.93398081461588,102.57985877990723,16.979999542236328,7.434516403328707 136145,2023-05-08,MRK,117.08000183105469,118.44000244140625,116.44000244140625,116.79806518554688,5157300.0,0.0,2.090859235131717,117.37359581578009,110.84043235194453,62.14752842842974,97.81788230398116,13.443357321549973,111.7297129313151,108.68656578063965,16.979999542236328,7.434516403328707 136146,2023-05-08,MSFT,310.1300048828125,310.20001220703125,306.0899963378906,307.3260803222656,21318600.0,0.0,8.122172571820101,314.95410996624463,270.97376784137253,63.185439221286344,136.58087002647397,45.53698092827071,289.7096232096354,274.8359448750814,16.979999542236328,7.434516403328707 136147,2023-05-08,NKE,127.26000213623047,127.69000244140625,125.9800033569336,126.04096984863281,3892600.0,0.0,1.0835051933321154,127.58281475921365,122.20042574981954,54.966847161241894,87.1940195416237,17.49025968422347,123.23829345703125,121.53517990112304,16.979999542236328,7.434516403328707 136148,2023-05-08,PG,155.35000610351562,155.72999572753906,154.8699951171875,153.35968017578125,4950700.0,0.0,2.482724110718806,157.59759285643204,146.01874930665392,63.10800762448691,67.02604069441973,44.12172575409126,149.9280990600586,143.77844823201497,16.979999542236328,7.434516403328707 136149,2023-05-08,TRV,182.99000549316406,183.75,181.9199981689453,180.401123046875,945800.0,0.0,2.1386477447771313,183.89516491475572,167.23041034159192,54.60532265524581,108.9060002272257,11.79711433883,173.01788380940755,174.34072621663412,16.979999542236328,7.434516403328707 136150,2023-05-08,UNH,492.0400085449219,494.3500061035156,488.32000732421875,488.70355224609375,1738500.0,0.0,0.2206045931978906,519.4658021596671,467.28348983252044,50.47348265147299,-15.599838595208533,1.3403232559263047,490.5669769287109,482.36054178873695,16.979999542236328,7.434516403328707 136151,2023-05-08,V,231.25,233.4499969482422,231.25,231.34310913085938,2938400.0,0.0,0.9754358477355538,235.8522409645764,224.2429036887439,55.79654889302501,70.75272301411476,10.523685603622395,228.0955556233724,224.3407839457194,16.979999542236328,7.434516403328707 136152,2023-05-08,VZ,37.68000030517578,37.90999984741211,37.439998626708984,36.38799285888672,10672400.0,0.0,-0.0970800777856482,38.495213236980845,35.089713368243764,48.59458566254526,-62.19481893713076,17.75511003680938,36.86687672932943,36.532935333251956,16.979999542236328,7.434516403328707 136153,2023-05-08,WBA,32.119998931884766,32.18000030517578,31.520000457763672,30.634544372558594,7021100.0,0.0,-0.710861346768894,36.362593634283606,30.507994668328696,38.97543232634132,-189.52282966837006,45.575688687760746,33.56059996287028,33.58459504445394,16.979999542236328,7.434516403328707 136154,2023-05-08,WMT,151.27000427246094,152.9499969482422,151.05999755859375,152.17901611328125,4975400.0,0.0,1.6469810669862852,152.16639015148164,147.33991783191678,61.67740167433183,104.41086070115938,27.720388199031586,148.54425506591798,144.2289141337077,16.979999542236328,7.434516403328707 136155,2023-05-09,AAPL,173.0500030517578,173.5399932861328,171.60000610351562,171.30142211914062,45326900.0,1.0,2.9272412870801645,173.35933181400821,160.03170364741754,61.094881465218364,162.960240371074,36.90717235863604,165.2732406616211,158.6949015299479,17.709999084472656,13.943797233338794 136156,2023-05-09,AMGN,234.63999938964844,235.44000244140625,233.22000122070312,230.37222290039062,1468900.0,1.0,-2.381131249694249,249.69878490793326,224.79157153737924,44.291908187735594,-105.65915571430781,23.41359500513956,238.8669448852539,234.55964787801108,17.709999084472656,13.943797233338794 136157,2023-05-09,AXP,152.0,153.72999572753906,151.8800048828125,152.23036193847656,2322700.0,1.0,-2.861230464034037,167.1688893550271,147.43622233930887,44.38728782314769,-131.6472070245561,29.947666449682547,158.32386983235676,163.39143981933594,17.709999084472656,13.943797233338794 136158,2023-05-09,BA,201.2100067138672,204.61000061035156,198.77999877929688,201.8800048828125,9329500.0,1.0,-2.0842230940471325,213.33181925405066,195.52017812143762,48.675462743101356,-80.84303190933247,0.8129653351126004,206.62266540527344,206.1576665242513,17.709999084472656,13.943797233338794 136159,2023-05-09,CAT,213.74000549316406,215.38999938964844,211.9499969482422,211.3459014892578,4111900.0,1.0,-2.561231723874357,224.0769165079463,208.35908355308885,44.1090944224305,-92.06824556541099,28.63725498141354,216.4385233561198,224.1035385131836,17.709999084472656,13.943797233338794 136160,2023-05-09,CRM,196.77999877929688,203.8000030517578,196.77999877929688,201.17999267578125,6996800.0,1.0,2.0992212564369197,201.97319691251792,189.50080058504065,60.509005637418525,141.6402290484256,22.943626848082545,195.39966634114583,186.17433293660483,17.709999084472656,13.943797233338794 136161,2023-05-09,CSCO,45.97999954223633,46.52000045776367,45.91999816894531,45.7895622253418,15221900.0,1.0,-0.9329023281144373,50.346158467171314,43.55249875939119,43.29548595440365,-80.12586027119289,36.180509753082376,48.13338686625163,48.17874285380046,17.709999084472656,13.943797233338794 136162,2023-05-09,CVX,158.11000061035156,160.4199981689453,157.91000366210938,156.0769500732422,5019800.0,1.0,-1.7729745745161551,173.87276153615215,152.4312774653127,44.58235785993441,-113.4563014973481,20.68769513871255,163.04085337320964,160.4655881245931,17.709999084472656,13.943797233338794 136163,2023-05-09,DIS,102.91000366210938,102.9800033569336,102.08999633789062,102.18000030517578,6829900.0,1.0,0.7069987126446762,103.53097233866114,96.45102763082127,53.11796585563177,157.26530106185203,8.736718550637528,99.6726666768392,99.27866694132487,17.709999084472656,13.943797233338794 136164,2023-05-09,GS,325.0400085449219,327.17999267578125,323.29998779296875,319.6504211425781,1253300.0,1.0,-1.1665142898939962,342.6747152518028,316.50082490933005,45.34679166557231,-55.79844784626828,18.72372486532972,325.7877990722656,330.6456944783529,17.709999084472656,13.943797233338794 136165,2023-05-09,HD,286.1700134277344,291.05999755859375,285.760009765625,286.67236328125,2570000.0,1.0,-0.792970889447588,299.3354408697246,281.16183696230667,47.4599931244155,-58.88933096530544,20.478993298289026,288.8516794840495,289.5956537882487,17.709999084472656,13.943797233338794 136166,2023-05-09,HON,195.9600067138672,198.2899932861328,194.9600067138672,195.0337677001953,2237700.0,1.0,1.1483758031098432,198.9999203987193,190.6738314323354,51.04642126067394,40.68508465168181,0.6916841535513067,192.72293039957682,192.00940628051757,17.709999084472656,13.943797233338794 136167,2023-05-09,IBM,121.9000015258789,121.97000122070312,120.66000366210938,119.79146575927734,4540000.0,1.0,-1.3913892844692555,126.27664844585524,119.13947246478929,39.3102736418688,-156.3755296453188,29.809717033417343,124.30056660970052,124.97577959696451,17.709999084472656,13.943797233338794 136168,2023-05-09,INTC,30.3799991607666,30.579999923706055,29.90999984741211,29.99209976196289,30706500.0,1.0,0.0631283676903287,32.49354031073593,28.551371646051177,51.07073240580529,-67.09535630756241,5.737703101828481,31.00185915629069,29.05860185623169,17.709999084472656,13.943797233338794 136169,2023-05-09,JNJ,161.75,162.1300048828125,160.7899932861328,158.69180297851562,5520500.0,1.0,0.7311360559214961,163.9818215207383,158.1511878176406,49.53465326830908,-10.489416982776703,1.1490832677216367,159.54412892659505,156.05058898925782,17.709999084472656,13.943797233338794 136170,2023-05-09,JPM,135.92999267578125,136.9499969482422,135.2100067138672,134.48721313476562,7343600.0,1.0,1.0364276693870522,142.78811022524798,128.2744759869102,51.738829940237444,24.618522327841667,12.470369107099836,132.45592931111653,132.81654459635416,17.709999084472656,13.943797233338794 136171,2023-05-09,KO,63.63999938964844,63.75,63.279998779296875,62.41568374633789,9067700.0,1.0,0.4955092674066037,63.496585632029806,61.92457601958152,56.850927555303834,28.63750118143258,20.652479304518504,62.24403038024902,60.48000119527181,17.709999084472656,13.943797233338794 136172,2023-05-09,MCD,298.6300048828125,298.8599853515625,296.29998779296875,293.51556396484375,1637500.0,1.0,4.585807696278721,296.8130959623271,282.85884617634474,66.39902479054606,101.56829660658161,54.190330194660376,285.8411020914713,274.82471771240233,17.709999084472656,13.943797233338794 136173,2023-05-09,MMM,101.47000122070312,101.75,100.4000015258789,97.82769775390625,3121400.0,1.0,-0.720372147880525,104.65741904038815,98.0361249659595,41.69685645657264,-153.29784261171054,19.74344185734091,100.91165924072266,102.39235763549804,17.709999084472656,13.943797233338794 136174,2023-05-09,MRK,118.25,118.62999725341797,117.33999633789062,115.86076354980469,4933100.0,1.0,2.006106369348757,117.35376725065626,111.34766020906054,60.16198875654927,96.18645539730548,14.536772728040937,112.0750358581543,108.84458554585775,17.709999084472656,13.943797233338794 136175,2023-05-09,MSFT,308.0,310.0400085449219,306.30999755859375,305.68316650390625,21340800.0,1.0,7.966355048085518,316.17686166543467,272.15765371542466,62.241458291027556,118.23354766775888,45.536980928270715,290.7259124755859,275.5753817240397,17.709999084472656,13.943797233338794 136176,2023-05-09,NKE,125.2699966430664,125.66000366210938,124.16999816894531,124.27273559570312,4082100.0,1.0,0.9378333409103448,127.44472547088701,122.51732363189619,52.692749411508785,28.254028367886377,6.177039103501517,123.4796864827474,121.5884506225586,17.709999084472656,13.943797233338794 136177,2023-05-09,PG,155.85000610351562,155.97999572753906,153.5800018310547,151.78955078125,4472100.0,1.0,2.1900938847525424,157.4876789464543,146.52242084602614,59.4472056598817,43.71121021574094,28.774962264388876,150.2134256998698,144.0468894958496,17.709999084472656,13.943797233338794 136178,2023-05-09,TRV,182.97999572753906,185.50999450683594,182.3800048828125,181.56710815429688,1076600.0,1.0,2.300972279230848,184.57872117738881,167.55473676938854,55.515454012888945,116.21562655947129,17.054259022211905,173.59099375406902,174.3074099222819,17.709999084472656,13.943797233338794 136179,2023-05-09,UNH,492.8399963378906,499.3999938964844,490.29998779296875,486.48138427734375,2038600.0,1.0,0.048461857193728974,515.6323797204068,468.0822320959994,49.72683456964235,-8.726554862798585,7.378906850974593,490.84739685058594,482.32555796305337,17.709999084472656,13.943797233338794 136180,2023-05-09,V,231.0800018310547,234.08999633789062,230.82000732421875,232.36917114257812,4352100.0,1.0,1.1672700107939704,236.0580086819692,224.51629856900738,56.604798601792496,74.21315279168111,12.434948226039943,228.47576446533202,224.44139811197917,17.709999084472656,13.943797233338794 136181,2023-05-09,VZ,37.81999969482422,37.81999969482422,37.43000030517578,36.13790512084961,12226800.0,1.0,-0.11973002248709719,38.33755330968939,35.06653986047663,47.47124929931304,-71.68828570975423,17.92316224231522,36.87134831746419,36.50426120758057,17.709999084472656,13.943797233338794 136182,2023-05-09,WBA,31.5,31.600000381469727,31.200000762939453,30.421672821044922,7951600.0,1.0,-0.8084944808630752,36.304495220870635,30.094866580276832,38.3714074152191,-196.93464613111706,48.35430282244336,33.512219492594404,33.509885597229,17.709999084472656,13.943797233338794 136183,2023-05-09,WMT,152.72000122070312,153.17999267578125,152.33999633789062,152.43807983398438,5069900.0,1.0,1.6969475078580842,152.5885062919045,147.2643593086814,62.039181690729855,126.45874565120141,29.1926241469412,148.8550028483073,144.40143941243488,17.709999084472656,13.943797233338794 136184,2023-05-10,AAPL,173.02000427246094,174.02999877929688,171.89999389648438,173.08653259277344,53724500.0,2.0,3.065624908626887,173.74615185300334,160.98720996340293,62.3993730679805,167.66228817380994,38.266822595258034,165.8021275838216,159.0225051879883,16.940000534057617,14.226540394419295 136185,2023-05-10,AMGN,234.88999938964844,235.0,231.35000610351562,230.0577850341797,1530800.0,2.0,-2.445269747390114,248.74870827499012,224.22928702530282,44.07971668012019,-111.28245017672738,28.08973348031443,238.7238001505534,234.4381217956543,16.940000534057617,14.226540394419295 136186,2023-05-10,AXP,153.61000061035156,154.6699981689453,147.9499969482422,147.56558227539062,4602600.0,2.0,-3.172058820141501,167.54656618265625,146.005496805625,41.381319217038595,-158.60662897674527,37.76375318362431,157.99494120279948,162.86242294311523,16.940000534057617,14.226540394419295 136187,2023-05-10,BA,203.13999938964844,203.1999969482422,198.25,200.83999633789062,3923700.0,2.0,-2.015906003214184,212.06338142875546,195.63861594673284,48.03016674046012,-93.29454947406951,2.1472233142553327,206.4853317260742,205.91083323160808,16.940000534057617,14.226540394419295 136188,2023-05-10,CAT,215.42999267578125,215.99000549316406,210.19000244140625,211.02911376953125,2446100.0,2.0,-2.5810177844790303,224.09185764149973,207.73635128184011,43.94656924252086,-92.10349656538826,31.176335364391733,216.24708557128906,223.5484977722168,16.940000534057617,14.226540394419295 136189,2023-05-10,CRM,204.94000244140625,206.27999877929688,203.0399932861328,204.85000610351562,6535600.0,2.0,2.6237883862287106,203.38980794311848,189.5371894323698,62.45389007954547,231.1765456680683,28.68868653609396,195.81799977620443,186.73716634114584,16.940000534057617,14.226540394419295 136190,2023-05-10,CSCO,46.70000076293945,46.93000030517578,46.150001525878906,46.02604675292969,15625100.0,2.0,-0.8724047492942617,50.00047623587436,43.5631590180319,44.28977405487453,-66.5503437452678,27.636549396905775,48.02485567728679,48.16571674346924,16.940000534057617,14.226540394419295 136191,2023-05-10,CVX,160.44000244140625,160.44000244140625,155.8800048828125,154.08578491210938,6161200.0,2.0,-2.04981798750444,173.84735568092415,151.20802761985712,43.030189036675665,-133.03669362591896,26.756119159107932,162.96238352457684,160.26252263387045,16.940000534057617,14.226540394419295 136192,2023-05-10,DIS,103.0,103.25,100.04000091552734,101.13999938964844,19525200.0,2.0,0.6964952485559195,103.58843400230904,96.71356566199759,51.82944112907688,101.25646381386797,2.039434854921486,99.88333333333334,99.17000020345053,16.940000534057617,14.226540394419295 136193,2023-05-10,GS,329.9200134277344,329.9200134277344,319.0799865722656,317.46539306640625,1752200.0,2.0,-1.7242329338389482,343.25344282206686,315.16521867695656,44.47841852865765,-71.30903916362334,24.85357644606829,325.9226379394531,329.84500172932945,16.940000534057617,14.226540394419295 136194,2023-05-10,HD,291.7099914550781,293.57000732421875,285.9200134277344,285.1432189941406,3571000.0,2.0,-0.9746293538554482,299.4058139590596,280.9523586483623,46.721006958994465,-61.20146333739349,13.309546474837596,289.1216654459635,289.0666315714518,16.940000534057617,14.226540394419295 136195,2023-05-10,HON,197.49000549316406,198.74000549316406,194.32000732421875,195.24151611328125,2158300.0,2.0,1.0786190508779612,198.83079695527064,191.2495832937528,51.25117784637679,37.45165205476449,3.42595239419504,193.0335912068685,191.9276435852051,16.940000534057617,14.226540394419295 136196,2023-05-10,IBM,121.98999786376953,122.48999786376953,121.0999984741211,120.63179016113281,4189200.0,2.0,-1.3608150570337187,125.92327858253869,119.01920722678749,41.25520757915307,-127.7379075913084,25.297365191283372,124.11667963663737,124.75363019307454,16.940000534057617,14.226540394419295 136197,2023-05-10,INTC,30.290000915527344,30.399999618530273,29.489999771118164,29.862564086914062,40526500.0,2.0,0.016957892638810534,32.326304768411255,28.527353907736206,50.63937207051088,-87.1658827984746,0.21277283119737206,31.028412055969238,29.084117317199706,16.940000534057617,14.226540394419295 136198,2023-05-10,JNJ,161.1999969482422,161.97000122070312,160.05999755859375,159.2830047607422,6756600.0,2.0,0.5956011549604909,163.9667769231178,157.94255535227282,50.36835655890914,-22.82389903654209,3.7180133400253106,159.86699727376302,156.05161056518554,16.940000534057617,14.226540394419295 136199,2023-05-10,JPM,137.9499969482422,138.05999755859375,134.8699951171875,134.5562286376953,8133400.0,2.0,0.9271524074230229,141.90368946701145,129.94564830154323,51.807081155925076,25.7616633081009,7.933704971085781,132.7386723836263,132.7347173055013,16.940000534057617,14.226540394419295 136200,2023-05-10,KO,63.31999969482422,63.63999938964844,62.9900016784668,62.52399444580078,10134000.0,2.0,0.44103620663712206,63.39430297099637,62.10661408222628,57.390401657873056,14.392485973203758,12.22125902320573,62.31229807535807,60.53516171773275,16.940000534057617,14.226540394419295 136201,2023-05-10,MCD,296.3800048828125,298.0,293.8399963378906,293.426513671875,1849300.0,2.0,4.39137591055885,296.56222310272597,284.22477640899274,66.2667650595729,85.06016981234959,34.629102262745064,286.5244476318359,275.35071919759116,16.940000534057617,14.226540394419295 136202,2023-05-10,MMM,101.38999938964844,101.69999694824219,99.5999984741211,97.92475128173828,2744100.0,2.0,-0.8480479848556968,104.82608492099948,97.53069150722317,41.86995634265226,-158.72643333522495,24.267535651940054,100.8844851175944,102.1841246287028,16.940000534057617,14.226540394419295 136203,2023-05-10,MRK,117.41000366210938,118.16999816894531,116.41999816894531,116.3244857788086,5605400.0,2.0,1.9538350270251215,117.50758143836013,111.60330112999925,60.80291822339401,87.79987336329921,7.507164675571559,112.4818593343099,108.9943302154541,16.940000534057617,14.226540394419295 136204,2023-05-10,MSFT,308.6199951171875,313.0,307.6700134277344,310.9703674316406,30078000.0,2.0,8.175262132863907,318.08354586577764,273.12060757660515,64.03047816946592,127.33086561146374,49.374147765220684,291.95661010742185,276.26686731974286,16.940000534057617,14.226540394419295 136205,2023-05-10,NKE,126.29000091552734,126.45999908447266,122.16999816894531,122.6932601928711,5052600.0,2.0,0.6870173749305053,127.46524930700924,122.48189958825442,50.75248061183418,-9.01738293394395,4.6658891369473166,123.66644337972005,121.56718940734864,16.940000534057617,14.226540394419295 136206,2023-05-10,PG,153.4499969482422,154.32000732421875,152.44000244140625,152.10552978515625,4754900.0,2.0,1.961073156631869,157.38833060076826,147.00688729473956,59.93109414594799,20.996680462491682,17.0050600431211,150.4958730061849,144.29099248250324,16.940000534057617,14.226540394419295 136207,2023-05-10,TRV,183.8800048828125,184.4199981689453,181.19000244140625,180.98411560058594,830500.0,2.0,2.355421186222145,185.05795837521546,167.99642852664002,54.94564971781326,97.27609819945306,12.219917618551234,174.16015116373697,174.2504519144694,16.940000534057617,14.226540394419295 136208,2023-05-10,UNH,489.3999938964844,493.4700012207031,487.6400146484375,486.1738586425781,2018700.0,2.0,-0.1114920391121359,511.01257043865536,469.6147824666181,49.62174673900438,-29.96697267975662,3.80164882862939,491.42576192220054,482.26732584635414,16.940000534057617,14.226540394419295 136209,2023-05-10,V,234.3000030517578,234.80999755859375,228.89999389648438,230.38677978515625,5245000.0,2.0,1.146125728144625,236.01117321829514,224.90781481881424,54.60910669866085,46.94183662713955,5.226748171257892,228.8390385945638,224.48107935587566,16.940000534057617,14.226540394419295 136210,2023-05-10,VZ,37.810001373291016,37.83000183105469,37.290000915527344,36.19561767578125,14427500.0,2.0,-0.13150741042117886,38.205390332436615,35.047687365317294,47.75953963823616,-71.98388556832295,20.35892586780402,36.879320780436196,36.47166010538737,16.940000534057617,14.226540394419295 136211,2023-05-10,WBA,31.56999969482422,31.770000457763672,31.190000534057617,30.56681251525879,6884600.0,2.0,-0.864195969508259,36.25074185751354,29.751899629608037,39.037779083834685,-169.58955913831954,44.17420811841231,33.44029369354248,33.42868216832479,16.940000534057617,14.226540394419295 136212,2023-05-10,WMT,153.69000244140625,154.35000610351562,151.22999572753906,152.00961303710938,5275900.0,2.0,1.682576883629622,152.8086039674965,147.42044113748395,61.05305914610999,122.8940298322496,36.25341435926527,149.1699986775716,144.5307383219401,16.940000534057617,14.226540394419295 136213,2023-05-11,AAPL,173.85000610351562,174.58999633789062,172.1699981689453,173.27601623535156,49514700.0,3.0,3.1542247327950577,174.57751714937146,160.97261102445665,62.53730456511882,158.79602217147286,39.850362834713074,166.23361409505208,159.36407089233398,16.93000030517578,47.44140789855218 136214,2023-05-11,AMGN,234.64999389648438,234.99000549316406,230.41000366210938,228.269287109375,1612400.0,3.0,-2.610326584345472,247.2590582569732,223.83708432115182,42.87121771245593,-113.5497110877054,30.374063943276468,238.43750966389973,234.29497655232748,16.93000030517578,47.44140789855218 136215,2023-05-11,AXP,147.97000122070312,148.5,146.27999877929688,146.88075256347656,2900300.0,3.0,-3.4340667819152486,167.49344316113917,144.63834394823584,40.960048751921434,-181.09193439441236,40.76585324811071,157.49881439208986,162.32710088094075,16.93000030517578,47.44140789855218 136216,2023-05-11,BA,199.38999938964844,202.5500030517578,198.07000732421875,201.83999633789062,3322000.0,3.0,-1.8596358493910543,210.10990802825438,196.4170893472339,48.70655660304935,-86.09497431585426,2.6227621752324644,206.28099822998047,205.6339998881022,16.93000030517578,47.44140789855218 136217,2023-05-11,CAT,209.0,210.27999877929688,208.4199981689453,207.920654296875,3263300.0,3.0,-2.815074652748933,224.23147190238623,206.56290065620752,42.362148143789504,-134.70517758787466,33.711857749910294,215.85882212320965,223.00384419759115,16.93000030517578,47.44140789855218 136218,2023-05-11,CRM,202.91000366210938,203.8000030517578,198.5500030517578,203.47000122070312,5366300.0,3.0,2.89478744728018,204.42677391770323,189.44522315260926,61.27993824546188,144.39835301445822,12.46134378465851,196.04566650390626,187.2956662495931,16.93000030517578,47.44140789855218 136219,2023-05-11,CSCO,46.83000183105469,46.849998474121094,46.20000076293945,45.69102478027344,12521900.0,3.0,-0.8417898263929828,49.418829915943846,43.70829181867529,43.18015819681948,-66.21516284308665,27.636549396905778,47.87972895304362,48.149714914957684,16.93000030517578,47.44140789855218 136220,2023-05-11,CVX,155.3800048828125,156.32000732421875,153.88999938964844,153.232421875,6666100.0,3.0,-2.3114328925210543,173.38957128833533,150.10916223217248,42.37608540974082,-158.94310078201315,32.19279437719742,162.81067454020183,160.02400588989258,16.93000030517578,47.44140789855218 136221,2023-05-11,DIS,94.80000305175781,95.11000061035156,91.87999725341797,92.30999755859375,57127200.0,3.0,-0.024058839444549562,104.61260223647353,94.83639754990342,42.72620219640457,-362.6779392263962,31.095475805642316,99.7313331604004,98.91416676839192,16.93000030517578,47.44140789855218 136222,2023-05-11,GS,319.6600036621094,321.94000244140625,318.17999267578125,315.6642761230469,1515200.0,3.0,-2.2852214516837535,343.92546511802925,313.37018307533015,43.76378589249972,-106.9572833896908,26.123803558788055,325.9226379394531,329.05077362060547,16.93000030517578,47.44140789855218 136223,2023-05-11,HD,288.739990234375,289.45001220703125,285.0199890136719,283.8212585449219,3859700.0,3.0,-1.2113030087696188,299.5836190780697,280.33455108794595,46.079342240615794,-104.64844551130587,15.242820382780556,289.26405944824216,288.5988311767578,16.93000030517578,47.44140789855218 136224,2023-05-11,HON,195.92999267578125,196.2899932861328,193.1999969482422,192.9241943359375,2870800.0,3.0,0.8268167920947747,198.8669735800211,191.12414275298673,48.89146908684699,-12.174042262968086,8.156486446802447,193.2290817260742,191.84613291422525,16.93000030517578,47.44140789855218 136225,2023-05-11,IBM,122.0199966430664,122.23999786376953,120.55000305175781,119.5245361328125,3446500.0,3.0,-1.4096809830167985,125.72743121360936,118.69311398292383,39.52848184801432,-133.39184246122366,28.12232331319624,123.88385467529297,124.53480898539225,16.93000030517578,47.44140789855218 136226,2023-05-11,INTC,29.600000381469727,29.68000030517578,28.81999969482422,28.75654411315918,47144400.0,3.0,-0.10763832238928117,32.1796823629618,28.361205088210077,47.12373028453261,-130.5819395139597,7.98584685959055,30.9443328221639,29.089710585276286,16.93000030517578,47.44140789855218 136227,2023-05-11,JNJ,161.8300018310547,162.19000244140625,159.38999938964844,158.6326904296875,5867600.0,3.0,0.43074843799857376,163.5970523515846,157.80777858103258,49.438965530161354,-45.80577130004203,8.0584825173027,160.11924896240234,156.05337041219076,16.93000030517578,47.44140789855218 136228,2023-05-11,JPM,135.0,136.80999755859375,134.89999389648438,134.13229370117188,7057300.0,3.0,0.7971538749658578,140.72085013615654,131.82453560603093,51.34566569628211,15.062387308657325,7.933704971085779,132.99880650838216,132.63555323282878,16.93000030517578,47.44140789855218 136229,2023-05-11,KO,63.58000183105469,63.93000030517578,63.0099983215332,62.87845993041992,9581500.0,3.0,0.4216082779510302,63.37208153448444,62.19874404229779,59.12072845811616,34.53883920003527,18.32260264516862,62.377939987182614,60.612678400675456,16.93000030517578,47.44140789855218 136230,2023-05-11,MCD,296.5,296.94000244140625,293.3599853515625,291.6653747558594,1955100.0,3.0,4.048509430890363,296.5077564457052,284.84517934531044,63.672012040396474,67.95489370909638,31.15840777677387,287.0966512044271,275.8406463623047,16.93000030517578,47.44140789855218 136231,2023-05-11,MMM,100.5,101.0,99.80000305175781,97.80828094482422,2774000.0,3.0,-0.9477056277683573,104.75145957120289,97.08415139071117,41.716198668816006,-156.07748723993205,24.267535651940054,100.80652033487955,101.9910317738851,16.93000030517578,47.44140789855218 136232,2023-05-11,MRK,117.58000183105469,117.79000091552734,116.37999725341797,115.97915649414062,5596700.0,3.0,1.8630681346666904,117.66014498536936,111.64510480100759,60.058552780341735,79.55754789691119,7.201367718432432,112.89723332722981,109.15154711405437,16.93000030517578,47.44140789855218 136233,2023-05-11,MSFT,310.1000061035156,311.1199951171875,306.260009765625,308.77978515625,31680200.0,3.0,8.071023090333028,319.5754467096342,273.647011176108,62.75605804600923,104.23189610085696,44.20081787547989,292.9390431722005,276.9077725728353,16.93000030517578,47.44140789855218 136234,2023-05-11,NKE,123.44999694824219,123.86000061035156,121.9000015258789,121.41178894042969,5923100.0,3.0,0.38045425466687277,127.6994473856808,121.82948556720007,49.23099139229695,-65.94704960174998,6.050420753485663,123.72372868855794,121.50723559061686,16.93000030517578,47.44140789855218 136235,2023-05-11,PG,154.80999755859375,154.88999938964844,153.38999938964844,152.46104431152344,3495300.0,3.0,1.787652683351439,157.33297804906164,147.41421433375086,60.47995756584192,31.261205645065708,20.87057468408551,150.77545013427735,144.5539421081543,16.93000030517578,47.44140789855218 136236,2023-05-11,TRV,182.1999969482422,182.8699951171875,181.3300018310547,180.6382598876953,727700.0,3.0,2.3436485500876643,185.32535571144047,168.67861462547359,54.60171713091349,84.16378988441996,12.219917618551236,174.5866897583008,174.24457702636718,16.93000030517578,47.44140789855218 136237,2023-05-11,UNH,488.0,490.1199951171875,485.6600036621094,484.874267578125,2384200.0,3.0,-0.3392125608567653,502.8820078218406,474.02813927288594,49.16750355429274,-49.10371976844384,1.121079589958433,492.15888671875,482.2289520263672,16.93000030517578,47.44140789855218 136238,2023-05-11,V,230.75,231.52000427246094,228.27000427246094,230.576416015625,3818000.0,3.0,1.1316261093753042,235.91451068027473,224.88198437587764,54.766922888436646,13.811021641409125,2.912622296414887,229.11001230875652,224.51545384724935,16.93000030517578,47.44140789855218 136239,2023-05-11,VZ,37.40999984741211,37.63999938964844,37.31999969482422,36.16675567626953,11068700.0,3.0,-0.1415384304397449,38.029750764000845,35.05788275040346,47.624319563606086,-73.38624705490975,20.358925867804015,36.871191533406574,36.43842029571533,16.93000030517578,47.44140789855218 136240,2023-05-11,WBA,31.479999542236328,31.520000457763672,31.020000457763672,30.160417556762695,5341200.0,3.0,-0.9304073208965242,36.16886732207345,29.387706164254666,37.85225231240933,-161.70328458933028,45.80649653279833,33.344177627563475,33.34643529256185,16.93000030517578,47.44140789855218 136241,2023-05-11,WMT,152.5500030517578,153.27000427246094,152.0,152.5775909423828,3975600.0,3.0,1.6974519609809136,153.10386487564176,147.5432649461356,61.88388683224671,127.69850000456171,36.25341435926527,149.48341166178386,144.6764238993327,16.93000030517578,47.44140789855218 136242,2023-05-12,AAPL,173.6199951171875,174.05999755859375,171.0,172.3372802734375,45497800.0,4.0,3.1128100484118306,175.09197846139105,161.21594542776913,61.383284201681,125.90905256147342,32.27256536126717,166.5809539794922,159.6545878092448,17.030000686645508,10.75813533542382 136243,2023-05-12,AMGN,233.02999877929688,233.5500030517578,231.2100067138672,228.91786193847656,1295600.0,4.0,-2.6581591444893604,245.74962582800774,223.6710299947462,43.45280308752537,-104.52633272494786,30.374063943276465,238.15744323730468,234.17836380004883,17.030000686645508,10.75813533542382 136244,2023-05-12,AXP,149.32000732421875,149.32000732421875,147.08999633789062,146.82119750976562,2319000.0,4.0,-3.604959841356873,167.0864430686665,143.52780406268116,40.92257053938716,-152.85089318647056,37.289807387990145,157.0395965576172,161.79655481974285,17.030000686645508,10.75813533542382 136245,2023-05-12,BA,201.83999633789062,203.11000061035156,198.82000732421875,200.6999969482422,3168000.0,4.0,-1.8069496591096765,210.1222669084832,196.3037294904426,47.97027182561616,-80.24032022711498,0.9905056907793266,205.93633168538412,205.3549997965495,17.030000686645508,10.75813533542382 136246,2023-05-12,CAT,211.7100067138672,212.5500030517578,207.92999267578125,207.43556213378906,2172300.0,4.0,-3.0050687289017617,223.96197938331738,205.55214262595996,42.117013039081854,-118.66850282272519,27.283249439879075,215.40384623209636,222.37988560994467,17.030000686645508,10.75813533542382 136247,2023-05-12,CRM,203.42999267578125,203.9600067138672,200.1300048828125,201.80999755859375,4733000.0,4.0,2.94169767366472,205.00588178206308,189.58211565446035,59.879321436026224,133.0526737768919,12.879823114834931,196.21933288574218,187.80749944051107,17.030000686645508,10.75813533542382 136248,2023-05-12,CSCO,46.279998779296875,46.810001373291016,46.279998779296875,46.02604675292969,14094800.0,4.0,-0.7814853297040898,48.795266112495604,43.95446342546827,44.615581676327004,-58.95584488925788,27.636549396905778,47.73729337056478,48.127071698506676,17.030000686645508,10.75813533542382 136249,2023-05-12,CVX,157.0,157.92999267578125,155.55999755859375,153.62477111816406,4897500.0,4.0,-2.458762204489375,172.60750019556951,149.33948619359063,42.78971316843812,-130.25017223047112,24.21871732640565,162.62201944986978,159.82145512898762,17.030000686645508,10.75813533542382 136250,2023-05-12,DIS,92.33999633789062,92.87999725341797,91.23999786376953,91.98999786376953,21817200.0,4.0,-0.6138483844514582,105.31420338486237,93.34379603530365,42.44670629767603,-339.93621619020684,32.767405195266456,99.52766647338868,98.62666676839193,17.030000686645508,10.75813533542382 136251,2023-05-12,GS,322.0400085449219,323.2200012207031,317.32000732421875,314.4635009765625,1098800.0,4.0,-2.7944882912910316,344.2472504131438,311.333856154239,43.28415681315765,-108.01338693086652,22.963825156328838,325.86883239746095,328.19483795166013,17.030000686645508,10.75813533542382 136252,2023-05-12,HD,288.0,290.9700012207031,287.45001220703125,286.5638732910156,3436100.0,4.0,-1.1641429807801273,299.59128565236335,280.15719762400386,47.62319048373743,-69.7415138441446,10.782726320538668,289.4321024576823,288.1398478190104,17.030000686645508,10.75813533542382 136253,2023-05-12,HON,194.94000244140625,195.35000610351562,192.6999969482422,192.566162109375,2102000.0,4.0,0.5915524311901947,198.91736396445674,190.8843755374964,48.53430939345868,-33.41838912784481,10.254338496243696,193.4109893798828,191.74700902303059,17.030000686645508,10.75813533542382 136254,2023-05-12,IBM,121.41000366210938,122.86000061035156,121.11000061035156,121.44246673583984,4560500.0,4.0,-1.2789041990524623,125.31224687641341,118.75474302226823,43.747354466590544,-100.27499755317285,22.538312828165953,123.73089116414388,124.3416135152181,17.030000686645508,10.75813533542382 136255,2023-05-12,INTC,29.030000686645508,29.100000381469727,28.719999313354492,28.846221923828125,24147300.0,4.0,-0.19687600656147097,32.025524217860614,28.235376279575906,47.42985666113641,-131.37381404305995,9.171426293964318,30.84438813527425,29.093325233459474,17.030000686645508,10.75813533542382 136256,2023-05-12,JNJ,161.36000061035156,161.55999755859375,160.00999450683594,158.42575073242188,3904200.0,4.0,0.280173502272163,163.22136760694286,157.68487323778368,49.14047962520059,-64.81407667492509,8.0584825173027,160.36066182454428,156.0952163696289,17.030000686645508,10.75813533542382 136257,2023-05-12,JPM,136.82000732421875,136.99000549316406,133.1300048828125,132.20977783203125,9986400.0,4.0,0.5328557089786159,140.83913682530164,131.24977461268662,49.28634669678451,-6.322767557969456,14.237075471470211,133.20757395426432,132.49456507364908,17.030000686645508,10.75813533542382 136258,2023-05-12,KO,63.86000061035156,64.19000244140625,63.70000076293945,63.12461853027344,8739600.0,4.0,0.4212188970262929,63.34003976322578,62.335156693683395,60.279504917334656,79.37874880263698,23.423789713890017,62.45211550394694,60.69429772694905,17.030000686645508,10.75813533542382 136259,2023-05-12,MCD,295.19000244140625,296.42999267578125,294.30999755859375,293.0010681152344,1801700.0,4.0,3.840296024708323,296.4936642570666,285.56768217848025,64.7547836170584,73.0951145750647,31.158407776773867,287.7018341064453,276.35365397135416,17.030000686645508,10.75813533542382 136260,2023-05-12,MMM,101.20999908447266,101.2699966430664,99.2699966430664,97.31331634521484,2455300.0,4.0,-1.0544692690189805,104.71289664679952,96.58893211906963,41.05342424154603,-152.92870375922863,27.367104560463307,100.7253204345703,101.78043034871419,17.030000686645508,10.75813533542382 136261,2023-05-12,MRK,118.0,118.55000305175781,116.69999694824219,115.57463073730469,5233100.0,4.0,1.7384530659241335,117.74714638700166,111.73865759859405,59.18058802478868,84.25264895867434,12.269577136439889,113.2662353515625,109.31933224995932,17.030000686645508,10.75813533542382 136262,2023-05-12,MSFT,310.54998779296875,310.6499938964844,306.6000061035156,307.64471435546875,19758100.0,4.0,7.80682989523558,320.5235417813182,274.9721216708302,62.09359852840094,93.12944580497073,44.2008178754799,293.7661478678385,277.56577123006184,17.030000686645508,10.75813533542382 136263,2023-05-12,NKE,120.98999786376953,121.19999694824219,119.02999877929688,119.41507720947266,6571800.0,4.0,-0.023348034672068252,128.2569429668737,120.7017858234095,46.96172538071928,-160.99919794138515,19.358116515178843,123.72737121582031,121.39287122090657,17.030000686645508,10.75813533542382 136264,2023-05-12,PG,154.6999969482422,156.0500030517578,154.38999938964844,154.0114288330078,5252200.0,4.0,1.7550872295509805,157.25950473343372,148.0702666899061,62.7800132379737,57.58524441583075,28.15060319311779,151.0857711791992,144.84796524047852,17.030000686645508,10.75813533542382 136265,2023-05-12,TRV,184.07000732421875,184.49000549316406,181.11000061035156,179.92681884765625,652400.0,4.0,2.250963597784448,184.41379947899918,170.9458715415086,53.883977582511164,83.17799474194297,17.5190077868453,174.95789337158203,174.2089879353841,17.030000686645508,10.75813533542382 136266,2023-05-12,UNH,488.760009765625,492.8999938964844,487.75,487.3246154785156,1536500.0,4.0,-0.3182910566555961,498.6549799694916,476.2155095324615,50.05919822838948,-40.41572727226731,4.810454023721119,492.85894368489585,482.25744781494143,17.030000686645508,10.75813533542382 136267,2023-05-12,V,232.0,232.72999572753906,229.82000732421875,230.9457244873047,3430300.0,4.0,1.1368304900248347,235.66280662599354,224.91563270506117,55.08155191036764,35.164341065801565,7.10689728222955,229.42450968424478,224.56378682454428,17.030000686645508,10.75813533542382 136268,2023-05-12,VZ,37.63999938964844,37.7400016784668,37.40999984741211,36.157142639160156,10666900.0,4.0,-0.14855137010473385,37.85101759178885,35.079829194710165,47.57790611644,-63.74376642369749,17.51243663003852,36.85706456502279,36.40423170725504,17.030000686645508,10.75813533542382 136269,2023-05-12,WBA,31.34000015258789,31.389999389648438,30.860000610351562,30.063655853271484,4846100.0,4.0,-0.9793982611983552,36.10228052837494,29.04305867450592,37.57121758825641,-145.53422234927226,47.35514237039358,33.22935447692871,33.258543968200684,17.030000686645508,10.75813533542382 136270,2023-05-12,WMT,153.60000610351562,154.07000732421875,152.7100067138672,152.52777099609375,5371800.0,4.0,1.685787801241844,153.16265666041323,147.99783833470394,61.76433109502166,147.52189616340385,40.86103502533877,149.7475153605143,144.80348358154296,17.030000686645508,10.75813533542382 136329,2023-05-15,AAPL,173.16000366210938,173.2100067138672,171.47000122070312,171.8379669189453,37266700.0,0.0,3.005057762586091,175.44023889942318,161.57355657176825,60.766277432442344,108.92121809850858,32.272565361267176,166.82721455891928,159.9637092590332,17.1200008392334,11.356509443527676 136330,2023-05-15,AMGN,233.27000427246094,233.9199981689453,232.1199951171875,229.48780822753906,1551300.0,0.0,-2.619876584283844,244.3957248563371,223.5960964327254,43.97132363368772,-90.89806192805258,28.537557405101303,237.8881856282552,234.16706263224285,17.1200008392334,11.356509443527676 136331,2023-05-15,AXP,148.17999267578125,150.2100067138672,147.92999267578125,148.8756866455078,2271900.0,0.0,-3.5338773803318873,166.2315412708821,143.02198045763353,42.79064399358086,-121.65946794730024,33.466012920451035,156.5651402791341,161.34524230957032,17.1200008392334,11.356509443527676 136332,2023-05-15,BA,200.00999450683594,203.32000732421875,198.64999389648438,202.77000427246094,2842700.0,0.0,-1.5799504965970357,209.95787670510978,196.2421202431324,49.4068865731571,-65.24959100743358,0.3506593733707433,205.6143320719401,205.19766642252605,17.1200008392334,11.356509443527676 136333,2023-05-15,CAT,210.30999755859375,213.30999755859375,209.14999389648438,209.16799926757812,1925600.0,0.0,-2.981478575854254,223.03001606474237,205.2234965084998,43.32858188427827,-94.80075752264028,25.130187068317916,214.86549021402996,221.82057495117186,17.1200008392334,11.356509443527676 136334,2023-05-15,CRM,203.75,205.39999389648438,202.47999572753906,203.3300018310547,4518200.0,0.0,3.066180981898299,205.77488232131148,189.43811511521196,60.72953126171644,161.43707454175896,16.710342058191923,196.3376663208008,188.3944994608561,17.1200008392334,11.356509443527676 136335,2023-05-15,CSCO,46.79999923706055,47.2599983215332,46.560001373291016,46.410335540771484,13204400.0,0.0,-0.6946768853512992,48.12637362314991,44.310012103778796,46.22751765906995,-44.026205424431616,17.733661115809625,47.57995719909668,48.06943079630534,17.1200008392334,11.356509443527676 136336,2023-05-15,CVX,157.22999572753906,158.16000366210938,156.22999572753906,154.1936798095703,5096700.0,0.0,-2.5007880409963548,171.86490056660864,148.73632471415306,43.39914192098879,-114.17542156601769,23.084836143358718,162.42715199788412,159.66827468872071,17.1200008392334,11.356509443527676 136337,2023-05-15,DIS,91.54000091552734,92.87000274658203,90.69999694824219,92.86000061035156,16792000.0,0.0,-0.9995368586246656,105.57905316410755,92.33494601191784,43.48645412589195,-267.0053796911741,34.207286278238165,99.28533325195312,98.4105000813802,17.1200008392334,11.356509443527676 136338,2023-05-15,GS,320.4200134277344,323.25,318.05999755859375,316.99298095703125,1178200.0,0.0,-2.959858628253187,343.7529247790934,310.09493899043787,44.60708911941694,-93.70577286769392,22.886690486220818,325.70348103841144,327.44848887125653,17.1200008392334,11.356509443527676 136339,2023-05-15,HD,289.9200134277344,290.9200134277344,286.94000244140625,284.6598205566406,5353600.0,0.0,-1.265817900843615,299.4935212128267,279.57818899225146,46.66364512386271,-80.28896289412442,12.004226934590022,289.21571858723956,287.6401524861654,17.1200008392334,11.356509443527676 136340,2023-05-15,HON,193.5,195.47999572753906,192.64999389648438,193.25241088867188,1565800.0,0.0,0.45523065582494837,198.83578767996028,190.7155932404499,49.26913510406666,-32.031250440089,9.558871864388541,193.54981435139973,191.69786885579427,17.1200008392334,11.356509443527676 136341,2023-05-15,IBM,123.0,123.69000244140625,122.33999633789062,121.95655059814453,2915700.0,0.0,-1.1208598100754301,124.93370277296408,118.86235130418434,44.81491279538115,-74.32527534823228,15.344370437226743,123.53426869710286,124.1797435760498,17.1200008392334,11.356509443527676 136342,2023-05-15,INTC,28.899999618530273,29.829999923706055,28.8799991607666,29.693174362182617,28717500.0,0.0,-0.19698481239388954,31.730860829124218,28.30993945621514,50.2442236694455,-89.98801923916861,0.80240032430705,30.753489939371743,29.12180624008179,17.1200008392334,11.356509443527676 136343,2023-05-15,JNJ,160.8000030517578,161.02999877929688,158.94000244140625,157.21376037597656,5104500.0,0.0,0.062325834710009076,162.95331328123726,157.34988953858695,47.40639612610907,-118.51314587446443,15.047291889384015,160.5101079305013,156.13528747558593,17.1200008392334,11.356509443527676 136344,2023-05-15,JPM,134.27000427246094,135.6699981689453,133.9600067138672,133.3238525390625,7639500.0,0.0,0.40858412297995983,140.67954057215292,130.95585371495645,50.47702436239635,-6.23230847336825,14.237075471470206,133.40260899861653,132.40442581176757,17.1200008392334,11.356509443527676 136345,2023-05-15,KO,64.22000122070312,64.25,63.709999084472656,62.95722961425781,8150000.0,0.0,0.40276064918912624,63.33754553605817,62.384913112623465,59.10101360395955,72.96664526916885,24.585623133789515,62.51480356852213,60.779152933756514,17.1200008392334,11.356509443527676 136346,2023-05-15,MCD,295.7699890136719,296.6400146484375,294.6600036621094,292.7635803222656,1700500.0,0.0,3.614456910742433,296.3770604109669,286.33630018473616,64.40172179203192,71.15020081510909,32.03441451379202,288.23907775878905,276.8746724446615,17.1200008392334,11.356509443527676 136347,2023-05-15,MMM,100.06999969482422,100.83000183105469,99.2699966430664,97.5268325805664,2407000.0,0.0,-1.1090666185289564,104.3820277525258,96.30934874283554,41.46840826038475,-140.39661349983933,27.367104560463297,100.57586135864258,101.59425354003906,17.1200008392334,11.356509443527676 136348,2023-05-15,MRK,117.13999938964844,117.73999786376953,115.48999786376953,114.81493377685547,5697200.0,0.0,1.5604061398259006,117.75416989669415,111.86581682815935,57.54626892284667,53.2922096515581,2.7216541933943463,113.59445673624674,109.49356231689453,17.1200008392334,11.356509443527676 136349,2023-05-15,MSFT,309.1000061035156,309.8999938964844,307.5899963378906,308.1325988769531,16336500.0,0.0,7.549793765232266,321.4730214668494,276.07978004682246,62.2706909127833,87.55663197847207,44.200817875479885,294.46845703125,278.3508893330892,17.1200008392334,11.356509443527676 136350,2023-05-15,NKE,119.81999969482422,119.98999786376953,118.01000213623047,119.03759002685547,5518200.0,0.0,-0.3695642128566732,128.62694253923678,119.69999227521635,46.54215634950904,-180.15265563389957,23.476105804332434,123.63432388305664,121.32339452107747,17.1200008392334,11.356509443527676 136351,2023-05-15,PG,156.61000061035156,156.75,154.63999938964844,154.06080627441406,5414900.0,0.0,1.7135109322462654,157.08312290126497,148.82925808018035,62.85124564452775,62.50935052672448,32.17573972824682,151.3571751912435,145.17257944742838,17.1200008392334,11.356509443527676 136352,2023-05-15,TRV,182.75999450683594,182.82000732421875,181.13999938964844,180.6382598876953,672100.0,0.0,2.2094483067490103,183.80333017771025,172.69564290578583,54.50266290327181,74.57967144448729,17.519007786845293,175.33337860107423,174.22064234415691,17.1200008392334,11.356509443527676 136353,2023-05-15,UNH,491.3999938964844,491.7900085449219,483.70001220703125,482.9893493652344,2169700.0,0.0,-0.6441055104730822,495.78323288751153,477.25295180487126,48.501993926955144,-66.4142341700227,0.9452334164891074,493.33082885742186,482.27794443766277,17.1200008392334,11.356509443527676 136354,2023-05-15,V,231.19000244140625,232.8300018310547,230.5500030517578,232.37303161621094,2843200.0,0.0,1.2418119211583871,235.63347892395288,224.92343025573464,56.296915329567256,52.07095809581334,7.460105685497291,229.68364512125652,224.6872116088867,17.1200008392334,11.356509443527676 136355,2023-05-15,VZ,37.630001068115234,37.630001068115234,36.720001220703125,35.3683967590332,20408700.0,0.0,-0.2152728446660035,37.614760156345014,35.05734067373311,43.942912741026205,-99.8336831803509,29.76403565889509,36.80939165751139,36.365413411458334,17.1200008392334,11.356509443527676 136356,2023-05-15,WBA,31.06999969482422,31.520000457763672,30.940000534057617,30.47972869873047,6351300.0,0.0,-0.9734292465697472,35.84556697738507,28.87015339004658,39.5670816091259,-120.68840690338568,43.786411683149,33.13001302083333,33.18081264495849,17.1200008392334,11.356509443527676 136357,2023-05-15,WMT,153.5,153.85000610351562,151.3800048828125,151.3419952392578,5371300.0,0.0,1.5628461592913823,153.1187173722638,148.33332425371276,58.95973126905795,93.13720119142505,24.826679842755663,149.91319376627604,144.94867808024088,17.1200008392334,11.356509443527676 136358,2023-05-16,AAPL,171.99000549316406,173.13999938964844,171.8000030517578,171.8379669189453,42110300.0,1.0,2.8863907835193743,175.77969726367277,161.81630645947175,60.76627743244234,101.06214941062599,32.27256536126717,167.03125712076823,160.2921112060547,17.989999771118164,16.63627762168587 136359,2023-05-16,AMGN,234.2100067138672,234.50999450683594,227.74000549316406,223.93560791015625,2646500.0,1.0,-3.0029375486515164,243.73934086350567,222.46299983473654,40.251742570941694,-112.44527504465474,39.34892350626183,237.34573974609376,233.95987854003906,17.989999771118164,16.63627762168587 136360,2023-05-16,AXP,150.19000244140625,152.41000366210938,148.3699951171875,147.297607421875,1960200.0,1.0,-3.5638005483049255,165.14567550209932,142.52083145590848,41.741845122984365,-106.77383020865916,24.316831430832746,156.07664591471354,160.8781763712565,17.989999771118164,16.63627762168587 136361,2023-05-16,BA,201.82000732421875,202.36000061035156,199.94000244140625,200.8699951171875,3012100.0,1.0,-1.5356646979368804,209.1777807553357,196.27221619290648,48.14464120351236,-69.2626932370714,0.3506593733707369,205.13033192952474,205.01783294677733,17.989999771118164,16.63627762168587 136362,2023-05-16,CAT,210.0500030517578,210.27000427246094,207.0500030517578,205.1190643310547,2771500.0,1.0,-3.252011259133951,222.31031773541517,204.28163325335439,41.241505955031506,-133.84536253111818,28.69296207788745,214.15836486816406,221.17294108072917,17.989999771118164,16.63627762168587 136363,2023-05-16,CRM,201.92999267578125,205.6699981689453,201.75,204.55999755859375,4423200.0,1.0,3.2268877232309308,206.64717808848525,189.17181910389758,61.41402484527597,150.61545959510022,13.994233423727378,196.6066660563151,189.0509994506836,17.989999771118164,16.63627762168587 136364,2023-05-16,CSCO,47.2400016784668,47.33000183105469,46.79999923706055,46.23297119140625,16496300.0,1.0,-0.6328967487239581,47.12534994323955,44.97699914733662,45.59394095977219,-39.44607496950851,16.233997210576533,47.415730794270836,48.01241995493571,17.989999771118164,16.63627762168587 136365,2023-05-16,CVX,156.47999572753906,157.02000427246094,153.3300018310547,150.57424926757812,7007700.0,1.0,-2.793944759091005,171.32071714460818,147.6120388978723,40.55583894462129,-132.30239030531678,31.51071722563169,161.88963216145834,159.51558507283528,17.989999771118164,16.63627762168587 136366,2023-05-16,DIS,92.04000091552734,92.41999816894531,90.77999877929688,90.9800033569336,17013300.0,1.0,-1.4402949955444342,105.90169359526476,91.01730588593642,41.798433709661225,-240.9174823146698,34.20728627823818,98.99266662597657,98.17316678365071,17.989999771118164,16.63627762168587 136367,2023-05-16,GS,322.5,323.07000732421875,320.5,315.7528381347656,1618900.0,1.0,-3.154620472056763,343.8038914363186,308.7546229679782,44.0855425023114,-86.95058047364302,22.88669048622081,325.5161478678385,326.7091593424479,17.989999771118164,16.63627762168587 136368,2023-05-16,HD,281.75,286.0899963378906,277.0899963378906,278.5333251953125,12362100.0,1.0,-1.8197757399640295,299.4717387209461,277.96031999487417,43.73078918747409,-185.83648657346612,31.395943029379573,288.70928751627605,287.09205474853513,17.989999771118164,16.63627762168587 136369,2023-05-16,HON,193.9600067138672,193.9600067138672,191.3000030517578,190.56710815429688,2050700.0,1.0,0.1290258483855098,199.03670051611476,190.0878035732407,46.57713990313059,-84.75846074963749,15.477725703876931,193.52789459228515,191.57018432617187,17.989999771118164,16.63627762168587 136370,2023-05-16,IBM,123.3499984741211,123.86000061035156,122.44999694824219,122.05541229248047,2748400.0,1.0,-0.9763761244617797,124.52321375698816,119.01569157748449,45.02247638369558,-67.26821728674267,13.880597593497399,123.30940628051758,124.01919631958008,17.989999771118164,16.63627762168587 136371,2023-05-16,INTC,29.6200008392334,29.899999618530273,29.209999084472656,29.115253448486328,22812000.0,1.0,-0.24092717119114226,31.483494213607173,28.310176440689702,48.41464549361818,-88.11480969827888,1.7227294600341665,30.636050287882487,29.150413354237873,17.989999771118164,16.63627762168587 136372,2023-05-16,JNJ,159.05999755859375,160.25,158.52999877929688,157.00682067871094,5599200.0,1.0,-0.12557081327258857,163.14014125197912,156.99850620895836,47.11274146883117,-153.95297765772946,17.612506427885364,160.59189198811848,156.1180435180664,17.989999771118164,16.63627762168587 136373,2023-05-16,JPM,135.4600067138672,135.94000244140625,133.9600067138672,132.42669677734375,6477200.0,1.0,0.23499613446236367,140.2471214141844,130.69025498962418,49.508685200954744,-13.201771586838209,12.88980635649567,133.5726303100586,132.29248682657877,17.989999771118164,16.63627762168587 136374,2023-05-16,KO,63.900001525878906,63.900001525878906,63.15999984741211,62.248294830322266,9129600.0,1.0,0.3271559919179765,63.381613400106104,62.30736746537241,54.43804912090749,-7.113053209422077,8.460152123259316,62.541716766357425,60.83753560384115,17.989999771118164,16.63627762168587 136375,2023-05-16,MCD,295.94000244140625,296.19000244140625,293.9800109863281,291.0321350097656,2859500.0,1.0,3.258206048253612,296.2598108260637,286.7741125137801,61.85802299118962,52.698091260985436,26.464747658388344,288.6351674397786,277.29862925211586,17.989999771118164,16.63627762168587 136376,2023-05-16,MMM,100.0,100.04000091552734,98.0,95.11996459960938,3743100.0,1.0,-1.331204248466065,104.38616089963844,95.5035729870803,38.322331353242014,-177.7505797730748,34.68643630010729,100.36364262898763,101.35194892883301,17.989999771118164,16.63627762168587 136377,2023-05-16,MRK,115.87999725341797,116.76000213623047,115.29000091552734,114.52880096435547,4278200.0,1.0,1.3803028692096149,117.732764710463,112.01055193992762,56.93366851597907,31.61421989826744,1.2009890249530233,113.83157831827799,109.61386896769206,17.989999771118164,16.63627762168587 136378,2023-05-16,MSFT,309.8299865722656,313.7099914550781,309.8299865722656,310.4028015136719,26730300.0,1.0,7.4434734319453355,322.5087556650375,277.3710203359391,63.10050086493106,97.51951314624299,49.924973883687535,295.2819519042969,279.2417182922363,17.989999771118164,16.63627762168587 136379,2023-05-16,NKE,117.5,117.83999633789062,116.12000274658203,115.70974731445312,8306400.0,1.0,-0.9020735806532798,129.48322812377552,117.87714098633191,43.035672725428306,-238.43741284905272,30.505260463096327,123.46246821085612,121.19085934956868,17.989999771118164,16.63627762168587 136380,2023-05-16,PG,155.8699951171875,156.9199981689453,154.92999267578125,153.794189453125,5591500.0,1.0,1.6401411416939027,156.7598676970112,149.69275986646534,62.186463292765296,60.74056768728099,33.148002531747366,151.59286804199218,145.44580841064453,17.989999771118164,16.63627762168587 136381,2023-05-16,TRV,182.6999969482422,182.92999267578125,180.7899932861328,179.35369873046875,621200.0,1.0,2.0492710683897997,182.68095039831053,174.75772300256835,53.17028899521513,63.656855308302035,15.793273723929122,175.6370610555013,174.16681849161785,17.989999771118164,16.63627762168587 136382,2023-05-16,UNH,487.6199951171875,489.2099914550781,479.010009765625,475.9061279296875,2178900.0,1.0,-1.4570763166075835,493.1781472676433,477.4017202860677,46.07926108725077,-95.32069986391103,7.250279423228319,492.8523295084635,481.9871297200521,17.989999771118164,16.63627762168587 136383,2023-05-16,V,232.55999755859375,233.10000610351562,229.6300048828125,230.0374298095703,4289700.0,1.0,1.1235948137257878,235.37665412811387,224.91321098419084,53.83132395032008,20.78724971866866,3.5868485332845106,229.74737803141275,224.80939865112305,17.989999771118164,16.63627762168587 136384,2023-05-16,VZ,36.619998931884766,36.779998779296875,36.040000915527344,34.675838470458984,20244700.0,1.0,-0.3203410674744518,37.56458188024629,34.82953471216094,41.091299277010854,-146.72071050943777,39.266896155240175,36.72822507222494,36.30905977884928,17.989999771118164,16.63627762168587 136385,2023-05-16,WBA,31.420000076293945,31.600000381469727,31.079999923706055,30.33458709716797,5054600.0,1.0,-0.969237704787993,35.60975953187883,28.69666136655866,39.11580363540681,-107.75885047131496,41.531610389176585,32.99745038350423,33.093566449483234,17.989999771118164,16.63627762168587 136386,2023-05-16,WMT,150.85000610351562,151.52999877929688,149.57000732421875,149.24942016601562,5170700.0,1.0,1.281785081729197,153.06656151004015,148.43501167111222,54.446334200208824,-26.962724548527667,7.092569394850047,149.96808827718098,145.0232406616211,17.989999771118164,16.63627762168587 136387,2023-05-17,AAPL,171.7100067138672,172.92999267578125,170.4199981689453,172.45712280273438,57951600.0,2.0,2.8099160894130364,176.18351272983998,161.94093185023817,61.282715249476226,86.89676970363105,22.69422946689715,167.27388865152994,160.69848073323567,16.8700008392334,22.156805389735474 136388,2023-05-17,AMGN,226.02000427246094,226.08999633789062,220.44000244140625,223.21148681640625,3352900.0,2.0,-3.3265996729577694,242.82206928962657,221.5065851903539,39.797539526797145,-151.2492565234812,52.225782871291806,236.67793986002604,233.77813161214192,16.8700008392334,22.156805389735474 136389,2023-05-17,AXP,149.82000732421875,152.88999938964844,149.3000030517578,150.9500274658203,2446500.0,2.0,-3.255270371008379,163.56108254303285,142.8290633309906,44.971149642182816,-76.63078624972592,22.360547193771303,155.75011189778647,160.53494033813476,16.8700008392334,22.156805389735474 136390,2023-05-17,BA,202.7100067138672,208.5800018310547,202.7100067138672,206.8699951171875,6641900.0,2.0,-1.0048349161041585,208.77129506016573,196.4947007284085,52.13908325890859,20.09290690435623,17.367906457502183,204.8959986368815,205.04033279418945,16.8700008392334,22.156805389735474 136391,2023-05-17,CAT,209.27999877929688,213.83999633789062,208.64999389648438,209.96987915039062,2897400.0,2.0,-3.039947521025624,221.04937077769057,204.4202520250438,44.5516691523485,-76.36976271047564,18.449898079701633,214.02056274414062,220.7223383585612,16.8700008392334,22.156805389735474 136392,2023-05-17,CRM,206.5,209.49000549316406,204.8000030517578,209.3800048828125,5772200.0,2.0,3.700525922808339,208.56560540091084,188.2993924628587,63.96055455900871,199.94087392430575,23.90084634431089,197.01266632080078,189.846999613444,16.8700008392334,22.156805389735474 136393,2023-05-17,CSCO,47.150001525878906,47.7599983215332,47.0099983215332,46.93257522583008,29326000.0,2.0,-0.5214721403727225,47.01476466501215,45.0471844927027,48.47546305036382,-19.946784162179664,7.262784577710471,47.27810910542806,47.98467337290446,16.8700008392334,22.156805389735474 136394,2023-05-17,CVX,154.7899932861328,156.4199981689453,153.9600067138672,152.73219299316406,6169600.0,2.0,-2.8196424631458683,170.32955828356302,147.13482922864404,42.86455608840071,-111.33229102056431,31.510717225631684,161.45379689534505,159.42910486857096,16.8700008392334,22.156805389735474 136395,2023-05-17,DIS,91.0199966430664,93.05000305175781,90.8499984741211,92.7699966430664,12461600.0,2.0,-1.6264132167952852,106.02223525359364,90.29876389191418,43.9417234448533,-180.89697637053877,30.48187893590236,98.76599985758463,98.01783345540365,16.8700008392334,22.156805389735474 136396,2023-05-17,GS,322.6600036621094,330.3900146484375,322.6600036621094,324.9751281738281,2098100.0,2.0,-2.5355803126949468,343.3012108412185,308.59687570663306,48.6997689045571,-29.077702303668588,4.592681656310068,325.7631907145182,326.2437357584635,16.8700008392334,22.156805389735474 136397,2023-05-17,HD,282.1499938964844,294.04998779296875,281.2099914550781,288.4580383300781,7956900.0,2.0,-1.441335099009109,299.06539552058615,277.92074034367164,49.09271852444264,-56.329237111404716,10.38261218151422,288.62477315266926,287.0758504231771,16.8700008392334,22.156805389735474 136398,2023-05-17,HON,193.02999877929688,196.42999267578125,192.5399932861328,194.95310974121094,2421000.0,2.0,0.22186236973649898,198.97106513499824,190.0780971574822,51.09232108815625,-13.15554255164224,2.374163666017103,193.729345703125,191.59203567504883,16.8700008392334,22.156805389735474 136399,2023-05-17,IBM,123.94000244140625,125.8499984741211,123.47000122070312,124.27981567382812,4515100.0,2.0,-0.674604578252854,124.73278399626525,118.91381024201598,49.44811122810728,-14.074364633529045,1.7253719221394368,123.1736452738444,123.94952774047852,16.8700008392334,22.156805389735474 136400,2023-05-17,INTC,29.520000457763672,29.559999465942383,28.68000030517578,28.766510009765625,41667300.0,2.0,-0.300429325802714,31.377391355413078,28.20175522051466,47.338574564350154,-106.98204427563749,5.382161982471759,30.500039545694985,29.198843828837077,16.8700008392334,22.156805389735474 136401,2023-05-17,JNJ,159.7899932861328,160.05999755859375,157.77000427246094,156.66195678710938,6840700.0,2.0,-0.29886279021548035,163.3219706046489,156.46785941244096,46.61494444596966,-178.13770922158494,22.263622491437076,160.60831400553386,156.1343017578125,16.8700008392334,22.156805389735474 136402,2023-05-17,JPM,135.89999389648438,138.58999633789062,135.4600067138672,136.4984588623047,12711500.0,2.0,0.4211290603846294,139.8043519157403,130.8599287849433,53.68059158933677,33.34826305587244,0.4596428667658013,133.93511428833008,132.29096323649088,16.8700008392334,22.156805389735474 136403,2023-05-17,KO,63.400001525878906,63.41999816894531,62.72999954223633,62.17937469482422,11583000.0,2.0,0.25869539786902607,63.43031770885132,62.20647809803344,54.009500175892676,-65.1400663462585,2.1269692012965042,62.57256851196289,60.89998092651367,16.8700008392334,22.156805389735474 136404,2023-05-17,MCD,295.5199890136719,295.5199890136719,292.6499938964844,290.3494567871094,2802100.0,2.0,2.887502909758382,296.14101144473125,287.1095897515578,60.87728275465725,34.02845863681042,16.21483147143879,289.00388387044273,277.7348175048828,16.8700008392334,22.156805389735474 136405,2023-05-17,MMM,98.41999816894531,100.30999755859375,98.0,97.2259750366211,3578000.0,2.0,-1.322072450752401,104.02118955052521,95.29594149195526,42.28572082814603,-134.1250802165392,31.671016718632945,100.29667739868164,101.20523974100749,16.8700008392334,22.156805389735474 136406,2023-05-17,MRK,116.37000274658203,116.66000366210938,113.4800033569336,113.22644805908203,7210400.0,2.0,1.1195749710786345,117.67220222647113,112.13327338998396,54.216146730831674,-19.262483307183988,11.47688923126119,114.02660369873047,109.71981836954753,16.8700008392334,22.156805389735474 136407,2023-05-17,MSFT,312.2900085449219,314.42999267578125,310.739990234375,313.33660888671875,24315000.0,2.0,7.509384033266201,323.7372467992926,278.75491628664486,64.15446323083816,99.13111011109234,50.94161829505837,296.1949005126953,280.2708920796712,16.8700008392334,22.156805389735474 136408,2023-05-17,NKE,116.37999725341797,117.12999725341797,115.25,116.2064437866211,7765400.0,2.0,-1.2693792233904588,129.90945293993218,116.58766314893501,43.690696421121984,-215.29359440844115,33.510517646508596,123.24028091430664,121.12834765116374,16.8700008392334,22.156805389735474 136409,2023-05-17,PG,156.25999450683594,156.55999755859375,153.89999389648438,153.14242553710938,4286900.0,2.0,1.51197405731466,156.18118669071475,150.74356611690246,60.566431266857975,38.20233286698283,21.836216742196964,151.7832824707031,145.70980987548828,16.8700008392334,22.156805389735474 136410,2023-05-17,TRV,182.2899932861328,183.5500030517578,181.30999755859375,179.5216827392578,992400.0,2.0,1.9138229983719839,182.5774559670367,174.77327340308045,53.32464815656664,67.95444783761405,18.07145374965331,176.0668930053711,174.1239855448405,16.8700008392334,22.156805389735474 136411,2023-05-17,UNH,480.0,485.3999938964844,477.5400085449219,480.9556579589844,2682000.0,2.0,-1.674602885269337,493.24096839151827,477.20100243367705,47.994991960575945,-91.32092773921401,9.187009865922423,492.57323201497394,481.9084879557292,16.8700008392334,22.156805389735474 136412,2023-05-17,V,232.72999572753906,233.88999938964844,230.5500030517578,232.2133331298828,4990100.0,2.0,1.1917464068023946,235.44136333237768,224.90165424574732,55.70111612144103,56.17969196202389,6.674508640172502,229.92813720703126,225.01666361490885,16.8700008392334,22.156805389735474 136413,2023-05-17,VZ,36.220001220703125,36.34000015258789,36.040000915527344,34.80088806152344,16741100.0,2.0,-0.38903339924829794,37.50922176029418,34.652119716146245,41.79680066918232,-144.0588292923939,39.266896155240175,36.637664286295575,36.27087605794271,16.8700008392334,22.156805389735474 136414,2023-05-17,WBA,31.559999465942383,32.08000183105469,31.5,31.00223731994629,7651200.0,2.0,-0.9016484425460298,35.4307049034388,28.60575273053336,42.25011122406626,-80.13200995815043,28.597417078162074,32.87456391652425,33.02712386449178,16.8700008392334,22.156805389735474 136415,2023-05-17,WMT,151.13999938964844,151.14999389648438,148.7100067138672,149.00030517578125,8995300.0,2.0,1.0271008755096034,153.05661755337573,148.4536928103938,53.937842708803245,-64.43663333206958,0.11496745473931179,150.0629898071289,145.07898686726887,16.8700008392334,22.156805389735474 136416,2023-05-18,AAPL,173.0,175.24000549316406,172.5800018310547,174.81393432617188,65496700.0,3.0,2.9059859396106162,176.92048434336624,162.06581478993456,63.190655244728276,119.87243950196225,31.56201105754605,167.65724436442056,161.13698348999023,16.049999237060547,14.093192616951987 136417,2023-05-18,AMGN,224.75,224.75,221.9199981689453,222.42782592773438,2245300.0,3.0,-3.6047854005224735,242.2783359115636,220.36850704497937,39.30105039926919,-142.9621379169699,52.22578287129181,235.7927210489909,233.61739044189454,16.049999237060547,14.093192616951987 136418,2023-05-18,AXP,152.25,154.1199951171875,151.05999755859375,152.32960510253906,2629800.0,3.0,-2.866395573091779,162.2000962883311,143.21739486157122,46.13775879679473,-52.2498080794455,17.304103728016617,155.4986770629883,160.1945910135905,16.049999237060547,14.093192616951987 136419,2023-05-18,BA,206.4499969482422,208.1699981689453,204.00999450683594,207.24000549316406,4349700.0,3.0,-0.5479750295065458,208.7733751580578,196.4936216070789,52.37312883839597,31.447021569458453,17.36790645750219,204.803998819987,205.06499964396158,16.049999237060547,14.093192616951987 136420,2023-05-18,CAT,211.0,215.66000366210938,210.22999572753906,212.5635528564453,2643600.0,3.0,-2.63225469528939,220.22113720666823,204.61986315954272,46.22724816496559,-45.02285481631574,13.525663660829096,214.09787190755208,220.36124064127605,16.049999237060547,14.093192616951987 136421,2023-05-18,CRM,209.5,213.8800048828125,209.3300018310547,213.32000732421875,5165500.0,3.0,4.343740935776793,211.32796452488256,187.11803462062525,65.86550964384276,237.15627631667886,33.33417263641996,197.61299997965494,190.67966639200847,16.049999237060547,14.093192616951987 136422,2023-05-18,CSCO,45.7599983215332,48.25,45.70000076293945,47.494232177734375,41475700.0,3.0,-0.38342641242001463,47.28894737162216,44.9326297005214,50.64634446591035,-19.361235254296364,25.890552683145017,47.1592093149821,47.9724817276001,16.049999237060547,14.093192616951987 136423,2023-05-18,CVX,152.8699951171875,154.24000549316406,151.52999877929688,152.54397583007812,7477700.0,3.0,-2.8226577888692646,169.31835362331879,146.74025538547028,42.71486947103565,-118.44916050478604,38.01267643720235,160.98422292073568,159.35011367797853,16.049999237060547,14.093192616951987 136424,2023-05-18,DIS,92.8499984741211,94.23999786376953,92.45999908447266,93.76000213623047,15014800.0,3.0,-1.6747229152801992,106.04971049016169,89.84028889948675,45.09847496554193,-128.33748848711642,23.556732902763,98.56099980672201,97.88583348592122,16.049999237060547,14.093192616951987 136425,2023-05-18,GS,330.0,330.6000061035156,325.6600036621094,324.3846130371094,1645400.0,3.0,-2.0687884572899407,342.50465418986084,308.49482701131103,48.435010535284505,-23.74042205056627,4.117367206758363,326.0272939046224,325.7722157796224,16.049999237060547,14.093192616951987 136426,2023-05-18,HD,292.6499938964844,295.92999267578125,291.6000061035156,291.1907958984375,4547000.0,3.0,-0.910412795383138,298.59379948633335,278.05592280370576,50.43797684915951,27.925264536783533,6.098770946813452,288.83819681803385,287.0921325683594,16.049999237060547,14.093192616951987 136427,2023-05-18,HON,195.4499969482422,198.38999938964844,194.88999938964844,197.17095947265625,2438000.0,3.0,0.46899167564265554,199.2519105032877,190.04856709681,53.163049982558896,49.84924672375747,6.614542197851897,194.0545232137044,191.67168248494465,16.049999237060547,14.093192616951987 136428,2023-05-18,IBM,125.30000305175781,126.51000213623047,125.19000244140625,124.71481323242188,3797900.0,3.0,-0.39578541824973,125.02404224593678,118.76983897964917,50.258155617334765,21.430568064915352,6.278778074740873,123.0348284403483,123.89913813273112,16.049999237060547,14.093192616951987 136429,2023-05-18,INTC,29.0,29.760000228881836,28.8700008392334,29.573604583740234,36529200.0,3.0,-0.2792405142462542,31.277444624463467,28.19666540666446,49.999194159401526,-77.60146082882778,2.4944086424416,30.39986292521159,29.270484002431235,16.049999237060547,14.093192616951987 136430,2023-05-18,JNJ,158.66000366210938,158.92999267578125,157.55999755859375,156.159423828125,5173000.0,3.0,-0.47131511314992736,163.39415409894409,155.8931429591614,45.88411446405532,-182.91566439392778,23.53866361584992,160.37412719726564,156.14579747517902,16.049999237060547,14.093192616951987 136431,2023-05-18,JPM,138.27000427246094,139.72999572753906,137.75999450683594,137.53366088867188,10999600.0,3.0,0.6447407274084469,139.56113456377577,130.97399269452504,54.665759362596376,59.86067833845881,4.381919970541066,134.32586110432942,132.32413838704426,16.049999237060547,14.093192616951987 136432,2023-05-18,KO,63.0099983215332,63.040000915527344,62.56999969482422,61.83475112915039,13595100.0,3.0,0.17461874603481675,63.509032472829254,62.01354595734653,51.896226405995115,-113.90139561053105,5.784958455199991,62.57256851196289,60.95375111897786,16.049999237060547,14.093192616951987 136433,2023-05-18,MCD,293.25,294.42999267578125,291.1300048828125,290.9331970214844,2410700.0,3.0,2.6107261343660184,295.95940267114634,287.5929624411583,61.418367626924876,17.363776058622207,5.744607203402296,289.4006327311198,278.1792587280273,16.049999237060547,14.093192616951987 136434,2023-05-18,MMM,98.44000244140625,99.83999633789062,98.05999755859375,98.17182922363281,2914300.0,3.0,-1.224398800009979,103.79122791512678,95.17890453116227,43.95886233701627,-118.90879547816986,31.671016718632945,100.25994644165038,101.07930908203124,16.049999237060547,14.093192616951987 136435,2023-05-18,MRK,114.13999938964844,115.06999969482422,113.33000183105469,112.47659301757812,6437100.0,3.0,0.8427247914990375,117.69346861787292,112.0952337747052,52.71739500246114,-62.74900212978293,12.448532029820194,114.09533920288087,109.81180025736491,16.049999237060547,14.093192616951987 136436,2023-05-18,MSFT,314.5299987792969,319.0400085449219,313.7200012207031,317.8470458984375,27276000.0,3.0,7.835253308361075,325.1667747040051,280.6218178252918,65.71206436369764,115.30754779767734,56.9269279542144,297.3524576822917,281.39449005126954,16.049999237060547,14.093192616951987 136437,2023-05-18,NKE,117.43000030517578,119.1500015258789,116.8499984741211,118.08393859863281,5970500.0,3.0,-1.3929167735979746,130.01621419460182,115.92659204929467,46.11364273435993,-149.23209219974274,20.5696586813561,123.17306162516276,121.1169386545817,16.049999237060547,14.093192616951987 136438,2023-05-18,PG,153.30999755859375,153.64999389648438,151.60000610351562,150.62428283691406,6997600.0,3.0,1.1934502965197566,155.73645698356975,151.35419548225056,54.85485363435724,-41.19114475191372,1.2945722587679716,151.85606536865234,145.9221923828125,16.049999237060547,14.093192616951987 136439,2023-05-18,TRV,181.75999450683594,183.52000427246094,180.47000122070312,181.16197204589844,1129500.0,3.0,1.9167420563137512,182.85870898569655,174.89517437611985,54.82865470432806,70.14542399695914,13.619641876504614,176.49606628417968,174.09423828125,16.049999237060547,14.093192616951987 136440,2023-05-18,UNH,482.04998779296875,482.54998779296875,473.8900146484375,475.4200439453125,3040100.0,3.0,-2.267533333200106,493.93841107504,475.68710772378813,46.13608563438907,-112.98316812496363,13.955884259174232,491.5811818440755,481.77745666503904,16.049999237060547,14.093192616951987 136441,2023-05-18,V,232.39999389648438,234.14999389648438,231.1300048828125,233.16156005859375,6621900.0,3.0,1.3072024081492657,235.34278043637985,224.94598756899123,56.49540232598609,70.93336668375919,7.714266575705128,230.12356923421223,225.24969380696615,16.049999237060547,14.093192616951987 136442,2023-05-18,VZ,36.0099983215332,36.16999816894531,35.720001220703125,34.7527961730957,20365900.0,3.0,-0.4422551386123743,37.57274585798093,34.486636389943875,41.598597801134616,-150.04686445649267,43.38585635050088,36.53099174499512,36.230629221598306,16.049999237060547,14.093192616951987 136443,2023-05-18,WBA,31.510000228881836,31.549999237060547,31.079999923706055,30.90400505065918,6540200.0,3.0,-0.8462548888517709,35.133315817136584,28.571104272585096,41.921635191864546,-86.06941711355418,34.220171937272006,32.73969446818034,32.96033420562744,16.049999237060547,14.093192616951987 136444,2023-05-18,WMT,151.8000030517578,154.2899932861328,149.9499969482422,150.93344116210938,15589500.0,3.0,0.970067392332254,153.07236673958195,148.54469716422662,57.15037754789005,61.61099081449606,20.712131330899584,150.14159037272137,145.21786651611328,16.049999237060547,14.093192616951987 136445,2023-05-19,AAPL,176.38999938964844,176.38999938964844,174.94000244140625,174.92379760742188,55772400.0,4.0,2.956901714314,177.4366618699792,162.58503307630988,63.277919836916865,130.79580981207366,35.49942865641897,168.01434326171875,161.56917292277018,16.809999465942383,13.389732756149352 136446,2023-05-19,AMGN,224.44000244140625,225.8800048828125,222.77999877929688,221.6243438720703,2395700.0,4.0,-3.8457524405133654,241.4608512091497,219.3845253777644,38.78781091952602,-131.4309680917416,46.7160109705037,234.88235626220703,233.4193458557129,16.809999465942383,13.389732756149352 136447,2023-05-19,AXP,154.57000732421875,154.9199981689453,152.13999938964844,151.8035888671875,2258200.0,4.0,-2.571017518591532,160.4563815465319,143.8862270960462,45.75515329145707,-42.98333606351655,14.02793147185889,155.30414632161458,159.8382230122884,16.809999465942383,13.389732756149352 136448,2023-05-19,BA,208.11000061035156,208.3699951171875,204.6300048828125,205.49000549316406,3891500.0,4.0,-0.3233927818359916,208.82151807457763,196.47947985022705,51.14933895742748,29.623794056223037,17.900516135420872,204.60799916585287,205.0209996541341,16.809999465942383,13.389732756149352 136449,2023-05-19,CAT,219.4600067138672,219.88999938964844,212.9499969482422,212.62295532226562,4401300.0,4.0,-2.2781013764814304,219.48750772648927,204.81000661677243,46.2657197660931,-12.456273274353006,2.897919065211363,214.32025807698568,220.00014826456706,16.809999465942383,13.389732756149352 136450,2023-05-19,CRM,212.9600067138672,213.24000549316406,209.92999267578125,210.36000061035156,6090800.0,4.0,4.5620571090957185,212.87702232054892,186.70197700806438,63.26654586537691,196.9778638692711,33.33417263641995,198.2066665649414,191.45033315022786,16.809999465942383,13.389732756149352 136451,2023-05-19,CSCO,48.43000030517578,49.34000015258789,48.400001525878906,48.410614013671875,28561700.0,4.0,-0.19779971087321968,47.77799963984278,44.65050263371679,53.923028183655525,55.09548469358225,6.808229164626731,47.08892059326172,47.977193133036295,16.809999465942383,13.389732756149352 136452,2023-05-19,CVX,154.88999938964844,156.44000244140625,153.99000549316406,153.7523651123047,8099200.0,4.0,-2.696457457006346,168.22771068875772,146.6175636642696,44.01336339016194,-88.66176925146266,26.399646038039798,160.62784067789713,159.26543299357095,16.809999465942383,13.389732756149352 136453,2023-05-19,DIS,93.0,93.0,91.31999969482422,91.3499984741211,16411500.0,4.0,-1.8857382371072475,106.11163390718855,88.95636536038958,42.87073438780085,-147.3350998923007,27.49727791783711,98.27366638183594,97.71283340454102,16.809999465942383,13.389732756149352 136454,2023-05-19,GS,330.0,331.95001220703125,324.7900085449219,321.0086669921875,1545600.0,4.0,-1.9487986430229398,341.061926971367,308.41100393683615,46.92622963366502,-36.37274863944582,0.9642145648823409,326.15032246907555,325.2012685139974,16.809999465942383,13.389732756149352 136455,2023-05-19,HD,295.760009765625,295.760009765625,289.95001220703125,286.9683532714844,4469900.0,4.0,-0.8209059830641081,297.4938539690055,278.25218484935385,48.39387699548652,-9.765904335886232,9.397597414205734,288.9128458658854,286.98890431722003,16.809999465942383,13.389732756149352 136456,2023-05-19,HON,199.5,200.25999450683594,197.05999755859375,196.27586364746094,2669500.0,4.0,0.585863212155914,199.4104195353615,190.11815254715802,52.23961394130455,83.81686353377424,14.289685624456435,194.3158950805664,191.72717666625977,16.809999465942383,13.389732756149352 136457,2023-05-19,IBM,126.79000091552734,128.2899932861328,126.55000305175781,125.81217956542969,4305800.0,4.0,-0.08528778862557829,125.63204219198553,118.48030827188165,52.25474923895458,75.0236009582078,17.32254594097509,122.98590825398763,123.86996421813964,16.809999465942383,13.389732756149352 136458,2023-05-19,INTC,29.600000381469727,30.239999771118164,29.5,29.822708129882812,40668700.0,4.0,-0.23958585747416095,31.25795017992917,28.191605598574245,50.79296674539052,-44.31080136431459,4.23783483583209,30.30865135192871,29.3439603805542,16.809999465942383,13.389732756149352 136459,2023-05-19,JNJ,158.58999633789062,159.92999267578125,158.13999938964844,156.5831298828125,6524000.0,4.0,-0.5672563063781979,163.43225589215376,155.48257565081497,46.61414456441947,-142.09616029567127,14.01928250727721,160.16917317708334,156.1651761372884,16.809999465942383,13.389732756149352 136460,2023-05-19,JPM,139.7899932861328,140.49000549316406,138.1300048828125,137.21817016601562,13490700.0,4.0,0.7874202296521844,139.31587057199977,131.08517312917212,54.30163908266276,63.0566115554095,7.556940255843417,134.71069208780924,132.3339579264323,16.809999465942383,13.389732756149352 136461,2023-05-19,KO,63.040000915527344,63.099998474121094,62.61000061035156,61.86429214477539,14242100.0,4.0,0.10911331640220112,63.53419243665745,61.86826079515407,52.062553961353956,-108.2634346348879,4.223527226586174,62.57224032084147,61.00622221628825,16.809999465942383,13.389732756149352 136462,2023-05-19,MCD,293.8399963378906,296.0,292.4700012207031,292.4173278808594,2371200.0,4.0,2.4825185739447875,295.92322595381324,287.97444250321803,62.77254499915314,41.91329291119924,14.272460344504227,289.8181599934896,278.6789311726888,16.809999465942383,13.389732756149352 136463,2023-05-19,MMM,100.25,100.47000122070312,98.66999816894531,97.57081604003906,2698400.0,4.0,-1.1818646689171572,103.5818719106991,95.00542438446692,43.136845253914316,-105.4522072702979,24.2537106735126,100.22679748535157,100.94384676615397,16.809999465942383,13.389732756149352 136464,2023-05-19,MRK,114.33000183105469,116.23999786376953,114.0999984741211,113.94668579101562,7647000.0,4.0,0.7334880368148902,117.6903817858477,112.11015990116402,55.22756123980286,-15.471658172508546,3.020385153717652,114.19926503499349,109.90493151346843,16.809999465942383,13.389732756149352 136465,2023-05-19,MSFT,316.739990234375,318.75,316.3699951171875,317.66741943359375,27529500.0,4.0,7.9869441813013395,325.98661028959015,283.1152970590427,65.5946383101639,111.67654818117887,56.92692795421442,298.2630655924479,282.4609939575195,16.809999465942383,13.389732756149352 136466,2023-05-19,NKE,114.55999755859375,115.48999786376953,113.0999984741211,114.0011215209961,11672400.0,4.0,-1.7995265667219087,130.48231374105683,114.39061487832794,42.04386490981682,-226.77870909513365,33.383321087691996,122.99226506551106,121.036492284139,16.809999465942383,13.389732756149352 136467,2023-05-19,PG,152.47000122070312,153.32000732421875,151.83999633789062,151.25628662109375,4752700.0,4.0,0.9807103265834485,155.79969335899125,151.00458062782513,55.93378167285764,-37.16070764826828,1.2945722587679696,151.91851145426432,146.152468363444,16.809999465942383,13.389732756149352 136468,2023-05-19,TRV,184.61000061035156,185.77000427246094,183.00999450683594,181.53746032714844,1255800.0,4.0,1.9271393343300645,183.1697970050737,175.001073966606,55.17073099518335,98.43718719945399,22.036535599804495,176.90613606770833,174.0813975016276,16.809999465942383,13.389732756149352 136469,2023-05-19,UNH,479.5799865722656,484.79998779296875,477.80999755859375,475.0133056640625,2317900.0,4.0,-2.7386855033516326,494.47964101394405,474.6498542253138,46.00066084813643,-97.66204479861848,10.144482494366375,490.4571909586588,481.59351501464846,16.809999465942383,13.389732756149352 136470,2023-05-19,V,234.0,234.33999633789062,231.94000244140625,232.87210083007812,5399100.0,4.0,1.3596717310534245,235.2953766984502,224.96498554520215,56.17731702407893,76.53535442330833,8.510539102793663,230.38174133300782,225.45947036743163,16.809999465942383,13.389732756149352 136471,2023-05-19,VZ,36.220001220703125,36.52000045776367,36.029998779296875,34.675838470458984,16824900.0,4.0,-0.4850522139528266,37.62617123260489,34.31105182037362,41.274591690667435,-128.5268144490755,32.851374338926846,36.421016438802084,36.20092748006185,16.809999465942383,13.389732756149352 136472,2023-05-19,WBA,31.5,31.739999771118164,31.15999984741211,30.72718620300293,4856300.0,4.0,-0.8073166578348143,34.815940029784045,28.54843661053578,41.32340331974724,-78.76511653811052,29.296477762283274,32.609897422790525,32.88850113550822,16.809999465942383,13.389732756149352 136473,2023-05-19,WMT,151.39999389648438,151.4600067138672,149.11000061035156,149.37896728515625,9195600.0,4.0,0.7903245262417045,153.09838016522593,148.39454586016467,54.016552726006566,-50.49759122587463,13.934226012903553,150.1309844970703,145.36626459757488,16.809999465942383,13.389732756149352 136532,2023-05-22,AAPL,173.97999572753906,174.7100067138672,173.4499969482422,173.96507263183594,43570900.0,0.0,2.88661661992586,177.67771301939607,163.25259093568204,61.952051493814565,99.48203798094028,25.499172360052057,168.42691294352213,162.03009440104168,17.209999084472656,36.977277518300816 136533,2023-05-22,AMGN,224.85000610351562,226.82000732421875,222.82000732421875,222.18975830078125,1848600.0,0.0,-3.945613757412332,240.12718950597292,218.91528180750362,39.36425683294167,-119.31931817042211,42.14115321086722,234.07011006673176,233.29558232625325,17.209999084472656,36.977277518300816 136534,2023-05-22,AXP,153.6699981689453,155.89999389648438,153.27999877929688,154.34439086914062,2483800.0,0.0,-2.107611560994343,159.56184373079668,144.27657332242597,47.913469544253445,-19.304206610821073,10.004825310039365,155.11788635253907,159.53886947631835,17.209999084472656,36.977277518300816 136535,2023-05-22,BA,205.50999450683594,206.97999572753906,203.89999389648438,205.91000366210938,3094300.0,0.0,-0.1102485141231,208.84371608583064,196.47128177793888,51.43110533128418,23.778838329016157,15.008115111606152,204.44566599527994,205.15033315022785,17.209999084472656,36.977277518300816 136536,2023-05-22,CAT,214.25,217.16000366210938,211.88999938964844,212.10816955566406,2540600.0,0.0,-2.0157350895490254,217.6778254777536,205.7118992536917,45.97086645927505,-36.62698317129709,5.273379147783073,214.3167475382487,219.65968602498373,17.209999084472656,36.977277518300816 136537,2023-05-22,CRM,209.1699981689453,212.82000732421875,209.0399932861328,210.25999450683594,3890800.0,0.0,4.673135594360332,214.2274358224492,186.88556313995315,63.179414436970795,166.98647350767587,29.612113548465064,198.83233286539715,192.25133310953777,17.209999084472656,36.977277518300816 136538,2023-05-22,CSCO,49.11000061035156,49.22999954223633,48.77000045776367,48.10515213012695,18667500.0,0.0,-0.07447888742705544,48.05339590782816,44.516012508919886,52.71615202187216,62.39983040199328,6.808229164626732,47.00647888183594,47.98871269226074,17.209999084472656,36.977277518300816 136539,2023-05-22,CVX,153.7899932861328,154.8300018310547,152.08999633789062,150.98892211914062,11661000.0,0.0,-2.787299288112507,166.45598551475769,146.66812184608216,41.77328339512039,-103.3362358330295,31.70498232708228,160.15841827392578,159.12684758504233,17.209999084472656,36.977277518300816 136540,2023-05-22,DIS,91.33000183105469,91.94000244140625,89.88999938964844,91.81999969482422,14150600.0,0.0,-1.9920807623902164,106.0196030039978,88.26239620254516,43.43444903727969,-143.36081986313326,32.184759421734675,97.97399978637695,97.57150001525879,17.209999084472656,36.977277518300816 136541,2023-05-22,GS,326.1499938964844,327.3399963378906,322.42999267578125,319.798095703125,1498900.0,0.0,-1.9291507871774343,338.89440962956587,308.70453751398884,46.39017272388303,-65.44046883644195,6.268770329084338,326.1490112304688,324.6050964355469,17.209999084472656,36.977277518300816 136542,2023-05-22,HD,290.7300109863281,292.989990234375,288.0799865722656,286.7513122558594,3736200.0,0.0,-0.7587383224302471,295.80124202778364,278.86156009623977,48.289812811360946,-39.48748593156127,13.096348754573231,288.8960744222005,286.9253184000651,17.209999084472656,36.977277518300816 136543,2023-05-22,HON,197.0500030517578,198.41000366210938,195.22000122070312,195.85813903808594,1763700.0,0.0,0.6374299660875806,199.49430533294517,190.15133217926186,51.805189763385,29.44829332254491,5.195870485091082,194.52310943603516,191.82484766642253,17.209999084472656,36.977277518300816 136544,2023-05-22,IBM,127.5,128.19000244140625,127.1500015258789,126.04945373535156,2806800.0,0.0,0.17787937963355205,126.24127755734013,118.24545492557003,52.67960183145908,89.33152688463767,17.322545940975097,122.92766647338867,123.84832077026367,17.209999084472656,36.977277518300816 136545,2023-05-22,INTC,29.850000381469727,30.450000762939453,29.81999969482422,30.17145538330078,28693400.0,0.0,-0.1779667773091269,31.300842031377435,28.22254454241407,51.89889832199356,-20.434062234451883,7.091858893957488,30.238657506306968,29.431022675832114,17.209999084472656,36.977277518300816 136546,2023-05-22,JNJ,158.0,159.13999938964844,156.77999877929688,155.73924255371094,5675900.0,0.0,-0.7032780959141292,163.3855049030265,154.97492447929775,45.35356438321722,-163.9492947877387,22.680835499697327,159.96335093180338,156.19939397176105,17.209999084472656,36.977277518300816 136547,2023-05-22,JPM,141.0,141.63999938964844,137.66000366210938,136.08438110351562,11402500.0,0.0,0.7997880030094962,138.85940131982156,131.2754482285183,52.989475352006686,56.41223825461952,12.268885040942813,135.04392751057944,132.30433832804363,17.209999084472656,36.977277518300816 136548,2023-05-22,KO,62.790000915527344,62.869998931884766,61.439998626708984,60.564579010009766,15055400.0,0.0,-0.0471328778656428,63.837805112728844,61.324398485293614,44.983381407808714,-242.58595781053464,26.75912889699837,62.533511606852215,61.04110285441081,17.209999084472656,36.977277518300816 136549,2023-05-22,MCD,295.54998779296875,296.6400146484375,289.1400146484375,286.2830505371094,2514700.0,0.0,1.8644361835270047,296.4140707399001,287.10268035873264,54.581244527220186,-29.974841907006727,5.1786403931183855,290.0018595377604,279.1271911621094,17.209999084472656,36.977277518300816 136550,2023-05-22,MMM,98.87999725341797,102.04000091552734,98.31999969482422,100.2113265991211,4187300.0,0.0,-0.924432645041108,103.33343892433777,95.07878260276183,47.59102020505755,-61.81470198814439,8.040729897931834,100.24284515380859,100.87034734090169,17.209999084472656,36.977277518300816 136551,2023-05-22,MRK,115.4800033569336,117.08000183105469,114.33000183105469,112.96004486083984,5607400.0,0.0,0.5608384478396147,117.74439116561277,111.91308792984623,53.26431368279467,-20.310421568054863,3.207951536294967,114.26109415690104,109.99305000305176,17.209999084472656,36.977277518300816 136552,2023-05-22,MSFT,318.6000061035156,322.5899963378906,318.010009765625,320.5014343261719,24115700.0,0.0,8.2408462620009,325.9154338680596,287.18048287998727,66.56966203575628,120.31852349379172,61.40841184215658,299.34149068196615,283.6668347676595,17.209999084472656,36.977277518300816 136553,2023-05-22,NKE,112.8499984741211,112.8499984741211,110.0199966430664,109.45140075683594,12710300.0,0.0,-2.4605287554361013,131.30230758488838,111.89080383478937,38.16135044319287,-258.7343796126188,41.64800020326704,122.60385030110677,120.91191520690919,17.209999084472656,36.977277518300816 136554,2023-05-22,PG,152.5,152.60000610351562,148.8300018310547,147.29638671875,7876200.0,0.0,0.4869680750038299,156.6329189071885,149.46133768460837,48.43144384034884,-116.4014893172204,19.102261214687623,151.89017842610676,146.32966740926108,17.209999084472656,36.977277518300816 136555,2023-05-22,TRV,183.16000366210938,184.35000610351562,180.83999633789062,178.94859313964844,945400.0,0.0,1.706804328253611,183.14915189785285,175.21638002353387,52.34351201065961,56.90503494643158,10.896298385814077,177.18445739746093,174.02770233154297,17.209999084472656,36.977277518300816 136556,2023-05-22,UNH,480.44000244140625,482.20001220703125,477.9100036621094,476.7989807128906,2242800.0,0.0,-2.9341647153489134,494.65129738186835,473.65281333590514,46.71106435771754,-98.18188838037631,10.144482494366368,489.31435038248696,481.5605946858724,17.209999084472656,36.977277518300816 136557,2023-05-22,V,233.30999755859375,233.8699951171875,231.17999267578125,230.84591674804688,3987800.0,0.0,1.2236524221575564,235.19145503469377,224.96639103464219,53.97666537111739,36.29631901198753,4.64963882039422,230.557763671875,225.66171010335287,17.209999084472656,36.977277518300816 136558,2023-05-22,VZ,36.25,36.33000183105469,35.90999984741211,34.589271545410156,16634300.0,0.0,-0.5199606491784081,37.67972697317654,34.14784146249241,40.90385810165981,-131.69137623566962,34.61203193687689,36.312323888142906,36.1664711634318,17.209999084472656,36.977277518300816 136559,2023-05-22,WBA,31.190000534057617,31.270000457763672,30.149999618530273,30.638776779174805,10233800.0,0.0,-0.77466191055899,34.395938267196634,28.597299037490863,41.020623551753715,-90.96502921015362,41.49242933632841,32.466832097371416,32.82180652618408,17.209999084472656,36.977277518300816 136560,2023-05-22,WMT,149.6999969482422,150.0800018310547,148.2899932861328,148.06362915039062,5372600.0,0.0,0.5355665374858631,153.16419562453152,147.97081261521456,51.54255772051725,-118.73547388617281,7.627940291410395,150.08612976074218,145.48647867838542,17.209999084472656,36.977277518300816 136561,2023-05-23,AAPL,173.1300048828125,173.3800048828125,171.27999877929688,171.32864379882812,50747300.0,1.0,2.588340623456787,177.25017931179184,164.48066480441912,58.46703721119676,57.56951928824807,12.565705406469215,168.79248962402343,162.42696380615234,18.530000686645508,29.356043827331472 136562,2023-05-23,AMGN,224.2100067138672,226.82000732421875,222.8000030517578,222.63613891601562,2296600.0,1.0,-3.9432797115177607,238.2687656687716,218.97416798601353,39.82704652635685,-111.68088583420162,42.18216600691772,233.25538228352863,233.16631978352865,18.530000686645508,29.356043827331472 136563,2023-05-23,AXP,154.47000122070312,155.75999450683594,152.5,151.41650390625,2928400.0,1.0,-1.9540894822984,159.25240564249592,144.2326788911955,45.74379055132132,-34.60740313820259,12.627582204168943,154.8112019856771,159.20637435913085,18.530000686645508,29.356043827331472 136564,2023-05-23,BA,204.5800018310547,207.49000549316406,202.4499969482422,202.60000610351562,4011100.0,1.0,-0.20604413794958987,208.8604094781259,196.49558875185457,49.121215047311296,0.8798742503891936,9.31407811193015,204.12166595458984,205.185999806722,18.530000686645508,29.356043827331472 136565,2023-05-23,CAT,213.1999969482422,215.25999450683594,211.35000610351562,210.57374572753906,2298300.0,1.0,-1.9096102973065854,216.96690730844603,205.83676243032352,45.0848948578847,-54.744693577349416,6.518727941391413,214.09568990071614,219.2311274210612,18.530000686645508,29.356043827331472 136566,2023-05-23,CRM,207.74000549316406,209.63999938964844,206.47000122070312,206.63999938964844,4256800.0,1.0,4.418133251879084,214.44788948183867,188.26210960263398,60.080979037480255,111.73290036314884,19.3296772308816,199.4239995320638,192.97633310953776,18.530000686645508,29.356043827331472 136567,2023-05-23,CSCO,48.61000061035156,49.349998474121094,48.599998474121094,48.19383239746094,17645900.0,1.0,0.03006296295115618,48.338783561248135,44.40995949600284,53.03185961451717,70.67625627725302,9.259515422706464,46.95031344095866,47.997635205586754,18.530000686645508,29.356043827331472 136568,2023-05-23,CVX,154.13999938964844,157.67999267578125,153.83999633789062,155.35694885253906,10436200.0,1.0,-2.478260991436116,164.9443931030433,147.1395882201989,46.24672653588241,-66.64759682253009,18.05959772421606,159.80419006347657,159.05435994466146,18.530000686645508,29.356043827331472 136569,2023-05-23,DIS,91.0999984741211,92.02999877929688,89.80999755859375,89.81999969482422,14778700.0,1.0,-2.2122399401772554,106.1786227905843,87.28437617181804,41.6263457586716,-138.72152974171814,31.61231387299707,97.62066650390625,97.39433339436849,18.530000686645508,29.356043827331472 136570,2023-05-23,GS,323.6000061035156,327.1400146484375,322.80999755859375,318.4693603515625,1550900.0,1.0,-1.9977685260308249,337.4662911052654,308.5667380695393,45.79616009429714,-67.98377181008449,6.2687703290843375,326.0243418375651,323.95941569010415,18.530000686645508,29.356043827331472 136571,2023-05-23,HD,289.2799987792969,297.7699890136719,289.2799987792969,290.9737548828125,5352200.0,1.0,-0.3645518451689327,295.58265852832307,278.94301285839566,50.434838956404896,21.493348775495065,1.746764563090964,288.93455098470054,286.9427174886068,18.530000686645508,29.356043827331472 136572,2023-05-23,HON,197.1999969482422,197.57000732421875,194.88999938964844,193.9088134765625,2158800.0,1.0,0.5150653556721636,199.49456722685187,190.1543310885778,49.8057377762295,-20.65970428431189,3.615256297189217,194.64852650960287,191.8832689921061,18.530000686645508,29.356043827331472 136573,2023-05-23,IBM,127.23999786376953,129.08999633789062,127.12999725341797,126.72171020507812,4592300.0,1.0,0.4356646642633848,126.91026761135302,117.970282010229,53.88237251946486,113.59921392723018,22.59255285678739,122.91166458129882,123.83918190002441,18.530000686645508,29.356043827331472 136574,2023-05-23,INTC,30.049999237060547,30.200000762939453,29.489999771118164,29.40421485900879,29400900.0,1.0,-0.188865981085641,31.25980596227006,28.33809080439254,49.37344967011737,-48.97901348190382,1.9860939057984341,30.148712348937988,29.509267044067382,18.530000686645508,29.356043827331472 136575,2023-05-23,JNJ,157.10000610351562,158.27000427246094,156.3699951171875,155.6796875,5793000.0,1.0,-0.8065841393404298,162.95365920082168,154.698608255233,45.26419988614674,-163.44799305123428,25.112026659937513,159.75718536376954,156.23820266723632,18.530000686645508,29.356043827331472 136576,2023-05-23,JPM,137.5399932861328,139.02999877929688,136.4600067138672,134.6646728515625,9514900.0,1.0,0.6871103808058763,138.79691302025546,131.23145764624846,51.38116758332032,3.512735725805294,6.229149962463211,135.30913518269855,132.23100306193035,18.530000686645508,29.356043827331472 136577,2023-05-23,KO,61.5099983215332,61.66999816894531,61.16999816894531,60.45627212524414,13932700.0,1.0,-0.17765072597286036,64.02609931085023,60.89487008001892,44.46221082245832,-288.8410502432913,30.777055383702884,62.49478276570638,61.07450408935547,18.530000686645508,29.356043827331472 136578,2023-05-23,MCD,288.1499938964844,288.5,285.44000244140625,283.3345947265625,2943900.0,1.0,1.123732010323863,297.33472217122784,285.6734717984987,51.255577792102535,-154.59627128901624,21.12514642810564,290.06419067382814,279.5082753499349,18.530000686645508,29.356043827331472 136579,2023-05-23,MMM,101.70999908447266,102.83999633789062,100.66000366210938,99.2162094116211,3616200.0,1.0,-0.7915886111491659,103.1114297666839,95.093169995279,46.180735670230455,-36.76928749114496,0.8714830135691428,100.1674914042155,100.772660446167,18.530000686645508,29.356043827331472 136580,2023-05-23,MRK,113.97000122070312,114.79000091552734,113.05000305175781,111.75634765625,7733000.0,1.0,0.3231589250815432,117.88894834417141,111.44688692194188,50.97725641849281,-106.85052173049037,6.0446205500960835,114.28674672444662,110.069761912028,18.530000686645508,29.356043827331472 136581,2023-05-23,MSFT,320.0299987792969,322.7200012207031,315.25,314.59393310546875,30797200.0,1.0,7.8746059570569855,320.88718468062524,296.2442636836326,62.73585852925766,99.28756440062642,49.46065494539766,300.44072875976565,284.7586176554362,18.530000686645508,29.356043827331472 136582,2023-05-23,NKE,109.7699966430664,111.05999755859375,108.19000244140625,108.06066131591797,11790400.0,1.0,-3.0613099270040607,132.169996697731,109.4456153322983,37.078624966179355,-236.2541355607638,45.91008196596356,122.12305068969727,120.75606956481934,18.530000686645508,29.356043827331472 136583,2023-05-23,PG,148.7899932861328,148.8800048828125,147.07000732421875,145.70651245117188,6116000.0,1.0,-0.03224409302066533,157.40583083316588,147.8154719622443,45.875757726064,-177.7552813307777,28.145793221882403,151.81866302490235,146.4823310852051,18.530000686645508,29.356043827331472 136584,2023-05-23,TRV,180.9600067138672,182.22000122070312,179.2100067138672,177.17984008789062,1288900.0,1.0,1.3736293156232477,182.91690637163722,175.6452609867612,50.513967911690685,16.376764841187686,3.3229077815343033,177.37417602539062,173.94452794392905,18.530000686645508,29.356043827331472 136585,2023-05-23,UNH,476.17999267578125,483.3900146484375,472.5400085449219,475.62835693359375,2874200.0,1.0,-3.1472632630930093,494.52319192857044,472.5428389552186,46.298000631672494,-111.89858539750283,17.655540613443982,487.94102274576824,481.5248041788737,18.530000686645508,29.356043827331472 136586,2023-05-23,V,229.27000427246094,229.49000549316406,223.66000366210938,224.1584930419922,8537200.0,1.0,0.5696701332557836,235.58758023362574,224.11479555983126,47.60896982358564,-189.68601517914246,23.965175926102503,230.44379526774088,225.73921025594075,18.530000686645508,29.356043827331472 136587,2023-05-23,VZ,35.939998626708984,36.90999984741211,35.79999923706055,34.85860061645508,21539700.0,1.0,-0.5199001451928353,37.69084896913127,34.03475985655233,42.56426984043636,-108.22256510435092,18.551573973612655,36.209402592976886,36.13429584503174,18.530000686645508,29.356043827331472 136588,2023-05-23,WBA,31.110000610351562,31.860000610351562,30.979999542236328,31.04153060913086,7485500.0,1.0,-0.7081211402403049,34.06133505928502,28.660062722087048,42.98919998120175,-64.15557980627571,27.73380998122674,32.330418523152666,32.76843649546306,18.530000686645508,29.356043827331472 136589,2023-05-23,WMT,148.00999450683594,148.86000061035156,147.0800018310547,147.7846221923828,5434100.0,1.0,0.3076095349729826,153.31383555174352,147.5534816479635,51.02970122673608,-161.56153279896955,1.0141870116845753,150.0465337117513,145.61901448567707,18.530000686645508,29.356043827331472 136590,2023-05-24,AAPL,171.08999633789062,172.4199981689453,170.52000427246094,171.60826110839844,45143500.0,2.0,2.34745749851416,176.58579356147555,165.9745503716299,58.72180284720641,43.905948460881746,8.383994266208276,169.19065602620444,162.83697026570638,20.030000686645508,14.0989245880792 136591,2023-05-24,AMGN,225.63999938964844,225.9600067138672,221.0399932861328,219.54122924804688,1765000.0,2.0,-4.1434007634723,237.8815251883597,217.8488703194528,37.759988198737304,-122.53342543941714,45.795756266799145,232.4007100423177,233.0311706542969,20.030000686645508,14.0989245880792 136592,2023-05-24,AXP,151.5,151.6999969482422,150.1199951171875,149.59030151367188,2308400.0,2.0,-1.9572197883429112,158.9409813610892,144.04785073119598,44.445175746005475,-70.30591024656003,20.212028137967465,154.52767639160157,158.83207092285156,20.030000686645508,14.0989245880792 136593,2023-05-24,BA,201.32000732421875,201.32000732421875,197.5,199.27000427246094,4371600.0,2.0,-0.544390779744532,208.85336637601253,196.12663240328433,46.92772798105684,-99.8101257426788,7.413758975173061,203.68599955240884,205.14799982706705,20.030000686645508,14.0989245880792 136594,2023-05-24,CAT,211.80999755859375,212.47999572753906,209.22000122070312,207.59396362304688,2964000.0,2.0,-2.0424055675911177,216.7503671906546,205.41081902760712,43.40441448530935,-91.81123887494303,11.428581018732523,213.7785878499349,218.7599619547526,20.030000686645508,14.0989245880792 136595,2023-05-24,CRM,206.0399932861328,210.2100067138672,205.4199981689453,209.05999755859375,4894000.0,2.0,4.3610442819092725,214.8937541972457,189.57024421584026,61.39043841174636,109.77794610736296,15.33364548173212,200.04866587320964,193.73383305867512,20.030000686645508,14.0989245880792 136596,2023-05-24,CSCO,48.95000076293945,49.0,48.16999816894531,47.70115280151367,15452900.0,2.0,0.07232429718386868,48.50065005637029,44.4323547043719,51.072039306534826,55.120569211151796,15.284524297691155,46.894476318359374,48.00339946746826,20.030000686645508,14.0989245880792 136597,2023-05-24,CVX,157.9499969482422,158.57000732421875,156.2899932861328,155.77294921875,7064000.0,2.0,-2.1747094649242626,164.00395650210126,147.37674265561358,46.650540494017115,-49.81127673693689,14.112883842688486,159.4442103068034,159.02231877644857,20.030000686645508,14.0989245880792 136598,2023-05-24,DIS,89.44000244140625,89.48999786376953,88.41000366210938,89.06999969482422,15350800.0,2.0,-2.4193476727434415,106.40458344364664,86.30441542720295,40.964808408459334,-148.56436511638896,36.206358324429836,97.32499974568685,97.21866671244304,20.030000686645508,14.0989245880792 136599,2023-05-24,GS,320.3900146484375,321.8999938964844,318.79998779296875,314.76861572265625,1439100.0,2.0,-2.3239783656032387,336.5438457965541,307.8405871868444,44.1667188297336,-104.80257787539837,15.098181844687527,325.6821563720703,323.4781239827474,20.030000686645508,14.0989245880792 136600,2023-05-24,HD,297.3699951171875,297.5199890136719,290.17999267578125,287.1853942871094,4978200.0,2.0,-0.35376725272487874,295.60660940866154,279.21798775930716,48.56505605182317,2.6327480013516578,1.7467645630909654,288.956255086263,286.88832499186196,20.030000686645508,14.0989245880792 136601,2023-05-24,HON,194.92999267578125,195.1999969482422,190.88999938964844,190.8157501220703,1744500.0,2.0,0.1665858593396763,199.12756029727157,190.7159119927675,46.83839697095461,-162.10081194051867,13.269876697672064,194.63654378255208,191.90613403320313,20.030000686645508,14.0989245880792 136602,2023-05-24,IBM,127.81999969482422,127.9000015258789,125.47000122070312,124.25016021728516,3915500.0,2.0,0.4355076698415843,127.05726334700499,117.97384932389345,49.13270923407734,52.61779782676739,8.905636031373493,122.87439854939778,123.80819460550944,20.030000686645508,14.0989245880792 136603,2023-05-24,INTC,29.309999465942383,29.489999771118164,28.81999969482422,28.896041870117188,28045800.0,2.0,-0.235790940638811,31.2539577250878,28.350762199838954,47.7803852029783,-92.88242952164424,7.577213789014681,30.052743848164877,29.578545665740968,20.030000686645508,14.0989245880792 136604,2023-05-24,JNJ,157.0800018310547,157.13999938964844,155.9199981689453,155.53077697753906,5015100.0,2.0,-0.890208982684527,162.91151934316392,154.26994580576186,45.03467454410365,-163.8166869615596,27.776409093238563,159.55755208333332,156.31345138549804,20.030000686645508,14.0989245880792 136605,2023-05-24,JPM,135.39999389648438,136.35000610351562,135.0800018310547,133.4322967529297,8578000.0,2.0,0.4926906702903864,138.79243128331512,131.2467838045755,50.0179265751622,-61.3986731443958,0.3603840253670022,135.53392130533854,132.11772664388022,20.030000686645508,14.0989245880792 136606,2023-05-24,KO,61.380001068115234,61.43000030517578,60.720001220703125,59.94426345825195,11090100.0,2.0,-0.3187277858058337,64.25481971984486,60.403253323978376,42.078089686345514,-292.8071690735428,36.940296700091594,62.43537686665853,61.10442040761312,20.030000686645508,14.0989245880792 136607,2023-05-24,MCD,286.45001220703125,287.1199951171875,284.5799865722656,282.889404296875,2262100.0,2.0,0.49508839863324283,297.99143062495943,284.63683475589994,50.772366414726356,-178.89947574579452,24.288783050368984,290.0846394856771,279.87122039794923,20.030000686645508,14.0989245880792 136608,2023-05-24,MMM,100.44999694824219,100.69999694824219,96.97000122070312,95.56087493896484,4132600.0,2.0,-0.9700812079283452,103.17416234355986,94.59800715106905,41.50685414881441,-123.49998449479094,25.309003038124324,99.97643966674805,100.62262420654297,20.030000686645508,14.0989245880792 136609,2023-05-24,MRK,114.11000061035156,114.31999969482422,112.55000305175781,112.08193969726562,4509500.0,2.0,0.15923320624862924,117.8678859526154,111.48472177443539,51.55926741579275,-119.03132768762282,9.434891253770264,114.28181355794271,110.20285135904948,20.030000686645508,14.0989245880792 136610,2023-05-24,MSFT,314.7300109863281,316.5,312.6099853515625,313.1869201660156,23384900.0,2.0,7.385686099528527,319.9336087107342,299.10622893575015,61.85811485763672,75.49941695859391,38.944409715908336,301.4711598714193,285.83923085530597,20.030000686645508,14.0989245880792 136611,2023-05-24,NKE,109.0,109.0999984741211,107.19999694824219,107.57390594482422,8503200.0,2.0,-3.5359501915733063,132.7801378710144,107.29075751472779,36.70160193599149,-211.14906281040945,48.102212747433974,121.61410547892253,120.58781878153484,20.030000686645508,14.0989245880792 136612,2023-05-24,PG,147.58999633789062,148.1999969482422,146.08999633789062,144.5017547607422,5755400.0,2.0,-0.5347728256892879,158.21477632102528,146.1918353122755,44.05345608575558,-188.92094721038598,32.62870237243736,151.69357655843098,146.64075826009113,20.030000686645508,14.0989245880792 136613,2023-05-24,TRV,178.7899932861328,178.86000061035156,175.88999938964844,173.8992919921875,1403300.0,2.0,0.8352447218468342,183.06154974132303,175.43935510486838,47.33925878009378,-60.282271039589965,10.05178335550862,177.4449915568034,173.81011835734049,20.030000686645508,14.0989245880792 136614,2023-05-24,UNH,480.6099853515625,483.2799987792969,478.8900146484375,477.00732421875,1904700.0,2.0,-3.168351478457282,494.6343270545586,472.2213888878243,46.8705233321893,-92.05518439485819,17.65554061344399,486.60638529459635,481.63358510335286,20.030000686645508,14.0989245880792 136615,2023-05-24,V,222.5500030517578,223.10000610351562,220.02999877929688,221.83285522460938,6730800.0,2.0,-0.1347220857405773,236.26741717450966,222.89037548906458,45.67067357933883,-281.79442128764265,33.36669930863793,230.2735580444336,225.78475697835287,20.030000686645508,14.0989245880792 136616,2023-05-24,VZ,36.22999954223633,36.25,35.849998474121094,34.50270080566406,16044200.0,2.0,-0.5423188219032227,37.73445286919025,33.89015841315839,40.98991904591632,-128.2032269278184,18.551573973612662,36.102633539835615,36.097292772928874,20.030000686645508,14.0989245880792 136617,2023-05-24,WBA,31.600000381469727,31.719999313354492,30.739999771118164,30.245847702026367,6848200.0,2.0,-0.7113915818366721,33.6980205564631,28.679710194574497,40.24398305467018,-73.928011188541,30.66547015305869,32.18747959136963,32.69954735438029,20.030000686645508,14.0989245880792 136618,2023-05-24,WMT,148.50999450683594,148.5399932861328,146.3000030517578,147.10704040527344,6838400.0,2.0,0.07145311369094998,153.53375758967059,147.06362857976302,49.78518667343205,-181.06099660225317,6.204040257772523,150.00850779215494,145.72888768513997,20.030000686645508,14.0989245880792 136619,2023-05-25,AAPL,172.41000366210938,173.89999389648438,171.69000244140625,172.7567138671875,56058300.0,3.0,2.2235942161575224,176.6225897067422,166.4183664089805,59.77029955982682,64.91107760915651,14.96031912795399,169.4456013997396,163.30102208455403,19.139999389648438,52.38458516319356 136620,2023-05-25,AMGN,220.10000610351562,220.10000610351562,214.92999267578125,215.71224975585938,2968200.0,3.0,-4.558418176620023,237.446335216675,216.23729210266092,35.40800402251935,-163.26170889845028,56.000740318890784,231.3548578898112,232.7580118815104,19.139999389648438,52.38458516319356 136621,2023-05-25,AXP,149.60000610351562,151.5,149.3699951171875,149.94760131835938,3234300.0,3.0,-1.9088652597890814,158.0848116532058,144.17254460900125,44.76256253928524,-69.38942074491474,22.478847116861598,154.15647939046224,158.43207982381185,19.139999389648438,52.38458516319356 136622,2023-05-25,BA,199.99000549316406,201.75,196.60000610351562,200.8699951171875,3909200.0,3.0,-0.6756386991812064,208.40486502733376,196.0581339350686,48.0801088311025,-86.26412889839992,10.087875227423444,203.26199951171876,205.0866663614909,19.139999389648438,52.38458516319356 136623,2023-05-25,CAT,209.69000244140625,211.7899932861328,208.60000610351562,207.87115478515625,2243600.0,3.0,-2.101060053399749,216.68476004309196,205.0457956820057,43.60669221975074,-91.77105317080412,12.852773921021893,213.4323257446289,218.1437555948893,19.139999389648438,52.38458516319356 136624,2023-05-25,CRM,212.02000427246094,212.3300018310547,208.44000244140625,209.91000366210938,6496700.0,3.0,4.3344247007956085,215.67185067721806,190.18914785793817,61.84520809020512,123.89851309947394,21.04045156390221,200.57833251953124,194.44316635131835,19.139999389648438,52.38458516319356 136625,2023-05-25,CSCO,47.77000045776367,49.22999954223633,47.720001220703125,48.312076568603516,21717000.0,3.0,0.15334548010061155,48.760666025735134,44.4157217611301,53.28649771423451,71.65076951807714,21.141954300401586,46.83634020487467,48.02064978281657,19.139999389648438,52.38458516319356 136626,2023-05-25,CVX,154.67999267578125,155.6300048828125,153.5,153.0887451171875,7037700.0,3.0,-2.1262257247342404,162.616352491162,147.69749943754897,44.42298160817866,-76.84680660160976,22.76492570875505,158.92053782145183,158.92461573282878,19.139999389648438,52.38458516319356 136627,2023-05-25,DIS,89.55999755859375,89.55999755859375,87.79000091552734,88.13999938964844,13605800.0,3.0,-2.628228710662654,106.30328541998426,85.22671335931261,40.14638579563298,-139.3984173337096,38.172567253574094,96.90166651407877,97.04533335367839,19.139999389648438,52.38458516319356 136628,2023-05-25,GS,318.9200134277344,325.17999267578125,318.79998779296875,318.77447509765625,1618500.0,3.0,-2.233516057682948,334.11972690612566,308.52064174621813,46.30598756054575,-75.42902216476345,6.339588419512062,325.4114919026693,323.1114959716797,19.139999389648438,52.38458516319356 136629,2023-05-25,HD,291.7900085449219,291.7900085449219,286.05999755859375,282.8938903808594,5355900.0,3.0,-0.683628442018346,295.39668488251647,278.71956877959286,46.54298577745222,-79.20350223234321,10.584490498689384,288.77867533365884,286.8562723795573,19.139999389648438,52.38458516319356 136630,2023-05-25,HON,191.8699951171875,192.5500030517578,189.99000549316406,191.2235107421875,2421600.0,3.0,-0.07580988871021077,199.10237211209667,190.21364809054003,47.26685809343622,-188.36132660115678,16.5410022526637,194.55009969075522,191.9127098083496,19.139999389648438,52.38458516319356 136631,2023-05-25,IBM,125.61000061035156,127.2300033569336,125.01000213623047,125.31787109375,4102900.0,3.0,0.51559513535625,127.26824918399791,117.91096147884389,51.06059938010836,52.9196275055518,5.41925309547359,122.89352951049804,123.81304601033528,19.139999389648438,52.38458516319356 136632,2023-05-25,INTC,28.290000915527344,28.290000915527344,26.860000610351562,27.301776885986328,78009400.0,3.0,-0.39704626733463044,31.518970014294663,27.852765749255145,43.25129300653341,-204.34628473971878,28.53350280830833,29.899994532267254,29.61463753382365,19.139999389648438,52.38458516319356 136633,2023-05-25,JNJ,156.0500030517578,156.2899932861328,153.72000122070312,153.2969970703125,6886100.0,3.0,-1.123775459582589,163.0357733485991,153.41406795999467,41.74945179082114,-197.65634550641695,39.09986394143409,159.211528523763,156.3628018697103,19.139999389648438,52.38458516319356 136634,2023-05-25,JPM,134.82000732421875,136.27000427246094,134.5800018310547,133.75765991210938,8472500.0,3.0,0.3607077226667741,138.76575616578327,131.1374054553105,50.37750665240142,-80.04402500329071,2.6980666185909032,135.75344950358073,132.02291615804037,19.139999389648438,52.38458516319356 136635,2023-05-25,KO,60.470001220703125,60.72999954223633,60.150001525878906,59.48148727416992,14463600.0,3.0,-0.4625426389828746,64.46531211147116,59.870787131692886,40.069161273262,-289.8165166887555,43.724616574550815,62.34544728597005,61.13720938364665,19.139999389648438,52.38458516319356 136636,2023-05-25,MCD,286.7900085449219,286.9100036621094,284.7099914550781,282.4936218261719,2748100.0,3.0,-0.03465307142130314,298.60992198102383,283.10809559710117,50.33594282435893,-174.57151365435882,24.28878305036897,289.9675598144531,280.24719289143883,19.139999389648438,52.38458516319356 136637,2023-05-25,MMM,96.55000305175781,97.20999908447266,95.3499984741211,95.6199951171875,3119600.0,3.0,-1.0941546389606174,102.77825682080659,94.33350007616606,41.60573652780212,-157.56176107310714,33.054234914417876,99.72977498372396,100.43362045288086,19.139999389648438,52.38458516319356 136638,2023-05-25,MRK,113.5,113.5,111.08999633789062,110.79931640625,7037500.0,3.0,-0.07333077566728718,118.14525581710491,110.92517341263142,49.179856583851155,-166.869265111425,18.602808620558523,114.17394129435222,110.30786819458008,19.139999389648438,52.38458516319356 136639,2023-05-25,MSFT,323.239990234375,326.8999938964844,320.0,325.2314147949219,43301700.0,3.0,7.879276254488502,322.7659683173028,298.4447647149238,66.06287009252706,132.28368869540745,52.899924741988066,302.69231567382815,287.17286020914713,19.139999389648438,52.38458516319356 136640,2023-05-25,NKE,108.3499984741211,108.97000122070312,107.41999816894531,106.76925659179688,6729800.0,3.0,-3.931712168425193,132.95478407188838,105.3061602945667,36.07432170033663,-182.846481417203,48.10221274743398,120.98661575317382,120.40962409973145,19.139999389648438,52.38458516319356 136641,2023-05-25,PG,145.49000549316406,146.2100067138672,144.35000610351562,143.573486328125,6510300.0,3.0,-0.9964475444767231,158.68696046836666,144.62549528114508,42.70145566428273,-207.621775291741,39.76152272152571,151.5146494547526,146.7820785522461,19.139999389648438,52.38458516319356 136642,2023-05-25,TRV,174.44000244140625,174.99000549316406,172.80999755859375,171.60684204101562,1112100.0,3.0,0.22104147167954125,184.03466333241158,173.81605688243218,45.281973522125575,-134.3014592138779,20.284804804499863,177.4604721069336,173.6550303141276,19.139999389648438,52.38458516319356 136643,2023-05-25,UNH,477.6300048828125,481.7699890136719,474.29998779296875,473.9022216796875,2684100.0,3.0,-3.396467502403425,494.66535885109107,470.9235113881668,45.734744543398186,-121.22401517035595,23.871026362374632,485.0015818277995,481.7024770100912,19.139999389648438,52.38458516319356 136644,2023-05-25,V,222.4499969482422,224.69000244140625,220.49000549316406,222.9607391357422,6827600.0,3.0,-0.5950873916360706,236.61652052952897,222.02380539820538,46.75817511840185,-206.74917025201395,26.068036745922136,229.97887115478517,225.87533467610677,19.139999389648438,52.38458516319356 136645,2023-05-25,VZ,35.540000915527344,35.560001373291016,34.7400016784668,33.49272918701172,32465900.0,3.0,-0.6342705772593717,37.67094903689279,33.57179540890799,36.97506355120852,-186.80481865197314,35.405226431546176,35.95835126241048,36.051499684651695,19.139999389648438,52.38458516319356 136646,2023-05-25,WBA,30.260000228881836,30.459999084472656,29.75,29.440338134765625,8881600.0,3.0,-0.770104040511761,33.22190005758945,28.70355179330166,37.72132614626945,-105.75359802010932,41.18619593890397,32.014787610371904,32.62255487442017,19.139999389648438,52.38458516319356 136647,2023-05-25,WMT,146.8800048828125,147.44000244140625,145.08999633789062,145.6422576904297,7099700.0,3.0,-0.23123276757101507,153.91482169894107,146.21949836941832,47.21035434440948,-227.79941014041293,13.706723881220778,149.91669158935548,145.84697291056315,19.139999389648438,52.38458516319356 136648,2023-05-26,AAPL,173.32000732421875,175.77000427246094,173.11000061035156,175.19342041015625,54835000.0,4.0,2.2955913776686714,177.05176380612048,166.58682261966075,61.894740335569296,97.82982416730148,22.476425926038146,169.79340464274088,163.79571278889975,17.950000762939453,29.484492663201994 136649,2023-05-26,AMGN,215.9600067138672,218.47999572753906,214.47999572753906,215.18649291992188,3081000.0,4.0,-4.873567200310617,236.80159520159276,214.84164668073146,35.09747403083321,-161.72535051543574,56.64337844179415,230.33865000406902,232.49983876546224,17.950000762939453,29.484492663201994 136650,2023-05-26,AXP,152.80999755859375,158.25,152.52999877929688,156.06143188476562,4015400.0,4.0,-1.3615142277354266,156.9481461646823,144.90228260729035,49.83558412126751,14.556403777390466,3.8120919766070944,153.9586405436198,158.14337972005208,17.950000762939453,29.484492663201994 136651,2023-05-26,BA,201.60000610351562,204.8000030517578,201.17999267578125,203.6300048828125,3820300.0,4.0,-0.5505969601808545,207.91028282676115,196.23771674599277,50.01683612693805,-3.2147838245801923,0.33963686588905057,203.32599945068358,204.97949981689453,17.950000762939453,29.484492663201994 136652,2023-05-26,CAT,211.74000549316406,213.27999877929688,210.2100067138672,209.67288208007812,1973900.0,4.0,-1.979343184812734,215.68894128231136,205.3486456927863,44.930156728665914,-61.88958683256192,8.375935993391705,213.0801528930664,217.499978129069,17.950000762939453,29.484492663201994 136653,2023-05-26,CRM,212.8000030517578,216.14999389648438,212.5500030517578,215.44000244140625,6933300.0,4.0,4.705313254102975,217.48951050259888,190.07848876497923,64.64767718947871,161.74299191387877,30.11375170977688,201.27133280436198,194.92399978637695,17.950000762939453,29.484492663201994 136654,2023-05-26,CSCO,49.11000061035156,50.09000015258789,49.11000061035156,49.12992477416992,19825600.0,4.0,0.2803175403215832,49.16829406305744,44.26527183965252,56.04174031092554,141.77984367714535,6.148215591738414,46.81400540669759,48.0484338760376,17.950000762939453,29.484492663201994 136655,2023-05-26,CVX,155.2899932861328,155.6300048828125,153.4600067138672,152.61331176757812,7736200.0,4.0,-2.1019357029047967,160.29876123046358,148.74081701660674,44.0376857282631,-75.67568768490408,22.883962969083676,158.36957346598308,158.81065139770507,17.950000762939453,29.484492663201994 136656,2023-05-26,DIS,88.48999786376953,89.23999786376953,88.0999984741211,88.29000091552734,12892700.0,4.0,-2.749964687473252,105.5969715258158,84.5120273450338,40.345245868886536,-124.4749734971786,38.172567253574094,96.51466649373373,96.86816673278808,17.950000762939453,29.484492663201994 136657,2023-05-26,GS,324.7200012207031,332.8699951171875,324.0,326.77630615234375,2718700.0,4.0,-1.4988651504463633,331.2461566828104,310.2692302800802,50.2453236353046,-6.597378942837128,10.69257984697067,325.2504048665365,322.8311528523763,17.950000762939453,29.484492663201994 136658,2023-05-26,HD,287.0,293.29998779296875,285.69000244140625,288.89208984375,4626100.0,4.0,-0.45578721217987095,293.8100321372659,279.54558614886685,49.5784372926944,-35.30130462978442,6.820184110407615,288.7997202555338,286.8877868652344,17.950000762939453,29.484492663201994 136659,2023-05-26,HON,192.77999877929688,194.32000732421875,192.14999389648438,192.69546508789062,1972000.0,4.0,-0.14743629748284093,198.68847061434167,190.1256025668107,48.80760435486474,-102.43143364378376,7.979188874644723,194.4912841796875,191.91792984008788,17.950000762939453,29.484492663201994 136660,2023-05-26,IBM,127.05999755859375,129.66000366210938,126.80999755859375,127.42363739013672,5612600.0,4.0,0.7404473540854184,127.94658897401335,117.64591438292025,54.57325111040565,132.60493707928597,19.89941664839581,122.97505009969076,123.84096463521321,17.950000762939453,29.484492663201994 136661,2023-05-26,INTC,27.440000534057617,29.09000015258789,27.100000381469727,28.896041870117188,71910600.0,4.0,-0.39168333347806694,31.37296470884027,27.80613132234869,48.31904445540117,-128.75609343394157,16.96229715807792,29.808326212565103,29.662911383310952,17.950000762939453,29.484492663201994 136662,2023-05-26,JNJ,154.69000244140625,155.27999877929688,154.1999969482422,153.2374267578125,6845400.0,4.0,-1.2987146278408375,162.89133211001672,152.75195249691689,41.66560080032403,-181.86538937880812,39.099863941434094,158.8723876953125,156.4131301879883,17.950000762939453,29.484492663201994 136663,2023-05-26,JPM,136.11000061035156,137.60000610351562,135.6300048828125,135.00975036621094,8579900.0,4.0,0.3530735096402111,138.64960006133163,131.12539383515275,51.759121977843215,-34.30625123464768,3.724591410974564,135.694623819987,131.97310307820638,17.950000762939453,29.484492663201994 136664,2023-05-26,KO,60.45000076293945,60.63999938964844,60.11000061035156,59.33378982543945,12570300.0,4.0,-0.5817290852284813,64.54662212072635,59.406455958497276,39.44735995428558,-242.6881729228387,44.175164350960735,62.2538766225179,61.15353113810222,17.950000762939453,29.484492663201994 136665,2023-05-26,MCD,285.67999267578125,288.75,285.67999267578125,283.00811767578125,2148200.0,4.0,-0.40825537395755873,298.8303946013826,281.92691435857836,50.90346163629893,-142.42276503034864,13.189566832563465,289.8705983479818,280.551762898763,17.950000762939453,29.484492663201994 136666,2023-05-26,MMM,97.05000305175781,97.44000244140625,96.37000274658203,95.5116195678711,2787400.0,4.0,-1.1875395117779846,102.03080777129885,94.32332354583981,41.47278419763701,-135.17389413101702,30.99267809643822,99.49179102579753,100.24782473246256,17.950000762939453,29.484492663201994 136667,2023-05-26,MRK,112.0,113.19000244140625,110.6500015258789,109.58575439453125,6378200.0,4.0,-0.35151171085912836,118.55058008159456,110.08572973285855,47.0544149549096,-177.93440074591058,21.17343395683098,114.03449681599935,110.3867800394694,17.950000762939453,29.484492663201994 136668,2023-05-26,MSFT,324.0199890136719,333.3999938964844,323.8800048828125,332.18670654296875,36630600.0,4.0,8.731037954036424,327.2180962383503,296.6171027362591,68.15971150927793,164.29001633197097,59.13966267895857,304.2681172688802,288.54209060668944,17.950000762939453,29.484492663201994 136669,2023-05-26,NKE,107.0,108.44999694824219,107.0,106.79905700683594,7911200.0,4.0,-4.1945990155461885,132.65718164084836,103.69546575905397,36.11615349952191,-162.97677484514344,49.10218163801163,120.37601369222006,120.2154167175293,17.950000762939453,29.484492663201994 136670,2023-05-26,PG,145.3300018310547,146.00999450683594,144.72999572753906,143.58335876464844,4716400.0,4.0,-1.3460154341234158,158.87930571641544,143.34886811170958,42.72079617060382,-185.70594431466904,39.76152272152571,151.36124013264973,146.88643544514974,17.950000762939453,29.484492663201994 136671,2023-05-26,TRV,172.42999267578125,173.72999572753906,171.25999450683594,170.24322509765625,1172400.0,4.0,-0.37146945167316403,184.9043866068309,172.07184477744644,44.10259560094336,-176.33427844118475,24.882076547984834,177.58958587646484,173.49130427042644,17.950000762939453,29.484492663201994 136672,2023-05-26,UNH,478.05999755859375,488.3900146484375,478.0,477.6918029785156,3135200.0,4.0,-3.234181918951606,494.0659682012339,470.4743027948599,47.34563809925087,-67.55546143583058,10.95854823627469,484.00060221354164,481.79366912841795,17.950000762939453,29.484492663201994 136673,2023-05-26,V,223.82000732421875,226.2100067138672,223.33999633789062,224.58767700195312,5067300.0,4.0,-0.8192066204132971,236.4448122685751,221.47016270701084,48.30234896542725,-136.19630226988838,19.3910569797981,229.69425099690756,225.98140589396158,17.950000762939453,29.484492663201994 136674,2023-05-26,VZ,34.84000015258789,35.060001373291016,34.66999816894531,33.66586685180664,18216700.0,4.0,-0.6852728444948326,37.49483073894794,33.37951275165264,38.051112462436315,-180.11544803806999,36.29392397082205,35.82304649353027,36.006857554117836,17.950000762939453,29.484492663201994 136675,2023-05-26,WBA,29.790000915527344,30.1299991607666,29.479999542236328,29.479631423950195,7269700.0,4.0,-0.80419320825089,32.5363913689137,28.92619675059313,37.917705546305484,-107.00689403655872,43.67774400944222,31.85824203491211,32.543314425150555,17.950000762939453,29.484492663201994 136676,2023-05-26,WMT,145.6999969482422,146.82000732421875,145.47000122070312,145.9013214111328,5240300.0,4.0,-0.44507864249143836,154.14491486610586,145.59294676719492,47.70519346134353,-209.6554107853669,13.70672388122077,149.86693166097004,145.9636085510254,17.950000762939453,29.484492663201994 136764,2023-05-30,AAPL,176.9600067138672,178.99000549316406,176.57000732421875,177.06089782714844,55964400.0,1.0,2.474811382172021,177.78146411210318,166.65047558516247,63.42598928463347,146.89322267758607,33.32365521504449,170.20279286702473,164.2364278157552,17.459999084472656,22.906237642568172 136765,2023-05-30,AMGN,215.02999877929688,219.0,214.72000122070312,216.7736358642578,3125900.0,1.0,-4.93832990763903,235.764078052276,214.0800412104193,36.82762376539997,-144.15516573509979,53.86732037481801,229.43856608072917,232.26697184244793,17.459999084472656,22.906237642568172 136766,2023-05-30,AXP,157.14999389648438,158.9499969482422,156.66000366210938,156.82565307617188,3268200.0,1.0,-0.8561986035614382,156.57613413357072,145.1442760226793,50.42433379608947,49.0728554224267,6.047764539788291,153.7700642903646,157.80561396280925,17.459999084472656,22.906237642568172 136767,2023-05-30,BA,204.08999633789062,207.8000030517578,203.30999755859375,204.69000244140625,3978200.0,1.0,-0.36179696671516126,208.0155745897039,196.2144257154719,50.74677563408629,46.51452315802996,9.366080054703934,203.31466623942057,204.80583318074545,17.459999084472656,22.906237642568172 136768,2023-05-30,CAT,211.17999267578125,212.88999938964844,208.25,207.7919464111328,2885900.0,1.0,-2.0114704985728054,214.98517348812103,205.32281296207427,43.819548791752936,-82.75485904410532,13.216855922300674,212.61408131917318,216.77348759969075,17.459999084472656,22.906237642568172 136769,2023-05-30,CRM,219.27000427246094,222.13999938964844,215.72999572753906,218.8699951171875,10421000.0,1.0,5.2158912998721405,219.78834355241145,189.88765589827216,66.2387906589092,186.77610188427727,41.400808310211204,201.99766591389974,195.46466649373372,17.459999084472656,22.906237642568172 136770,2023-05-30,CSCO,49.9900016784668,50.4900016784668,49.7400016784668,49.43538284301758,19074800.0,1.0,0.40096959823387834,49.59171412515818,44.120707673547884,57.02117196801245,172.27712565177578,0.00524158618325745,46.81039237976074,48.069083786010744,17.459999084472656,22.906237642568172 136771,2023-05-30,CVX,151.6699981689453,153.25999450683594,151.2100067138672,151.66244506835938,7814800.0,1.0,-2.1348039899800426,157.6974753408165,150.10417871191785,43.26136684532898,-94.17277064306671,29.42543774525264,157.83661193847655,158.6416041056315,17.459999084472656,22.906237642568172 136772,2023-05-30,DIS,88.97000122070312,88.97000122070312,87.01000213623047,87.81999969482422,14800700.0,1.0,-2.8514962232359693,104.78503967323563,83.88495925864915,39.915388729687706,-121.39069615768501,41.777537280071705,96.09866638183594,96.64616673787435,17.459999084472656,22.906237642568172 136773,2023-05-30,GS,332.0799865722656,332.5299987792969,327.7300109863281,325.6148986816406,1998600.0,1.0,-0.9988507603832204,328.6501957733139,311.90654555969394,49.69786239412,3.366944672905539,10.692579846970666,324.9600545247396,322.40038503011067,17.459999084472656,22.906237642568172 136774,2023-05-30,HD,293.2799987792969,294.45001220703125,288.95001220703125,288.4678955078125,5193300.0,1.0,-0.30592383426517245,292.81043229309813,280.0223100164722,49.37333134610945,-11.014081433913521,3.939658077206391,288.70106506347656,286.82359008789064,17.459999084472656,22.906237642568172 136775,2023-05-30,HON,193.60000610351562,194.77999877929688,190.4199981689453,193.49110412597656,2256600.0,1.0,-0.13840388767127365,198.03575249215842,190.2926181743455,49.63052861961252,-98.72741979456976,14.538972725437366,194.41578776041666,191.8973304748535,17.459999084472656,22.906237642568172 136776,2023-05-30,IBM,129.55999755859375,130.07000732421875,128.25999450683594,128.00692749023438,3741100.0,1.0,0.9547057402304802,128.70176887521683,117.39356727590621,55.48872130488235,156.0558267863735,22.05181108365304,123.08641738891602,123.86706339518229,17.459999084472656,22.906237642568172 136777,2023-05-30,INTC,29.700000762939453,30.040000915527344,29.0,29.88249397277832,54874800.0,1.0,-0.3043266411163046,31.355094054857236,27.805426307996765,51.113438089664584,-21.23704978121993,4.96694744686643,29.741270128885905,29.724318281809488,17.459999084472656,22.906237642568172 136778,2023-05-30,JNJ,153.97000122070312,155.3800048828125,153.32000732421875,153.25726318359375,5593100.0,1.0,-1.419392670113723,162.62176082590264,152.22680332204658,41.705931762684344,-169.67205156052148,43.172199769760574,158.53949178059895,156.43800557454426,17.459999084472656,22.906237642568172 136779,2023-05-30,JPM,136.8000030517578,137.72000122070312,136.02000427246094,135.5224151611328,7399900.0,1.0,0.38396499578536236,137.890958444768,131.51530681402107,52.3214025506613,-19.98219227438989,4.301798080058527,135.61673685709636,131.88960774739584,17.459999084472656,22.906237642568172 136780,2023-05-30,KO,60.09000015258789,60.20000076293945,59.52000045776367,58.86117172241211,15634200.0,1.0,-0.7061811173122337,64.59387203447594,58.914153325631496,37.51999155124089,-230.1088834674841,50.43219092806055,62.13309542338053,61.16653588612874,17.459999084472656,22.906237642568172 136781,2023-05-30,MCD,283.92999267578125,286.3500061035156,283.67999267578125,281.8999938964844,3385200.0,1.0,-0.7847085862708809,298.7782374029671,280.7264928216423,49.63961003380964,-172.1024648137617,21.35038514680307,289.72581685384114,280.8131291707357,17.459999084472656,22.906237642568172 136782,2023-05-30,MMM,96.93000030517578,97.19999694824219,95.19999694824219,94.64457702636719,2870800.0,1.0,-1.3163368711505399,101.29829491201338,94.24741584238114,40.40421712668108,-145.51387417846104,36.354949341431315,99.19223175048828,100.02558008829753,17.459999084472656,22.906237642568172 136783,2023-05-30,MRK,110.12999725341797,110.70999908447266,108.97000122070312,107.71114349365234,7768100.0,1.0,-0.7149955158703136,119.11524366456769,108.8136480895827,44.01470502707596,-233.95142874278113,30.174040495306926,113.84243138631184,110.43657137552897,17.459999084472656,22.906237642568172 136784,2023-05-30,MSFT,335.2300109863281,335.739990234375,330.5199890136719,330.5102233886719,29503100.0,1.0,9.165137062980136,330.1788703997178,296.2824180524306,67.12555689025217,172.5849925804384,61.12172477316775,305.699750773112,289.8140121459961,17.459999084472656,22.906237642568172 136785,2023-05-30,NKE,108.4000015258789,108.87999725341797,106.2699966430664,105.81560516357422,9335200.0,1.0,-4.431214794769616,131.96050377401028,102.26629523722019,35.326945763888915,-149.06625789008433,50.86132895671468,119.72468287150065,119.9766726175944,17.459999084472656,22.906237642568172 136786,2023-05-30,PG,143.86000061035156,144.0399932861328,142.35000610351562,141.39109802246094,5561000.0,1.0,-1.7794354019228251,159.15824116580075,141.74766093380862,39.646667425507815,-207.9840510357966,48.31438884500406,151.13311971028645,146.93757120768228,17.459999084472656,22.906237642568172 136787,2023-05-30,TRV,172.41000366210938,173.44000244140625,170.38999938964844,171.23135375976562,1229600.0,1.0,-0.7526290630014785,185.22904753506015,170.91024537265469,45.17304498897512,-185.839764336578,27.394408866881754,177.65578969319662,173.33749440511068,17.459999084472656,22.906237642568172 136788,2023-05-30,UNH,476.67999267578125,485.8699951171875,476.0299987792969,476.0351257324219,3180800.0,1.0,-3.2023349097366918,492.6985421021022,470.2693289916478,46.71844209892051,-89.13209822174234,13.816370164855963,483.15735982259116,481.8430811564128,17.459999084472656,22.906237642568172 136789,2023-05-30,V,225.00999450683594,225.47000122070312,219.75,221.2239990234375,6916000.0,1.0,-1.2537905088193497,236.56274264063845,220.31242978367797,45.48110300514604,-172.27802494693694,28.898557833079035,229.31543986002603,225.95321553548177,17.459999084472656,22.906237642568172 136790,2023-05-30,VZ,34.970001220703125,35.130001068115234,34.779998779296875,33.569679260253906,19353300.0,1.0,-0.7250955928573646,37.29029305596328,33.21757361273789,37.681371936812454,-162.55670041815904,34.318624880543716,35.67684059143066,35.96297791798909,17.459999084472656,22.906237642568172 136791,2023-05-30,WBA,29.75,29.959999084472656,29.5,29.401044845581055,7507900.0,1.0,-0.8280056654861951,31.888501382970613,29.16529137978573,37.671936170373584,-105.64000873404093,43.67774400944223,31.679079627990724,32.45131419499715,17.459999084472656,22.906237642568172 136792,2023-05-30,WMT,146.3000030517578,147.2899932861328,145.60000610351562,145.5426025390625,5247500.0,1.0,-0.6361653360843889,154.30053597172744,144.94344901362413,47.073132080515734,-188.0909649538146,9.8082730495976,149.77080078125,146.07146479288738,17.459999084472656,22.906237642568172 136793,2023-05-31,AAPL,177.3300018310547,179.35000610351562,176.75999450683594,177.01097106933594,99625300.0,2.0,2.5830401755936236,178.26381766654737,167.0611960663628,63.35557723395896,141.06120016926582,34.42029845563944,170.56929575602214,164.6297711690267,17.940000534057617,41.3476702911512 136794,2023-05-31,AMGN,219.5800018310547,221.85000610351562,217.19000244140625,218.87660217285156,3884700.0,2.0,-4.7650346604712865,234.91368073922564,213.62954130667282,39.054535536883314,-111.6097154484861,39.39415144101569,228.6734390258789,232.0642407735189,17.940000534057617,41.3476702911512 136795,2023-05-31,AXP,157.6699981689453,159.60000610351562,156.25999450683594,157.3715362548828,5588500.0,2.0,-0.40699256348739254,157.5253522611441,144.7220781587778,50.85057677535685,60.37831890274781,8.166495908700046,153.5768569946289,157.47744064331056,17.940000534057617,41.3476702911512 136796,2023-05-31,BA,203.5,206.19000244140625,200.91000366210938,205.6999969482422,5461600.0,2.0,-0.1291843391900045,208.3357059809966,196.13929401900342,51.44569690128741,25.017704201472963,1.504126657324726,203.22566630045574,204.70216649373373,17.940000534057617,41.3476702911512 136797,2023-05-31,CAT,209.1300048828125,210.77999877929688,205.60000610351562,203.6836395263672,5937000.0,2.0,-2.341446914707177,215.12472755718514,204.25270011615473,41.50162004683876,-134.22404036110126,19.373541078175432,212.01237996419272,216.00035069783527,17.940000534057617,41.3476702911512 136798,2023-05-31,CRM,219.5500030517578,225.0,217.05999755859375,223.3800048828125,19624000.0,2.0,5.916249336409294,222.47801823389227,190.1519820712835,68.18640723412405,189.76905871323515,45.86335634764534,202.82699940999348,196.12433319091798,17.940000534057617,41.3476702911512 136799,2023-05-31,CSCO,49.90999984741211,50.029998779296875,49.61000061035156,48.94270324707031,51990300.0,2.0,0.4516260336937705,49.847156435213925,44.19141816500581,54.97730182196352,154.05235599441482,1.9690828424416904,46.789371236165366,48.07924035390218,17.940000534057617,41.3476702911512 136800,2023-05-31,CVX,151.5399932861328,152.4199981689453,150.36000061035156,149.18624877929688,13346400.0,2.0,-2.3337585742521583,157.5681954390974,149.45414800572684,41.30001909448945,-107.9296345911498,31.762952793595566,157.23418884277345,158.41150614420573,17.940000534057617,41.3476702911512 136801,2023-05-31,DIS,87.58000183105469,88.16999816894531,87.1500015258789,87.95999908447266,11440600.0,2.0,-2.887379996830404,104.08636478248563,83.3196342104343,40.11200613296777,-113.63048271310909,41.77753728007171,95.6663330078125,96.43449999491374,17.940000534057617,41.3476702911512 136802,2023-05-31,GS,326.07000732421875,327.25,321.82000732421875,321.2215270996094,2938000.0,2.0,-0.9461870680412972,327.473338761482,312.3940715168383,47.66551207108989,-47.4990549753925,2.957235823443974,324.7125610351562,321.8970509847005,17.940000534057617,41.3476702911512 136803,2023-05-31,HD,289.5899963378906,290.0,281.9599914550781,281.6514587402344,18288800.0,2.0,-0.7287845329220772,292.4372706151122,279.52835438488785,46.196389572951475,-111.83653862347099,18.260977266747336,288.258452351888,286.6497044881185,17.940000534057617,41.3476702911512 136804,2023-05-31,HON,193.85000610351562,194.0399932861328,190.36000061035156,190.55715942382812,3655800.0,2.0,-0.3637968318629703,197.9547140676082,189.81419920143477,46.7629495112267,-129.27537218221804,14.764229368771934,194.27316385904948,191.82420450846354,17.940000534057617,41.3476702911512 136805,2023-05-31,IBM,128.50999450683594,129.44000244140625,127.45999908447266,127.12704467773438,11590200.0,2.0,1.0415020777774089,129.21674800061294,117.38413700915268,53.79690453353192,123.72854916131362,15.574261151705468,123.16975555419921,123.86955693562825,17.940000534057617,41.3476702911512 136806,2023-05-31,INTC,29.700000762939453,32.290000915527344,29.670000076293945,31.327295303344727,136243800.0,2.0,-0.11716187125929522,31.608258570370687,27.730760823550213,54.81517098657114,113.26194065027865,16.66978943459177,29.732628313700356,29.816586271921793,17.940000534057617,41.3476702911512 136807,2023-05-31,JNJ,154.6999969482422,155.69000244140625,153.85000610351562,153.9423065185547,11324600.0,2.0,-1.4431182472239357,161.79755587559106,152.18388638515114,43.111071418888685,-137.88500147780232,39.6555593067277,158.3824895222982,156.4490074157715,17.940000534057617,41.3476702911512 136808,2023-05-31,JPM,136.72999572753906,136.83999633789062,134.39999389648438,133.79708862304688,14219900.0,2.0,0.26615917139895373,137.57071034984085,131.5190784685185,50.28105874939324,-69.48801276375026,4.004099555765719,135.42974395751952,131.7910525004069,17.940000534057617,41.3476702911512 136809,2023-05-31,KO,59.91999816894531,60.279998779296875,59.369998931884766,58.74301528930664,59432200.0,2.0,-0.8050642070009246,64.61225598211931,58.46745555047346,37.05179701178546,-195.31633328987735,51.89745483314094,62.005093510945635,61.16258856455485,17.940000534057617,41.3476702911512 136810,2023-05-31,MCD,284.8800048828125,285.70001220703125,283.3500061035156,282.08795166015625,3104900.0,2.0,-1.0557142320208754,298.41182539652704,279.81063859273075,49.85805657885205,-161.76101706428412,22.633148887229034,289.53453165690104,281.0517389933268,17.940000534057617,41.3476702911512 136811,2023-05-31,MMM,95.0,95.7699966430664,93.19000244140625,91.93509674072266,6191700.0,2.0,-1.6183863706972659,101.60757801835624,93.1373011320344,37.29759606901895,-184.61027122418338,44.30292528205189,98.81885528564453,99.77969042460124,17.940000534057617,41.3476702911512 136812,2023-05-31,MRK,108.47000122070312,111.1500015258789,108.47000122070312,108.9345703125,14563500.0,2.0,-0.8940328759468201,119.08368990505721,108.10719754611466,46.35438319262226,-193.16451703514034,32.62165951424415,113.69706700642904,110.43783874511719,17.940000534057617,41.3476702911512 136813,2023-05-31,MSFT,332.2900085449219,335.94000244140625,327.3299865722656,327.6961975097656,45950600.0,2.0,9.176316499157394,331.95705446578035,296.8638592305087,65.40248215942205,151.19957170369437,50.48408192531538,307.05185546875,291.01281255086263,17.940000534057617,41.3476702911512 136814,2023-05-31,NKE,105.69999694824219,106.16999816894531,104.83000183105469,104.5639419555664,21465200.0,2.0,-4.665947130757033,131.19750649317714,100.84384101048497,34.33899551489783,-150.69148977717245,54.199245269002446,119.0309674580892,119.72981592814128,17.940000534057617,41.3476702911512 136815,2023-05-31,PG,143.16000366210938,143.97999572753906,141.89999389648438,140.7196044921875,19854800.0,2.0,-2.1522974201131433,159.26928270036535,140.26102430647057,38.762832615114114,-190.89707095824704,49.75627975736827,150.87738240559895,146.98732884724936,17.940000534057617,41.3476702911512 136816,2023-05-31,TRV,172.3300018310547,172.8699951171875,169.0,167.2294921875,2497900.0,2.0,-1.36191823931685,186.1527295840182,168.8709779965482,41.817919698720054,-230.17742033048353,31.31760852157992,177.56488291422525,173.12091827392578,17.940000534057617,41.3476702911512 136817,2023-05-31,UNH,478.1199951171875,487.3999938964844,477.1099853515625,483.3663330078125,4944100.0,2.0,-2.5560640525173994,491.79505892700365,470.5626986413557,49.76487515980342,-39.45980384364834,10.862337797807156,482.58726094563804,481.9781046549479,17.940000534057617,41.3476702911512 136818,2023-05-31,V,219.9600067138672,221.52999877929688,216.13999938964844,220.61514282226562,20460600.0,2.0,-1.6285579757970936,236.96295504990465,219.36241573866957,44.98905984939492,-199.02406427790677,36.89871167447738,228.91234893798827,225.8654006958008,17.940000534057617,41.3476702911512 136819,2023-05-31,VZ,34.86000061035156,35.97999954223633,34.86000061035156,34.271854400634766,53756700.0,2.0,-0.6920185828790224,37.182401317835364,33.12924190115877,41.94170570498915,-111.51146476023729,13.051103844577433,35.57071304321289,35.932535807291664,17.940000534057617,41.3476702911512 136820,2023-05-31,WBA,29.850000381469727,30.450000762939453,29.760000228881836,29.833269119262695,10593100.0,2.0,-0.8027467578357061,31.46300109416806,29.332623829537997,39.888731705904995,-87.47360910307779,32.07474536770955,31.525935872395834,32.3768388748169,17.940000534057617,41.3476702911512 136821,2023-05-31,WMT,145.4199981689453,147.30999755859375,145.00999450683594,146.3497314453125,10043600.0,2.0,-0.7142410341434129,154.33003441857457,144.5414881033981,48.65653238267333,-165.21665711518926,13.775403160293799,149.69065500895184,146.1931027730306,17.940000534057617,41.3476702911512 136822,2023-06-01,AAPL,177.6999969482422,180.1199951171875,176.92999267578125,179.84713745117188,68901800.0,3.0,2.8646453498955395,179.11348059466036,167.49692742535916,65.59978226559507,156.5934628424785,36.79700851566193,170.9917765299479,165.10744934082032,15.649999618530273,54.553278212178974 136823,2023-06-01,AMGN,219.9600067138672,220.60000610351562,211.7100067138672,212.54788208007812,4831400.0,3.0,-5.0798148057266985,235.47367628929044,211.79024888160802,35.19236792859658,-140.78331197366484,49.21313952719931,227.69342346191405,231.86068751017254,15.649999618530273,54.553278212178974 136824,2023-06-01,AXP,159.05999755859375,163.99000549316406,158.22999572753906,161.50035095214844,4087200.0,3.0,0.27895171798772367,159.55117807678386,143.73937368102867,53.94857182907397,128.69321784774436,21.02440541863021,153.50308074951172,157.27971878051758,15.649999618530273,54.553278212178974 136825,2023-06-01,BA,206.4600067138672,210.22999572753906,206.0,207.9600067138672,5125100.0,3.0,0.23481988691736433,209.16183161816326,196.01616978564533,52.989882460234135,123.5125717864194,12.785701133384459,203.20066630045574,204.70283330281575,15.649999618530273,54.553278212178974 136826,2023-06-01,CAT,207.67999267578125,210.57000732421875,206.0399932861328,206.9702911376953,2989100.0,3.0,-2.311109255621517,214.62124298862298,204.1057833785645,43.95509899889015,-107.72959818849668,19.373541078175418,211.5382843017578,215.4106475830078,15.649999618530273,54.553278212178974 136827,2023-06-01,CRM,208.22000122070312,215.36000061035156,206.05999755859375,212.89999389648438,20907400.0,3.0,5.561528980525765,222.37928329416644,192.2797163396226,59.88232512950744,80.32266560123851,11.083298430091414,203.29299926757812,196.6173329671224,15.649999618530273,54.553278212178974 136828,2023-06-01,CSCO,49.7599983215332,50.09000015258789,49.2599983215332,49.011680603027344,17817000.0,3.0,0.49166985586894896,50.04361671125644,44.367423022630284,55.209824410541124,138.5401230367995,7.239517284337399,46.845208104451494,48.09885965983073,15.649999618530273,54.553278212178974 136829,2023-06-01,CVX,151.3000030517578,153.74000549316406,149.74000549316406,150.7115936279297,9887700.0,3.0,-2.341359202788084,157.59615107518187,149.11427525538454,42.94829245756607,-95.16899097907353,24.89586986416693,156.67737935384113,158.24181518554687,15.649999618530273,54.553278212178974 136830,2023-06-01,DIS,88.4000015258789,89.05999755859375,87.11000061035156,88.58999633789062,11993200.0,3.0,-2.8323332579570177,103.13686385755771,83.04213470811611,41.01061018944398,-98.50146118411635,34.46254562096887,95.32766621907552,96.25999997456869,15.649999618530273,54.553278212178974 136831,2023-06-01,GS,324.510009765625,324.67999267578125,314.0199890136719,313.7835388183594,3339700.0,3.0,-1.4874873763284313,327.2718226874026,311.62701459287086,44.47981385194107,-102.0248507876279,17.338106889529513,324.11936543782554,321.449701944987,15.649999618530273,54.553278212178974 136832,2023-06-01,HD,284.04998779296875,289.2200012207031,279.9800109863281,286.5600891113281,4305100.0,3.0,-0.6602087597265154,292.14381869477836,279.56393887358104,48.65744004010768,-93.24043876247265,21.791499823816835,288.0465464274088,286.6802241007487,15.649999618530273,54.553278212178974 136833,2023-06-01,HON,191.85000610351562,194.3000030517578,190.47000122070312,192.8048553466797,1908800.0,3.0,-0.3569375341006378,197.71905912175814,189.74484621271452,49.09396248367975,-90.61006712616505,13.37981839384047,194.17644144694012,191.81195526123048,15.649999618530273,54.553278212178974 136834,2023-06-01,IBM,128.44000244140625,130.14999389648438,127.77999877929688,128.3430633544922,4136100.0,3.0,1.1946402756791485,129.85581260902384,117.53900398033161,55.726776171936585,138.17171374498693,19.621295224885756,123.34109344482422,123.92385292053223,15.649999618530273,54.553278212178974 136835,2023-06-01,INTC,31.799999237060547,31.940000534057617,31.020000457763672,31.01840591430664,52667400.0,3.0,0.006171622480440675,31.70484378730543,27.694458695299552,53.91230846613021,132.81000152380565,16.66978943459175,29.736183484395344,29.91131410598755,15.649999618530273,54.553278212178974 136836,2023-06-01,JNJ,154.5399932861328,155.0399932861328,153.14999389648438,153.42604064941406,7901300.0,3.0,-1.4864444724443047,161.40070082436662,151.87483170737167,42.31587021646022,-138.06214903514152,43.03311691281535,158.15835316975912,156.47554626464844,15.649999618530273,54.553278212178974 136837,2023-06-01,JPM,136.52000427246094,138.22999572753906,135.4499969482422,135.64073181152344,12248100.0,3.0,0.317899259391794,137.67882010686125,131.56871407282622,52.335745442957375,-9.346554020179216,3.075198668201861,135.31012115478515,131.7917002360026,15.649999618530273,54.553278212178974 136838,2023-06-01,KO,59.939998626708984,60.16999816894531,59.77000045776367,59.077789306640625,13402700.0,3.0,-0.8466565726733961,64.57110350297918,58.14921815229426,39.272875758452905,-158.03949598637655,51.89745483314094,61.884312311808266,61.16992079416911,15.649999618530273,54.553278212178974 136839,2023-06-01,MCD,284.9200134277344,288.0400085449219,283.6000061035156,284.8186950683594,2605300.0,3.0,-1.03817258023588,298.1260332413954,279.36922127520614,52.926887043421225,-115.71438644472062,9.139908263807408,289.4223988850911,281.3937413533529,15.649999618530273,54.553278212178974 136840,2023-06-01,MMM,93.47000122070312,94.58000183105469,92.37999725341797,92.89080810546875,3329500.0,3.0,-1.7603526062518853,101.54640362739026,92.50777270317614,39.00876553013143,-178.2745905699801,47.14623682155105,98.4834821065267,99.59566688537598,15.649999618530273,54.553278212178974 136841,2023-06-01,MRK,110.66000366210938,111.58999633789062,109.87999725341797,109.44762420654297,6959900.0,3.0,-0.9831885268985445,118.82567750494545,107.64595182855064,47.30964307760135,-147.4330990094622,28.388220255457036,113.59182586669922,110.44488093058268,15.649999618530273,54.553278212178974 136842,2023-06-01,MSFT,325.92999267578125,333.5299987792969,324.7200012207031,331.8773193359375,26773900.0,3.0,9.414038693131545,334.1917217122583,297.50749398598384,66.71571994720816,139.9255591464066,42.26899225182169,308.5406748453776,292.32643737792966,15.649999618530273,54.553278212178974 136843,2023-06-01,NKE,104.18000030517578,104.5999984741211,102.9000015258789,102.94471740722656,12025200.0,3.0,-4.925849954765653,130.37213736213653,99.37349252067595,33.10019222800172,-150.23367945812683,58.26134543978374,118.3011589050293,119.46557490030925,15.649999618530273,54.553278212178974 136844,2023-06-01,PG,143.25,144.1199951171875,142.4499969482422,142.161376953125,6091100.0,3.0,-2.3048849882488867,158.991284911921,139.3273552247977,41.65197360272264,-158.04896957995652,48.37969559673297,150.6687225341797,147.10674972534179,15.649999618530273,54.553278212178974 136845,2023-06-01,TRV,169.99000549316406,171.9199981689453,168.24000549316406,169.2650146484375,1115700.0,3.0,-1.6613832581864472,186.52076138890732,167.72727327906142,44.00621678404753,-196.23296717602852,33.420281994078124,177.193679300944,172.98708750406902,15.649999618530273,54.553278212178974 136846,2023-06-01,UNH,487.7900085449219,498.7799987792969,486.1099853515625,489.70556640625,3376600.0,3.0,-1.5149037188945158,492.51358398129315,470.2598443634334,52.20911756840818,87.84864004338395,8.101781222205288,482.832958984375,482.3324620564779,15.649999618530273,54.553278212178974 136847,2023-06-01,V,222.72999572753906,226.7100067138672,222.42999267578125,226.07489013671875,7003600.0,3.0,-1.4680847470535525,236.95128085129025,219.46988156326054,50.006338466340175,-78.84920011134702,16.749351848563553,228.72545166015624,225.92802047729492,15.649999618530273,54.553278212178974 136848,2023-06-01,VZ,35.599998474121094,35.900001525878906,35.41999816894531,34.35842514038086,20565300.0,3.0,-0.6513113669575148,36.99450531520683,33.09975280246895,42.44354963829574,-89.2309134018925,13.051103844577442,35.47837257385254,35.907321484883624,15.649999618530273,54.553278212178974 136849,2023-06-01,WBA,30.290000915527344,30.6299991607666,30.010000228881836,29.78415298461914,7709300.0,3.0,-0.7777270003849708,31.409299629130402,29.272257644734346,39.72265125535697,-79.65124257822654,28.015203182689003,31.395345306396486,32.32267112731934,15.649999618530273,54.553278212178974 136850,2023-06-01,WMT,146.2100067138672,147.89999389648438,145.94000244140625,146.8878173828125,6746400.0,3.0,-0.7243477195555386,154.32880509739002,144.2796528493873,49.694448934434256,-122.80365547915001,8.66616051696749,149.62315114339194,146.3467768351237,15.649999618530273,54.553278212178974 136851,2023-06-02,AAPL,181.02999877929688,181.77999877929688,179.25999450683594,180.7059783935547,61945900.0,4.0,3.121142181576886,179.49730567845077,168.64992790309222,66.24732310018231,179.0118928494843,41.66887455253098,171.4754628499349,165.5783327738444,14.600000381469727,83.58281530826918 136852,2023-06-02,AMGN,213.75,218.75999450683594,212.02000427246094,216.31735229492188,3687200.0,4.0,-4.967849320560646,235.1491163098174,210.95892354613963,38.914448934573876,-122.64239318982978,49.2131395271993,226.92913716634115,231.7247085571289,14.600000381469727,83.58281530826918 136853,2023-06-02,AXP,164.99000549316406,169.85000610351562,164.49000549316406,167.29656982421875,4819800.0,4.0,1.2755699486192498,162.95707295289225,142.29367472777182,57.81054172941506,217.2812188565914,34.175292386480706,153.67776133219402,157.18667602539062,14.600000381469727,83.58281530826918 136854,2023-06-02,BA,210.0,215.24000549316406,210.0,213.32000732421875,7482300.0,4.0,0.9449107693153564,211.03137074854996,195.77363108250475,56.392482520427414,227.2701728238012,24.282330780312808,203.4036666870117,204.8048334757487,14.600000381469727,83.58281530826918 136855,2023-06-02,CAT,214.9499969482422,227.77999877929688,214.00999450683594,224.35394287109375,8356400.0,4.0,-0.8742729541793608,218.65163811517695,201.68406897710818,54.41585181559338,180.7060119722644,21.79771895508989,211.7217564900716,215.06833368937174,14.600000381469727,83.58281530826918 136856,2023-06-02,CRM,212.89999389648438,216.13999938964844,210.42999267578125,213.02999877929688,11023500.0,4.0,5.2306056840263295,221.84526863838974,194.87873038504776,59.944924873950484,90.326150423992,12.661829457349913,203.81033274332682,197.1186663309733,14.600000381469727,83.58281530826918 136857,2023-06-02,CSCO,49.869998931884766,50.25,49.72999954223633,49.28758239746094,19153700.0,4.0,0.539449405495283,50.20781165048558,44.628902521877706,56.14696452846394,138.2436775158214,4.49422851346382,46.95819574991862,48.11981722513835,14.600000381469727,83.58281530826918 136858,2023-06-02,CVX,154.5800018310547,156.75,153.61000061035156,154.77255249023438,9460100.0,4.0,-1.9966808207131237,157.719448125613,149.1449912664768,47.04366144730062,-43.01737596587421,10.817844886752903,156.28307240804037,158.15680847167968,14.600000381469727,83.58281530826918 136859,2023-06-02,DIS,89.62999725341797,91.33999633789062,89.5999984741211,90.7699966430664,14330500.0,4.0,-2.5830250107577797,102.6352534000875,82.87574513506875,44.01752983102691,-62.042716755176535,17.816162647199675,95.08433278401692,96.11783320109049,14.600000381469727,83.58281530826918 136860,2023-06-02,GS,318.239990234375,325.2699890136719,317.04998779296875,320.9736022949219,3987700.0,4.0,-1.3210653191487722,327.3831211826911,311.99349930070736,47.958015152906235,-62.237468161795036,15.9487763144715,323.7061299641927,321.0695302327474,14.600000381469727,83.58281530826918 136861,2023-06-02,HD,290.6499938964844,296.2099914550781,289.7200012207031,294.06219482421875,4514600.0,4.0,-0.0004989801577721664,293.4554563047826,279.4677858827174,52.120089560514,54.349589420200246,4.721795851281027,288.030121866862,286.7884251912435,14.600000381469727,83.58281530826918 136862,2023-06-02,HON,196.4499969482422,199.55999755859375,195.88999938964844,197.7677001953125,2740700.0,4.0,0.048400678955687226,198.29007404246022,189.53725750050853,53.72224038038424,80.06900210901644,10.077835219119262,194.2801045735677,191.88324432373048,14.600000381469727,83.58281530826918 136863,2023-06-02,IBM,130.3800048828125,133.1199951171875,130.14999389648438,130.91346740722656,5373900.0,4.0,1.5060526882057133,130.89142895125406,117.64018802262291,59.43208528172157,206.91812804853373,33.809430227485024,123.59681091308593,124.02423998514811,14.600000381469727,83.58281530826918 136864,2023-06-02,INTC,31.399999618530273,31.59000015258789,30.829999923706055,31.19776153564453,36496200.0,4.0,0.11703766716980724,31.71900548071017,27.68727198511014,54.3638164456796,118.89974717273688,14.394462059577757,29.755309867858887,30.001588598887125,14.600000381469727,83.58281530826918 136865,2023-06-02,JNJ,154.72000122070312,157.30999755859375,154.08999633789062,155.83853149414062,7657200.0,4.0,-1.3110005704314176,160.98188058140403,151.90190695521704,47.03830135620013,-85.30983418887995,19.791055374501145,157.9801457722982,156.56085077921549,14.600000381469727,83.58281530826918 136866,2023-06-02,JPM,139.55999755859375,141.47999572753906,139.33999633789062,138.489990234375,12917200.0,4.0,0.5821048519852354,138.23236620955407,131.64121777482092,55.28973659003635,133.72590723289974,17.167251674149124,135.298947652181,131.85320485432942,14.600000381469727,83.58281530826918 136867,2023-06-02,KO,60.27000045776367,61.31999969482422,60.08000183105469,60.2199592590332,15256300.0,4.0,-0.7784814034490211,64.4146590426335,58.05359695407059,45.997895291018764,-99.01995661443254,20.65234663423064,61.7924134572347,61.195800654093425,14.600000381469727,83.58281530826918 136868,2023-06-02,MCD,286.70001220703125,290.20001220703125,286.1400146484375,288.35968017578125,2869000.0,4.0,-0.73012634784385,297.8146618624246,279.3134143094504,56.49833310809113,-59.99027196465734,1.5489594346168976,289.4372029622396,281.82444254557294,14.600000381469727,83.58281530826918 136869,2023-06-02,MMM,96.0999984741211,104.55000305175781,96.04000091552734,101.01924896240234,14149500.0,4.0,-1.2030960830563515,101.93616434187756,92.33623479752673,50.81793478769646,11.368905767637768,11.977092203694454,98.46272989908854,99.54598503112793,14.600000381469727,83.58281530826918 136870,2023-06-02,MRK,111.11000061035156,112.7300033569336,110.72000122070312,111.01637268066406,5791500.0,4.0,-0.9166930643023505,118.53340041277346,107.45970948102536,50.11917830218564,-100.35180605978812,17.959401920313688,113.5375607808431,110.52689679463704,14.600000381469727,83.58281530826918 136871,2023-06-02,MSFT,334.25,337.5,332.54998779296875,334.6913757324219,25864000.0,4.0,9.717488914419107,336.67315596953483,298.08520279511356,67.57270333904205,158.10257717425407,46.97565742620557,310.2009623209635,293.6944307963053,14.600000381469727,83.58281530826918 136872,2023-06-02,NKE,107.62999725341797,108.41999816894531,106.12999725341797,107.41970825195312,11835000.0,4.0,-4.716363154568967,129.46387897298558,98.73850216104762,39.355053839760174,-102.83255026835268,33.25592461965615,117.7609146118164,119.27144686381023,14.600000381469727,83.58281530826918 136873,2023-06-02,PG,144.50999450683594,146.67999267578125,144.38999938964844,144.6893768310547,6123500.0,4.0,-2.1965033492240877,158.5110581704814,138.91981493742875,46.25160199428095,-107.86768683688497,25.779831007759284,150.52619222005208,147.2679766337077,14.600000381469727,83.58281530826918 136874,2023-06-02,TRV,172.13999938964844,175.3699951171875,171.3300018310547,173.0495147705078,1680100.0,4.0,-1.5751762602902204,186.4980441302644,167.35375488096608,47.783509143723634,-108.78217320196441,16.16321434852789,177.05764872233073,172.95892639160155,14.600000381469727,83.58281530826918 136875,2023-06-02,UNH,492.0,501.0199890136719,490.3599853515625,495.6082458496094,3064500.0,4.0,-0.21104693531634666,494.8015438095117,469.19210548248043,54.3486841351676,133.190495369093,11.294541824434958,483.23374837239584,482.83923797607423,14.600000381469727,83.58281530826918 136876,2023-06-02,V,228.80999755859375,230.27000427246094,227.4199981689453,228.36058044433594,5895500.0,4.0,-1.1432932783755518,236.97821272724508,219.8051643479502,51.906008087407656,-5.44542192215694,5.357121466814279,228.54733581542968,226.04500579833984,14.600000381469727,83.58281530826918 136877,2023-06-02,VZ,34.400001525878906,34.900001525878906,33.720001220703125,33.26187515258789,61482900.0,4.0,-0.6994699704103837,36.96958386229886,32.85823291016207,38.12538491101153,-161.36652182472866,36.1542066051757,35.39468879699707,35.86982409159342,14.600000381469727,83.58281530826918 136878,2023-06-02,WBA,30.579999923706055,31.229999542236328,30.469999313354492,30.638776779174805,7211600.0,4.0,-0.6810865230401006,31.420051138414777,29.272572953687273,43.9251758411716,-49.86472131437466,15.378632079742136,31.275825182596844,32.277263927459714,14.600000381469727,83.58281530826918 136879,2023-06-02,WMT,147.22000122070312,149.00999450683594,147.10000610351562,148.29283142089844,6391300.0,4.0,-0.6119304960333238,154.25679787151464,144.18724509723538,52.29913720169079,-69.86949752371642,0.33480814849389495,149.57071533203126,146.54281641642254,14.600000381469727,83.58281530826918 136938,2023-06-05,AAPL,182.6300048828125,184.9499969482422,178.0399932861328,179.33782958984375,121946500.0,0.0,3.177392590357954,180.27121186182782,168.50015349461748,64.25412335037174,175.59887877921136,49.59948059563022,171.9677291870117,166.0643102010091,14.729999542236328,26.570326451776793 136939,2023-06-05,AMGN,219.6699981689453,223.0399932861328,218.47000122070312,220.0967254638672,2498700.0,0.0,-4.522024948955561,233.75074682176847,211.12337732373936,42.34869587031711,-72.06707642350621,30.363652571713658,226.27772776285806,231.6949577331543,14.729999542236328,26.570326451776793 136940,2023-06-05,AXP,168.24000549316406,168.24000549316406,165.8300018310547,166.175048828125,2870900.0,0.0,1.9523937256522288,165.31150502460508,141.40616465312928,56.856144702532184,199.38312021025246,34.1752923864807,153.79851582845052,157.11960423787434,14.729999542236328,26.570326451776793 136941,2023-06-05,BA,213.27999877929688,213.27999877929688,207.5,208.77999877929688,4996800.0,0.0,1.12831564203438,211.52349278569176,196.32550928950354,53.02929917415811,144.8549149573327,16.117526903482734,203.52466684977213,204.93050003051758,14.729999542236328,26.570326451776793 136942,2023-06-05,CAT,226.99000549316406,226.99000549316406,220.75,220.2357177734375,3438400.0,0.0,-0.0671026636410943,220.08019462625256,200.9861017604662,52.03561666482746,182.52540077128683,21.797718955089877,211.79435323079426,214.78472569783528,14.729999542236328,26.570326451776793 136943,2023-06-05,CRM,210.47000122070312,212.32000732421875,207.05999755859375,209.86000061035156,7804400.0,0.0,4.65884990623735,221.4758020357736,196.47519741490999,57.67482132469714,53.83219045806268,4.1245052489448035,204.17133280436198,197.63766632080078,14.729999542236328,26.570326451776793 136944,2023-06-05,CSCO,50.220001220703125,50.58000183105469,50.040000915527344,49.47480010986328,13964100.0,0.0,0.5856707002888015,50.40523309392082,44.8216830285157,56.781717777015736,136.4160954565103,1.0884262577763317,47.062643686930336,48.14878514607747,14.729999542236328,26.570326451776793 136945,2023-06-05,CVX,158.4499969482422,158.4499969482422,155.24000549316406,154.02969360351562,6443800.0,0.0,-1.7631388562534767,157.2069772193479,149.3458197166873,46.41318802966583,-26.84423916052684,3.7569920205632013,155.88787180582682,158.09996388753254,14.729999542236328,26.570326451776793 136946,2023-06-05,DIS,91.19999694824219,91.76000213623047,89.44000244140625,91.0,18506700.0,0.0,-2.3399140078604717,101.47799089692654,83.08100797392308,44.32726559016158,-56.25820859927939,15.012360037165706,94.7986661275228,96.03216654459635,14.729999542236328,26.570326451776793 136947,2023-06-05,GS,322.92999267578125,323.489990234375,320.32000732421875,319.1488037109375,1462900.0,0.0,-1.3211907702899452,327.18115255888097,311.92385232393156,47.181972906589685,-60.57610790649188,15.948776314471502,323.1352844238281,320.7770538330078,14.729999542236328,26.570326451776793 136948,2023-06-05,HD,295.6199951171875,295.7200012207031,291.3699951171875,291.2402038574219,3028800.0,0.0,0.2912572541206373,294.03714603916666,279.4375884579037,50.78723942531923,51.71003216704905,4.721795851281032,287.8712890625,286.90697682698567,14.729999542236328,26.570326451776793 136949,2023-06-05,HON,198.72000122070312,199.1199951171875,196.0500030517578,196.10678100585938,1662700.0,0.0,0.23292680023766366,198.25736537216858,189.54963993789,52.08283699276004,56.15409440920109,10.077835219119256,194.35049997965496,191.97120793660483,14.729999542236328,26.570326451776793 136950,2023-06-05,IBM,133.1199951171875,133.5800018310547,132.27000427246094,131.13096618652344,3993500.0,0.0,1.7502241084686574,131.85091990218302,117.7339120985494,59.727121041215746,204.53103172450463,35.68892581565011,123.88026021321615,124.15897471110026,14.729999542236328,26.570326451776793 136951,2023-06-05,INTC,31.309999465942383,31.399999618530273,29.829999923706055,29.752960205078125,48244100.0,0.0,0.08730995880808834,31.585876610255536,27.707806060337727,50.26059900788058,40.8957855202165,3.0838763878980164,29.744800186157228,30.06017500559489,14.729999542236328,26.570326451776793 136952,2023-06-05,JNJ,156.75,158.63999938964844,156.75,157.17880249023438,6430500.0,0.0,-1.0516881395884354,160.46841403714473,152.10346248873418,49.41817545179671,-39.42402346574115,8.72583527301227,157.87584635416667,156.6967399597168,14.729999542236328,26.570326451776793 136953,2023-06-05,JPM,140.11000061035156,140.11000061035156,138.1300048828125,137.1294403076172,8511900.0,0.0,0.6739359648229879,138.48966968293246,131.61560070280973,53.647367733387064,81.01622173360468,10.758421764187268,135.2512954711914,132.01366017659504,14.729999542236328,26.570326451776793 136954,2023-06-05,KO,61.0,61.439998626708984,60.54999923706055,59.816261291503906,12915600.0,0.0,-0.7484000528516432,64.19505732344945,57.951224872595475,44.20786862564107,-86.75438079932157,17.946158434631098,61.68410402933757,61.224397850036624,14.729999542236328,26.570326451776793 136955,2023-06-05,MCD,290.0,290.5,288.0299987792969,286.8875732421875,1974500.0,0.0,-0.5978920881328804,297.2174191018926,279.2537936666621,54.71307579191767,-52.6784019898851,2.959910964828878,289.36797892252605,282.29162139892577,14.729999542236328,26.570326451776793 136956,2023-06-05,MMM,100.9000015258789,102.48999786376953,97.91000366210938,96.53629302978516,5912000.0,0.0,-1.1104033135471951,101.51467148763153,92.38110716837433,45.76267160289074,-27.28929316149254,11.97709220369446,98.30063374837239,99.44811477661133,14.729999542236328,26.570326451776793 136957,2023-06-05,MRK,113.0,114.4800033569336,112.91000366210938,111.5984878540039,5185500.0,0.0,-0.8077122969955894,118.13923441873754,107.40298207296166,51.11967641396711,-46.80714897698708,4.08561963630877,113.4632339477539,110.62971928914388,14.729999542236328,26.570326451776793 136958,2023-06-05,MSFT,335.2200012207031,338.55999755859375,334.6600036621094,335.2302551269531,21307100.0,0.0,9.887481729926947,339.13437795016404,298.21525889065623,67.73726039856132,152.47286350381688,48.181435722175024,311.8908284505208,295.09430669148765,14.729999542236328,26.570326451776793 136959,2023-06-05,NKE,107.87999725341797,107.87999725341797,105.18000030517578,104.84832763671875,7434000.0,0.0,-4.703611970962697,127.91715500907125,98.19477049752055,37.28299944933282,-105.77453416813614,35.94637867543916,117.09919560750326,119.06740976969401,14.729999542236328,26.570326451776793 136960,2023-06-05,PG,146.0500030517578,147.85000610351562,145.72999572753906,144.1166229248047,4753700.0,0.0,-2.1322473527747547,157.87652095368964,138.55795933195492,45.41255406263212,-88.06305654018688,17.068464721073646,150.19274393717447,147.4361770629883,14.729999542236328,26.570326451776793 136961,2023-06-05,TRV,175.72999572753906,175.72999572753906,174.32000732421875,172.29852294921875,1079700.0,0.0,-1.5495926179354171,186.19435814687085,166.87386084726978,47.1308358075529,-83.59444666531736,14.511096801742967,176.88868001302083,172.96633707682292,14.729999542236328,26.570326451776793 136962,2023-06-05,UNH,500.70001220703125,502.8999938964844,497.4200134277344,494.22930908203125,2688800.0,0.0,0.7028977191937997,495.63001931243997,468.75152365631,53.76696322992652,150.99331602510097,13.975906687900268,483.708940633138,483.4167770385742,14.729999542236328,26.570326451776793 136963,2023-06-05,V,227.91000366210938,228.3300018310547,225.30999755859375,226.34437561035156,4858900.0,0.0,-1.0366348976109236,236.71248561943398,219.6158469000973,50.16653482447716,-42.04259115828312,10.867565862994939,228.32027638753254,226.1645825703939,14.729999542236328,26.570326451776793 136964,2023-06-05,VZ,34.779998779296875,35.150001525878906,34.45000076293945,33.14645004272461,30125600.0,0.0,-0.7384376032994737,36.82918593327193,32.6744765575728,37.707639228367626,-128.1763330128997,30.695105671954217,35.3029894510905,35.84585787455241,14.729999542236328,26.570326451776793 136965,2023-06-05,WBA,31.31999969482422,31.969999313354492,31.1200008392334,30.697715759277344,7051200.0,0.0,-0.5929076945361942,31.34866955032698,29.300923612209637,44.20271233787735,-24.208814441986778,2.0923179929863123,31.161495018005372,32.252030022939046,14.729999542236328,26.570326451776793 136966,2023-06-05,WMT,149.3699951171875,151.25,149.3699951171875,149.2693634033203,5184400.0,0.0,-0.43898076965001565,154.0693774260885,144.17836427313026,54.01120492112456,-1.0585332795637965,15.443636465458766,149.5256825764974,146.77045567830405,14.729999542236328,26.570326451776793 136967,2023-06-06,AAPL,179.97000122070312,180.1199951171875,177.42999267578125,178.9683380126953,64848400.0,1.0,3.1557787097118535,180.87148341035694,168.49404698515085,63.718520795914074,128.69050385528126,45.52950297670383,172.4373743693034,166.57886759440103,13.960000038146973,26.216240663762573 136968,2023-06-06,AMGN,223.0800018310547,223.1699981689453,219.27999877929688,219.4420166015625,1736100.0,1.0,-4.173426789859548,232.5910091470797,211.17142218836952,41.9262888318179,-65.95921678979926,29.831114128069103,225.58516794840494,231.620228322347,13.960000038146973,26.216240663762573 136969,2023-06-06,AXP,167.85000610351562,172.64999389648438,167.5,170.5321502685547,3631500.0,1.0,2.8079943071721516,168.4628065316854,140.1187883169474,59.54059315941824,231.40410243021392,42.420427136214734,154.1700439453125,157.2309565226237,13.960000038146973,26.216240663762573 136970,2023-06-06,BA,208.3699951171875,211.67999267578125,200.61000061035156,207.2899932861328,10957200.0,1.0,1.140289783404711,211.4772129820017,197.3747889711233,51.97686755145979,66.21328542527515,2.711967509680397,203.57533315022786,205.0008331298828,13.960000038146973,26.216240663762573 136971,2023-06-06,CAT,221.86000061035156,228.27000427246094,221.4499969482422,224.40342712402344,3230100.0,1.0,0.8985272576380794,222.4910051974593,199.75235112578292,54.1359001014924,213.65496158269613,24.024691418878316,211.90159861246744,214.79950205485025,13.960000038146973,26.216240663762573 136972,2023-06-06,CRM,208.5500030517578,213.39999389648438,208.3699951171875,212.85000610351562,6796000.0,1.0,4.396319750373152,221.17903277884287,198.26696789254387,59.18305949449114,66.04781676279612,6.5504176789991835,204.7689997355143,198.29883321126303,13.960000038146973,26.216240663762573 136973,2023-06-06,CSCO,49.790000915527344,49.90999984741211,49.13999938964844,49.080657958984375,16029600.0,1.0,0.5837681163641619,50.490332902061084,45.07850254715767,55.046460494945,92.6146037951787,12.534647583101787,47.142129262288414,48.175259081522626,13.960000038146973,26.216240663762573 136974,2023-06-06,CVX,153.3300018310547,156.16000366210938,153.1999969482422,154.30703735351562,6176400.0,1.0,-1.537947344426101,156.82526505707787,149.5054188418479,46.68912936191516,-45.94704449382226,11.028831705667141,155.42475331624348,158.06147384643555,13.960000038146973,26.216240663762573 136975,2023-06-06,DIS,91.0999984741211,92.51000213623047,91.0199966430664,92.16000366210938,12109100.0,1.0,-2.0302408330249477,99.44125914396821,84.03673997102203,45.88923109356082,-37.44011162097317,10.014741341176341,94.54799957275391,96.00866661071777,13.960000038146973,26.216240663762573 136976,2023-06-06,GS,322.42999267578125,328.07000732421875,321.3999938964844,324.0975341796875,1495600.0,1.0,-0.9114622314228882,327.5490258395737,311.8294318020279,49.475623443706624,-16.98090785151056,4.928209021056578,322.6539377848307,320.80360056559243,13.960000038146973,26.216240663762573 136977,2023-06-06,HD,291.82000732421875,296.9200134277344,291.6499938964844,294.1217956542969,2855400.0,1.0,0.7463925980596287,295.1265735787565,279.354539092142,52.08166760676411,88.87637732465396,1.9195703450329615,287.7558929443359,287.1013437906901,13.960000038146973,26.216240663762573 136978,2023-06-06,HON,197.55999755859375,198.10000610351562,195.36000061035156,195.2713623046875,2294500.0,1.0,0.3082010239378974,198.30119560594585,189.54737769727683,51.2687637051893,29.09076858702845,6.76669672072816,194.36996256510417,192.0378278096517,13.960000038146973,26.216240663762573 136979,2023-06-06,IBM,132.42999267578125,132.94000244140625,131.8800048828125,131.18040466308594,3298000.0,1.0,1.9255247394720243,132.61615196798425,118.05122168924233,59.795874429551034,173.6697271096555,32.284700764446235,124.17608591715495,124.3060749053955,13.960000038146973,26.216240663762573 136980,2023-06-06,INTC,29.770000457763672,31.450000762939453,29.700000762939453,30.849016189575195,42295300.0,1.0,0.1504586993528534,31.617878945297967,27.69473549562,53.042051043710565,66.4139286531889,1.6867087147104771,29.791995811462403,30.12412846883138,13.960000038146973,26.216240663762573 136981,2023-06-06,JNJ,159.5800018310547,159.61000061035156,157.39999389648438,157.03981018066406,5073600.0,1.0,-0.8476257852516369,159.97842929670247,152.30409328630532,49.181086343986635,-24.561237695796727,1.42199051823204,157.7343978881836,156.82423629760743,13.960000038146973,26.216240663762573 136982,2023-06-06,JPM,138.67999267578125,140.10000610351562,138.2100067138672,137.37591552734375,9329500.0,1.0,0.7578650768555519,138.7555368465025,131.57353267254044,53.90397661125791,91.08692018373985,10.758421764187258,135.205615234375,132.1242576599121,13.960000038146973,26.216240663762573 136983,2023-06-06,KO,60.95000076293945,60.9900016784668,60.119998931884766,59.383026123046875,10943500.0,1.0,-0.7508633380114986,63.97485563765144,57.81597573747063,42.37706076197524,-98.48910885852001,24.43817667190425,61.56463572184245,61.24984588623047,13.960000038146973,26.216240663762573 136984,2023-06-06,MCD,289.8599853515625,290.2300109863281,281.9800109863281,283.0184020996094,2771500.0,1.0,-0.7961279918910691,296.61441450803784,278.8041157653996,50.38432604664521,-105.40887741062464,21.342379182299005,289.13218485514324,282.6877182006836,13.960000038146973,26.216240663762573 136985,2023-06-06,MMM,98.05999755859375,99.62999725341797,97.29000091552734,96.84172058105469,4474100.0,1.0,-1.0007620135336452,101.2517526581148,92.39597073055707,46.14029399131679,-52.83483760662299,8.86868093511326,98.12995529174805,99.37895062764485,13.960000038146973,26.216240663762573 136986,2023-06-06,MRK,113.55000305175781,113.72000122070312,109.27999877929688,108.5399169921875,6960200.0,1.0,-0.9571123651822262,117.69242884306874,107.02397282929454,46.094360671183914,-116.20046771927458,23.925327065132237,113.26820882161458,110.680095799764,13.960000038146973,26.216240663762573 136987,2023-06-06,MSFT,335.3299865722656,335.3699951171875,332.1700134277344,332.9750061035156,20396200.0,1.0,9.728083224766635,340.6358965912509,299.2786328276944,66.28105916005316,125.89089953653608,40.177092682338895,313.63795064290366,296.5184954325358,13.960000038146973,26.216240663762573 136988,2023-06-06,NKE,105.48999786376953,106.75,105.19999694824219,105.83502197265625,7896300.0,1.0,-4.561308652495967,125.90343139433938,98.18789932465475,38.566932469611324,-98.0269476000081,35.94637867543916,116.41871058146158,118.88610903422038,13.960000038146973,26.216240663762573 136989,2023-06-06,PG,146.07000732421875,146.30999755859375,143.5500030517578,142.6847381591797,4635900.0,1.0,-2.171829646230151,157.32604426395352,138.04094182003087,43.377447075133915,-103.97254802363503,27.12160926007196,149.80234985351564,147.57037226359049,13.960000038146973,26.216240663762573 136990,2023-06-06,TRV,174.05999755859375,175.38999938964844,173.77000427246094,172.87164306640625,728000.0,1.0,-1.4661702948568802,185.770095964145,166.54517503194876,47.69485764767,-78.77821682824707,16.451694566221136,176.7510019938151,172.9543149312337,13.960000038146973,26.216240663762573 136991,2023-06-06,UNH,499.8999938964844,499.8999938964844,483.6700134277344,483.6937561035156,3816600.0,1.0,0.5704980203764194,495.05115552519834,468.82940782929387,49.5731561553005,34.44575646873045,7.810858723540573,483.66363830566405,483.86716817220054,13.960000038146973,26.216240663762573 136992,2023-06-06,V,226.69000244140625,229.25,226.16000366210938,227.79165649414062,6020100.0,1.0,-0.8258045299561729,236.4034041672698,219.5697830885896,51.37654051730007,-16.951159629090682,7.9384080527818925,228.18429565429688,226.3725341796875,13.960000038146973,26.216240663762573 136993,2023-06-06,VZ,34.5,34.7400016784668,34.33000183105469,33.37730026245117,18406700.0,1.0,-0.742137154521572,36.6147910367047,32.587802194496476,39.08850120679026,-122.67259030726407,32.09215290655893,35.226038869222,35.82368901570638,13.960000038146973,26.216240663762573 136994,2023-06-06,WBA,31.170000076293945,31.579999923706055,30.969999313354492,30.972768783569336,4436100.0,1.0,-0.4951233831490285,31.397788422025698,29.285627181612,45.50482129849872,-25.072642970940777,4.47584523629647,31.04891497294108,32.23186416625977,13.960000038146973,26.216240663762573 136995,2023-06-06,WMT,149.6999969482422,150.19000244140625,148.50999450683594,149.24942016601562,5005200.0,1.0,-0.30006713093354165,153.71088628012092,144.2438958243713,53.97028056808977,-22.067374085104014,8.681905377967226,149.4459030151367,147.00105794270834,13.960000038146973,26.216240663762573 136996,2023-06-07,AAPL,178.44000244140625,181.2100067138672,177.32000732421875,177.5802001953125,61944600.0,2.0,2.9921468267966134,181.09962149089048,168.89378671223452,61.71906291293549,117.61226629539289,48.22032986985585,172.91260630289713,167.03754552205405,13.9399995803833,34.394061546198635 136997,2023-06-07,AMGN,220.75999450683594,221.8699951171875,219.72999572753906,219.47178649902344,2555400.0,2.0,-3.8503733481508675,231.31079983820067,211.36158785711186,41.953523327978274,-63.88411628808322,29.831114128069114,224.87984364827474,231.45902684529622,13.9399995803833,34.394061546198635 136998,2023-06-07,AXP,173.64999389648438,173.64999389648438,170.6999969482422,170.26417541503906,2789000.0,2.0,3.4249597966047816,171.0115987177632,139.37337747852587,59.30581751366318,214.91117757849435,44.11716024608239,154.6805221557617,157.47084172566733,13.9399995803833,34.394061546198635 136999,2023-06-07,BA,207.99000549316406,212.3800048828125,207.1999969482422,211.92999267578125,6462400.0,2.0,1.506818879283287,212.61917467272863,197.23782605969322,54.86267362428374,141.6170028443724,0.9343834709207542,203.8999994913737,205.14349975585938,13.9399995803833,34.394061546198635 137000,2023-06-07,CAT,227.80999755859375,236.36000061035156,226.27999877929688,233.18434143066406,5586400.0,2.0,2.3453070864334222,227.27038774083877,197.15681257654404,58.13175215357479,299.29177997430406,36.28353644475269,212.45993347167968,214.9985346476237,13.9399995803833,34.394061546198635 137001,2023-06-07,CRM,214.8800048828125,216.66000366210938,204.77999877929688,205.72999572753906,9323900.0,2.0,3.572555185155238,220.85988038664806,199.04112058991444,54.40712054774728,38.65064473003526,2.2392298813213514,205.2709996541341,198.80249989827473,13.9399995803833,34.394061546198635 137002,2023-06-07,CSCO,49.70000076293945,50.13999938964844,49.650001525878906,49.05109405517578,15950600.0,2.0,0.5732664857334697,50.53786236434742,45.357126267854724,54.916237320744784,95.71389647356558,8.538824861010514,47.23048286437988,48.20368537902832,13.9399995803833,34.394061546198635 137003,2023-06-07,CVX,156.5500030517578,160.2100067138672,156.5,158.30857849121094,9900000.0,2.0,-1.024777523954043,157.41539088402865,149.13845585669398,50.4940727137145,32.97322274617686,4.314153644251735,155.17643229166666,158.1053700764974,13.9399995803833,34.394061546198635 137004,2023-06-07,DIS,92.77999877929688,93.08000183105469,91.86000061035156,92.5199966430664,11082400.0,2.0,-1.735765363285168,97.21590911054346,85.29608963823583,46.37226351501249,-26.85177864415024,6.263460217594698,94.36499938964843,96.00733324686686,13.9399995803833,34.394061546198635 137005,2023-06-07,GS,327.6400146484375,337.8399963378906,326.32000732421875,332.9735412597656,3382700.0,2.0,0.12799473540428608,330.20727877276084,310.50349088055947,53.242998214641794,86.21112587666113,13.762458810868178,322.6154378255208,321.1775527954102,13.9399995803833,34.394061546198635 137006,2023-06-07,HD,297.30999755859375,302.20001220703125,297.1099853515625,299.78564453125,4842700.0,2.0,1.5462912241156914,297.5628478515813,278.2295929443171,54.514305763297116,195.51302179555475,9.473798384651177,288.0039123535156,287.3866551717122,13.9399995803833,34.394061546198635 137007,2023-06-07,HON,196.9600067138672,198.6999969482422,194.22999572753906,197.31019592285156,2555400.0,2.0,0.5263062909761231,198.64866012689797,189.4275559985903,53.11875161255377,44.36967386711505,1.4257402161382304,194.48442891438802,192.1422208150228,13.9399995803833,34.394061546198635 137008,2023-06-07,IBM,132.5,134.44000244140625,132.19000244140625,132.85118103027344,5772000.0,2.0,2.1742065424614623,133.51460813703602,118.45873704729017,62.060269357382666,178.27847751684266,38.616359884564545,124.51167399088541,124.47890803019206,13.9399995803833,34.394061546198635 137009,2023-06-07,INTC,31.030000686645508,31.3700008392334,30.93000030517578,31.167869567871094,39098000.0,2.0,0.22365517640323063,31.78644511165365,27.64374630985514,53.81921715911894,100.99515414953888,1.686708714710478,29.875621032714843,30.1978617032369,13.9399995803833,34.394061546198635 137010,2023-06-07,JNJ,158.10000610351562,158.8000030517578,157.44000244140625,157.3773651123047,6504300.0,2.0,-0.6511608602671117,159.77118774495776,152.37989105142898,49.786321126866135,-24.31484186269725,1.4219905182320325,157.5549331665039,156.9335459391276,13.9399995803833,34.394061546198635 137011,2023-06-07,JPM,139.5500030517578,141.27000427246094,138.8300018310547,138.70689392089844,9281400.0,2.0,0.9211597791947668,139.28103216206014,131.4700054355961,55.28676081065764,129.37868615599496,15.844524753551806,135.30486297607422,132.29616724650066,13.9399995803833,34.394061546198635 137012,2023-06-07,KO,60.0099983215332,60.36000061035156,59.81999969482422,59.294410705566406,16817900.0,2.0,-0.7513054512775028,63.810744626980245,57.66795944406467,42.00893710615496,-104.35454846608386,28.648349450930688,61.44549560546875,61.264045588175456,13.9399995803833,34.394061546198635 137013,2023-06-07,MCD,284.45001220703125,284.739990234375,281.30999755859375,280.39251708984375,3614800.0,2.0,-1.1518406467041018,296.0898097120163,278.01641587392123,47.73295395145305,-139.50948686515898,23.48055569581093,288.8645965576172,283.02273610432945,13.9399995803833,34.394061546198635 137014,2023-06-07,MMM,98.72000122070312,101.16000366210938,97.5999984741211,99.51178741455078,3341200.0,2.0,-0.6904592303548753,101.47810561707912,92.33802673765722,49.33066941466983,-5.453414061051078,15.086650526483366,98.07060063680014,99.36334584554037,13.9399995803833,34.394061546198635 137015,2023-06-07,MRK,109.62999725341797,109.66999816894531,106.87000274658203,107.15863037109375,12420500.0,2.0,-1.1734445437612067,117.46978928439596,106.37639907009624,44.07036125161373,-174.5345873398485,33.66348872803872,113.00773696899414,110.7394583384196,13.9399995803833,34.394061546198635 137016,2023-06-07,MSFT,331.6499938964844,334.489990234375,322.5,322.69677734375,40717100.0,2.0,8.67242132422075,340.3845668114339,301.2313236914958,60.18143163069533,74.44979312541975,14.500740733559967,315.25322265625,297.6829279581706,13.9399995803833,34.394061546198635 137017,2023-06-07,NKE,106.04000091552734,108.23999786376953,105.41999816894531,106.73200988769531,11123900.0,2.0,-4.326282131671377,123.94631367208368,98.3909444761097,39.72732459072575,-83.92957046690243,26.786756138757788,115.84858907063803,118.73018862406413,13.9399995803833,34.394061546198635 137018,2023-06-07,PG,144.00999450683594,145.1199951171875,143.47000122070312,142.99085998535156,6194400.0,2.0,-2.153671244470871,156.90018446503012,137.5869325393644,43.93313007753135,-99.15979447446878,27.46653786929145,149.42084350585938,147.69413146972656,13.9399995803833,34.394061546198635 137019,2023-06-07,TRV,174.82000732421875,176.19000244140625,173.27999877929688,173.6917724609375,1192700.0,2.0,-1.3186790040508924,185.08406943962632,166.4436679871315,48.508049099216926,-67.36739993317025,12.481629529910133,176.70027821858724,173.0129430135091,13.9399995803833,34.394061546198635 137020,2023-06-07,UNH,489.95001220703125,490.44000244140625,481.6000061035156,478.2969665527344,4381700.0,2.0,0.029751534113870548,494.55576775503073,468.50635382700057,47.60549013757291,-32.53306071383937,10.562133779541847,483.33989868164065,484.1722234090169,13.9399995803833,34.394061546198635 137021,2023-06-07,V,227.0,227.5500030517578,221.02000427246094,224.84719848632812,8517200.0,2.0,-0.8860987037279244,235.87357248875796,219.34741750147643,48.87871606867843,-79.4514540049019,20.485033627272255,228.05542907714843,226.55913874308268,13.9399995803833,34.394061546198635 137022,2023-06-07,VZ,34.720001220703125,35.279998779296875,34.630001068115234,33.915950775146484,25494100.0,2.0,-0.6936089881754768,36.388615864329495,32.59178193230136,42.1821936314193,-87.99776082448919,20.415770817011737,35.16063067118327,35.812705485026044,13.9399995803833,34.394061546198635 137023,2023-06-07,WBA,31.530000686645508,32.04999923706055,31.239999771118164,31.365699768066406,6418400.0,2.0,-0.3815243896163061,31.54013829656371,29.237680001776134,47.32155104551313,3.3601746091924145,3.4008140610155726,30.96910743713379,32.213247807820636,13.9399995803833,34.394061546198635 137024,2023-06-07,WMT,149.25,150.36000061035156,149.0399932861328,149.46864318847656,8085500.0,2.0,-0.17032421412534404,153.2834255181202,144.37441292182123,54.363490193587374,-7.824384820371617,9.798284926124017,149.41280670166014,147.22872314453124,13.9399995803833,34.394061546198635 137025,2023-06-08,AAPL,177.89999389648438,180.83999633789062,177.4600067138672,180.3264923095703,50214900.0,3.0,3.048924103407245,181.83218873361432,168.88521544119038,64.02918160814079,124.45787686614668,48.220329869855846,173.4797139485677,167.5067581176758,13.649999618530273,17.996931799553263 137026,2023-06-08,AMGN,221.25999450683594,221.88999938964844,219.36000061035156,218.9857177734375,1877300.0,3.0,-3.5921646144013266,229.9122954253254,211.65288554391287,41.62381851940413,-62.5085934587469,30.75107885648257,224.35714721679688,231.33230743408203,13.649999618530273,17.996931799553263 137027,2023-06-08,AXP,170.64999389648438,171.52999877929688,169.55999755859375,169.8572540283203,2354400.0,3.0,3.836845470620233,172.98166613148902,139.632477240093,58.940731547434545,171.46929030798736,39.12133601379584,155.19066975911457,157.60044631958007,13.649999618530273,17.996931799553263 137028,2023-06-08,BA,212.33999633789062,220.0,212.0500030517578,218.11000061035156,9359300.0,3.0,2.2698059106720336,215.22954229521653,196.35445886445146,58.31411169207816,240.11623650702606,15.984810854496736,204.4026662190755,205.32399978637696,13.649999618530273,17.996931799553263 137029,2023-06-08,CAT,234.5399932861328,236.27999877929688,231.74000549316406,232.09539794921875,3546800.0,3.0,3.3652296137625513,230.72996412433216,195.8038646110194,57.48919522365426,265.5418590312927,36.2835364447527,213.06248677571614,215.16350021362305,13.649999618530273,17.996931799553263 137030,2023-06-08,CRM,205.3800048828125,210.3800048828125,204.85000610351562,209.52999877929688,5548600.0,3.0,3.1895768639976154,220.8308325129253,199.53816773121534,56.35182676177315,26.873225272222356,2.2392298813213576,205.87133280436197,199.24649988810222,13.649999618530273,17.996931799553263 137031,2023-06-08,CSCO,49.91999816894531,50.0,49.56999969482422,48.95256042480469,13289100.0,3.0,0.5506455284207519,50.55456462391765,45.633075375471996,54.471935954002,83.85418143126645,9.730607698749399,47.33361701965332,48.22003733317057,13.649999618530273,17.996931799553263 137032,2023-06-08,CVX,160.16000366210938,160.49000549316406,157.08999633789062,157.7241973876953,7142200.0,3.0,-0.6576603164690766,158.0429108025174,148.87477718576386,49.95542206431666,43.9334955709631,5.281481028684183,155.00704650878907,158.10601348876952,13.649999618530273,17.996931799553263 137033,2023-06-08,DIS,92.5199966430664,92.68000030517578,91.30000305175781,92.52999877929688,9030200.0,3.0,-1.4844722708463252,94.635334316297,87.01566437144713,46.38601952927887,-29.548028031078776,9.504114987666423,94.22899932861328,95.99349988301596,13.649999618530273,17.996931799553263 137034,2023-06-08,GS,335.3599853515625,336.3299865722656,331.3399963378906,332.69586181640625,2009500.0,3.0,0.9187744007085712,332.29368003316165,309.94013649515864,53.11482332564912,102.51450850427047,13.76245881086816,322.6634806315104,321.43795522054035,13.649999618530273,17.996931799553263 137035,2023-06-08,HD,302.1600036621094,305.45001220703125,300.7900085449219,299.17950439453125,3757300.0,3.0,2.107017815115171,299.3951115207276,277.8009578152099,54.209630700125835,207.0769545270465,15.676174577645607,288.50335795084635,287.6774841308594,13.649999618530273,17.996931799553263 137036,2023-06-08,HON,197.8699951171875,198.75,197.05999755859375,197.07150268554688,1626600.0,3.0,0.6721476374919746,198.91021522666165,189.34899955605317,52.8756439123908,69.35278936759978,1.658442263789882,194.7578119913737,192.24477920532226,13.649999618530273,17.996931799553263 137037,2023-06-08,IBM,134.69000244140625,135.97999572753906,134.00999450683594,132.88084411621094,4128500.0,3.0,2.346631716417292,134.28416863753284,118.91408194230115,62.09947495174827,178.7270011507988,44.329168749099885,124.84955113728842,124.66735305786133,13.649999618530273,17.996931799553263 137038,2023-06-08,INTC,31.43000030517578,31.850000381469727,31.059999465942383,31.7059326171875,35199000.0,3.0,0.32137647516135814,32.06215841216182,27.55236986237431,55.11598386046153,122.8461623654181,7.004686471948363,29.97155844370524,30.26303113301595,13.649999618530273,17.996931799553263 137039,2023-06-08,JNJ,158.5,160.4199981689453,157.82000732421875,159.1048126220703,5818400.0,3.0,-0.3520126321040209,159.73044155182336,152.40281803069618,52.76449935228003,11.947737340503094,10.102816991848757,157.517133585612,157.05752283732096,13.649999618530273,17.996931799553263 137040,2023-06-08,JPM,140.6699981689453,140.88999938964844,139.47999572753906,138.74632263183594,7368100.0,3.0,1.0417449869804045,139.74663129064297,131.42341570642733,55.32782779833563,121.04933162305072,15.844524753551797,135.48561197916666,132.41379013061524,13.649999618530273,17.996931799553263 137041,2023-06-08,KO,60.130001068115234,60.40999984741211,59.97999954223633,59.442100524902344,15585900.0,3.0,-0.7313084267807355,63.588129949561086,57.582384729393986,42.86465823025837,-90.79372998754928,27.38384960009267,61.3411247253418,61.27712395985921,13.649999618530273,17.996931799553263 137042,2023-06-08,MCD,280.9700012207031,286.05999755859375,280.0,284.25177001953125,3043700.0,3.0,-1.1095458759220946,295.1895085017484,277.99924271895475,51.604884457287355,-109.41138005892105,16.794329904580987,288.7833658854167,283.3755727132162,13.649999618530273,17.996931799553263 137043,2023-06-08,MMM,100.80000305175781,101.3499984741211,99.58000183105469,99.27532958984375,3150900.0,3.0,-0.45833876538681295,101.64766375793039,92.30352642761648,49.064413515266175,17.644047291337014,15.848823105336706,98.05027236938477,99.35544611612956,13.649999618530273,17.996931799553263 137044,2023-06-08,MRK,108.30999755859375,111.06999969482422,108.0,108.84577178955078,8352700.0,3.0,-1.1949761996511654,116.84938257049023,106.24893438507618,47.01034300479965,-123.10956638347636,23.820954978930402,112.90545552571615,110.79454549153645,13.649999618530273,17.996931799553263 137045,2023-06-08,MSFT,323.94000244140625,326.6400146484375,323.3500061035156,324.57281494140625,23277700.0,3.0,7.896160198258826,340.56439358952554,302.4117416643807,60.86151845890573,57.75859294105262,14.50074073355998,316.2688822428385,298.7646184285482,13.649999618530273,17.996931799553263 137046,2023-06-08,NKE,107.16000366210938,107.5199966430664,105.66999816894531,105.84498596191406,9137600.0,3.0,-4.163601927023024,122.0857324385691,98.56669828652855,38.97422560303917,-81.5636598570447,26.786756138757784,115.27605285644532,118.52405382792155,13.649999618530273,17.996931799553263 137047,2023-06-08,PG,145.33999633789062,146.64999389648438,144.9199981689453,144.61036682128906,4863700.0,3.0,-1.985709885872751,156.31031650079572,137.42728420721207,46.790950365846555,-71.1637708110219,16.2212438404835,149.15290018717448,147.81691335042316,13.649999618530273,17.996931799553263 137048,2023-06-08,TRV,174.75999450683594,175.36000061035156,173.89999389648438,173.8209686279297,897300.0,3.0,-1.1777892215334589,184.42700222749926,166.3844205019929,48.638179669067455,-65.37205546828784,12.481629529910132,176.6772466023763,173.0813003540039,13.649999618530273,17.996931799553263 137049,2023-06-08,UNH,484.3900146484375,491.82000732421875,482.42999267578125,486.33258056640625,2725900.0,3.0,0.24676835042197354,494.5758028428828,468.50219093153123,50.62422900752468,8.724941471108108,8.259667041311674,483.5806355794271,484.59632466634116,13.649999618530273,17.996931799553263 137050,2023-06-08,V,225.08999633789062,225.13999938964844,222.41000366210938,222.63136291503906,6248200.0,3.0,-1.1000015497917843,235.66321940282143,218.7822289004012,47.096180661034595,-93.56469967307098,20.48503362727225,227.90051829020183,226.6392458597819,13.649999618530273,17.996931799553263 137051,2023-06-08,VZ,35.2400016784668,35.439998626708984,34.97999954223633,34.07947540283203,17749700.0,3.0,-0.6346392694487832,36.11067625334502,32.65810731599092,43.089943537654854,-70.1438018934305,17.13622032175261,35.112857309977215,35.799085426330564,13.649999618530273,17.996931799553263 137052,2023-06-08,WBA,31.93000030517578,31.969999313354492,31.559999465942383,31.287113189697266,4410400.0,3.0,-0.29444348766294937,31.64272978912895,29.207118576654743,46.997389612629625,15.093360374522566,3.4008140610155646,30.88926060994466,32.19783719380697,13.649999618530273,17.996931799553263 137053,2023-06-08,WMT,150.38999938964844,152.42999267578125,149.7899932861328,151.63095092773438,6291000.0,3.0,0.10575902142443283,153.21046155519025,144.40951067381366,58.022448915106835,54.90130029934166,22.181318040113183,149.47362670898437,147.48039805094402,13.649999618530273,17.996931799553263 137054,2023-06-09,AAPL,181.5,182.22999572753906,180.6300048828125,180.71597290039062,48870700.0,4.0,3.089731827615992,182.54629754128624,168.91510230002237,64.34485378358363,144.58576882854223,51.69734295920446,173.9052266438802,167.97581354777017,13.829999923706055,7.14739462257446 137055,2023-06-09,AMGN,219.33999633789062,220.94000244140625,217.77000427246094,217.0017852783203,1707900.0,4.0,-3.5071903968074594,228.7763388057794,211.6620919803534,40.286994679782985,-74.04574303405508,34.68480951707315,223.7178756713867,231.1017687479655,13.829999923706055,7.14739462257446 137056,2023-06-09,AXP,171.94000244140625,172.22000122070312,170.94000244140625,170.4329071044922,2200900.0,4.0,4.161744230177447,174.67493681004336,140.2944220156402,59.30732746687403,159.73599329952992,40.456803455567304,155.6296880086263,157.80721588134764,13.829999923706055,7.14739462257446 137057,2023-06-09,BA,217.99000549316406,219.16000366210938,215.69000244140625,217.30999755859375,5297800.0,4.0,2.777903131583713,217.11013299678166,196.02086828495663,57.72304113611475,220.6800934160259,15.984810854496741,204.77833302815756,205.6423329671224,13.829999923706055,7.14739462257446 137058,2023-06-09,CAT,235.6999969482422,235.80999755859375,231.42999267578125,232.66957092285156,2488500.0,4.0,4.171766992173303,233.78514500644508,195.22357539150414,57.74396482504192,220.2878847663489,35.32739636113226,213.7455571492513,215.47604522705078,13.829999923706055,7.14739462257446 137059,2023-06-09,CRM,210.69000244140625,218.66000366210938,210.69000244140625,215.30999755859375,7676700.0,4.0,3.3142566931884403,221.16437567895485,200.3886241989748,59.09705594467279,91.03923526637736,16.019080632639632,206.51699930826823,199.78649978637696,13.829999923706055,7.14739462257446 137060,2023-06-09,CSCO,49.529998779296875,49.970001220703125,49.369998931884766,48.93285369873047,12173400.0,4.0,0.5250753469257106,50.46439196382173,46.04743092741362,54.380907622955256,74.54454205039121,12.768207582542873,47.435437266031904,48.23589769999186,13.829999923706055,7.14739462257446 137061,2023-06-09,CVX,159.27999877929688,160.38999938964844,158.6199951171875,157.34780883789062,6669500.0,4.0,-0.39256346766654815,158.56447124526383,148.76475543930647,49.60285885549877,62.66248539394362,5.281481028684192,154.79339955647785,158.21416524251302,13.829999923706055,7.14739462257446 137062,2023-06-09,DIS,92.77999877929688,92.91999816894531,91.55000305175781,91.93000030517578,9625400.0,4.0,-1.3185362815908235,94.58885378798338,87.02414517441896,45.6592238892945,-27.863082250945887,7.7967961135539054,93.96233266194662,95.97399991353353,13.829999923706055,7.14739462257446 137063,2023-06-09,GS,335.2099914550781,336.20001220703125,332.5400085449219,333.2413024902344,1702100.0,4.0,1.571371691942204,334.0935473261307,309.8979718389084,53.3430591189337,116.66091933869555,13.762458810868164,322.56435343424477,321.87083129882814,13.829999923706055,7.14739462257446 137064,2023-06-09,HD,300.9800109863281,301.42999267578125,296.1000061035156,295.4632263183594,3485800.0,4.0,2.225866690133955,300.1468446135178,278.2134214997634,52.35382188724986,119.44678119255968,4.6189169326813255,288.68622131347655,287.8669128417969,13.829999923706055,7.14739462257446 137065,2023-06-09,HON,197.6300048828125,198.75999450683594,196.08999633789062,196.81292724609375,1760100.0,4.0,0.7581238979968532,199.21331426940816,189.43477380432233,52.60583568247524,53.95955016895043,3.0857656680438574,194.7683085123698,192.42300186157226,13.829999923706055,7.14739462257446 137066,2023-06-09,IBM,134.36000061035156,136.10000610351562,134.1699981689453,133.76071166992188,3981500.0,4.0,2.5251692875742435,134.8731609248276,119.7487072087173,63.26431468134281,163.89781527935338,44.75745525958798,125.18034515380859,124.89273262023926,13.829999923706055,7.14739462257446 137067,2023-06-09,INTC,31.93000030517578,31.989999771118164,30.68000030517578,31.22765350341797,40218000.0,4.0,0.3561230166778593,32.21392820822695,27.64771100533506,53.72865932377928,96.05793133722533,2.320827244332344,30.024759610493977,30.313613573710125,13.829999923706055,7.14739462257446 137068,2023-06-09,JNJ,160.4199981689453,160.72999572753906,159.47000122070312,158.8566131591797,6264400.0,4.0,-0.13342508705466116,159.7758634401043,152.37978841536446,52.30341758950982,31.051559040916267,12.144915625467185,157.45857950846354,157.17030131022136,13.829999923706055,7.14739462257446 137069,2023-06-09,JPM,140.35000610351562,141.8000030517578,140.2100067138672,139.02236938476562,7249100.0,4.0,1.1463696629780031,140.20107242905206,131.45798213637764,55.623021957921054,131.05452432018598,19.901724801820713,135.61575113932292,132.63970591227215,13.829999923706055,7.14739462257446 137070,2023-06-09,KO,60.27000045776367,60.66999816894531,60.16999816894531,59.540565490722656,12581500.0,4.0,-0.6994524880721826,63.25078522033082,57.58594001465453,43.44027430129871,-76.62809374407149,20.78456488398737,61.23576939900716,61.28532918294271,13.829999923706055,7.14739462257446 137071,2023-06-09,MCD,285.5199890136719,287.2799987792969,284.739990234375,285.2563781738281,1975900.0,4.0,-0.9836248679761184,294.54478665028114,278.00306491221886,52.551425565345845,-68.43946429930573,10.863458518859849,288.57204182942706,283.7378972371419,13.829999923706055,7.14739462257446 137072,2023-06-09,MMM,100.69999694824219,101.58999633789062,98.19999694824219,98.4280014038086,4513600.0,4.0,-0.33884790009113885,101.71001742612353,92.30314480532178,48.10198941690549,0.9531517264890438,8.301151460120964,97.92373504638672,99.33342425028484,13.829999923706055,7.14739462257446 137073,2023-06-09,MRK,110.19000244140625,111.51000213623047,109.0199966430664,109.23056030273438,6521900.0,4.0,-1.1675323882608524,116.17289620590545,106.25056113052032,47.65947728548067,-98.8943008492829,20.83168443178263,112.75910415649415,110.84519284566244,13.829999923706055,7.14739462257446 137074,2023-06-09,MSFT,324.989990234375,329.989990234375,324.4100036621094,326.0995788574219,22514900.0,4.0,7.319786805711487,340.55366018723356,304.1544544367899,61.416317879997465,66.68385973008124,20.28115825090932,317.0214528401693,299.79458770751955,13.829999923706055,7.14739462257446 137075,2023-06-09,NKE,105.91000366210938,106.27999877929688,105.3499984741211,105.5061264038086,5795200.0,4.0,-4.015729002922058,120.23807161312074,98.8237928583148,38.68442018558055,-81.17966509036458,27.977637793794578,114.63063151041666,118.32601318359374,13.829999923706055,7.14739462257446 137076,2023-06-09,PG,145.67999267578125,146.77999877929688,144.72999572753906,144.72886657714844,5569500.0,4.0,-1.822034084385507,155.58675798404786,137.37762495052246,46.99545335253616,-65.85140413452666,17.191047258848315,148.82669423421223,147.90928522745767,13.829999923706055,7.14739462257446 137077,2023-06-09,TRV,174.47000122070312,175.9199981689453,173.44000244140625,174.50668334960938,998300.0,4.0,-0.9992824999224297,183.7821031395029,166.41616193618069,49.341110754601615,-56.63938744873094,9.495758889884968,176.55717976888022,173.2478759765625,13.829999923706055,7.14739462257446 137078,2023-06-09,UNH,489.989990234375,498.2200012207031,487.2300109863281,489.69561767578125,3174100.0,4.0,0.6822600602383204,495.24773430751816,468.31239447666155,51.825909842409274,67.43561048290091,1.8711885463954339,483.68480021158854,485.0624226888021,13.829999923706055,7.14739462257446 137079,2023-06-09,V,223.63999938964844,225.17999267578125,222.75999450683594,223.14039611816406,6385000.0,4.0,-1.214446982215918,235.32444530846692,218.37740100500963,47.550738956534055,-80.95648787290207,20.33921699850439,227.73401794433593,226.76585795084637,13.829999923706055,7.14739462257446 137080,2023-06-09,VZ,35.459999084472656,35.619998931884766,35.2599983215332,34.117950439453125,14953900.0,4.0,-0.5781363328304678,35.79258510344396,32.77131794221034,43.30659234067512,-57.16628983874229,13.421354347919829,35.006409072875975,35.783267911275225,13.829999923706055,7.14739462257446 137081,2023-06-09,WBA,31.780000686645508,31.8700008392334,30.899999618530273,30.86471176147461,6229400.0,4.0,-0.2565580688663971,31.686441654055752,29.233836132199134,45.2729751274462,-7.521119155641025,7.758248481648584,30.7859800974528,32.17135480244954,13.829999923706055,7.14739462257446 137082,2023-06-09,WMT,152.16000366210938,153.72000122070312,151.60000610351562,152.54769897460938,5201300.0,4.0,0.3939892180141271,153.20359599612482,144.41338703610177,59.448413324659136,101.6147534777073,28.701782246529994,149.54945271809896,147.72197723388672,13.829999923706055,7.14739462257446 137141,2023-06-12,AAPL,181.27000427246094,183.88999938964844,180.97000122070312,183.54214477539062,54274900.0,0.0,3.3119426804562693,183.74430249137708,168.83758380012682,66.54847960547959,158.092576225891,55.511130930432174,174.38272755940756,168.4444351196289,15.010000228881836,18.22008868099892 137142,2023-06-12,AMGN,219.25,219.25,215.32000732421875,215.61305236816406,2704300.0,0.0,-3.5114292858639544,227.29334934094717,211.8146004881544,39.37134858644459,-89.68158183786458,40.27328503937617,223.05196584065754,230.8534891764323,15.010000228881836,18.22008868099892 137143,2023-06-12,AXP,172.00999450683594,173.92999267578125,171.92999267578125,172.3385009765625,2609600.0,0.0,4.520880442073462,176.4003204500369,141.1207687223264,60.51460112124501,157.27687204050778,43.72701005990443,156.03661448160807,158.03058319091798,15.010000228881836,18.22008868099892 137144,2023-06-12,BA,217.16000366210938,223.91000366210938,216.6300048828125,221.55999755859375,8065400.0,0.0,3.4833593231061286,219.7204596393753,195.49654170339812,59.95377513328595,236.19248242080798,24.94627744218153,205.2709996541341,205.94849955240886,15.010000228881836,18.22008868099892 137145,2023-06-12,CAT,235.22999572753906,238.88999938964844,233.32000732421875,235.5107421875,3644200.0,0.0,4.982774133211507,237.02282118702422,194.7934172162961,59.00170799959863,210.0724037971857,39.811990375991,214.3758295694987,215.81214803059896,15.010000228881836,18.22008868099892 137146,2023-06-12,CRM,216.14999389648438,220.38999938964844,212.13999938964844,213.69000244140625,11568300.0,0.0,3.244940633283818,220.92473790305013,201.8162624631608,58.03868163611744,91.85882491313792,19.240270530838803,207.0276662190755,200.22633310953776,15.010000228881836,18.22008868099892 137147,2023-06-12,CSCO,49.91999816894531,50.5099983215332,49.66999816894531,49.7408447265625,15495000.0,0.0,0.5635130890352826,50.478694017470794,46.40460867112784,57.40033941684308,93.61474203231077,2.7855623599774346,47.541527303059894,48.24794648488363,15.010000228881836,18.22008868099892 137148,2023-06-12,CVX,157.05999755859375,159.3300018310547,156.22999572753906,155.83238220214844,7159600.0,0.0,-0.3012815830779516,158.76961927249204,148.7803685204767,48.186410629631965,32.92878489284703,4.167948869408175,154.47594401041667,158.2890495300293,15.010000228881836,18.22008868099892 137149,2023-06-12,DIS,92.25,93.2300033569336,91.7699966430664,93.13999938964844,12341600.0,0.0,-1.0769792544202943,94.75549900359871,86.97250011139153,47.3792705315285,-15.652338204311278,5.525023083344353,93.65033264160157,95.95483322143555,15.010000228881836,18.22008868099892 137150,2023-06-12,GS,338.44000244140625,340.0899963378906,336.3500061035156,336.6825866699219,2290800.0,0.0,2.3392768923773133,336.32135332588336,309.8920744084917,54.77979519363965,172.51781119700135,20.637754031740275,322.5195688883463,322.31349080403646,15.010000228881836,18.22008868099892 137151,2023-06-12,HD,298.3999938964844,302.6099853515625,297.6499938964844,298.9509582519531,4456600.0,0.0,2.571839533467994,301.5174792056775,278.0814954036975,53.886472901259715,149.56132649627546,7.009543972894579,288.7679718017578,288.1348592122396,15.010000228881836,18.22008868099892 137152,2023-06-12,HON,198.2100067138672,198.9499969482422,196.6300048828125,197.4196014404297,1680700.0,0.0,0.8652402897012905,199.56909668472113,189.56433532211483,53.18562506769859,71.56534306183096,2.0881888229616767,194.75846405029296,192.59451649983723,15.010000228881836,18.22008868099892 137153,2023-06-12,IBM,136.0,136.6199951171875,135.82000732421875,134.8679656982422,4494500.0,0.0,2.724600249713376,135.73221307119886,120.23220495858631,64.67758287878281,163.68950198111477,46.65815616246555,125.56625366210938,125.11348368326823,15.010000228881836,18.22008868099892 137154,2023-06-12,INTC,31.399999618530273,33.29999923706055,31.360000610351562,32.951454162597656,59881600.0,0.0,0.5167988722543768,32.72614370964203,27.54601872779693,57.698600923094226,185.23470827722946,15.888586894382259,30.095726776123048,30.36365162531535,15.010000228881836,18.22008868099892 137155,2023-06-12,JNJ,160.0,160.25,158.72999572753906,158.74740600585938,6510600.0,0.0,0.030641793127159644,159.83745810910457,152.35035927370794,52.09620520011408,22.550557835218886,6.000522378185264,157.3733932495117,157.28651504516603,15.010000228881836,18.22008868099892 137156,2023-06-12,JPM,141.07000732421875,141.32000732421875,139.75999450683594,139.0125274658203,7596600.0,0.0,1.2144914108895648,140.41204411272767,131.92728541608093,55.60946882072742,107.46689605412062,16.921939949720784,135.70645446777343,132.8248612721761,15.010000228881836,18.22008868099892 137157,2023-06-12,KO,60.59000015258789,60.650001525878906,60.02000045776367,59.2845573425293,14208900.0,0.0,-0.6869454654290834,62.79466124537167,57.65805787083927,42.29422201346401,-77.29244046971436,23.237080404940897,61.106454594930014,61.283852132161456,15.010000228881836,18.22008868099892 137158,2023-06-12,MCD,288.1600036621094,288.75,286.5,287.02685546875,1885000.0,0.0,-0.7325247514095281,293.63181616739337,278.3186141304582,54.18508582943695,-40.45108953233157,4.05747112727343,288.38576354980466,284.05997670491536,15.010000228881836,18.22008868099892 137159,2023-06-12,MMM,100.3499984741211,102.44000244140625,100.20999908447266,99.76795959472656,3499900.0,0.0,-0.1344769345573127,101.99186292947044,92.26676362692604,49.71559016183009,57.12560901410407,12.072954194857461,97.81307118733724,99.31060460408528,15.010000228881836,18.22008868099892 137160,2023-06-12,MRK,110.19000244140625,110.98999786376953,108.5999984741211,108.39192199707031,7468500.0,0.0,-1.199625536047776,115.51485947045012,106.19032699195222,46.37851561635921,-104.56663916888171,22.734996106107737,112.57460327148438,110.88663164774577,15.010000228881836,18.22008868099892 137161,2023-06-12,MSFT,328.5799865722656,332.1000061035156,325.1600036621094,331.1488952636719,24260300.0,0.0,7.1875903077104795,340.7380977269583,306.32043498788545,63.20096522362821,79.09650915247184,23.751986819080713,317.86168111165364,300.7301483154297,15.010000228881836,18.22008868099892 137162,2023-06-12,NKE,106.29000091552734,106.8499984741211,104.5999984741211,106.47288513183594,7964600.0,0.0,-3.776990500004061,118.59365241258172,99.17399285109016,40.00114074438158,-74.13665797977097,30.797801022732017,113.98366012573243,118.10302505493163,15.010000228881836,18.22008868099892 137163,2023-06-12,PG,147.0,147.00999450683594,144.5500030517578,143.59324645996094,5354000.0,0.0,-1.763624914968716,154.42136865121984,137.50119604604578,45.27053455778266,-66.22501010969177,15.461582993736725,148.4655965169271,147.96539306640625,15.010000228881836,18.22008868099892 137164,2023-06-12,TRV,175.05999755859375,175.75,173.77000427246094,173.6818389892578,744800.0,0.0,-0.913838521709124,183.18329349146603,166.3904735983777,48.514884228010224,-56.20230013839246,9.495758889884957,176.38030395507812,173.30650329589844,15.010000228881836,18.22008868099892 137165,2023-06-12,UNH,492.29998779296875,494.45001220703125,488.7200012207031,488.6737976074219,2207700.0,0.0,0.9341695133565509,495.4450203873032,468.25002660976713,51.432469717791776,53.18921631117559,1.8711885463954316,483.7013336181641,485.4025304158529,15.010000228881836,18.22008868099892 137166,2023-06-12,V,224.41000366210938,226.4499969482422,223.6300048828125,225.74549865722656,8621100.0,0.0,-1.082457907839995,234.85185601693675,218.329967713532,49.8327855948089,-47.6356348294163,15.590483283939072,227.53082834879558,226.91795705159504,15.010000228881836,18.22008868099892 137167,2023-06-12,VZ,35.65999984741211,35.779998779296875,35.36000061035156,34.25261688232422,14044500.0,0.0,-0.5165365798340389,35.41299244216339,32.96045802780731,44.07742138416708,-46.129980753215555,10.103457177012034,34.9031670888265,35.77726472218831,15.010000228881836,18.22008868099892 137168,2023-06-12,WBA,31.559999465942383,31.81999969482422,31.389999389648438,31.08082389831543,5800100.0,0.0,-0.20671230739614188,31.752342679703542,29.269651911055735,46.31551754227978,27.996382865555695,7.758248481648579,30.685065269470215,32.15057083765666,15.010000228881836,18.22008868099892 137169,2023-06-12,WMT,153.42999267578125,154.3000030517578,153.1699981689453,153.5541229248047,4904500.0,0.0,0.6956052231297747,153.45708035825672,144.26253786684092,60.95472318899805,131.2411996642427,31.46189736253285,149.67239329020182,147.99340082804363,15.010000228881836,18.22008868099892 137170,2023-06-13,AAPL,182.8000030517578,184.14999389648438,182.44000244140625,183.0627899169922,54929100.0,1.0,3.4100574319494115,184.57915367693047,169.12521491437812,65.8345566177222,148.71174618670668,56.0915642184778,174.8472417195638,168.91919555664063,14.609999656677246,19.538511858167478 137171,2023-06-13,AMGN,217.42999267578125,222.33999633789062,216.92999267578125,220.20584106445312,2318500.0,1.0,-3.1083577583738986,225.27902228263846,212.90073083015452,43.74556753401587,-52.451696015630255,25.76562931770961,222.56666514078776,230.7600440979004,14.609999656677246,19.538511858167478 137172,2023-06-13,AXP,174.41000366210938,176.1199951171875,174.2100067138672,173.8272705078125,2480400.0,1.0,4.869497203834442,178.22428072642742,141.79196683216634,61.43920533115013,157.0059755741762,47.66226037609399,156.55999552408855,158.34814682006837,14.609999656677246,19.538511858167478 137173,2023-06-13,BA,222.35000610351562,223.1199951171875,219.35000610351562,220.3800048828125,5881000.0,1.0,3.902240293061624,221.63608386086364,195.34191754294497,59.05873638814093,205.03456550992067,24.94627744218154,205.8213333129883,206.2706662495931,14.609999656677246,19.538511858167478 137174,2023-06-13,CAT,240.0800018310547,246.67999267578125,239.67999267578125,242.97503662109375,4335100.0,1.0,6.15683712863401,241.64990084543538,193.5470412932365,62.070026040824196,231.86482593645363,49.31446331564954,215.3053990681966,216.33337376912434,14.609999656677246,19.538511858167478 137175,2023-06-13,CRM,215.5,216.22999572753906,207.9199981689453,208.97999572753906,11698900.0,1.0,2.777926767200654,220.5152819137915,202.79071784206786,55.072230578609776,41.78574872977386,8.398726777673243,207.40066630045573,200.62849960327148,14.609999656677246,19.538511858167478 137176,2023-06-13,CSCO,50.689998626708984,50.939998626708984,50.45000076293945,50.05615997314453,24035500.0,1.0,0.6123596805688649,50.544804268268535,46.70308086356741,58.508988980125785,108.8795057727871,4.416901622714645,47.65517183939616,48.26410954793294,14.609999656677246,19.538511858167478 137177,2023-06-13,CVX,158.52000427246094,160.5800018310547,158.27000427246094,157.0011444091797,7660800.0,1.0,-0.13309643666471516,159.1132107873543,148.7175234655754,49.34057783281071,94.81182613177224,0.8094215633526827,154.2412592569987,158.415291595459,14.609999656677246,19.538511858167478 137178,2023-06-13,DIS,94.12000274658203,94.44000244140625,93.44000244140625,93.8499984741211,12964400.0,1.0,-0.8188138018424809,94.93491743178484,86.89208146958234,48.37124847079421,10.104809306253618,3.0038808083006963,93.37166595458984,95.96566658020019,14.609999656677246,19.538511858167478 137179,2023-06-13,GS,340.20001220703125,345.2799987792969,339.45001220703125,339.667724609375,1772400.0,1.0,3.152384256636026,339.0420082426489,309.4388938569605,55.99576375580238,223.95257494921105,28.740315082865404,322.66844787597654,322.9953674316406,14.609999656677246,19.538511858167478 137180,2023-06-13,HD,302.3999938964844,304.1199951171875,298.6700134277344,298.1759033203125,4043400.0,1.0,2.7517644214937604,302.50020228602466,278.4503805997175,53.490916977340895,152.65181397054945,10.092104070450567,288.917280069987,288.3625935872396,14.609999656677246,19.538511858167478 137181,2023-06-13,HON,198.5,201.27999877929688,197.75999450683594,200.01539611816406,1987900.0,1.0,1.146375040517455,200.4210983022333,189.38863222755185,55.59032587335444,141.46886498198506,9.404345344619879,194.8140396118164,192.88349685668945,14.609999656677246,19.538511858167478 137182,2023-06-13,IBM,136.50999450683594,138.1699981689453,136.0,136.0345458984375,3927300.0,1.0,2.9428605323198553,136.68504615660598,120.68717140320847,66.09905652970812,161.14871712732776,51.92840059415921,126.0014518737793,125.37009569803874,14.609999656677246,19.538511858167478 137183,2023-06-13,INTC,33.77000045776367,33.95000076293945,33.06999969482422,33.7884407043457,51990000.0,1.0,0.7035632254266595,33.390262620633244,27.291426451022026,59.44626354828585,230.81230098024636,21.660179820481122,30.21973311106364,30.43375898996989,14.609999656677246,19.538511858167478 137184,2023-06-13,JNJ,159.72999572753906,160.83999633789062,159.14999389648438,159.58135986328125,6066800.0,1.0,0.22536126003689105,160.2436197027792,152.1809576287638,53.54994303781766,45.727457013960525,10.194078472737903,157.3192896525065,157.4437250773112,14.609999656677246,19.538511858167478 137185,2023-06-13,JPM,140.47999572753906,142.8699951171875,140.13999938964844,140.0181427001953,7701600.0,1.0,1.3342428114440565,140.85629176683878,132.1524667780831,56.7240386818933,143.08413843291177,23.886428925304372,135.73340250651043,133.10731760660806,14.609999656677246,19.538511858167478 137186,2023-06-13,KO,60.209999084472656,60.66999816894531,60.040000915527344,59.5208740234375,13397800.0,1.0,-0.650466604591486,62.2920900601289,57.81699349700001,43.71226531011551,-68.79974389398598,22.695743534782725,60.980093765258786,61.29090868631999,14.609999656677246,19.538511858167478 137187,2023-06-13,MCD,288.5,289.69000244140625,287.54998779296875,287.0069274902344,2027800.0,1.0,-0.5290357267285799,292.6728921263504,278.70187288829806,54.16337180057193,-27.419898456445583,0.1333412638399235,288.1384684244792,284.4372955322266,14.609999656677246,19.538511858167478 137188,2023-06-13,MMM,101.26000213623047,103.13999938964844,100.83999633789062,101.22615051269531,3283300.0,1.0,0.1434981906938475,102.51048536879553,92.11807298081384,51.41611891127687,100.0538827095573,15.145495902670236,97.76298344930014,99.33133659362792,14.609999656677246,19.538511858167478 137189,2023-06-13,MRK,108.58999633789062,110.63999938964844,108.05000305175781,108.52017974853516,7304200.0,1.0,-1.2008674062933693,114.9150275186942,106.16068354087612,46.60556224656103,-102.35144397281864,25.250596263300828,112.36576512654622,110.98348655700684,14.609999656677246,19.538511858167478 137190,2023-06-13,MSFT,334.4700012207031,336.9800109863281,330.3900146484375,333.583740234375,22951300.0,1.0,7.196340339045435,340.94806601813514,308.6555808324508,64.03089314981642,100.63960666523239,31.161686960423918,318.83949483235676,301.65268758138023,14.609999656677246,19.538511858167478 137191,2023-06-13,NKE,107.13999938964844,107.4800033569336,106.29000091552734,106.42304992675781,8460500.0,1.0,-3.5508774955588223,116.74871495817287,99.75747629548924,39.95538564438026,-63.46763001202849,26.355110670008546,113.29529215494792,117.88351109822591,14.609999656677246,19.538511858167478 137192,2023-06-13,PG,144.50999450683594,145.67999267578125,144.27999877929688,143.24761962890625,5321200.0,1.0,-1.7253358267067256,153.04174965547412,137.7994963772407,44.753361253873294,-70.56584194523784,16.998733667341416,148.08672332763672,148.01508611043295,14.609999656677246,19.538511858167478 137193,2023-06-13,TRV,174.75999450683594,177.72999572753906,174.61000061035156,175.02342224121094,1004300.0,1.0,-0.7294602335319667,182.4415997340079,166.57068359118742,49.925711590372735,-29.809109592700292,1.1101219134546239,176.22772674560548,173.50573552449544,14.609999656677246,19.538511858167478 137194,2023-06-13,UNH,490.8699951171875,494.6600036621094,488.6600036621094,487.40399169921875,3016600.0,1.0,1.0195936048789918,495.8853521721416,468.2511590583271,50.935376988511905,51.438978183648885,2.2142756154858,483.55616251627606,485.7631408691406,14.609999656677246,19.538511858167478 137195,2023-06-13,V,225.6199951171875,227.14999389648438,222.6300048828125,222.98069763183594,6868700.0,1.0,-1.1872658896809867,234.05981064345102,218.1827796885802,47.560844755200364,-62.53826518225749,18.3039845286518,227.24278411865234,227.02497227986655,14.609999656677246,19.538511858167478 137196,2023-06-13,VZ,35.5,35.790000915527344,35.41999816894531,34.127567291259766,17706700.0,1.0,-0.472363674296858,35.21752098492694,33.031846538266414,43.50915456770305,-43.75729594809126,9.888645539095132,34.799604415893555,35.765865580240884,14.609999656677246,19.538511858167478 137197,2023-06-13,WBA,31.790000915527344,32.15999984741211,31.469999313354492,31.385345458984375,6515500.0,1.0,-0.14101134633449774,31.857448224248266,29.2551080425364,47.765983244334215,75.97635034474953,1.3214791825558423,30.614943504333496,32.14292558034261,14.609999656677246,19.538511858167478 137198,2023-06-13,WMT,154.52000427246094,155.50999450683594,154.07000732421875,154.7498779296875,5246300.0,1.0,1.0193747976340433,154.22821437052352,143.83219212361712,62.65951339815724,157.41266492201433,36.90861910904642,149.8146769205729,148.2662233988444,14.609999656677246,19.538511858167478 137199,2023-06-14,AAPL,183.3699951171875,184.38999938964844,182.02000427246094,183.70193481445312,57462900.0,2.0,3.499052828136655,185.3705960821934,169.52016929866596,66.3327368506001,137.4569317354523,52.652410926132035,175.3679651896159,169.36471761067708,13.880000114440918,58.79234252230815 137200,2023-06-14,AMGN,223.25999450683594,223.69000244140625,221.10000610351562,220.49349975585938,2453000.0,2.0,-2.7341909650615435,224.7188215654342,213.1167207319291,44.0073124260493,-25.795671074494994,19.970817278884855,222.18692932128906,230.59064865112305,13.880000114440918,58.79234252230815 137201,2023-06-14,AXP,176.02000427246094,177.0399932861328,173.38999938964844,173.16229248046875,2326100.0,2.0,5.034090468516212,179.39009024825086,143.2126258162023,60.781556227700335,137.10635197779996,49.255807024878514,157.26202748616535,158.61804021199544,13.880000114440918,58.79234252230815 137202,2023-06-14,BA,221.39999389648438,221.58999633789062,216.02999877929688,216.89999389648438,5629100.0,2.0,3.908345700321803,222.43636287898633,196.14463840275195,56.48602609760742,149.21055721663217,15.137582851597234,206.27633310953777,206.47283274332682,13.880000114440918,58.79234252230815 137203,2023-06-14,CAT,246.8000030517578,248.32000732421875,241.57000732421875,240.87632751464844,3122400.0,2.0,6.839105277483526,244.8087961881982,193.9638722688331,60.74766233366291,196.39074367353035,51.0535537444504,216.23496907552084,216.73264694213867,13.880000114440918,58.79234252230815 137204,2023-06-14,CRM,207.6999969482422,211.7100067138672,205.02000427246094,209.39999389648438,8963400.0,2.0,2.4138795549179974,220.18779021643547,203.60220917321294,55.28306465611715,11.128463488823387,1.6119851855399838,207.9193328857422,201.03099950154623,13.880000114440918,58.79234252230815 137205,2023-06-14,CSCO,50.79999923706055,51.220001220703125,50.630001068115234,50.21381759643555,16630700.0,2.0,0.6562280207443933,50.511629473236866,47.13434029910201,59.06008634567986,111.66931957438058,8.86223503286673,47.80625991821289,48.27067502339681,13.880000114440918,58.79234252230815 137206,2023-06-14,CVX,159.97999572753906,160.77000427246094,156.14999389648438,155.59466552734375,7721100.0,2.0,-0.11200842436019798,159.16597201764122,149.16680386126504,48.00926409982167,64.28051806061802,7.227279467465551,154.19510294596355,158.48147303263346,13.880000114440918,58.79234252230815 137207,2023-06-14,DIS,94.26000213623047,94.5199966430664,91.91999816894531,92.44999694824219,15877400.0,2.0,-0.7188972436041325,95.06684484408815,86.90715341640988,46.58006839929398,-3.106069399764045,7.08089495100043,93.09999923706054,95.93616650899251,13.880000114440918,58.79234252230815 137208,2023-06-14,GS,344.7799987792969,347.7300109863281,337.2300109863281,335.6214599609375,1819400.0,2.0,3.4307306326712705,340.3015096008318,310.1662546813947,53.96114016084791,191.42230634150565,32.23171226291395,322.9186686197917,323.5115473429362,13.880000114440918,58.79234252230815 137209,2023-06-14,HD,300.989990234375,302.54998779296875,295.6300048828125,297.8082580566406,4176000.0,2.0,2.832044248098555,302.48371742790675,280.39435874396827,53.29893237750805,117.08695346713564,2.761144070422547,289.1668009440104,288.5698959350586,13.880000114440918,58.79234252230815 137210,2023-06-14,HON,202.0,202.80999755859375,198.66000366210938,199.42861938476562,2656800.0,2.0,1.306764806264539,200.8205294259317,189.87535222690033,54.930512257796416,153.0635429600187,16.03897314292769,194.92326914469402,193.0762929280599,13.880000114440918,58.79234252230815 137211,2023-06-14,IBM,137.8000030517578,138.92999267578125,136.94000244140625,135.63909912109375,4514900.0,2.0,3.0487796942055354,137.3001775582111,121.43040868446467,65.1792542480107,151.33778310630223,54.29522430969447,126.45370330810547,125.58354225158692,13.880000114440918,58.79234252230815 137212,2023-06-14,INTC,33.869998931884766,35.599998474121094,33.79999923706055,35.452457427978516,74404300.0,2.0,0.9746128336385915,34.4074702221406,26.907939247463883,62.62224898696278,269.63178579505234,33.95717652572873,30.4167381922404,30.542350419362386,13.880000114440918,58.79234252230815 137213,2023-06-14,JNJ,161.60000610351562,162.0800018310547,160.97999572753906,160.39544677734375,6699100.0,2.0,0.4402924336943954,160.81813942532102,151.94530051608524,54.931106498945184,93.3722468536573,18.375273482223534,157.24535369873047,157.58970514933267,13.880000114440918,58.79234252230815 137214,2023-06-14,JPM,143.0,143.61000061035156,140.6999969482422,139.49562072753906,9068700.0,2.0,1.3711774230461344,140.95615562606937,132.759495313872,55.96867182595944,143.79538462874027,27.009208590282917,135.81786142985027,133.35938110351563,13.880000114440918,58.79234252230815 137215,2023-06-14,KO,60.72999954223633,61.08000183105469,60.599998474121094,59.9245719909668,14099700.0,2.0,-0.5822697492082227,61.923341983385825,57.95336928980754,46.05491584259507,-45.01603296099016,11.920430046508718,60.87670771280924,61.29517542521159,13.880000114440918,58.79234252230815 137216,2023-06-14,MCD,288.1000061035156,289.55999755859375,287.30999755859375,286.8975524902344,1964500.0,2.0,-0.3723031777423671,292.0313589355175,278.92994782717784,54.04041363189233,-26.611256141481526,0.9552992201802609,287.8713663736979,284.75441691080727,13.880000114440918,58.79234252230815 137217,2023-06-14,MMM,103.16000366210938,103.66999816894531,101.16999816894531,100.44779205322266,3251000.0,2.0,0.2975583895999989,102.84899203360465,92.31234906136606,50.473571563283244,103.99471571294082,17.47938481384013,97.7797960917155,99.31822992960612,13.880000114440918,58.79234252230815 137218,2023-06-14,MRK,109.72000122070312,109.93000030517578,108.3499984741211,107.92424774169922,6137300.0,2.0,-1.2356940184978384,114.30462441919515,106.11063131810953,45.675953509111984,-102.89213453529024,25.250596263300828,112.08608627319336,111.04163233439128,13.880000114440918,58.79234252230815 137219,2023-06-14,MSFT,334.3399963378906,339.0400085449219,332.80999755859375,336.6272888183594,26003800.0,2.0,7.3639764006194355,341.5808688863539,310.64522669470074,65.05014500433151,109.84414354115522,34.053524150265396,319.9237396240234,302.7454376220703,13.880000114440918,58.79234252230815 137220,2023-06-14,NKE,107.4800033569336,113.4000015258789,107.4800033569336,112.48272705078125,17415500.0,2.0,-2.8498645449111564,116.09965250473167,100.08383672256326,47.50799139675187,-20.3198767490059,5.788291088782015,112.83076782226563,117.75158106486002,13.880000114440918,58.79234252230815 137221,2023-06-14,PG,145.30999755859375,146.88999938964844,144.8300018310547,144.5906219482422,5693300.0,2.0,-1.5685412183868266,151.48528733082708,138.43560195139946,47.17896552453709,-52.0477834288267,7.624131870556246,147.7572255452474,148.05117899576823,13.880000114440918,58.79234252230815 137222,2023-06-14,TRV,177.08999633789062,177.32000732421875,173.10000610351562,172.4694366455078,1414700.0,2.0,-0.7804281152893395,181.8038393815654,166.52001773513382,47.36939805971674,-52.02776703100426,6.289547048739491,176.03052978515626,173.60179646809897,13.880000114440918,58.79234252230815 137223,2023-06-14,UNH,454.6400146484375,460.6300048828125,445.67999267578125,456.2040100097656,14672400.0,2.0,-1.4139854166467671,498.96234349359224,463.20395594488434,40.890164235395005,-334.20145766558073,42.086782552895045,482.4473805745443,485.48040669759115,13.880000114440918,58.79234252230815 137224,2023-06-14,V,223.74000549316406,225.47000122070312,222.5800018310547,223.0206298828125,9160700.0,2.0,-1.2526648310490884,233.5997036181485,217.94120672120698,47.59654120075088,-68.60001661615509,18.444121938421862,227.13969980875652,227.12003479003906,13.880000114440918,58.79234252230815 137225,2023-06-14,VZ,35.630001068115234,35.97999954223633,35.619998931884766,34.3680419921875,16538700.0,2.0,-0.41318904368178977,35.177850018619125,33.040737856747086,44.921777991942605,-25.423214013889815,5.701116627621444,34.7374028523763,35.74838123321533,13.880000114440918,58.79234252230815 137226,2023-06-14,WBA,32.20000076293945,32.34000015258789,31.43000030517578,30.953121185302734,8688600.0,2.0,-0.12240869672138288,31.895571871185886,29.278837804412255,45.943364419341016,77.87901943259894,1.9916496566908108,30.56621596018473,32.12356115976969,13.880000114440918,58.79234252230815 137227,2023-06-14,WMT,155.91000366210938,157.3300018310547,155.61000061035156,156.31430053710938,7034400.0,2.0,1.3862208569102563,155.5197269344754,143.2471675967746,64.7429647266288,185.81643557516904,44.05693734446075,150.02267506917318,148.5403025309245,13.880000114440918,58.79234252230815 137228,2023-06-15,AAPL,183.9600067138672,186.52000427246094,183.77999877929688,185.7591552734375,65433200.0,3.0,3.6930120745483634,186.4925661953027,169.72840243262698,67.89165090252018,155.40763730296632,57.70441856593836,175.99349721272787,169.8132787068685,14.5,18.518471414319976 137229,2023-06-15,AMGN,223.00999450683594,228.85000610351562,222.97000122070312,226.60398864746094,2633900.0,3.0,-1.9224350648165398,225.57486391541906,212.59992856504968,49.20124439153326,33.43882415536192,0.963539322790206,222.22903391520182,230.55208409627278,14.5,18.518471414319976 137230,2023-06-15,AXP,171.41000366210938,174.52999877929688,169.57000732421875,172.50723266601562,2797600.0,3.0,5.053421269395784,180.43991440652604,144.3185221779466,60.125704390735244,106.23235475240742,31.486511293134612,157.97663065592448,158.78109868367514,14.5,18.518471414319976 137231,2023-06-15,BA,217.1699981689453,220.61000061035156,215.30999755859375,219.41000366210938,5001400.0,3.0,4.068818286170114,223.7552674692079,196.07973466702256,57.855841889377864,135.4417418225622,13.0796544996516,206.8923334757487,206.71799952189127,14.5,18.518471414319976 137232,2023-06-15,CAT,244.0,248.3800048828125,243.47999572753906,245.1826171875,2743900.0,3.0,7.639229011567636,248.61835034082947,193.67559191991273,62.44590798050531,180.0008825483988,51.119142060806155,217.2919128417969,217.1280403137207,14.5,18.518471414319976 137233,2023-06-15,CRM,207.9499969482422,213.3300018310547,207.3699951171875,211.9199981689453,7905400.0,3.0,2.302174762984947,220.22998170294053,203.81401701532118,56.54869226312869,34.041970704160036,5.157823763645331,208.56299947102863,201.4183329264323,14.5,18.518471414319976 137234,2023-06-15,CSCO,50.90999984741211,52.06999969482422,50.83000183105469,51.16961669921875,22496900.0,3.0,0.7593655032037105,50.78683604248413,47.28283787719361,62.208175858239535,134.91112544552146,20.813028865700115,48.002346165974934,48.2975715637207,14.5,18.518471414319976 137235,2023-06-15,CVX,157.32000732421875,159.7899932861328,157.32000732421875,156.77333068847656,7705400.0,3.0,-0.00018545685904314269,159.4499477141074,149.28694193433012,49.19760449404022,76.90877460237162,7.227279467465541,154.2931884765625,158.48997294108074,14.5,18.518471414319976 137236,2023-06-15,DIS,92.05999755859375,93.5199966430664,91.61000061035156,92.94000244140625,13354600.0,3.0,-0.5933337213860312,95.09166236628701,86.89933647404501,47.28682010288854,-3.161944949820004,9.02277545980113,92.8359992980957,95.87616653442383,14.5,18.518471414319976 137237,2023-06-15,GS,337.32000732421875,344.0,335.70001220703125,336.9305419921875,3322700.0,3.0,3.7141398285516516,341.7789802047875,309.884325459275,54.51428613116886,157.579236049735,28.043773192759197,323.36737772623695,323.9224151611328,14.5,18.518471414319976 137238,2023-06-15,HD,300.8399963378906,303.42999267578125,299.5799865722656,300.10357666015625,4109700.0,3.0,3.045769878361739,303.6183692055586,280.42426079932414,54.35696277201291,140.6201680071783,4.724326590125853,289.53229471842445,288.81265818277996,14.5,18.518471414319976 137239,2023-06-15,HON,201.25,204.10000610351562,200.42999267578125,202.6211395263672,2467700.0,3.0,1.6722083684304607,202.09013096407958,189.37255366726808,57.75281652098662,205.1089181199235,21.23765266702855,195.14880930582683,193.3011912027995,14.5,18.518471414319976 137240,2023-06-15,IBM,137.27000427246094,138.8000030517578,137.17999267578125,136.825439453125,3812600.0,3.0,3.1916577000135646,138.21313167388826,121.77201694671719,66.6207720844499,143.4169490994309,54.29522430969447,127.00109303792318,125.80652033487955,14.5,18.518471414319976 137241,2023-06-15,INTC,35.279998779296875,36.41999816894531,35.220001220703125,35.691593170166016,67676300.0,3.0,1.1949432943365323,35.26279731119092,26.745120474453607,63.05242249334638,264.92365796745446,39.04054516885112,30.592605463663737,30.666504923502604,14.5,18.518471414319976 137242,2023-06-15,JNJ,162.0500030517578,163.91000366210938,161.42999267578125,162.5498046875,7138300.0,3.0,0.7755258368437126,161.90199999614669,151.4502247352986,58.32360246716331,143.48007313187316,28.631961444218252,157.31417592366537,157.77159118652344,14.5,18.518471414319976 137243,2023-06-15,JPM,140.58999633789062,143.39999389648438,140.02999877929688,141.07305908203125,9343100.0,3.0,1.5103243815195526,141.59094338871444,132.58216757319963,57.72670853683957,135.87582644831008,22.158498724253953,136.05152079264323,133.58213946024577,14.5,18.518471414319976 137244,2023-06-15,KO,60.61000061035156,61.29999923706055,60.34000015258789,60.74803924560547,15271400.0,3.0,-0.45651391628197047,61.59864496332442,58.13493276494707,50.410039831330955,-30.15570776772212,16.86932492578511,60.81258608500163,61.31776161193848,14.5,18.518471414319976 137245,2023-06-15,MCD,289.6499938964844,293.4800109863281,288.260009765625,291.04522705078125,2619200.0,3.0,0.08560437603966875,292.1813932291461,278.8494905599164,57.79868028049012,24.248476442651864,15.15144942422822,287.8365142822266,285.14940592447914,14.5,18.518471414319976 137246,2023-06-15,MMM,101.9000015258789,104.08999633789062,101.62000274658203,102.28038024902344,2822400.0,3.0,0.5610592175863758,103.49993835732624,92.16684325888468,52.59036736922777,138.09853855337423,19.358274643299087,97.86254755655925,99.33598988850912,14.5,18.518471414319976 137247,2023-06-15,MRK,108.4000015258789,109.9000015258789,108.33999633789062,108.65924072265625,7305700.0,3.0,-1.1902659239549536,113.87181954687553,106.08671545678659,47.02414068704137,-91.05093545054257,25.30113610315337,111.82005411783854,111.11712557474772,14.5,18.518471414319976 137248,2023-06-15,MSFT,337.4800109863281,349.8399963378906,337.20001220703125,347.36456298828125,38899100.0,3.0,8.26792992793628,344.7784848545742,310.85040613663676,68.32577551369468,155.58417522285433,46.62067790587246,321.3994150797526,303.99141998291014,14.5,18.518471414319976 137249,2023-06-15,NKE,111.83000183105469,112.81999969482422,110.16000366210938,112.03423309326172,10374200.0,3.0,-2.3039380811014496,115.1874342169727,100.57883394098629,47.054825425913144,-11.258048293244913,5.788291088782017,112.36851247151692,117.53916206359864,14.5,18.518471414319976 137250,2023-06-15,PG,147.1699981689453,148.97000122070312,146.5399932861328,146.5952606201172,5863000.0,3.0,-1.2679071301417366,149.9801763283893,139.28599646213803,50.53260032934795,-20.630624089260944,6.18824894835681,147.50113271077473,148.13785654703776,14.5,18.518471414319976 137251,2023-06-15,TRV,173.75,176.24000549316406,173.75,174.87437438964844,1385700.0,3.0,-0.6196195631132184,181.15663280007576,166.70249348166251,49.86973483562723,-38.33523026854419,6.289547048739492,175.95895080566407,173.6878751118978,14.5,18.518471414319976 137252,2023-06-15,UNH,461.989990234375,472.0,460.9100036621094,464.0833740234375,6798100.0,3.0,-2.6759685986130535,499.6690512078288,460.8100198370931,43.78644555954928,-184.62298278665338,26.573529169181842,481.7318644205729,485.277077738444,14.5,18.518471414319976 137253,2023-06-15,V,222.02000427246094,227.11000061035156,221.3699951171875,225.74549865722656,12534000.0,3.0,-1.072259485944926,232.66633117099744,218.2277957210924,49.999195753509305,-47.06115035714075,11.72497193945548,227.16065063476563,227.197420501709,14.5,18.518471414319976 137254,2023-06-15,VZ,35.7599983215332,36.470001220703125,35.68000030517578,35.05097198486328,18890900.0,3.0,-0.3076397006937768,35.22956359258843,33.01403267511177,48.69116341102842,10.353586863427482,4.3476224405697295,34.68802604675293,35.73739026387533,14.5,18.518471414319976 137255,2023-06-15,WBA,31.610000610351562,32.13999938964844,31.610000610351562,31.45410919189453,8573500.0,3.0,-0.0664741451115205,31.96317449732885,29.25642236546412,48.3084044712819,104.12784147009364,1.991649656690805,30.58385861714681,32.10690205891927,14.5,18.518471414319976 137256,2023-06-15,WMT,157.0,158.22999572753906,156.97999572753906,157.1712646484375,6053500.0,3.0,1.726200281384621,156.84101505346254,142.74297542505306,65.82355747480555,189.59267921930808,47.21811474330488,150.27776845296225,148.83660583496095,14.5,18.518471414319976 137257,2023-06-16,AAPL,186.72999572753906,186.99000549316406,184.27000427246094,184.67062377929688,101235600.0,4.0,3.716054418221006,187.32162536766035,169.88501220558183,66.21344982687434,143.6020829458439,58.742779120946906,176.63792724609374,170.2677983601888,13.539999961853027,18.870061828140955 137258,2023-06-16,AMGN,230.0399932861328,231.9499969482422,227.75,227.81419372558594,6765000.0,4.0,-1.1679953069415205,226.80424690845075,211.90918235180317,50.14867608434125,74.28007471825119,8.360441932793828,222.22696685791016,230.58478978474935,13.539999961853027,18.870061828140955 137259,2023-06-16,AXP,174.1999969482422,174.5800018310547,171.5500030517578,170.9192352294922,4616300.0,4.0,4.884299779201086,181.1031695559561,145.51423004121185,58.54157581415244,97.94324479222911,31.60045489337424,158.75078481038412,158.94752044677733,13.539999961853027,18.870061828140955 137260,2023-06-16,BA,220.72000122070312,223.8699951171875,218.97999572753906,219.99000549316406,7799500.0,4.0,4.19444432387138,225.03334197300856,196.07666016322193,58.17061103301249,145.81452973477656,20.000332688280007,207.65700022379556,207.11516621907552,13.539999961853027,18.870061828140955 137261,2023-06-16,CAT,249.39999389648438,250.88999938964844,244.97000122070312,242.80673217773438,5260800.0,4.0,7.989520551605892,251.4394299898424,193.87883020302868,60.9410674664362,160.05372336926305,53.88272103991395,218.44323272705077,217.56539459228514,13.539999961853027,18.870061828140955 137262,2023-06-16,CRM,213.5399932861328,213.64999389648438,210.60000610351562,211.75999450683594,13671200.0,4.0,2.175657328875019,220.12966355777561,203.75833387874783,56.44376175876957,45.44138533056595,5.874091098577448,209.20899912516276,201.83916625976562,13.539999961853027,18.870061828140955 137263,2023-06-16,CSCO,52.20000076293945,52.40999984741211,51.93000030517578,51.30756378173828,37133300.0,4.0,0.8425218108220704,51.09745034246493,47.3535567376132,62.63712870296316,151.71124856360325,25.01723950736085,48.21157035827637,48.346490478515626,13.539999961853027,18.870061828140955 137264,2023-06-16,CVX,158.57000732421875,159.24000549316406,157.25999450683594,155.76304626464844,22908100.0,4.0,0.006834754032894352,159.57134962942726,149.48744706246728,48.220319024130575,55.15732415739802,7.465902250076738,154.3775426228841,158.53460210164388,13.539999961853027,18.870061828140955 137265,2023-06-16,DIS,92.87999725341797,92.97000122070312,90.86000061035156,91.31999969482422,22665000.0,4.0,-0.6174270929210053,94.76311465591576,86.98388394027566,45.239799260507,-22.999810010321877,13.687824701844622,92.6316660563151,95.81649983723959,13.539999961853027,18.870061828140955 137266,2023-06-16,GS,341.3800048828125,341.3999938964844,337.1099853515625,335.5123596191406,4542800.0,4.0,3.7807263331317245,342.88963664923085,309.8864436730348,53.79000815140511,130.95323600806557,28.04377319275919,324.0112640380859,324.36886444091795,13.539999961853027,18.870061828140955 137267,2023-06-16,HD,304.3399963378906,305.9800109863281,300.1400146484375,298.4739990234375,10808400.0,4.0,3.048514308506469,304.3250645998157,280.44588571756714,53.46732114310734,133.65434918604498,10.331969882144909,290.084516398112,289.14039916992186,13.539999961853027,18.870061828140955 137268,2023-06-16,HON,205.0,206.02000427246094,202.4600067138672,201.8652801513672,5005800.0,4.0,1.8791715696324616,202.8716362718164,189.06048042740233,56.8804186263029,211.0188853650407,28.30084844779565,195.4065373738607,193.57944946289064,13.539999961853027,18.870061828140955 137269,2023-06-16,IBM,139.22999572753906,139.47000122070312,137.47000122070312,135.91590881347656,7473100.0,4.0,3.194671839292795,138.78544313187052,122.31981504684039,64.50293417304093,130.56483200520185,56.454988349337576,127.54677454630534,126.05530293782552,13.539999961853027,18.870061828140955 137270,2023-06-16,INTC,36.36000061035156,36.79999923706055,35.599998474121094,36.239620208740234,110188500.0,4.0,1.3976665438939833,36.134156586611816,26.540362761532716,64.0337333490539,241.74480832299517,41.279525867591445,30.762992413838706,30.805251121520996,13.539999961853027,18.870061828140955 137271,2023-06-16,JNJ,164.47999572753906,164.99000549316406,163.8699951171875,163.04620361328125,13425100.0,4.0,1.0689339634550095,162.96159675074233,151.07930595921863,59.05819359545513,177.06892467941807,33.87393412144222,157.423849995931,158.00839080810547,13.539999961853027,18.870061828140955 137272,2023-06-16,JPM,143.0500030517578,143.97000122070312,142.5,141.24066162109375,13812100.0,4.0,1.615500983080409,142.14383967079908,132.39997136435716,57.91141493261996,155.51152857400157,24.771403396831733,136.35189310709634,133.86263478597004,13.539999961853027,18.870061828140955 137273,2023-06-16,KO,61.599998474121094,62.16999816894531,61.47999954223633,61.184574127197266,26735800.0,4.0,-0.3179615333634018,61.42962471335202,58.23893531472415,52.51248170387774,11.68534443876806,2.68806980856462,60.76071802775065,61.35205415089925,13.539999961853027,18.870061828140955 137274,2023-06-16,MCD,294.510009765625,296.57000732421875,293.1400146484375,292.1294250488281,4890400.0,4.0,0.5298770362425103,292.4636411395766,278.6868654522203,58.711670192053056,74.11544335569401,25.20634620595537,287.83977966308595,285.6010513305664,13.539999961853027,18.870061828140955 137275,2023-06-16,MMM,104.25,104.88999938964844,103.16999816894531,102.9996337890625,6197000.0,4.0,0.8184882487744005,104.19517845187201,91.95438362088188,53.39904815353531,166.85260614532405,22.931211438192882,98.00130132039388,99.41021919250488,13.539999961853027,18.870061828140955 137276,2023-06-16,MRK,109.5,110.45999908447266,109.05999755859375,108.57978057861328,15844300.0,4.0,-1.1474485289067502,113.53828772239478,106.03056603737085,46.89398455632107,-76.18507514380565,20.427977075711432,111.57932790120442,111.21004053751628,13.539999961853027,18.870061828140955 137277,2023-06-16,MSFT,351.32000732421875,351.4700012207031,341.95001220703125,341.6067199707031,46533600.0,4.0,8.422619089782927,346.35087171317855,311.65398668525893,64.94893464572496,145.99590102127985,48.21287374738332,322.64964090983074,305.1661646525065,13.539999961853027,18.870061828140955 137278,2023-06-16,NKE,114.0,114.76000213623047,113.05999755859375,113.21028137207031,14443700.0,4.0,-1.7561463954071002,113.73621931919453,101.54268311610821,48.39023448576136,13.489964865097807,13.98227440180267,112.04711532592773,117.44750391642252,13.539999961853027,18.870061828140955 137279,2023-06-16,PG,148.9199981689453,150.08999633789062,148.89999389648438,147.671630859375,11243900.0,4.0,-0.9320542256198792,149.2694495068528,139.70145808592062,52.21769683970698,6.165733166955864,12.641522108807168,147.30461883544922,148.2439453125,13.539999961853027,18.870061828140955 137280,2023-06-16,TRV,177.97000122070312,177.97000122070312,175.97000122070312,175.64950561523438,2319000.0,4.0,-0.4247349351437322,180.09764167412135,167.21023796455052,50.65141577124923,-10.871328049823278,3.0037468243115786,175.91353861490884,173.8711919148763,13.539999961853027,18.870061828140955 137281,2023-06-16,UNH,466.1400146484375,468.5199890136719,457.92999267578125,456.7120361328125,7693900.0,4.0,-4.222233446430039,501.33745979459866,457.27081046907324,41.80410471508941,-200.24328457710487,28.752931877911443,480.8420644124349,485.02661997477213,13.539999961853027,18.870061828140955 137282,2023-06-16,V,226.4499969482422,229.8000030517578,226.0800018310547,228.48036193847656,13628500.0,4.0,-0.7005310536873139,231.6391251790788,218.78688190099933,52.271280114073136,13.225564468328242,1.617511235204934,227.28538157145184,227.3520991007487,13.539999961853027,18.870061828140955 137283,2023-06-16,VZ,36.52000045776367,36.689998626708984,36.16999816894531,35.070213317871094,36093500.0,4.0,-0.21990355981429133,35.291630646343,32.98370733583473,48.793304295158784,34.43936431736213,8.521454155331337,34.65949020385742,35.733501243591306,13.539999961853027,18.870061828140955 137284,2023-06-16,WBA,31.829999923706055,32.810001373291016,31.729999542236328,32.09261703491211,16018300.0,4.0,0.029041860237910555,32.1730333809078,29.16542468031046,51.127539364549236,161.50960218133932,13.958382813793873,30.636008898417156,32.11765670776367,13.539999961853027,18.870061828140955 137285,2023-06-16,WMT,158.0800018310547,158.14999389648438,155.27999877929688,154.9790496826172,11556700.0,4.0,1.7980165821308844,157.40416264799282,142.58438868257358,60.88531325674998,137.98852892294153,32.141179103322536,150.44583740234376,149.11126251220702,13.539999961853027,18.870061828140955 137373,2023-06-20,AAPL,184.41000366210938,186.10000610351562,184.41000366210938,184.760498046875,49799100.0,1.0,3.6989287952274594,188.0462028779858,170.1441047392017,66.28463231233994,128.34312885023465,58.74277912094692,177.02672678629557,170.7055325826009,13.880000114440918,28.568073944238314 137374,2023-06-20,AMGN,229.02999877929688,230.83999633789062,227.19000244140625,226.75277709960938,2492700.0,1.0,-0.6482709504855393,227.71390697906725,211.51236560394057,49.314194134554306,67.631547195088,6.461898872872436,222.03753000895182,230.54624837239584,13.880000114440918,28.568073944238314 137375,2023-06-20,AXP,171.0,171.22000122070312,168.3300018310547,168.1402130126953,2865700.0,1.0,4.47444726925616,181.180776590133,147.07028542158577,55.876410052364115,68.77661248297521,18.082175375374778,159.30526428222657,159.0674606323242,13.880000114440918,28.568073944238314 137376,2023-06-20,BA,218.88999938964844,219.2899932861328,211.8800048828125,212.3699951171875,8226400.0,1.0,3.6372052712930554,225.19643865854644,196.60156244008638,52.809931684424484,69.92293267299802,1.234772309707794,208.12466684977213,207.35633290608723,13.880000114440918,28.568073944238314 137377,2023-06-20,CAT,242.3300018310547,243.22000122070312,240.5500030517578,238.7281036376953,2979800.0,1.0,7.847556141870854,253.19258248835283,194.73619253606122,58.44009231503555,114.91684134230825,39.08094872182393,219.3031753540039,217.9431406656901,13.880000114440918,28.568073944238314 137378,2023-06-20,CRM,208.64999389648438,217.0500030517578,208.61000061035156,216.97000122070312,9522900.0,1.0,2.4673532385403973,220.72050450489118,203.82849299266744,59.006064409333746,75.87078729272218,13.310207372818178,209.85499928792316,202.33133290608723,13.880000114440918,28.568073944238314 137379,2023-06-20,CSCO,51.939998626708984,52.08000183105469,51.470001220703125,50.7951774597168,20138000.0,1.0,0.8571972533723837,51.3000430796745,47.38942034500811,60.019475216946546,125.41751806099626,16.10240085750962,48.3856502532959,48.38246854146322,13.880000114440918,28.568073944238314 137380,2023-06-20,CVX,156.14999389648438,156.57000732421875,152.24000549316406,152.2171173095703,10438700.0,1.0,-0.27060909714384707,159.59023849299484,149.31503341862623,44.976387455494674,-63.10091291228264,24.76858000230701,154.21324259440104,158.54547170003255,13.880000114440918,28.568073944238314 137381,2023-06-20,DIS,90.29000091552734,90.77999877929688,89.73999786376953,89.75,14939200.0,1.0,-0.7545096007714562,94.70758892243903,86.87940982634028,43.35806155941162,-62.72088696501416,20.21834953694754,92.2726661682129,95.71516647338868,13.880000114440918,28.568073944238314 137382,2023-06-20,GS,335.32000732421875,335.3800048828125,329.2300109863281,327.9851379394531,3208100.0,1.0,3.1893479183047475,343.0535795151379,310.4201479018543,50.13285403993946,46.041352902323155,7.927092493499065,324.21526997884115,324.6705032348633,13.880000114440918,28.568073944238314 137383,2023-06-20,HD,299.7699890136719,302.75,298.2300109863281,299.4974670410156,3371100.0,1.0,3.097567771606066,305.0689603801679,280.954901314168,53.956927098340415,105.40458345321595,5.366552935074939,290.54358927408856,289.46382191975914,13.880000114440918,28.568073944238314 137384,2023-06-20,HON,202.64999389648438,202.97000122070312,199.02999877929688,199.3092498779297,2085200.0,1.0,1.816007314349747,203.18334730110703,189.0521080211586,54.02553279978454,117.74324093076565,9.541443465893954,195.50651092529296,193.81906483968098,13.880000114440918,28.568073944238314 137385,2023-06-20,IBM,136.36000061035156,137.22999572753906,135.88999938964844,134.4132080078125,4271300.0,1.0,3.0407532591959807,139.0701581862106,122.89520283673862,61.178916818891075,96.81050031847552,39.80153398999352,128.00725428263345,126.29009424845377,13.880000114440918,28.568073944238314 137386,2023-06-20,INTC,36.77000045776367,37.11000061035156,34.720001220703125,34.874534606933594,65970200.0,1.0,1.43167175928469,36.57912254022235,26.600579455627262,59.93206065674823,184.03616316606556,29.504687387178574,30.896179962158204,30.906360594431558,13.880000114440918,28.568073944238314 137387,2023-06-20,JNJ,164.25999450683594,165.30999755859375,163.80999755859375,162.94692993164062,7995800.0,1.0,1.2787112736496908,163.83671786004183,150.8405648548019,58.84361745831799,170.06918357651213,35.37726554883642,157.51215057373048,158.2422218322754,13.880000114440918,28.568073944238314 137388,2023-06-20,JPM,142.61000061035156,143.0,141.0399932861328,140.52096557617188,8428600.0,1.0,1.6220823854710318,142.52061753537217,132.35347304079968,56.80880150691765,112.7501067789371,14.269216902145116,136.54217274983725,134.13667856852214,13.880000114440918,28.568073944238314 137389,2023-06-20,KO,61.59000015258789,61.959999084472656,61.2400016784668,60.777801513671875,13971800.0,1.0,-0.2382347007213852,61.14103886254184,58.41887210242398,50.45065090616827,1.4246657989686693,2.141001149075197,60.68544476826985,61.38170051574707,13.880000114440918,28.568073944238314 137390,2023-06-20,MCD,293.6499938964844,297.17999267578125,292.67999267578125,291.4729309082031,2729800.0,1.0,0.8195455190725625,292.2293449601255,278.8267219344057,57.92668024279093,72.75706673646962,27.031066591844212,287.77367045084634,286.0128977457682,13.880000114440918,28.568073944238314 137391,2023-06-20,MMM,102.77999877929688,102.93000030517578,101.08000183105469,100.79264068603516,2746200.0,1.0,0.8347937293921888,104.46898045915235,92.00276407820117,50.65629824995576,90.12046664739465,9.395459221776195,98.0176394144694,99.45640004475912,13.880000114440918,28.568073944238314 137392,2023-06-20,MRK,109.08000183105469,110.86000061035156,109.02999877929688,109.4836196899414,7744400.0,1.0,-1.028724674573212,112.76339872737113,106.35914842228708,48.569055855828935,-61.915029693545854,16.9549094269925,111.35853449503581,111.32081489562988,13.880000114440918,28.568073944238314 137393,2023-06-20,MSFT,339.30999755859375,342.0799865722656,335.8599853515625,337.3357849121094,26375400.0,1.0,8.107128666729011,346.8520098913475,313.11968505494156,62.57581863207954,96.74874924695578,32.43591772525052,323.5835845947266,306.1806111653646,13.880000114440918,28.568073944238314 137394,2023-06-20,NKE,111.41000366210938,112.81999969482422,108.95999908447266,109.17382049560547,10602400.0,1.0,-1.6289486899753172,112.77402788309595,102.0221444496677,44.41286803060299,-19.05722473186378,4.735939179447319,111.49447987874349,117.2642333984375,13.880000114440918,28.568073944238314 137395,2023-06-20,PG,149.75,150.27999877929688,148.11000061035156,146.3088836669922,5340700.0,1.0,-0.7670090852800513,147.93639907181625,140.53976822554705,49.987496116083925,-0.819728772384066,7.087196660286743,147.04556325276693,148.33059310913086,13.880000114440918,28.568073944238314 137396,2023-06-20,TRV,176.25999450683594,176.67999267578125,174.0500030517578,174.4669189453125,970500.0,1.0,-0.36154466256715523,178.59663893914583,168.00418656134244,49.43482771936769,-33.159638273129964,6.676564248613269,175.72462514241536,174.08041763305664,13.880000114440918,28.568073944238314 137397,2023-06-20,UNH,456.75,470.489990234375,456.75,467.5697937011719,4597700.0,1.0,-4.519431986173345,501.5150616809661,456.3488573864167,45.55967929288944,-151.28653179040512,26.107849051379358,480.0827117919922,485.04988149007164,13.880000114440918,28.568073944238314 137398,2023-06-20,V,227.0,229.57000732421875,226.17999267578125,226.04493713378906,12312300.0,1.0,-0.595586470911428,230.21956715066247,219.52372355978676,50.17106795010124,-0.9689190707842542,1.6175112352049354,227.12371877034505,227.42384923299153,13.880000114440918,28.568073944238314 137399,2023-06-20,VZ,36.08000183105469,36.16999816894531,35.779998779296875,34.44499206542969,17687900.0,1.0,-0.19853359425088968,35.261897887041215,32.99035545463359,45.73303726413652,-4.394879060902401,0.23323941137445647,34.594723510742185,35.71824569702149,13.880000114440918,28.568073944238314 137400,2023-06-20,WBA,32.619998931884766,32.88999938964844,32.33000183105469,31.817567825317383,11314400.0,1.0,0.08160412850426368,32.31303176951589,29.13446445393382,49.91445862731877,171.62129812939486,15.27868110550821,30.658993657430013,32.1265687306722,13.880000114440918,28.568073944238314 137401,2023-06-20,WMT,154.6999969482422,155.4499969482422,153.8800048828125,153.61390686035156,6664800.0,1.0,1.7248924150461846,157.78205005929237,142.62999522879358,58.07843036978346,84.94100906182591,21.213117222263726,150.5252217610677,149.34447123209637,13.880000114440918,28.568073944238314 137402,2023-06-21,AAPL,184.89999389648438,185.41000366210938,182.58999633789062,183.71192932128906,49515700.0,2.0,3.559711741607714,188.41810521938282,170.74688806675,64.6409354574592,101.7820610171759,43.188080811484475,177.38290150960287,171.10385080973307,13.199999809265137,23.81142133315924 137403,2023-06-21,AMGN,228.17999267578125,230.0,225.58999633789062,225.21524047851562,2282600.0,2.0,-0.3563442939706647,228.17485153598113,211.35396926480013,48.11443058135801,54.36702752132101,1.054309278869696,221.85940653483073,230.40133692423504,13.199999809265137,23.81142133315924 137404,2023-06-21,AXP,169.10000610351562,169.10000610351562,166.9499969482422,166.661376953125,2813600.0,2.0,3.9843770727323715,181.18817532146258,148.2945852986546,54.510287811510636,52.53494464921354,12.774980031368003,159.79754689534505,159.2118657430013,13.199999809265137,23.81142133315924 137405,2023-06-21,BA,211.8300018310547,212.99000549316406,209.38999938964844,212.0800018310547,5356400.0,2.0,3.1360389677149385,225.31670408728118,197.09829682824616,52.6190278452889,33.15057031303182,4.371481162598326,208.61866709391276,207.59883295694988,13.199999809265137,23.81142133315924 137406,2023-06-21,CAT,238.83999633789062,245.25999450683594,238.02999877929688,239.05479431152344,2892500.0,2.0,7.672960419997821,254.7224561600944,195.90098133990563,58.580938605170374,104.41875085034951,31.379132759784788,220.18390757242838,218.36620864868163,13.199999809265137,23.81142133315924 137407,2023-06-21,CRM,216.52000427246094,217.8000030517578,208.07000732421875,209.58999633789062,7971600.0,2.0,2.0790535960477428,220.72587323172615,203.7561244489379,54.323245207056004,31.71092780419936,14.895589399189848,210.24466603597006,202.65683288574218,13.199999809265137,23.81142133315924 137408,2023-06-21,CSCO,51.380001068115234,51.400001525878906,50.81999969482422,50.10542678833008,16939600.0,2.0,0.8039036319735757,51.33669217883371,47.55279871166922,56.71863899455882,89.0805135744474,4.812790091635329,48.5337823232015,48.39423662821452,13.199999809265137,23.81142133315924 137409,2023-06-21,CVX,152.6699981689453,155.9600067138672,152.5,153.40570068359375,7328200.0,2.0,-0.39008000373183904,159.47638010619835,149.67056966186806,46.23068052482208,-49.513508121197646,24.768580002307004,154.10916035970052,158.55097554524738,13.199999809265137,23.81142133315924 137410,2023-06-21,DIS,89.55000305175781,89.66999816894531,88.11000061035156,88.63999938964844,17873000.0,2.0,-0.9418590832376452,94.63051579349437,86.63848292476735,42.07797266281247,-98.96512916532832,28.620336448684675,91.79499944051106,95.6244997660319,13.199999809265137,23.81142133315924 137411,2023-06-21,GS,328.45001220703125,330.0,324.9200134277344,322.3818664550781,2158700.0,2.0,2.242686786358547,342.99123997066323,310.7408645215243,47.63865363133018,-11.055115710880639,1.1527509789423236,324.2492319742839,324.91615498860676,13.199999809265137,23.81142133315924 137412,2023-06-21,HD,302.8699951171875,303.57000732421875,300.17999267578125,298.7919921875,2713300.0,2.0,3.044422858123312,305.5566497292185,281.6712799582815,53.55511766080342,106.19527782058012,7.281548390958546,291.03472188313805,289.79012095133464,13.199999809265137,23.81142133315924 137413,2023-06-21,HON,199.2899932861328,202.77999877929688,198.11000061035156,200.70164489746094,2553300.0,2.0,1.856898656477199,203.71418695854499,189.00561894965813,55.29012115457007,111.8614283314108,5.133985361699245,195.70137634277344,194.06143976847332,13.199999809265137,23.81142133315924 137414,2023-06-21,IBM,135.11000061035156,135.38999938964844,133.2899932861328,132.16903686523438,5501300.0,2.0,2.706487120860942,139.04661520441752,123.53070413151997,56.667388173803,60.49950453038037,17.75352802742181,128.40105590820312,126.45627250671387,13.199999809265137,23.81142133315924 137415,2023-06-21,INTC,34.91999816894531,35.04999923706055,32.83000183105469,32.78206253051758,70973500.0,2.0,1.2750778249703174,36.6899668239289,26.750795886642397,54.40592642335181,95.33109196431474,8.704498062267616,30.966925430297852,30.967137591044107,13.199999809265137,23.81142133315924 137416,2023-06-21,JNJ,163.5800018310547,164.9199981689453,162.69000244140625,162.69873046875,7177500.0,2.0,1.4086951205101172,164.55867201109442,150.81455949525326,58.29580921313952,145.14737494666926,24.764834950388867,157.60432993570964,158.44695409138998,13.199999809265137,23.81142133315924 137417,2023-06-21,JPM,142.89999389648438,144.02000427246094,141.69000244140625,140.3139190673828,9926500.0,2.0,1.5922369548996187,142.84579090308873,132.4512534694699,56.488718311605034,117.23884961544778,19.339546146672546,136.71470591227214,134.43873774210613,13.199999809265137,23.81142133315924 137418,2023-06-21,KO,61.310001373291016,61.720001220703125,60.97999954223633,60.94646453857422,13948700.0,2.0,-0.15960113241168727,61.21604586377099,58.382053654051276,51.27131718247837,-0.35304797863086657,7.195144230248066,60.619075775146484,61.398075612386066,13.199999809265137,23.81142133315924 137419,2023-06-21,MCD,293.32000732421875,295.1600036621094,292.80999755859375,292.94500732421875,2837100.0,2.0,1.1545848078201288,293.3378791475794,278.38438342566286,59.19230364799693,72.66599260062934,27.031066591844205,287.7536631266276,286.42108052571615,13.199999809265137,23.81142133315924 137420,2023-06-21,MMM,101.66999816894531,102.29000091552734,100.80000305175781,99.97486877441406,2518100.0,2.0,0.7728199935714741,104.44225985893047,92.00583889595234,49.678220909528505,69.85638362825034,7.697219349511221,98.03939259847006,99.48668670654297,13.199999809265137,23.81142133315924 137421,2023-06-21,MRK,110.11000061035156,111.5199966430664,109.5199966430664,110.4073257446289,6854800.0,2.0,-0.8502980985867055,112.24500422300972,106.6222710150274,50.228772128071064,-41.5430120791237,11.29381679869094,111.14550984700521,111.43761138916015,13.199999809265137,23.81142133315924 137422,2023-06-21,MSFT,336.3699951171875,337.7300109863281,332.07000732421875,332.8552551269531,25117800.0,2.0,7.410139450230133,346.9025141221247,314.30456290424246,60.18913582926374,64.80311764608966,23.677810547414296,324.43455708821614,307.0720901489258,13.199999809265137,23.81142133315924 137423,2023-06-21,NKE,109.12999725341797,110.36000061035156,108.70999908447266,109.61235809326172,8377800.0,2.0,-1.4757457939980725,112.79548343965185,102.01678462675441,44.92166907449039,-23.778887460597232,5.744848617106488,110.9468594868978,117.09257647196452,13.199999809265137,23.81142133315924 137424,2023-06-21,PG,148.25999450683594,149.60000610351562,147.8699951171875,147.57289123535156,4649700.0,2.0,-0.5281268577910794,148.00009304785172,140.5037247011717,51.956377797318446,5.1123606938117225,5.399352930474541,146.85267028808593,148.39038467407227,13.199999809265137,23.81142133315924 137425,2023-06-21,TRV,175.75,176.1699981689453,173.8699951171875,174.19859313964844,1183600.0,2.0,-0.3293213547317464,177.6744364751315,168.4513890253568,49.157689679383815,-36.000750911187744,7.547347757007043,175.51787414550782,174.26787897745768,13.199999809265137,23.81142133315924 137426,2023-06-21,UNH,468.95001220703125,479.3699951171875,467.19000244140625,474.9012451171875,4886500.0,2.0,-4.115931219325148,501.4737936311866,456.20035187662586,47.9078486056093,-69.38570694072949,14.748830192489113,479.6226348876953,485.0948059082031,13.199999809265137,23.81142133315924 137427,2023-06-21,V,226.1199951171875,228.6300048828125,224.97999572753906,226.82347106933594,7032100.0,2.0,-0.444472350278005,229.3307686543668,220.01027748821133,50.824462085806,-6.646354777758001,5.954465531725224,226.97306416829426,227.53430989583333,13.199999809265137,23.81142133315924 137428,2023-06-21,VZ,35.70000076293945,35.970001220703125,35.5,34.4642333984375,17121200.0,2.0,-0.17799333148405339,35.24624933626096,32.993500190716574,45.84117891043991,-13.445456798956574,5.316536322737832,34.53059819539388,35.698737462361656,13.199999809265137,23.81142133315924 137429,2023-06-21,WBA,32.31999969482422,32.529998779296875,31.479999542236328,31.00223731994629,10387800.0,2.0,0.0568148211220425,32.33542030210001,29.148421975426842,46.52909032282177,78.91873062214225,1.8310174982154162,30.671250089009604,32.115925025939944,13.199999809265137,23.81142133315924 137430,2023-06-21,WMT,154.2100067138672,155.33999633789062,153.36000061035156,153.91285705566406,6417000.0,2.0,1.671792386158046,158.17719017007812,142.81977790853517,58.51172285484745,78.41143959863255,17.35950764849076,150.58301645914713,149.56363576253256,13.199999809265137,23.81142133315924 137431,2023-06-22,AAPL,183.74000549316406,187.0500030517578,183.6699981689453,186.74781799316406,51245300.0,3.0,3.6522511891878935,188.84061092954758,171.86629977601885,67.08553575913884,122.61400042650534,48.087801065384575,177.8977813720703,171.58551101684571,12.90999984741211,23.80422334029892 137432,2023-06-22,AMGN,227.30999755859375,229.8800048828125,226.75999450683594,227.81419372558594,1607200.0,3.0,0.0837579813439504,229.09849960886146,210.9481266728768,50.23168438547105,77.52545745070644,1.0543092788696862,221.77413889567057,230.32054189046224,12.90999984741211,23.80422334029892 137433,2023-06-22,AXP,167.27999877929688,168.5,165.22999572753906,166.9988250732422,2755900.0,3.0,3.5819318733827856,180.74004303316525,150.30094970365116,54.77131471291755,44.36489038099833,6.403387280682173,160.28982899983723,159.306849416097,12.90999984741211,23.80422334029892 137434,2023-06-22,BA,205.61000061035156,208.5,203.64999389648438,205.61000061035156,7057500.0,3.0,2.191523516049614,225.1410620281685,197.57493833804244,48.56693464264246,-30.226577426633654,15.854349608084092,208.74300028483074,207.68283284505208,12.90999984741211,23.80422334029892 137435,2023-06-22,CAT,240.22999572753906,240.97999572753906,235.9499969482422,234.95635986328125,2421600.0,3.0,7.12178711587859,255.38545837830347,197.67624053527075,56.112975570183906,79.13237388618252,25.25900368807586,220.9709228515625,218.70472310384113,12.90999984741211,23.80422334029892 137436,2023-06-22,CRM,209.6300048828125,213.9600067138672,209.08999633789062,213.2899932861328,5689800.0,3.0,2.0462937626605537,220.6453504375697,204.50164663274282,56.12898990705361,32.837962011237636,14.895589399189848,210.64833272298176,203.0239995320638,12.90999984741211,23.80422334029892 137437,2023-06-22,CSCO,50.650001525878906,51.13999938964844,50.43000030517578,50.3714714050293,14993800.0,3.0,0.7742110076288782,51.392355707429466,47.714899083830296,57.64801436676507,79.45339931736096,1.3402670882061323,48.68651262919108,48.409949747721356,12.90999984741211,23.80422334029892 137438,2023-06-22,CVX,153.35000610351562,153.58999633789062,151.97000122070312,151.18702697753906,7088600.0,3.0,-0.6562254255731261,159.4777607855981,149.2521967949683,44.281468940771084,-102.05791248574515,26.428251354646353,153.94616292317707,158.49350814819337,12.90999984741211,23.80422334029892 137439,2023-06-22,DIS,88.44000244140625,89.19000244140625,88.12000274658203,88.48999786376953,10915300.0,3.0,-1.0898753626389492,94.6641009213206,86.47189761383567,41.90501810089111,-101.65008218666094,28.620336448684697,91.33866602579752,95.50566635131835,12.90999984741211,23.80422334029892 137440,2023-06-22,GS,323.69000244140625,324.260009765625,319.010009765625,316.937255859375,2409100.0,3.0,1.0411151193775368,343.0961274199453,310.48276662302345,45.369711845621914,-72.56830758155249,12.004122493329149,324.15879313151044,324.973296101888,12.90999984741211,23.80422334029892 137441,2023-06-22,HD,301.5,302.8299865722656,299.6000061035156,299.2689208984375,3052000.0,3.0,3.0061364229836727,306.1600137964025,281.89743249265996,53.79574781911982,94.34864179151462,5.664892067871997,291.45460713704426,290.15314331054685,12.90999984741211,23.80422334029892 137442,2023-06-22,HON,201.9600067138672,202.27999877929688,199.6300048828125,199.55789184570312,1616900.0,3.0,1.7765352348530143,204.03409880511862,189.25061493999857,54.02730866424244,101.9095807629162,5.1339853616992475,195.85218048095703,194.2875554402669,12.90999984741211,23.80422334029892 137443,2023-06-22,IBM,131.67999267578125,132.9600067138672,130.67999267578125,129.6776885986328,6012800.0,3.0,2.2150145055036035,138.9364124398229,123.93650473547007,52.24301365562343,21.294207622081707,0.7099860681822054,128.73059666951497,126.51558163960775,12.90999984741211,23.80422334029892 137444,2023-06-22,INTC,32.689998626708984,33.2400016784668,32.130001068115234,32.592742919921875,45740300.0,3.0,1.1227570490927903,36.739908593746804,27.01970692291579,53.940409316069044,57.41863547819621,2.2053564136194876,31.05361353556315,31.02773634592692,12.90999984741211,23.80422334029892 137445,2023-06-22,JNJ,163.89999389648438,165.72000122070312,163.7899932861328,164.42617797851562,5485900.0,3.0,1.6322828916725598,165.54919419724408,150.69868635695516,60.91556223143462,166.40063805290464,29.01379174192727,157.79547576904298,158.669802347819,12.90999984741211,23.80422334029892 137446,2023-06-22,JPM,142.30999755859375,142.60000610351562,138.9499969482422,137.612548828125,10075200.0,3.0,1.3352147100963236,142.80051489403735,132.7913170761775,52.49647633777074,48.07023506830448,2.014499507766994,136.81888376871746,134.63740653991698,12.90999984741211,23.80422334029892 137447,2023-06-22,KO,61.810001373291016,62.099998474121094,61.59000015258789,61.363155364990234,15193400.0,3.0,-0.06293452570380964,61.40109647932973,58.28769136246715,53.250224587838176,30.564587698905253,0.8085116582479376,60.58399149576823,61.41401093800862,12.90999984741211,23.80422334029892 137448,2023-06-22,MCD,294.6199951171875,295.0799865722656,291.5199890136719,291.7315368652344,1799400.0,3.0,1.3071212531840501,294.0957578603118,278.4661989267976,57.71188320761795,61.926837603603474,19.95871331657661,287.69419555664064,286.767648824056,12.90999984741211,23.80422334029892 137449,2023-06-22,MMM,101.29000091552734,101.30999755859375,99.63999938964844,98.95018768310547,2594900.0,3.0,0.6337170651338084,104.42115601540529,92.00034056662595,48.46525106633226,30.0757763107037,0.7694182977835977,98.07680892944336,99.49423408508301,12.90999984741211,23.80422334029892 137450,2023-06-22,MRK,111.5999984741211,113.83999633789062,111.5999984741211,112.94998931884766,7884100.0,3.0,-0.49798162887512376,112.55209392184308,106.4345454824538,54.41753283297107,23.216694675532164,5.833473329732216,111.04848403930664,111.56175994873047,12.90999984741211,23.80422334029892 137451,2023-06-22,MSFT,334.1199951171875,340.1199951171875,333.3399963378906,338.9922790527344,23556800.0,3.0,7.2691824063091985,346.6641425325646,316.98276908852915,62.23032437905193,82.97014677929556,26.934948737335212,325.54486083984375,308.13538665771483,12.90999984741211,23.80422334029892 137452,2023-06-22,NKE,110.81999969482422,111.25,109.77999877929688,110.09074401855469,6002900.0,3.0,-1.300735578961195,113.02386926895548,101.99140706771445,45.484770194391935,-7.452984468363106,1.6481322818348392,110.47412643432617,116.97690645853679,12.90999984741211,23.80422334029892 137453,2023-06-22,PG,150.35000610351562,151.10000610351562,149.47999572753906,148.07652282714844,6666800.0,3.0,-0.29477413824423593,148.44764154784667,140.29317723877443,52.72351448220507,31.292718942431236,14.411792938994603,146.7289026896159,148.47116419474284,12.90999984741211,23.80422334029892 137454,2023-06-22,TRV,176.1699981689453,176.1699981689453,173.5800018310547,173.9203338623047,703400.0,3.0,-0.32251954473733235,177.1119273119448,168.6879475659849,48.86381581610405,-36.541914752329106,9.009443417989264,175.2629816691081,174.42698771158854,12.90999984741211,23.80422334029892 137455,2023-06-22,UNH,478.17999267578125,483.17999267578125,478.0,477.19232177734375,3179000.0,3.0,-3.5701289907071327,501.5160973741771,456.3144446180104,48.62422299827255,-17.711213378337426,10.19642010384438,479.31299947102866,485.0801981608073,12.90999984741211,23.80422334029892 137456,2023-06-22,V,226.36000061035156,228.92999267578125,225.5,227.96133422851562,6275500.0,3.0,-0.2302431735476489,229.73820021811392,219.98313004311657,51.78045032298741,10.335802255946485,4.72082892142943,226.82613627115884,227.65095036824545,12.90999984741211,23.80422334029892 137457,2023-06-22,VZ,35.81999969482422,35.91999816894531,35.56999969482422,34.483463287353516,12431200.0,3.0,-0.1583381107533839,35.18747955043926,33.01475624362812,45.95253082802325,-6.854174758483956,5.316536322737845,34.475450134277345,35.67339922587077,12.90999984741211,23.80422334029892 137458,2023-06-22,WBA,31.649999618530273,32.0,31.479999542236328,31.326404571533203,5947300.0,3.0,0.06260503260304873,32.3659497464524,29.14637992731469,47.98022178772595,65.65452623353262,1.83101749821541,30.701407814025877,32.10681365331014,12.90999984741211,23.80422334029892 137459,2023-06-22,WMT,154.97999572753906,156.0800018310547,154.47999572753906,155.19827270507812,4435800.0,3.0,1.7136783140632872,158.71031127105567,143.02802185882712,60.33526649323875,98.38085776461612,21.171843807043473,150.6750228881836,149.76501286824544,12.90999984741211,23.80422334029892 137460,2023-06-23,AAPL,185.5500030517578,187.55999755859375,185.00999450683594,186.42823791503906,53079300.0,4.0,3.6576389417243433,188.9295180480816,173.25939033814888,66.5842381389993,121.2363409310567,49.534609300613674,178.3425048828125,172.07231623331705,13.4399995803833,15.329086747701176 137461,2023-06-23,AMGN,229.8699951171875,230.5399932861328,226.41000366210938,225.28468322753906,4130700.0,4.0,0.2258286361611681,229.6801518105837,210.9408198691038,48.24934051511601,71.24963577758835,3.3678295389244406,221.6150355021159,230.16941782633464,13.4399995803833,15.329086747701176 137462,2023-06-23,AXP,166.0,168.60000610351562,165.74000549316406,166.8102569580078,4214400.0,4.0,3.210763598336598,179.6267942741323,153.1361940071177,54.59023427296456,42.04264040123584,6.730904744118026,160.9313181559245,159.46312967936197,13.4399995803833,15.329086747701176 137463,2023-06-23,BA,204.02000427246094,205.61000061035156,202.5500030517578,205.41000366210938,6334300.0,4.0,1.4105897330782682,224.55926496108822,198.77073534408754,48.44763162733548,-48.1099841415659,17.87448975423382,208.89533386230468,207.69033279418946,13.4399995803833,15.329086747701176 137464,2023-06-23,CAT,234.44000244140625,235.86000061035156,231.27999877929688,232.0854949951172,3354000.0,4.0,6.379781351192264,255.2740392577152,200.23681279306604,54.450697087935005,52.79586634358869,12.663015340529252,221.6728022257487,218.95994389851887,13.4399995803833,15.329086747701176 137465,2023-06-23,CRM,210.5,211.0,208.07000732421875,210.08999633789062,14017200.0,4.0,1.7420372276665432,220.61519399990348,204.63480294833872,54.21153880312675,-19.406014415754548,11.720468000181187,210.8229990641276,203.32049942016602,13.4399995803833,15.329086747701176 137466,2023-06-23,CSCO,50.63999938964844,50.720001220703125,50.09000015258789,49.59304428100586,16540300.0,4.0,0.6800278874067587,51.26720849290012,48.02923544630887,54.12986756733671,50.13784068055157,6.457827762770377,48.80541254679362,48.4151341120402,13.4399995803833,15.329086747701176 137467,2023-06-23,CVX,151.00999450683594,151.6999969482422,150.1300048828125,149.9093017578125,15172700.0,4.0,-0.9591923641953883,159.50694756001664,148.63664527445601,43.19643361783228,-147.04844263378288,31.995804021339136,153.80694681803385,158.38466517130533,13.4399995803833,15.329086747701176 137468,2023-06-23,DIS,88.0199966430664,88.4000015258789,87.61000061035156,88.0999984741211,13538000.0,4.0,-1.2245333634792956,94.71211707175712,86.32688134132883,41.44681305861536,-117.28545830224326,31.210422199705395,90.90399932861328,95.3936663309733,13.4399995803833,15.329086747701176 137469,2023-06-23,GS,316.55999755859375,317.7099914550781,314.07000732421875,312.1075134277344,2609200.0,4.0,-0.29743034211315944,343.4132719539155,309.8995118595611,43.46980641557359,-125.66503627781418,19.864577495937368,323.9801971435547,324.95141754150393,13.4399995803833,15.329086747701176 137470,2023-06-23,HD,300.32000732421875,302.32000732421875,299.1000061035156,298.9012756347656,8525900.0,4.0,2.912554135980429,306.4830650795699,282.74596934425824,53.57440354134053,81.7481023153391,4.217621958527839,291.9132090250651,290.5174372355143,13.4399995803833,15.329086747701176 137471,2023-06-23,HON,199.1300048828125,200.66000366210938,198.64999389648438,199.00094604492188,3321300.0,4.0,1.6488982995028039,203.97668184920894,190.1265514881934,53.41278239290977,70.84104713559564,0.22537245126588062,195.9774948120117,194.50554300944012,13.4399995803833,15.329086747701176 137472,2023-06-23,IBM,130.39999389648438,130.6199951171875,129.17999267578125,127.95748901367188,11324700.0,4.0,1.6674913840671763,138.53416856586824,124.7094814890634,49.483414526008936,-10.295769195604954,7.5138939742418405,128.97478663126628,126.54573313395183,13.4399995803833,15.329086747701176 137473,2023-06-23,INTC,32.209999084472656,33.45000076293945,32.029998779296875,32.8817024230957,46199200.0,4.0,1.0136733582841728,36.74710997957415,27.411071592386307,54.554377865568185,57.96616363272739,4.0451038696107755,31.154251480102538,31.09133176803589,13.4399995803833,15.329086747701176 137474,2023-06-23,JNJ,166.11000061035156,166.27000427246094,165.02999877929688,164.2871856689453,9450700.0,4.0,1.7777692758178887,166.36615546755243,150.75736595578744,60.598712592225155,165.60612437876003,31.84265060781964,157.9622817993164,158.9146395365397,13.4399995803833,15.329086747701176 137475,2023-06-23,JPM,138.5399932861328,139.17999267578125,137.6199951171875,136.89283752441406,9907500.0,4.0,1.061215015893481,142.5605637538855,133.3773222934778,51.493467538763134,-7.7141705023778995,5.131707856749028,136.8967707316081,134.81772155761718,13.4399995803833,15.329086747701176 137476,2023-06-23,KO,61.939998626708984,61.970001220703125,61.18000030517578,60.71827697753906,25103600.0,4.0,-0.03792466787233906,61.48799015923413,58.27819903449145,49.99940563688068,11.137757755323475,7.184335476577288,60.52380091349284,61.41804949442545,13.4399995803833,15.329086747701176 137477,2023-06-23,MCD,291.3500061035156,292.45001220703125,289.6400146484375,288.35968017578125,3720600.0,4.0,1.1427538747158223,294.25149401498317,278.8574903600168,53.841116105682026,19.663955936984664,10.384864465440344,287.5253011067708,287.0248743693034,13.4399995803833,15.329086747701176 137478,2023-06-23,MMM,103.30000305175781,103.5,99.4800033569336,99.23591613769531,7811300.0,4.0,0.5403045954688963,104.49121859554634,92.29778210635794,48.825683650570674,57.11320526720673,12.171294783460743,98.12051442464193,99.50249977111817,13.4399995803833,15.329086747701176 137479,2023-06-23,MRK,114.16000366210938,114.91000366210938,113.0199966430664,113.82402801513672,16407900.0,4.0,-0.14655131781451303,113.02452849726829,106.13631973881569,55.742067512247424,59.64131127702645,12.47420881478489,110.96513544718424,111.72349739074707,13.4399995803833,15.329086747701176 137480,2023-06-23,MSFT,334.3599853515625,337.9599914550781,333.45001220703125,334.3121643066406,23084700.0,4.0,6.702563803476892,344.8685534244202,320.890882610736,59.81105128158632,63.52365246188903,26.9349487373352,326.3229207356771,309.1397654215495,13.4399995803833,15.329086747701176 137481,2023-06-23,NKE,107.75,110.29000091552734,107.30000305175781,109.15388488769531,14324200.0,4.0,-1.2235313174599867,113.15190055669575,102.02137367426127,44.5618003630684,-24.635202877610446,11.823591104379316,110.02281392415365,116.84462865193684,13.4399995803833,15.329086747701176 137482,2023-06-23,PG,150.25,150.52999877929688,147.9600067138672,146.6051483154297,13843300.0,4.0,-0.22596328895579632,148.67379292486953,140.27736521722034,50.296308466457965,11.953383567870393,3.709435846152498,146.545556640625,148.52071482340494,13.4399995803833,15.329086747701176 137483,2023-06-23,TRV,174.0500030517578,175.10000610351562,173.30999755859375,172.6383819580078,1657500.0,4.0,-0.4157790244891828,177.0235697011502,168.65021417336155,47.51018099027606,-50.83364607733159,10.419435256261911,174.9847905476888,174.57247085571288,13.4399995803833,15.329086747701176 137484,2023-06-23,UNH,478.3299865722656,482.2799987792969,476.54998779296875,475.1502685546875,4862000.0,4.0,-3.264719763930998,501.4714566556377,456.1733797701435,48.01538898955406,-28.03448729929655,11.622828430903898,478.94554646809894,485.18565419514977,13.4399995803833,15.329086747701176 137485,2023-06-23,V,227.22000122070312,229.97999572753906,226.38999938964844,229.11915588378906,5422500.0,4.0,0.03258589381042043,230.2368976938661,220.21306263328236,52.74740033842178,35.42251897656876,0.34930337596001415,226.78388214111328,227.81146036783855,13.4399995803833,15.329086747701176 137486,2023-06-23,VZ,35.95000076293945,36.08000183105469,35.47999954223633,34.15642547607422,18959400.0,4.0,-0.16722278474732377,35.15413684469442,33.01347141641398,44.34836036723643,-10.348926847372466,1.6417100957775315,34.407477060953774,35.643398920694985,13.4399995803833,15.329086747701176 137487,2023-06-23,WBA,31.729999542236328,31.799999237060547,31.299999237060547,30.845064163208008,15844800.0,4.0,0.028030549964185525,32.37812618264379,29.194125137241464,46.06013511175512,27.779811017893465,5.234504800506783,30.71068286895752,32.07548828125,13.4399995803833,15.329086747701176 137488,2023-06-23,WMT,155.8800048828125,156.2899932861328,155.02000427246094,154.90931701660156,6325000.0,4.0,1.7039152304174934,159.08867588673027,143.42988490428533,59.72480757645316,96.49976713274623,22.259708377726394,150.7716796875,149.9708391825358,13.4399995803833,15.329086747701176 137547,2023-06-26,AAPL,186.8300018310547,188.0500030517578,185.22999572753906,185.02015686035156,48088700.0,0.0,3.5078520660815116,188.6656614199268,174.74959126562007,64.39111064287096,110.18724263504379,50.93896587315181,178.73397623697917,172.48379516601562,14.25,29.56891525862476 137548,2023-06-26,AMGN,226.8000030517578,226.8000030517578,220.1199951171875,222.92381286621094,2565500.0,0.0,0.14623246924631417,229.8487361328842,211.49339185783845,46.478371100516995,10.766851848130967,16.5181546490709,221.43685302734374,229.93718134562175,14.25,29.56891525862476 137549,2023-06-26,AXP,168.52999877929688,170.5,167.05999755859375,165.85745239257812,2507100.0,0.0,2.807365142886198,177.94610435966956,156.4078690290023,53.662868453734504,44.12970848766795,12.919401007431377,161.56387481689453,159.53134460449218,14.25,29.56891525862476 137550,2023-06-26,BA,206.11000061035156,207.08999633789062,204.66000366210938,205.5800018310547,3444900.0,0.0,0.7962330364430272,224.1189565128646,199.68204446369788,48.55874502142668,-36.52168396328245,13.940238962539391,209.02000071207684,207.65049947102864,14.25,29.56891525862476 137551,2023-06-26,CAT,235.4600067138672,239.6199951171875,235.1300048828125,234.57029724121094,1748300.0,0.0,5.9239515853720945,255.09632525918983,203.08444103719688,55.62763987075991,65.4197312644975,19.619770741257664,222.56112365722657,219.2099728902181,14.25,29.56891525862476 137552,2023-06-26,CRM,209.02000427246094,211.75,207.35000610351562,207.36000061035156,4771500.0,0.0,1.2660298874810962,220.74727275499373,204.2477238880727,52.6249498494637,-47.04913881680484,13.597250756020852,210.95266571044922,203.49916610717773,14.25,29.56891525862476 137553,2023-06-26,CSCO,50.310001373291016,50.79999923706055,50.18000030517578,49.47480010986328,13032100.0,0.0,0.5890555044930679,51.202141819428036,48.21057447390693,53.615697720873634,48.38632870740855,5.086834946305788,48.93153839111328,48.40563367207845,14.25,29.56891525862476 137554,2023-06-26,CVX,151.6199951171875,154.97000122070312,151.5399932861328,152.54397583007812,7371800.0,0.0,-0.9754552264201664,159.50585006810937,148.58326583765236,46.01795828474333,-62.42555733352923,15.404816131672863,153.78399861653645,158.29733657836914,14.25,29.56891525862476 137555,2023-06-26,DIS,88.04000091552734,89.48999786376953,87.7699966430664,88.69999694824219,13132700.0,0.0,-1.2682167238832562,94.68025911300248,86.41473905594285,42.4483366570786,-85.49008431555414,21.16573948993434,90.78366597493489,95.25749956766764,14.25,29.56891525862476 137556,2023-06-26,GS,315.1300048828125,316.6400146484375,312.1700134277344,309.7769470214844,2481000.0,0.0,-1.5286729059777713,344.28534964572896,308.1276813601304,42.579725300640966,-139.09073479456893,22.70337635346505,323.78395284016926,324.8532953898112,14.25,29.56891525862476 137557,2023-06-26,HD,302.6700134277344,309.2099914550781,301.9800109863281,305.9363708496094,4440100.0,0.0,3.3672473569085923,307.3138898617138,284.2193926089894,57.07092458253999,138.38104503723542,20.298115756027705,292.65037943522134,290.95721944173175,14.25,29.56891525862476 137558,2023-06-26,HON,200.3000030517578,203.05999755859375,199.4499969482422,201.47740173339844,2131600.0,0.0,1.7276590085000123,204.1841720461533,190.94445039037012,55.72904043290614,108.91799343741162,11.092102680872427,196.26260172526042,194.7458417256673,14.25,29.56891525862476 137559,2023-06-26,IBM,129.38999938964844,131.41000366210938,129.30999755859375,129.84576416015625,4845600.0,0.0,1.3701491623300797,138.16189421170353,125.53454514986878,52.342075160186006,-0.6937871327764431,2.788344358218423,129.31882756551107,126.60134112040201,14.25,29.56891525862476 137560,2023-06-26,INTC,33.189998626708984,33.9900016784668,33.099998474121094,33.22048568725586,38952400.0,0.0,0.9436825405946578,36.48490940247887,28.265143049608533,55.27741593251812,75.22453684077249,8.763067708259047,31.303049532572427,31.123691177368165,14.25,29.56891525862476 137561,2023-06-26,JNJ,164.97999572753906,164.97999572753906,161.3300018310547,162.45053100585938,6978800.0,0.0,1.724981093397048,166.59406516970907,151.44480964718545,56.57601569429009,99.95613341300141,2.4757365171976016,158.08954315185548,159.1043960571289,14.25,29.56891525862476 137562,2023-06-26,JPM,138.8699951171875,140.00999450683594,137.69000244140625,137.22804260253906,8429700.0,0.0,0.8611892786232431,142.30636745074594,133.97855686566032,51.9359241693445,1.821225948357581,0.43814228253294424,136.99996236165364,134.9993844350179,14.25,29.56891525862476 137563,2023-06-26,KO,61.209999084472656,61.290000915527344,60.38999938964844,60.73811721801758,12856100.0,0.0,-0.016315162719791942,61.58269735025461,58.309154837855736,50.096366366440726,-15.438675320743627,20.21413819180924,60.45245615641276,61.41519807179769,14.25,29.56891525862476 137564,2023-06-26,MCD,289.6400146484375,289.75,287.07000732421875,287.5440673828125,1851800.0,0.0,0.9358900491296254,294.2709130845167,279.3431158461474,52.95241495087707,-14.661925764869558,1.1444136079837295,287.38792419433594,287.2422876993815,14.25,29.56891525862476 137565,2023-06-26,MMM,100.0,100.88999938964844,99.47000122070312,98.93048858642578,3655400.0,0.0,0.43659627930003353,104.51774993771576,92.60230011111236,48.4509658751752,20.478272089522218,12.108404894124533,98.15792134602864,99.4822208404541,14.25,29.56891525862476 137566,2023-06-26,MRK,114.44000244140625,114.5999984741211,111.77999877929688,112.31432342529297,7685100.0,0.0,0.010023645995460129,113.27535017711868,106.0369987608696,52.990693200190485,36.077867931895966,3.4377824552886884,110.84297434488933,111.87010383605957,14.25,29.56891525862476 137567,2023-06-26,MSFT,333.7200012207031,336.1099853515625,328.489990234375,327.90576171875,21520600.0,0.0,5.671197297910737,344.6989092159473,321.32796151159175,56.6902086543175,27.148853462246713,15.269151212706278,326.9604532877604,309.94974822998046,14.25,29.56891525862476 137568,2023-06-26,NKE,109.66999816894531,112.20999908447266,109.66999816894531,111.36646270751953,6887100.0,0.0,-0.9725983370105524,113.61450074256211,102.01849409996717,47.18037140796653,20.46142796291012,3.0041757101016477,109.68796971638997,116.70584920247396,14.25,29.56891525862476 137569,2023-06-26,PG,148.10000610351562,148.97000122070312,146.72000122070312,146.7532501220703,4353100.0,0.0,-0.15766218554819034,148.9286811545617,140.34045336692267,50.53343188819882,-1.999863491958781,4.112554090354189,146.35529683430988,148.56537348429362,14.25,29.56891525862476 137570,2023-06-26,TRV,174.80999755859375,174.80999755859375,171.30999755859375,171.316650390625,956800.0,0.0,-0.5895446219835492,177.02897334537366,168.615791364099,46.146698503928285,-72.96446325879572,20.209679808973178,174.6740702311198,174.6303799947103,14.25,29.56891525862476 137571,2023-06-26,UNH,478.1400146484375,481.30999755859375,473.0,477.2023010253906,2968300.0,0.0,-2.8245393491195045,501.5333841054772,456.44146025487436,48.683340650490926,-32.88493409614303,15.149956136565173,478.6898142496745,485.42435048421225,14.25,29.56891525862476 137572,2023-06-26,V,229.44000244140625,230.10000610351562,226.1999969482422,225.87525939941406,5165400.0,0.0,-0.020637615062156556,230.27372590263678,220.46768645087883,49.85008759874243,13.62495279184247,1.1475182976510871,226.6271769205729,227.86859461466472,14.25,29.56891525862476 137573,2023-06-26,VZ,35.65999984741211,36.13999938964844,35.5,34.733558654785156,15840000.0,0.0,-0.12623892493375877,35.2157679847502,33.07592322313555,47.68254049033091,23.78714556303201,0.2397120702763449,34.359703826904294,35.615447680155434,14.25,29.56891525862476 137574,2023-06-26,WBA,31.299999237060547,31.8799991607666,31.139999389648438,31.031707763671875,11511400.0,0.0,0.015511791808755504,32.328298563016375,29.40308971975951,46.91232490365791,30.541703947982388,8.25677891906605,30.739725875854493,32.041951751708986,14.25,29.56891525862476 137575,2023-06-26,WMT,155.64999389648438,155.77999877929688,154.32000732421875,154.50076293945312,4702100.0,0.0,1.6442570449918321,159.1884023537927,144.21600896212527,58.85384082998984,80.64888673995793,16.529284295055586,150.83578542073568,150.15959854125975,14.25,29.56891525862476 137576,2023-06-27,AAPL,185.88999938964844,188.38999938964844,185.6699981689453,187.80638122558594,50730800.0,1.0,3.572785066538671,189.09375232919461,175.58279643789524,66.64030120778887,119.09212514638256,51.93113252988315,179.2496129353841,172.91528345743816,13.739999771118164,65.93619715493976 137577,2023-06-27,AMGN,224.16000366210938,224.63999938964844,221.1300048828125,220.8208465576172,2705900.0,1.0,-0.08555366300208789,229.76002188949286,212.14554146499933,44.95779515803172,-2.653595738523682,16.5181546490709,221.16695251464844,229.66219787597657,13.739999771118164,65.93619715493976 137578,2023-06-27,AXP,166.35000610351562,168.3800048828125,166.17999267578125,166.92935180664062,2433900.0,1.0,2.5448271023544464,177.14014000955393,158.30062537130544,54.56119957435002,35.69215882656572,9.327908370059566,162.23414662679036,159.6368715922038,13.739999771118164,65.93619715493976 137579,2023-06-27,BA,206.14999389648438,209.66000366210938,206.0800018310547,209.42999267578125,4465500.0,1.0,0.6129473382432593,223.8447377751955,200.53626198066385,51.03145782042247,-9.264125402418928,7.292857203086328,209.31100056966145,207.6236661275228,13.739999771118164,65.93619715493976 137580,2023-06-27,CAT,237.47999572753906,240.83999633789062,235.32000732421875,238.27273559570312,2283000.0,1.0,5.794661790453972,255.1389248291312,205.901826818818,57.3272281637893,69.30944462646536,21.780790382267366,223.58902943929036,219.49643783569337,13.739999771118164,65.93619715493976 137581,2023-06-27,CRM,208.13999938964844,210.47999572753906,207.52000427246094,208.82000732421875,4014800.0,1.0,0.9951297447100274,220.4503266819676,203.88267044938007,53.379803797049476,-53.89912976812816,13.597250756020852,211.18633270263672,203.70283279418945,13.739999771118164,65.93619715493976 137582,2023-06-27,CSCO,50.310001373291016,51.040000915527344,50.25,50.11528015136719,12981000.0,1.0,0.5621603872363039,51.23630124449336,48.27495058656133,55.9597563432101,65.23927189909966,0.9188270803183709,49.0678461710612,48.40256977081299,13.739999771118164,65.93619715493976 137583,2023-06-27,CVX,153.5,154.7100067138672,152.82000732421875,152.06854248046875,6581700.0,1.0,-1.015006793358026,159.5139876232906,148.5206513537602,45.59517950656175,-53.2219149152487,15.404816131672852,153.73212432861328,158.17707188924155,13.739999771118164,65.93619715493976 137584,2023-06-27,DIS,88.9000015258789,89.66000366210938,88.48999786376953,89.05999755859375,10032700.0,1.0,-1.2592709692556525,94.64387803518298,86.52811979806899,43.052923140058766,-63.943564111434874,19.63872882251044,90.68599929809571,95.1068328857422,13.739999771118164,65.93619715493976 137585,2023-06-27,GS,312.4100036621094,315.67999267578125,310.55999755859375,310.85797119140625,2156800.0,1.0,-2.3896653181744227,344.74202199067184,306.0791755190938,43.138398893441824,-138.73053955240147,25.106605876355886,323.6637685139974,324.76630045572915,13.739999771118164,65.93619715493976 137586,2023-06-27,HD,308.1499938964844,315.4599914550781,307.8900146484375,311.7492370605469,5342500.0,1.0,4.148819722247254,310.0116998577439,283.80729733463886,59.667367772729136,186.40915851818593,31.45659328008753,293.4898915608724,291.4609970092773,13.739999771118164,65.93619715493976 137587,2023-06-27,HON,202.55999755859375,204.07000732421875,202.4499969482422,202.23326110839844,2358800.0,1.0,1.8299741692983673,204.557611079517,191.52479095905724,56.413279798767405,135.74315219234447,15.244745103891532,196.5848383585612,194.997913869222,13.739999771118164,65.93619715493976 137588,2023-06-27,IBM,131.3000030517578,132.9499969482422,130.8300018310547,130.83438110351562,3219900.0,1.0,1.2004385263956863,138.00498826985162,126.03252546305853,53.759300907451895,17.396688879957658,5.835950520804083,129.63189137776692,126.6813912709554,13.739999771118164,65.93619715493976 137589,2023-06-27,INTC,33.220001220703125,34.22999954223633,33.0099983215332,33.977760314941406,33038900.0,1.0,0.9385015848915188,36.45168072484917,28.806543571720656,56.864354538879546,78.96105108270972,10.845670668723438,31.474100812276205,31.159244473775228,13.739999771118164,65.93619715493976 137590,2023-06-27,JNJ,163.67999267578125,163.8800048828125,162.44000244140625,162.11297607421875,4927500.0,1.0,1.637037467684081,166.64111586795562,152.28531388057954,55.87086888253485,91.44159574892802,2.4757365171976136,158.2124506632487,159.28655624389648,13.739999771118164,65.93619715493976 137591,2023-06-27,JPM,139.0,139.83999633789062,138.5399932861328,137.23788452148438,8154000.0,1.0,0.6954449449100366,142.17713705362777,134.33060067830584,51.94923677966599,4.820143853218121,0.43814228253294474,137.16756591796874,135.18756993611655,13.739999771118164,65.93619715493976 137592,2023-06-27,KO,61.220001220703125,61.36000061035156,60.97999954223633,60.6091423034668,9068500.0,1.0,-0.009487308131738814,61.64542400206975,58.373963433843336,49.451482374937015,3.1075835236629588,18.636644381270813,60.36860694885254,61.410361226399736,13.739999771118164,65.93619715493976 137593,2023-06-27,MCD,290.30999755859375,292.489990234375,289.6499938964844,289.7422180175781,1815000.0,1.0,0.9385028854279653,294.49273108861416,279.7947078762296,55.02225163130699,37.64265226334844,9.61452833092041,287.2792958577474,287.4905649820964,13.739999771118164,65.93619715493976 137594,2023-06-27,MMM,99.91999816894531,100.22000122070312,98.06999969482422,96.81216430664062,5429400.0,1.0,0.18138473543217515,104.47000473259442,92.78009979011065,45.922324080595494,-29.664828641495724,3.431748419366529,98.14121627807617,99.43326835632324,13.739999771118164,65.93619715493976 137595,2023-06-27,MRK,112.83000183105469,113.70999908447266,111.87000274658203,112.55269622802734,7093900.0,1.0,0.15159760309039427,113.64782874264324,105.96121437869465,53.366661387465626,37.23876600337325,3.4377824552886875,110.74224319458008,112.00423927307129,13.739999771118164,65.93619715493976 137596,2023-06-27,MSFT,331.8599853515625,336.1499938964844,329.29998779296875,333.8631591796875,24354100.0,1.0,5.2737515733635405,344.7818132204374,321.4127027707735,58.76021842634131,41.568904527940646,15.336242112407096,327.8344014485677,310.80027465820314,13.739999771118164,65.93619715493976 137597,2023-06-27,NKE,112.52999877929688,114.18000030517578,112.43000030517578,113.23021697998047,7138600.0,1.0,-0.6162391273224159,114.3937506856514,101.88236015419234,49.268449484457705,71.21760167698731,5.19668201095182,109.48180770874023,116.60458946228027,13.739999771118164,65.93619715493976 137598,2023-06-27,PG,148.44000244140625,150.1699981689453,148.38999938964844,148.14564514160156,5445400.0,1.0,0.00872104159188325,149.39952775672367,140.325835402456,52.72687068879505,35.94789879106773,3.4226415409293534,146.159770711263,148.6227709452311,13.739999771118164,65.93619715493976 137599,2023-06-27,TRV,172.58999633789062,173.9499969482422,172.10000610351562,171.51541137695312,1057500.0,1.0,-0.7031117251340788,176.96490754518976,168.80707579221257,46.38605860074163,-69.76075799744432,20.20967980897317,174.39368998209636,174.6757916768392,13.739999771118164,65.93619715493976 137600,2023-06-27,UNH,478.1300048828125,483.17999267578125,477.7699890136719,480.688720703125,3693200.0,1.0,-2.169361222492114,501.68680935084086,456.58772678197164,49.816650269460254,0.9816599746265751,12.619082968475093,478.46861775716144,485.6637807210287,13.739999771118164,65.93619715493976 137601,2023-06-27,V,227.47999572753906,228.61000061035156,226.52000427246094,226.91329956054688,4628500.0,1.0,0.020704863661507034,230.42202093009558,220.5519536792794,50.74567730531255,16.210563021817215,1.1475182976510863,226.49276275634764,227.95863622029623,13.739999771118164,65.93619715493976 137602,2023-06-27,VZ,36.369998931884766,36.68000030517578,36.220001220703125,35.15678024291992,17757800.0,1.0,-0.05892917673934761,35.35528789613265,33.08549465086442,49.95695615946629,108.06200455038991,11.504436846283978,34.32635841369629,35.59171148935954,13.739999771118164,65.93619715493976 137603,2023-06-27,WBA,28.559999465942383,29.170000076293945,28.139999389648438,28.13384246826172,46928300.0,1.0,-0.2256418661156374,32.61137212785816,28.985437259348867,37.41745418301386,-277.2783047046893,44.03232460627919,30.675398763020834,31.95237661997477,13.739999771118164,65.93619715493976 137604,2023-06-27,WMT,154.14999389648438,155.85000610351562,154.05999755859375,153.9427490234375,4031200.0,1.0,1.5342643987796976,159.12816812133343,145.08038595581502,57.665659254255054,72.8669514128601,14.400226257880206,150.88295135498046,150.3152333577474,13.739999771118164,65.93619715493976 137605,2023-06-28,AAPL,187.92999267578125,189.89999389648438,187.60000610351562,188.99478149414062,51216800.0,2.0,3.6777441616358146,189.83440859648033,176.03552853730872,67.54482843961326,131.94978602212265,56.1419115706259,179.8215067545573,173.3243606567383,13.430000305175781,21.45596297346459 137606,2023-06-28,AMGN,222.24000549316406,222.35000610351562,218.64999389648438,219.5312957763672,2263400.0,2.0,-0.36904766183769766,229.70669207314842,212.47463727255473,44.04374331309369,-34.91039694479278,23.176771254377986,220.83506876627604,229.36162719726562,13.430000305175781,21.45596297346459 137607,2023-06-28,AXP,167.25999450683594,169.8699951171875,167.1999969482422,168.50743103027344,2289000.0,2.0,2.4360206884116167,176.20620088162605,160.40274229464347,55.864350878803975,43.72581281094553,14.263446078474162,162.88853810628254,159.72683919270833,13.430000305175781,21.45596297346459 137608,2023-06-28,BA,211.2100067138672,212.19000244140625,209.4499969482422,210.72000122070312,4276100.0,2.0,0.5652689419467265,223.6297766888078,201.35422294498125,51.83398361035564,16.48775715779335,1.0867755490287134,209.5760004679362,207.59516626993815,13.430000305175781,21.45596297346459 137609,2023-06-28,CAT,239.2899932861328,242.0500030517578,237.86000061035156,239.4408721923828,2200100.0,2.0,5.720515021060038,254.54224964840128,209.66339457767296,57.85411270201218,72.67654553005436,23.94853573837075,224.5981252034505,219.73180770874023,13.430000305175781,21.45596297346459 137610,2023-06-28,CRM,208.41000366210938,212.1999969482422,207.60000610351562,212.1699981689453,4775900.0,2.0,1.0387812700987809,219.49236630018885,204.17063113633458,55.07874049131042,-18.183567527484875,18.156895042030953,211.4809992472331,203.90933278401693,13.430000305175781,21.45596297346459 137611,2023-06-28,CSCO,50.779998779296875,51.02000045776367,50.439998626708984,50.1251335144043,11387600.0,2.0,0.5354683512547709,51.271513194877265,48.308713703316094,55.99514793905531,65.2956675972231,0.9188270803183709,49.191672770182294,48.38581498463949,13.430000305175781,21.45596297346459 137612,2023-06-28,CVX,153.44000244140625,155.02000427246094,152.19000244140625,153.4453125,5773800.0,2.0,-0.924599651442378,159.4991731525985,148.71375256761635,47.05240606394049,-39.33806577723252,17.68267267422916,153.7071787516276,158.06716537475586,13.430000305175781,21.45596297346459 137613,2023-06-28,DIS,89.38999938964844,89.4000015258789,88.52999877929688,88.83000183105469,12118300.0,2.0,-1.2562587583481815,94.57275660547407,86.70024144140092,42.756072393679936,-65.263389920954,19.638728822510448,90.55166600545247,94.9184996287028,13.430000305175781,21.45596297346459 137614,2023-06-28,GS,311.7200012207031,314.8999938964844,310.69000244140625,311.06622314453125,2423500.0,2.0,-3.020386678271052,345.0494416225833,304.31688833347135,43.248438146048564,-133.32612670458306,25.106605876355886,323.4662099202474,324.58484547932943,13.430000305175781,21.45596297346459 137615,2023-06-28,HD,312.0,312.94000244140625,306.05999755859375,304.56512451171875,4025600.0,2.0,4.140791147352502,310.6091846009624,284.81953549181105,55.384619733032594,131.98016572939707,25.93795638680986,294.1534016927083,291.68456013997394,13.430000305175781,21.45596297346459 137616,2023-06-28,HON,203.4199981689453,203.9199981689453,202.0,201.3978271484375,1972000.0,2.0,1.8226369090802734,204.74676018976965,192.12631415105068,55.43366111060074,115.62470169373965,12.736915431273246,196.85635223388672,195.20308329264324,13.430000305175781,21.45596297346459 137617,2023-06-28,IBM,132.05999755859375,132.1699981689453,130.91000366210938,130.260986328125,2753800.0,2.0,1.0080532480524482,137.87981488163308,126.38310473506611,52.81692119858735,5.272208902023886,5.835950520804082,129.9087059020996,126.72148729960124,13.430000305175781,21.45596297346459 137618,2023-06-28,INTC,33.61000061035156,33.810001373291016,33.029998779296875,33.44966125488281,33906900.0,2.0,0.8816196964596941,36.417407100124144,29.197533924656135,55.44503193396646,62.72433310078453,10.845670668723423,31.599317042032876,31.17640349070231,13.430000305175781,21.45596297346459 137619,2023-06-28,JNJ,163.1999969482422,163.1999969482422,161.91000366210938,161.78536987304688,6780400.0,2.0,1.5233462409757408,166.5065504076703,153.2726900098102,55.18037042621789,73.38719026078432,1.1289894535802119,158.36483764648438,159.43747278849284,13.430000305175781,21.45596297346459 137620,2023-06-28,JPM,139.16000366210938,139.2100067138672,137.9600067138672,136.63648986816406,7558600.0,2.0,0.50968847242072,142.09889764611194,134.5202475565248,51.05534109411545,-21.70878950155803,3.86515930481375,137.27798716227213,135.34029808044434,13.430000305175781,21.45596297346459 137621,2023-06-28,KO,60.880001068115234,61.040000915527344,60.400001525878906,60.04362869262695,11173200.0,2.0,-0.04914192881343382,61.61265341394007,58.524979718994494,46.72332047814709,-29.389883700933407,27.108578919539628,60.27148691813151,61.39314524332682,13.430000305175781,21.45596297346459 137622,2023-06-28,MCD,291.45001220703125,291.82000732421875,289.04998779296875,290.17987060546875,1666500.0,2.0,0.964767246970041,294.5889459379415,280.5264806978007,55.42615193398399,36.791101880991334,6.951445523176276,287.19317220052085,287.7161249796549,13.430000305175781,21.45596297346459 137623,2023-06-28,MMM,98.26000213623047,99.2699966430664,97.7699966430664,97.11759948730469,3795600.0,2.0,0.0037308082333424863,104.33814678711293,93.1592599816859,46.34004387662044,-38.90874503897062,1.6299883201741072,98.12757517496745,99.35171826680501,13.430000305175781,21.45596297346459 137624,2023-06-28,MRK,113.44999694824219,113.56999969482422,111.44000244140625,111.67865753173828,8173800.0,2.0,0.19106587742844283,113.80055286836038,106.2052416567861,51.79537465061679,27.319015503071395,0.2463364892511817,110.63770065307617,112.11607869466145,13.430000305175781,21.45596297346459 137625,2023-06-28,MSFT,334.6600036621094,337.9800109863281,333.80999755859375,335.14044189453125,20259500.0,2.0,5.004154238525018,344.98093702750515,321.6766008142917,59.19280867385615,60.54535297899167,18.491892997760313,328.734662882487,311.60155995686847,13.430000305175781,21.45596297346459 137626,2023-06-28,NKE,113.33999633789062,113.75,112.12000274658203,112.65215301513672,6766000.0,2.0,-0.376131012912424,114.9448746601525,102.0148909648475,48.65134774828902,71.55597576670228,3.806459554045468,109.2689598083496,116.45164184570312,13.430000305175781,21.45596297346459 137627,2023-06-28,PG,149.3300018310547,150.3000030517578,147.9600067138672,148.11602783203125,6733300.0,2.0,0.13661625136163025,149.64841670450915,140.74943943562755,52.67547477408709,41.63046748426236,0.6328246030104414,145.96161142985025,148.65939331054688,13.430000305175781,21.45596297346459 137628,2023-06-28,TRV,172.38999938964844,172.38999938964844,167.6699981689453,167.32168579101562,1710800.0,2.0,-1.1186183430033054,177.42532406871373,167.95569247181362,42.283950530246315,-146.39562548669664,37.498709779420196,173.9498041788737,174.64159138997397,13.430000305175781,21.45596297346459 137629,2023-06-28,UNH,481.9599914550781,482.1199951171875,473.9800109863281,472.61016845703125,3670100.0,2.0,-2.275765875421257,501.66627215250674,456.26576825276675,47.31204631844753,-37.650451653495196,16.590819001799467,478.1226450602214,485.7267369588216,13.430000305175781,21.45596297346459 137630,2023-06-28,V,227.5,228.05999755859375,226.02000427246094,227.5321502685547,5324500.0,2.0,0.10222674975432255,230.3839167711674,221.2208729627193,51.28224090961167,17.435780222575037,3.47254828728441,226.3314000447591,228.0075225830078,13.430000305175781,21.45596297346459 137631,2023-06-28,VZ,36.5,36.86000061035156,36.2400016784668,35.41648864746094,16756400.0,2.0,0.015195418097036395,35.52274624407689,33.10271724164088,51.30091341392685,134.30169790668043,15.050802096378266,34.32796147664388,35.56867656707764,13.430000305175781,21.45596297346459 137632,2023-06-28,WBA,28.510000228881836,29.079999923706055,28.200000762939453,28.56606674194336,18375200.0,2.0,-0.3775290706787686,32.735937988072045,28.77737358877122,39.312651693785305,-217.7073807764134,44.032324606279175,30.61161003112793,31.87081152598063,13.430000305175781,21.45596297346459 137633,2023-06-28,WMT,154.72999572753906,155.67999267578125,154.63999938964844,154.77976989746094,6296600.0,2.0,1.497374225472555,158.9598476958704,146.1724231171179,58.95159367108876,77.33447326987412,14.400226257880197,150.99754384358724,150.45536880493165,13.430000305175781,21.45596297346459 137634,2023-06-29,AAPL,189.0800018310547,190.07000732421875,188.94000244140625,189.33432006835938,46347300.0,3.0,3.74515115475063,190.4240500879913,176.6782219457001,67.80285624493328,131.79541054679225,56.59948937886509,180.40471852620442,173.71798782348634,13.539999961853027,33.16211011286707 137635,2023-06-29,AMGN,219.6199951171875,221.66000366210938,218.8800048828125,219.38250732421875,1860300.0,3.0,-0.5988218376000702,229.70755423802007,212.5243656228198,43.937120178245834,-34.942257748246796,23.176771254377982,220.68329874674478,229.01451924641927,13.539999961853027,33.16211011286707 137636,2023-06-29,AXP,170.5800018310547,172.30999755859375,170.32000732421875,170.79019165039062,2899200.0,3.0,2.505113140763086,175.03170184203177,162.91910687378854,57.680547456761815,63.46956454058551,21.722258128767024,163.67162424723307,159.8741350809733,13.539999961853027,33.16211011286707 137637,2023-06-29,BA,211.1199951171875,213.22000122070312,210.22999572753906,211.8300018310547,3443600.0,3.0,0.610019318985195,223.47721415869393,202.1197859633764,52.52652656974702,25.00571778582188,1.395352341355201,209.94133402506512,207.53583297729492,13.539999961853027,33.16211011286707 137638,2023-06-29,CAT,241.94000244140625,246.86000061035156,241.3699951171875,241.78707885742188,2070000.0,3.0,5.78439355369116,252.39161865147173,215.62436950770797,58.908292476454434,85.72781498390674,31.961122631974646,225.8203923543294,219.98937861124674,13.539999961853027,33.16211011286707 137639,2023-06-29,CRM,211.89999389648438,212.64999389648438,209.72000122070312,210.42999267578125,3838300.0,3.0,0.9223393629560803,216.59321677429162,205.7747794415287,54.02095976050337,-18.383161843609944,19.347224626312904,211.67666575113932,204.14166590372722,13.539999961853027,33.16211011286707 137640,2023-06-29,CSCO,50.86000061035156,51.27000045776367,50.81999969482422,50.46015548706055,14246000.0,3.0,0.5351789835466079,51.319823737505686,48.4121483846867,57.20479211087819,84.33822608808677,3.6307579148061335,49.33257891337077,48.3741548538208,13.539999961853027,33.16211011286707 137641,2023-06-29,CVX,155.42999267578125,156.27000427246094,154.44000244140625,154.7527618408203,5633500.0,3.0,-0.738933143819736,159.2578332289164,149.51174379745078,48.40991490596208,11.498341850383445,11.324929882157512,153.84646250406902,157.86804733276367,13.539999961853027,33.16211011286707 137642,2023-06-29,DIS,87.80000305175781,89.12000274658203,87.33999633789062,88.94999694824219,13402600.0,3.0,-1.2300101648604453,94.50365100191591,86.86834683133604,42.96830827938711,-77.06402400615063,26.997595101248166,90.48399912516275,94.73833287556967,13.539999961853027,33.16211011286707 137643,2023-06-29,GS,317.8500061035156,325.5,316.25,320.418212890625,3553600.0,3.0,-2.73409355696856,345.04116445618433,304.24483407897196,47.92963955611695,-50.14471401041722,1.390855768667202,323.62172241210936,324.568935139974,13.539999961853027,33.16211011286707 137644,2023-06-29,HD,306.7799987792969,308.1300048828125,304.0299987792969,305.8667907714844,3279700.0,3.0,4.191149074953614,309.8693833920158,287.9808699038827,55.976884902345056,106.52074018067783,19.96606123663555,295.06451721191405,291.8869023640951,13.539999961853027,33.16211011286707 137645,2023-06-29,HON,202.4199981689453,206.6300048828125,201.74000549316406,205.34622192382812,2544100.0,3.0,2.111089215389825,205.0494484423557,193.3025321484646,58.92124516196405,151.8728866602928,23.459353042331447,197.34898935953777,195.43844197591145,13.539999961853027,33.16211011286707 137646,2023-06-29,IBM,131.75,134.35000610351562,131.69000244140625,132.53482055664062,3639800.0,3.0,1.027224740536326,137.6456592060146,127.15803799857524,55.98231560947366,34.39814189845262,17.088732845285204,130.25801951090494,126.78371289571126,13.539999961853027,33.16211011286707 137647,2023-06-29,INTC,33.34000015258789,33.34000015258789,32.4900016784668,32.79202651977539,38313000.0,3.0,0.774546275697304,36.42300333369921,29.338410812724128,53.71779548810767,39.670475090641446,4.701007090932652,31.72187614440918,31.178963216145835,13.539999961853027,33.16211011286707 137648,2023-06-29,JNJ,162.63999938964844,164.32000732421875,162.22999572753906,162.91714477539062,4547500.0,3.0,1.5071958847277358,166.45547984256223,154.22124440060185,57.07623075970103,85.86700488483733,6.315419078475366,158.56184844970704,159.57687021891277,13.539999961853027,33.16211011286707 137649,2023-06-29,JPM,140.07000732421875,143.55999755859375,139.85000610351562,141.40826416015625,15423200.0,3.0,0.7389987184365054,142.0789070760996,135.30135568024804,57.11265912886538,106.43965832881523,18.59887594907676,137.5773727416992,135.57500152587892,13.539999961853027,33.16211011286707 137650,2023-06-29,KO,60.220001220703125,60.349998474121094,59.77000045776367,59.54756164550781,17142300.0,3.0,-0.1192226418947584,61.545625787290604,58.67246198126408,44.49575744651923,-78.44438707164943,34.970725266698174,60.1814624786377,61.36158962249756,13.539999961853027,33.16211011286707 137651,2023-06-29,MCD,291.54998779296875,294.6600036621094,290.2099914550781,292.8952941894531,1744000.0,3.0,1.1909652264222927,295.0196431989612,281.1765176897107,57.85528301853342,86.05709878464945,17.137382966005354,287.2552775065104,287.94522247314455,13.539999961853027,33.16211011286707 137652,2023-06-29,MMM,98.0999984741211,99.45999908447266,97.91999816894531,97.77772521972656,3496900.0,3.0,-0.08283965531309434,103.65681770754698,94.42485190915225,47.25103025013288,-28.15333378577212,2.776586293075648,98.21616719563802,99.28990491231282,13.539999961853027,33.16211011286707 137653,2023-06-29,MRK,112.25,113.87999725341797,111.80999755859375,112.77120208740234,6281800.0,3.0,0.30696547712030053,114.14951530341199,106.23994239922473,53.563357216169145,53.91286000434266,2.5631169553711857,110.5791140238444,112.2053461710612,13.539999961853027,33.16211011286707 137654,2023-06-29,MSFT,334.7099914550781,336.1099853515625,332.6199951171875,334.34210205078125,16997000.0,3.0,4.672218626958909,345.01206163251226,322.3100666633862,58.79404304253733,45.52092498522239,15.499437628755997,329.5326395670573,312.4072957356771,13.539999961853027,33.16211011286707 137655,2023-06-29,NKE,113.5999984741211,114.2699966430664,112.61000061035156,112.99102020263672,12465500.0,3.0,-0.15669358623323149,115.39003765896638,102.41243579074066,49.038433796022176,87.14128020761108,6.033165239371307,109.17833557128907,116.32040189107259,13.539999961853027,33.16211011286707 137656,2023-06-29,PG,148.47999572753906,149.6999969482422,147.10000610351562,147.51364135742188,7343000.0,3.0,0.18720854877523152,149.5655359818976,141.51172384476257,51.61685260062538,33.12416516606086,4.8543695385578465,145.75225982666015,148.67256393432618,13.539999961853027,33.16211011286707 137657,2023-06-29,TRV,167.92999267578125,171.42999267578125,167.24000549316406,169.92538452148438,1305200.0,3.0,-1.2237074657637095,177.02925100575212,168.6213547681737,45.38592478102893,-134.71127311623425,38.87298543933102,173.63552703857422,174.63629404703775,13.539999961853027,33.16211011286707 137658,2023-06-29,UNH,475.0799865722656,479.7099914550781,473.0799865722656,474.59246826171875,2979300.0,3.0,-2.175064512237668,501.2086339078962,455.8460200227678,47.97598423187265,-39.6961137037699,17.542248389117347,478.0788564046224,485.465592956543,13.539999961853027,33.16211011286707 137659,2023-06-29,V,228.7899932861328,234.6999969482422,228.60000610351562,233.88021850585938,7118900.0,3.0,0.6713308019510009,231.68201295016564,221.24928435208045,56.33042074835026,143.29689597449055,22.427943860127655,226.4594930013021,228.10343551635742,13.539999961853027,33.16211011286707 137660,2023-06-29,VZ,36.790000915527344,37.02000045776367,36.65999984741211,35.580013275146484,16740800.0,3.0,0.08614177559792324,35.71375775643443,33.04252161673452,52.13815652355773,160.75984541960173,18.16683017507736,34.35810063680013,35.54316285451253,13.539999961853027,33.16211011286707 137661,2023-06-29,WBA,28.889999389648438,29.219999313354492,28.280000686645508,27.868616104125977,15715400.0,3.0,-0.5478637795990906,32.99366967380311,28.323176601526477,37.42098737065876,-195.5909135949971,41.09828284721608,30.52941099802653,31.763430690765382,13.539999961853027,33.16211011286707 137662,2023-06-29,WMT,154.50999450683594,154.75,153.13999938964844,153.73348999023438,7176800.0,3.0,1.3679436500774216,158.6324313533712,147.23821531410925,56.72354715610551,49.810660447434856,2.102677748731936,151.14701283772786,150.55755055745442,13.539999961853027,33.16211011286707 137663,2023-06-30,AAPL,191.6300048828125,194.47999572753906,191.25999450683594,193.7084197998047,85069600.0,4.0,4.104214148961546,192.24708847135892,176.24131179719578,70.88737093735183,171.5329856136057,66.33766169443756,181.11309509277345,174.1934918721517,13.59000015258789,21.71301651684673 137664,2023-06-30,AMGN,222.0,223.11000061035156,221.00999450683594,220.235595703125,2843300.0,4.0,-0.7039675252777897,229.10964223348248,213.89104898966207,44.73071554415325,-3.158010660360912,16.944959144527065,220.58410237630207,228.63102111816406,13.59000015258789,21.71301651684673 137665,2023-06-30,AXP,174.24000549316406,175.08999633789062,173.3300018310547,172.89430236816406,3370600.0,4.0,2.6985463941284706,174.720229550409,164.3699743070129,59.278375018339986,84.97104280690198,29.221588589229263,164.4031000773112,160.07660598754882,13.59000015258789,21.71301651684673 137666,2023-06-30,BA,213.13999938964844,213.24000549316406,209.3800048828125,211.16000366210938,5484100.0,4.0,0.5846812212050452,223.42576812651944,202.4912316903751,52.05913956809002,16.54455627258282,0.754370327928676,210.08433430989584,207.49016647338868,13.59000015258789,21.71301651684673 137667,2023-06-30,CAT,246.57000732421875,246.92999267578125,243.88999938964844,243.5789031982422,2377900.0,4.0,5.911459376488182,249.59460412492743,222.08224524030695,59.70457582559991,88.1537153856839,32.072444070650874,226.9406931559245,220.48062795003256,13.59000015258789,21.71301651684673 137668,2023-06-30,CRM,211.86000061035156,213.85000610351562,210.9600067138672,211.25999450683594,5983800.0,4.0,0.8868099309146658,216.45107528981922,205.75292098703628,54.45260492773667,9.890394326328236,22.55794007846589,211.7393320719401,204.37599919637043,13.59000015258789,21.71301651684673 137669,2023-06-30,CSCO,51.880001068115234,52.2599983215332,51.52000045776367,50.982398986816406,18186300.0,4.0,0.5705138152823181,51.44151482900298,48.48752913156831,59.021303880745776,134.9109522629307,19.07421286732556,49.46757303873698,48.37284107208252,13.59000015258789,21.71301651684673 137670,2023-06-30,CVX,157.4600067138672,157.9199981689453,156.60000610351562,155.85218811035156,6346600.0,4.0,-0.4973435206904355,159.23324728071879,150.05038919389057,49.53542033397846,61.06774847446863,3.4397110493569567,153.9504623413086,157.70212961832684,13.59000015258789,21.71301651684673 137671,2023-06-30,DIS,89.18000030517578,89.5999984741211,88.61000061035156,89.27999877929688,12826200.0,4.0,-1.1691028852647065,94.47026463889783,86.97073343849475,43.563593064782935,-46.76579182488356,22.173729920049215,90.3676658630371,94.56683286031087,13.59000015258789,21.71301651684673 137672,2023-06-30,GS,325.82000732421875,326.0299987792969,322.45001220703125,319.8727722167969,2361200.0,4.0,-2.522143005062958,344.838626266765,305.056295608235,47.69228672816298,-28.344584663927233,0.3738818992249096,323.45164388020834,324.60741729736327,13.59000015258789,21.71301651684673 137673,2023-06-30,HD,309.5799865722656,311.42999267578125,308.29998779296875,308.6689147949219,3229900.0,4.0,4.406372170243458,310.15138374068425,289.9097521235736,57.24095329087963,136.1592903042019,26.058926010110845,295.73821309407555,292.1814931233724,13.59000015258789,21.71301651684673 137674,2023-06-30,HON,207.6699981689453,208.49000549316406,206.80999755859375,206.37062072753906,2986200.0,4.0,2.3947450384025615,205.7629345229459,193.94562260596035,59.766289625529495,185.5545390080267,29.78893388430545,197.72957305908204,195.7294593811035,13.59000015258789,21.71301651684673 137675,2023-06-30,IBM,134.69000244140625,135.02999877929688,133.42999267578125,132.28765869140625,4236400.0,4.0,1.0108222597510519,137.48460308600875,127.7135536522725,55.56316083282516,45.17320376864121,20.265820359837686,130.5249476114909,126.84929644266764,13.59000015258789,21.71301651684673 137676,2023-06-30,INTC,33.36000061035156,33.560001373291016,33.15999984741211,33.320125579833984,33798400.0,4.0,0.7239576656380322,36.43128507311998,29.5603010398561,54.88530673221384,51.989832106846265,6.9474986188732855,31.873663330078124,31.186851437886556,13.59000015258789,21.71301651684673 137677,2023-06-30,JNJ,164.86000061035156,165.94000244140625,164.35000610351562,164.326904296875,7580000.0,4.0,1.5898258992418448,166.31097048250209,155.45584012540806,59.29491247571174,112.8048569733066,15.888767848312668,158.81734670003254,159.71283035278321,13.59000015258789,21.71301651684673 137678,2023-06-30,JPM,144.60000610351562,146.0,143.66000366210938,143.3899383544922,14208500.0,4.0,1.0683183771886604,142.75783458251436,135.3973488281302,59.277779940021155,185.57114641584118,27.943401414103448,137.80708872477214,135.8711015065511,13.59000015258789,21.71301651684673 137679,2023-06-30,KO,60.0,60.349998474121094,59.869998931884766,59.74599075317383,19737000.0,4.0,-0.15694141829116148,61.50734399210211,58.777563921105894,45.56956478378948,-65.84624488997416,34.97072526669817,60.10034968058268,61.33645909627278,13.59000015258789,21.71301651684673 137680,2023-06-30,MCD,295.1400146484375,299.1000061035156,294.8900146484375,296.814208984375,2644700.0,4.0,1.667233595942264,296.4517693479968,280.9439429322766,61.026268842566054,167.86816189095586,29.952264574871908,287.47076924641925,288.237326558431,13.59000015258789,21.71301651684673 137681,2023-06-30,MMM,100.01000213623047,100.4000015258789,99.19999694824219,98.61519622802734,5085200.0,4.0,-0.08291467132906405,102.93784432725498,95.7162641017001,48.400696502231675,7.706385502202053,8.42172235644812,98.2624745686849,99.27957598368327,13.59000015258789,21.71301651684673 137682,2023-06-30,MRK,113.79000091552734,115.61000061035156,113.43000030517578,114.60867309570312,8090600.0,4.0,0.5408507085710141,114.85097500631798,106.05458758523474,56.34877471786428,117.6375154772052,14.420243218024407,110.62518819173177,112.32589594523112,13.59000015258789,21.71301651684673 137683,2023-06-30,MSFT,337.75,342.7300109863281,337.20001220703125,339.8205261230469,26823800.0,4.0,4.795935739024287,345.6985982655708,322.4178507090386,60.67470963496241,99.03687782980155,26.532803644704423,330.4154368082682,313.3051686604818,13.59000015258789,21.71301651684673 137684,2023-06-30,NKE,111.58999633789062,112.25,109.80000305175781,110.00105285644531,19614400.0,4.0,-0.22149990820372523,115.11626851008066,103.39183848454826,45.8814266418743,34.23487363159972,6.472970752933785,108.97148920694987,116.10588506062825,13.59000015258789,21.71301651684673 137685,2023-06-30,PG,149.8300018310547,152.07000732421875,149.7899932861328,149.8441619873047,7055600.0,4.0,0.41062343547139335,150.05750975749518,141.78802857258293,55.218737705824154,112.39385450887846,9.657344135007174,145.64231770833334,148.71280008951823,13.59000015258789,21.71301651684673 137686,2023-06-30,TRV,171.83999633789062,174.0399932861328,171.4600067138672,172.57875061035156,1250200.0,4.0,-1.0804323330223156,176.8512786669722,169.13070070314498,48.314395534242195,-49.96100811858049,21.533922128031623,173.4040959676107,174.7354944864909,13.59000015258789,21.71301651684673 137687,2023-06-30,UNH,478.0,482.1000061035156,475.1199951171875,478.77618408203125,3970100.0,4.0,-1.7376366606902138,500.04647446924537,455.9152412289968,49.36897723192691,-11.3111926892661,13.85563823204577,478.00620727539064,485.2897196451823,13.59000015258789,21.71301651684673 137688,2023-06-30,V,236.27000427246094,238.27999877929688,235.9499969482422,237.03427124023438,6879100.0,4.0,1.3611648979874644,234.0441879142503,219.98304749834733,58.538637522933065,240.77225801018636,32.207977873181754,226.6201909383138,228.27416407267253,13.59000015258789,21.71301651684673 137689,2023-06-30,VZ,37.0,37.25,36.849998474121094,35.77238845825195,19094800.0,4.0,0.15609102442216027,35.92260749784834,32.97506820710772,53.1190377395307,174.58396836438507,22.53327879088997,34.39048398335775,35.51407413482666,13.59000015258789,21.71301651684673 137690,2023-06-30,WBA,28.440000534057617,28.6299991607666,28.239999771118164,27.986494064331055,12868000.0,4.0,-0.6656700672029388,33.168816113014714,27.96826427028607,37.943076164341,-180.06453812580935,41.46248964988372,30.428886222839356,31.651725069681802,13.59000015258789,21.71301651684673 137691,2023-06-30,WMT,154.97000122070312,157.52999877929688,154.77999877929688,156.62319946289062,6357000.0,4.0,1.4814669617594518,158.58185901539164,148.26232586009664,60.941255420380784,92.97600906753678,19.290908054281395,151.40110931396484,150.73204956054687,13.59000015258789,21.71301651684673 137750,2023-07-03,AAPL,193.77999877929688,193.8800048828125,191.75999450683594,192.20046997070312,31458200.0,0.0,4.218467344395492,193.3831907804103,176.25465864585925,68.54546372672479,150.32943899751908,66.33766169443756,181.6926462809245,174.67494532267253,13.569999694824219,20.290614089812706 137751,2023-07-03,AMGN,221.2100067138672,225.57000732421875,219.83999633789062,223.20155334472656,1479200.0,0.0,-0.5417235937832743,229.08032505111248,214.60878627701254,47.408252638557485,26.837936297103443,7.116720304813316,220.60989329020182,228.20130716959636,13.569999694824219,20.290614089812706 137752,2023-07-03,AXP,174.3000030517578,176.3300018310547,173.6999969482422,174.12501525878906,1700200.0,0.0,2.917520525286477,175.33103025144925,164.44201814942966,60.187903560791,92.11517957489106,32.31351305883351,165.1296137491862,160.31414540608725,13.569999694824219,20.290614089812706 137753,2023-07-03,BA,210.5,212.1699981689453,210.24000549316406,210.9199981689453,2143000.0,0.0,0.539020663988623,223.34327924788053,202.33371965348667,51.888045056492615,12.767903022821253,0.7543703279286851,210.20700073242188,207.50549977620443,13.569999694824219,20.290614089812706 137754,2023-07-03,CAT,245.9499969482422,248.38999938964844,245.27000427246094,244.84605407714844,1045700.0,0.0,6.044728574130971,250.05873911304246,223.6673213727974,60.26783954782881,90.4923580158488,34.46341989731706,228.01677652994792,221.05732421875,13.569999694824219,20.290614089812706 137755,2023-07-03,CRM,210.57000732421875,211.9600067138672,209.9199981689453,211.64999389648438,2400000.0,0.0,0.87997844765286,216.31250878611934,205.7534870024549,54.65950534608237,-14.877747390150898,18.198706259886002,211.68366495768228,204.64833246866863,13.569999694824219,20.290614089812706 137756,2023-07-03,CSCO,51.36000061035156,51.83000183105469,51.33000183105469,51.06122589111328,7338300.0,0.0,0.5979844044176588,51.57147076452986,48.53493754540666,59.29111322534168,115.47679883435505,15.284073022373962,49.586472829182945,48.37284107208252,13.569999694824219,20.290614089812706 137757,2023-07-03,CVX,157.17999267578125,158.10000610351562,156.6999969482422,155.71353149414062,3272600.0,0.0,-0.3134570956493974,159.30515423330587,150.07258014169412,49.394828345109346,58.38484576683195,2.5922710266745965,154.05611419677734,157.52016855875652,13.569999694824219,20.290614089812706 137758,2023-07-03,DIS,89.12000274658203,90.94999694824219,88.91000366210938,90.5,7979500.0,0.0,-1.0107383621605095,94.45795837291558,86.95604004017036,45.729978343749735,-5.45879476762486,9.651702628690026,90.25899912516276,94.40999946594238,13.569999694824219,20.290614089812706 137759,2023-07-03,GS,322.4100036621094,329.3999938964844,322.4100036621094,323.90911865234375,1106800.0,0.0,-2.005354760078319,344.90509723041276,305.2833762803294,49.6028456379532,-3.849559754040582,6.0324164783229195,323.4357940673828,324.7315439860026,13.569999694824219,20.290614089812706 137760,2023-07-03,HD,309.7799987792969,311.3999938964844,308.8999938964844,308.0528259277344,1483300.0,0.0,4.4756324957206175,311.0461074142309,290.4140915603785,56.86954735828925,126.45029033821159,26.05892601011085,296.30028076171874,292.5692387898763,13.569999694824219,20.290614089812706 137761,2023-07-03,HON,206.7899932861328,208.63999938964844,205.0399932861328,207.16627502441406,1215100.0,0.0,2.6531629628680378,206.98165813572405,193.66675647609236,60.42049077258332,159.7494814090228,19.718054451996522,198.06275024414063,196.05863672892252,13.569999694824219,20.290614089812706 137762,2023-07-03,IBM,133.4199981689453,134.35000610351562,132.8699951171875,132.1492462158203,1477100.0,0.0,0.9754105202314918,137.48753398204101,127.8342006370996,55.3231958614842,31.373198458182408,16.341225295850215,130.77276204427082,126.90379524230957,13.569999694824219,20.290614089812706 137763,2023-07-03,INTC,33.540000915527344,33.88999938964844,33.13999938964844,33.499481201171875,15753000.0,0.0,0.6903800558619864,36.445490651610776,29.776267427918036,55.281635684965266,53.76180486896897,10.336577827167899,32.004525883992514,31.20219440460205,13.569999694824219,20.290614089812706 137764,2023-07-03,JNJ,164.33999633789062,164.38999938964844,162.9600067138672,162.17254638671875,4033700.0,0.0,1.4645892294698513,166.10193918874444,156.29827290842354,54.81573309181747,71.87012986322202,5.957764054263436,159.01778411865234,159.695955657959,13.569999694824219,20.290614089812706 137765,2023-07-03,JPM,146.19000244140625,147.47999572753906,146.0,144.54344177246094,8021600.0,0.0,1.4061751531180278,143.78200840923657,134.97852015521656,60.47918322459619,211.2042934257236,32.93518209927836,138.0407480875651,136.18330459594728,13.569999694824219,20.290614089812706 137766,2023-07-03,KO,60.20000076293945,60.630001068115234,60.029998779296875,60.10315704345703,9694500.0,0.0,-0.15621276218836044,61.50110703343116,58.77212065821923,47.46217263074762,-34.54918547836806,27.961160738453817,60.042629877726235,61.30759919484456,13.569999694824219,20.290614089812706 137767,2023-07-03,MCD,297.7900085449219,298.3999938964844,294.79998779296875,293.2633056640625,1601300.0,0.0,1.7381155739065548,296.95765231343273,280.9284225156688,57.00588832151757,131.05301668100202,29.51811534283476,287.54843953450523,288.4745361328125,13.569999694824219,20.290614089812706 137768,2023-07-03,MMM,100.19999694824219,101.44000244140625,99.91999816894531,99.64972686767578,1599500.0,0.0,0.0004981126911189904,102.78521031627727,95.73194590320514,49.79889211771778,39.49798104875083,14.306370767627419,98.31173782348633,99.28584213256836,13.569999694824219,20.290614089812706 137769,2023-07-03,MRK,114.47000122070312,114.62000274658203,113.52999877929688,113.55585479736328,2834600.0,0.0,0.6339450774061675,115.18806583602063,105.97144496720202,54.41414660596957,92.87746665086189,14.420243218024414,110.66116358439128,112.37825139363606,13.569999694824219,20.290614089812706 137770,2023-07-03,MSFT,339.19000244140625,340.8999938964844,336.57000732421875,337.2759094238281,12508700.0,0.0,4.6352211956730685,345.9144829962382,322.46041934751184,59.37265778619674,77.10559608089052,24.87410023122561,331.0630655924479,314.2077616373698,13.569999694824219,20.290614089812706 137771,2023-07-03,NKE,111.05999755859375,111.30000305175781,109.11000061035156,108.7452621459961,5734200.0,0.0,-0.3699269133366414,115.12491421923201,103.51574816480118,44.63298293277552,19.491100703145154,9.281542100128986,108.66019999186197,115.91663080851237,13.569999694824219,20.290614089812706 137772,2023-07-03,PG,151.47999572753906,152.52999877929688,150.47000122070312,150.5946502685547,3996100.0,0.0,0.6408521305556292,150.8010215783604,141.63504409546772,56.302433069733006,133.42761476532337,12.179044821612154,145.64132995605468,148.74869766235352,13.569999694824219,20.290614089812706 137773,2023-07-03,TRV,172.33999633789062,174.4199981689453,171.83999633789062,172.01229858398438,536000.0,0.0,-1.0010541731998615,176.82389853166237,169.05435921980248,47.74895183807341,-43.51942651500743,19.217277991631203,173.09910685221354,174.7975865681966,13.569999694824219,20.290614089812706 137774,2023-07-03,UNH,478.1000061035156,480.2099914550781,476.29998779296875,476.0268859863281,1915700.0,0.0,-1.5944376318051354,497.45278926811295,456.55079044380113,48.486409595131406,-22.51198932509169,13.855638232045758,478.02643534342445,484.80380859375,13.569999694824219,20.290614089812706 137775,2023-07-03,V,237.0,238.39999389648438,235.41000366210938,237.5233612060547,3087400.0,0.0,1.9251370799277367,235.9226044767733,219.02090901199625,58.872248798077216,226.4290022535122,29.573942859088802,226.76558430989584,228.44457677205403,13.569999694824219,20.290614089812706 137776,2023-07-03,VZ,37.16999816894531,37.380001068115234,36.959999084472656,35.85895538330078,10367100.0,0.0,0.21602137550576117,36.069667899666726,33.087715828360615,53.56206060103697,171.25552978190908,24.952733533042565,34.42735595703125,35.479173851013186,13.569999694824219,20.290614089812706 137777,2023-07-03,WBA,28.389999389648438,29.030000686645508,28.309999465942383,28.50712776184082,6966600.0,0.0,-0.7088504241601257,33.220069500292546,27.703845981274835,40.22174805354693,-137.71864016609578,32.692068011636934,30.348990313212077,31.544342390696208,13.569999694824219,20.290614089812706 137778,2023-07-03,WMT,156.80999755859375,158.44000244140625,156.3300018310547,157.63958740234375,2882500.0,0.0,1.6346062927287335,158.77916192085013,148.99969855278266,62.27889129385738,106.65759311304485,23.962353164238763,151.62464752197266,150.88311894734701,13.569999694824219,20.290614089812706 137808,2023-07-05,AAPL,191.57000732421875,192.97999572753906,190.6199951171875,191.0719757080078,46920300.0,2.0,4.16988591992623,193.996573843221,176.81469019486494,66.83604953079956,126.16827192792145,55.998225948962165,182.23091888427734,175.12263107299805,14.180000305175781,21.61867285975655 137809,2023-07-05,AMGN,224.66000366210938,227.32000732421875,222.41000366210938,224.0645751953125,2440400.0,2.0,-0.33959086628317436,229.29450461794147,214.79139168332807,48.16414854761457,61.604558676781295,0.6822533550008755,220.69123433430988,227.78679529825845,14.180000305175781,21.61867285975655 137810,2023-07-05,AXP,174.3800048828125,176.57000732421875,174.0399932861328,174.25404357910156,2487800.0,2.0,3.0661262145630133,175.7742152163284,164.80673265964816,60.28411065010044,93.62305115196769,32.91980756632362,165.87796223958333,160.59105428059897,14.180000305175781,21.61867285975655 137811,2023-07-05,BA,210.0,214.27999877929688,207.88999938964844,213.30999755859375,4921000.0,2.0,0.6877592594863415,223.3952231260564,202.7347756532405,53.46359364393052,20.12909667759802,6.984564005753863,210.46766713460286,207.53783315022787,14.180000305175781,21.61867285975655 137812,2023-07-05,CAT,245.0,247.5,244.1199951171875,242.37115478515625,1820600.0,2.0,5.8828281037020815,248.7935091849729,227.1460950020388,58.612456766490716,78.54431731981796,30.592990025207424,229.00838317871094,221.6643206278483,14.180000305175781,21.61867285975655 137813,2023-07-05,CRM,210.49000549316406,214.6199951171875,210.08999633789062,213.82000732421875,5069300.0,2.0,1.0377043857980084,216.62115072750782,205.8408457324531,55.81480942827909,33.72498516667786,25.44859094945654,211.7989985148112,205.0028325398763,14.180000305175781,21.61867285975655 137814,2023-07-05,CSCO,50.970001220703125,51.56999969482422,50.93000030517578,51.140647888183594,14950500.0,2.0,0.6190279665615819,51.70316342525406,48.56982966251449,59.56857774665811,92.67103337845771,7.5779545802040245,49.67747395833333,48.38319727579753,14.180000305175781,21.61867285975655 137815,2023-07-05,CVX,157.6999969482422,157.6999969482422,155.1199951171875,154.82208251953125,6318700.0,2.0,-0.23692711280091316,159.33454320504953,150.12243006155202,48.479696303028255,26.16012845882106,9.545425005294424,154.0917714436849,157.35980606079102,14.180000305175781,21.61867285975655 137816,2023-07-05,DIS,90.11000061035156,90.38999938964844,89.25,89.79000091552734,11028800.0,2.0,-0.9317833110577709,94.41654409872471,86.87645440591395,44.697036549539185,-15.923230577859417,9.651702628690032,90.20699920654297,94.24033279418946,14.180000305175781,21.61867285975655 137817,2023-07-05,GS,323.95001220703125,324.6099853515625,319.6300048828125,317.4033508300781,2561000.0,2.0,-2.096589268945422,344.94308651084,305.07084171181623,46.75537270377834,-47.2661315892467,0.3827284486045138,323.31561686197915,324.7329696655273,14.180000305175781,21.61867285975655 137818,2023-07-05,HD,310.5,312.29998779296875,309.989990234375,308.827880859375,2496000.0,2.0,4.540719668396662,311.5094537554594,291.70951291934534,57.23069645807765,128.1632444212732,27.77250652494271,297.0289316813151,292.9708887736003,14.180000305175781,21.61867285975655 137819,2023-07-05,HON,207.39999389648438,208.33999633789062,205.9499969482422,205.3064422607422,2335900.0,2.0,2.6770289457561205,207.48583411136812,194.08254662593654,58.13473587927067,136.83597049446075,19.71805445199654,198.36376953125,196.3398323059082,14.180000305175781,21.61867285975655 137820,2023-07-05,IBM,133.32000732421875,134.30999755859375,132.58999633789062,132.7127685546875,2955100.0,2.0,0.9815038394322926,137.5126069051174,127.96730795083963,56.12132572658918,29.727010288021553,14.34683350387204,131.0027816772461,126.99434496561686,14.180000305175781,21.61867285975655 137821,2023-07-05,INTC,33.310001373291016,33.33000183105469,32.5,32.39345932006836,37664700.0,2.0,0.5679755670222235,36.20614279022887,30.279665200798956,52.34797641176512,23.06623471767768,2.5903195028876107,32.09021759033203,31.19943447113037,14.180000305175781,21.61867285975655 137822,2023-07-05,JNJ,162.99000549316406,163.9199981689453,162.72999572753906,161.6364288330078,7224600.0,2.0,1.3070116436889805,165.94565128191897,156.90032344952635,53.77008116112758,59.26220689604088,4.3756109786287425,159.18622741699218,159.67770029703777,14.180000305175781,21.61867285975655 137823,2023-07-05,JPM,144.94000244140625,145.42999267578125,144.36000061035156,143.58055114746094,8934900.0,2.0,1.5780411795228702,144.34877513566087,135.05686451277663,58.976667834049344,146.9180095960306,22.85386053496904,138.2528274536133,136.48175977071125,14.180000305175781,21.61867285975655 137824,2023-07-05,KO,60.279998779296875,61.099998474121094,60.15999984741211,60.54961013793945,14716600.0,2.0,-0.11824718349169672,61.54093760324426,58.80562497304969,49.72274801001979,13.126511619898352,17.05346918778693,59.99880714416504,61.28552373250326,14.180000305175781,21.61867285975655 137825,2023-07-05,MCD,295.1099853515625,297.30999755859375,294.5899963378906,295.3122863769531,2356000.0,2.0,1.9372937551187874,297.7986058743232,280.92994026825494,58.632673026343,131.49099342549675,28.448133957304577,287.6449381510417,288.73154907226564,14.180000305175781,21.61867285975655 137826,2023-07-05,MMM,100.79000091552734,101.37000274658203,98.56999969482422,97.17671203613281,3943400.0,2.0,-0.13143320391405666,102.72354204753647,95.85765607258072,46.671499065197544,-7.813136126110587,4.9486880712776,98.29860102335611,99.26269925435385,14.180000305175781,21.61867285975655 137827,2023-07-05,MRK,114.04000091552734,114.43000030517578,113.41999816894531,112.93011474609375,5861500.0,2.0,0.6497412303534702,115.35402823018471,105.93864526224694,53.28924034933614,84.78190504321945,13.41744978627894,110.62727788289388,112.41327145894368,14.180000305175781,21.61867285975655 137828,2023-07-05,MSFT,335.0899963378906,341.6499938964844,334.7300109863281,337.4355773925781,18172400.0,2.0,4.4692192552763,346.10721631404107,322.4882182562714,59.42917140705567,70.45466870707311,19.96440264658982,331.7220041910807,314.9925348917643,14.180000305175781,21.61867285975655 137829,2023-07-05,NKE,108.62000274658203,108.91000366210938,106.54000091552734,106.74197387695312,10405300.0,2.0,-0.6418066577566179,114.96881619200448,103.86121081605216,42.71492745913738,-39.74285589835166,18.969713943279405,108.41822840372721,115.70524673461914,14.180000305175781,21.61867285975655 137830,2023-07-05,PG,151.6300048828125,152.4600067138672,151.44000244140625,150.33790588378906,8279800.0,2.0,0.7934465460897968,151.34988955544918,141.7083044142774,55.82433745837661,142.1714512403343,12.179044821612155,145.6107172648112,148.76461435953777,14.180000305175781,21.61867285975655 137831,2023-07-05,TRV,171.5,172.88999938964844,170.25999450683594,171.51541137695312,1258500.0,2.0,-0.9670930083932774,176.82748087571818,168.9724657185201,47.24717958476912,-76.1288712764802,25.52676621332987,172.7650385538737,174.83558731079103,14.180000305175781,21.61867285975655 137832,2023-07-05,UNH,476.0299987792969,477.2900085449219,470.5899963378906,469.3927001953125,5053100.0,2.0,-1.9932972291778697,494.77199997471456,456.7479188485276,46.41511279823336,-67.55578983070369,20.649910261432836,477.8390818277995,484.14813639322915,14.180000305175781,21.61867285975655 137833,2023-07-05,V,234.41000366210938,240.0,233.99000549316406,239.00057983398438,7601200.0,2.0,2.4628975451581994,237.97599012895435,218.23314378217847,59.88086964568155,223.11034624517666,33.75434674878293,226.96986694335936,228.6758041381836,14.180000305175781,21.61867285975655 137834,2023-07-05,VZ,37.279998779296875,37.68000030517578,37.22999954223633,36.051334381103516,19868300.0,2.0,0.27586004497710803,36.193252929515005,33.25461923235023,54.54947053241543,181.86961512949134,30.32108146016072,34.4732058207194,35.44711112976074,14.180000305175781,21.61867285975655 137835,2023-07-05,WBA,28.8799991607666,29.510000228881836,28.670000076293945,28.74288558959961,9073700.0,2.0,-0.7157962284032564,33.22383219614782,27.504600268451785,41.23259446344117,-102.7482932774029,22.91670370243711,30.282846959431968,31.446372191111248,14.180000305175781,21.61867285975655 137836,2023-07-05,WMT,158.16000366210938,159.1199951171875,157.33999633789062,157.54991149902344,5861800.0,2.0,1.7288056247876114,158.94187257981622,149.66504270338692,62.08482745432142,108.45068872702821,27.322465269582736,151.89701232910156,151.01399841308594,14.180000305175781,21.61867285975655 137837,2023-07-06,AAPL,189.83999633789062,192.02000427246094,189.1999969482422,191.55133056640625,45094300.0,3.0,4.122542616867548,194.4825731140263,177.5869901794307,67.19553601619201,111.19528818568418,44.07378381847475,182.81712748209637,175.62202021280925,15.4399995803833,17.930418529720264 137838,2023-07-06,AMGN,224.9199981689453,225.99000549316406,221.6999969482422,221.1878662109375,2457800.0,3.0,-0.40683584643943504,229.29143736806188,214.96904389414513,45.88979534728049,28.517797656319658,3.2039964312783025,220.6578379313151,227.36397399902344,15.4399995803833,17.930418529720264 137839,2023-07-06,AXP,171.74000549316406,172.30999755859375,168.22999572753906,170.2405242919922,3157300.0,3.0,2.8274467833770416,175.7584789030512,164.7933063752691,55.93463964459049,39.72647739638687,7.907593767169012,166.4078333536784,160.76285985310872,15.4399995803833,17.930418529720264 137840,2023-07-06,BA,212.47999572753906,213.61000061035156,209.5800018310547,212.6199951171875,4674700.0,3.0,0.74141170496938,223.30320808146857,203.3597908809338,52.94576494269197,19.26738605533681,6.984564005753866,210.6913335164388,207.56849975585936,15.4399995803833,17.930418529720264 137841,2023-07-06,CAT,242.75,243.8699951171875,238.83999633789062,238.16383361816406,3079700.0,3.0,5.353315469917078,247.3997202765269,229.9159245598989,55.91169154551522,52.01896487964182,14.427734625763367,229.8769053141276,222.09682642618816,15.4399995803833,17.930418529720264 137842,2023-07-06,CRM,211.1999969482422,212.5,207.8300018310547,210.13999938964844,4250900.0,3.0,0.8558912612361098,216.4504202516175,205.74057553695675,53.426574874372065,-46.08785864411715,16.10302118392385,211.7949986775716,205.31366577148438,15.4399995803833,17.930418529720264 137843,2023-07-06,CSCO,51.06999969482422,51.189998626708984,50.650001525878906,50.7435188293457,13931100.0,3.0,0.5967808271765946,51.725700320823954,48.71357885398073,57.53995238419779,58.071062943226885,2.453458366000424,49.765419514973956,48.38594919840495,15.4399995803833,17.930418529720264 137844,2023-07-06,CVX,155.1999969482422,155.8300018310547,151.6300048828125,151.42474365234375,9203000.0,3.0,-0.4452804875778611,159.42056365932208,149.7481802371623,45.17971553970688,-67.60136619962687,22.592207670658965,154.106298828125,157.1323585510254,15.4399995803833,17.930418529720264 137845,2023-07-06,DIS,88.66999816894531,88.83000183105469,87.77999877929688,88.73999786376953,12084600.0,3.0,-0.9430662545100148,94.26668295040218,86.6843149744025,43.204051832551244,-69.83587889503627,19.87052645855947,90.10433247884114,94.03916613260905,15.4399995803833,17.930418529720264 137846,2023-07-06,GS,318.0,318.6400146484375,312.8399963378906,310.41168212890625,2896900.0,3.0,-2.7019164954283497,345.3024246736988,303.3429183438794,43.95044405703331,-103.95273103574392,11.876594641796393,323.0027364095052,324.57587381998695,15.4399995803833,17.930418529720264 137847,2023-07-06,HD,306.8399963378906,307.9800109863281,301.5400085449219,300.10357666015625,4828300.0,3.0,3.8440119083800823,311.1987247370568,292.6184200383338,52.14621268856075,48.186827234049254,3.6614635767175185,297.47400716145836,293.1850407918294,15.4399995803833,17.930418529720264 137848,2023-07-06,HON,204.97000122070312,205.0500030517578,202.0800018310547,202.8996124267578,2102300.0,3.0,2.4732220915101095,207.39805384625538,194.93315190325632,55.3324031998555,75.03452625217436,0.2779470445219967,198.5984853108724,196.56079737345377,15.4399995803833,17.930418529720264 137849,2023-07-06,IBM,133.24000549316406,133.89999389648438,131.5500030517578,130.65643310546875,3507700.0,3.0,0.8110544230344487,137.5280251682861,127.89949253190922,52.57577863256354,-1.6868119710284133,7.05994767408024,131.15634765625,127.04200706481933,15.4399995803833,17.930418529720264 137850,2023-07-06,INTC,31.899999618530273,32.040000915527344,31.3799991607666,31.85539436340332,41693600.0,3.0,0.4226793975474479,36.116157884317985,30.470287924092656,50.98629201169857,-16.230696291052116,9.319104331885935,32.14634888966878,31.192503197987875,15.4399995803833,17.930418529720264 137851,2023-07-06,JNJ,162.25,162.3699951171875,161.0,160.43516540527344,6332500.0,3.0,1.0728314196404085,165.65402146833947,157.5314887855668,51.493235548285114,26.516582944567055,6.81196539647481,159.34275817871094,159.65305455525717,15.4399995803833,17.930418529720264 137852,2023-07-06,JPM,143.02000427246094,143.38999938964844,141.44000244140625,142.16102600097656,9709500.0,3.0,1.5814722007242494,144.57631197904834,135.30783871675243,56.8237268997668,78.90596319325448,7.3580363312867245,138.45538228352865,136.74965489705403,15.4399995803833,17.930418529720264 137853,2023-07-06,KO,60.72999954223633,61.02000045776367,60.5,60.08331298828125,12603900.0,3.0,-0.12435201914662031,61.52569889991624,58.890892362901134,47.513842114409364,9.66259785191211,17.053469187786945,59.982764943440756,61.258138275146486,15.4399995803833,17.930418529720264 137854,2023-07-06,MCD,295.32000732421875,296.5799865722656,293.44000244140625,293.3428955078125,2569600.0,3.0,1.914165209469104,297.93472130321953,281.8262741801789,56.506791513437555,100.33915705650568,22.522703758854785,287.88026631673176,288.9410629272461,15.4399995803833,17.930418529720264 137855,2023-07-06,MMM,98.0,98.08000183105469,95.56999969482422,94.8908920288086,5131300.0,3.0,-0.41564499723553183,103.00852043644838,95.37759482844419,44.02770628600344,-102.09480646273192,12.137761053336455,98.1212532043457,99.18204917907715,15.4399995803833,17.930418529720264 137856,2023-07-06,MRK,112.9000015258789,113.44000244140625,111.70999908447266,110.99332427978516,7257400.0,3.0,0.5002108716140015,115.3722929294191,106.16572129177231,49.98082610488723,31.748985459444885,1.0005749241702566,110.56172053019206,112.41140734354654,15.4399995803833,17.930418529720264 137857,2023-07-06,MSFT,337.29998779296875,342.989990234375,335.5,340.5489807128906,28161200.0,3.0,4.5365921394316615,346.78918218013587,322.5636498511142,60.53648672611645,88.4278679093851,22.341365894723193,332.3902557373047,315.8658732096354,15.4399995803833,17.930418529720264 137858,2023-07-06,NKE,105.29000091552734,106.08999633789062,103.66999816894531,104.74866485595703,9923500.0,3.0,-1.0065142237747295,115.080686486648,103.64070480973871,40.90549911895923,-105.41733436720203,28.131828289472267,108.26147054036458,115.43266042073567,15.4399995803833,17.930418529720264 137859,2023-07-06,PG,151.1999969482422,152.19000244140625,150.75999450683594,150.09103393554688,7958300.0,3.0,0.8842649607244653,151.61346319904487,142.1853603483184,55.356761346627046,125.80371763679683,7.127843773797416,145.70387217203776,148.79702529907226,15.4399995803833,17.930418529720264 137860,2023-07-06,TRV,171.67999267578125,171.67999267578125,168.6199951171875,169.8458709716797,1536500.0,3.0,-1.062646965636219,176.90710604083745,168.5902633439282,45.582231272909226,-122.19198449764056,31.466013877331445,172.46161448160808,174.8230359395345,15.4399995803833,17.930418529720264 137861,2023-07-06,UNH,469.3500061035156,472.3999938964844,466.6499938964844,467.5398864746094,3913600.0,3.0,-2.4308812307177163,493.91761441081536,455.9869174495362,45.84923611777436,-93.78769237206161,25.012360488331254,477.5304453531901,483.4223978678385,15.4399995803833,17.930418529720264 137862,2023-07-06,V,238.27000427246094,239.60000610351562,236.69000244140625,238.43165588378906,6441800.0,3.0,2.81076839174591,239.5308348712521,217.74229897884558,59.301452944616535,215.61278480222697,33.75434674878293,227.22272491455078,228.8902442932129,15.4399995803833,17.930418529720264 137863,2023-07-06,VZ,37.400001525878906,37.40999984741211,37.060001373291016,35.71467590332031,21558200.0,3.0,0.2927425422613865,36.22870051588519,33.452909210066956,52.527537594391546,139.04778910209004,24.908725597936535,34.510719299316406,35.41152159372965,15.4399995803833,17.930418529720264 137864,2023-07-06,WBA,29.100000381469727,29.260000228881836,28.670000076293945,28.595537185668945,9876000.0,3.0,-0.7248351644810569,33.194680866167054,27.296028438642516,40.78666849274533,-100.7117028273225,22.91670370243712,30.21473897298177,31.340785535176597,15.4399995803833,17.930418529720264 137865,2023-07-06,WMT,157.92999267578125,158.17999267578125,156.8699951171875,156.553466796875,4809000.0,3.0,1.703418565405542,158.74806999099886,150.58924995529023,59.937954409001534,88.39662851145631,23.29682073196334,152.1800069173177,151.13306833902996,15.4399995803833,17.930418529720264 137866,2023-07-07,AAPL,191.41000366210938,192.6699981689453,190.24000549316406,190.4228515625,46778000.0,4.0,3.94844862564824,194.3342207851983,179.01960764497747,65.46731048596769,108.22650797347886,46.090160381109854,183.45360107421874,176.1230453491211,14.829999923706055,16.22987760081971 137867,2023-07-07,AMGN,221.86000061035156,222.16000366210938,218.44000244140625,216.89266967773438,2841500.0,4.0,-0.7975211144932643,229.45111965632722,214.55144992375088,42.770284301878156,-48.161292524663246,13.93013075792727,220.46638895670574,226.8608856201172,14.829999923706055,16.22987760081971 137868,2023-07-07,AXP,169.1300048828125,171.57000732421875,168.6699981689453,169.10519409179688,2145300.0,4.0,2.5176579619664494,175.72549453470143,164.71039261129468,54.7780997006199,30.304444513304734,7.907593767169022,166.9974563598633,160.9043291727702,14.829999923706055,16.22987760081971 137869,2023-07-07,BA,212.94000244140625,215.66000366210938,211.8300018310547,212.10000610351562,4891200.0,4.0,0.7335173554114078,223.30696694374817,203.37303336142762,52.54897648554262,33.69762876588881,0.6842171007405696,211.00800018310548,207.56483306884766,14.829999923706055,16.22987760081971 137870,2023-07-07,CAT,240.19000244140625,247.8000030517578,240.11000061035156,242.71762084960938,2903900.0,4.0,5.240713778492363,247.65662467585307,230.61234810246722,58.074724606890925,68.19707833558853,22.099997549100163,230.9483678181966,222.52202885945638,14.829999923706055,16.22987760081971 137871,2023-07-07,CRM,209.77000427246094,212.11000061035156,209.27999877929688,209.58999633789062,3020800.0,4.0,0.659816447137274,216.0775228799829,206.49947296962648,53.075450626054625,-45.22502234036629,16.10302118392385,211.8933319091797,205.65866572062174,14.829999923706055,16.22987760081971 137872,2023-07-07,CSCO,51.0,51.650001525878906,50.7400016784668,50.62438201904297,15579600.0,4.0,0.5630460199741592,51.70868623723826,48.88792173395314,56.9381889044736,65.89371243767282,9.983832267835243,49.84643783569336,48.39837563832601,14.829999923706055,16.22987760081971 137873,2023-07-07,CVX,152.13999938964844,155.99000549316406,151.9600067138672,152.75198364257812,6601300.0,4.0,-0.4975691952325292,158.8727962038051,149.740288207816,46.64742716065578,-45.33928125925312,21.73171723797648,154.01946665445965,156.9118283589681,14.829999923706055,16.22987760081971 137874,2023-07-07,DIS,88.30999755859375,89.7300033569336,88.08000183105469,88.63999938964844,9690800.0,4.0,-0.9491360599422478,94.02901701872591,86.53398118073699,43.06234188238504,-51.128586252046375,11.60883873945357,90.06499913533528,93.84283281962077,14.829999923706055,16.22987760081971 137875,2023-07-07,GS,313.20001220703125,317.3699951171875,312.70001220703125,312.5637512207031,2901200.0,4.0,-2.9737096200174165,344.4946304434536,302.1097335702183,45.001058226734926,-95.6766411159045,12.113134129961356,322.8058827718099,324.4151123046875,14.829999923706055,16.22987760081971 137876,2023-07-07,HD,301.989990234375,305.6300048828125,300.8900146484375,300.8885803222656,2951100.0,4.0,3.316973221488297,311.21381913078926,292.71361922370295,52.53869639883391,37.3646243868109,2.077569589932157,297.80450134277345,293.36952616373696,14.829999923706055,16.22987760081971 137877,2023-07-07,HON,202.8800048828125,205.72000122070312,202.16000366210938,202.1536865234375,2253700.0,4.0,2.2258554288985124,207.38044393005367,195.43511087951663,54.49027817686212,70.67939028977446,3.1873118666004645,198.8733144124349,196.76092046101888,14.829999923706055,16.22987760081971 137878,2023-07-07,IBM,131.77999877929688,133.85000610351562,131.75,130.5773468017578,2982400.0,4.0,0.6619597686029692,137.50716975354726,127.69296452379649,52.4439586119198,-5.047996860044794,7.059947674080255,131.2848688761393,127.09826672871908,14.829999923706055,16.22987760081971 137879,2023-07-07,INTC,32.0,32.40999984741211,31.81999969482422,31.73582649230957,28345700.0,4.0,0.29448833034979316,36.06483427360731,30.578407227247176,50.68322140375052,-10.795463397838391,5.014059920456992,32.22406927744547,31.186390813191732,14.829999923706055,16.22987760081971 137880,2023-07-07,JNJ,160.47000122070312,161.0399932861328,159.1999969482422,158.1020965576172,7021700.0,4.0,0.6910171318161531,165.5421240531792,157.71585934525828,47.455893008550404,-13.124822160026087,16.737998836537614,159.4235051472982,159.59034525553386,14.829999923706055,16.22987760081971 137881,2023-07-07,JPM,143.91000366210938,145.83999633789062,143.0,143.28274536132812,8977500.0,4.0,1.6556197338220215,144.9962218069116,135.34551403293216,58.07482439961037,119.1342661070269,16.773352994480017,138.7426513671875,137.02589327494303,14.829999923706055,16.22987760081971 137882,2023-07-07,KO,60.310001373291016,60.5,59.72999954223633,59.289608001708984,14565500.0,4.0,-0.19103339052138324,61.52616172677115,58.88994926566049,44.06675125590832,-78.44330404914763,28.468450944465673,59.94387613932292,61.21932945251465,14.829999923706055,16.22987760081971 137883,2023-07-07,MCD,293.7200012207031,294.3599853515625,291.54998779296875,290.5379638671875,2586500.0,4.0,1.650475474913378,297.0904629713002,283.68507718983255,53.64121764995131,53.75382102924453,13.337299431911465,288.12037862141926,289.09228464762367,14.829999923706055,16.22987760081971 137884,2023-07-07,MMM,96.19000244140625,98.98999786376953,96.16999816894531,95.85646057128906,3987400.0,4.0,-0.5565559487597795,103.1016831136736,94.91889946689281,45.37975895410192,-68.10631746875623,6.514780018299017,98.00926157633464,99.08837649027507,14.829999923706055,16.22987760081971 137885,2023-07-07,MRK,111.06999969482422,111.5,108.76000213623047,108.26194763183594,11314800.0,4.0,0.15946945200607843,115.26899972761778,106.37934621964784,45.829843292106666,-64.61228837293058,19.80158063177591,110.44524052937825,112.36599362691244,14.829999923706055,16.22987760081971 137886,2023-07-07,MSFT,339.32000732421875,341.7900085449219,337.0,336.5075378417969,21185300.0,4.0,4.215283803803175,346.1002779863507,324.63363009470396,58.39622673340307,69.78723111939695,22.34136589472318,333.12070922851564,316.7807189941406,14.829999923706055,16.22987760081971 137887,2023-07-07,NKE,104.80000305175781,105.47000122070312,104.02999877929688,104.11080169677734,7460200.0,4.0,-1.3316671930536756,115.31187449416907,103.14739598312585,40.33981785832907,-105.2454373212997,28.131828289472267,108.1298085530599,115.12642962137858,14.829999923706055,16.22987760081971 137888,2023-07-07,PG,151.7100067138672,151.9199981689453,148.75,146.94088745117188,9163500.0,4.0,0.6940481590695811,151.43767808793652,142.75614820600882,49.84566054044013,67.87338365345529,6.215335799789766,145.7450180053711,148.7818405151367,14.829999923706055,16.22987760081971 137889,2023-07-07,TRV,170.4600067138672,173.3800048828125,170.41000366210938,170.5812530517578,1258100.0,4.0,-1.0667382822661011,176.83490122276706,168.3514162210806,46.44220838641216,-65.2684655648271,20.79169103189083,172.24166158040364,174.80791880289715,14.829999923706055,16.22987760081971 137890,2023-07-07,UNH,465.0,468.6099853515625,460.82000732421875,459.7900695800781,4128100.0,4.0,-3.3642343604824987,494.0799088801309,453.97393328295504,43.55175983992799,-133.20424661861213,31.011570694529254,477.00250244140625,482.47176259358724,14.829999923706055,16.22987760081971 137891,2023-07-07,V,236.72999572753906,238.44000244140625,236.1300048828125,236.00621032714844,5729200.0,4.0,2.857802390773543,240.4099228559319,217.9791121782478,56.87439432642285,164.11084801384519,30.65268039843169,227.61764882405598,229.03072204589844,14.829999923706055,16.22987760081971 137892,2023-07-07,VZ,36.220001220703125,36.349998474121094,35.869998931884766,35.14973449707031,20468100.0,4.0,0.2575669217745826,36.225463552034704,33.57952454610983,49.351994406362344,41.782429538335236,4.705834421916777,34.52042376200358,35.36491317749024,14.829999923706055,16.22987760081971 137893,2023-07-07,WBA,29.100000381469727,29.450000762939453,28.940000534057617,28.58571434020996,11088300.0,4.0,-0.7244403110232831,33.09513478812612,27.117575973897807,40.75627142566425,-84.51888440803276,18.952968233924107,30.132878430684407,31.23164847691854,14.829999923706055,16.22987760081971 137894,2023-07-07,WMT,155.80999755859375,156.2899932861328,153.4499969482422,152.9462890625,6588700.0,4.0,1.376364171803857,158.22575842270942,151.45932611098198,53.06607615434984,30.796180315175622,1.0407561740695626,152.35206247965496,151.1992980957031,14.829999923706055,16.22987760081971 137953,2023-07-10,AAPL,189.25999450683594,189.99000549316406,187.0399932861328,188.35565185546875,59922200.0,0.0,3.6021488140106896,194.1536079534179,180.0031364313477,62.42481818191535,66.19875184408008,22.79151759172936,184.01184743245443,176.60125172932942,15.069999694824219,44.61385995520696 137954,2023-07-10,AMGN,219.16000366210938,224.89999389648438,218.61000061035156,222.92381286621094,2501700.0,0.0,-0.6134081657168906,229.51949474558276,214.87688434377273,47.91350754371799,14.975910560638392,3.6143618681147216,220.57914174397786,226.48992589314778,15.069999694824219,44.61385995520696 137955,2023-07-10,AXP,169.86000061035156,171.8300018310547,169.4499969482422,171.00738525390625,1865600.0,0.0,2.39799640869947,175.7911557427714,164.7597445257833,56.34265994236845,39.24119439096688,8.785287377929457,167.71135915120442,161.119517771403,15.069999694824219,44.61385995520696 137956,2023-07-10,BA,211.83999633789062,213.58999633789062,211.22000122070312,213.30999755859375,3497100.0,0.0,0.8154966864430264,222.81123085754115,203.38876914245884,53.38982912124411,22.01798479737777,2.5103868598918315,211.4759999593099,207.58099975585938,15.069999694824219,44.61385995520696 137957,2023-07-10,CAT,244.50999450683594,249.36000061035156,244.08999633789062,246.31117248535156,2771900.0,0.0,5.379434933891275,248.2661656754224,231.42438455651117,59.68921472450042,84.64980270109152,24.954999442871156,232.23894144694012,223.0087646484375,15.069999694824219,44.61385995520696 137958,2023-07-10,CRM,209.0,212.8699951171875,208.32000732421875,212.80999755859375,3820100.0,0.0,0.7555434970346084,216.21252511695405,206.69247061058502,54.871700109533386,-18.018979262996602,12.051257507126554,212.0183319091797,206.03349889119465,15.069999694824219,44.61385995520696 137959,2023-07-10,CSCO,51.06999969482422,51.5,51.02000045776367,51.03144073486328,19046500.0,0.0,0.5626710569610651,51.696687326939255,49.10780867525801,58.473225983414245,77.75969587340325,9.983832267835231,49.95744743347168,48.425961875915526,15.069999694824219,44.61385995520696 137960,2023-07-10,CVX,153.92999267578125,155.7899932861328,153.9199981689453,153.7721710205078,5167900.0,0.0,-0.45148335831535746,158.3853134028216,149.83256837208077,47.75956840873865,-13.884563510189645,21.731717237976483,153.95277404785156,156.69849217732747,15.069999694824219,44.61385995520696 137961,2023-07-10,DIS,88.25,88.68000030517578,87.86000061035156,88.0999984741211,13642600.0,0.0,-0.9861522362637913,93.77144451613444,86.34855365281086,42.28750145425073,-74.3643913709316,13.172558439806378,90.03266576131185,93.67883275349935,15.069999694824219,44.61385995520696 137962,2023-07-10,GS,316.6700134277344,320.0799865722656,316.0,313.85296630859375,1775800.0,0.0,-3.0499211536953794,343.4693422757296,301.25073218716096,45.632599979761544,-72.7388970257073,6.213244733517487,322.7753611246745,324.2287587483724,15.069999694824219,44.61385995520696 137963,2023-07-10,HD,303.20001220703125,310.5299987792969,303.20001220703125,308.3111877441406,3246700.0,0.0,3.458367740096037,311.98778975142926,292.85281693802386,56.06352946275065,89.98973882231178,12.812801994917224,298.5086944580078,293.7324747721354,15.069999694824219,44.61385995520696 137964,2023-07-10,HON,204.2100067138672,207.97999572753906,203.6199951171875,206.60931396484375,3102200.0,0.0,2.362118432960017,207.92226513283273,195.84707080466725,58.40231257171816,112.54394899932277,12.4023452974864,199.39976654052734,197.0181551615397,15.069999694824219,44.61385995520696 137965,2023-07-10,IBM,131.75999450683594,133.0500030517578,131.6999969482422,131.3880157470703,2369200.0,0.0,0.6022727641177141,137.4598839880149,127.59096745241482,53.67556327520899,-11.752908888612597,6.686422101555974,131.52279739379884,127.1985979715983,15.069999694824219,44.61385995520696 137966,2023-07-10,INTC,31.8700008392334,32.83000183105469,31.770000457763672,32.62263870239258,36305700.0,0.0,0.26144059553944743,36.026340162436895,30.708571946938108,52.834303887849615,1.8142566303906709,0.22476917108246453,32.34828917185465,31.200516510009766,15.069999694824219,44.61385995520696 137967,2023-07-10,JNJ,159.42999267578125,160.3000030517578,159.0,158.36021423339844,5739200.0,0.0,0.4045906282348142,165.61852952269018,157.5649940368801,47.923200933862255,-20.724208175006112,17.77819775291249,159.5178197224935,159.5376859029134,15.069999694824219,44.61385995520696 137968,2023-07-10,JPM,144.5,145.99000549316406,144.5,144.08680725097656,9100100.0,0.0,1.7589867582572651,145.51577823007392,135.36000607168387,58.95671882301517,132.21029559316028,17.323306779316937,139.0978017171224,137.31586151123048,15.069999694824219,44.61385995520696 137969,2023-07-10,KO,59.970001220703125,60.150001525878906,59.13999938964844,58.8431510925293,15480600.0,0.0,-0.2767144076809416,61.59314078660456,58.76307526258977,42.28178665647709,-128.9969995305529,35.71470374616916,59.90717239379883,61.17127463022868,15.069999694824219,44.61385995520696 137970,2023-07-10,MCD,292.3999938964844,295.6199951171875,292.3299865722656,292.9151611328125,1703700.0,0.0,1.614706086124329,296.9491046134564,284.69277465900456,55.614626341259694,75.4372522467896,17.732535974413164,288.45457051595054,289.2696050008138,15.069999694824219,44.61385995520696 137971,2023-07-10,MMM,97.12000274658203,98.51000213623047,96.87999725341797,95.7579345703125,3767900.0,0.0,-0.6684733729805288,103.17278259406677,94.49606048454652,45.26434250048821,-64.90415304181172,6.514780018299021,98.0158302307129,98.99613494873047,15.069999694824219,44.61385995520696 137972,2023-07-10,MRK,109.13999938964844,110.5999984741211,109.0999984741211,109.21544647216797,5949200.0,0.0,-0.033247928822717654,115.2558045254666,106.42950889006073,47.40722015249861,-55.57601313313166,19.801580631775913,110.34969075520833,112.31575215657553,15.069999694824219,44.61385995520696 137973,2023-07-10,MSFT,334.6000061035156,335.2300109863281,327.5899963378906,331.12890625,32791400.0,0.0,3.48644445313829,345.3903207749378,325.99919643697626,55.68571237855702,-45.8453456033915,1.2034206365019229,333.7187754313151,317.5949676513672,15.069999694824219,44.61385995520696 137974,2023-07-10,NKE,104.4800033569336,106.30999755859375,104.25,105.4263916015625,5374600.0,0.0,-1.4662936330693839,115.34264584589857,103.07476519536118,42.04968423460509,-79.02043677950994,23.463002780115314,108.05822474161783,114.83616511027019,15.069999694824219,44.61385995520696 137975,2023-07-10,PG,148.94000244140625,150.32000732421875,148.74000549316406,147.00015258789062,5529200.0,0.0,0.5418362238466727,151.39760189732664,143.03520297327884,49.94265062290985,49.79905145022909,6.277384339148267,145.82829793294272,148.76093724568685,15.069999694824219,44.61385995520696 137976,2023-07-10,TRV,171.55999755859375,172.3699951171875,168.97000122070312,168.017333984375,1229900.0,0.0,-1.2623163245192472,176.96436030523503,167.64159367425717,43.93783356579824,-121.34075594553427,26.216226879316917,172.04559631347655,174.74529393513998,15.069999694824219,44.61385995520696 137977,2023-07-10,UNH,460.0,463.1000061035156,459.1600036621094,461.2543640136719,4339200.0,0.0,-3.940345269607235,492.7221251518836,452.8238953559289,44.09927556165063,-134.69898168709835,32.65154565486566,476.47740376790364,481.54189453125,15.069999694824219,44.61385995520696 137978,2023-07-10,V,237.00999450683594,239.10000610351562,236.5,237.71299743652344,4858900.0,0.0,2.998238798841925,241.33277082303204,218.5644276632961,58.12209653331725,157.69667994924814,32.62117626166997,228.14698689778646,229.21027247111002,15.069999694824219,44.61385995520696 137979,2023-07-10,VZ,35.91999816894531,35.959999084472656,35.0,34.405616760253906,30326400.0,0.0,0.1677126199175234,36.20662983971951,33.6309723941672,45.59604557472001,-26.52541634580229,19.60251581409786,34.517187627156574,35.30991058349609,15.069999694824219,44.61385995520696 137980,2023-07-10,WBA,29.100000381469727,29.84000015258789,29.040000915527344,29.263519287109375,8546600.0,0.0,-0.6618053125669796,32.96249482036676,27.047856551398382,43.748784390165426,-58.06009958588756,11.09245127508052,30.100134150187174,31.143806870778402,15.069999694824219,44.61385995520696 137981,2023-07-10,WMT,154.55999755859375,155.5,154.32000732421875,154.33135986328125,4322600.0,0.0,1.2149298911605229,158.01943187571007,151.93569355153605,55.11038770841538,37.32158776786128,1.0407561740695725,152.5928731282552,151.3006904602051,15.069999694824219,44.61385995520696 137982,2023-07-11,AAPL,189.16000366210938,189.3000030517578,186.60000610351562,187.8263702392578,46638100.0,1.0,3.247559273525553,193.84656953468527,181.0212145839671,61.66575716354691,53.690357689677306,19.979178857833567,184.51416931152343,176.97988535563152,14.84000015258789,28.073200620892862 137983,2023-07-11,AMGN,223.8300018310547,225.5800018310547,222.27000427246094,222.06080627441406,2022200.0,1.0,-0.5310135531640015,229.35413375083934,215.54814743812548,47.28447932546919,35.87348746119603,1.1838220003096105,220.79076029459637,226.07280909220378,14.84000015258789,28.073200620892862 137984,2023-07-11,AXP,172.5,175.5800018310547,172.32000732421875,173.92538452148438,2282400.0,1.0,2.509691755448671,176.2028151936663,164.69733281658762,58.614838275382326,87.46878523488235,20.47147454965393,168.5106185913086,161.33354899088542,14.84000015258789,28.073200620892862 137985,2023-07-11,BA,212.9199981689453,218.97999572753906,211.35000610351562,218.75999450683594,7458400.0,1.0,1.3051896888324848,223.036515859551,203.3084838352732,56.944808176242034,74.18531542621373,12.65885570905808,212.07233327229818,207.66716639200845,14.84000015258789,28.073200620892862 137986,2023-07-11,CAT,249.83999633789062,254.47000122070312,249.83999633789062,250.31060791015625,3294800.0,1.0,5.7458587797421785,249.6633721301892,231.79128180047485,61.4005633467695,113.75871659979919,33.49022734586396,233.6535898844401,223.5429578145345,14.84000015258789,28.073200620892862 137987,2023-07-11,CRM,222.05999755859375,222.35000610351562,217.24000549316406,221.1699981689453,10030500.0,1.0,1.4888277757339665,217.99399009675437,205.49700569181982,59.07884929871145,221.84745301325242,35.728223851839644,212.39366505940754,206.4859987894694,14.84000015258789,28.073200620892862 137988,2023-07-11,CSCO,51.56999969482422,52.150001525878906,51.540000915527344,51.74627685546875,15002700.0,1.0,0.612989040780171,51.77499050016683,49.310847817704264,60.998893591251516,132.8591305698128,19.960596441159343,50.071920776367186,48.45413049062093,14.84000015258789,28.073200620892862 137989,2023-07-11,CVX,156.0,158.41000366210938,155.66000366210938,156.61485290527344,5061500.0,1.0,-0.18346446555489138,158.24305440461947,149.90153177702118,50.72059050987358,59.71373933352905,7.599971448637967,154.0703109741211,156.49542439778645,14.84000015258789,28.073200620892862 137990,2023-07-11,DIS,88.19999694824219,89.58999633789062,88.1500015258789,89.48999786376953,13735500.0,1.0,-0.8930321696917503,93.5496976557112,86.3263002690935,44.926276902997294,-39.77428047608117,4.962217889287719,90.07766571044922,93.489666112264,14.84000015258789,28.073200620892862 137991,2023-07-11,GS,318.8299865722656,321.0400085449219,314.5799865722656,318.22650146484375,2042600.0,1.0,-2.7259881131589054,342.1495020641542,301.0690922961973,47.73860420803022,-59.534284782952206,8.898593412566592,322.75709533691406,324.08429361979165,14.84000015258789,28.073200620892862 137992,2023-07-11,HD,312.9100036621094,314.57000732421875,310.739990234375,311.66973876953125,2913800.0,1.0,3.797653923479743,313.0588200447488,293.4024378898215,57.53958218611236,142.81534515330273,20.494816964311536,299.4678894042969,294.12328236897787,14.84000015258789,28.073200620892862 137993,2023-07-11,HON,208.44000244140625,209.52999877929688,207.44000244140625,207.5939178466797,2801500.0,1.0,2.520502367650863,208.47979309091824,196.36764190664036,59.20397632769194,143.2338439392635,18.11647423732427,199.94544677734376,197.24777323404948,14.84000015258789,28.073200620892862 137994,2023-07-11,IBM,133.66000366210938,134.55999755859375,133.22999572753906,132.91049194335938,2925200.0,1.0,0.6700970268133801,137.38712073375913,127.57870873401431,55.894712549168744,26.58100263983109,16.132070730817357,131.77588475545247,127.33470713297525,14.84000015258789,28.073200620892862 137995,2023-07-11,INTC,32.81999969482422,33.36000061035156,32.5,33.180625915527344,28148800.0,1.0,0.27708091608865004,35.92943346393243,31.000775886653507,54.136409626261354,22.71430309921735,5.583652959700346,32.54425080617269,31.22212266921997,14.84000015258789,28.073200620892862 137996,2023-07-11,JNJ,159.1300048828125,160.3000030517578,157.60000610351562,157.486572265625,6607000.0,1.0,0.10587944277764905,165.78566009740754,157.2608593728073,46.47594170151212,-42.06045213153063,24.807475260345083,159.6574722290039,159.43450037638345,14.84000015258789,28.073200620892862 137997,2023-07-11,JPM,146.33999633789062,147.82000732421875,145.7100067138672,146.34017944335938,11265600.0,1.0,1.999683071856623,146.47242542810008,135.13513987951708,61.315795647537975,167.20174216751803,23.882435245303938,139.51721903483073,137.63533426920574,14.84000015258789,28.073200620892862 137998,2023-07-11,KO,59.459999084472656,59.560001373291016,58.84000015258789,59.05149841308594,15970100.0,1.0,-0.32406967010990684,61.63062443930533,58.67668490212534,43.388799266043954,-145.64650762001583,39.06961836331932,59.892839431762695,61.119143358866374,14.84000015258789,28.073200620892862 137999,2023-07-11,MCD,295.2900085449219,295.5,291.7699890136719,293.1638488769531,1529600.0,1.0,1.5881187658236513,296.8317412281611,285.60088511461237,55.81816232920009,68.32173959842301,14.962520283693115,288.81024475097655,289.38890228271487,14.84000015258789,28.073200620892862 138000,2023-07-11,MMM,98.73999786376953,102.02999877929688,98.37999725341797,100.4182357788086,6253500.0,1.0,-0.3767781146639777,103.32403642486439,94.54383009124889,51.32224736476173,41.193837752261274,12.809890693939908,98.17577158610025,98.95277328491211,14.84000015258789,28.073200620892862 138001,2023-07-11,MRK,109.4800033569336,110.0199966430664,108.25,107.96397399902344,6084900.0,1.0,-0.2836909979414628,115.32426435964753,106.23439042550872,45.60418393126526,-85.753678425501,24.52110173464016,110.25517934163412,112.21456031799316,14.84000015258789,28.073200620892862 138002,2023-07-11,MSFT,331.05999755859375,332.8599853515625,327.0,331.767578125,26698200.0,1.0,2.926633094889212,344.7832720209874,327.1730451176845,55.936941980336705,-65.73750765900436,2.4615362809741708,333.9366475423177,318.3144816080729,14.84000015258789,28.073200620892862 138003,2023-07-11,NKE,105.6500015258789,107.62000274658203,105.62000274658203,107.031005859375,5457200.0,1.0,-1.427056873107233,115.26098645556236,103.30891253125405,44.07214062481194,-40.26067938293889,16.392735773077206,108.06694971720377,114.5267827351888,14.84000015258789,28.073200620892862 138004,2023-07-11,PG,148.72999572753906,149.0500030517578,146.9600067138672,146.22988891601562,5150300.0,1.0,0.3549615517834468,151.33631405588147,143.2465930486107,48.67702226114446,11.268389811832956,16.761804620731784,145.9168446858724,148.7157470703125,14.84000015258789,28.073200620892862 138005,2023-07-11,TRV,168.7899932861328,172.4600067138672,168.7899932861328,171.28684997558594,1327800.0,1.0,-1.1403455227176664,176.70426025003863,167.57971039205123,47.661014777941475,-74.35540583718125,26.88532301850538,172.03492991129556,174.7477010091146,14.84000015258789,28.073200620892862 138006,2023-07-11,UNH,462.3699951171875,466.489990234375,461.1400146484375,461.0950012207031,3087500.0,1.0,-4.359522697339514,490.25800058368986,452.4279582786148,44.05117109277663,-111.06304190962942,26.10738725508644,476.0504964192708,480.52603912353516,14.84000015258789,28.073200620892862 138007,2023-07-11,V,238.80999755859375,240.6999969482422,238.1199951171875,240.0985107421875,3857100.0,1.0,3.2643967178790376,242.56521606263541,219.02779388609505,59.803566084704926,162.84656755737976,37.23793222440773,228.71824595133464,229.3485585530599,14.84000015258789,28.073200620892862 138008,2023-07-11,VZ,35.119998931884766,35.220001220703125,34.709999084472656,34.258750915527344,28340300.0,1.0,0.08368690156223124,36.19666363556016,33.65501864593398,44.89837882250605,-68.26046950287042,23.844498073781555,34.54272168477376,35.25053647359212,14.84000015258789,28.073200620892862 138009,2023-07-11,WBA,29.950000762939453,30.59000015258789,29.84000015258789,30.029733657836914,8815800.0,1.0,-0.5440678532902758,32.89310036076489,27.033753200636475,46.88618495049791,-15.386566995590103,2.193821053316684,30.119780667622884,31.067284138997397,14.84000015258789,28.073200620892862 138010,2023-07-11,WMT,154.77000427246094,155.50999450683594,153.86000061035156,154.1021728515625,3821100.0,1.0,1.0563219621870417,157.90938219626582,152.20119061867558,54.70252977431805,29.420249817094597,3.9546094149613498,152.87487030029297,151.39578094482422,14.84000015258789,28.073200620892862 138011,2023-07-12,AAPL,189.67999267578125,191.6999969482422,188.47000122070312,189.5140838623047,60750200.0,2.0,3.067370158761463,193.93486295827708,181.53011506906668,63.14405570569293,81.81646628474492,29.4066815907525,184.99152475992838,177.39246470133463,13.539999961853027,30.10424152552024 138012,2023-07-12,AMGN,225.1699981689453,227.32000732421875,224.08999633789062,223.8661651611328,2619500.0,2.0,-0.3163906999081121,228.98848130614635,216.73911116211536,48.74079890558807,69.48535342886338,4.916968969975108,221.08008270263673,225.70936635335286,13.539999961853027,30.10424152552024 138013,2023-07-12,AXP,177.0,177.91000366210938,174.30999755859375,173.6166534423828,2305800.0,2.0,2.543973758637833,176.3822914063374,164.64567185049856,58.28283357694057,110.71236386789984,26.708139067081472,169.09579264322917,161.52721659342447,13.539999961853027,30.10424152552024 138014,2023-07-12,BA,219.50999450683594,221.55999755859375,216.9199981689453,217.11000061035156,5123200.0,2.0,1.5423548962404823,222.1989888747831,203.70101112521687,55.61628939946206,101.46417997109403,18.80654671266545,212.52166646321615,207.92383295694987,13.539999961853027,30.10424152552024 138015,2023-07-12,CAT,255.49000549316406,257.6400146484375,251.44000244140625,251.05308532714844,2986200.0,2.0,6.026692085057874,251.20123249604706,231.80765574858185,61.71272496659575,124.5839612112592,38.15471349966756,235.03292999267578,224.0565414428711,13.539999961853027,30.10424152552024 138016,2023-07-12,CRM,221.89999389648438,228.08999633789062,221.61000061035156,227.27999877929688,8923500.0,2.0,2.533779008295852,221.75815964067095,203.09183578169234,61.773263531358175,298.10200380365234,45.26548557982657,212.7883316040039,207.02983220418295,13.539999961853027,30.10424152552024 138017,2023-07-12,CSCO,51.560001373291016,51.93000030517578,50.529998779296875,50.37617492675781,26332500.0,2.0,0.5361304521283969,51.75119227506722,49.39817906282341,54.43453681751538,42.66563477321436,1.3099858761219456,50.11346244812012,48.46373392740885,13.539999961853027,30.10424152552024 138018,2023-07-12,CVX,159.22000122070312,160.33999633789062,158.3300018310547,158.12039184570312,6464000.0,2.0,0.14871258203308457,158.67421727514375,149.69916987085236,52.20483632708625,114.01423373666556,1.4122407584730248,154.2538803100586,156.31172688802084,13.539999961853027,30.10424152552024 138019,2023-07-12,DIS,90.11000061035156,90.70999908447266,89.56999969482422,90.1500015258789,14912100.0,2.0,-0.7572479830104442,93.07502272877304,86.5019754096547,46.13600048902759,2.7693427393625925,4.1832274856882385,90.13966573079428,93.327166112264,13.539999961853027,30.10424152552024 138020,2023-07-12,GS,324.5799865722656,333.3500061035156,324.25,323.70086669921875,2741300.0,2.0,-2.004427528649842,340.2789745372437,301.6414478260375,50.23475722871338,21.4973913965906,13.936691013421878,322.6545806884766,323.9524927775065,13.539999961853027,30.10424152552024 138021,2023-07-12,HD,316.30999755859375,321.260009765625,316.010009765625,315.5052490234375,5300500.0,2.0,4.326164954379976,315.08431145005704,293.03237556166175,59.1604661809604,188.30966997732125,31.22187112815785,300.35499471028646,294.57735748291014,13.539999961853027,30.10424152552024 138022,2023-07-12,HON,210.38999938964844,210.8699951171875,208.35000610351562,207.38507080078125,2967000.0,2.0,2.599208508061764,208.88361499628036,196.96036693731338,58.95467113017799,144.17601771796242,22.771983470887047,200.43510030110676,197.46319224039715,13.539999961853027,30.10424152552024 138023,2023-07-12,IBM,135.07000732421875,135.3300018310547,132.57000732421875,131.3286895751953,3732200.0,2.0,0.5894155961167087,137.10201986987195,127.5098819855968,53.15775556308677,6.475745351251048,20.517766198418485,131.9060531616211,127.44055163065592,13.539999961853027,30.10424152552024 138024,2023-07-12,INTC,33.689998626708984,34.08000183105469,33.060001373291016,33.85818862915039,37762200.0,2.0,0.34022769804911235,35.968336200613535,31.052546596627682,55.67361135108913,50.54396649325505,12.912894312140057,32.70965569814046,31.258990955352782,13.539999961853027,30.10424152552024 138025,2023-07-12,JNJ,158.94000244140625,158.94000244140625,157.8800048828125,156.94053649902344,6940400.0,2.0,-0.17291854934958906,166.00815900839424,156.857673511137,45.58583658148693,-59.761201961758346,24.80747526034508,159.7809092203776,159.32664845784504,13.539999961853027,30.10424152552024 138026,2023-07-12,JPM,147.4499969482422,149.8699951171875,147.0,147.06483459472656,11323200.0,2.0,2.223281642200419,147.45366049352097,134.95913552698684,62.04161648265601,186.1351623927642,30.486282231031325,139.91905517578124,137.8068394978841,13.539999961853027,30.10424152552024 138027,2023-07-12,KO,59.75,60.04999923706055,59.45000076293945,59.368980407714844,14241300.0,2.0,-0.33215207078772835,61.62483585520067,58.69091579274854,45.050147436569034,-84.41848101248115,27.4559929244519,59.894012451171875,61.07394453684489,13.539999961853027,30.10424152552024 138028,2023-07-12,MCD,296.8299865722656,297.1000061035156,295.20001220703125,294.0291748046875,2156000.0,2.0,1.6182188736030412,296.9504388777665,286.1824193986007,56.535599076993286,98.62713623798525,20.6636037737505,289.1776133219401,289.52410583496095,13.539999961853027,30.10424152552024 138029,2023-07-12,MMM,103.4800033569336,104.2699966430664,101.5199966430664,100.07339477539062,3633200.0,2.0,-0.17145685996310078,103.35362589924475,94.54478413493493,50.89110356232297,95.41422067953557,22.38839979581868,98.32783075968425,98.90981089274088,13.539999961853027,30.10424152552024 138030,2023-07-12,MRK,108.37000274658203,109.05000305175781,107.19000244140625,106.7423095703125,8376700.0,2.0,-0.5741288441517014,115.4779476020086,105.91574594047187,43.91743362044873,-118.62121405237336,30.011563013768722,110.16039784749348,112.09744733174642,13.539999961853027,30.10424152552024 138031,2023-07-12,MSFT,336.6000061035156,341.6499938964844,335.6700134277344,336.4875793457031,29995300.0,2.0,2.8312068221873687,344.7524302482446,327.73775529863036,57.7674107451595,58.55613276107307,14.814629020481823,334.08000996907555,319.17406361897787,13.539999961853027,30.10424152552024 138032,2023-07-12,NKE,108.52999877929688,109.08999633789062,107.22000122070312,107.39977264404297,8305000.0,2.0,-1.3506357721023363,115.22937677216149,103.43321096587562,44.53236268570533,-10.989573684678424,8.911411359724816,108.08697357177735,114.2314936319987,13.539999961853027,30.10424152552024 138033,2023-07-12,PG,148.02999877929688,149.39999389648438,147.63999938964844,146.9902801513672,6764600.0,2.0,0.2651626160721037,151.11906515443118,143.80354531920162,49.97172795144284,26.385931072859695,14.07949874499956,146.03040873209636,148.69582443237306,13.539999961853027,30.10424152552024 138034,2023-07-12,TRV,173.38999938964844,174.39999389648438,170.25,170.0545654296875,2412500.0,2.0,-1.1300908637400369,176.55344192823273,167.3678013579001,46.45804147752467,-46.72481090947678,14.883274523431963,172.0286412556966,174.80911356608073,13.539999961853027,30.10424152552024 138035,2023-07-12,UNH,463.0,464.82000732421875,451.25,449.9483947753906,7287600.0,2.0,-5.52744486915077,488.77479901092903,450.0386195681726,40.828634785453424,-149.67478654590064,35.960085795596726,475.12571614583334,479.5631591796875,13.539999961853027,30.10424152552024 138036,2023-07-12,V,241.5500030517578,243.9499969482422,241.22999572753906,241.75540161132812,6116000.0,2.0,3.5678975304136316,244.07566456039063,219.11833568375,60.93069875471709,172.4807987695708,45.36630523263823,229.2905034383138,229.49237721761068,13.539999961853027,30.10424152552024 138037,2023-07-12,VZ,35.099998474121094,35.2400016784668,34.709999084472656,34.131465911865234,27299600.0,2.0,0.006747299691880926,36.205189023864804,33.63437816058344,44.29078422098151,-73.51280977182115,23.364630599286702,34.55824165344238,35.190644073486325,13.539999961853027,30.10424152552024 138038,2023-07-12,WBA,30.889999389648438,31.100000381469727,30.280000686645508,29.78415298461914,7572300.0,2.0,-0.4652136827371187,32.78116097228675,27.016025497744987,46.034866405608376,-3.4861429787213436,10.016479761171409,30.12993138631185,30.994086710611978,13.539999961853027,30.10424152552024 138039,2023-07-12,WMT,155.30999755859375,155.88999938964844,154.82000732421875,154.49078369140625,5503300.0,2.0,0.9510189285664694,157.88228047901475,152.3219584125868,55.283021541222354,39.33020717367074,1.32012445550712,153.16118570963542,151.51405868530273,13.539999961853027,30.10424152552024 138040,2023-07-13,AAPL,190.5,191.19000244140625,189.77999877929688,190.2830352783203,41342300.0,3.0,2.9525814193120823,193.98412633207028,182.20287623140626,63.80199123830619,85.76661823133725,29.40668159075249,185.43226267496746,177.8175277709961,13.609999656677246,24.14495706881644 138041,2023-07-13,AMGN,225.85000610351562,228.1199951171875,225.0,225.83026123046875,1803600.0,3.0,0.012046728543197105,229.27233962714146,217.0176948577218,50.286463580742925,89.9543241953989,7.65344837979295,221.38197021484376,225.41026814778647,13.609999656677246,24.14495706881644 138042,2023-07-13,AXP,175.4199981689453,176.10000610351562,173.89999389648438,173.5270233154297,2080400.0,3.0,2.5346917423637194,176.33302649974416,164.66491203785347,58.183856168766944,94.66631603500754,24.866223997742804,169.65250498453776,161.71128463745117,13.609999656677246,24.14495706881644 138043,2023-07-13,BA,218.1300048828125,218.89999389648438,216.3000030517578,216.85000610351562,4291700.0,3.0,1.6898510964137756,221.54804527591187,203.99895484615843,55.40558567903665,76.18667242654806,16.696543593914708,212.9269999186198,208.12083307902017,13.609999656677246,24.14495706881644 138044,2023-07-13,CAT,254.55999755859375,256.4599914550781,252.74000549316406,253.29037475585938,1949400.0,3.0,6.356511158064961,253.05180972211897,230.98861233598652,62.654186630758794,128.91639037784807,38.15471349966755,236.54954427083334,224.58181279500326,13.609999656677246,24.14495706881644 138045,2023-07-13,CRM,228.25999450683594,230.9600067138672,227.60000610351562,230.3699951171875,5800300.0,3.0,3.570093453829429,225.64305938586975,201.3459359754584,63.04622513114591,324.41709893010966,49.287592720611805,213.17166493733723,207.58466542561848,13.609999656677246,24.14495706881644 138046,2023-07-13,CSCO,50.689998626708984,51.619998931884766,50.650001525878906,51.16050720214844,17864800.0,3.0,0.5323716772656795,51.80760246967966,49.45220359111136,57.164427526232835,59.180809814830035,1.309985876121931,50.17096659342448,48.49067948659261,13.609999656677246,24.14495706881644 138047,2023-07-13,CVX,159.83999633789062,160.60000610351562,156.57000732421875,156.0106658935547,8143900.0,3.0,0.23897329741311069,158.5144210504713,149.75991824396232,50.02085578198375,72.27928256545643,6.24273028922679,154.39882100423176,156.11771647135416,13.609999656677246,24.14495706881644 138048,2023-07-13,DIS,90.55000305175781,90.80999755859375,89.08000183105469,90.47000122070312,15325500.0,3.0,-0.61670771314013,92.322453850233,86.91654456285293,46.72296017509783,-1.4291687851144859,0.10414293218133738,90.22799911499024,93.16333274841308,13.609999656677246,24.14495706881644 138049,2023-07-13,GS,327.3500061035156,329.2799987792969,325.69000244140625,325.9620056152344,2787800.0,3.0,-1.2358840514332314,337.67682461889564,302.87302584497155,51.2300688513453,21.069147892919425,13.936691013421893,322.66615091959636,323.81310272216797,13.609999656677246,24.14495706881644 138050,2023-07-13,HD,318.1000061035156,318.4200134277344,313.4700012207031,312.6037902832031,3235600.0,3.0,4.4594841251876005,316.06997784243646,293.4894978655713,57.44440827435678,142.2115649972992,24.40930853780066,301.15952453613284,294.9302947998047,13.609999656677246,24.14495706881644 138051,2023-07-13,HON,207.6699981689453,209.2100067138672,207.19000244140625,207.57403564453125,2324300.0,3.0,2.6463263718958103,209.44134639499072,197.15849949123975,59.11581424059438,120.14491192040501,16.635482690959797,200.90453135172527,197.66015955607097,13.609999656677246,24.14495706881644 138052,2023-07-13,IBM,133.50999450683594,135.07000732421875,133.36000061035156,132.3964080810547,3221400.0,3.0,0.6046607879628709,136.5892257533624,127.65886232036807,54.70643508080024,20.206296070095174,20.51776619841848,132.0523691813151,127.56939328511557,13.609999656677246,24.14495706881644 138053,2023-07-13,INTC,34.150001525878906,34.29999923706055,33.619998931884766,33.74858474731445,32745800.0,3.0,0.3770811041902036,35.96545884171684,31.051438359821244,55.36309614200149,58.19516806458479,15.066367900137243,32.838525390625,31.28989775975545,13.609999656677246,24.14495706881644 138054,2023-07-13,JNJ,158.0,159.1300048828125,157.41000366210938,157.66526794433594,6401700.0,3.0,-0.33156610823522215,166.14969083488506,156.52453249275163,46.98005759390095,-62.51505200060282,27.19519833100852,159.92784271240234,159.23366724650066,13.609999656677246,24.14495706881644 138055,2023-07-13,JPM,148.6999969482422,149.3699951171875,147.75,147.77955627441406,11234900.0,3.0,2.4301439992003964,148.4641864092176,134.72475096871207,62.754628582915586,177.38011152024973,30.486282231031332,140.32762654622397,137.97218170166016,13.609999656677246,24.14495706881644 138056,2023-07-13,KO,60.119998931884766,60.459999084472656,59.97999954223633,59.874961853027344,11269800.0,3.0,-0.2943360349885893,61.61852062304197,58.73263980786624,47.5861133076227,-30.217454189310136,18.597415571321964,59.927805455525714,61.030450439453126,13.609999656677246,24.14495706881644 138057,2023-07-13,MCD,295.3900146484375,296.6600036621094,295.010009765625,293.6412658691406,1656900.0,3.0,1.5924160358526365,296.9035343970098,286.89275771724795,56.11305011203784,87.3855905364168,19.64537776997915,289.56898905436196,289.64740295410155,13.609999656677246,24.14495706881644 138058,2023-07-13,MMM,101.69999694824219,102.91999816894531,101.5,101.3443832397461,2492100.0,3.0,0.09275068842590883,103.37270315069729,94.53753015618749,52.41526205235354,90.20497524682052,22.260228998641495,98.55115763346355,98.87169469197592,13.609999656677246,24.14495706881644 138059,2023-07-13,MRK,107.33000183105469,107.91000366210938,106.26000213623047,105.60009002685547,9764400.0,3.0,-0.8862543129494327,115.77009002820854,105.33159454210396,42.40059635441764,-150.1708325367254,34.481381952082806,110.09002939860027,111.96623039245605,13.609999656677246,24.14495706881644 138060,2023-07-13,MSFT,339.55999755859375,343.739990234375,339.0199890136719,341.93603515625,20567200.0,3.0,3.1588128347615907,345.4358272691196,327.88958776994286,59.763423398177444,112.76806260327481,18.315267810638332,334.46087036132815,320.08031056722007,13.609999656677246,24.14495706881644 138061,2023-07-13,NKE,109.06999969482422,109.12999725341797,107.68000030517578,107.47949981689453,6692300.0,3.0,-1.2690098270749814,115.19074629914599,103.5774864279048,44.63425893008992,-6.997672270195951,8.708160241739145,108.14243672688802,113.93355979919434,13.609999656677246,24.14495706881644 138062,2023-07-13,PG,149.0,149.52000427246094,148.1999969482422,147.08901977539062,5561400.0,3.0,0.19966219353005954,150.73803571267044,144.5687147756108,50.14068764724516,30.81036233770381,13.12692350848591,146.220339457194,148.67672958374024,13.609999656677246,24.14495706881644 138063,2023-07-13,TRV,168.94000244140625,170.1300048828125,168.14999389648438,167.17262268066406,1440100.0,3.0,-1.3390766252751973,176.39473846134257,166.74142486873558,43.78436205393879,-149.35706498275178,23.28048830574247,171.89335021972656,174.7745699564616,13.609999656677246,24.14495706881644 138064,2023-07-13,UNH,452.0,454.8999938964844,447.17999267578125,446.0137023925781,7276800.0,3.0,-6.693371377669962,487.43959880466497,447.2347908437725,39.76633450623867,-168.0399518454662,39.50831607925265,474.1250020345052,478.6411809285482,13.609999656677246,24.14495706881644 138065,2023-07-13,V,243.7899932861328,244.27000427246094,243.14999389648438,242.85333251953125,5819600.0,3.0,3.852607498376699,245.34230324379874,219.83896048911143,61.667514429894034,162.6406734517976,46.10103404036968,230.01148122151693,229.6634605407715,13.609999656677246,24.14495706881644 138066,2023-07-13,VZ,34.81999969482422,34.86000061035156,34.41999816894531,33.91606521606445,25641900.0,3.0,-0.07079286895636727,36.22517330100548,33.59324367592323,43.265790952005766,-104.00375242305458,27.706407775022925,34.5697878519694,35.123314221700035,13.609999656677246,24.14495706881644 138067,2023-07-13,WBA,30.299999237060547,30.43000030517578,29.649999618530273,29.21440315246582,10933800.0,3.0,-0.443581898313262,32.59945583399533,26.98063640538455,44.11255947496558,-39.93213586573014,0.492893106121036,30.12370999654134,30.90139481226603,13.609999656677246,24.14495706881644 138068,2023-07-13,WMT,155.42999267578125,155.60000610351562,153.69000244140625,153.58401489257812,3953200.0,3.0,0.7853438962954726,157.90285662379057,152.18479596410003,53.62424375390749,15.679413109895934,8.676899230918348,153.42923278808593,151.60001678466796,13.609999656677246,24.14495706881644 138069,2023-07-14,AAPL,190.22999572753906,191.17999267578125,189.6300048828125,190.43284606933594,41573900.0,4.0,2.8409502886072744,194.02598279892788,182.83411089003698,63.931759417081174,80.79552909014362,28.326983111736986,185.8796585083008,178.22447713216147,13.34000015258789,70.73002762606508 138070,2023-07-14,AMGN,227.83999633789062,228.66000366210938,225.9600067138672,225.6020965576172,2044000.0,4.0,0.25103104498222706,229.4881600546013,217.31273411043773,50.1048983995976,91.82155376017293,9.532177945978965,221.6061533610026,225.13979619344076,13.34000015258789,70.73002762606508 138071,2023-07-14,AXP,175.36000061035156,175.66000366210938,172.52000427246094,172.6804962158203,1829500.0,4.0,2.4310049040904858,176.2664563853566,164.68330252577618,57.23421128581569,71.7520417813,18.66008464021565,170.16280364990234,161.8698303222656,13.34000015258789,70.73002762606508 138072,2023-07-14,BA,217.0,217.02000427246094,212.80999755859375,213.1199951171875,4287900.0,4.0,1.488602501099848,221.1450306715284,204.02396957261226,52.456170110656686,21.290262856755334,5.429583580586024,213.17433319091796,208.19999974568685,13.34000015258789,70.73002762606508 138073,2023-07-14,CAT,256.4800109863281,256.4800109863281,252.91000366210938,253.0527801513672,1936800.0,4.0,6.523524125355323,254.69074007936777,230.56732724240956,62.485389785309756,129.00384760830192,38.18599772484379,238.19518229166667,225.1037811279297,13.34000015258789,70.73002762606508 138074,2023-07-14,CRM,229.6999969482422,232.1999969482422,228.14999389648438,229.3300018310547,4274700.0,4.0,4.258373472902605,228.371532264705,200.61046389008018,62.32362733923239,290.4586522271381,50.952194818426236,213.3699981689453,208.0984987894694,13.34000015258789,70.73002762606508 138075,2023-07-14,CSCO,50.41999816894531,50.970001220703125,50.060001373291016,50.01875305175781,19564800.0,4.0,0.4322797513191077,51.81545734370983,49.42484226261342,52.433821791876916,-27.503720467589222,8.215378190875866,50.206834920247395,48.49810307820638,13.34000015258789,70.73002762606508 138076,2023-07-14,CVX,157.00999450683594,157.02000427246094,153.3000030517578,152.11807250976562,7051300.0,4.0,-0.0035532302399587934,158.37289161058868,149.55378838208708,46.322045885056,-43.63909282440133,18.466128049861478,154.49654846191407,155.86536865234376,13.34000015258789,70.73002762606508 138077,2023-07-14,DIS,90.41000366210938,90.48999786376953,88.41999816894531,88.62000274658203,17734200.0,4.0,-0.647148032822443,91.810265600569,87.04573339235093,43.864278922150156,-46.91594868926298,5.237993822627082,90.24999923706055,92.95816612243652,13.34000015258789,70.73002762606508 138078,2023-07-14,GS,331.989990234375,332.4800109863281,325.0199890136719,323.4925842285156,1814800.0,4.0,-0.8166555796037187,335.60193321859293,303.7350296720321,50.09807210326817,20.05970311111598,18.983082407297555,322.7418528238932,323.72720692952475,13.34000015258789,70.73002762606508 138079,2023-07-14,HD,314.8399963378906,316.8999938964844,314.2200012207031,314.4917297363281,2941000.0,4.0,4.663720991736966,317.19688042040127,294.0309424555753,58.2594013969891,135.40485532387297,24.40930853780065,302.2542002360026,295.25632629394534,13.34000015258789,70.73002762606508 138080,2023-07-14,HON,207.91000366210938,207.91000366210938,205.5,205.0180206298828,2161200.0,4.0,2.449185878040055,209.4831641048931,197.67562190584908,56.03736932863968,81.50875473465418,8.212055330593557,201.38656005859374,197.82986195882162,13.34000015258789,70.73002762606508 138081,2023-07-14,IBM,133.91000366210938,133.9199981689453,132.94000244140625,131.88232421875,2860700.0,4.0,0.5687047664851548,136.08354242622565,127.78886815727046,53.82015846938382,-11.480377407895173,16.713717161696174,132.21087849934895,127.69031702677408,13.34000015258789,70.73002762606508 138082,2023-07-14,INTC,33.779998779296875,33.869998931884766,33.0,33.031166076660156,30426200.0,4.0,0.3444276554543606,35.67376326622795,31.101004800178305,53.348331500343534,21.237495083344957,7.088863042712741,32.89532108306885,31.3139746983846,13.34000015258789,70.73002762606508 138083,2023-07-14,JNJ,159.17999267578125,160.22999572753906,158.97999572753906,158.71762084960938,5361700.0,4.0,-0.36813571767382314,166.19176066305488,156.31468007180843,48.94506830736384,-37.70632105563664,17.83395521321949,160.08701985677084,159.2347546895345,13.34000015258789,70.73002762606508 138084,2023-07-14,JPM,151.5500030517578,152.88999938964844,148.41000366210938,148.6729736328125,27011600.0,4.0,2.635791458497664,149.5318069286227,134.5748657398343,63.637869537927095,197.3034567757,40.59815025925866,140.8234893798828,138.12661666870116,13.34000015258789,70.73002762606508 138085,2023-07-14,KO,60.13999938964844,61.040000915527344,60.09000015258789,60.42063903808594,11631600.0,4.0,-0.21782402596762296,61.64221065550226,58.75855648011785,50.15262713908173,16.954685400416295,7.318022108023372,59.983726247151694,60.99440987904867,13.34000015258789,70.73002762606508 138086,2023-07-14,MCD,295.25,296.04998779296875,294.010009765625,293.36279296875,1550000.0,4.0,1.5318385836141601,296.6712542496325,287.77156191247684,55.803314281155075,71.17674480647389,14.22256851607063,289.9448170979818,289.7396743774414,13.34000015258789,70.73002762606508 138087,2023-07-14,MMM,102.75,102.8499984741211,101.55000305175781,100.79264068603516,2214800.0,4.0,0.25468026548965383,103.41708519423948,94.52763297592655,51.69476100715305,80.0687174613094,22.260228998641487,98.84640909830729,98.83263219197592,13.34000015258789,70.73002762606508 138088,2023-07-14,MRK,106.26000213623047,107.68000030517578,106.26000213623047,106.6131820678711,7209300.0,4.0,-1.0398808357959837,115.87363554400626,105.09694245892344,44.16986305283053,-132.27145153379288,34.48138195208282,110.01264979044596,111.8548583984375,13.34000015258789,70.73002762606508 138089,2023-07-14,MSFT,347.5899963378906,351.42999267578125,344.30999755859375,344.5105895996094,28302200.0,4.0,3.584863907504996,346.5056476979935,327.608097419194,60.6720159463249,181.20149805596617,29.681049513222263,335.02135009765624,321.03660278320314,13.34000015258789,70.73002762606508 138090,2023-07-14,NKE,107.94000244140625,108.63999938964844,107.19000244140625,107.5891342163086,6932300.0,4.0,-1.1818504613358982,114.80704976100299,103.47182368260053,44.77856676768674,-17.497280902662034,10.885841036092557,108.24327646891275,113.63712196350097,13.34000015258789,70.73002762606508 138091,2023-07-14,PG,149.27000427246094,150.6300048828125,148.72999572753906,148.17526245117188,6128500.0,4.0,0.2327206834123956,150.56434258079216,145.10087195778206,51.98609928450669,57.38180848094406,4.499630375455569,146.46886138916017,148.67312189737956,13.34000015258789,70.73002762606508 138092,2023-07-14,TRV,168.35000610351562,168.42999267578125,164.75,164.916748046875,1517200.0,4.0,-1.6675075872899185,176.83304029401572,165.54785417619914,41.83479168409867,-216.0080847390167,34.469353277446956,171.8162587483724,174.69057083129883,13.34000015258789,70.73002762606508 138093,2023-07-14,UNH,462.54998779296875,485.0,460.1099853515625,478.3080139160156,11376300.0,4.0,-4.95438443087744,488.39754623690834,448.4872438021542,50.6650565072403,-7.2449340079262186,2.985980480639782,473.956391398112,478.271826171875,13.34000015258789,70.73002762606508 138094,2023-07-14,V,244.72999572753906,244.74000549316406,241.9600067138672,242.70361328125,4940600.0,4.0,4.019823089614476,246.2545684927211,220.8949935800328,61.50388868270163,141.91534253206632,38.687101514861766,230.74776357014974,229.830056254069,13.34000015258789,70.73002762606508 138095,2023-07-14,VZ,34.43000030517578,34.5,33.95000076293945,33.29922866821289,31544600.0,4.0,-0.17994329129906816,36.340279568411894,33.37125607611936,40.48991077190772,-144.1000218907796,34.167939927573634,34.537366994222005,35.05404001871745,13.34000015258789,70.73002762606508 138096,2023-07-14,WBA,29.739999771118164,29.8799991607666,29.15999984741211,28.68394660949707,9534200.0,4.0,-0.4638944763568844,32.47146894695827,26.881705834841053,42.40701741197835,-67.19465040347451,7.8143992923424745,30.08539924621582,30.805667559305828,13.34000015258789,70.73002762606508 138097,2023-07-14,WMT,154.1199951171875,154.6699981689453,153.5800018310547,154.1121368408203,3475000.0,4.0,0.6887211187771811,157.75611808508964,152.1113181331721,54.44775052274429,4.182660956707543,9.379909758261038,153.68797963460287,151.68931732177734,13.34000015258789,70.73002762606508 138156,2023-07-17,AAPL,191.89999389648438,194.32000732421875,191.80999755859375,193.7283935546875,50520200.0,0.0,2.9840071760476974,194.74916393864473,182.90785357844513,66.65231123210087,123.72022655743301,39.60359559254454,186.34236704508464,178.66707178751628,13.479999542236328,71.58086827400244 138157,2023-07-17,AMGN,226.8699951171875,228.60000610351562,224.33999633789062,226.00881958007812,2049200.0,0.0,0.4678538582862757,229.39798445400422,217.34339280429654,50.434911340452196,77.49203128225875,2.8237916672217285,222.05485127766926,224.87413736979167,13.479999542236328,71.58086827400244 138158,2023-07-17,AXP,172.94000244140625,176.25999450683594,172.83999633789062,174.6723175048828,2144100.0,0.0,2.480956744410264,176.610787038969,164.55548035605054,58.86827293687501,92.27936095708674,20.496600744141205,170.60186920166015,162.05247497558594,13.479999542236328,71.58086827400244 138159,2023-07-17,BA,212.5,214.22999572753906,211.74000549316406,211.8699951171875,3621500.0,0.0,1.2142498694311428,220.14373475611154,204.27126463353687,51.50565184909894,-11.441116009959549,2.195879402676069,213.3046661376953,208.2526662190755,13.479999542236328,71.58086827400244 138160,2023-07-17,CAT,254.27000427246094,258.8500061035156,252.00999450683594,254.8743133544922,2674500.0,0.0,6.725340077466228,256.3306908054177,229.89654613305888,63.27018570609009,139.62111154363342,41.90490625825537,239.79198303222657,225.66513366699218,13.479999542236328,71.58086827400244 138161,2023-07-17,CRM,229.24000549316406,230.27999877929688,227.80999755859375,228.0,3557900.0,0.0,4.642998715307101,230.36070414584194,200.2292921920487,61.392734943574155,218.2442887913632,49.51373750278465,213.87333170572916,208.58316548665366,13.479999542236328,71.58086827400244 138162,2023-07-17,CSCO,50.20000076293945,50.95000076293945,50.13999938964844,50.44567108154297,16140700.0,0.0,0.382990025374383,51.75275169415888,49.415153350396785,53.90918989880596,-14.55326263443686,8.215378190875871,50.254634602864584,48.54992135365804,13.479999542236328,71.58086827400244 138163,2023-07-17,CVX,153.35000610351562,154.13999938964844,152.63999938964844,151.9794158935547,4351700.0,0.0,-0.20458732550363834,158.0094965525134,149.43779196067018,46.19617024823472,-87.24625686421061,20.69681858181778,154.53880920410157,155.60809427897135,13.479999542236328,71.58086827400244 138164,2023-07-17,DIS,88.41999816894531,88.48999786376953,85.30000305175781,85.55999755859375,34503400.0,0.0,-0.9077253577370215,91.43702194747655,86.68097655716213,39.707282951427196,-164.25730114327644,25.36491137798854,90.14899927775065,92.73833274841309,13.479999542236328,71.58086827400244 138165,2023-07-17,GS,325.8900146484375,327.489990234375,324.3599853515625,324.4942626953125,1777400.0,0.0,-0.39898763333064835,332.99002721994236,305.1033077409951,50.55651547630724,4.0790843774672565,17.464536013392554,323.098876953125,323.60912119547527,13.479999542236328,71.58086827400244 138166,2023-07-17,HD,315.7200012207031,317.82000732421875,314.1499938964844,314.0445556640625,2002500.0,0.0,4.734915807436948,318.1722551391065,294.44966563726075,57.98729299321987,127.02417065485389,25.9994136015171,303.17034912109375,295.6084477742513,13.479999542236328,71.58086827400244 138167,2023-07-17,HON,205.57000732421875,208.8300018310547,205.25999450683594,207.03697204589844,2150700.0,0.0,2.427876078398839,209.88070680297457,197.71966245972075,57.831688297999115,93.94935339866774,11.913987211581524,201.8609639485677,198.0187026977539,13.479999542236328,71.58086827400244 138168,2023-07-17,IBM,133.25999450683594,134.61000061035156,133.10000610351562,132.7127685546875,3167400.0,0.0,0.6002994002001003,135.21148699032346,128.24965650332888,55.037414577409116,4.586167845584672,21.08798233856764,132.35653533935547,127.84881439208985,13.479999542236328,71.58086827400244 138169,2023-07-17,INTC,33.15999984741211,34.599998474121094,33.06999969482422,34.24679183959961,34111200.0,0.0,0.41189236297040566,35.37506716265365,31.255220770695956,56.145802520561986,57.07903015874783,14.545594014664756,33.00293394724528,31.36955871582031,13.479999542236328,71.58086827400244 138170,2023-07-17,JNJ,159.75,159.8699951171875,158.14999389648438,157.92340087890625,5486800.0,0.0,-0.4559484211057736,166.13504098768112,155.90875936632278,47.56865396587424,-63.658198313258076,22.438259622074213,160.23693186442057,159.19764251708983,13.479999542236328,71.58086827400244 138171,2023-07-17,JPM,150.35000610351562,153.75,150.35000610351562,152.25653076171875,17262400.0,0.0,3.0527415584467974,151.34896063246046,133.8760592039653,66.8953313797972,215.8756894710498,42.77228544052451,141.37734934488932,138.34373524983724,13.479999542236328,71.58086827400244 138172,2023-07-17,KO,60.7599983215332,61.099998474121094,60.4900016784668,60.33134460449219,10014300.0,0.0,-0.16251959735220822,61.599938163170236,58.759159508338556,49.740323002314845,29.725138563454895,6.201139297268387,60.02551142374674,60.954911867777504,13.479999542236328,71.58086827400244 138173,2023-07-17,MCD,295.0799865722656,296.8599853515625,294.54998779296875,293.1041564941406,1669900.0,0.0,1.4462887973204488,296.7548530474811,287.89385605896416,55.50892602053689,73.76865532858977,17.461719745498534,290.2209991455078,289.8216990152995,13.479999542236328,71.58086827400244 138174,2023-07-17,MMM,101.9000015258789,102.12000274658203,100.80000305175781,100.20147705078125,2302100.0,0.0,0.3314874758698778,103.07844426405073,94.65838358629107,50.91895907323761,47.2482932884856,17.008552147141504,99.09009806315105,98.78679008483887,13.479999542236328,71.58086827400244 138175,2023-07-17,MRK,107.04000091552734,107.44000244140625,105.29000091552734,104.85517120361328,7376400.0,0.0,-1.2886331851943709,116.19875163989174,104.39141941113364,41.86159119683617,-152.03557760362165,39.1156970224394,109.85956802368165,111.72569694519044,13.479999542236328,71.58086827400244 138176,2023-07-17,MSFT,345.67999267578125,346.989990234375,342.20001220703125,344.99957275390625,20363900.0,0.0,3.9168186587720584,345.8903681366547,327.9868779570954,60.8457329462532,137.11160689532255,24.596180063902768,335.45875854492186,321.99971669514974,13.479999542236328,71.58086827400244 138177,2023-07-17,NKE,107.26000213623047,109.0999984741211,106.76000213623047,108.34659576416016,6682900.0,0.0,-1.0396705446309653,114.46385252182502,103.44625718886833,45.788464771976464,-15.342575574873628,8.293505865954831,108.42333908081055,113.36224899291992,13.479999542236328,71.58086827400244 138178,2023-07-17,PG,149.64999389648438,150.16000366210938,148.97000122070312,147.12850952148438,4625300.0,0.0,0.17246746390452472,150.55026068018336,145.16827874852757,50.136237460538396,38.55277102939343,4.499630375455573,146.63443247477213,148.6515775044759,13.479999542236328,71.58086827400244 138179,2023-07-17,TRV,165.32000732421875,169.0,165.32000732421875,167.54031372070312,1497300.0,0.0,-1.6965350668845076,176.41127357063155,165.23621483268877,44.79225996030668,-164.00580109331887,31.044323046704797,171.7587687174479,174.47622400919596,13.479999542236328,71.58086827400244 138180,2023-07-17,UNH,481.1099853515625,484.6000061035156,478.29998779296875,482.20281982421875,4582000.0,0.0,-3.2247732812446657,490.0996300306652,448.5971045884755,51.75418464733659,42.501650552332976,2.9859804806397805,473.7062998453776,478.2696294148763,13.479999542236328,71.58086827400244 138181,2023-07-17,V,243.11000061035156,245.3699951171875,243.0,243.5320587158203,4328100.0,0.0,4.1711093215230335,247.32549496350433,221.60272311510894,62.07982581431312,135.48628997599266,40.3987152765679,231.3296691894531,230.02756042480468,13.479999542236328,71.58086827400244 138182,2023-07-17,VZ,33.650001525878906,33.650001525878906,31.25,30.802522659301758,97510600.0,0.0,-0.4625767990727283,36.980962561313554,32.305728150661544,31.91590459574408,-289.7694946632521,57.49665908547015,34.41883691151937,34.94860474268595,13.479999542236328,71.58086827400244 138183,2023-07-17,WBA,29.110000610351562,29.229999542236328,28.860000610351562,28.60536003112793,6437300.0,0.0,-0.4807913574135938,32.236435497581326,26.831864368141332,42.157216549923,-81.21151747826767,12.049582560374171,30.046106147766114,30.720725727081298,13.479999542236328,71.58086827400244 138184,2023-07-17,WMT,154.39999389648438,154.97999572753906,153.82000732421875,154.3014678955078,3378400.0,0.0,0.6202741707390658,157.41879849970596,152.1616580432628,54.74577108666071,4.902792633877115,6.900837632788797,153.9351013183594,151.77912623087565,13.479999542236328,71.58086827400244 138185,2023-07-18,AAPL,193.35000610351562,194.3300018310547,192.4199981689453,193.46873474121094,48353800.0,1.0,3.0413694796505126,195.19570358167925,183.34112503160202,66.24503960159004,116.95861085168673,39.635909912491904,186.76779225667318,179.12162755330402,13.300000190734863,64.38517506772608 138186,2023-07-18,AMGN,227.7899932861328,234.07000732421875,227.39999389648438,230.7008056640625,2621200.0,1.0,1.0066871020954409,230.1025457619755,216.92749269017295,54.06097983004561,162.4411106636736,20.416499804605976,222.5342997233073,224.73171844482422,13.300000190734863,64.38517506772608 138187,2023-07-18,AXP,175.19000244140625,178.44000244140625,174.42999267578125,177.31146240234375,2687000.0,1.0,2.7023498675989117,177.64138910735502,164.16410100494969,60.91526091001458,138.5854087397964,26.906442001713522,170.93569895426432,162.30673014322917,13.300000190734863,64.38517506772608 138188,2023-07-18,BA,211.0,213.0399932861328,209.57000732421875,211.57000732421875,5895800.0,1.0,0.9615329708848606,218.8272437597184,204.74575581303552,51.27498443346317,-32.23542831171392,4.175821861894106,213.24633280436197,208.32499974568685,13.300000190734863,64.38517506772608 138189,2023-07-18,CAT,257.6300048828125,264.1600036621094,256.92999267578125,261.1605224609375,3833400.0,1.0,7.308279910802668,259.51328894610583,228.54932702069104,65.82270467381686,182.0133920759455,49.221649105691064,241.01886901855468,226.37031275431315,13.300000190734863,64.38517506772608 138190,2023-07-18,CRM,227.0500030517578,229.6199951171875,225.47000122070312,227.6300048828125,5094200.0,1.0,4.86191633216967,232.01726701518623,200.15973036030204,61.129969680732785,170.9104099744048,39.71847627831213,214.35999857584636,209.08516565958658,13.300000190734863,64.38517506772608 138191,2023-07-18,CSCO,50.97999954223633,51.369998931884766,50.849998474121094,50.872589111328125,16434200.0,1.0,0.37406429915697004,51.689769618081016,49.43463795943363,55.34211515917252,42.23134624783085,0.5270003621902488,50.30746815999349,48.63283195495605,13.300000190734863,64.38517506772608 138192,2023-07-18,CVX,152.6699981689453,156.07000732421875,152.3699951171875,152.2864532470703,6798700.0,1.0,-0.3352681830451161,157.76888258793878,149.33074662348702,46.52901826956869,-62.2718979471704,11.187817280902763,154.45593922932943,155.3695058186849,13.300000190734863,64.38517506772608 138193,2023-07-18,DIS,85.51000213623047,87.30000305175781,85.30999755859375,85.94999694824219,21915500.0,1.0,-1.0704258705871723,91.30249716894423,86.27850106103625,40.45133896522029,-158.68369277626275,25.36491137798854,89.9883326212565,92.53633270263671,13.300000190734863,64.38517506772608 138194,2023-07-18,GS,327.29998779296875,338.25,327.29998779296875,334.48095703125,3899100.0,1.0,0.7294513329504753,332.6874092213995,305.3027854807489,54.835873898385906,71.19985551773554,32.48188219482178,323.5491221110026,323.6276260375977,13.300000190734863,64.38517506772608 138195,2023-07-18,HD,314.5299987792969,318.32000732421875,312.1300048828125,314.7500915527344,2317000.0,1.0,4.793018132139423,318.95545124760895,295.294078781688,58.30514441818746,114.75568817727705,20.07131645324899,303.8599456787109,295.9450337727865,13.300000190734863,64.38517506772608 138196,2023-07-18,HON,206.6999969482422,207.16000366210938,203.9499969482422,204.1328582763672,3668800.0,1.0,2.1518450676814496,209.926361866918,197.90076520827733,54.52047885116914,51.03476175008558,5.441073523099895,202.07313588460286,198.17662022908527,13.300000190734863,64.38517506772608 138197,2023-07-18,IBM,134.7100067138672,135.9499969482422,134.2899932861328,133.8200225830078,3852100.0,1.0,0.7065399684729528,134.67567073489425,128.5758841357112,56.61477653134068,51.36190350380362,28.84594947753934,132.45342051188152,128.0251157124837,13.300000190734863,64.38517506772608 138198,2023-07-18,INTC,34.279998779296875,34.70000076293945,33.83000183105469,34.37632751464844,29679500.0,1.0,0.4703887276894889,34.84779431608499,31.596164347855442,56.43378166221598,72.48178805067997,15.538234317913066,33.10888614654541,31.43209800720215,13.300000190734863,64.38517506772608 138199,2023-07-18,JNJ,159.07000732421875,160.88999938964844,158.19000244140625,157.91346740722656,6332500.0,1.0,-0.5203439680185795,165.96510735921203,155.56541937418643,47.55135235124756,-59.53010874699686,14.043129900658727,160.30609639485678,159.14312108357748,13.300000190734863,64.38517506772608 138200,2023-07-18,JPM,153.3800048828125,154.39999389648438,152.82000732421875,152.53448486328125,13491700.0,1.0,3.366795763848444,152.93999360070006,133.4144085599445,67.13159165293447,204.952393181645,44.41594186248941,141.84549916585286,138.5722234090169,13.300000190734863,64.38517506772608 138201,2023-07-18,KO,60.959999084472656,61.25,60.40999984741211,60.09323501586914,11152900.0,1.0,-0.13633233872769068,61.464343545357174,58.7856202150188,48.6373381255889,21.991707243591947,3.3272140907694556,60.021287282307945,60.90685036977132,13.300000190734863,64.38517506772608 138202,2023-07-18,MCD,294.4700012207031,295.75,292.4599914550781,292.248779296875,1991600.0,1.0,1.2945454698460708,296.7600366949876,287.9006078362624,54.52481109786698,43.620162723838675,6.381466852141153,290.3506357828776,289.89391937255857,13.300000190734863,64.38517506772608 138203,2023-07-18,MMM,101.62000274658203,103.54000091552734,101.3499984741211,101.49217224121094,2490700.0,1.0,0.4908478698388592,102.73723569001187,94.84884600554476,52.52805017579933,92.22339357093291,23.646473569177378,99.10586217244466,98.7842960357666,13.300000190734863,64.38517506772608 138204,2023-07-18,MRK,105.87999725341797,107.02999877929688,105.3499984741211,105.23259735107422,7499100.0,1.0,-1.4387312798236422,116.41353968471151,103.84191304355997,42.528622471321576,-139.05638729856474,39.11569702243939,109.66677551269531,111.6021681467692,13.300000190734863,64.38517506772608 138205,2023-07-18,MSFT,345.8299865722656,366.7799987792969,342.1700134277344,358.73046875,64872700.0,1.0,5.227603188270564,350.9262716012365,324.66334937044314,65.29838318428514,260.7728677778235,45.87443369635851,336.2600616455078,323.23051198323566,13.300000190734863,64.38517506772608 138206,2023-07-18,NKE,108.58000183105469,110.33999633789062,108.30999755859375,109.35321807861328,5717900.0,1.0,-0.8361275700524402,113.90142711049378,103.62297627085388,47.11802114824714,19.298065167951325,1.4586140009880362,108.48778940836588,113.12435201009114,13.300000190734863,64.38517506772608 138207,2023-07-18,PG,148.63999938964844,150.47999572753906,148.3800048828125,147.40501403808594,5355200.0,1.0,0.14535242471527,150.5434773008735,145.14840044570852,50.61643047473411,35.81245395254329,8.727317904110164,146.7249537150065,148.6255729675293,13.300000190734863,64.38517506772608 138208,2023-07-18,TRV,167.97000122070312,171.72000122070312,167.97000122070312,169.95518493652344,1381600.0,1.0,-1.5073043619785267,175.65129326895587,165.42676306649335,47.341723129468846,-75.82293633613087,15.976102705947229,171.65562438964844,174.35663655598958,13.300000190734863,64.38517506772608 138209,2023-07-18,UNH,489.3299865722656,504.4200134277344,487.5,498.06109619140625,8817900.0,1.0,-0.5678675902040027,494.92249346275423,447.90914716224574,55.85870862820494,140.77256735746946,21.074821418886927,473.7880615234375,478.5109049479167,13.300000190734863,64.38517506772608 138210,2023-07-18,V,243.10000610351562,243.17999267578125,237.67999267578125,240.31809997558594,7674700.0,1.0,3.985720238224445,247.84727426834604,222.26471761397818,58.56353224956776,88.95494571461471,12.139761454320748,231.72825317382814,230.1377944946289,13.300000190734863,64.38517506772608 138211,2023-07-18,VZ,32.02000045776367,33.150001525878906,31.969999313354492,31.595596313476562,79722200.0,1.0,-0.6154766427324816,37.16303992202263,31.77618908951302,36.34522724917385,-236.57899180564078,57.49665908547015,34.36329428354899,34.87899154027303,13.300000190734863,64.38517506772608 138212,2023-07-18,WBA,29.09000015258789,29.719999313354492,29.06999969482422,29.05722999572754,6256000.0,1.0,-0.4525039438869598,31.806260443237818,26.958500718566384,44.11532736983201,-56.28147330043733,3.7290887173589256,29.993387921651205,30.634606552124023,13.300000190734863,64.38517506772608 138213,2023-07-18,WMT,154.6699981689453,155.66000366210938,153.86000061035156,154.0224609375,4480100.0,1.0,0.5373220276687789,157.39123658987498,152.09356107858204,54.20514949472067,2.7203590036817924,1.5061847116363773,154.12608896891277,151.848402150472,13.300000190734863,64.38517506772608 138214,2023-07-19,AAPL,193.10000610351562,198.22999572753906,192.64999389648438,194.83689880371094,80507300.0,2.0,3.1607932668931653,195.79832881490844,183.7461398740564,67.3330569212061,139.21889801723339,50.64976618515673,187.28442789713543,179.62607854207357,13.760000228881836,39.70433408076362 138215,2023-07-19,AMGN,232.97999572753906,234.5500030517578,231.99000549316406,230.1849822998047,2047200.0,2.0,1.3762293797020675,230.7880745958181,216.58518437634984,53.61489940890514,172.97420903897333,21.745411744261375,222.87057495117188,224.57415135701498,13.760000228881836,39.70433408076362 138216,2023-07-19,AXP,178.25,178.7899932861328,176.30999755859375,176.39523315429688,2749100.0,2.0,2.7719204956933936,178.3465978212046,164.28439430526024,59.84562753824065,139.44159926865035,27.903992969625076,171.27637176513673,162.5374437967936,13.760000228881836,39.70433408076362 138217,2023-07-19,BA,211.1199951171875,211.8699951171875,208.24000549316406,208.60000610351562,4814100.0,2.0,0.5156545858037873,218.7735435045394,204.42245716684735,49.026259063984256,-64.4827570833094,7.936499203218436,213.2403330485026,208.38249994913738,13.760000228881836,39.70433408076362 138218,2023-07-19,CAT,260.1400146484375,262.9200134277344,259.70001220703125,261.3992919921875,2771900.0,2.0,7.700761054390483,262.24892886907,228.08080593317607,65.91577623385442,179.13906014743256,49.22164910569107,242.3909881591797,227.092670694987,13.760000228881836,39.70433408076362 138219,2023-07-19,CRM,233.97999572753906,238.22000122070312,231.22999572753906,234.3699951171875,8516300.0,2.0,5.515689568269494,234.86759611554112,199.0494006495956,64.03108405609993,214.56162769293508,52.05799892606525,215.1769983927409,209.67416559855144,13.760000228881836,39.70433408076362 138220,2023-07-19,CSCO,52.209999084472656,52.439998626708984,51.70000076293945,52.054054260253906,21745000.0,2.0,0.45705629990769125,51.93352347052361,49.31677178704474,58.99198687790226,153.03227642117483,15.770151371435572,50.39344329833985,48.72804349263509,13.760000228881836,39.70433408076362 138221,2023-07-19,CVX,153.8300018310547,155.77999877929688,153.27999877929688,153.21751403808594,5653100.0,2.0,-0.35956009456441507,157.77587743034593,149.42379145393141,47.546938422410975,-42.90752217001204,11.187817280902761,154.42886657714843,155.15836919148762,13.760000228881836,39.70433408076362 138222,2023-07-19,DIS,86.19999694824219,87.88999938964844,86.19000244140625,87.04000091552734,17177000.0,2.0,-1.0987473135144086,91.2403642395645,86.06963408196872,42.502852940824766,-113.89161770704446,19.86375859767766,89.85633265177408,92.32749938964844,13.760000228881836,39.70433408076362 138223,2023-07-19,GS,338.0,345.8800048828125,331.29998779296875,337.73382568359375,6037400.0,2.0,1.86473119808187,335.0834388292189,303.8816246473436,56.115688063587285,106.32513799538283,40.66534086351713,324.1686228434245,323.6519536336263,13.760000228881836,39.70433408076362 138224,2023-07-19,HD,317.0,319.94000244140625,316.69000244140625,317.45281982421875,2361400.0,2.0,4.99952086252739,320.1378357789824,295.9072295286348,59.518821567699135,138.31129415532533,23.17019745394537,304.73369954427085,296.3024943033854,13.760000228881836,39.70433408076362 138225,2023-07-19,HON,203.85000610351562,206.05999755859375,203.8300018310547,204.0532989501953,2506000.0,2.0,1.90471239146828,209.7594961118082,198.54203587061366,54.432155194949736,38.6096599320334,4.847288234510256,202.33801981608073,198.34425989786783,13.760000228881836,39.70433408076362 138226,2023-07-19,IBM,135.52999877929688,136.4499969482422,135.19000244140625,133.93865966796875,5520000.0,2.0,0.791189070410411,134.56683202428528,128.6372680123358,56.7828243662499,67.66606180382082,31.53085959996411,132.54701029459636,128.21363525390626,13.760000228881836,39.70433408076362 138227,2023-07-19,INTC,34.400001525878906,34.84000015258789,34.33000183105469,34.33646774291992,26486700.0,2.0,0.5076789606769267,34.7204558659454,31.669696111593666,56.31606151109096,81.28649899323493,16.981388748863846,33.26166973114014,31.503234958648683,13.760000228881836,39.70433408076362 138228,2023-07-19,JNJ,157.91000366210938,160.41000366210938,157.3300018310547,157.5957794189453,7522600.0,2.0,-0.5902091053428364,165.7749960597827,155.22041562234622,46.98595107117366,-78.03652878662675,19.045889492124594,160.3199956258138,159.09792098999023,13.760000228881836,39.70433408076362 138229,2023-07-19,JPM,152.75,155.2100067138672,152.22000122070312,153.1201629638672,12510000.0,2.0,3.6212023457471787,154.43584581913024,133.17847608028382,67.63507512136803,183.47179490797484,46.46424794621728,142.37852325439454,138.81490936279297,13.760000228881836,39.70433408076362 138230,2023-07-19,KO,60.77000045776367,61.790000915527344,60.68000030517578,61.15481185913086,12936000.0,2.0,-0.029577418249118637,61.53161710734788,58.756047687574004,53.4029352556367,98.58478138101657,6.4181979247805385,60.06590563456218,60.87500483194987,13.760000228881836,39.70433408076362 138231,2023-07-19,MCD,295.0,295.3999938964844,293.2200012207031,292.5570983886719,1969200.0,2.0,1.1855008477249385,296.7965666575624,287.97249462173454,54.82346071195097,45.65339718669059,6.381466852141148,290.5396199544271,289.95379943847655,13.760000228881836,39.70433408076362 138232,2023-07-19,MMM,102.8499984741211,103.76000213623047,102.5999984741211,101.95525360107422,2088900.0,2.0,0.6470501346203008,102.95066576461387,94.75167722244667,53.09875053548783,112.18101057056995,24.64466485373288,99.28649419148763,98.79356396993002,13.760000228881836,39.70433408076362 138233,2023-07-19,MRK,106.16000366210938,107.37999725341797,105.91000366210938,105.23259735107422,6608600.0,2.0,-1.5399337040508527,116.56939018891964,103.26096030546512,42.52862247132157,-122.2690500710396,35.17354124647994,109.45457916259765,111.45890655517579,13.760000228881836,39.70433408076362 138234,2023-07-19,MSFT,361.75,362.4599914550781,352.44000244140625,354.3298034667969,39732900.0,2.0,5.843947076957988,353.7080469770374,323.58097585011103,62.92585529131226,228.75569251299962,45.87443369635851,336.89671325683594,324.3937708536784,13.760000228881836,39.70433408076362 138235,2023-07-19,NKE,109.08000183105469,110.25,108.58000183105469,109.51268005371094,5027100.0,2.0,-0.6544074458585953,113.92631203555707,103.63197730160114,47.329708356899346,19.7674114050683,1.4586140009880393,108.64326782226563,112.87123171488444,13.760000228881836,39.70433408076362 138236,2023-07-19,PG,149.5500030517578,150.82000732421875,148.86000061035156,148.41226196289062,6203600.0,2.0,0.20280227206177415,150.5588437519228,145.3433718242491,52.34580607868002,57.72126594568209,5.840898367445312,146.8681416829427,148.5304428100586,13.760000228881836,39.70433408076362 138237,2023-07-19,TRV,171.0,172.14999389648438,170.13999938964844,169.498046875,1600100.0,2.0,-1.378336283419003,175.07131981527215,165.50984931314582,46.9174361457048,-50.238997100400226,13.765503553723397,171.5622751871745,174.22547760009766,13.760000228881836,39.70433408076362 138238,2023-07-19,UNH,507.5400085449219,514.6599731445312,502.4800109863281,501.74676513671875,4956500.0,2.0,1.8142385803536172,500.15855995972345,446.09077780883126,56.74349449528087,197.91807283645102,28.443405416795,474.0386433919271,478.87379201253253,13.760000228881836,39.70433408076362 138239,2023-07-19,V,241.25,242.58999633789062,240.1199951171875,240.9668731689453,4835500.0,2.0,3.846805054617789,248.1120021951217,223.49218329071812,59.04791262113328,90.10015775491216,12.139761454320737,232.21566975911458,230.26797307332356,13.760000228881836,39.70433408076362 138240,2023-07-19,VZ,33.709999084472656,34.15999984741211,33.15999984741211,33.260066986083984,61881000.0,2.0,-0.59547770142904,37.15766410167593,31.66307240192514,44.223464611697324,-127.08438990877596,36.77832269995826,34.367081514994304,34.8350354830424,13.760000228881836,39.70433408076362 138241,2023-07-19,WBA,29.649999618530273,30.040000915527344,29.600000381469727,29.401044845581055,6155200.0,2.0,-0.39775787468106216,31.3982218721008,27.124886991729763,45.565750560644375,-32.44419325219046,1.3831369432509046,29.95016555786133,30.55583028793335,13.760000228881836,39.70433408076362 138242,2023-07-19,WMT,154.8000030517578,155.1999969482422,153.75,154.07228088378906,4124300.0,2.0,0.47018194516476797,157.38076478546503,152.14987028533574,54.28853286560923,-13.144648277097813,2.3582303406313274,154.28618621826172,151.90593439737955,13.760000228881836,39.70433408076362 138243,2023-07-20,AAPL,195.08999633789062,196.47000122070312,192.5,192.8695526123047,59581200.0,3.0,3.06139917875862,195.68159718984157,184.77863382822483,64.2523316887982,110.42531081523462,49.52811720223046,187.7478017171224,180.09258804321288,13.989999771118164,94.65151958979956 138244,2023-07-20,AMGN,233.80999755859375,238.47999572753906,232.91000366210938,231.35548400878906,3741300.0,3.0,1.7434466351851654,231.86276227373352,216.1245210514618,54.49629387315816,188.87055034246814,31.723803531665993,223.26769053141277,224.42642923990886,13.989999771118164,94.65151958979956 138245,2023-07-20,AXP,175.55999755859375,177.22000122070312,174.0500030517578,176.38528442382812,3940700.0,3.0,2.7940449295682868,178.82251868113246,164.7808641924027,59.83382589778433,98.32447493580322,16.892249081160934,171.47147623697916,162.82076009114584,13.989999771118164,94.65151958979956 138246,2023-07-20,BA,208.8300018310547,215.10000610351562,208.8000030517578,213.61000061035156,5782200.0,3.0,0.5601009446382648,218.90409979400744,204.444900755309,52.64998141575222,-16.475124626586236,2.0436914425835058,213.45099995930988,208.51316655476887,13.989999771118164,94.65151958979956 138247,2023-07-20,CAT,264.1700134277344,265.3999938964844,260.44000244140625,259.7478332519531,2102300.0,3.0,7.788762266762319,264.2069990745456,228.19203962174345,64.65598064531821,170.40949818962568,52.419710149632735,243.5691350301107,227.73536682128906,13.989999771118164,94.65151958979956 138248,2023-07-20,CRM,231.10000610351562,233.5,227.32000732421875,228.16000366210938,5303000.0,3.0,5.469664271722962,236.1103591309497,199.6636383666089,59.778526780806814,139.07329213956993,38.29938187565186,215.687331644694,210.22816569010416,13.989999771118164,94.65151958979956 138249,2023-07-20,CSCO,52.060001373291016,52.869998931884766,51.91999816894531,51.994483947753906,22784400.0,3.0,0.5121178561949122,52.138111213226765,49.30108976028397,58.74157366061415,165.72968736566042,21.254245964319107,50.490570831298825,48.81635004679362,13.989999771118164,94.65151958979956 138250,2023-07-20,CVX,156.16000366210938,157.19000244140625,155.7100067138672,154.91122436523438,5866600.0,3.0,-0.23938387271084594,157.89051013836857,149.45971111407286,49.3610524448166,14.803300716328565,4.326281236713473,154.44900614420573,154.9368797302246,13.989999771118164,94.65151958979956 138251,2023-07-20,DIS,86.83999633789062,87.18000030517578,86.02999877929688,86.20999908447266,15277500.0,3.0,-1.174626113572728,91.34071128987178,85.72628700114386,41.379888450770245,-128.0648937131878,20.870368399582894,89.65799916585287,92.10299936930339,13.989999771118164,94.65151958979956 138252,2023-07-20,GS,339.1600036621094,351.67999267578125,339.1600036621094,347.9585876464844,3915000.0,3.0,3.548595508850383,340.8970424482524,300.6256931474507,59.81817000575615,156.11620369785683,45.98514608885439,324.9639912923177,323.80896453857423,13.989999771118164,94.65151958979956 138253,2023-07-20,HD,320.3399963378906,321.45001220703125,317.8800048828125,317.0652770996094,2101900.0,3.0,5.073421065141417,320.8753444433328,296.9970493554954,59.26293686025634,135.70316570301242,26.027791743585283,305.4984822591146,296.62718760172527,13.989999771118164,94.65151958979956 138254,2023-07-20,HON,206.14999389648438,209.24000549316406,205.5800018310547,206.828125,2532700.0,3.0,1.9107374452290742,209.940460674216,198.97371931845976,56.9485188194318,88.30289078183512,17.938696089931945,202.7232452392578,198.54660390218098,13.989999771118164,94.65151958979956 138255,2023-07-20,IBM,137.19000244140625,140.32000732421875,136.55999755859375,136.80567932128906,10896300.0,3.0,1.0772013127013906,135.60171105118567,128.0660532310409,60.59822645522408,158.5070779360547,47.82119637360637,132.7345194498698,128.45530268351237,13.989999771118164,94.65151958979956 138256,2023-07-20,INTC,33.70000076293945,34.209999084472656,33.22999954223633,33.2503776550293,37878000.0,3.0,0.44446977483048755,34.73150443223754,31.705479057752697,53.18865071911513,14.098557694009804,2.300227966354945,33.34171511332194,31.566855462392173,13.989999771118164,94.65151958979956 138257,2023-07-20,JNJ,161.94000244140625,169.13999938964844,161.3000030517578,167.16629028320312,21892900.0,3.0,0.12523883726805707,166.71957604172437,154.72259162184983,61.31925542764759,135.66134001446014,27.03511320551066,160.6575449625651,159.19597142537435,13.989999771118164,94.65151958979956 138258,2023-07-20,JPM,154.52999877929688,156.58999633789062,154.41000366210938,155.00624084472656,9935900.0,3.0,3.9297128337905747,156.14056019108696,132.9429938860615,69.20648576112856,189.95877165317273,49.83112016419703,142.96620076497396,139.08590799967448,13.989999771118164,94.65151958979956 138259,2023-07-20,KO,61.68000030517578,62.40999984741211,61.66999816894531,61.89890670776367,11563000.0,3.0,0.11375753493128826,61.75006087269979,58.63284813914103,56.34025430983743,179.34274151437214,16.127043190081515,60.1497683207194,60.857202021280926,13.989999771118164,94.65151958979956 138260,2023-07-20,MCD,294.30999755859375,297.55999755859375,294.1099853515625,295.54107666015625,2104300.0,3.0,1.3245951985151123,297.1432242434412,287.8854439694494,57.61062732327074,84.41494829503833,15.76530832736697,290.95704243977866,290.04461364746095,13.989999771118164,94.65151958979956 138261,2023-07-20,MMM,103.16999816894531,104.7300033569336,102.51000213623047,102.75331115722656,2866300.0,3.0,0.8257197467248147,103.42454757765138,94.55563964769043,54.08286591941697,127.530178804567,29.01829435915555,99.48354721069336,98.8067512512207,13.989999771118164,94.65151958979956 138262,2023-07-20,MRK,106.55000305175781,108.94999694824219,106.05999755859375,107.72560119628906,8073000.0,3.0,-1.4028021490088776,116.5012970117862,103.06088102776458,46.839903141312554,-73.54198756642884,19.00338968663549,109.42743530273438,111.34782206217447,13.989999771118164,94.65151958979956 138263,2023-07-20,MSFT,353.57000732421875,357.9700012207031,345.3699951171875,346.13714599609375,33778400.0,3.0,5.606694575253016,354.4682938153832,324.1489180986793,58.810622632078235,136.51163658936522,30.805892310815118,337.3354512532552,325.48670094807943,13.989999771118164,94.65151958979956 138264,2023-07-20,NKE,109.56999969482422,110.0199966430664,107.4800033569336,107.17053985595703,6458000.0,3.0,-0.6914138891644654,113.83674217569924,103.47736533772849,44.6160389741678,-19.673638471388497,7.383963392523074,108.68778508504232,112.55324783325196,13.989999771118164,94.65151958979956 138265,2023-07-20,PG,149.5500030517578,150.75,148.13999938964844,149.6156768798828,6445400.0,3.0,0.3415006099758102,150.7568686730908,145.3496254675342,54.32281420651647,61.180593071614375,11.17845275850866,147.09917297363282,148.4507614135742,13.989999771118164,94.65151958979956 138266,2023-07-20,TRV,173.8000030517578,176.2100067138672,172.0399932861328,172.54893493652344,2398500.0,3.0,-1.0182096952133008,174.7562033306384,165.65999997746707,50.01055166187463,40.61837206332581,4.589968939888747,171.55151824951173,174.1512601216634,13.989999771118164,94.65151958979956 138267,2023-07-20,UNH,506.6600036621094,508.67999267578125,500.5299987792969,502.2846374511719,2963100.0,3.0,3.7027931882927305,504.51524683306957,444.47243016888353,56.873996888626515,171.51577904310693,26.047847490559217,474.65833943684896,479.1609888712565,13.989999771118164,94.65151958979956 138268,2023-07-20,V,241.16000366210938,241.61000061035156,239.07000732421875,239.17025756835938,4695000.0,3.0,3.550810375054539,248.05325405123665,224.78561008450555,57.134588957880176,71.79757761919998,7.270397381181969,232.59495646158854,230.3896260579427,13.989999771118164,94.65151958979956 138269,2023-07-20,VZ,33.900001525878906,34.0,33.5099983215332,32.93696212768555,32839900.0,3.0,-0.5987976910899988,37.158806873712074,31.5092025028138,43.151008237528444,-125.33444079239293,36.77832269995825,34.35240357716878,34.78922122319539,13.989999771118164,94.65151958979956 138270,2023-07-20,WBA,30.049999237060547,30.309999465942383,29.920000076293945,29.70556640625,7325800.0,3.0,-0.3260404837150297,31.184499533020045,27.208942239440894,46.83014953798743,-14.517740823552447,5.580200103133251,29.90792547861735,30.478420225779214,13.989999771118164,94.65151958979956 138271,2023-07-20,WMT,154.92999267578125,157.5500030517578,154.89999389648438,156.92214965820312,4995900.0,3.0,0.6395610768295228,157.6674371449685,152.16412718608618,58.73476367595694,89.02804182237077,14.527436391907786,154.5419438680013,151.99392344156902,13.989999771118164,94.65151958979956 138272,2023-07-21,AAPL,194.10000610351562,194.97000122070312,191.22999572753906,191.68116760253906,71917800.0,4.0,2.853838633956741,195.7067746111621,185.24679136784178,62.46637640688169,82.28783427551026,40.0878504348229,188.21783396402995,180.56522013346355,13.600000381469727,24.153442629963724 138273,2023-07-21,AMGN,233.77000427246094,236.3800048828125,232.77999877929688,232.93272399902344,9381100.0,4.0,2.1371038387284216,232.93270535501404,215.566430997525,55.6704717936395,166.57122705460668,31.132524087473755,223.7163884480794,224.2981160481771,13.600000381469727,24.153442629963724 138274,2023-07-21,AXP,172.1699981689453,173.33999633789062,167.4199981689453,169.52346801757812,9098400.0,4.0,2.2321565541332973,178.67042285072228,165.1854243172465,52.45344678114099,-47.2704110248801,7.957885593617675,171.44678599039713,163.06365407307942,13.600000381469727,24.153442629963724 138275,2023-07-21,BA,213.88999938964844,215.60000610351562,211.63999938964844,211.8000030517578,4053200.0,4.0,0.44415340406931136,218.62661492646663,205.34138586699038,51.28733696166609,-8.703122207145066,3.519867313311626,213.44666697184246,208.67333323160807,13.600000381469727,24.153442629963724 138276,2023-07-21,CAT,261.75,261.760009765625,257.510009765625,256.3255310058594,2249400.0,4.0,7.495944094239775,265.00034321241804,229.5356125981288,62.11117652304505,125.75245439743878,41.18938876091752,244.34050801595052,228.4002207438151,13.600000381469727,24.153442629963724 138277,2023-07-21,CRM,230.0,230.80999755859375,227.2899932861328,228.05999755859375,3527800.0,4.0,5.363294515211237,237.25700254010445,199.9939953847002,59.71246001590747,115.01407970109416,38.196775091463195,216.4316650390625,210.8513323465983,13.600000381469727,24.153442629963724 138278,2023-07-21,CSCO,52.75,53.0,52.529998779296875,52.252620697021484,51284200.0,4.0,0.5700132565758267,52.37704437090077,49.2502715318092,59.512004598851966,187.81781808565802,22.87704386580746,50.59728838602702,48.91388562520345,13.600000381469727,24.153442629963724 138279,2023-07-21,CVX,157.52999877929688,158.8300018310547,157.05999755859375,157.17942810058594,8753500.0,4.0,0.03843863751825438,158.29603175668808,149.653429608058,51.67641531133842,72.75421814756103,3.108003502112662,154.41136779785157,154.7939000447591,13.600000381469727,24.153442629963724 138280,2023-07-21,DIS,86.30000305175781,87.9000015258789,85.87999725341797,87.18000030517578,19864200.0,4.0,-1.1433102485643332,91.33987201730808,85.59612651784816,43.19438316831294,-102.76598659553686,13.983209943085962,89.47999928792318,91.92249933878581,13.600000381469727,24.153442629963724 138281,2023-07-21,GS,351.7799987792969,355.0799865722656,346.7799987792969,349.0494689941406,3216300.0,4.0,4.914444458025059,346.03084718345315,298.70310972572656,60.18888111916083,170.23519109045412,48.8584146471727,325.49985555013023,324.0576466878255,13.600000381469727,24.153442629963724 138282,2023-07-21,HD,321.07000732421875,321.8900146484375,319.489990234375,318.4365234375,3672900.0,4.0,5.182890492261777,321.64201158666094,298.14714246607343,59.894065369880394,136.12537080406065,26.8749721887867,306.12017822265625,297.0620452880859,13.600000381469727,24.153442629963724 138283,2023-07-21,HON,208.30999755859375,210.38999938964844,207.77999877929688,207.4646453857422,7529600.0,4.0,1.9444596982321798,209.97692694605618,199.72792840062348,57.50538218632188,110.56543816604241,22.082790144575824,203.06172688802084,198.77307790120443,13.600000381469727,24.153442629963724 138284,2023-07-21,IBM,138.2100067138672,139.77999877929688,137.75999450683594,137.3592987060547,5858600.0,4.0,1.3331725496035176,136.57961951986752,127.85630577310124,61.281054466297064,152.91760591288423,47.82119637360638,132.8847900390625,128.69823201497397,13.600000381469727,24.153442629963724 138285,2023-07-21,INTC,33.72999954223633,34.25,33.41999816894531,33.898048400878906,79724100.0,4.0,0.4415477682113931,34.795728868362374,31.771785169723557,54.739203437442654,31.046039176587588,2.7745394827666097,33.4327210744222,31.654171053568522,13.600000381469727,24.153442629963724 138286,2023-07-21,JNJ,168.17999267578125,170.82000732421875,168.17999267578125,168.96324157714844,12076500.0,4.0,0.8276942933916587,167.81648104074384,154.07939298269366,63.24920739434577,211.97887071165638,32.41667198097375,161.04374084472656,159.29933700561523,13.600000381469727,24.153442629963724 138287,2023-07-21,JPM,155.8000030517578,156.13999938964844,154.69000244140625,153.81503295898438,10633100.0,4.0,4.0316151473973605,157.17408340732234,133.529719082912,67.07859068189246,162.45953350559495,49.83112016419703,143.4698053995768,139.38733418782553,13.600000381469727,24.153442629963724 138288,2023-07-21,KO,62.459999084472656,62.68000030517578,62.2400016784668,61.94851303100586,12813200.0,4.0,0.22871781708418126,61.890023860449084,58.551420917993305,56.52923691165426,192.30757367178987,19.991169829791893,60.23823839823405,60.8418670018514,13.600000381469727,24.153442629963724 138289,2023-07-21,MCD,297.6600036621094,299.3500061035156,295.32000732421875,294.0291748046875,2834100.0,4.0,1.2978695965780958,297.2902409040834,287.96819110275254,55.80602198407842,95.05377799883516,22.634860931216352,291.4115976969401,290.1380971272786,13.600000381469727,24.153442629963724 138290,2023-07-21,MMM,104.16999816894531,104.54000091552734,103.22000122070312,102.792724609375,2498700.0,4.0,0.9594372424569997,103.93120306156513,94.43323785640362,54.13203641502458,124.58570500640755,29.018294359155544,99.59291178385416,98.83175621032714,13.600000381469727,24.153442629963724 138291,2023-07-21,MRK,108.7300033569336,110.62000274658203,108.37999725341797,109.64253234863281,8193500.0,4.0,-1.1264589624042998,116.16827266200491,103.0631596805244,49.833382925940036,-14.71532818617249,4.754610612214488,109.510232035319,111.25898450215658,13.600000381469727,24.153442629963724 138292,2023-07-21,MSFT,349.1499938964844,350.29998779296875,339.8299865722656,343.043701171875,69368900.0,4.0,5.1101485030364415,354.7610731338462,324.26128099213037,57.345725426224995,69.05055421391607,20.38911188893228,338.01368204752606,326.633452351888,13.600000381469727,24.153442629963724 138293,2023-07-21,NKE,108.0,109.29000091552734,107.51000213623047,108.69542694091797,6630200.0,4.0,-0.5908847665819934,113.72307005115539,103.45150575450867,46.67524604901166,-13.284671474013305,7.383963392523077,108.75323232014973,112.30091069539388,13.600000381469727,24.153442629963724 138294,2023-07-21,PG,151.14999389648438,153.6699981689453,150.6999969482422,151.97080993652344,9938100.0,4.0,0.6341495161649675,151.46989088554807,145.02603196601444,57.86200900907089,176.17678005378735,10.753781385190738,147.39850463867188,148.40967407226563,13.600000381469727,24.153442629963724 138295,2023-07-21,TRV,174.4199981689453,174.52999877929688,171.64999389648438,171.74398803710938,1129300.0,4.0,-0.7886679933505434,174.36903825792675,165.82953046765917,49.22763162836121,13.747604082194103,2.8854217244286393,171.4865921020508,174.09343516031902,13.600000381469727,24.153442629963724 138296,2023-07-21,UNH,505.04998779296875,510.4100036621094,504.5199890136719,504.5657653808594,2886800.0,4.0,5.322203235191125,508.76004619976146,442.9649751625432,57.437361157596214,171.2316045436662,27.333153115952786,475.5339660644531,479.4369323730469,13.600000381469727,24.153442629963724 138297,2023-07-21,V,239.74000549316406,240.35000610351562,238.72999572753906,238.8009490966797,5426800.0,4.0,3.2489801312164843,247.9269085328303,225.9959170897283,56.74360568072545,60.90333115896735,5.681900345181111,233.0600814819336,230.55775527954103,13.600000381469727,24.153442629963724 138298,2023-07-21,VZ,33.5099983215332,33.939998626708984,33.36000061035156,33.17194747924805,25162400.0,4.0,-0.5758296470690709,37.13914109580281,31.397716699912518,44.16964148354842,-115.94381090760683,38.15887320923931,34.3276034673055,34.74411706924438,13.600000381469727,24.153442629963724 138299,2023-07-21,WBA,30.239999771118164,30.579999923706055,29.93000030517578,29.921676635742188,17543000.0,4.0,-0.24889652110449134,30.883266773326685,27.369702205555154,47.72163532825475,-3.0021147077437402,9.688880054600526,29.859791374206544,30.414449405670165,13.600000381469727,24.153442629963724 138300,2023-07-21,WMT,157.89999389648438,158.77999877929688,157.44000244140625,157.80899047851562,5652600.0,4.0,0.8357222160581159,158.0869269066888,152.00570920170964,59.98763126585276,162.18298465758835,21.74979787467016,154.81995544433593,152.11638107299805,13.600000381469727,24.153442629963724 138359,2023-07-24,AAPL,193.41000366210938,194.91000366210938,192.25,192.4900665283203,45377800.0,0.0,2.7232251455394305,195.71633733037535,185.84341150995667,63.18689385371586,89.11104679948903,40.087850434822904,188.62328643798827,181.051500193278,13.90999984741211,20.33033333020746 138360,2023-07-24,AMGN,235.0,236.1300048828125,233.9199981689453,233.52789306640625,1771300.0,0.0,2.468648139315917,234.28356198387613,215.03989535254968,56.112544165355274,159.16691670150135,31.132524087473755,224.2011276245117,224.2791374206543,13.90999984741211,20.33033333020746 138361,2023-07-24,AXP,167.58999633789062,169.0,166.92999267578125,167.10340881347656,4979900.0,0.0,1.5734397815521106,178.6393563927619,165.24580596075373,50.19453890088047,-101.9558698809471,9.478246818378453,171.35499114990233,163.27283045450847,13.90999984741211,20.33033333020746 138362,2023-07-24,BA,212.05999755859375,215.94000244140625,211.4600067138672,215.8699951171875,4898300.0,0.0,0.6729214683408031,218.59414791186902,206.41985202709583,54.05348691226307,20.013523440723468,4.5652615704800965,213.37200012207032,208.88733317057293,13.90999984741211,20.33033333020746 138363,2023-07-24,CAT,258.29998779296875,262.44000244140625,258.1000061035156,258.03668212890625,2195300.0,0.0,7.317606366674681,265.39507707954425,231.73599744438152,62.86713403610057,123.2746405946967,42.24509078758153,245.20521748860676,229.13385213216145,13.90999984741211,20.33033333020746 138364,2023-07-24,CRM,227.25999450683594,227.58999633789062,223.5399932861328,225.66000366210938,5363200.0,0.0,5.027383716911743,237.8338926164302,200.97410604079636,58.1178508108478,78.04934979677324,25.737541288469266,216.96933186848958,211.4203323364258,13.90999984741211,20.33033333020746 138365,2023-07-24,CSCO,52.689998626708984,53.310001373291016,52.66999816894531,52.72917938232422,18390200.0,0.0,0.6468931006411438,52.643621109684766,49.29730830315703,60.90618482792919,202.32809746172964,26.726207338445253,50.723175684611,49.02839635213216,13.90999984741211,20.33033333020746 138366,2023-07-24,CVX,160.47000122070312,164.0399932861328,160.00999450683594,160.27964782714844,9722100.0,0.0,0.5029787745743022,159.2293771651016,149.7571188065781,54.610822491656926,182.7857558604834,21.986669513173794,154.49654947916667,154.75179799397787,13.90999984741211,20.33033333020746 138367,2023-07-24,DIS,87.48999786376953,87.95999908447266,86.55000305175781,86.5999984741211,13911900.0,0.0,-1.1520138024046958,91.38132231644745,85.40467621870879,42.38289897033408,-96.83519054417981,13.40760244817616,89.28233261108399,91.75566596984864,13.90999984741211,20.33033333020746 138368,2023-07-24,GS,352.8299865722656,361.6199951171875,352.0,355.96185302734375,3517500.0,0.0,6.479964219052476,352.04020552374584,297.07918534539476,62.459181047974035,191.0423051718396,53.900635115333486,326.2753885904948,324.4694346110026,13.90999984741211,20.33033333020746 138369,2023-07-24,HD,320.9700012207031,325.6600036621094,320.95001220703125,323.0470886230469,2621900.0,0.0,5.577387232103206,323.0534842643061,299.1502510872564,61.94477566505226,155.0061381417196,33.817233409061046,306.9157643636068,297.7095611572266,13.90999984741211,20.33033333020746 138370,2023-07-24,HON,208.6699981689453,210.16000366210938,208.2100067138672,208.18072509765625,1846700.0,0.0,2.005844349846143,209.83879881614942,200.7840344358037,58.135581496066806,109.89047083326017,22.082790144575817,203.43203430175782,199.09492314656575,13.90999984741211,20.33033333020746 138371,2023-07-24,IBM,139.35000610351562,140.1199951171875,138.77999877929688,137.9524688720703,3475200.0,0.0,1.565845383216356,137.30837001879493,128.12705326001364,62.010759656419054,155.09194636769095,49.038412334548795,133.05384419759113,128.9516976674398,13.90999984741211,20.33033333020746 138372,2023-07-24,INTC,33.84000015258789,34.459999084472656,33.560001373291016,33.50944519042969,25225800.0,0.0,0.40322687708410854,34.81800906017811,31.812279254641222,53.63646905120562,25.67216267025002,5.353159825561877,33.49283816019694,31.73219830195109,13.90999984741211,20.33033333020746 138373,2023-07-24,JNJ,171.5,173.82000732421875,170.99000549316406,169.84683227539062,15155400.0,0.0,1.4391045863010845,169.04740840370482,153.4044302803772,64.15885184608769,240.59039690512301,40.75736537566607,161.4018081665039,159.45947087605794,13.90999984741211,20.33033333020746 138374,2023-07-24,JPM,154.97000122070312,158.7899932861328,154.72999572753906,156.84268188476562,14381400.0,0.0,4.307030661853645,158.52755704252397,134.17122988374555,69.54100010612326,168.52443004465945,55.91486937146478,144.0730173746745,139.77931467692056,13.90999984741211,20.33033333020746 138375,2023-07-24,KO,62.41999816894531,62.810001373291016,62.400001525878906,61.96835708618164,10251100.0,0.0,0.31776294491504586,62.116528081746544,58.44992470756009,56.60696487599824,179.5741941855719,21.844426066145022,60.32244695027669,60.83178583780924,13.90999984741211,20.33033333020746 138376,2023-07-24,MCD,296.0,296.95001220703125,294.8599853515625,293.7308044433594,2034400.0,0.0,1.238338573682995,297.12142963548564,288.67411479810806,55.45141474144893,67.75146792917756,19.947561537445473,291.7275655110677,290.2554656982422,13.90999984741211,20.33033333020746 138377,2023-07-24,MMM,104.52999877929688,105.5999984741211,103.9800033569336,102.73360443115234,3333400.0,0.0,1.0485517648680656,104.36496655789402,94.34924318942042,54.04223614579608,136.08671693182066,33.815045996207715,99.70818761189778,98.87922999064128,13.90999984741211,20.33033333020746 138378,2023-07-24,MRK,109.98999786376953,110.33999633789062,108.5,108.0533676147461,6045500.0,0.0,-1.0238846045209868,115.60181045482723,103.05255584766302,47.53768745491985,-32.57548663153326,4.754610612214483,109.48381856282552,111.19463704427083,13.90999984741211,20.33033333020746 138379,2023-07-24,MSFT,345.8500061035156,346.9200134277344,342.30999755859375,344.380859375,26678100.0,0.0,4.769549260346423,355.20652073964635,324.8227028931662,57.81558392930554,64.45694935898734,20.389111888932284,338.6739501953125,327.47141621907554,13.90999984741211,20.33033333020746 138380,2023-07-24,NKE,110.41000366210938,110.55000305175781,108.51000213623047,108.4063949584961,6787600.0,0.0,-0.5284455863292976,113.67920965153942,103.42061716120472,46.33743065970595,4.744238625959963,0.45103040757736057,108.8386126200358,112.05733273824056,13.90999984741211,20.33033333020746 138381,2023-07-24,PG,152.83999633789062,153.9499969482422,152.3000030517578,152.45773315429688,5549500.0,0.0,0.8950489498829484,152.17144225649588,144.90973907895335,58.548933700810146,199.9805238656842,12.522648182076024,147.6600835164388,148.40649185180663,13.90999984741211,20.33033333020746 138382,2023-07-24,TRV,172.91000366210938,175.5399932861328,172.66000366210938,173.75140380859375,1254100.0,0.0,-0.4397042281447341,174.58985219957552,165.720018711069,51.19860760580382,55.910119893419676,7.077770475334616,171.4842732747396,174.08075993855795,13.90999984741211,20.33033333020746 138383,2023-07-24,UNH,505.3299865722656,509.7799987792969,504.57000732421875,506.7074279785156,2279000.0,0.0,6.701164781318425,513.1048465536795,441.775890751008,57.97060747964418,160.69598435955373,27.333153115952786,476.2131276448568,479.89688161214195,13.90999984741211,20.33033333020746 138384,2023-07-24,V,239.67999267578125,241.27999877929688,238.19000244140625,240.2881622314453,6010000.0,0.0,3.09411611467263,247.92713680816183,227.11258944916239,57.94257737113803,62.95710863300541,9.596101777873635,233.64864145914714,230.7745798746745,13.90999984741211,20.33033333020746 138385,2023-07-24,VZ,33.880001068115234,34.599998474121094,33.709999084472656,33.269859313964844,30784200.0,0.0,-0.5434619488750485,37.12926810754899,31.318933071955403,44.597540980803515,-83.22336107870939,25.29040110906266,34.30061626434326,34.70673678716024,13.90999984741211,20.33033333020746 138386,2023-07-24,WBA,30.520000457763672,30.68000030517578,30.329999923706055,30.098495483398438,6310300.0,0.0,-0.171514459746394,30.719349457230603,27.458962653670273,48.45315758059471,12.702670271081352,11.21842739384182,29.82017078399658,30.354715696970622,13.90999984741211,20.33033333020746 138387,2023-07-24,WMT,158.4499969482422,159.47999572753906,157.55999755859375,158.73570251464844,4176600.0,0.0,1.0538115648768098,158.69492292497935,151.7803517332238,61.259120534535484,174.71234885402822,25.575613144986136,155.05678049723306,152.26520360310872,13.90999984741211,20.33033333020746 138388,2023-07-25,AAPL,193.3300018310547,194.44000244140625,192.9199981689453,193.35888671875,37283200.0,1.0,2.659166329115237,195.44568447497164,186.9479373512002,63.95570460901753,91.37485015238832,40.08785043482291,189.04471689860026,181.47497177124023,13.859999656677246,36.66683765731232 138389,2023-07-25,AMGN,234.36000061035156,236.57000732421875,234.27999877929688,233.4187774658203,1325600.0,1.0,2.6915679492529136,235.52711518547525,214.84583861091144,56.00661651141523,150.10394003684684,32.30766734329308,224.74836069742838,224.23311818440754,13.859999656677246,36.66683765731232 138390,2023-07-25,AXP,167.35000610351562,168.9499969482422,166.4199981689453,165.81869506835938,3286700.0,1.0,0.936935917024158,178.64485103150108,165.23643558959267,49.034872234732,-107.74484610491598,11.111797331603631,171.20118408203126,163.4154360453288,13.859999656677246,36.66683765731232 138391,2023-07-25,BA,214.1999969482422,214.82000732421875,210.80999755859375,214.1199951171875,6513300.0,1.0,0.7048859464071597,218.10426652529662,207.7637327422815,52.72183084213075,-0.15914766838965858,2.2999570092921804,213.26566670735676,209.02199986775716,13.859999656677246,36.66683765731232 138392,2023-07-25,CAT,260.1000061035156,263.8800048828125,259.44000244140625,260.7128601074219,2016600.0,1.0,7.307975833487575,266.1781551437348,233.56717566681206,64.02830729416041,126.28473843252243,44.50036063046394,246.1399937947591,229.9427754720052,13.859999656677246,36.66683765731232 138393,2023-07-25,CRM,225.8800048828125,227.52000427246094,225.19000244140625,226.02999877929688,3203700.0,1.0,4.7364288989095655,238.07717889574238,202.5978195783787,58.29546664578257,76.93149318614104,25.737541288469263,217.32666524251303,211.9218322753906,13.859999656677246,36.66683765731232 138394,2023-07-25,CSCO,53.189998626708984,53.7599983215332,53.11000061035156,53.21566390991211,16136600.0,1.0,0.7385624780994249,52.958186273907145,49.356829518939534,62.277901416062015,225.4758001756735,31.992996962872876,50.865936024983725,49.15068664550781,13.859999656677246,36.66683765731232 138395,2023-07-25,CVX,161.91000366210938,163.50999450683594,160.66000366210938,161.01258850097656,6767600.0,1.0,0.9196709724640755,160.37779739620782,149.45555984256168,55.27504072306659,180.33371715468047,21.98666951317377,154.61870880126952,154.7060541788737,13.859999656677246,36.66683765731232 138396,2023-07-25,DIS,85.7300033569336,86.30999755859375,85.16000366210938,85.62999725341797,15335400.0,1.0,-1.2230834784051865,91.46722594604825,85.01177261962559,41.04870663427726,-147.5754950777532,23.033318490458953,89.07233250935873,91.51733258565267,13.859999656677246,36.66683765731232 138397,2023-07-25,GS,357.4200134277344,360.82000732421875,353.9800109863281,351.766845703125,2893000.0,1.0,7.298020835372142,355.75301087600764,297.56536986129703,60.300310880244076,165.14905519255316,53.900635115333465,326.8929066975912,324.72863006591797,13.859999656677246,36.66683765731232 138398,2023-07-25,HD,325.07000732421875,326.8999938964844,323.8299865722656,323.06695556640625,2890800.0,1.0,5.824490733362609,324.7753555356509,299.1414382875913,61.95344750241483,155.20853572786086,35.95500822815176,307.835888671875,298.2610549926758,13.859999656677246,36.66683765731232 138399,2023-07-25,HON,208.14999389648438,210.13999938964844,207.27000427246094,208.5387420654297,1968400.0,1.0,2.0596388709063262,210.03145255493064,201.2975147302256,58.45424778261752,99.9795084911817,16.58371180552128,203.82289479573566,199.29560165405275,13.859999656677246,36.66683765731232 138400,2023-07-25,IBM,139.4199981689453,140.42999267578125,139.0399932861328,138.73348999023438,3770800.0,1.0,1.792598200935032,138.27336739962064,128.05082846219577,62.96154720305097,150.7950648586589,50.171335606523584,133.2196034749349,129.19997431437176,13.859999656677246,36.66683765731232 138401,2023-07-25,INTC,33.70000076293945,34.34000015258789,33.400001525878906,33.977760314941406,31771100.0,1.0,0.4059666802692661,34.8837311821588,31.822284595429096,54.772346702394515,25.515035537557637,3.12554793324689,33.58450838724772,31.804633998870848,13.859999656677246,36.66683765731232 138402,2023-07-25,JNJ,170.4499969482422,172.67999267578125,169.75,171.1473846435547,13790100.0,1.0,2.005477459558847,170.6489246458988,152.67259940195274,65.4605790561504,207.204142408986,33.47887724751679,161.8115005493164,159.63504002888996,13.859999656677246,36.66683765731232 138403,2023-07-25,JPM,157.3000030517578,157.72000122070312,155.9600067138672,155.6713409423828,9944700.0,1.0,4.3802887742221515,159.33414363494535,135.20897312530855,67.51977855048735,145.60048949384682,55.9148693714648,144.62798309326172,140.12186711629232,13.859999656677246,36.66683765731232 138404,2023-07-25,KO,62.29999923706055,62.38999938964844,62.04999923706055,61.760009765625,13422700.0,1.0,0.36728611698980984,62.27482973749299,58.39381230657439,55.528571329143496,131.31553063134632,14.2295362592883,60.39642842610677,60.81609891255697,13.859999656677246,36.66683765731232 138405,2023-07-25,MCD,294.20001220703125,294.92999267578125,291.6499938964844,290.79656982421875,2780600.0,1.0,0.9435153402732794,296.61332191309424,289.5074727646401,52.08446119240663,-15.757772415848507,3.0962410453736435,291.9122385660807,290.2421401977539,13.859999656677246,36.66683765731232 138406,2023-07-25,MMM,107.55000305175781,110.8499984741211,107.01000213623047,108.21168518066406,8778900.0,1.0,1.5434194218193653,106.1960873493525,93.44624205738577,60.34758184931942,274.087393860128,51.25510870200357,100.03431040445963,98.97902272542318,13.859999656677246,36.66683765731232 138407,2023-07-25,MRK,107.63999938964844,108.72000122070312,107.31999969482422,106.80189514160156,6498700.0,1.0,-1.03168444045275,115.25761533996771,102.84550813415339,45.81816733879749,-70.62080361397942,13.150684524350522,109.40286305745443,111.08098360697429,13.859999656677246,36.66683765731232 138408,2023-07-25,MSFT,347.1099853515625,351.8900146484375,345.07000732421875,350.23846435546875,41637700.0,1.0,4.915617495879189,355.85135413590297,326.41113976058136,59.82126261848092,108.82393114020614,26.397682172830866,339.47857971191405,328.25001627604166,13.859999656677246,36.66683765731232 138409,2023-07-25,NKE,108.27999877929688,108.8499984741211,107.38999938964844,107.93797302246094,7692800.0,1.0,-0.5108708207856409,113.33779222319744,103.41918562104085,45.781908627012086,-35.26891632304366,6.061564329718649,108.91967417399088,111.77515284220378,13.859999656677246,36.66683765731232 138410,2023-07-25,PG,153.47999572753906,153.86000061035156,152.4499969482422,152.8154754638672,5883800.0,1.0,1.1177951981475474,152.84007319602796,144.84733067360094,59.05622367301144,188.6217130044348,12.52264818207602,147.92963714599608,148.37816569010417,13.859999656677246,36.66683765731232 138411,2023-07-25,TRV,173.9600067138672,174.2100067138672,171.99000549316406,171.04833984375,1211800.0,1.0,-0.3769177286332308,174.5632438426395,165.71979601331753,48.57207490278825,9.786182733478272,3.8972703825771706,171.3689951578776,173.9630874633789,13.859999656677246,36.66683765731232 138412,2023-07-25,UNH,510.0,512.5,507.2799987792969,508.9486999511719,2730600.0,1.0,7.883972135432657,517.3726951264431,440.6826820708226,58.53303726749918,162.33896686943865,29.533474290260898,476.8548970540365,480.2698486328125,13.859999656677246,36.66683765731232 138413,2023-07-25,V,240.02000427246094,240.8000030517578,238.55999755859375,238.24200439453125,4997500.0,1.0,2.774297059282759,246.98492756092335,229.29147319591257,55.743492629467845,52.13784156905669,9.596101777873649,234.15202840169272,230.94302317301432,13.859999656677246,36.66683765731232 138414,2023-07-25,VZ,34.63999938964844,34.95000076293945,33.720001220703125,33.5244255065918,35719500.0,1.0,-0.49160206798498507,37.07449077997108,31.25279708471398,45.716534876617985,-64.27400107100931,19.00677089578753,34.28083209991455,34.643620586395265,13.859999656677246,36.66683765731232 138415,2023-07-25,WBA,30.639999389648438,30.739999771118164,30.3700008392334,30.147613525390625,6046600.0,1.0,-0.10501465949499078,30.490890408255662,27.59901227881709,48.65960075870207,17.647729761749293,12.172457000006995,29.79626750946045,30.291123803456625,13.859999656677246,36.66683765731232 138416,2023-07-25,WMT,160.4600067138672,160.50999450683594,158.27999877929688,158.6061553955078,5184600.0,1.0,1.202335796585345,159.19122953171834,151.69458437209025,60.978897252217656,179.21391132621213,30.89034675680729,155.25872904459635,152.40409088134766,13.859999656677246,36.66683765731232 138417,2023-07-26,AAPL,193.6699981689453,195.63999938964844,193.32000732421875,194.23770141601562,47471900.0,2.0,2.648778784073386,195.65894156001377,187.37781228520106,64.72652969403934,103.09807357299758,44.156934832394555,189.40123545328777,181.89198150634766,13.1899995803833,67.92957990675667 138418,2023-07-26,AMGN,233.9499969482422,235.74000549316406,232.44000244140625,233.31959533691406,1576800.0,2.0,2.8276351182736335,236.54444012439612,215.07838854992028,55.90737614952285,127.12564145460595,22.930696666652146,225.3385787963867,224.19527231852214,13.1899995803833,67.92957990675667 138419,2023-07-26,AXP,166.1699981689453,168.42999267578125,166.05999755859375,167.06358337402344,2352000.0,2.0,0.5268805499167684,178.6306754584772,165.2640343193548,50.18846858189141,-96.71596122387464,12.30592645618652,171.02535349527994,163.530983988444,13.1899995803833,67.92957990675667 138420,2023-07-26,BA,222.16000366210938,233.08999633789062,221.77000427246094,232.8000030517578,24923800.0,2.0,2.212039535725097,224.17641165452414,204.0285886506516,62.832757569587905,288.89068096746064,40.82053067270144,213.6403335571289,209.4556666056315,13.1899995803833,67.92957990675667 138421,2023-07-26,CAT,260.5299987792969,262.5400085449219,257.25,256.9920959472656,2622800.0,2.0,6.920335672676231,266.4458691875209,235.17139765818223,61.27252600164599,95.43851603493448,35.87468310467107,246.85603892008464,230.61593424479167,13.1899995803833,67.92957990675667 138422,2023-07-26,CRM,224.4600067138672,227.50999450683594,223.1199951171875,225.5800018310547,4856700.0,2.0,4.418599254758476,238.193096393528,204.15790153127668,57.986071680030136,64.51882421936567,18.97194624428952,217.7229985555013,212.3753323872884,13.1899995803833,67.92957990675667 138423,2023-07-26,CSCO,53.540000915527344,53.650001525878906,52.959999084472656,52.8383903503418,13563700.0,2.0,0.7718706525172578,53.172630823497585,49.41469598924655,60.57282152230976,180.0460471205691,28.696787434598498,50.969187545776364,49.25535742441813,13.1899995803833,67.92957990675667 138424,2023-07-26,CVX,160.8800048828125,162.08999633789062,160.5500030517578,159.80419921875,6056400.0,2.0,1.1392629115737236,161.00566963031272,149.60125328228494,53.9290485468567,141.82557714266727,21.415921361059674,154.75110270182293,154.6135233561198,13.1899995803833,67.92957990675667 138425,2023-07-26,DIS,85.66999816894531,86.2699966430664,85.44999694824219,85.86000061035156,14983700.0,2.0,-1.2464787290956991,91.45006364549022,84.7089352253594,41.500422828438744,-134.82070003714492,23.03331849045894,88.82966588338216,91.23999926249186,13.1899995803833,67.92957990675667 138426,2023-07-26,GS,354.489990234375,360.260009765625,354.2799987792969,354.6031799316406,2281600.0,2.0,8.082040335499926,359.47545399052035,298.2174476208078,61.23742145402682,155.82130861207136,53.900635115333465,327.4902598063151,325.0049143473307,13.1899995803833,67.92957990675667 138427,2023-07-26,HD,324.69000244140625,330.9599914550781,324.239990234375,327.4986572265625,3448100.0,2.0,6.305240438198098,327.3231195978831,298.16861624196065,63.85416602384488,167.68077857229682,42.460152724467534,308.7874786376953,298.77772521972656,13.1899995803833,67.92957990675667 138428,2023-07-26,HON,208.77999877929688,209.39999389648438,207.19000244140625,207.12648010253906,3293100.0,2.0,1.965654833433348,210.00667784254185,201.81161134202844,56.693255858537334,78.58983195315724,16.107903645749204,204.14645741780598,199.45246073404948,13.1899995803833,67.92957990675667 138429,2023-07-26,IBM,140.44000244140625,141.25,139.8800048828125,139.46507263183594,4046400.0,2.0,2.008184941771873,139.30011804485403,127.88714696979444,63.8385334503237,157.55501032633174,53.118358513684626,133.37284037272136,129.46954701741535,13.1899995803833,67.92957990675667 138430,2023-07-26,INTC,33.720001220703125,34.529998779296875,33.70000076293945,34.2368278503418,32643200.0,2.0,0.42415320490189146,34.92310148404781,31.80882104708012,55.39767859776192,44.01216747545623,5.657718327595425,33.62735417683919,31.86154047648112,13.1899995803833,67.92957990675667 138431,2023-07-26,JNJ,172.0,173.85000610351562,171.39999389648438,171.47500610351562,14288200.0,2.0,2.4524974914293978,172.13382102032563,152.1239060304556,65.78441850267673,207.55295578152771,36.776345169479974,162.23575388590496,159.80457356770833,13.1899995803833,67.92957990675667 138432,2023-07-26,JPM,156.7100067138672,158.25,156.27999877929688,156.6044464111328,8728600.0,2.0,4.46220267430607,160.01701262140037,136.46276032781836,68.27955004608594,138.18364210760566,57.10368437648864,145.2143803914388,140.4604174296061,13.1899995803833,67.92957990675667 138433,2023-07-26,KO,61.86000061035156,63.16999816894531,61.38999938964844,62.5537109375,17145500.0,2.0,0.4652159194544794,62.61027792679122,58.25282098067948,58.63414459144105,145.6342619415193,25.344465455545574,60.50540021260579,60.8059274037679,13.1899995803833,67.92957990675667 138434,2023-07-26,MCD,292.25,292.5799865722656,289.5,290.1898498535156,2896900.0,2.0,0.6533768510184359,296.5523536668558,289.6132041944723,51.41666322427416,-77.30790223313485,6.326087066576652,292.0176717122396,290.2017176310221,13.1899995803833,67.92957990675667 138435,2023-07-26,MMM,109.83999633789062,113.06999969482422,109.83999633789062,110.98027801513672,5595000.0,2.0,2.134403830194188,108.4565162829254,92.60262449466248,63.00150298532014,301.1852974227096,56.443143769956784,100.40805435180664,99.11056276957194,13.1899995803833,67.92957990675667 138436,2023-07-26,MRK,106.80000305175781,108.01000213623047,106.05999755859375,106.41453552246094,7042700.0,2.0,-1.0569388178184482,114.8275692937544,102.66173810981006,45.29357480037203,-89.56337868344868,21.09056696400493,109.33695017496744,110.95577672322591,13.1899995803833,67.92957990675667 138437,2023-07-26,MSFT,341.44000244140625,344.6700134277344,333.1099853515625,337.0563659667969,58383700.0,2.0,3.9224765839280167,355.7459709853169,326.8358435898784,53.85968933345709,-22.950494113251988,5.847389696735725,339.6754954020182,328.7685882568359,13.1899995803833,67.92957990675667 138438,2023-07-26,NKE,108.30000305175781,109.58999633789062,107.94999694824219,108.93463134765625,5148900.0,2.0,-0.4117740204633691,112.58071506347596,103.7467042175299,47.17581772547385,-12.932127901740637,1.4176083244105921,109.0017323811849,111.49269625345866,13.1899995803833,67.92957990675667 138439,2023-07-26,PG,153.1199951171875,154.83999633789062,152.88999938964844,152.97447204589844,7013800.0,2.0,1.2922565707317233,153.46865954304033,144.70162701701824,59.285316962121925,190.93184450437556,18.947555396812373,148.24234466552736,148.3539705912272,13.1899995803833,67.92957990675667 138440,2023-07-26,TRV,172.52999877929688,175.0,172.4600067138672,173.0756378173828,1782300.0,2.0,-0.16170889233146113,174.7956720290532,165.64339047094677,50.54067441361044,46.38745619518418,7.365303654661797,171.34878845214843,173.8645462036133,13.1899995803833,67.92957990675667 138441,2023-07-26,UNH,511.5400085449219,515.8599853515625,506.6300048828125,506.0300598144531,3697200.0,2.0,8.488001223784693,520.500470248589,440.08904085980953,57.49654469466448,149.915280507246,32.242655892703866,477.4334391276042,480.56738637288413,13.1899995803833,67.92957990675667 138442,2023-07-26,V,231.4199981689453,238.85000610351562,227.67999267578125,236.65499877929688,7551400.0,2.0,2.365511914849975,245.78089730225625,231.46967337645467,54.09618988280761,-1.8273019236199697,29.51046725441432,234.51567840576172,231.02325337727865,13.1899995803833,67.92957990675667 138443,2023-07-26,VZ,33.849998474121094,34.61000061035156,33.77000045776367,33.62233352661133,27916000.0,2.0,-0.43755847802130177,36.968290437779444,31.205552755274752,46.149278819467064,-63.57740401957657,19.00677089578752,34.25982265472412,34.58149487177531,13.1899995803833,67.92957990675667 138444,2023-07-26,WBA,30.719999313354492,30.979999542236328,30.649999618530273,30.304786682128906,5848300.0,2.0,-0.03917889853833145,30.636910674165048,27.670086434294422,49.331336573453754,33.77143392157076,16.030675481777727,29.770399602254233,30.227732435862222,13.1899995803833,67.92957990675667 138445,2023-07-26,WMT,159.24000549316406,160.69000244140625,158.94000244140625,159.1741485595703,5031400.0,2.0,1.3503090989422049,159.7317639439619,151.67718991345996,61.77204327352369,178.08053362167712,31.800193021118506,155.44606323242186,152.55922826131186,13.1899995803833,67.92957990675667 138446,2023-07-27,AAPL,196.02000427246094,197.1999969482422,192.5500030517578,192.9594268798828,47460200.0,3.0,2.508484262607567,195.72600550147618,187.70721288231286,62.70864296129486,94.94303742394358,48.97296909452549,189.7311233520508,182.2891825358073,14.40999984741211,99.35391893797957 138447,2023-07-27,AMGN,234.47999572753906,238.47999572753906,234.30999755859375,234.15283203125,2439600.0,3.0,2.9684857121454797,237.4646043635645,215.62037793624017,56.57608367366867,143.9767210938513,30.743935605650552,225.80347849527996,224.18507181803386,14.40999984741211,99.35391893797957 138448,2023-07-27,AXP,168.52999877929688,168.5399932861328,163.1699981689453,162.93057250976562,3944200.0,3.0,-0.1300911092098147,179.34734680447454,163.9896771213067,46.56828638365172,-135.94462361219706,21.37056574545908,170.6621302286784,163.61106287638347,14.40999984741211,99.35391893797957 138449,2023-07-27,BA,235.25,238.6699981689453,231.8300018310547,233.75,12018300.0,3.0,3.443432679515155,228.47369393742323,202.03430624568225,63.2462808985738,329.2823194271616,47.56955903041788,214.08600006103515,209.95366668701172,14.40999984741211,99.35391893797957 138450,2023-07-27,CAT,258.9700012207031,261.1000061035156,256.82000732421875,256.97216796875,2284400.0,3.0,6.536175073496054,266.587552475236,236.78284394810382,61.257918050107094,82.75438380512894,34.19342007346888,247.3226099650065,231.31400451660156,14.40999984741211,99.35391893797957 138451,2023-07-27,CRM,228.0399932861328,230.13999938964844,224.00999450683594,225.14999389648438,4299600.0,3.0,4.084930390574584,238.3797778053415,205.2692196922171,57.68343627014293,67.63602863406615,24.49009410464464,218.26199849446616,212.83133239746093,14.40999984741211,99.35391893797957 138452,2023-07-27,CSCO,53.599998474121094,53.88999938964844,52.86000061035156,52.61996841430664,15795500.0,3.0,0.771746581707724,53.30198382485037,49.53482647788401,59.595610900328026,158.07952022588023,31.617470787968767,51.054647827148436,49.354909833272295,14.40999984741211,99.35391893797957 138453,2023-07-27,CVX,162.08999633789062,162.47000122070312,159.22000122070312,158.14019775390625,6470100.0,3.0,1.165583967394923,161.30452085515137,149.7718905828369,52.121055472756076,113.92219742254291,14.492360878771516,154.78907114664713,154.51516520182292,14.40999984741211,99.35391893797957 138454,2023-07-27,DIS,86.5999984741211,86.87999725341797,85.19000244140625,85.36000061035156,16691400.0,3.0,-1.2904894955444632,91.46582533960552,84.34617340917379,40.79740880303682,-131.44770064282073,16.537101182433002,88.54666595458984,90.95916595458985,14.40999984741211,99.35391893797957 138455,2023-07-27,GS,358.1300048828125,360.5400085449219,354.1700134277344,351.5783996582031,2010800.0,3.0,8.362904590590858,361.90578797945375,299.8383312832416,59.683190875481614,140.81393802199293,54.13710618088942,327.8872823079427,325.27786509195965,14.40999984741211,99.35391893797957 138456,2023-07-27,HD,331.7099914550781,333.44000244140625,328.92999267578125,327.6178894042969,2608600.0,3.0,6.6195529967551465,329.3703020842143,298.42671024488726,63.90435444418675,171.94736720482473,46.039000970982094,309.7688781738281,299.3430791219076,14.40999984741211,99.35391893797957 138457,2023-07-27,HON,203.7100067138672,204.1199951171875,195.64999389648438,195.3409881591797,6595500.0,3.0,0.9294667876986864,211.5755418500788,199.63706343556575,44.99200381988517,-150.607194409582,28.737945109084993,203.9906438191732,199.4023417154948,14.40999984741211,99.35391893797957 138458,2023-07-27,IBM,142.3000030517578,143.3800048828125,141.89999389648438,141.34344482421875,6331600.0,3.0,2.304048290346742,140.59578095983335,127.69972990442447,65.97816593577473,190.21885116201935,59.73134915260445,133.5498036702474,129.77562777201334,14.40999984741211,99.35391893797957 138459,2023-07-27,INTC,34.81999969482422,35.029998779296875,34.11000061035156,34.4261474609375,58890800.0,3.0,0.44867067085928625,35.0426074787213,31.786963673012103,55.85905357076007,72.1322773057166,12.119599028814479,33.648611068725586,31.934172089894613,14.40999984741211,99.35391893797957 138460,2023-07-27,JNJ,172.17999267578125,174.2899932861328,172.0399932861328,172.43801879882812,12446400.0,3.0,2.8515996973195286,173.6730480575505,151.6499438858089,66.73286539875917,194.68476346118518,38.011565837889776,162.6643091837565,159.9917994181315,14.40999984741211,99.35391893797957 138461,2023-07-27,JPM,157.77000427246094,158.77999877929688,155.5500030517578,154.877197265625,10778400.0,3.0,4.337742662202459,159.92818462533913,138.3756590636257,65.35221885328656,118.18395590711177,51.104281046530886,145.70968221028645,140.72154235839844,14.40999984741211,99.35391893797957 138462,2023-07-27,KO,63.04999923706055,63.27000045776367,62.380001068115234,61.94851303100586,11517100.0,3.0,0.48836204657166604,62.798674000964155,58.254913340344444,55.57297095361925,144.19171857039973,26.647227770300457,60.58632151285807,60.78320763905843,14.40999984741211,99.35391893797957 138463,2023-07-27,MCD,292.0,298.8999938964844,291.510009765625,293.6114501953125,4698300.0,3.0,0.6915626562068837,296.4479068904438,290.06080892986876,54.79778549624856,50.385761763065716,17.396323596786807,292.2378224690755,290.18814544677736,14.40999984741211,99.35391893797957 138464,2023-07-27,MMM,110.44999694824219,113.13999938964844,110.44999694824219,109.55164337158203,5613500.0,3.0,2.4591369554442366,109.86302171366515,92.43952345235047,60.82825619986613,249.08191390511908,56.598841309726076,100.6855707804362,99.22427711486816,14.40999984741211,99.35391893797957 138465,2023-07-27,MRK,107.23999786376953,107.62000274658203,105.16999816894531,104.55719757080078,9813100.0,3.0,-1.212843835342042,114.5810973377391,102.19606406973162,42.859513684275136,-113.12700257459777,26.185862129979835,109.20485076904296,110.78530794779459,14.40999984741211,99.35391893797957 138466,2023-07-27,MSFT,340.4800109863281,341.3299865722656,329.04998779296875,330.0212707519531,39635300.0,3.0,2.5384699653015446,356.11629519649273,325.9536022644447,51.05091081870911,-81.94051452311949,0.04947890484851352,339.55674641927084,329.19812062581383,14.40999984741211,99.35391893797957 138467,2023-07-27,NKE,109.83000183105469,110.2300033569336,107.4000015258789,107.31007385253906,6544600.0,3.0,-0.45903582585596325,111.7852634117851,104.007947952961,45.21565944704293,-34.12449398996411,2.528121733739862,109.0312998453776,111.16329600016276,14.40999984741211,99.35391893797957 138468,2023-07-27,PG,154.16000366210938,154.60000610351562,151.9199981689453,151.1559600830078,7191600.0,3.0,1.2691497793265683,153.68944405083647,144.78483573431976,55.60416754636643,133.37081909135938,10.370539907514644,148.5059560139974,148.29633967081705,14.40999984741211,99.35391893797957 138469,2023-07-27,TRV,175.00999450683594,175.97000122070312,173.61000061035156,173.78121948242188,1546400.0,3.0,0.06503057255005729,175.16901945489226,165.91599641424838,51.21305467281939,79.85534387294388,11.554547283637774,171.30738169352213,173.7675542195638,14.40999984741211,99.35391893797957 138470,2023-07-27,UNH,508.57000732421875,510.5,503.1300048828125,503.27081298828125,3028300.0,3.0,8.644403170419594,523.1231683740036,440.53240718751977,56.5177684992496,122.72052313079931,26.813706290800692,477.9623331705729,480.7592478434245,14.40999984741211,99.35391893797957 138471,2023-07-27,V,237.4199981689453,238.66000366210938,232.9600067138672,233.99998474121094,8160100.0,3.0,1.8064852611610434,244.3671121247503,233.53024200122627,51.464131549916644,3.3744453453901357,29.51046725441432,234.88298797607422,231.0628860473633,14.40999984741211,99.35391893797957 138472,2023-07-27,VZ,34.22999954223633,34.61000061035156,33.540000915527344,32.84884262084961,28097500.0,3.0,-0.451933190868111,36.819209481600296,31.097869108792768,43.326497601148745,-78.37203398667536,21.94624800748007,34.21719849904378,34.50840145746867,14.40999984741211,99.35391893797957 138473,2023-07-27,WBA,30.940000534057617,31.31999969482422,30.5,30.088672637939453,8259900.0,3.0,-0.0043915577408135675,30.742102438567887,27.717155259491197,48.43001098350481,36.55868379486419,21.26833767834812,29.72717717488607,30.17106033960978,14.40999984741211,99.35391893797957 138474,2023-07-27,WMT,160.0800018310547,160.63999938964844,159.1300048828125,158.59620666503906,4466800.0,3.0,1.4047508331458687,160.09603057387437,151.69456696030534,60.47809755511964,152.31152843993743,31.80019302111849,155.57427419026692,152.69447555541993,14.40999984741211,99.35391893797957 138475,2023-07-28,AAPL,194.6699981689453,196.6300048828125,194.13999938964844,195.56591796875,48291400.0,4.0,2.5779054023076924,196.2223633702809,187.83401480354723,65.00965082072969,115.94739183773679,48.97296909452549,190.126589457194,182.74727732340494,13.329999923706055,48.07722175024064 138476,2023-07-28,AMGN,236.82000732421875,238.17999267578125,235.08999633789062,234.4702606201172,1889500.0,4.0,3.070331783240789,238.22094005496356,216.37281757443097,56.834079205062054,134.38693055787857,30.743935605650552,226.26937052408854,224.2281499226888,13.329999923706055,48.07722175024064 138477,2023-07-28,AXP,165.2899932861328,166.5800018310547,164.63999938964844,164.75306701660156,2925900.0,4.0,-0.4979457976187973,179.64231420437795,163.0909972580244,48.27039998695988,-117.62735759759119,21.37056574545907,170.38182271321614,163.82192509969076,13.329999923706055,48.07722175024064 138478,2023-07-28,BA,236.1199951171875,240.1300048828125,235.6999969482422,238.69000244140625,7054600.0,4.0,4.763032258385749,233.34001695997415,199.85398328416647,65.32178961758548,307.5384573469129,49.19025448318651,214.8123336791992,210.5443333943685,13.329999923706055,48.07722175024064 138479,2023-07-28,CAT,259.92999267578125,262.9800109863281,258.989990234375,259.0912170410156,2101200.0,4.0,6.329749173082689,267.0365906314138,238.06421961028542,62.24798529515571,92.56666706367636,37.79101177114864,247.92977294921874,232.0823710123698,13.329999923706055,48.07722175024064 138480,2023-07-28,CRM,226.0,227.30999755859375,223.97999572753906,225.60000610351562,4238700.0,4.0,3.812855412181449,238.30947879203927,206.85652004829274,57.921191766983824,56.64802423477146,24.386807744714147,218.8019989013672,213.36066589355468,13.329999923706055,48.07722175024064 138481,2023-07-28,CSCO,52.060001373291016,52.41999816894531,51.77000045776367,51.71649169921875,27491300.0,4.0,0.6907823258048325,53.31333722370028,49.64910670024991,55.74723343114173,49.21851025859244,9.785068138044387,51.104736963907875,49.455498441060385,13.329999923706055,48.07722175024064 138482,2023-07-28,CVX,158.41000366210938,159.0,156.50999450683594,157.3577117919922,6542300.0,4.0,1.110502336476543,161.47758841329286,149.8593180198126,51.284667733475594,49.589852181737804,1.8430446801976759,154.84783935546875,154.52147115071614,13.329999923706055,48.07722175024064 138483,2023-07-28,DIS,85.86000061035156,86.58000183105469,85.44999694824219,86.12999725341797,13638300.0,4.0,-1.248840198636671,91.37377077915028,84.1562280001466,42.353121331731735,-112.13792121914946,16.537101182433002,88.3359992980957,90.71799926757812,13.329999923706055,48.07722175024064 138484,2023-07-28,GS,356.1099853515625,356.5,351.6099853515625,350.3089904785156,1827400.0,4.0,8.386387766534938,364.1504965922446,300.5827004292397,59.032728071717,119.07003961003777,46.7784639107003,328.3768666585286,325.6477676391602,13.329999923706055,48.07722175024064 138485,2023-07-28,HD,332.0,333.0,329.5,329.2673645019531,2268200.0,4.0,6.9219548325116875,331.49285724868275,298.6442124534657,64.60763785009541,161.85493354138993,46.039000970982094,310.81751505533856,299.9921579996745,13.329999923706055,48.07722175024064 138486,2023-07-28,HON,197.66000366210938,198.2100067138672,195.00999450683594,194.12762451171875,3934500.0,4.0,0.010253790955886188,212.92139491341678,197.16935063101684,44.024261932107855,-197.33742113178496,30.333176181824946,203.8139439900716,199.3686065673828,13.329999923706055,48.07722175024064 138487,2023-07-28,IBM,143.44000244140625,143.9499969482422,142.85000610351562,141.8179931640625,6686400.0,4.0,2.5474488066211336,141.85815491729414,127.36567320770587,66.49625986593554,185.81060977827238,61.293181735955606,133.75576680501302,130.10473505655924,13.329999923706055,48.07722175024064 138488,2023-07-28,INTC,36.75,36.9900016784668,35.5099983215332,36.697975158691406,90863000.0,4.0,0.643994875964573,35.77269609370481,31.447469921920188,60.882181527429985,218.8312850505372,31.717598885991677,33.690128326416016,32.05343325932821,13.329999923706055,48.07722175024064 138489,2023-07-28,JNJ,174.0,175.36000061035156,173.22999572753906,173.22232055664062,14138800.0,4.0,3.194355130508285,175.16019644257193,151.19331307891247,67.49205977022376,186.2651143932185,41.00776201495608,163.0918716430664,160.16861267089843,13.329999923706055,48.07722175024064 138490,2023-07-28,JPM,157.27999877929688,157.60000610351562,156.44000244140625,155.76068115234375,9103800.0,4.0,4.261275638985438,160.38288368553503,139.35620170264855,66.12078534832584,109.99815771458628,51.1042810465309,146.2518508911133,141.03485616048178,13.329999923706055,48.07722175024064 138491,2023-07-28,KO,62.59000015258789,62.77000045776367,62.220001220703125,61.988197326660156,9721800.0,4.0,0.5040967959997573,62.96107254029501,58.336578369128816,55.729752101985326,114.75703521732609,22.97693944311693,60.65510902404785,60.76590836842855,13.329999923706055,48.07722175024064 138492,2023-07-28,MCD,295.79998779296875,297.70001220703125,292.95001220703125,292.4576416015625,2843000.0,4.0,0.6215575427510203,296.44233967555516,290.0226108859683,53.498972214013676,35.535705123505814,17.396323596786807,292.42315877278645,290.1472625732422,13.329999923706055,48.07722175024064 138493,2023-07-28,MMM,111.87000274658203,112.41000366210938,111.05000305175781,110.23147583007812,2909500.0,4.0,2.7397647915122576,111.21980236603041,92.32811786102037,61.48232313760157,215.4745274256725,56.59884130972607,101.01169357299804,99.39574483235677,13.329999923706055,48.07722175024064 138494,2023-07-28,MRK,105.43000030517578,106.6500015258789,105.23999786376953,105.61994934082031,6903800.0,4.0,-1.2363921399490891,113.97904603479213,102.08299009802036,44.621097789685315,-105.3104593168823,26.18586212997982,109.128040822347,110.60706354777018,13.329999923706055,48.07722175024064 138495,2023-07-28,MSFT,333.6700134277344,340.010009765625,333.1700134277344,337.65509033203125,28484900.0,4.0,2.0341715272922443,356.0433085998164,326.35788768924607,53.75789910191896,-39.69577500128307,0.0494789048485007,339.59100646972655,329.757373046875,13.329999923706055,48.07722175024064 138496,2023-07-28,NKE,108.11000061035156,108.95999908447266,107.62999725341797,108.25689697265625,5988300.0,4.0,-0.41530307889372864,110.73386607618988,104.58593296555816,46.554533127859436,-32.54732992021187,2.5281217337398587,108.89043884277343,110.86060333251953,13.329999923706055,48.07722175024064 138497,2023-07-28,PG,154.66000366210938,157.47999572753906,154.60000610351562,155.42898559570312,9397300.0,4.0,1.5774510545452358,154.79134792969677,144.47446627928758,61.42616135487139,232.60449973218684,27.06270478292504,148.8672348022461,148.31223017374674,13.329999923706055,48.07722175024064 138498,2023-07-28,TRV,176.11000061035156,176.52000427246094,173.07000732421875,172.1812286376953,1352900.0,4.0,0.11429976599697511,175.3282235942795,165.9823766864822,49.63032285880504,63.09477332583033,13.9142099403043,171.2977747599284,173.6641522725423,13.329999923706055,48.07722175024064 138499,2023-07-28,UNH,505.2099914550781,507.4800109863281,497.2799987792969,500.9598083496094,2930000.0,4.0,8.48407494466494,525.1464999177156,441.1458096525969,55.6962802308884,95.65826866537022,18.147653716248414,479.4541931152344,480.9507868448893,13.329999923706055,48.07722175024064 138500,2023-07-28,V,234.5800018310547,235.8800048828125,233.7100067138672,235.30752563476562,6794800.0,4.0,1.4522199455212217,244.1892668193428,233.85081801952438,52.63813492115053,-4.332362780383332,29.510467254414323,235.29255116780598,231.21612548828125,13.329999923706055,48.07722175024064 138501,2023-07-28,VZ,33.66999816894531,34.31999969482422,33.65999984741211,33.31881332397461,30642100.0,4.0,-0.4205546540644107,36.61355791257321,31.077400682702667,45.424699459356376,-67.20746453973078,21.946248007480076,34.18222421010335,34.459813531239824,13.329999923706055,48.07722175024064 138502,2023-07-28,WBA,30.719999313354492,30.860000610351562,29.670000076293945,29.27334213256836,11323200.0,4.0,-0.0421270825274469,30.669988472147526,27.92974182875579,45.20646877348933,-5.351346595779699,4.292455417759725,29.671184539794922,30.11870024998983,13.329999923706055,48.07722175024064 138503,2023-07-28,WMT,159.2899932861328,160.94000244140625,159.2899932861328,159.3435516357422,3673400.0,4.0,1.4910133196219704,160.5156440174798,151.83595968125067,61.55535653814914,151.9488516303007,33.46828291089867,155.675249226888,152.8489621480306,13.329999923706055,48.07722175024064 138562,2023-07-31,AAPL,196.05999755859375,196.49000549316406,195.25999450683594,196.18507385253906,38824100.0,0.0,2.652308697334462,196.68743890743673,187.61660467166485,65.53227506138501,120.55832438064948,48.972969094525475,190.4741200764974,183.23380864461262,13.630000114440918,46.29432931553458 138563,2023-07-31,AMGN,236.47999572753906,236.47999572753906,233.02000427246094,232.26809692382812,2826600.0,0.0,2.9394649995431905,238.5058898569659,217.29111789449894,54.50981897249566,94.70669595127764,20.222333288867436,226.4581741333008,224.3436040242513,13.630000114440918,46.29432931553458 138564,2023-07-31,AXP,166.50999450683594,168.99000549316406,166.50999450683594,168.18896484375,3345900.0,0.0,-0.5063877262850269,179.4912930359975,162.7714846739634,51.2962612442214,-59.97071860848086,10.48773906937883,170.23788045247395,164.1072555541992,13.630000114440918,46.29432931553458 138565,2023-07-31,BA,238.99000549316406,239.07000732421875,236.2100067138672,238.85000610351562,4894900.0,0.0,5.755390827317171,237.22432224917256,198.73867823910868,65.38728112721492,250.23072322094808,49.19025448318651,215.46033376057943,211.17633361816405,13.630000114440918,46.29432931553458 138566,2023-07-31,CAT,262.75,265.2099914550781,261.6600036621094,263.806884765625,3568700.0,0.0,6.472064207222388,268.23399332947946,238.88961506895805,64.34557532134744,109.38617104288373,41.823698081887926,248.5505818684896,232.92124735514324,13.630000114440918,46.29432931553458 138567,2023-07-31,CRM,222.35000610351562,225.3800048828125,221.75,225.00999450683594,5571900.0,0.0,3.5091734594354023,238.08874541832816,208.45225342200385,57.48314527610165,40.461438390982536,16.693402255701724,219.23833211263022,213.90066579182943,13.630000114440918,46.29432931553458 138568,2023-07-31,CSCO,51.84000015258789,52.18000030517578,51.7400016784668,51.66685104370117,14193500.0,0.0,0.6155166903888585,53.33384641622609,49.69704271341258,55.54336996034289,37.331105342912586,9.251907914463452,51.12131144205729,49.561828804016116,13.630000114440918,46.29432931553458 138569,2023-07-31,CVX,161.1300048828125,163.97999572753906,160.6199951171875,162.1021270751953,13056300.0,0.0,1.433163789699421,162.4649232757411,149.49697705384875,55.73958213748447,162.77931936107427,19.34690619688181,155.0254659016927,154.6593271891276,13.630000114440918,46.29432931553458 138570,2023-07-31,DIS,87.0,89.36000061035156,86.87999725341797,88.88999938964844,20837800.0,0.0,-0.9818060753926687,91.32388905639483,84.16710978393719,47.47144698744908,6.751231150532853,8.595938982192111,88.20099919637045,90.51849924723307,13.630000114440918,46.29432931553458 138571,2023-07-31,GS,354.8800048828125,357.20001220703125,354.0199890136719,352.9271545410156,1385500.0,0.0,8.518071288097644,366.49777364817567,301.5408616057306,59.963713117232935,120.3289343933405,47.5109240546291,328.9100870768229,326.1387324015299,13.630000114440918,46.29432931553458 138572,2023-07-31,HD,331.6499938964844,334.07000732421875,331.4800109863281,331.7216796875,2690000.0,0.0,7.275782498318904,333.93915585582556,298.5031903355807,65.6381656794405,161.0755315008266,47.64445473670663,311.87145182291664,300.70187327067055,13.630000114440918,46.29432931553458 138573,2023-07-31,HON,195.1199951171875,195.50999450683594,193.4199981689453,193.07339477539062,3446400.0,0.0,-0.7941422827913698,213.86603348131376,194.89498946790496,43.189297674500445,-208.88863446397679,34.24240796229333,203.49568583170574,199.32224756876627,13.630000114440918,46.29432931553458 138574,2023-07-31,IBM,143.80999755859375,144.60000610351562,143.52999877929688,142.5396728515625,6138100.0,0.0,2.766686350777775,143.09293979705404,127.15608974396154,67.28013971957174,181.264646453396,63.0406376539694,133.9462412516276,130.4736671447754,13.630000114440918,46.29432931553458 138575,2023-07-31,INTC,36.869998931884766,37.189998626708984,35.66999816894531,35.64177322387695,55630700.0,0.0,0.7054322626463048,36.065280849976425,31.387049930052875,57.72298800570177,194.97564227479913,33.33911455381761,33.68846766153971,32.140536562601724,13.630000114440918,46.29432931553458 138576,2023-07-31,JNJ,169.69000244140625,170.22000122070312,166.7100067138672,166.32241821289062,22632700.0,0.0,2.87607324441106,175.3332988538321,151.2197620592538,55.88514093979787,67.74736136166344,7.243671105892338,163.2176254272461,160.26590067545573,13.630000114440918,46.29432931553458 138577,2023-07-31,JPM,157.17999267578125,159.3800048828125,157.14999389648438,156.80299377441406,8892700.0,0.0,4.235951477952227,161.02437982471702,140.05601110545877,67.0138046937495,113.3024608393493,55.80653931830604,146.77618204752605,141.41385142008463,13.630000114440918,46.29432931553458 138578,2023-07-31,KO,62.45000076293945,62.45000076293945,61.72999954223633,61.442527770996094,15577900.0,0.0,0.46715070298018446,63.03087040599599,58.43643420521007,53.06598002030011,71.75851922706764,12.320654712309368,60.67825864156087,60.74542236328125,13.630000114440918,46.29432931553458 138579,2023-07-31,MCD,293.6099853515625,294.239990234375,290.04998779296875,291.632080078125,3296000.0,0.0,0.4937701950939868,295.776752703771,290.1699849671274,52.57658135908737,-66.48675043427961,5.101067484120518,292.4427205403646,290.13961741129555,13.630000114440918,46.29432931553458 138580,2023-07-31,MMM,111.87999725341797,112.2699966430664,110.86000061035156,109.8570785522461,7241900.0,0.0,2.8985410649406305,112.31343616491176,92.3586722945609,60.90297205732349,181.06573688453014,54.88166198589257,101.26425018310547,99.56339886983235,13.630000114440918,46.29432931553458 138581,2023-07-31,MRK,106.55000305175781,106.7699966430664,105.66999816894531,105.9278564453125,7397500.0,0.0,-1.2161893373318833,112.73589660871029,102.45805785906315,45.128112407254804,-91.6199890478015,24.942913130069485,109.03699467976888,110.42852439880372,13.630000114440918,46.29432931553458 138582,2023-07-31,MSFT,336.9200134277344,337.70001220703125,333.3599853515625,335.2102966308594,25446000.0,0.0,1.4208581934046265,356.0444298608085,325.8957434790353,52.790684952623096,-55.58470990791608,0.04947890484849222,339.1858642578125,330.29263966878256,13.630000114440918,46.29432931553458 138583,2023-07-31,NKE,109.41000366210938,110.8499984741211,109.05000305175781,110.02098083496094,6406000.0,0.0,-0.2355820934956796,110.73806893873027,104.58372290086933,48.958773562911276,34.764996089077236,13.839753463104227,108.82333043416341,110.59592145284017,13.630000114440918,46.29432931553458 138584,2023-07-31,PG,156.39999389648438,157.67999267578125,155.05999755859375,155.31967163085938,7955200.0,0.0,1.7923007851757689,155.65931644858415,144.15404872475568,61.213718701759895,204.6781126576474,28.057296370980094,149.15804850260417,148.32959060668946,13.630000114440918,46.29432931553458 138585,2023-07-31,TRV,173.1999969482422,174.19000244140625,171.69000244140625,171.53529357910156,1092200.0,0.0,0.10007084147639489,175.2084400387316,165.99781453890515,48.997912686571,18.27503814483214,6.307161981650446,171.18647206624348,173.57271143595378,13.630000114440918,46.29432931553458 138586,2023-07-31,UNH,503.0,507.8800048828125,499.05999755859375,504.4063720703125,2441600.0,0.0,8.536716603691957,527.4189548000014,441.4363735691392,56.667984260094514,94.3871621866456,18.5544558240362,480.7982930501302,481.26507873535155,13.630000114440918,46.29432931553458 138587,2023-07-31,V,236.0,238.4199981689453,236.0,237.28379821777344,4799600.0,0.0,1.3157635088864197,244.18273241385276,233.88230512276834,54.36408459322081,21.225067179733045,17.54940852645485,235.67716115315756,231.41890589396158,13.630000114440918,46.29432931553458 138588,2023-07-31,VZ,34.0,34.119998931884766,33.84000015258789,33.36777114868164,24500400.0,0.0,-0.3872722172294445,36.345889102310686,31.104607762008165,45.64157404930861,-62.22735000280982,21.946248007480072,34.12611751556396,34.40707178115845,13.630000114440918,46.29432931553458 138589,2023-07-31,WBA,29.84000015258789,30.31999969482422,29.81999969482422,29.440338134765625,10253700.0,0.0,-0.057890253253059853,30.595666939330865,28.14944776861591,45.968480430666574,-6.541984986356916,4.29245541775972,29.604058837890626,30.093958727518718,13.630000114440918,46.29432931553458 138590,2023-07-31,WMT,159.9600067138672,160.63999938964844,158.91000366210938,159.29371643066406,4344400.0,0.0,1.5376308260614735,160.8660401871566,151.7526152083512,61.43983294218849,132.9186469481188,29.189947895616108,155.7459976196289,153.0118830362956,13.630000114440918,46.29432931553458 138591,2023-08-01,AAPL,196.24000549316406,196.72999572753906,195.27999877929688,195.34620666503906,35175100.0,1.0,2.6134579568587526,197.06465413460577,187.55396311392937,64.18853520803646,110.0695866353566,49.78673505488038,190.82997283935546,183.73395004272462,13.930000305175781,84.76350424993973 138592,2023-08-01,AMGN,234.92999267578125,235.3800048828125,230.58999633789062,230.25440979003906,1843400.0,1.0,2.6427998563491997,238.66829689542737,217.83399650056873,52.479648557440115,64.25713831627871,9.195108676787203,226.53951466878254,224.38324076334635,13.930000305175781,84.76350424993973 138593,2023-08-01,AXP,167.9499969482422,169.80999755859375,167.25999450683594,168.95579528808594,2340100.0,1.0,-0.4460593132840529,179.16246922738463,162.58338648550597,51.94523732430663,-41.313076204727395,6.998259243815541,170.17243245442708,164.46160863240559,13.930000305175781,84.76350424993973 138594,2023-08-01,BA,237.5500030517578,243.10000610351562,237.30999755859375,238.00999450683594,4975200.0,1.0,6.400281763043239,240.22891913198907,198.44308099008123,64.72343337768349,225.44591392118687,53.70401662984649,216.06100006103514,211.85900014241537,13.930000305175781,84.76350424993973 138595,2023-08-01,CAT,272.75,288.7799987792969,270.5,287.1661682128906,11823200.0,1.0,8.373227495208084,276.12690852699563,235.2287112850161,72.2473481603262,224.44091469333028,66.41916749597361,250.02922973632812,234.23623123168946,13.930000305175781,84.76350424993973 138596,2023-08-01,CRM,223.88999938964844,224.80999755859375,221.6300048828125,224.27000427246094,4212600.0,1.0,3.172224862838789,237.674139459131,210.12886041879867,56.92458341957572,33.8022949122393,16.279715610725614,219.65533243815105,214.4321657816569,13.930000305175781,84.76350424993973 138597,2023-08-01,CSCO,52.56999969482422,52.779998779296875,52.310001373291016,52.282405853271484,15286200.0,1.0,0.5986375398675534,53.412611066495856,49.74039605935863,57.53539880209279,85.79457152966698,17.788015076171867,51.15380617777507,49.682688268025714,13.930000305175781,84.76350424993973 138598,2023-08-01,CVX,163.63999938964844,163.63999938964844,160.5500030517578,160.75506591796875,7531400.0,1.0,1.5621710035887588,163.0563441021435,149.40970966982917,54.281593441543905,135.47402920703595,19.02801281351595,155.19186655680338,154.78470458984376,13.930000305175781,84.76350424993973 138599,2023-08-01,DIS,89.12000274658203,89.7300033569336,88.45999908447266,89.02999877929688,13717500.0,1.0,-0.7502345907663823,91.06790289213677,84.27609582612496,47.71504226227472,50.433863116331366,11.317042239690913,88.12466583251953,90.37816594441732,13.930000305175781,84.76350424993973 138600,2023-08-01,GS,354.0,357.8699951171875,353.3900146484375,354.7618713378906,2024300.0,1.0,8.670529275533056,368.9369562900907,302.1869542323703,60.61258444176425,114.26547529196587,48.239735008520874,329.55173746744794,326.78150075276693,13.930000305175781,84.76350424993973 138601,2023-08-01,HD,331.760009765625,334.9700012207031,330.8800048828125,329.9629211425781,2547200.0,1.0,7.329783178791615,335.6082575555948,299.0250981572959,64.25130988941243,144.19780018638403,49.00851020823935,312.92108256022135,301.50279947916664,13.930000305175781,84.76350424993973 138602,2023-08-01,HON,193.35000610351562,194.8000030517578,192.9600067138672,192.4269256591797,3973100.0,1.0,-1.466887258299181,214.42019685131348,192.86689116138186,42.67585284230051,-192.03943301978813,35.364056611522024,203.1810740152995,199.29380569458007,13.930000305175781,84.76350424993973 138603,2023-08-01,IBM,144.25,144.47999572753906,142.1699981689453,141.69935607910156,4797700.0,1.0,2.8398906516639784,143.95503576717238,127.24900476017136,65.43599611665181,150.88582198590933,48.08787054399449,134.13902282714844,130.8428986867269,13.930000305175781,84.76350424993973 138604,2023-08-01,INTC,35.81999969482422,36.02000045776367,35.279998779296875,35.67166519165039,24702200.0,1.0,0.7479123976450168,36.32632261747419,31.34322656160296,57.7871180929498,159.09301480390812,27.04997539089438,33.66953582763672,32.21626412073771,13.930000305175781,84.76350424993973 138605,2023-08-01,JNJ,166.3699951171875,169.08999633789062,166.05999755859375,167.672607421875,15810300.0,1.0,2.701638732152304,175.75231936023033,151.35074765637125,57.3692380032453,60.80793528140277,4.575112846442672,163.37183888753256,160.39784444173176,13.930000305175781,84.76350424993973 138606,2023-08-01,JPM,157.42999267578125,158.0,156.14999389648438,156.0286865234375,6853900.0,1.0,4.106069559937168,161.4730596699807,140.75585573529273,65.68328597161164,94.02590497739423,47.29945431700096,147.2691162109375,141.8105046590169,13.930000305175781,84.76350424993973 138607,2023-08-01,KO,62.09000015258789,62.36000061035156,61.619998931884766,61.28378677368164,9281600.0,1.0,0.42021757956962347,63.08234851512535,58.503019069103175,52.31348053958106,61.33668773505788,10.03260862498903,60.68156572977702,60.72114187876384,13.930000305175781,84.76350424993973 138608,2023-08-01,MCD,293.0,293.9100036621094,290.25,289.51348876953125,1916200.0,1.0,0.21902045712619156,295.9817212006428,289.5900347808025,50.27542413618395,-89.83879985785688,5.101067484120526,292.35552266438805,290.097651163737,13.930000305175781,84.76350424993973 138609,2023-08-01,MMM,111.5,111.91999816894531,110.33000183105469,108.93092346191406,2855200.0,1.0,2.916025305407132,113.10925797014146,92.49097014875504,59.46894908597906,150.17237459456797,49.97785215592505,101.46195983886719,99.73163057963053,13.930000305175781,84.76350424993973 138610,2023-08-01,MRK,109.5999984741211,109.5999984741211,105.13999938964844,104.56713104248047,10009200.0,1.0,-1.2950491185576283,111.6213767255344,102.67370536675075,43.315145185335666,-77.64084078661499,0.08803623001404867,108.90323969523112,110.24128379821778,13.930000305175781,84.76350424993973 138611,2023-08-01,MSFT,335.19000244140625,338.5400085449219,333.70001220703125,335.62939453125,18311900.0,1.0,0.9575822435989494,356.06468699887364,325.7108348517123,52.94083349073906,-46.27812596825148,1.3395998809250096,338.9866200764974,330.81813049316406,13.930000305175781,84.76350424993973 138612,2023-08-01,NKE,110.0,110.52999877929688,109.13999938964844,109.03429412841797,4566700.0,1.0,-0.1708004080961274,110.77658381052214,104.57411122731966,47.71677411129801,26.519992118112214,13.83975346310424,108.684130859375,110.36562309265136,13.930000305175781,84.76350424993973 138613,2023-08-01,PG,155.8800048828125,157.1699981689453,155.8699951171875,155.26998901367188,5718800.0,1.0,1.9362419803365754,156.37092807846835,143.9099709693832,61.11434223356524,179.92698557039918,28.057296370980094,149.41132710774738,148.35797297159831,13.930000305175781,84.76350424993973 138614,2023-08-01,TRV,172.08999633789062,172.9499969482422,171.33999633789062,171.23715209960938,1092100.0,1.0,0.06399904935435075,175.13264690245347,165.99609302674577,48.70159896105595,2.128364508305596,4.416704454070688,171.03939361572264,173.47646611531576,13.930000305175781,84.76350424993973 138615,2023-08-01,UNH,507.5,510.0400085449219,502.489990234375,502.78271484375,2161200.0,1.0,8.35115303524168,529.31756275679,442.21334849809267,56.068682630283405,91.03667957063533,20.825889566696343,482.3339823404948,481.58802337646483,13.930000305175781,84.76350424993973 138616,2023-08-01,V,237.13999938964844,240.72999572753906,237.0,239.3299560546875,4627300.0,1.0,1.3570850055344863,244.22475838985343,234.02093863163094,56.07840873095291,43.28232405142692,7.864696194608349,236.03881429036457,231.6620979309082,13.930000305175781,84.76350424993973 138617,2023-08-01,VZ,34.290000915527344,34.29999923706055,33.31999969482422,32.731353759765625,27289500.0,1.0,-0.40755121407022443,36.02127318149533,31.116463520470003,43.326275127847765,-76.33642954382273,29.056750425525447,34.04815553029378,34.3538228670756,13.930000305175781,84.76350424993973 138618,2023-08-01,WBA,29.969999313354492,30.209999084472656,29.440000534057617,29.047407150268555,6534100.0,1.0,-0.10092551964180174,30.56469116901906,28.234451477770488,44.46337068893095,-23.08774094765819,2.824186157664709,29.50255184173584,30.0692803700765,13.930000305175781,84.76350424993973 138619,2023-08-01,WMT,159.9499969482422,160.4499969482422,158.9600067138672,158.54637145996094,3927500.0,1.0,1.4970143924059869,160.98456737526453,151.72476642600498,59.70163513763431,110.09278748952515,29.189947895616115,155.86490834554036,153.15537287394207,13.930000305175781,84.76350424993973 138620,2023-08-02,AAPL,195.0399932861328,195.17999267578125,191.85000610351562,192.32029724121094,50389300.0,2.0,2.3118532579258897,197.09132413875525,187.6521252631002,59.62624032728384,44.685681409753165,20.441440104357135,191.08196614583332,184.05434646606446,16.09000015258789,27.413891122051226 138621,2023-08-02,AMGN,232.72000122070312,233.02999877929688,228.6999969482422,228.55816650390625,2593500.0,2.0,2.2449396688407433,238.70491891950837,218.2467336073471,50.82997852758303,34.17054574356502,1.4578951143890504,226.59969431559244,224.31861216227213,16.09000015258789,27.413891122051226 138622,2023-08-02,AXP,167.27999877929688,167.75,166.0500030517578,166.0676727294922,2236200.0,2.0,-0.6241017087604632,178.85798157146664,162.06923705646304,49.381518691858986,-80.11435050615198,11.411525964940447,170.1033477783203,164.70430603027344,16.09000015258789,27.413891122051226 138623,2023-08-02,BA,234.99000549316406,236.67999267578125,230.69000244140625,231.3800048828125,5326700.0,2.0,6.303712449082639,241.59297127764,198.8860295768522,59.768915418894046,141.02612263852873,32.96263368975863,216.69466705322264,212.4096669514974,16.09000015258789,27.413891122051226 138624,2023-08-02,CAT,287.75,293.8800048828125,286.0899963378906,286.09173583984375,6288300.0,2.0,9.681611790848905,281.43300759409226,234.29467032338823,71.49343710891742,239.97405976725193,69.4104458355362,251.60801747639974,235.45559641520182,16.09000015258789,27.413891122051226 138625,2023-08-02,CRM,221.97999572753906,222.85000610351562,218.8000030517578,220.5,5127000.0,2.0,2.571342004877721,237.28366290638493,211.18733623912286,54.15139418836458,8.114683661869627,6.739923229191472,219.77299906412762,214.8139991760254,16.09000015258789,27.413891122051226 138626,2023-08-02,CSCO,52.380001068115234,53.11000061035156,52.31999969482422,52.202980041503906,17693700.0,2.0,0.5722550917697689,53.47408307977757,49.785157261408955,57.193322804367796,85.63485630025718,22.096355675890823,51.2007329305013,49.7931915918986,16.09000015258789,27.413891122051226 138627,2023-08-02,CVX,161.1699981689453,161.22000122070312,158.05999755859375,158.20953369140625,7067100.0,2.0,1.4423801131655694,163.24638948699197,149.5584094021682,51.64101102191777,69.38692014583205,8.048839489505628,155.39161376953126,154.80242818196615,16.09000015258789,27.413891122051226 138628,2023-08-02,DIS,88.26000213623047,88.33000183105469,86.26000213623047,86.30000305175781,15162700.0,2.0,-0.7780316954267761,90.7923184561348,84.20268047574997,43.63325714757327,-60.43874392816633,6.3946833101622715,88.0096659342448,90.14116605122884,16.09000015258789,27.413891122051226 138629,2023-08-02,GS,354.989990234375,354.989990234375,348.8699951171875,348.19659423828125,2106600.0,2.0,8.167441157736846,369.7833966468049,304.4198382164764,57.181975425076516,84.31487567893107,34.74684861999241,330.22545267740884,327.220361328125,16.09000015258789,27.413891122051226 138630,2023-08-02,HD,330.0299987792969,332.5299987792969,327.9200134277344,326.41558837890625,2752600.0,2.0,7.0055829993955285,336.4603689041137,299.93175756073003,61.53837208107296,112.59450188310089,36.50498574739342,313.8183532714844,302.18097127278645,16.09000015258789,27.413891122051226 138631,2023-08-02,HON,193.89999389648438,195.3000030517578,192.39999389648438,191.85008239746094,2997600.0,2.0,-2.0232659778421294,214.92602870055435,191.01542332581283,42.21262642565973,-178.0875671736492,36.7677159031289,202.93243509928385,199.2194730122884,16.09000015258789,27.413891122051226 138632,2023-08-02,IBM,142.77999877929688,144.3000030517578,142.30999755859375,142.52980041503906,4957400.0,2.0,2.931127294237484,144.87381749175785,127.31192622162105,66.3781465552502,138.3689692020957,48.0878705439945,134.40957590738932,131.2084150950114,16.09000015258789,27.413891122051226 138633,2023-08-02,INTC,35.150001525878906,35.18000030517578,34.279998779296875,34.266719818115234,39052000.0,2.0,0.6605959220754514,36.33110440972341,31.525770819158428,53.817835986197615,74.98964372184842,12.505230146875606,33.649275334676105,32.27272764841715,16.09000015258789,27.413891122051226 138634,2023-08-02,JNJ,168.85000610351562,171.24000549316406,168.85000610351562,168.6852569580078,14595600.0,2.0,2.6149667697931704,176.2778376464803,151.53011218262128,58.45365915914126,86.89662461003766,12.291781263454366,163.56311645507813,160.5376335144043,16.09000015258789,27.413891122051226 138635,2023-08-02,JPM,155.55999755859375,155.69000244140625,153.94000244140625,154.26173400878906,8299400.0,2.0,3.816563930011114,161.45849277473786,141.83854091666836,62.74256516860882,66.22695781126565,30.47034292154276,147.72714182535807,142.13465728759766,16.09000015258789,27.413891122051226 138636,2023-08-02,KO,61.560001373291016,62.59000015258789,61.560001373291016,61.4722900390625,11059400.0,2.0,0.3936951071322454,63.144983186022486,58.53265238831834,53.12994726054585,67.87014761750467,13.950471308587108,60.70471534729004,60.69508005777995,16.09000015258789,27.413891122051226 138637,2023-08-02,MCD,290.260009765625,293.45001220703125,289.3800048828125,288.07122802734375,2388300.0,2.0,-0.11378740769112028,296.02900422196734,288.81864592451706,48.77212476027786,-114.31028264025404,1.4584476412652805,292.24213256835935,290.00790150960285,16.09000015258789,27.413891122051226 138638,2023-08-02,MMM,109.5,109.9000015258789,108.16000366210938,107.30524444580078,3186400.0,2.0,2.7668089306364436,113.4462678625753,93.16681349728799,57.030578357153324,102.46267574053662,31.72428811763074,101.67904663085938,99.8483430226644,16.09000015258789,27.413891122051226 138639,2023-08-02,MRK,106.02999877929688,108.13999938964844,104.87999725341797,104.98428344726562,10873500.0,2.0,-1.3087983380130765,110.39664467593101,103.10385428647132,44.02825943058587,-82.55675063241061,2.002593953734773,108.75326182047526,110.05589815775554,16.09000015258789,27.413891122051226 138640,2023-08-02,MSFT,333.6300048828125,333.6300048828125,326.3599853515625,326.8080749511719,27761300.0,2.0,-0.1199908715381639,356.7385548616719,323.97421674477346,49.51200878228273,-126.92310343250335,10.294079884592943,338.6356964111328,331.10964050292966,16.09000015258789,27.413891122051226 138641,2023-08-02,NKE,108.27999877929688,108.5199966430664,107.44999694824219,107.1506118774414,6213200.0,2.0,-0.26836433376585944,110.7764399063898,104.61511893150082,45.44019530344683,-49.89440372704099,1.7719785741904102,108.61669057210287,110.05558522542317,16.09000015258789,27.413891122051226 138642,2023-08-02,PG,155.97000122070312,157.72999572753906,155.97000122070312,155.60784912109375,5636000.0,2.0,2.0539027887573695,157.09808321818787,143.7098101533942,61.55342676596629,168.1261298751063,31.064933803931837,149.7212926228841,148.38342793782553,16.09000015258789,27.413891122051226 138643,2023-08-02,TRV,171.9499969482422,172.69000244140625,170.30999755859375,170.03469848632812,1376400.0,2.0,-0.060913885696550096,175.04167718571196,165.93899145442478,47.503025528525846,-24.655620126117068,1.1150076925122938,170.89165293375652,173.30813903808593,16.09000015258789,27.413891122051226 138644,2023-08-02,UNH,509.69000244140625,510.4700012207031,502.989990234375,502.84246826171875,3220500.0,2.0,8.115365292330864,530.9117027438689,443.96418531765465,56.0863633019079,84.6964960225138,21.292996580320015,483.5097381591797,481.7962249755859,16.09000015258789,27.413891122051226 138645,2023-08-02,V,238.6300048828125,238.7899932861328,236.7899932861328,237.11412048339844,4868200.0,2.0,1.1972322293521245,244.20909964640526,233.8479514400205,53.81375840744075,18.252753326919162,8.596533089146721,236.40778706868488,231.76575291951497,16.09000015258789,27.413891122051226 138646,2023-08-02,VZ,33.470001220703125,33.70000076293945,33.220001220703125,32.62364959716797,20481600.0,2.0,-0.4273866437786751,35.58410489585995,31.21086332771182,42.94488311938241,-85.92296092921947,30.360857533498237,33.98744411468506,34.29108381271362,16.09000015258789,27.413891122051226 138647,2023-08-02,WBA,29.34000015258789,30.780000686645508,29.149999618530273,30.127965927124023,9523700.0,2.0,-0.04729403937509247,30.63425233483455,28.303398345707443,49.19558943702328,19.984307437345855,7.316803491662732,29.446231778462728,30.05261271794637,16.09000015258789,27.413891122051226 138648,2023-08-02,WMT,158.52999877929688,160.42999267578125,158.52999877929688,158.65599060058594,4220000.0,2.0,1.4568769539803839,161.12561576883652,151.69432594258924,59.87388734366329,97.56575980034943,24.048103064938054,156.03297780354816,153.27909978230795,16.09000015258789,27.413891122051226 138649,2023-08-03,AAPL,191.57000732421875,192.3699951171875,190.69000244140625,190.91220092773438,61235200.0,3.0,1.9368806026108132,197.09130377861524,187.58823265937306,57.65358197217474,-5.508701582432724,12.475227918418893,191.3219751993815,184.3524383544922,15.920000076293945,17.40147767500309 138650,2023-08-03,AMGN,230.7899932861328,231.10000610351562,228.2100067138672,228.8458251953125,2322200.0,3.0,1.93058962074727,238.49531478012003,219.22213364517293,51.099647371283915,22.679101573847184,0.49604477975319994,226.72071380615233,224.29006017049153,15.920000076293945,17.40147767500309 138651,2023-08-03,AXP,165.83999633789062,166.66000366210938,165.02999877929688,165.72906494140625,1708700.0,3.0,-0.7834927913455942,178.89597504366048,161.5800976492106,49.08768488900515,-93.97529076678275,15.044353097356359,170.07227071126303,164.93490880330404,15.920000076293945,17.40147767500309 138652,2023-08-03,BA,231.0,233.5800018310547,230.39999389648438,231.36000061035156,3282900.0,3.0,6.1546197688421955,242.7655338842824,199.5874675195262,59.75463816607947,116.24470327501726,32.12767859522,217.33733367919922,212.97800038655598,15.920000076293945,17.40147767500309 138653,2023-08-03,CAT,285.5400085449219,287.94000244140625,281.04998779296875,280.0032043457031,4743500.0,3.0,10.110672623617802,283.58980070045743,236.32181428977694,67.37212797197074,184.0497168470867,54.84000115510004,252.97296447753905,236.57843602498372,15.920000076293945,17.40147767500309 138654,2023-08-03,CRM,216.1999969482422,218.2100067138672,214.60000610351562,215.55999755859375,5515200.0,3.0,1.677187525338752,236.50493430095554,212.50806466144678,50.79691168375526,-33.350723100959776,5.552847588130538,219.9719991048177,215.10833257039388,15.920000076293945,17.40147767500309 138655,2023-08-03,CSCO,52.4900016784668,53.27000045776367,52.2400016784668,52.76889419555664,15186400.0,3.0,0.5902078060703602,53.59282730123014,49.86895057657748,58.99047304409685,95.20372898218271,24.15632696622813,51.28951517740885,49.911648750305176,15.920000076293945,17.40147767500309 138656,2023-08-03,CVX,159.91000366210938,161.6999969482422,158.85000610351562,158.1501007080078,6680700.0,3.0,1.327348378538204,163.20325634233757,150.27407825238902,51.580406631155974,73.78105366228208,9.76398561033665,155.5497604370117,154.82946039835613,15.920000076293945,17.40147767500309 138657,2023-08-03,DIS,85.81999969482422,86.45999908447266,85.44999694824219,85.48999786376953,14145400.0,3.0,-0.8555593941834019,90.6917942485713,83.97820468331348,42.51689411631781,-112.82731055024844,11.911013419153633,87.90466588338217,89.84983266194662,15.920000076293945,17.40147767500309 138658,2023-08-03,GS,349.989990234375,355.2099914550781,348.6199951171875,350.23956298828125,1840400.0,3.0,7.8431794140761895,369.7160463287642,308.4699766204546,57.9481460366331,80.50169399766423,34.0255894417934,331.15404256184894,327.7016372680664,15.920000076293945,17.40147767500309 138659,2023-08-03,HD,327.67999267578125,332.1000061035156,327.6400146484375,327.75701904296875,2451300.0,3.0,6.77875302008573,336.18796712054734,302.96950358257766,62.163343505669495,105.47082549629529,35.356488834523745,314.7838541666667,302.90928802490237,15.920000076293945,17.40147767500309 138660,2023-08-03,HON,192.77999877929688,192.89999389648438,190.4600067138672,189.47308349609375,2508900.0,3.0,-2.625736214882636,215.6928913763416,188.90590775695915,40.345800350565774,-192.76267936873572,41.474229747139745,202.5581497192383,199.12976303100587,15.920000076293945,17.40147767500309 138661,2023-08-03,IBM,143.77999877929688,145.22000122070312,143.30999755859375,142.80661010742188,3951900.0,3.0,2.991287519073637,145.57834698188307,127.82241443169116,66.69122194670715,134.16066463066093,51.524430132757026,134.7641616821289,131.582608795166,15.920000076293945,17.40147767500309 138662,2023-08-03,INTC,34.290000915527344,35.029998779296875,34.130001068115234,34.744998931884766,24817900.0,3.0,0.6228107389290543,36.29114900398796,31.854686681742017,54.90857322757806,74.4870631079291,10.477300357241411,33.71470654805501,32.340815989176434,15.920000076293945,17.40147767500309 138663,2023-08-03,JNJ,169.9499969482422,171.32000732421875,169.6699981689453,169.41000366210938,17424800.0,3.0,2.5750757469638756,176.84726807677606,151.8581655780091,59.22164797336751,88.09750397868295,12.572995366501258,163.78682556152344,160.69557774861653,15.920000076293945,17.40147767500309 138664,2023-08-03,JPM,155.0,156.9199981689453,154.35000610351562,155.2047882080078,6084000.0,3.0,3.621479068553583,161.14136257099725,143.46004734111213,63.64132166400684,70.55491953646968,34.89568192822225,148.22350413004557,142.46910502115887,15.920000076293945,17.40147767500309 138665,2023-08-03,KO,61.869998931884766,62.119998931884766,61.529998779296875,61.15481185913086,8037400.0,3.0,0.3431029436368149,63.17431499441284,58.610470467012945,51.59096100580206,44.764516451534526,13.262696116389666,60.71166025797526,60.66536801656087,15.920000076293945,17.40147767500309 138666,2023-08-03,MCD,288.79998779296875,291.2699890136719,288.6499938964844,289.4637145996094,1910700.0,3.0,-0.26215603780667607,296.0385103680801,288.42122168758397,50.25767155060495,-120.05100963606606,1.6005262800304823,292.12608947753904,289.93987630208335,15.920000076293945,17.40147767500309 138667,2023-08-03,MMM,108.5,108.83999633789062,106.93000030517578,105.61058807373047,2821500.0,3.0,2.4831846651023852,113.2133280413765,94.47172292297897,54.615690291426695,72.59531488300311,22.677467651198103,101.8669039408366,99.95314826965333,15.920000076293945,17.40147767500309 138668,2023-08-03,MRK,105.08000183105469,105.77999877929688,104.87000274658203,105.01409149169922,6039300.0,3.0,-1.3022775880246371,109.57605948593798,103.32651619765576,44.080261328791174,-94.96828580058421,2.0796970586286903,108.5734873453776,109.8594985961914,15.920000076293945,17.40147767500309 138669,2023-08-03,MSFT,326.0,329.8800048828125,325.95001220703125,325.9698486328125,18253700.0,3.0,-1.029742951568437,357.2258217925577,322.02903660587975,49.198781308955375,-140.19080016478893,10.904760138091138,338.40618286132815,331.42036997477214,15.920000076293945,17.40147767500309 138670,2023-08-03,NKE,107.0,109.08999633789062,106.6500015258789,108.2768325805664,5084300.0,3.0,-0.25190405609239974,110.62935905157593,105.11501655877564,47.0040395559658,-34.76833999744171,3.4092489344315857,108.57217305501302,109.7595162709554,15.920000076293945,17.40147767500309 138671,2023-08-03,PG,156.75999450683594,157.6999969482422,156.2100067138672,156.01528930664062,5792700.0,3.0,2.1551832342160537,157.84510783731207,143.55521107137935,62.08748848106156,155.25301327902773,31.064933803931822,150.0027058919271,148.4276880900065,15.920000076293945,17.40147767500309 138672,2023-08-03,TRV,171.1300048828125,171.58999633789062,169.30999755859375,168.34527587890625,1663900.0,3.0,-0.2928547250242275,175.05990034660715,165.77070878425224,45.86253871138155,-68.17871445930709,6.268505753670542,170.69654235839843,173.10720825195312,15.920000076293945,17.40147767500309 138673,2023-08-03,UNH,502.8900146484375,506.0,501.0400085449219,502.9022216796875,2442900.0,3.0,7.842915164790497,532.1455114535553,446.266610128476,56.10463868193378,70.25387314738721,17.92046858720646,484.44310404459634,482.0328694661458,15.920000076293945,17.40147767500309 138674,2023-08-03,V,236.0,239.0500030517578,235.25,238.31187438964844,5033800.0,3.0,1.1538950983191967,244.2062918901429,233.8387810468688,54.83369542338052,13.476346615996933,13.954101739370728,236.79073384602864,231.88189900716145,15.920000076293945,17.40147767500309 138675,2023-08-03,VZ,33.04999923706055,33.25,32.72999954223633,32.36908721923828,20465700.0,3.0,-0.4583636898662604,35.168179683725654,31.292229671437923,42.04005008479709,-100.91864117939032,36.477301660341475,33.91760590871175,34.224102052052814,15.920000076293945,17.40147767500309 138676,2023-08-03,WBA,30.719999313354492,30.790000915527344,30.010000228881836,29.774328231811523,6350600.0,3.0,-0.03294652438336598,30.62443619847764,28.431093586678614,47.81617878902553,41.418095250866195,7.487915734517124,29.4053014755249,30.038275782267252,15.920000076293945,17.40147767500309 138677,2023-08-03,WMT,159.02000427246094,159.5,158.50999450683594,158.69583129882812,4400900.0,3.0,1.412005831951376,161.34251054795476,151.6916676136663,59.93827029328001,80.50005202455212,23.8030660847908,156.19241027832032,153.38771336873373,15.920000076293945,17.40147767500309 138678,2023-08-04,AAPL,185.52000427246094,187.3800048828125,181.9199981689453,181.7445831298828,115799700.0,4.0,0.8897059559956517,198.58747040380698,185.22423919091958,47.14790101896627,-203.22361146701758,26.704262901672166,191.1552007039388,184.52649103800456,17.100000381469727,75.76406832403465 138679,2023-08-04,AMGN,237.91000366210938,246.4199981689453,237.0,241.32472229003906,5181200.0,4.0,2.657770523720643,239.52235836613409,220.63829532038937,60.75800732880645,171.74751644805517,38.85857496849242,227.1710647583008,224.47260182698568,17.100000381469727,75.76406832403465 138680,2023-08-04,AXP,166.52999877929688,168.10000610351562,165.05999755859375,164.733154296875,2256000.0,4.0,-0.9788890152555609,179.0121120213882,161.02675669199073,48.21478539847287,-89.47179873207634,8.339645312067447,169.9967483520508,165.143288675944,17.100000381469727,75.76406832403465 138681,2023-08-04,BA,232.2899932861328,234.91000366210938,230.0800018310547,231.36000061035156,3497900.0,4.0,5.967671147356469,243.74205255270337,200.53694830178884,59.75463816607946,106.10298199734581,34.15472307699797,218.19566701253254,213.46933364868164,17.100000381469727,75.76406832403465 138682,2023-08-04,CAT,283.20001220703125,283.5,275.3599853515625,275.0189208984375,3886800.0,4.0,9.934003398528205,284.6531526584665,238.48859233665064,64.23622609421182,140.31534525303033,40.27964023638087,254.30838317871093,237.63965301513673,17.100000381469727,75.76406832403465 138683,2023-08-04,CRM,216.41000366210938,217.25,213.07000732421875,214.58999633789062,4799800.0,4.0,0.8801468810246149,235.59897491864913,213.9140240437532,50.16567687554595,-44.966234685249034,9.60667330927259,220.0153325398763,215.33183263142902,17.100000381469727,75.76406832403465 138684,2023-08-04,CSCO,52.880001068115234,53.31999969482422,52.540000915527344,52.252620697021484,12266700.0,4.0,0.556363097379176,53.611871412994084,50.01273033261139,56.74228705505736,84.28992860870505,24.820392518318457,51.352220153808595,50.01936639149984,17.100000381469727,75.76406832403465 138685,2023-08-04,CVX,160.66000366210938,163.02000427246094,159.0399932861328,157.7935333251953,10182300.0,4.0,1.1936532011723386,163.1884534299874,150.79303613300087,51.207431662283135,78.0173597884928,14.454738286992763,155.7699773152669,154.858070119222,17.100000381469727,75.76406832403465 138686,2023-08-04,DIS,85.94000244140625,87.11000061035156,85.44999694824219,86.30000305175781,11516900.0,4.0,-0.8419347056297539,90.54627569698955,83.88972360110616,43.9990918318301,-80.50342175080078,6.5258957572113845,87.8316660563151,89.58516604105631,17.100000381469727,75.76406832403465 138687,2023-08-04,GS,353.3399963378906,358.7300109863281,352.510009765625,350.299072265625,1724700.0,4.0,7.50449440724617,369.2825956070713,312.6769594466396,57.970807925931524,84.29886530727816,38.944472355857016,332.26610310872394,328.2124481201172,17.100000381469727,75.76406832403465 138688,2023-08-04,HD,328.1600036621094,329.5199890136719,325.3299865722656,324.35870361328125,3591000.0,4.0,6.252695788114806,334.94156383210986,306.56291920011665,59.62427552897601,77.47368396027419,26.00674068342706,315.62018025716145,303.53739369710286,17.100000381469727,75.76406832403465 138689,2023-08-04,HON,191.25999450683594,191.82000732421875,188.80999755859375,188.18017578125,2408300.0,4.0,-3.1709720734075404,216.4093275491554,186.79212050992666,39.366204733103345,-187.82558642458082,45.183775883667195,202.17889251708985,199.01553649902343,17.100000381469727,75.76406832403465 138690,2023-08-04,IBM,145.08999633789062,146.08999633789062,143.99000549316406,142.59901428222656,4223100.0,4.0,2.9877725009772576,146.06097817473506,128.54194998688604,66.21288888711575,127.41868383073479,54.56489584867478,135.1948725382487,131.96273460388184,17.100000381469727,75.76406832403465 138691,2023-08-04,INTC,34.47999954223633,35.560001373291016,34.47999954223633,35.13999938964844,26664300.0,4.0,0.6176194127079881,36.21502685036568,32.27122612509819,55.800446570790974,102.71787167672086,16.183743831234796,33.7996150970459,32.42661431630452,17.100000381469727,75.76406832403465 138692,2023-08-04,JNJ,170.33999633789062,172.67999267578125,167.88999938964844,167.82151794433594,23414300.0,4.0,2.3877596946460073,177.0627329823597,152.61464281109733,56.83937390927912,72.32640496291825,4.596750607017533,163.9000035603841,160.84773966471354,17.100000381469727,75.76406832403465 138693,2023-08-04,JPM,156.39999389648438,157.8000030517578,155.6999969482422,154.877197265625,6206600.0,4.0,3.401231776354848,160.69188984685803,145.068965255681,63.0943834334303,72.78673547770349,37.917649400313564,148.7989924112956,142.8089380900065,17.100000381469727,75.76406832403465 138694,2023-08-04,KO,61.68000030517578,61.88999938964844,60.619998931884766,60.23213195800781,9356600.0,4.0,0.22595110897232473,63.11868639937487,58.76035145768079,47.45796572055885,-6.48981456488143,5.274480482766149,60.673959477742514,60.62897548675537,17.100000381469727,75.76406832403465 138695,2023-08-04,MCD,292.4100036621094,292.82000732421875,286.760009765625,285.485107421875,2517300.0,4.0,-0.6927935024992848,296.7950646843219,287.1593817268109,46.29004407454039,-152.08787435635725,9.1787511543509,291.9178751627604,289.8060353597005,17.100000381469727,75.76406832403465 138696,2023-08-04,MMM,107.55999755859375,107.9800033569336,105.06999969482422,103.95533752441406,2914400.0,4.0,2.100630741845592,112.83218795952918,95.6627507001388,52.37481800885706,44.05359683178303,10.41879111391262,102.0337422688802,100.05527559916179,17.100000381469727,75.76406832403465 138697,2023-08-04,MRK,105.63999938964844,106.41999816894531,104.51000213623047,104.28903198242188,6700700.0,4.0,-1.3401674730982904,109.39781708655033,103.10746703210202,43.07327924063697,-93.42426604309048,3.1370167743650166,108.28478876749675,109.6666364034017,17.100000381469727,75.76406832403465 138698,2023-08-04,MSFT,331.8800048828125,335.1400146484375,327.239990234375,327.0874938964844,23727700.0,4.0,-1.641619825697319,357.59078078873534,320.72207321517095,49.63823808204912,-103.15155554614292,1.4342727658091838,338.0093566894531,331.77710876464846,17.100000381469727,75.76406832403465 138699,2023-08-04,NKE,108.70999908447266,110.30999755859375,108.23999786376953,108.44625854492188,5617600.0,4.0,-0.2226216641079901,110.20909920030749,105.96882209485852,47.239387407018505,10.454879290411714,4.515302366448653,108.5173568725586,109.49574165344238,17.100000381469727,75.76406832403465 138700,2023-08-04,PG,157.42999267578125,157.72999572753906,155.14999389648438,154.3060760498047,4782800.0,4.0,2.0736260216031326,158.1565419893081,143.9802957792466,58.55750999245775,118.31542315796395,20.196133738608424,150.21035766601562,148.46963017781576,17.100000381469727,75.76406832403465 138701,2023-08-04,TRV,169.1300048828125,171.14999389648438,167.99000549316406,167.59994506835938,1740800.0,4.0,-0.5306939689282899,175.07681047915318,165.45566785336635,45.15091234023915,-93.2464263043208,12.68909985078423,170.4858627319336,172.87442220052083,17.100000381469727,75.76406832403465 138702,2023-08-04,UNH,510.0,510.8999938964844,501.75,500.780517578125,2410500.0,4.0,7.370826388219314,532.1474551920456,450.36371118979025,55.25989991326742,69.64342683069765,23.62475295064313,485.2293772379557,482.2711883544922,17.100000381469727,75.76406832403465 138703,2023-08-04,V,238.0,241.91000366210938,237.83999633789062,238.54144287109375,5167700.0,4.0,1.1251048591543338,244.1429915657292,234.15560462567706,55.03059545687574,44.56426273014904,2.0761795150092186,237.14340413411458,231.98477020263672,17.100000381469727,75.76406832403465 138704,2023-08-04,VZ,33.0,33.029998779296875,32.529998779296875,31.93828010559082,24558300.0,4.0,-0.5117763169225285,34.864865486136836,31.274398429878786,40.54450028700475,-108.58277521117111,38.82174875904833,33.83276646931966,34.1541083017985,17.100000381469727,75.76406832403465 138705,2023-08-04,WBA,30.3799991607666,30.600000381469727,29.809999465942383,29.33228302001953,6490600.0,4.0,-0.056593000764898704,30.574069196836554,28.556117456300655,46.14314023782307,22.952053207466513,3.406477461945957,29.338830757141114,30.020119285583498,17.100000381469727,75.76406832403465 138706,2023-08-04,WMT,159.75999450683594,160.25,157.9600067138672,157.7790985107422,4754000.0,4.0,1.2876294788112546,161.30733353261334,152.21012557383196,57.73326820721053,67.25151751647022,29.39281856853251,156.27843780517577,153.4767303466797,17.100000381469727,75.76406832403465 138765,2023-08-07,AAPL,182.1300048828125,183.1300048828125,177.35000610351562,178.6088104248047,97576100.0,0.0,-0.19101623028740278,200.26237876550596,182.5746466861542,44.29205321442591,-275.48190050351155,38.615111724554936,190.894553120931,184.61852900187174,15.770000457763672,25.33216168213292 138766,2023-08-07,AMGN,244.25,253.82000732421875,243.4600067138672,250.90708923339844,4076600.0,0.0,3.961616508440983,244.18553529121786,218.77344603202434,66.07992393198842,232.43924318859013,49.14211137542357,228.0251449584961,224.820090230306,15.770000457763672,25.33216168213292 138767,2023-08-07,AXP,166.85000610351562,167.3300018310547,166.13999938964844,166.27682495117188,2027200.0,0.0,-0.997679975921983,178.9139564703413,160.6518562127642,49.65042371459923,-76.65385984353586,8.339645312067443,169.97896728515624,165.45514272054035,15.770000457763672,25.33216168213292 138768,2023-08-07,BA,232.74000549316406,238.97999572753906,232.74000549316406,238.25,6068000.0,0.0,6.302823362205913,245.71029770118508,201.0627033974477,63.01135936890951,124.37475366248395,40.015001470862835,219.29033355712892,214.09283370971679,15.770000457763672,25.33216168213292 138769,2023-08-07,CAT,277.1199951171875,281.9599914550781,275.8900146484375,280.2021484375,2438200.0,0.0,10.095856163770293,286.6054544837719,239.92538810656006,65.94162852475176,138.66165504791988,40.27964023638087,255.91227162679036,238.79253692626952,15.770000457763672,25.33216168213292 138770,2023-08-07,CRM,215.30999755859375,216.88999938964844,214.3699951171875,216.05999755859375,3615200.0,0.0,0.36291972851526566,235.08383734884393,214.75416161355844,51.11797190549568,-40.85147918167474,9.606673309272601,220.2143325805664,215.518665822347,15.770000457763672,25.33216168213292 138771,2023-08-07,CSCO,52.970001220703125,53.06999969482422,52.68000030517578,52.6298942565918,11327900.0,0.0,0.5536021640127302,53.68775137431825,50.09669572346007,57.95366130214556,85.45027904379447,24.820392518318453,51.45344848632813,50.12943051656087,15.770000457763672,25.33216168213292 138772,2023-08-07,CVX,161.00999450683594,161.3800048828125,159.0800018310547,158.36801147460938,13927400.0,0.0,1.1211306986176055,163.25441699682764,151.18665661157078,51.788464987728446,65.03645187051264,14.454738286992763,156.05193430582682,154.92944056193033,15.770000457763672,25.33216168213292 138773,2023-08-07,DIS,86.66000366210938,87.2300033569336,85.98999786376953,86.83000183105469,10818400.0,0.0,-0.7793862896893273,90.46030739238641,83.84869224140265,44.95972338502881,-56.54235159382174,5.523790690324181,87.78933283487956,89.34666608174642,15.770000457763672,25.33216168213292 138774,2023-08-07,GS,355.3999938964844,357.6700134277344,353.9200134277344,352.6197204589844,1260300.0,0.0,7.338744535185754,368.58589762813085,317.2503328406192,58.865079680960136,81.71124564032617,38.94447235585702,333.61651000976565,328.79835357666013,15.770000457763672,25.33216168213292 138775,2023-08-07,HD,327.2099914550781,329.4100036621094,326.5899963378906,327.0813293457031,2111000.0,0.0,5.986476410802425,334.8617833635153,308.51971382886745,60.94632994129475,82.33894618579583,26.006740683427054,316.55951538085935,304.23636220296225,15.770000457763672,25.33216168213292 138776,2023-08-07,HON,190.11000061035156,190.6699981689453,188.60000610351562,188.56805419921875,2842700.0,0.0,-3.531072862859361,216.3940520075342,185.0032700749853,39.81968075811183,-171.3748772544845,45.6524089218093,201.8311294555664,198.90431213378906,15.770000457763672,25.33216168213292 138777,2023-08-07,IBM,145.0,146.5,144.92999267578125,144.5169219970703,3438700.0,0.0,3.103965367174453,146.81868893365566,129.09712985296545,68.38034913320865,131.59953725021538,55.95655563868549,135.74685363769532,132.3608201344808,15.770000457763672,25.33216168213292 138778,2023-08-07,INTC,35.40999984741211,35.54999923706055,34.75,35.22999954223633,22486900.0,0.0,0.6136932358157878,36.236026969656486,32.510962089791754,56.00555144835516,103.84486562018766,16.18374383123479,33.87789166768392,32.51607157389323,15.770000457763672,25.33216168213292 138779,2023-08-07,JNJ,169.49000549316406,173.33999633789062,169.36000061035156,171.85227966308594,17736400.0,0.0,2.535333412477968,177.7211197927131,153.3054625437127,60.96158715492057,95.05194803329717,7.202839786842628,164.1521733601888,161.0572275797526,15.770000457763672,25.33216168213292 138780,2023-08-07,JPM,156.60000610351562,157.6999969482422,156.60000610351562,155.6117706298828,7251800.0,0.0,3.248511325469252,160.15830502974637,146.7550464106833,63.81573241929342,74.28665573967109,37.91764940031356,149.42295684814454,143.1598637898763,15.770000457763672,25.33216168213292 138781,2023-08-07,KO,60.790000915527344,61.33000183105469,60.7400016784668,60.708351135253906,6982600.0,0.0,0.1695795363064292,62.98167300293111,59.08388485839702,49.613165072116104,-4.628678920037184,5.2744804827661556,60.673628616333005,60.59871476491292,15.770000457763672,25.33216168213292 138782,2023-08-07,MCD,287.8800048828125,291.3999938964844,287.8599853515625,289.8417053222656,2176800.0,0.0,-0.6747575696490458,296.71098836159985,286.93611246847826,50.698889754694655,-107.23623585257059,9.178751154350904,291.96727600097654,289.7462885538737,15.770000457763672,25.33216168213292 138783,2023-08-07,MMM,106.0,106.55000305175781,104.88999938964844,103.6794662475586,2509400.0,0.0,1.7549633697232139,112.25483275599896,97.03225907139361,52.006920524980046,30.92421998958368,9.289049097297534,102.18186060587566,100.15118751525878,15.770000457763672,25.33216168213292 138784,2023-08-07,MRK,105.29000091552734,106.27999877929688,104.41999816894531,105.37164306640625,8259100.0,0.0,-1.268218578942438,108.89804932634748,103.22285445172871,45.013519798789446,-82.4244963365902,2.350705916184763,108.00304260253907,109.48408902486166,15.770000457763672,25.33216168213292 138785,2023-08-07,MSFT,328.3699951171875,331.1099853515625,327.5199890136719,329.41253662109375,17741500.0,0.0,-1.9168291271035969,357.6774870555986,320.463729985417,50.55865068938217,-103.77911817425732,1.43427276580919,337.8460357666016,332.08447825113933,15.770000457763672,25.33216168213292 138786,2023-08-07,NKE,109.87000274658203,110.94000244140625,109.18000030517578,110.11067962646484,4887300.0,0.0,-0.06436828879361656,110.22896326994409,106.41738682771215,49.517698951240156,55.30520063544707,8.390579617243626,108.54925003051758,109.28603197733561,15.770000457763672,25.33216168213292 138787,2023-08-07,PG,155.6699981689453,157.14999389648438,155.49000549316406,155.935791015625,4107400.0,0.0,2.1161026070390108,158.6499240891038,144.3804775222243,60.75818403595035,118.63167177361873,20.19613373860842,150.52137908935546,148.53346786499023,15.770000457763672,25.33216168213292 138788,2023-08-07,TRV,170.08999633789062,171.66000366210938,169.55999755859375,169.060791015625,1112700.0,0.0,-0.5944527429296045,175.04824284357213,165.58858119207238,46.823886142723715,-43.15392770008737,9.588640225835357,170.36660970052083,172.67570012410482,15.770000457763672,25.33216168213292 138789,2023-08-07,UNH,505.739990234375,513.5999755859375,504.6499938964844,508.7594299316406,2430900.0,0.0,7.553452675365861,532.6616330024208,454.6000399712121,57.73550558998995,81.20484125427808,26.62822968771035,486.3496826171875,482.6476145426432,15.770000457763672,25.33216168213292 138790,2023-08-07,V,239.22000122070312,242.17999267578125,239.2100067138672,241.05670166015625,5649800.0,0.0,1.2903741209401005,244.33155196091727,234.3014146528523,57.1479635642378,69.56019632606356,1.0136663691510648,237.54132232666015,232.16260223388673,15.770000457763672,25.33216168213292 138791,2023-08-07,VZ,32.650001525878906,32.83000183105469,32.18000030517578,31.850160598754883,24314000.0,0.0,-0.5548210843418744,34.70010818576381,31.18361011410191,40.24158223820431,-112.13083809169737,42.7727959957402,33.75589097340902,34.081684017181395,15.770000457763672,25.33216168213292 138792,2023-08-07,WBA,29.899999618530273,30.149999618530273,29.799999237060547,29.351926803588867,4835500.0,0.0,-0.07290748242279221,30.57368979598888,28.565337608796273,46.22962823248457,14.583470521419686,3.1970359337267142,29.289059511820476,29.999871190388998,15.770000457763672,25.33216168213292 138793,2023-08-07,WMT,159.5,161.2100067138672,159.11000061035156,159.92149353027344,4756300.0,0.0,1.3464130842758948,161.64543915348085,152.43103331966367,61.18534589868049,105.7137386760947,35.833612089412426,156.4455103556315,153.60859502156575,15.770000457763672,25.33216168213292 138794,2023-08-08,AAPL,179.69000244140625,180.27000427246094,177.5800018310547,179.55752563476562,67823000.0,1.0,-0.9598780833579781,201.22246720372448,180.78767378748648,45.32850286018259,-258.3217926529017,38.615111724554936,190.71246541341145,184.7232208251953,15.989999771118164,28.04633092527281 138795,2023-08-08,AMGN,257.5199890136719,263.7900085449219,256.5,258.7038879394531,5321600.0,1.0,5.559968484320962,250.1837792179842,216.43951027176186,69.55525465262401,294.67288904386874,59.05930503659894,229.21781412760416,225.32733357747395,15.989999771118164,28.04633092527281 138796,2023-08-08,AXP,164.89999389648438,165.99000549316406,163.58999633789062,165.19126892089844,2102900.0,1.0,-1.0876297284212058,178.4785045092969,160.21389661374997,48.668875969980036,-104.81364712553822,18.00876308285996,169.9567611694336,165.76031799316405,15.989999771118164,28.04633092527281 138797,2023-08-08,BA,236.52000427246094,240.72999572753906,236.0,238.0399932861328,5149200.0,1.0,6.476827287124678,247.4835526688609,201.2174483077016,62.850992688507866,120.95083051104805,42.372396485895834,220.37233327229816,214.6961669921875,15.989999771118164,28.04633092527281 138798,2023-08-08,CAT,278.0,283.95001220703125,274.7799987792969,281.435791015625,2519500.0,1.0,10.20602162808376,288.66985263543705,240.9735082654418,66.3368590730496,134.06907483541642,42.44266838145033,257.4744547526042,240.01778920491537,15.989999771118164,28.04633092527281 138799,2023-08-08,CRM,213.5500030517578,214.19000244140625,211.13999938964844,211.5800018310547,4843800.0,1.0,-0.40382963394981175,236.13802955972713,212.74096976888617,48.21332593196045,-75.15119392918213,18.087968125545416,220.35499928792316,215.6538324991862,15.989999771118164,28.04633092527281 138800,2023-08-08,CSCO,52.65999984741211,53.130001068115234,52.36000061035156,52.67953872680664,12224800.0,1.0,0.5490904256486004,53.766662782296756,50.111110502615354,58.11333315041573,75.25026929188233,17.30873912568428,51.5602731068929,50.24590574900309,15.989999771118164,28.04633092527281 138801,2023-08-08,CVX,157.94000244140625,159.7899932861328,156.22000122070312,158.1302947998047,6451300.0,1.0,1.0325715023453768,163.33622179074425,151.25639600710733,51.525812450530225,22.143420263257223,1.4040049806219812,156.23814493815104,155.01107177734374,15.989999771118164,28.04633092527281 138802,2023-08-08,DIS,86.5,88.33000183105469,86.0999984741211,88.12999725341797,16767900.0,1.0,-0.6177958869299545,90.2425896969784,83.9304098757755,47.2554976694271,-13.69865917539674,3.38215424767679,87.77033284505208,89.2769994099935,15.989999771118164,28.04633092527281 138803,2023-08-08,GS,351.70001220703125,352.0,342.0299987792969,345.3800964355469,1917300.0,1.0,6.547731242839291,367.16677770174874,321.38481226407157,55.08271195688965,43.114012509122404,7.894846237434634,334.80328165690105,329.29361724853516,15.989999771118164,28.04633092527281 138804,2023-08-08,HD,326.5799865722656,328.5299987792969,323.3900146484375,325.7299499511719,3272600.0,1.0,5.60187567732379,334.7908876658871,309.9966306446597,59.93859078300903,62.53606255805002,13.587140223708824,317.21930135091145,304.9348403930664,15.989999771118164,28.04633092527281 138805,2023-08-08,HON,188.60000610351562,188.60000610351562,186.57000732421875,186.62864685058594,3261700.0,1.0,-3.927673522145767,216.1847875987184,183.11600738419173,38.33664915262725,-170.08565952021664,50.06400127982273,201.33617095947267,198.79938634236655,15.989999771118164,28.04633092527281 138806,2023-08-08,IBM,145.6999969482422,146.14999389648438,144.11000061035156,144.25,4654600.0,1.0,3.138333916512238,147.47649124929697,129.57327834298817,67.75457355083464,114.55072306220528,46.37172688619093,136.22699483235678,132.7729111989339,15.989999771118164,28.04633092527281 138807,2023-08-08,INTC,34.66999816894531,35.099998474121094,33.86000061035156,35.02000045776367,34753600.0,1.0,0.5868714524714775,36.260412200573995,32.67051431309788,55.38518382970065,57.01344408199907,3.5217250024113445,33.937875493367514,32.62046251296997,15.989999771118164,28.04633092527281 138808,2023-08-08,JNJ,172.99000549316406,173.5500030517578,171.38999938964844,171.9316864013672,27378700.0,1.0,2.6283955988760965,178.1495558215931,154.3215379284069,61.03742462955334,97.3857608380473,8.057109070769696,164.46821187337238,161.27887751261395,15.989999771118164,28.04633092527281 138809,2023-08-08,JPM,154.32000732421875,155.97999572753906,152.58999633789062,154.73822021484375,8623400.0,1.0,3.0221535450803287,159.69492805409138,148.05822746348676,62.31729837374645,45.366046011691814,11.072079192036586,150.00662943522136,143.5032958984375,15.989999771118164,28.04633092527281 138810,2023-08-08,KO,61.189998626708984,61.349998474121094,60.619998931884766,60.44047546386719,7956100.0,1.0,0.10211224449111711,62.84157318598961,59.36288238041664,48.45656598126038,-14.447934059947386,7.554403481913298,60.663707224528,60.55808169047038,15.989999771118164,28.04633092527281 138811,2023-08-08,MCD,291.04998779296875,291.6000061035156,288.5400085449219,288.03143310546875,1948400.0,1.0,-0.7973464877626384,296.69128129538234,286.44257795754737,48.97095115517062,-121.32871828615701,8.17132643242965,291.9835215250651,289.68572285970055,15.989999771118164,28.04633092527281 138812,2023-08-08,MMM,104.30999755859375,104.4000015258789,102.55000305175781,102.58582305908203,2912500.0,1.0,1.3768995802933262,112.16913955134234,97.33471100407758,50.55071062234877,-2.520621556272143,4.315482576545236,102.30370508829752,100.23081321716309,15.989999771118164,28.04633092527281 138813,2023-08-08,MRK,105.69000244140625,107.19000244140625,105.69000244140625,105.68948364257812,10152200.0,1.0,-1.1720409255480035,108.64184428010154,103.25161046233009,45.57687590605561,-57.95926840999168,9.784429215639042,107.7822146097819,109.31259447733561,15.989999771118164,28.04633092527281 138814,2023-08-08,MSFT,326.9599914550781,328.75,323.0,325.3611145019531,22327600.0,1.0,-2.433795112044379,358.09257332448016,319.40799735423076,48.94614969503036,-139.88483157897497,9.059579546487694,337.76121419270834,332.3608337402344,15.989999771118164,28.04633092527281 138815,2023-08-08,NKE,109.62999725341797,109.88999938964844,107.3499984741211,109.32332611083984,5851900.0,1.0,-0.0024558872861462078,110.29137937989645,106.58420274290629,48.49296334833605,5.745925986159822,3.740114385107339,108.48114547729492,109.08455759684244,15.989999771118164,28.04633092527281 138816,2023-08-08,PG,157.27999877929688,157.6300048828125,156.52999877929688,156.10472106933594,4625500.0,1.0,2.138742755388364,158.96820540441195,145.04967942224823,60.98036742067778,120.94885340515728,23.479652293723717,150.83309478759764,148.59419581095378,15.989999771118164,28.04633092527281 138817,2023-08-08,TRV,169.0800018310547,169.0800018310547,166.94000244140625,166.83474731445312,1130300.0,1.0,-0.8152079438169153,175.04758827763644,165.14402549189484,44.67583350820084,-129.60627367589578,21.455733231741966,170.21721293131512,172.44564158121744,15.989999771118164,28.04633092527281 138818,2023-08-08,UNH,503.0,508.1700134277344,500.0199890136719,503.8983459472656,2422600.0,1.0,7.222677936623313,531.8743625758364,459.6676448704527,55.78990873191799,58.32242297577752,18.113780814481554,487.23955078125,482.96468251546224,15.989999771118164,28.04633092527281 138819,2023-08-08,V,240.4199981689453,241.36000061035156,237.38999938964844,238.8408660888672,5080600.0,1.0,1.2283916551600953,244.25891195781637,234.24829019062113,54.79664584035292,29.291167075493366,7.920272202974508,237.9735092163086,232.30034306844075,15.989999771118164,28.04633092527281 138820,2023-08-08,VZ,32.45000076293945,32.810001373291016,32.43000030517578,31.889326095581055,22178900.0,1.0,-0.5790985566832418,34.5264657203882,31.120310097482882,40.44615971107106,-100.98470263831733,42.772795995740196,33.66108322143555,34.01039352416992,15.989999771118164,28.04633092527281 138821,2023-08-08,WBA,29.799999237060547,29.84000015258789,29.110000610351562,29.008113861083984,8043600.0,1.0,-0.11228530269734094,30.527959725513334,28.508905699596532,44.92343305668454,-27.09055024638415,10.215701687428206,29.22160638173421,29.98066612879435,15.989999771118164,28.04633092527281 138822,2023-08-08,WMT,160.99000549316406,161.6199951171875,159.50999450683594,160.08091735839844,3672500.0,1.0,1.3898424471054511,161.918030307134,152.75631661669414,61.42785754248702,107.97158033242154,38.398921847603205,156.6315155029297,153.7336504618327,15.989999771118164,28.04633092527281 138823,2023-08-09,AAPL,180.8699951171875,180.92999267578125,177.00999450683594,177.94970703125,60378500.0,2.0,-1.6795829783990257,202.191293279059,178.66241002904647,43.89668676486981,-235.36727749032147,34.994935418090684,190.3839096069336,184.81676127115887,15.960000038146973,11.81333703003622 138824,2023-08-09,AMGN,259.9200134277344,263.7699890136719,259.1199951171875,257.2358093261719,2428100.0,2.0,6.631765402434439,254.33634062557965,215.62391328067034,68.19430003114557,256.0117517524917,59.05930503659894,230.43164621988933,225.79929936726887,15.960000038146973,11.81333703003622 138825,2023-08-09,AXP,165.94000244140625,166.2899932861328,163.5,163.14967346191406,2445200.0,2.0,-1.308570856270677,178.1228507692566,159.52285235574342,46.866314928011825,-112.05473219793735,16.463783340749156,169.83077189127604,166.0324592590332,15.960000038146973,11.81333703003622 138826,2023-08-09,BA,238.5399932861328,241.24000549316406,236.41000366210938,237.86000061035156,4044400.0,2.0,6.524986760863413,249.0098441714649,201.7661568050976,62.70948714612877,110.51295071445057,43.06940735799654,221.32000020345052,215.31550038655598,15.960000038146973,11.81333703003622 138827,2023-08-09,CAT,284.6600036621094,287.1199951171875,283.8800048828125,283.0673522949219,3088600.0,2.0,10.306178699292218,290.6736115375354,242.17117606012084,66.86297021752344,149.16854961569499,45.78625207716181,258.9676086425781,241.27831904093424,15.960000038146973,11.81333703003622 138828,2023-08-09,CRM,211.64999389648438,211.66000366210938,204.91000366210938,205.86000061035156,7847500.0,2.0,-1.456253538000425,237.61632612332195,209.1206733883968,44.84744263812783,-119.01362039010483,31.365510465588514,220.25633239746094,215.72133255004883,15.960000038146973,11.81333703003622 138829,2023-08-09,CSCO,52.900001525878906,53.45000076293945,52.65999984741211,52.61003875732422,18765500.0,2.0,0.5337539900410917,53.7443769731923,50.35678269477644,57.79547671505767,84.89554321431203,22.306747668676675,51.643431727091475,50.35563894907634,15.960000038146973,11.81333703003622 138830,2023-08-09,CVX,160.86000061035156,161.44000244140625,159.30999755859375,158.3383026123047,10531500.0,2.0,0.9680135358660209,163.35415870686487,151.26025016764683,51.74733255375937,61.36017257931303,7.881846047569834,156.44713694254557,155.08963063557943,15.960000038146973,11.81333703003622 138831,2023-08-09,DIS,89.19999694824219,89.55999755859375,87.04000091552734,87.48999786376953,32517900.0,2.0,-0.5352073929231409,89.77216963509618,84.13482957144679,46.2725442184102,13.790114685627362,12.235801763997566,87.71799952189127,89.20199940999349,15.960000038146973,11.81333703003622 138832,2023-08-09,GS,346.82000732421875,348.4599914550781,342.489990234375,339.85614013671875,1326000.0,2.0,5.412715981489441,365.96992897158924,324.1971883379811,52.42386973333118,27.328643188832473,7.894846237434638,335.76988728841144,329.71682790120445,15.960000038146973,11.81333703003622 138833,2023-08-09,HD,327.3500061035156,330.9200134277344,326.760009765625,326.1274108886719,2698900.0,2.0,5.268417562890988,334.98496976194696,310.8647647351234,60.13912469404383,74.27181006707588,19.8910723736528,317.698573811849,305.59423268636067,15.960000038146973,11.81333703003622 138834,2023-08-09,HON,187.0500030517578,190.27000427246094,187.0,188.2100067138672,3224700.0,2.0,-4.067492357026964,215.55803555149612,181.82525302272262,40.21480327137003,-136.7380563002613,40.06560184903678,200.8687291463216,198.7267837524414,15.960000038146973,11.81333703003622 138835,2023-08-09,IBM,144.94000244140625,144.94000244140625,142.3000030517578,142.49000549316406,4072900.0,2.0,2.9890979313568096,147.5226024153741,130.64329876870792,63.77369366295652,84.60458244535089,27.833900953976524,136.61551564534506,133.123703511556,15.960000038146973,11.81333703003622 138836,2023-08-09,INTC,35.0,35.099998474121094,34.22999954223633,34.279998779296875,28720200.0,2.0,0.5001377680650876,36.261257092216766,32.71185043646976,53.23557920920755,44.12784014204008,3.52172500241133,33.94795010884603,32.71102546056112,15.960000038146973,11.81333703003622 138837,2023-08-09,JNJ,173.0,174.25,172.0500030517578,171.82249450683594,42974400.0,2.0,2.6626438775573433,178.2931232376095,155.66616631317174,60.869216986289324,95.17785797922008,10.977145594713727,164.79186248779297,161.50215657552084,15.960000038146973,11.81333703003622 138838,2023-08-09,JPM,155.32000732421875,155.52000427246094,153.47000122070312,152.66351318359375,6277800.0,2.0,2.6448635147034736,159.0620857763786,149.25093760008625,58.918291225661335,34.99870987198243,11.0720791920366,150.52081705729168,143.8441914876302,15.960000038146973,11.81333703003622 138839,2023-08-09,KO,60.90999984741211,61.630001068115234,60.75,60.579376220703125,7904100.0,2.0,0.05916998512994098,62.723196627574296,59.60229852013079,49.093151451122424,0.20464449473396798,1.4632900268156457,60.66271502176921,60.51566098531087,15.960000038146973,11.81333703003622 138840,2023-08-09,MCD,289.0,289.7200012207031,287.8800048828125,286.68865966796875,1895800.0,2.0,-0.9914211965381128,296.6244264239026,285.77538131535516,47.72288204939372,-153.7887982601811,11.065975803816114,291.88173624674477,289.5805160522461,15.960000038146973,11.81333703003622 138841,2023-08-09,MMM,103.9000015258789,104.69000244140625,103.41000366210938,102.1818618774414,2145100.0,2.0,1.032779769751059,112.05114519364966,97.66355207197535,50.015585382146796,-1.1748698501896304,2.623094556270036,102.48269500732422,100.3119556427002,15.960000038146973,11.81333703003622 138842,2023-08-09,MRK,106.2699966430664,106.79000091552734,105.79000091552734,105.38157653808594,6479500.0,2.0,-1.1078938615597593,108.55789824910337,103.19948319010561,45.1136755069023,-60.380041288234985,9.784429215639049,107.54317728678386,109.14271024068196,15.960000038146973,11.81333703003622 138843,2023-08-09,MSFT,326.4700012207031,327.1099853515625,321.04998779296875,321.5492248535156,22373300.0,2.0,-3.115172250411433,358.81170813913417,317.195027090358,47.47247221557862,-155.9590061828464,12.192341761982417,337.3507497151693,332.5925755818685,15.960000038146973,11.81333703003622 138844,2023-08-09,NKE,109.79000091552734,110.0199966430664,108.30000305175781,109.32332611083984,4328600.0,2.0,0.04607896731130268,110.36019222084684,106.70774524863558,48.49296334833605,31.565918053293064,2.865912097457204,108.3509157816569,108.91636174519857,15.960000038146973,11.81333703003622 138845,2023-08-09,PG,157.30999755859375,158.08999633789062,156.77000427246094,155.90597534179688,4293200.0,2.0,2.116253266509233,159.19930449189928,145.71014985380384,60.56303297073053,114.4986432607607,26.57440054473284,151.0917724609375,148.62577158610026,15.960000038146973,11.81333703003622 138846,2023-08-09,TRV,167.42999267578125,168.8000030517578,166.6199951171875,166.24839782714844,1281600.0,2.0,-1.0256484968462303,175.14798024079732,164.66301676848002,44.124262985125796,-132.1668342431641,22.779097339051987,170.0416458129883,172.21766789754233,15.960000038146973,11.81333703003622 138847,2023-08-09,UNH,504.0,505.7300109863281,500.8800048828125,500.16290283203125,1916900.0,2.0,6.5832301527849495,527.2459608542923,469.31749739766076,54.33439280938244,48.60873136366545,18.11378081448153,487.88869018554686,483.17865397135415,15.960000038146973,11.81333703003622 138848,2023-08-09,V,240.5,241.97000122070312,239.49000549316406,239.30999755859375,4055000.0,2.0,1.2032547219470189,243.9968394571875,234.26582228597658,55.20035207173684,50.408603710746945,5.288246327970104,238.38673248291016,232.43974761962892,15.960000038146973,11.81333703003622 138849,2023-08-09,VZ,32.5099983215332,32.83000183105469,32.34000015258789,32.026397705078125,20798500.0,2.0,-0.5805854672280333,34.33903816902734,31.097230828165046,41.17525766927269,-95.46067335747459,43.83855238156214,33.55673713684082,33.94154777526855,15.960000038146973,11.81333703003622 138850,2023-08-09,WBA,29.469999313354492,29.850000381469727,29.229999542236328,28.74288558959961,6459900.0,2.0,-0.16301507753003008,30.524430323986763,28.408308361621145,43.932834369453566,-36.89833989623757,9.994216103449597,29.241907819112143,29.958653291066486,15.960000038146973,11.81333703003622 138851,2023-08-09,WMT,160.91000366210938,162.10000610351562,160.7100067138672,160.33999633789062,4403200.0,2.0,1.4286969098276359,162.19217103609412,153.06709715238242,61.82879346004444,120.07424395606785,41.33427245648914,156.84475708007812,153.8638542175293,15.960000038146973,11.81333703003622 138852,2023-08-10,AAPL,179.47999572753906,180.75,177.60000610351562,177.72999572753906,54686900.0,3.0,-2.2418406157967468,202.86357823827996,176.73482111474738,43.7015445365437,-201.9869990144704,34.994935418090684,190.00841674804687,184.9149617513021,15.850000381469727,15.82454125817155 138853,2023-08-10,AMGN,261.5400085449219,264.7799987792969,260.4599914550781,259.95379638671875,1919200.0,3.0,7.612736139091936,258.50562217389563,214.86698524797936,69.34314806612647,235.83580305372908,59.96305674968543,231.77906290690103,226.30706583658855,15.850000381469727,15.82454125817155 138854,2023-08-10,AXP,164.7100067138672,166.5,162.72000122070312,162.8708038330078,2556000.0,3.0,-1.4890064014071243,177.67589017869494,158.90419099806286,46.622316349695595,-110.27000463486084,19.39680209347752,169.64288431803385,166.2657112121582,15.850000381469727,15.82454125817155 138855,2023-08-10,BA,238.4499969482422,241.5800018310547,237.0399932861328,238.25999450683594,3710800.0,3.0,6.520268063815735,250.3896780831675,202.52732173372704,62.90150402224876,103.16887958798189,43.55591189766964,222.23799997965494,215.90700022379556,15.850000381469727,15.82454125817155 138856,2023-08-10,CAT,284.489990234375,287.6600036621094,281.19000244140625,282.3609924316406,2647100.0,3.0,10.210852213859937,292.29727591136077,243.45457345387368,66.39821406784392,130.58880529769303,38.48857019473396,260.39827931722004,242.4982022603353,15.850000381469727,15.82454125817155 138857,2023-08-10,CRM,208.17999267578125,210.33999633789062,206.44000244140625,208.25,4004700.0,3.0,-2.0735514768943517,237.6133856614816,206.91161433851838,46.4629586036709,-108.9430290864916,31.365510465588503,220.12566579182942,215.80333251953124,15.850000381469727,15.82454125817155 138858,2023-08-10,CSCO,53.40999984741211,54.13999938964844,53.16999816894531,52.98731231689453,16329500.0,3.0,0.545751494074544,53.83063708417759,50.45320309526577,59.053158140304504,120.49019818838259,31.807084373317185,51.73883768717448,50.46525522867839,15.850000381469727,15.82454125817155 138859,2023-08-10,CVX,160.3300018310547,162.47999572753906,159.6199951171875,159.29905700683594,8647100.0,3.0,0.98304381541476,163.54889232606493,151.3943556597749,52.778428389631834,77.68315968750082,11.786770307994459,156.64226175944012,155.17472025553386,15.850000381469727,15.82454125817155 138860,2023-08-10,DIS,89.97000122070312,92.52999877929688,87.75,91.76000213623047,56716800.0,3.0,-0.1237749568762041,90.20982329574909,83.82617600234661,53.01763082250762,140.00492074477225,29.023657061236353,87.81566619873047,89.18366610209146,15.850000381469727,15.82454125817155 138861,2023-08-10,GS,344.07000732421875,347.260009765625,339.79998779296875,337.5850830078125,1345900.0,3.0,4.280608686883909,364.89178093702833,326.43764411179984,51.36928410679408,14.45365072896934,2.0020467488870413,336.6538492838542,330.0600296020508,15.850000381469727,15.82454125817155 138862,2023-08-10,HD,330.6600036621094,332.8999938964844,328.94000244140625,327.30987548828125,3075100.0,3.0,5.041449919211402,334.8311778286933,312.48916518888484,60.743888556022576,83.14592757388434,24.752346936557508,318.45673217773435,306.30506693522136,15.850000381469727,15.82454125817155 138863,2023-08-10,HON,188.22000122070312,190.6199951171875,188.05999755859375,188.74000549316406,2811700.0,3.0,-4.088404734075141,214.63131954253765,180.86856601654438,40.83954857433822,-116.19626503664709,38.00565867719492,200.4468017578125,198.6515769958496,15.850000381469727,15.82454125817155 138864,2023-08-10,IBM,143.0399932861328,144.5800018310547,142.69000244140625,143.25,4735800.0,3.0,2.898737699300483,147.64003972280256,131.61122065317403,64.70017236567786,83.095633564134,27.83390095397652,137.0484827677409,133.47859433492025,15.850000381469727,15.82454125817155 138865,2023-08-10,INTC,34.70000076293945,35.09000015258789,34.47999954223633,34.68000030517578,30957300.0,3.0,0.4583934046479712,36.27486674814937,32.79138233632329,54.228942556310734,56.87169518781752,3.5217250024113347,33.988961410522464,32.79413922627767,15.850000381469727,15.82454125817155 138866,2023-08-10,JNJ,174.0,175.97000122070312,171.63999938964844,170.92897033691406,48213800.0,3.0,2.587854773196341,178.1861594642805,157.09950032575856,59.48159463018996,90.30150084321136,17.83157627720102,165.09664916992188,161.73074340820312,15.850000381469727,15.82454125817155 138867,2023-08-10,JPM,154.3800048828125,155.44000244140625,153.08999633789062,152.43521118164062,5995100.0,3.0,2.300912892289972,158.37666080730042,150.4019280598871,58.55472660358063,27.85581506968127,8.779258879488017,151.0474411010742,144.16271413167317,15.850000381469727,15.82454125817155 138868,2023-08-10,KO,61.349998474121094,61.72999954223633,60.790000915527344,60.44047546386719,7870300.0,3.0,0.013771060753171582,62.67167393567513,59.71037257311393,48.47383303913771,-1.0983685977962239,0.6839613801816283,60.675943247477214,60.47371508280436,15.850000381469727,15.82454125817155 138869,2023-08-10,MCD,288.80999755859375,290.3699951171875,286.7799987792969,286.0620422363281,2436300.0,3.0,-1.1821623595382675,296.57623326422083,285.06565211175575,47.142867251153646,-155.10971367409707,15.794963334893101,291.7444753011068,289.4688237508138,15.850000381469727,15.82454125817155 138870,2023-08-10,MMM,104.06999969482422,105.8499984741211,103.37000274658203,102.36906433105469,2202300.0,3.0,0.7663341906144581,112.01105078175682,97.80611459299904,50.267968054265886,3.291288514997207,4.034066932036424,102.65774383544922,100.39265950520833,15.850000381469727,15.82454125817155 138871,2023-08-10,MRK,106.20999908447266,107.04000091552734,105.41999816894531,104.85517120361328,6525700.0,3.0,-1.087003067605977,108.55741917313759,103.12547038374717,44.31711335883224,-63.80932423835902,6.034077942427284,107.31572774251302,108.97671419779459,15.850000381469727,15.82454125817155 138872,2023-08-10,MSFT,326.0199890136719,328.260009765625,321.17999267578125,322.2477111816406,20113700.0,3.0,-3.557794492182893,358.88014870902947,315.1577541230018,47.77055723595929,-136.2385040782547,9.807627179663381,336.9209920247396,332.8278274536133,15.850000381469727,15.82454125817155 138873,2023-08-10,NKE,110.30999755859375,111.94999694824219,108.5199966430664,108.66552734375,7276500.0,3.0,0.031105758384057935,110.35106525841421,106.83547496375375,47.61204032472117,67.87401715603626,9.268289634836908,108.21802825927735,108.74349403381348,15.850000381469727,15.82454125817155 138874,2023-08-10,PG,157.1699981689453,158.3800048828125,155.8000030517578,155.130859375,4307800.0,3.0,2.0126838375117586,159.20150766894443,146.51213063671963,58.93574244141862,95.7259859763638,15.999177994853774,151.32560017903646,148.64360580444335,15.850000381469727,15.82454125817155 138875,2023-08-10,TRV,167.42999267578125,169.00999450683594,166.49000549316406,165.9005889892578,1636800.0,3.0,-1.2065807064092269,175.25215912624589,164.43163451389086,43.79249430320779,-128.02278473968653,21.344955882403337,169.99427591959636,171.97204004923503,15.850000381469727,15.82454125817155 138876,2023-08-10,UNH,504.4700012207031,512.0399780273438,502.7799987792969,501.5276184082031,2179700.0,3.0,6.116081933315172,516.3400352935816,485.77481455993393,54.7802672516856,57.30925696517342,25.87554677171661,488.85260518391925,483.4876251220703,15.850000381469727,15.82454125817155 138877,2023-08-10,V,240.6199951171875,243.9499969482422,240.08999633789062,240.16000366210938,4778000.0,3.0,1.2376549936765002,243.56865572491702,234.42467313250486,55.93793419242776,79.77670740353861,2.926348861591358,238.807660929362,232.56953048706055,15.850000381469727,15.82454125817155 138878,2023-08-10,VZ,32.849998474121094,33.31999969482422,32.81999969482422,32.32992172241211,19031600.0,3.0,-0.5509213249076836,34.16541208898457,31.112242558842585,42.77995493240468,-69.85895513996812,29.773069991757072,33.45385157267253,33.890906524658206,15.850000381469727,15.82454125817155 138879,2023-08-10,WBA,29.360000610351562,29.739999771118164,29.200000762939453,28.713415145874023,6082300.0,3.0,-0.2032538245191624,30.547141432969646,28.335498451979085,43.82176232489675,-47.744812195084606,10.570504814443103,29.246819432576498,29.929214731852213,15.850000381469727,15.82454125817155 138880,2023-08-10,WMT,160.7899932861328,161.75,160.02999877929688,160.25999450683594,5056500.0,3.0,1.4364750817357503,162.24811464826684,153.67875150163553,61.624175697619854,101.75519262349432,31.82196357374556,157.02743123372395,154.0124875386556,15.850000381469727,15.82454125817155 138881,2023-08-11,AAPL,177.32000732421875,178.6199951171875,176.5500030517578,177.7899932861328,51988100.0,4.0,-2.652021687536262,203.2834743797334,175.05063969497363,43.77215602777787,-186.54356160592928,37.94140997359825,189.62360585530598,185.0141621907552,14.84000015258789,15.69960531131873 138882,2023-08-11,AMGN,261.70001220703125,264.1099853515625,260.8299865722656,260.4001770019531,1560600.0,4.0,8.330156837812751,262.00289311470067,214.8495223516079,69.53013418524942,207.41095799754657,59.96305674968543,233.1463185628255,226.91480865478516,14.84000015258789,15.69960531131873 138883,2023-08-11,AXP,162.6699981689453,165.77999877929688,162.60000610351562,164.59373474121094,2102500.0,4.0,-1.4759627657297187,177.17139167671635,158.60001335258053,48.3412544783792,-97.11203845487235,19.859529552603032,169.43633575439452,166.5539800008138,14.84000015258789,15.69960531131873 138884,2023-08-11,BA,237.61000061035156,238.25999450683594,235.1199951171875,235.72000122070312,2651000.0,4.0,6.239645482747079,250.99633877765936,204.1806616495867,60.84344740489073,80.42239782239906,36.51372139455132,223.03433329264323,216.48783365885416,14.84000015258789,15.69960531131873 138885,2023-08-11,CAT,283.94000244140625,286.0400085449219,282.6099853515625,283.7537841796875,1874100.0,4.0,10.130909127238851,293.76868027343784,245.05326949462852,66.86796859300709,118.93265304253077,38.48857019473397,261.7971694946289,243.80878092447918,14.84000015258789,15.69960531131873 138886,2023-08-11,CRM,206.1300048828125,209.5,205.5,208.6999969482422,2930000.0,4.0,-2.4976620544939863,237.33623317879986,205.12576633291891,46.76667221150315,-110.34421813032674,33.23150433278321,220.06799926757813,215.87233250935873,14.84000015258789,15.69960531131873 138887,2023-08-11,CSCO,53.349998474121094,53.95000076293945,53.189998626708984,53.40430450439453,14342200.0,4.0,0.5821961917466183,53.76639252160556,50.85600280310147,60.40235647029599,118.78713303735901,31.807084373317196,51.836975987752275,50.584777450561525,14.84000015258789,15.69960531131873 138888,2023-08-11,CVX,160.5,164.1699981689453,160.17999267578125,162.5874481201172,6680300.0,4.0,1.245938695147231,163.932723101777,152.05746244509803,56.099949872218154,118.8662971358745,17.836900172589164,156.90341796875,155.37494023640951,14.84000015258789,15.69960531131873 138889,2023-08-11,DIS,91.31999969482422,91.3499984741211,88.86000061035156,89.0199966430664,21925700.0,4.0,-0.018593002654498036,90.27675591794522,83.79924276979892,48.939187855437815,89.3089169375601,29.023657061236346,87.81799952189128,89.15099932352702,14.84000015258789,15.69960531131873 138890,2023-08-11,GS,339.92999267578125,341.7900085449219,337.54998779296875,337.912353515625,1256800.0,4.0,3.3709552209428466,363.01845287993837,329.7529490976007,51.51468432811773,-0.2691809043161423,2.747115370719009,337.2369873046875,330.4293548583984,14.84000015258789,15.69960531131873 138891,2023-08-11,HD,328.5199890136719,331.5899963378906,328.3500061035156,329.0090026855469,3103000.0,4.0,4.9417167563473186,334.91690381812793,313.85516649437204,61.60969646183,77.3939928071104,22.386669890297735,319.22813924153644,307.14632822672525,14.84000015258789,15.69960531131873 138892,2023-08-11,HON,188.1999969482422,191.44000244140625,188.1999969482422,190.6699981689453,2700000.0,4.0,-3.904238038434329,213.83270806758176,180.23237524540653,43.08021216876864,-97.30354933308072,33.10294908166761,199.9575942993164,198.65329182942708,14.84000015258789,15.69960531131873 138893,2023-08-11,IBM,143.1199951171875,143.4499969482422,142.2100067138672,143.1199951171875,2526000.0,4.0,2.7845378379573447,147.45725849748476,132.91776896833557,64.40867928719445,69.74417276242154,23.10915220938486,137.4013219197591,133.82967071533204,14.84000015258789,15.69960531131873 138894,2023-08-11,INTC,34.459999084472656,34.95000076293945,34.36000061035156,34.88999938964844,28752000.0,4.0,0.4372159140694407,36.222683054876846,33.02944936089464,54.7509551708652,51.59991984557108,1.6963928802301107,34.05889383951823,32.89038499196371,14.84000015258789,15.69960531131873 138895,2023-08-11,JNJ,172.47999572753906,173.9499969482422,171.6199951171875,172.59686279296875,45904100.0,4.0,2.6328193486307043,178.21254603436287,158.46103795001213,61.19004251917452,82.7432308467862,17.71888929947198,165.41930643717447,161.99057744344074,14.84000015258789,15.69960531131873 138896,2023-08-11,JPM,153.02999877929688,154.52000427246094,152.6300048828125,153.31869506835938,5178000.0,4.0,2.0756920264644805,157.62723844934607,151.61592256139613,59.55385382271402,21.61107809683467,5.949253233185909,151.444455464681,144.51091410319012,14.84000015258789,15.69960531131873 138897,2023-08-11,KO,60.84000015258789,61.20000076293945,60.689998626708984,60.688507080078125,8483400.0,4.0,-0.0021688343827861445,62.66036587410229,59.74846743888599,49.64722254249062,-14.559602898245439,1.5434419643545316,60.71397476196289,60.44771862030029,14.84000015258789,15.69960531131873 138898,2023-08-11,MCD,287.25,288.9599914550781,286.760009765625,287.0765686035156,1760900.0,4.0,-1.2372006276455068,296.3631529678658,284.65010997158737,48.1973714922156,-142.23300961329983,15.88184935547333,291.55051778157554,289.402897644043,14.84000015258789,15.69960531131873 138899,2023-08-11,MMM,103.83000183105469,104.79000091552734,103.44000244140625,103.00948333740234,1628200.0,4.0,0.5999349346392648,111.91769130113445,98.12115833875814,51.14103020701473,-2.300439279361872,4.034066932036412,102.83213577270507,100.52415148417155,14.84000015258789,15.69960531131873 138900,2023-08-11,MRK,105.94999694824219,107.70999908447266,105.58999633789062,106.71250915527344,5904300.0,4.0,-0.9100844258561267,108.56868327769114,103.12413898793388,47.68845605051446,-34.354352131164,11.862163878770229,107.11377131144205,108.84644266764323,14.84000015258789,15.69960531131873 138901,2023-08-11,MSFT,320.260009765625,322.4100036621094,319.2099914550781,320.331787109375,24342600.0,4.0,-4.016870881191039,358.5820524781467,313.0379701048611,47.01351595228319,-152.78298304195377,13.186587961112203,336.4539815266927,332.993310546875,14.84000015258789,15.69960531131873 138902,2023-08-11,NKE,108.9000015258789,109.52999877929688,107.86000061035156,107.72866821289062,5104300.0,4.0,-0.055715071110512326,110.342298354973,106.85819526685319,46.37093236657244,3.065339175168107,4.751322930286089,108.04261652628581,108.61047604878743,14.84000015258789,15.69960531131873 138903,2023-08-11,PG,156.42999267578125,157.4600067138672,155.7899932861328,156.03515625,3861200.0,4.0,1.9807407724851203,159.34221723624543,147.15741044930147,60.22556251212563,89.14034415306037,15.892367532428903,151.60965067545573,148.68095525105795,14.84000015258789,15.69960531131873 138904,2023-08-11,TRV,166.39999389648438,167.10000610351562,165.82000732421875,165.8210906982422,890100.0,4.0,-1.3409282475847704,175.13679276391426,164.6374351413592,43.714775409377076,-146.3496502071848,24.358405386862355,169.8574661254883,171.74649658203126,14.84000015258789,15.69960531131873 138905,2023-08-11,UNH,505.6300048828125,510.6700134277344,504.25,506.0400390625,2029300.0,4.0,6.040348857055619,513.477361649303,491.4106907188611,56.24168578896966,59.915203502428106,25.875546771716618,489.90085754394534,483.98985697428384,14.84000015258789,15.69960531131873 138906,2023-08-11,V,240.0,240.72000122070312,238.4199981689453,240.0399932861328,3606800.0,4.0,1.2409289658234002,243.12548364371077,234.6014832141994,55.8037445083788,21.21890186807552,3.837988384828375,239.0129867553711,232.7362398783366,14.84000015258789,15.69960531131873 138907,2023-08-11,VZ,32.959999084472656,33.41999816894531,32.95000076293945,32.66281509399414,15262000.0,4.0,-0.4948462854717093,34.10183170655236,31.112181583852912,44.497779385521895,-56.545131800156135,27.062506232437393,33.35661163330078,33.85735613505046,14.84000015258789,15.69960531131873 138908,2023-08-11,WBA,29.260000228881836,29.3700008392334,29.1200008392334,28.831295013427734,4464100.0,4.0,-0.22306010324403402,30.535055142107627,28.36231958323417,44.403383389740604,-66.83101326163528,12.173546171686715,29.278908729553223,29.904159863789875,14.84000015258789,15.69960531131873 138909,2023-08-11,WMT,160.5500030517578,161.8300018310547,160.10000610351562,161.1999969482422,4730400.0,4.0,1.501184954405744,162.43029318094585,154.2053589796987,63.10817931593925,107.24131372900857,32.394195500050984,157.27631479899088,154.21166381835937,14.84000015258789,15.69960531131873 138968,2023-08-14,AAPL,177.97000122070312,179.69000244140625,177.30999755859375,179.4600067138672,43675600.0,0.0,-2.809945710333011,203.03401077032805,173.87326462029694,45.732047314942314,-146.6364774757166,31.450898172080144,189.1486587524414,185.13087692260743,14.819999694824219,12.023100436003729 138969,2023-08-14,AMGN,262.2200012207031,263.4700012207031,259.8500061035156,258.87255859375,1966100.0,0.0,8.675446722050026,264.5651340013492,215.5736553663266,68.06049829463797,171.7566220991275,56.141575617710785,234.43421732584636,227.50915985107423,14.819999694824219,12.023100436003729 138970,2023-08-14,AXP,164.3300018310547,166.47999572753906,163.77000427246094,165.40042114257812,1827300.0,0.0,-1.384572252588697,176.19268275580615,158.65153263726026,49.13463730908387,-76.64164854868002,15.716992463349083,169.18653971354166,166.79481989542643,14.819999694824219,12.023100436003729 138971,2023-08-14,BA,237.0,238.64999389648438,235.75,236.7100067138672,2486300.0,0.0,6.027652212330338,251.34567450365122,206.31532708326282,61.353291150473694,78.3437484054346,37.182822754879545,223.88600006103516,216.98516718546549,14.819999694824219,12.023100436003729 138972,2023-08-14,CAT,284.05999755859375,285.6000061035156,281.2699890136719,283.0773010253906,2194000.0,0.0,9.898859230799928,294.8992782548938,246.74297028026248,66.40154463304998,103.25852902116807,34.6518595986969,263.11378275553386,245.02723795572916,14.819999694824219,12.023100436003729 138973,2023-08-14,CRM,207.89999389648438,212.10000610351562,207.1199951171875,212.05999755859375,3304700.0,0.0,-2.5334447995996356,236.70558814512472,204.1624111224534,49.001383007228135,-86.31038639177198,23.31850373092596,220.09466603597005,215.91699905395507,14.819999694824219,12.023100436003729 138974,2023-08-14,CSCO,53.79999923706055,54.130001068115234,53.720001220703125,53.493656158447266,20707300.0,0.0,0.6112427826477855,53.7211693807586,51.20602445163886,60.689475617746,128.9874872802179,34.205357462449506,51.920684560139975,50.694128799438474,14.819999694824219,12.023100436003729 138975,2023-08-14,CVX,163.77000427246094,164.25,162.61000061035156,162.46859741210938,6060100.0,0.0,1.4282307672886532,164.05957151651046,152.97953218222,55.95279995675357,128.07536687495397,18.12107095202695,157.12396494547525,155.53721364339194,14.819999694824219,12.023100436003729 138976,2023-08-14,DIS,88.98999786376953,89.30000305175781,87.98999786376953,88.80999755859375,13676400.0,0.0,0.0472743336884065,90.45311604236275,83.94788264538138,48.642513973837126,40.97887457848585,21.259656656041326,87.80233281453451,89.0849993387858,14.819999694824219,12.023100436003729 138977,2023-08-14,GS,337.4100036621094,338.45001220703125,334.8599853515625,334.94708251953125,1347000.0,0.0,2.3833024804636125,361.1263729215427,332.69031103841826,50.1103748332598,-18.182884968698897,8.208994535842033,337.7394643147787,330.5955540974935,14.819999694824219,12.023100436003729 138978,2023-08-14,HD,331.4599914550781,333.7900085449219,328.42999267578125,327.85638427734375,3974800.0,0.0,4.715315610356697,334.5059199089641,315.6473332648641,60.67067394777169,75.70023244545214,27.840944991128087,319.8677215576172,307.80296732584634,14.819999694824219,12.023100436003729 138979,2023-08-14,HON,190.9499969482422,191.80999755859375,189.16000366210938,189.50999450683594,2444200.0,0.0,-3.807991055767957,212.58342883152267,179.72895672755936,42.08905771270053,-88.98857891253655,30.860666414556974,199.39557342529298,198.5625732421875,14.819999694824219,12.023100436003729 138980,2023-08-14,IBM,143.0500030517578,143.3699951171875,141.8000030517578,141.91000366210938,4226400.0,0.0,2.5668088523066785,147.036500242944,134.25825073361852,61.730920469889114,57.29054572203533,19.090111204664666,137.7220667521159,134.12350718180338,14.819999694824219,12.023100436003729 138981,2023-08-14,INTC,34.66999816894531,35.709999084472656,34.470001220703125,35.68000030517578,36896100.0,0.0,0.47866136156059014,36.35033886327384,33.04511439905526,56.67392660617473,89.40329970228312,12.179828360849482,34.137556330362955,33.00560983022054,14.819999694824219,12.023100436003729 138982,2023-08-14,JNJ,173.52000427246094,175.60000610351562,171.75,172.1898193359375,64036900.0,0.0,2.605573662172162,177.7497865990137,160.3504392310644,60.54553571259981,82.59576522108111,24.117435802273146,165.68140360514323,162.2493751525879,14.819999694824219,12.023100436003729 138983,2023-08-14,JPM,153.61000061035156,154.9199981689453,152.9199981689453,153.6363525390625,5044300.0,0.0,1.9009225192616839,157.52618800028478,151.8549551881918,59.9132966496742,23.687477191939493,8.169970285733937,151.78600260416667,144.7965456644694,14.819999694824219,12.023100436003729 138984,2023-08-14,KO,61.31999969482422,61.47999954223633,60.75,60.400794982910156,7176300.0,0.0,-0.03758403251828213,62.655377410707246,59.760400940122835,48.326611146933274,-16.06361886928401,4.7625883006456595,60.73580156962077,60.41807562510173,14.819999694824219,12.023100436003729 138985,2023-08-14,MCD,288.7900085449219,289.8500061035156,287.6199951171875,287.26556396484375,1712400.0,0.0,-1.251146072379754,296.10800640207435,284.32139728444906,48.39577122589196,-114.962313632071,10.457156161923244,291.2322296142578,289.35149943033855,14.819999694824219,12.023100436003729 138986,2023-08-14,MMM,104.16000366210938,104.30999755859375,102.9000015258789,101.89613342285156,3054400.0,0.0,0.3739140436445183,111.7916576442532,98.41665763284641,49.57583076941481,-18.936875911234154,0.5638914244911792,102.94150034586589,100.60198745727538,14.819999694824219,12.023100436003729 138987,2023-08-14,MRK,107.91999816894531,109.43000030517578,107.30999755859375,108.17256164550781,8427200.0,0.0,-0.6446301981888922,108.88059401918284,103.14396729063162,50.14320083059158,29.08789250996366,24.681765612491322,106.89923426310222,108.762211227417,14.819999694824219,12.023100436003729 138988,2023-08-14,MSFT,321.3900146484375,324.05999755859375,320.0799865722656,323.35540771484375,18836100.0,0.0,-4.0895693042660355,357.7171985374198,311.7384075416818,48.34981421348753,-123.18471412848945,9.513260986946305,335.9051442464193,333.16029052734376,14.819999694824219,12.023100436003729 138989,2023-08-14,NKE,107.91999816894531,108.30000305175781,107.06999969482422,107.2801742553711,5305200.0,0.0,-0.1588794546920127,110.38433936234006,106.70951210860721,45.779951184917174,-45.26619193136927,0.5110032181019508,107.95192057291666,108.46170488993327,14.819999694824219,12.023100436003729 138990,2023-08-14,PG,157.1300048828125,157.52999877929688,155.5,154.8128662109375,4297600.0,0.0,1.8356369916702988,159.03047982671382,148.23758352777838,57.691800906934304,73.00216777845102,12.679221587099224,151.77527414957683,148.70879592895508,14.819999694824219,12.023100436003729 138991,2023-08-14,TRV,166.75999450683594,167.0,165.39999389648438,165.23477172851562,874400.0,0.0,-1.4776769426995315,175.33064961628108,164.2130240897736,43.13077440487348,-143.71844932467488,26.251803749762747,169.61266682942707,171.50838139851888,14.819999694824219,12.023100436003729 138992,2023-08-14,UNH,509.1499938964844,513.5,508.25,508.9486999511719,2127200.0,0.0,6.144207869828222,509.85240914666394,497.7102312341955,57.164797403894134,68.94241481818094,29.309508125074807,490.90660807291664,484.45640767415364,14.819999694824219,12.023100436003729 138993,2023-08-14,V,240.72000122070312,243.3300018310547,240.25999450683594,242.89999389648438,4351100.0,0.0,1.457500599917239,242.9552389094752,234.70852146650134,58.27157478555656,101.33894182106319,6.435077145209946,239.20851084391276,232.9143508911133,14.819999694824219,12.023100436003729 138994,2023-08-14,VZ,33.189998626708984,33.59000015258789,33.13999938964844,32.858638763427734,17934000.0,0.0,-0.42965231472835086,33.941812102241876,31.47781279857599,45.49355556145713,-42.00000601776799,22.415886396602204,33.25948664347331,33.824985313415525,14.819999694824219,12.023100436003729 138995,2023-08-14,WBA,29.350000381469727,29.40999984741211,29.030000686645508,28.556243896484375,5444000.0,0.0,-0.2579772471493875,30.540817250732044,28.351645861145396,43.32078989448998,-88.0493961453601,14.026839694698337,29.297900390625,29.863393306732178,14.819999694824219,12.023100436003729 138996,2023-08-14,WMT,162.0,162.77999877929688,159.17999267578125,160.0,6937900.0,0.0,1.4390497994651525,162.31358305013782,154.89192232095593,60.041937798148716,89.24465713433293,38.90343658610615,157.38887481689454,154.39499206542968,14.819999694824219,12.023100436003729 138997,2023-08-15,AAPL,178.8800048828125,179.47999572753906,177.0500030517578,177.4499969482422,43622600.0,1.0,-3.0619958438523156,202.82114789384758,172.48425371748056,43.829864975938655,-138.65962345092368,32.27855747565387,188.65697631835937,185.17481129964193,16.459999084472656,17.003517309492626 138998,2023-08-15,AMGN,261.32000732421875,266.6300048828125,259.9599914550781,263.8720397949219,2781200.0,1.0,9.245926508118004,267.98167724047227,215.47423554028947,70.19345313573075,162.86524200125552,59.47839376554328,235.78990020751954,228.19989674886068,16.459999084472656,17.003517309492626 138999,2023-08-15,AXP,164.38999938964844,164.80999755859375,161.6999969482422,161.2474822998047,2447600.0,1.0,-1.6284799661884506,174.47026830668415,158.76754907612838,45.419654368416296,-115.01592845447833,24.018227124979884,168.75728861490884,166.94345118204754,16.459999084472656,17.003517309492626 139000,2023-08-15,BA,235.0,235.55999755859375,231.5399932861328,232.25999450683594,3201900.0,1.0,5.437882696630055,250.89312662041863,208.83687368475717,57.850710081664154,51.19304966120281,22.30807132480324,224.5973332722982,217.40216700236002,16.459999084472656,17.003517309492626 139001,2023-08-15,CAT,282.5199890136719,282.6400146484375,277.04998779296875,275.94415283203125,2593600.0,1.0,9.03522017707354,295.29497299359866,247.82563857866694,61.70648565488806,70.91476355767878,23.164908805055738,264.15038604736327,246.0835812886556,16.459999084472656,17.003517309492626 139002,2023-08-15,CRM,210.3300018310547,212.3699951171875,207.83999633789062,208.77999877929688,4076400.0,1.0,-2.794260872323207,236.186275839833,202.79672281739357,47.00854453671333,-91.99657542526813,22.308344793570935,219.9989995320638,215.84133224487306,16.459999084472656,17.003517309492626 139003,2023-08-15,CSCO,53.619998931884766,53.72999954223633,53.18000030517578,52.96745681762695,20173400.0,1.0,0.5850583377026624,53.59587857811708,51.54080202491026,58.12201134432734,84.96161295287554,20.6033306305353,51.984225591023765,50.785349210103355,16.459999084472656,17.003517309492626 139004,2023-08-15,CVX,163.39999389648438,163.41000366210938,159.10000610351562,157.7241973876953,7876500.0,1.0,1.1763054000126942,163.5173753891417,154.06550272365126,50.48443118865992,47.502276222300665,1.6350347798189513,157.19098714192708,155.62355066935223,16.459999084472656,17.003517309492626 139005,2023-08-15,DIS,87.98999786376953,88.2300033569336,86.88999938964844,87.05999755859375,13677900.0,1.0,-0.04126008181148677,90.45623217947771,84.05576656930158,46.22672187264907,-18.236178617894033,12.139350964645223,87.68766606648764,88.9733325958252,16.459999084472656,17.003517309492626 139006,2023-08-15,GS,333.29998779296875,334.0299987792969,330.4800109863281,329.4627990722656,1657800.0,1.0,1.1448476369391756,361.9363972152741,331.37847094878845,47.62633958970062,-44.761763095545135,16.38268872811529,337.9245869954427,330.68019053141273,16.459999084472656,17.003517309492626 139007,2023-08-15,HD,331.760009765625,338.1700134277344,328.5199890136719,330.0325012207031,5860900.0,1.0,4.657793379089526,334.15782822504787,317.5236659155771,61.807578655280814,89.60540687923576,37.22895003453041,320.6003774007161,308.45032908121743,16.459999084472656,17.003517309492626 139008,2023-08-15,HON,187.97999572753906,188.4199981689453,186.55999755859375,187.8000030517578,2252000.0,1.0,-3.825597540912838,211.72097407304412,178.95812596357698,40.66241726235642,-102.83141636772976,38.62709626801311,198.75003102620443,198.40639063517253,16.459999084472656,17.003517309492626 139009,2023-08-15,IBM,141.5,142.30999755859375,141.1999969482422,141.8699951171875,3656600.0,1.0,2.3637805169192916,146.58523974346653,135.51450848651396,61.64325948032342,45.41024023408999,13.303718708296497,138.04609171549478,134.4094268798828,16.459999084472656,17.003517309492626 139010,2023-08-15,INTC,35.40999984741211,35.630001068115234,34.75,34.77000045776367,27420300.0,1.0,0.43308545525371045,36.363268323344656,33.071552233295975,53.94224896532289,66.34573509508705,12.179828360849488,34.17990697224935,33.09221642812093,16.459999084472656,17.003517309492626 139011,2023-08-15,JNJ,172.8000030517578,174.55999755859375,172.13999938964844,171.69342041015625,88958100.0,1.0,2.514935404774292,176.74239365385506,162.73582747651602,59.75155621902386,73.46575658669275,24.11743580227315,165.99876607259114,162.50827509562174,16.459999084472656,17.003517309492626 139012,2023-08-15,JPM,152.85000610351562,153.27000427246094,150.22999572753906,149.72520446777344,10300300.0,1.0,1.4303314920425692,158.0385842380173,151.06163091090846,53.821102876780074,-28.43996766153034,7.526786674074878,151.95872802734374,144.99973805745444,16.459999084472656,17.003517309492626 139013,2023-08-15,KO,60.689998626708984,60.900001525878906,60.369998931884766,59.994022369384766,7187400.0,1.0,-0.09735177193679334,62.66708498991195,59.73877209626969,46.51690631248112,-56.35963408969745,3.895833925275633,60.732163747151695,60.387396812438965,16.459999084472656,17.003517309492626 139014,2023-08-15,MCD,287.95001220703125,289.0799865722656,287.1199951171875,286.7582702636719,1883800.0,1.0,-1.2882817893176366,295.94499195323345,283.9353608299696,47.886517605382465,-120.22653136149441,12.905580224885046,291.01539510091146,289.28191731770835,16.459999084472656,17.003517309492626 139015,2023-08-15,MMM,102.55000305175781,102.87999725341797,100.91999816894531,99.64972686767578,3345200.0,1.0,0.013370497368015322,111.9549190999696,98.06915163977649,46.598983273307205,-57.375037032348835,11.063706745405403,102.94150034586589,100.62661908467611,16.459999084472656,17.003517309492626 139016,2023-08-15,MRK,108.88999938964844,109.41999816894531,108.41999816894531,107.92424774169922,5118700.0,1.0,-0.4491155426487268,109.11209203344741,103.18163431542955,49.73261315284454,52.52963639736076,24.68176561249132,106.71151402791341,108.68633880615235,16.459999084472656,17.003517309492626 139017,2023-08-15,MSFT,323.0,325.0899963378906,320.8999938964844,321.1799621582031,16966300.0,1.0,-4.273461796330139,353.61131132443666,312.08924409548524,47.45897196242249,-113.2921270120332,7.19188966410743,335.3686126708984,333.2158391316732,16.459999084472656,17.003517309492626 139018,2023-08-15,NKE,106.06999969482422,106.81999969482422,105.5999984741211,106.19381713867188,6197600.0,1.0,-0.32455662544336406,110.46256652252767,106.31534485442545,44.36321144769674,-124.993107778366,9.549250352230137,107.86687240600585,108.26353619893392,16.459999084472656,17.003517309492626 139019,2023-08-15,PG,155.7899932861328,155.97000122070312,154.4600067138672,153.8191375732422,6921100.0,1.0,1.6217609530770005,158.48543791376093,149.42403779424686,55.72022046236393,43.42644921393387,1.8534772669877142,151.88275705973308,148.76204350789388,16.459999084472656,17.003517309492626 139020,2023-08-15,TRV,164.99000549316406,165.72999572753906,163.14999389648438,162.46212768554688,895200.0,1.0,-1.7891561922405401,175.84320002807365,162.95116795288337,40.48494221842873,-187.63966064716436,35.49752395865243,169.29432779947916,171.19671732584635,16.459999084472656,17.003517309492626 139021,2023-08-15,UNH,511.5799865722656,513.6500244140625,506.2699890136719,504.72515869140625,1817500.0,1.0,5.818638758032591,509.5633369450799,498.6657096857794,55.40897472629049,58.44538164233488,24.979202294473517,491.86321716308595,484.9448262532552,16.459999084472656,17.003517309492626 139022,2023-08-15,V,242.00999450683594,242.6699981689453,239.35000610351562,239.8300018310547,3770100.0,1.0,1.365669885228101,242.89945458593067,234.71549597559275,54.869416329058815,43.29977949455373,2.6501096451958572,239.2853988647461,233.02549158732097,16.459999084472656,17.003517309492626 139023,2023-08-15,VZ,33.349998474121094,33.5099983215332,33.209999084472656,32.564903259277344,15528600.0,1.0,-0.3971099868163108,33.87675450626932,31.639801089128625,44.26132962946153,-44.97957479467744,22.4158863966022,33.14968490600586,33.788520431518556,16.459999084472656,17.003517309492626 139024,2023-08-15,WBA,28.950000762939453,28.979999542236328,28.59000015258789,28.09455108642578,5813200.0,1.0,-0.3192242678531336,30.63952633739441,28.156668883552857,41.56124304931498,-146.91748399444901,22.566160122685123,29.284147834777833,29.816569073994955,16.459999084472656,17.003517309492626 139025,2023-08-15,WMT,159.5399932861328,160.7899932861328,158.9199981689453,159.17999267578125,4853100.0,1.0,1.3085552926713149,161.88449474227187,155.83676380264998,58.0481899225862,54.36403571840289,35.09803016551864,157.44022165934246,154.53243459065754,16.459999084472656,17.003517309492626 139026,2023-08-16,AAPL,177.1300048828125,178.5399932861328,176.5,176.57000732421875,46964900.0,2.0,-3.2947750826416495,202.28161046283032,171.19710200054857,43.019465499299315,-131.7227304176216,34.07843100869694,188.17357737223307,185.2022481282552,16.780000686645508,11.894783283543914 139027,2023-08-16,AMGN,266.3299865722656,268.239990234375,264.5799865722656,262.8899841308594,2244000.0,2.0,9.509176298837332,270.6437572471276,216.08265571673954,69.25366339866979,150.40017079724163,61.090640941101384,237.0840805053711,228.8876574198405,16.780000686645508,11.894783283543914 139028,2023-08-16,AXP,161.27000427246094,162.9600067138672,160.63999938964844,160.1021728515625,1994900.0,2.0,-1.8923812936128286,172.70850932153326,158.90000203100578,44.46061788721842,-131.0755428229167,27.905130165284252,168.28555959065756,167.08176091512044,16.780000686645508,11.894783283543914 139029,2023-08-16,BA,231.5,234.6699981689453,229.60000610351562,229.9499969482422,2273300.0,2.0,4.7295690805482025,249.43075642716067,212.4342429624878,56.129956767204625,37.78584310310678,16.10670955480226,225.1519999186198,217.80983352661133,16.780000686645508,11.894783283543914 139030,2023-08-16,CAT,277.0,281.7099914550781,274.0799865722656,273.098876953125,2831300.0,2.0,8.028640846325857,295.39729350831385,248.89327656004545,59.957161368630956,53.88580435930093,15.736906620735486,265.17464345296224,247.09151331583658,16.780000686645508,11.894783283543914 139031,2023-08-16,CRM,208.0,209.69000244140625,206.9499969482422,206.99000549316406,2759600.0,2.0,-3.1095520077118124,234.15754989544922,202.087449799375,45.953470221561346,-103.82418563439033,24.487985123398857,219.77133280436198,215.7851656595866,16.780000686645508,11.894783283543914 139032,2023-08-16,CSCO,53.189998626708984,53.52000045776367,52.869998931884766,52.58025360107422,26470200.0,2.0,0.5269881218217591,53.593283368990846,51.59601716811853,56.3086754874096,57.87947683590113,13.54143996538088,52.03221244812012,50.85484320322673,16.780000686645508,11.894783283543914 139033,2023-08-16,CVX,160.52000427246094,161.8300018310547,158.47000122070312,157.12001037597656,7920500.0,2.0,0.9173255312689435,163.01416110374566,154.95896664283634,49.8427033178068,21.40758666690732,1.0156410734065524,157.26758473714193,155.6796780904134,16.780000686645508,11.894783283543914 139034,2023-08-16,DIS,86.54000091552734,87.05999755859375,86.08000183105469,86.3499984741211,12182700.0,2.0,-0.1667925556019867,90.44631926886265,83.99667923577601,45.282834565535445,-59.731543085402556,5.871380245222872,87.57299931844075,88.88999926249186,16.780000686645508,11.894783283543914 139035,2023-08-16,GS,330.5400085449219,332.9200134277344,328.9700012207031,326.388427734375,3340300.0,2.0,-0.08374743422291431,363.4630882015243,328.71724016761635,46.29549149272437,-57.8195917585425,19.039515505578375,338.2240895589193,330.76985321044924,16.780000686645508,11.894783283543914 139036,2023-08-16,HD,332.6199951171875,337.80999755859375,331.67999267578125,330.9168395996094,3753900.0,2.0,4.630191349159475,334.12171604759226,318.90618007057185,62.2661408881884,95.54204876980494,37.22895003453042,321.3366760253906,309.1828038533529,16.780000686645508,11.894783283543914 139037,2023-08-16,HON,187.64999389648438,188.5,186.41000366210938,186.49000549316406,2241300.0,2.0,-3.9002964722285753,210.7588120767366,178.16395861418135,39.59870034579784,-98.9278451552091,39.049315235807626,198.12281646728516,198.24329299926757,16.780000686645508,11.894783283543914 139038,2023-08-16,IBM,141.6999969482422,142.08999633789062,140.55999755859375,140.63999938964844,3285300.0,2.0,2.0796557457788367,145.80724161503724,136.9626405871112,58.979595084212164,31.48662674231832,7.3560561026271385,138.31033274332682,134.65655721028645,16.780000686645508,11.894783283543914 139039,2023-08-16,INTC,34.52000045776367,34.630001068115234,33.459999084472656,33.529998779296875,35757300.0,2.0,0.29352487675662076,36.399957176181076,32.954216484097245,50.510377829939706,-30.15093128013433,7.04680600165129,34.2177916208903,33.15400460561116,16.780000686645508,11.894783283543914 139040,2023-08-16,JNJ,172.52999877929688,174.72999572753906,172.1300048828125,171.1473846435547,85832700.0,2.0,2.371703883781862,174.4769947025106,166.35638695032142,58.873025345554524,68.18588538796367,24.805851103375716,166.3157979329427,162.75101267496746,16.780000686645508,11.894783283543914 139041,2023-08-16,JPM,150.60000610351562,150.9600067138672,149.67999267578125,149.08990478515625,6978200.0,2.0,0.9946555673510886,158.5728829248403,150.1243064062144,52.91694782030142,-56.97021321558626,10.369513312392336,152.14237314860026,145.19760030110677,16.780000686645508,11.894783283543914 139042,2023-08-16,KO,60.540000915527344,60.81999969482422,60.400001525878906,60.00394058227539,8372300.0,2.0,-0.14227773003197086,62.70486287155068,59.58590708694542,46.567376263352585,-56.571937442736704,3.895833925275634,60.71397476196289,60.356390953063965,16.780000686645508,11.894783283543914 139043,2023-08-16,MCD,287.57000732421875,288.8800048828125,285.0299987792969,283.873779296875,1829400.0,2.0,-1.532797293793294,295.9534903790377,283.0585304949857,45.09531655293308,-150.25464095661516,22.38809087309999,290.6341115315755,289.13952484130857,16.780000686645508,11.894783283543914 139044,2023-08-16,MMM,100.7699966430664,101.7300033569336,100.45999908447266,99.30488586425781,2853400.0,2.0,-0.2967676944018365,112.16098129594637,97.5980526701181,46.15883879319502,-72.18103364567968,13.54619272654678,103.01243947347005,100.65552024841308,16.780000686645508,11.894783283543914 139045,2023-08-16,MRK,108.5,109.47000122070312,108.27999877929688,107.9937744140625,5332900.0,2.0,-0.28527013162218395,109.32703900438793,103.24280505078787,49.85155235349224,67.9652819882429,23.017571135579146,106.54696935017904,108.58712361653646,16.780000686645508,11.894783283543914 139046,2023-08-16,MSFT,320.79998779296875,324.4200134277344,319.79998779296875,320.3999938964844,20698900.0,2.0,-4.431056381687483,349.9794438339333,312.32813062895735,47.13685133619076,-110.13921643514604,9.384702207185413,334.80075988769534,333.261382039388,16.780000686645508,11.894783283543914 139047,2023-08-16,NKE,106.06999969482422,108.37999725341797,106.06999969482422,106.17388153076172,5953100.0,2.0,-0.4522523305041375,110.44679309141227,105.99723843324594,44.337164143126536,-78.25666604807039,0.685809503755412,107.84793599446614,108.13308219909668,16.780000686645508,11.894783283543914 139048,2023-08-16,PG,154.75999450683594,155.72999572753906,152.8699951171875,152.2490692138672,6356800.0,2.0,1.3104650314588469,157.95677551526674,150.33638091783874,52.77252705736427,16.732605944966878,11.968921073312346,151.94646250406902,148.7785898844401,16.780000686645508,11.894783283543914 139049,2023-08-16,TRV,163.77000427246094,167.02999877929688,163.5399932861328,164.34036254882812,1010000.0,2.0,-1.8629726956107504,175.96955780252816,162.3090417458117,42.937963648209134,-138.02324085415194,25.759815137558782,169.05515950520834,170.91009902954102,16.780000686645508,11.894783283543914 139050,2023-08-16,UNH,508.0,510.5,502.8299865722656,501.6072692871094,1454100.0,2.0,5.248533447217028,509.5694650629217,498.64563198297674,54.139073260746386,43.43407963944113,17.661458751306565,492.9370361328125,485.38805898030597,16.780000686645508,11.894783283543914 139051,2023-08-16,V,236.52999877929688,241.07000732421875,236.02000427246094,239.2899932861328,3218600.0,2.0,1.235081949791521,242.69629120927715,234.75097136396505,54.29261641216026,-24.404662875239747,9.885472212433964,239.2950459798177,233.13245646158853,16.780000686645508,11.894783283543914 139052,2023-08-16,VZ,33.29999923706055,33.63999938964844,33.13999938964844,32.5746955871582,17395100.0,2.0,-0.36630723666320364,33.81951454656963,31.62850390893575,44.31334651472419,-38.44917308850465,18.62520719614387,33.03379694620768,33.753501383463544,16.780000686645508,11.894783283543914 139053,2023-08-16,WBA,28.639999389648438,28.729999542236328,28.18000030517578,27.691797256469727,6109000.0,2.0,-0.3957004526419823,30.769800174537153,27.85547028749898,40.09174422664431,-180.94943249891398,29.537447378703934,29.249111557006835,29.7659792582194,16.780000686645508,11.894783283543914 139054,2023-08-16,WMT,159.8800048828125,160.97000122070312,158.3699951171875,159.25999450683594,8993600.0,2.0,1.1977856081429081,161.1367066149395,157.1033232922871,58.18831589852335,48.99526568674542,27.21674642669919,157.49722442626953,154.69711837768554,16.780000686645508,11.894783283543914 139055,2023-08-17,AAPL,177.13999938964844,177.50999450683594,173.47999572753906,174.0,66062900.0,3.0,-3.644619514022338,202.0460724786175,169.5456847235309,40.74349134031292,-138.8879554300476,42.974374261748125,187.58853302001953,185.20283025105795,17.889999389648438,51.553138728293035 139056,2023-08-17,AMGN,263.8699951171875,266.5799865722656,263.2699890136719,263.8500061035156,2256100.0,3.0,9.683642402788422,273.114765623294,216.86109955004588,69.66439216118661,129.92417407426862,55.70233368732029,238.5061518351237,229.5819948832194,17.889999389648438,51.553138728293035 139057,2023-08-17,AXP,161.91000366210938,162.61000061035156,160.3800048828125,159.9229278564453,2473000.0,3.0,-2.091874740138593,170.32229484400958,159.6399808517912,44.30914596610346,-125.60631218784366,28.859321114917442,167.94163970947267,167.17473653157552,17.889999389648438,51.553138728293035 139058,2023-08-17,BA,230.57000732421875,231.63999938964844,224.25999450683594,224.5399932861328,4359400.0,3.0,3.689157048400716,248.4011309711336,214.55686768609294,52.35690161383696,6.761855369806837,1.033540880739038,225.54933319091796,218.12033335367838,17.889999389648438,51.553138728293035 139059,2023-08-17,CAT,277.0199890136719,279.54998779296875,274.6600036621094,273.7554626464844,2534700.0,3.0,7.200893040266408,295.3574210618843,250.33391194592824,60.2263306295698,47.33655025984137,15.736906620735496,266.3610310872396,248.11896820068358,17.889999389648438,51.553138728293035 139060,2023-08-17,CRM,206.57000732421875,206.92999267578125,203.38999938964844,203.83999633789062,4062700.0,3.0,-3.5724212685342422,233.4180503252644,200.39494863713793,44.149554505614724,-126.28144010607485,32.576111757078024,219.56133270263672,215.67816569010418,17.889999389648438,51.553138728293035 139061,2023-08-17,CSCO,54.439998626708984,55.84000015258789,54.369998931884766,54.337562561035156,45278000.0,3.0,0.6156701418342152,53.93784327358249,51.48576512485501,61.89080393344299,193.27087813080792,41.12198540273611,52.1520139058431,50.95871671040853,17.889999389648438,51.553138728293035 139062,2023-08-17,CVX,159.17999267578125,162.13999938964844,158.97000122070312,159.75,8270500.0,3.0,0.9137669655795833,162.77833044989188,155.67867486016672,52.55826637467216,47.90404488765381,0.3513406122370698,157.5450932820638,155.8256960550944,17.889999389648438,51.553138728293035 139063,2023-08-17,DIS,86.91999816894531,86.95999908447266,85.80000305175781,85.91999816894531,14206000.0,3.0,-0.2975454576387193,90.45350411634941,83.96049429673654,44.710863137363106,-69.61950632753184,3.728958043289314,87.47899932861328,88.7916659037272,17.889999389648438,51.553138728293035 139064,2023-08-17,GS,330.0,333.989990234375,324.0,324.81158447265625,3135200.0,3.0,-1.1711555999232246,364.7006005952412,325.16502745651655,45.61912252767611,-73.07894204781569,27.18013315099149,338.70408630371094,330.8534113566081,17.889999389648438,51.553138728293035 139065,2023-08-17,HD,333.7699890136719,335.6499938964844,327.05999755859375,325.20330810546875,3885100.0,3.0,4.100019823622915,333.14559060416855,320.6961086145815,57.64063481907784,55.51525366412388,18.62693094780063,322.1733337402344,309.82367045084635,17.889999389648438,51.553138728293035 139066,2023-08-17,HON,187.4600067138672,188.22000122070312,185.97999572753906,185.97999572753906,2480900.0,3.0,-3.955057992628639,209.03876765492848,177.79919010874337,39.18584928980603,-95.0182730557595,40.30779225104881,197.55882924397787,198.07865727742512,17.889999389648438,51.553138728293035 139067,2023-08-17,IBM,141.00999450683594,142.66000366210938,140.60000610351562,140.66000366210938,3742100.0,3.0,1.8349468699445595,145.46305857102243,137.69225606520803,59.00939538518696,31.596799408776707,11.765706361728794,138.64378509521484,134.90006637573242,17.889999389648438,51.553138728293035 139068,2023-08-17,INTC,33.560001373291016,33.59000015258789,32.349998474121094,32.58000183105469,39906700.0,3.0,0.10505429799734145,36.503909650173746,32.78322642770711,48.08576899911869,-123.89518789537568,19.70505403609311,34.24194520314534,33.19414704640706,17.889999389648438,51.553138728293035 139069,2023-08-17,JNJ,172.86000061035156,175.38999938964844,172.75999450683594,172.75570678710938,70904200.0,3.0,2.360756693501145,174.5800727045779,166.81225059864477,60.63652914505079,76.49546819134153,27.534245401147,166.7264826456706,163.03462041219075,17.889999389648438,51.553138728293035 139070,2023-08-17,JPM,150.8800048828125,151.25999450683594,148.39999389648438,147.54132080078125,9953900.0,3.0,0.5184451595959558,159.16404348094056,148.78665384571957,50.76641440527557,-85.5254749473609,16.737154061876964,152.32171630859375,145.3885492960612,17.889999389648438,51.553138728293035 139071,2023-08-17,KO,60.58000183105469,61.02000045776367,60.45000076293945,60.13291931152344,12873500.0,3.0,-0.16556583013766613,62.63677377436974,59.47739744450233,47.23718718669086,-45.63298598311745,1.0238513206403155,60.71562830607096,60.34919662475586,17.889999389648438,51.553138728293035 139072,2023-08-17,MCD,286.1499938964844,286.5400085449219,281.7799987792969,280.35272216796875,2148400.0,3.0,-1.9877835449756844,295.7546158561827,281.738569568622,42.00365402341759,-199.2190933677013,34.28186695235088,290.20110575358075,289.0406860351562,17.889999389648438,51.553138728293035 139073,2023-08-17,MMM,101.2300033569336,102.72000122070312,101.0999984741211,100.30000305175781,3404100.0,3.0,-0.4569889214932914,112.26816154363064,97.24554161188695,47.63534623101872,-60.123006769529226,6.694604951330587,103.19274317423502,100.65699818929036,17.889999389648438,51.553138728293035 139074,2023-08-17,MRK,108.66000366210938,110.27999877929688,108.31999969482422,108.18248748779297,6457800.0,3.0,-0.13859624380668834,109.40185308037525,103.21367960395094,50.182526602367034,98.77518681335334,28.88794330674948,106.45327479044596,108.507497660319,17.889999389648438,51.553138728293035 139075,2023-08-17,MSFT,320.5400085449219,321.8699951171875,316.2099914550781,316.8800048828125,21257200.0,3.0,-4.784828398295247,348.1577778724978,311.22408247906475,45.6890790906938,-123.61563575370597,16.285200087390876,334.0117940266927,333.2010248819987,17.889999389648438,51.553138728293035 139076,2023-08-17,NKE,107.43000030517578,107.83000183105469,104.77999877929688,104.69883728027344,5692800.0,3.0,-0.6648122979781306,110.7939427568468,105.40291851024304,42.43032107774689,-156.78566705888844,6.995164602499996,107.8462750752767,108.05387280782064,17.889999389648438,51.553138728293035 139077,2023-08-17,PG,153.2100067138672,153.55999755859375,151.7899932861328,151.1559600830078,6419500.0,3.0,0.9644385521572474,157.6954255855518,150.75175916786617,50.83563269948704,-16.904009710953478,19.865102623539396,151.9819600423177,148.84291610717773,17.889999389648438,51.553138728293035 139078,2023-08-17,TRV,166.1699981689453,166.6199951171875,163.1199951171875,162.392578125,1034300.0,3.0,-2.054954494788973,175.89109014939825,161.37187371778927,41.11977292261983,-145.5265960429108,27.557790894466766,168.806716410319,170.63416544596353,17.889999389648438,51.553138728293035 139079,2023-08-17,UNH,495.4800109863281,501.2300109863281,491.82000732421875,492.04449462890625,3009500.0,3.0,3.979214972308739,511.25480844309715,495.9362743205747,50.46910753837405,-1.8611682548385848,1.9751719094870046,493.7538564046224,485.64215087890625,17.889999389648438,51.553138728293035 139080,2023-08-17,V,240.0,240.3800048828125,236.49000549316406,237.3699951171875,4177600.0,3.0,0.9655322096926682,242.64506064484888,234.62217568327614,52.271536192358035,-50.36355514429783,9.885472212433953,239.25965728759766,233.2411911010742,17.889999389648438,51.553138728293035 139081,2023-08-17,VZ,33.36000061035156,33.47999954223633,32.849998474121094,32.36908721923828,19128000.0,3.0,-0.3544013935378558,33.797300616529455,31.59393034813119,43.43293639342184,-52.482923012594334,24.22079169902662,32.92227732340495,33.716498311360674,17.889999389648438,51.553138728293035 139082,2023-08-17,WBA,27.920000076293945,28.260000228881836,27.1200008392334,26.67999839782715,13469000.0,3.0,-0.5318215838338887,31.019737259797772,27.302976401396073,36.717819709320715,-256.4334694178581,43.57624244559362,29.185260264078774,29.699999618530274,17.889999389648438,51.553138728293035 139083,2023-08-17,WMT,160.89999389648438,161.13999938964844,155.02000427246094,155.69000244140625,17871400.0,3.0,0.8125645725021684,161.4059451429033,156.7108700426436,50.414814196519565,-18.917919918753658,7.802646790452476,157.46844228108725,154.82422459920247,17.889999389648438,51.553138728293035 139084,2023-08-18,AAPL,172.3000030517578,175.10000610351562,171.9600067138672,174.49000549316406,61114200.0,4.0,-3.8380912711875794,201.6867243706557,168.18591662055522,41.355446840771535,-133.9357005865338,46.83441305062929,187.05743815104168,185.2555196126302,17.299999237060547,8.84711117630905 139085,2023-08-18,AMGN,262.6099853515625,262.989990234375,261.07000732421875,261.82000732421875,2814500.0,4.0,9.548040246535152,274.91712532115764,217.94746818470176,67.68650421152904,105.27263331985577,46.88242377871163,240.00372975667318,230.23505935668945,17.299999237060547,8.84711117630905 139086,2023-08-18,AXP,159.22999572753906,160.8000030517578,158.94000244140625,159.5743408203125,2139500.0,4.0,-2.252141508929867,169.89632234360488,159.07104063246936,44.00751844165513,-134.83633481146597,34.028814361800976,167.6239446004232,167.31070048014323,17.299999237060547,8.84711117630905 139087,2023-08-18,BA,222.22999572753906,226.7899932861328,221.67999267578125,226.64999389648438,3580100.0,4.0,3.0002968776192063,246.62349690033972,217.8195008413595,53.61491448957191,-7.489563217001709,5.3149454024511975,226.03433278401693,218.5211664835612,17.299999237060547,8.84711117630905 139088,2023-08-18,CAT,273.010009765625,275.69000244140625,271.1099853515625,272.3924865722656,2531800.0,4.0,6.361583784125287,294.78309170380754,252.5149368606456,59.36932672116774,27.07944513062806,6.928827727145541,267.3501932779948,249.1492805480957,17.299999237060547,8.84711117630905 139089,2023-08-18,CRM,200.97000122070312,205.5,200.1999969482422,204.8300018310547,4266200.0,4.0,-3.8153819746409283,232.22119221371514,199.26880717593332,44.85338140708995,-130.33485445097674,38.84995516420575,219.4026662190755,215.64799906412762,17.299999237060547,8.84711117630905 139090,2023-08-18,CSCO,54.630001068115234,55.459999084472656,54.619998931884766,54.64533996582031,28833600.0,4.0,0.7026862166777263,54.30981209103765,51.35306823427974,62.753003382674855,186.07953436275807,41.1219854027361,52.28604583740234,51.06624183654785,17.299999237060547,8.84711117630905 139091,2023-08-18,CVX,158.3800048828125,161.32000732421875,158.16000366210938,160.89999389648438,5998600.0,4.0,0.9923030216327788,162.90162333854423,155.9274385511042,53.692345386128345,40.28753635865142,3.3035447354652505,157.8166936238607,155.91808013916017,17.299999237060547,8.84711117630905 139092,2023-08-18,DIS,85.37000274658203,86.72000122070312,85.37000274658203,85.95999908447266,12353900.0,4.0,-0.39340540235319565,90.44013691559445,83.85186137542118,44.77798706926989,-76.36220476712516,0.39384993629738096,87.38966598510743,88.72733256022136,17.299999237060547,8.84711117630905 139093,2023-08-18,GS,324.32000732421875,327.6199951171875,323.20001220703125,322.2430114746094,1730100.0,4.0,-2.2146674720406168,365.68362567199125,321.50135662781344,44.52300755709237,-96.27339643548919,28.418573710146166,339.0267283121745,330.9163055419922,17.299999237060547,8.84711117630905 139094,2023-08-18,HD,325.05999755859375,328.8900146484375,324.42999267578125,325.2927551269531,3471500.0,4.0,3.6450547745758968,332.12741883912986,322.3999035485655,57.69153497222078,20.137951299391617,9.587249890957523,322.98680623372394,310.3956537882487,17.299999237060547,8.84711117630905 139095,2023-08-18,HON,185.19000244140625,187.55999755859375,185.07000732421875,186.5800018310547,2053700.0,4.0,-3.9050266970191103,206.78656202489367,177.96293138330947,39.947825891582866,-90.89196982139883,42.9714716263669,197.03970642089843,197.95651041666667,17.299999237060547,8.84711117630905 139096,2023-08-18,IBM,140.0,141.8300018310547,139.75999450683594,141.41000366210938,3914700.0,4.0,1.6821413761148847,145.1243398993891,138.43604523244682,60.132704396355464,22.670393775400438,3.96986267130143,139.00487365722657,135.14487126668294,17.299999237060547,8.84711117630905 139097,2023-08-18,INTC,32.22999954223633,32.90999984741211,32.18000030517578,32.75,23692300.0,4.0,-0.030243928841180434,36.607266749501576,32.5650644882914,48.54301580990574,-149.54139879768022,21.456135186968346,34.27575098673503,33.24991013209025,17.299999237060547,8.84711117630905 139098,2023-08-18,JNJ,173.1699981689453,173.99000549316406,171.30999755859375,171.24667358398438,49617200.0,4.0,2.20489790777836,174.61315719951344,167.0075093043928,58.213694315338174,55.75978270981187,17.51997711304719,167.16463521321614,163.29407018025717,17.299999237060547,8.84711117630905 139099,2023-08-18,JPM,147.64999389648438,149.5,147.44000244140625,147.8788299560547,8516900.0,4.0,0.16636143759197353,159.5412134010234,147.81586362534375,51.21343313221472,-112.5596374003988,21.223971397258296,152.47491912841798,145.60878524780273,17.299999237060547,8.84711117630905 139100,2023-08-18,KO,60.540000915527344,61.09000015258789,60.369998931884766,60.47024154663086,11082300.0,4.0,-0.15501580627871903,62.52512558729251,59.441218483142066,48.96795507694978,-39.607214563704225,0.9810340288480289,60.75498275756836,60.34942944844564,17.299999237060547,8.84711117630905 139101,2023-08-18,MCD,281.7200012207031,283.739990234375,280.29998779296875,280.2333679199219,2624500.0,4.0,-2.331122587256459,295.57291773167105,280.5406870046571,41.902916108793,-202.42457303971707,38.844076160387445,289.8576192220052,288.98899892171227,17.299999237060547,8.84711117630905 139102,2023-08-18,MMM,99.9800033569336,100.48999786376953,99.58000183105469,100.01000213623047,2632100.0,4.0,-0.6004444981284678,112.3810781319304,96.85435277627272,47.24475434718589,-92.48989535185066,15.102470689837741,103.33119455973308,100.67022806803385,17.299999237060547,8.84711117630905 139103,2023-08-18,MRK,108.97000122070312,109.5,108.20999908447266,108.46058654785156,6710400.0,4.0,8.318014239705462e-05,109.1110435268095,103.38629457743856,50.67876621913851,91.58497312135566,27.47677062627862,106.45989608764648,108.45256830851237,17.299999237060547,8.84711117630905 139104,2023-08-18,MSFT,314.489990234375,318.3800048828125,311.54998779296875,316.4800109863281,24744800.0,4.0,-5.039380592242651,346.60564833286287,310.1198430001449,45.5247092358272,-132.17531064416113,24.285627354678464,333.3442097981771,333.2324595133463,17.299999237060547,8.84711117630905 139105,2023-08-18,NKE,103.83000183105469,105.05000305175781,103.76000213623047,104.45963287353516,5835200.0,4.0,-0.8428535095226124,111.01544862677083,104.75783323358074,42.12638057960423,-245.45445175465,12.62880022982783,107.85790278116862,107.99385566711426,17.299999237060547,8.84711117630905 139106,2023-08-18,PG,151.6199951171875,152.88999938964844,151.1699981689453,151.583251953125,5448200.0,4.0,0.7164303936008309,157.73285165185086,150.67557730322727,51.554642112398895,-26.35284330121345,24.04590616779281,152.13670552571614,148.94086176554362,17.299999237060547,8.84711117630905 139107,2023-08-18,TRV,163.25999450683594,163.86000061035156,162.24000549316406,161.4584197998047,938400.0,4.0,-2.256469052909523,175.88772216330537,160.34668488015168,40.273672169541875,-163.1035642960366,31.28505234238304,168.50262196858725,170.37214177449545,17.299999237060547,8.84711117630905 139108,2023-08-18,UNH,494.7799987792969,500.94000244140625,493.5,496.50714111328125,2364400.0,4.0,3.2953820978741533,511.4606561936433,494.92456414327074,52.03865468898171,2.0928880427838377,1.9751719094870142,494.9777587890625,485.99013061523436,17.299999237060547,8.84711117630905 139109,2023-08-18,V,235.5800018310547,239.0500030517578,235.3000030517578,238.1699981689453,4344800.0,4.0,0.8071612070808953,242.61789392827637,234.5862473070752,53.0252754039157,-73.10871089213568,14.165792365194996,239.3317835489909,233.47471618652344,17.299999237060547,8.84711117630905 139110,2023-08-18,VZ,32.86000061035156,33.41999816894531,32.86000061035156,32.486576080322266,21718100.0,4.0,-0.33166236064903387,33.743103937678775,31.579589887089288,44.089569056741674,-45.13840139097439,24.220791699026613,32.833505376180014,33.676964569091794,17.299999237060547,8.84711117630905 139111,2023-08-18,WBA,26.670000076293945,26.969999313354492,26.510000228881836,26.540000915527344,8928900.0,4.0,-0.6435764392379717,31.150543733273096,26.834002355899266,36.28079449235315,-283.33565086232636,49.73667232847577,29.117069816589357,29.624974123636882,17.299999237060547,8.84711117630905 139112,2023-08-18,WMT,155.30999755859375,159.6699981689453,155.30999755859375,157.92999267578125,9316300.0,4.0,0.6801819043291744,161.3990251541511,156.72989025112236,54.371396615970774,-12.490934617207337,7.8026467904524806,157.6345657348633,154.99331410725912,17.299999237060547,8.84711117630905 139171,2023-08-21,AAPL,175.07000732421875,176.1300048828125,173.74000549316406,175.83999633789062,46311900.0,0.0,-3.838241198490607,200.9283537957266,167.27928017644138,43.032189608303916,-108.52606800504985,39.97130889018643,186.64024963378907,185.32604853312174,17.1299991607666,25.19479752360188 139172,2023-08-21,AMGN,261.5799865722656,262.4700012207031,259.010009765625,260.70001220703125,2324100.0,0.0,9.243645325631888,276.2762037948553,219.30560162506657,66.60717127060983,90.31605500269416,39.001109785308344,241.2629364013672,230.92103907267253,17.1299991607666,25.19479752360188 139173,2023-08-21,AXP,160.8800048828125,161.64999389648438,160.0800018310547,160.22169494628906,2070500.0,0.0,-2.3004004258944235,169.7232730141578,158.5559185751977,44.73031902368324,-113.65120072071302,28.152930228543156,167.26442159016926,167.48789037068684,17.1299991607666,25.19479752360188 139174,2023-08-21,BA,226.8000030517578,227.69000244140625,225.10000610351562,227.22000122070312,2734600.0,0.0,2.4718708679403676,245.24046724595027,220.3375311061005,53.954689633781044,0.34733066554248077,2.9037824651017208,226.4979995727539,218.98699976603191,17.1299991607666,25.19479752360188 139175,2023-08-21,CAT,274.75,276.239990234375,268.79998779296875,271.347900390625,2207400.0,0.0,5.548179813580475,294.17871701437684,254.45043337624818,58.707010087615615,17.73316101457926,1.5529839677517538,268.1847508748372,250.21184616088868,17.1299991607666,25.19479752360188 139176,2023-08-21,CRM,206.0,209.4199981689453,204.22000122070312,209.02999877929688,4023300.0,0.0,-3.6272131761508604,230.95564427461537,198.8713546267518,47.743490557012315,-94.5090905915385,23.726806270690346,219.27666625976562,215.64749908447266,17.1299991607666,25.19479752360188 139177,2023-08-21,CSCO,55.20000076293945,55.790000915527344,55.150001525878906,55.0424690246582,18283200.0,0.0,0.794533194919083,54.723686093950256,51.17052319560053,63.844861417778546,202.18401337996056,44.02433629992205,52.419746780395506,51.18859710693359,17.1299991607666,25.19479752360188 139178,2023-08-21,CVX,161.1999969482422,162.07000732421875,159.4499969482422,160.36000061035156,6802300.0,0.0,0.9994494356395762,162.91002018779352,155.92707698017523,53.07603804536336,52.56839917738625,0.2908585726616573,158.03628794352213,155.99453099568686,17.1299991607666,25.19479752360188 139179,2023-08-21,DIS,85.80999755859375,86.25,85.41000366210938,85.87999725341797,11215000.0,0.0,-0.47040800764264645,90.44474775484802,83.7752504140973,44.665794036079134,-80.57116272367568,0.39384993629736736,87.31566594441732,88.67416585286459,17.1299991607666,25.19479752360188 139180,2023-08-21,GS,325.3900146484375,326.3900146484375,319.3900146484375,319.3967590332031,1983500.0,0.0,-3.2340468546717034,365.53360462245394,317.9948682779367,43.32957368956517,-114.38844656961217,34.12242173019471,339.2115214029948,330.99344126383465,17.1299991607666,25.19479752360188 139181,2023-08-21,HD,326.6099853515625,327.8699951171875,323.5,322.0037536621094,3109700.0,0.0,2.9846911033455967,332.2835930078053,322.1393958837963,55.16983856616295,-6.173728546467741,6.5190491984298635,323.44322509765624,310.97595977783203,17.1299991607666,25.19479752360188 139182,2023-08-21,HON,186.00999450683594,187.3000030517578,185.4199981689453,186.9499969482422,1930800.0,0.0,-3.7918113797486512,203.8254255074715,178.80099508579025,40.42400667260989,-84.36065875284882,42.9714716263669,196.3843958536784,197.89208119710287,17.1299991607666,25.19479752360188 139183,2023-08-21,IBM,141.4199981689453,142.38999938964844,141.11000061035156,142.27999877929688,2937800.0,0.0,1.612653589714995,144.81689895659355,139.17623916596506,61.40198798302493,36.462950468297045,8.517213764089911,139.3679397583008,135.44536857604982,17.1299991607666,25.19479752360188 139184,2023-08-21,INTC,32.599998474121094,33.16999816894531,32.02000045776367,33.13999938964844,43718200.0,0.0,-0.10479109053654412,36.63642199144411,32.49896466627074,49.5965947446052,-138.4589178144938,17.274820661395694,34.292996342976885,33.32064275741577,17.1299991607666,25.19479752360188 139185,2023-08-21,JNJ,169.69000244140625,169.85000610351562,165.9600067138672,166.1437225341797,151319500.0,0.0,1.6505862636204824,174.95026377579967,166.3000917539855,51.07464049482407,-12.002944831759402,10.269586208525233,167.42408548990886,163.47095260620117,17.1299991607666,25.19479752360188 139186,2023-08-21,JPM,149.64999389648438,150.10000610351562,148.02000427246094,148.3850860595703,8327000.0,0.0,-0.07099838691806326,159.37197571205732,147.13934173179032,51.89122525748262,-109.20925197501006,17.011212406112545,152.61819508870443,145.8579984029134,17.1299991607666,25.19479752360188 139187,2023-08-21,KO,60.86000061035156,60.93000030517578,60.31999969482422,59.9543342590332,8648500.0,0.0,-0.1861385534764679,62.41656083716717,59.34838095055255,46.55194537349744,-66.62794864459092,2.2766936371067623,60.792022196451825,60.34959729512533,17.1299991607666,25.19479752360188 139188,2023-08-21,MCD,281.70001220703125,282.2900085449219,278.67999267578125,278.5424499511719,2682600.0,0.0,-2.7084429559265004,295.4425317296192,279.15223755749014,40.48007910537261,-206.60743907783606,43.43842469356281,289.37852884928384,288.9165496826172,17.1299991607666,25.19479752360188 139189,2023-08-21,MMM,100.0,100.0999984741211,98.52999877929688,99.19000244140625,2302700.0,0.0,-0.7714088771519272,112.53944871602069,96.34162199320782,46.13815181179983,-112.03390211276637,20.39920336338473,103.44559682210287,100.73071352640788,17.1299991607666,25.19479752360188 139190,2023-08-21,MRK,109.08999633789062,110.0,108.94999694824219,108.89761352539062,6012500.0,0.0,0.1435967534658289,109.2870885508404,103.29467414447211,51.46472400631672,124.27821662757488,31.140075102487565,106.44930165608724,108.3994962056478,17.1299991607666,25.19479752360188 139191,2023-08-21,MSFT,317.92999267578125,322.7699890136719,317.0400085449219,321.8800048828125,24040000.0,0.0,-4.75061848929397,344.03963361224817,310.43577227154094,48.130759668087975,-90.21754006505601,13.374566784551462,333.0359130859375,333.3773442586263,17.1299991607666,25.19479752360188 139192,2023-08-21,NKE,105.47000122070312,105.4800033569336,102.62999725341797,102.51615142822266,6697600.0,0.0,-1.1277748759197124,111.52142742977897,103.66283007754525,39.73411040232156,-281.1103950348448,18.476829789861604,107.76089477539062,107.90955975850423,17.1299991607666,25.19479752360188 139193,2023-08-21,PG,152.08999633789062,152.77999877929688,151.25999450683594,150.81808471679688,4504700.0,0.0,0.45291857652222234,157.88981782060588,150.35464629072223,50.19477147805544,-36.108130089080646,24.04590616779282,152.26396993001302,149.04613393147787,17.1299991607666,25.19479752360188 139194,2023-08-21,TRV,162.38999938964844,163.10000610351562,160.07000732421875,160.59384155273438,1372300.0,0.0,-2.457605287067622,175.4462917656924,159.4723590521787,39.49558720766494,-169.52801694075862,39.491580980958915,168.2551722208659,170.15038426717123,17.1299991607666,25.19479752360188 139195,2023-08-21,UNH,497.510009765625,500.25,496.2200012207031,495.7500915527344,1533500.0,0.0,2.661669970933076,511.37155330432296,493.91793339001293,51.75086784643997,-2.19382215458121,1.9751719094870193,496.1276163736979,486.3025100708008,17.1299991607666,25.19479752360188 139196,2023-08-21,V,239.3800048828125,240.52999877929688,237.75999450683594,239.4600067138672,3573600.0,0.0,0.7767896079676859,242.51996454608192,234.60136113751182,54.230976077533676,-10.35700468805474,7.384692713970799,239.390017191569,233.76850204467775,17.1299991607666,25.19479752360188 139197,2023-08-21,VZ,33.150001525878906,33.220001220703125,32.77000045776367,32.310340881347656,27074400.0,0.0,-0.32412589935065483,33.666219343231134,31.56052263827522,43.30945027363011,-57.1087631320343,26.024696389743813,32.763662846883136,33.640425237019855,17.1299991607666,25.19479752360188 139198,2023-08-21,WBA,26.540000915527344,26.610000610351562,26.209999084472656,26.440000534057617,6833100.0,0.0,-0.7317766961049905,31.182321841716927,26.436374752521353,35.96448794516694,-255.79041189485164,52.46513262490286,29.022952524820962,29.56154333750407,17.1299991607666,25.19479752360188 139199,2023-08-21,WMT,157.6300048828125,158.83999633789062,157.0399932861328,157.50999450683594,5226400.0,0.0,0.5352078014933852,161.43634793911858,156.56999666537362,53.542704691846964,-11.315025232228974,7.802646790452468,157.74052022298176,155.16669667561848,17.1299991607666,25.19479752360188 139200,2023-08-22,AAPL,177.05999755859375,177.67999267578125,176.25,177.22999572753906,42084200.0,1.0,-3.683734880268986,199.79710118254224,166.79764369050463,44.71581969501692,-84.34000507827835,30.183112946270562,186.28703715006512,185.40060323079427,16.969999313354492,15.926854570533125 139201,2023-08-22,AMGN,260.239990234375,260.3999938964844,257.3500061035156,257.6199951171875,1720300.0,1.0,8.654119220029145,276.967021673286,221.0349055117726,63.71671134229572,72.67867078168852,32.8602402648214,242.4482426961263,231.61950149536133,16.969999313354492,15.926854570533125 139202,2023-08-22,AXP,160.75999450683594,161.25999450683594,158.61000061035156,158.42906188964844,2256100.0,1.0,-2.454996796400394,169.84254333522,157.69768493626435,43.135199162078244,-127.25890275115039,33.539425489734974,166.7478775024414,167.629248046875,16.969999313354492,15.926854570533125 139203,2023-08-22,BA,228.0800018310547,230.47999572753906,226.92999267578125,230.07000732421875,3012900.0,1.0,2.2570433316583376,242.5610436789507,224.61195589380318,55.63556983727527,15.51765909599143,4.352747275717556,226.875,219.4736666361491,16.969999313354492,15.926854570533125 139204,2023-08-22,CAT,273.94000244140625,274.1300048828125,269.6700134277344,268.81103515625,1669900.0,1.0,4.645299364245261,293.7279468616683,255.7110210338396,57.10647475069598,6.545440326098406,1.5529839677517472,268.80143178304036,251.22751083374024,16.969999313354492,15.926854570533125 139205,2023-08-22,CRM,209.85000610351562,210.11000061035156,206.0,206.75999450683594,3153600.0,1.0,-3.6195346785427205,229.48773518562842,198.41226328849268,46.38433961263116,-86.55623493157974,21.242081289711273,218.79633280436198,215.59499893188476,16.969999313354492,15.926854570533125 139206,2023-08-22,CSCO,55.47999954223633,55.81999969482422,55.279998779296875,55.06232833862305,15666000.0,1.0,0.8590227875906251,55.051176393580185,51.02769933884169,63.89960619421465,187.00532364396747,44.29118898661571,52.53028182983398,51.30110130310059,16.969999313354492,15.926854570533125 139207,2023-08-22,CVX,160.49000549316406,161.25,158.97000122070312,159.0399932861328,6081700.0,1.0,0.8883590112269815,162.73234381600832,155.90749383047603,51.57887845211935,22.381071842161198,2.040966024693877,158.11712595621745,156.09371846516927,16.969999313354492,15.926854570533125 139208,2023-08-22,DIS,85.70999908447266,86.08999633789062,85.37000274658203,85.79000091552734,9845900.0,1.0,-0.5325561041810118,90.43853555865515,83.79746297650111,44.53593861049398,-81.80167803124907,0.05189900083326591,87.19233271280925,88.63499921162924,16.969999313354492,15.926854570533125 139209,2023-08-22,GS,322.4800109863281,322.6400146484375,318.30999755859375,316.15380859375,1810300.0,1.0,-4.254547581479528,365.8418867461399,314.1252824433132,42.00254704210728,-130.98757645130306,35.6755708834647,339.142431640625,330.9497634887695,16.969999313354492,15.926854570533125 139210,2023-08-22,HD,325.2699890136719,326.30999755859375,322.0299987792969,322.4211120605469,2582200.0,1.0,2.4665921322758777,332.3692550709735,321.9891494700421,55.42559970745071,-23.752186286846868,1.7075672069084762,323.8016042073568,311.6347468058268,16.969999313354492,15.926854570533125 139211,2023-08-22,HON,187.35000610351562,187.5,185.5500030517578,186.00999450683594,1713000.0,1.0,-3.7348843443953683,199.9164529016314,180.45709293577093,39.59876525242119,-81.69942449102842,41.38698476687409,195.66493174235026,197.805189259847,16.969999313354492,15.926854570533125 139212,2023-08-22,IBM,142.66000366210938,143.22999572753906,141.3000030517578,141.49000549316406,3557500.0,1.0,1.4768143656963275,144.51907140728719,139.74971826556435,59.61896810553947,34.90731447335318,14.973187986355194,139.65392354329427,135.71490414937338,16.969999313354492,15.926854570533125 139213,2023-08-22,INTC,33.220001220703125,33.79999923706055,32.83000183105469,32.88999938964844,23434200.0,1.0,-0.1819458059327843,36.70110670860582,32.32550385657973,48.932214125388946,-103.85782608510401,7.673384848745202,34.283308792114255,33.41377979914348,16.969999313354492,15.926854570533125 139214,2023-08-22,JNJ,166.86000061035156,167.83999633789062,165.41000366210938,164.82330322265625,56835400.0,1.0,1.092153819402398,175.3403405824587,165.27760680523662,49.45130974443152,-36.01551810318887,12.542295333447765,167.66864318847655,163.66305770874024,16.969999313354492,15.926854570533125 139215,2023-08-22,JPM,149.25999450683594,149.63999938964844,145.85000610351562,145.30780029296875,9682000.0,1.0,-0.501636448620161,159.69081664872027,145.78414673018597,47.72217347896637,-156.70046954048928,26.840384038195573,152.5837824503581,146.0505007425944,16.969999313354492,15.926854570533125 139216,2023-08-22,KO,60.34000015258789,60.58000183105469,59.97999954223633,59.587249755859375,9412200.0,1.0,-0.23768432941476192,62.353325203817995,59.19434058292517,44.92058555973297,-105.47265514374314,10.764395809899263,60.80988057454427,60.35136000315348,16.969999313354492,15.926854570533125 139217,2023-08-22,MCD,280.760009765625,280.82000732421875,279.0899963378906,278.8110046386719,2052300.0,1.0,-2.9517757146460895,295.4967056749846,277.89950709357015,40.81028937462659,-187.63297201584055,43.43842469356281,288.9001007080078,288.8551727294922,16.969999313354492,15.926854570533125 139218,2023-08-22,MMM,99.66999816894531,99.72000122070312,98.11000061035156,98.51000213623047,2590600.0,1.0,-0.9508093821883108,112.26280253553237,95.64809986925279,45.22933379054814,-120.3969678170962,22.46752085923291,103.38198903401693,100.7788803100586,16.969999313354492,15.926854570533125 139219,2023-08-22,MRK,109.5999984741211,109.5999984741211,107.19999694824219,106.50393676757812,6026000.0,1.0,0.0634511592530771,109.2644451763986,103.28752168151155,47.202729237611734,43.63301120679264,10.2958080262616,106.4006337483724,108.32790654500326,16.969999313354492,15.926854570533125 139220,2023-08-22,MSFT,325.5,326.0799865722656,321.4599914550781,322.4599914550781,16102000.0,1.0,-4.423975536896478,338.7952884895188,312.90227010423126,48.4050046963301,-67.99309929551143,5.882547950681436,332.7256601969401,333.3311538696289,16.969999313354492,15.926854570533125 139221,2023-08-22,NKE,100.95999908447266,102.37000274658203,100.7300033569336,101.12083435058594,9820100.0,1.0,-1.4494590765731346,112.1237826268093,102.3787610133274,38.12608090086467,-330.09705554360414,27.231148652674197,107.56388905843099,107.81541938781739,16.969999313354492,15.926854570533125 139222,2023-08-22,PG,151.4199981689453,152.14999389648438,150.92999267578125,150.87771606445312,4196000.0,1.0,0.24605890054405677,158.02682703473357,150.02386113665312,50.30045899936863,-48.959272726828964,26.381933681904624,152.4188975016276,149.16787109375,16.969999313354492,15.926854570533125 139223,2023-08-22,TRV,161.1699981689453,162.13999938964844,159.6300048828125,158.94418334960938,1072600.0,1.0,-2.718780423628033,175.50295491989388,158.20528024856313,38.04476684804428,-170.15494838924565,41.01838859706597,167.84375,169.9393399556478,16.969999313354492,15.926854570533125 139224,2023-08-22,UNH,495.4200134277344,496.7900085449219,491.3299865722656,490.4307861328125,2079700.0,1.0,1.7105073881686508,511.49574827905695,491.941947033443,49.75100326476454,-39.73218412839563,10.113616278369689,497.1054758707682,486.5779861450195,16.969999313354492,15.926854570533125 139225,2023-08-22,V,240.0,241.42999267578125,238.6699981689453,240.57000732421875,3848700.0,1.0,0.8326889495683076,242.7326315990053,234.6214943775572,55.25330376779834,25.853145234194177,3.3926374596964184,239.40573374430338,234.061989847819,16.969999313354492,15.926854570533125 139226,2023-08-22,VZ,33.08000183105469,33.31999969482422,32.88999938964844,32.506160736083984,21730300.0,1.0,-0.2989065649145459,33.524358984052434,31.600556520403142,44.43945103607858,-37.58526638259021,22.55952735399666,32.70524317423503,33.623982429504395,16.969999313354492,15.926854570533125 139227,2023-08-22,WBA,26.469999313354492,26.709999084472656,26.1200008392334,26.540000915527344,9178800.0,1.0,-0.7845628874806501,31.11918036673433,26.13875496651762,36.53685710508743,-218.30618767188355,49.572114255980416,28.90662810007731,29.5132043838501,16.969999313354492,15.926854570533125 139228,2023-08-22,WMT,156.97000122070312,157.30999755859375,156.24000549316406,157.00999450683594,5557500.0,1.0,0.3756388285993353,161.5111648399014,156.3355636757236,52.5562149753755,-48.7603312254331,14.655489329686713,157.8374476114909,155.3561589558919,16.969999313354492,15.926854570533125 139229,2023-08-23,AAPL,178.52000427246094,181.5500030517578,178.3300018310547,181.1199951171875,52722800.0,2.0,-3.2103896952485513,198.33319759942472,166.94977664373934,49.073165369944455,-51.81449070691902,9.707079420691587,186.00723419189453,185.49937947591147,15.979999542236328,41.45645270002049 139230,2023-08-23,AMGN,259.5,259.8500061035156,255.97999572753906,257.3599853515625,2256800.0,2.0,8.07287583154374,277.3867547169971,223.0192114695263,63.47615524632453,63.831944720465415,27.876218908278382,243.56470336914063,232.32239303588867,15.979999542236328,41.45645270002049 139231,2023-08-23,AXP,159.3300018310547,160.0800018310547,158.6999969482422,158.78758239746094,2042500.0,2.0,-2.519542210886982,169.60901802595163,157.1036101478765,43.55167351021081,-126.40350469773203,33.53942548973498,166.25357513427736,167.67468388875326,15.979999542236328,41.45645270002049 139232,2023-08-23,BA,230.0,230.5399932861328,227.11000061035156,228.5800018310547,3004500.0,2.0,1.9441490307671927,242.6222073047048,224.1287921459788,54.55841426359967,10.29110727690834,4.507543663493261,227.25733337402343,219.8894999186198,15.979999542236328,41.45645270002049 139233,2023-08-23,CAT,270.29998779296875,273.760009765625,269.1099853515625,271.62646484375,1677800.0,2.0,4.1095691939484595,292.62447501922765,258.2779297659286,58.408299510141646,7.092287057733311,0.1580192257717027,269.4872111002604,252.26007054646809,15.979999542236328,41.45645270002049 139234,2023-08-23,CRM,208.0,210.99000549316406,207.13999938964844,209.1300048828125,3833200.0,2.0,-3.3832098463952605,227.7899910835055,198.4650076957914,47.983676687797235,-70.24134329778194,18.011092110721563,218.1913330078125,215.4898323059082,15.979999542236328,41.45645270002049 139235,2023-08-23,CSCO,55.61000061035156,56.20000076293945,55.400001525878906,55.57859802246094,18250000.0,2.0,0.94094329466121,55.48228358551888,50.87061291411491,65.31209922159528,191.27449719731342,47.66929915972178,52.703695933024086,51.408579190572105,15.979999542236328,41.45645270002049 139236,2023-08-23,CVX,158.13999938964844,159.41000366210938,156.6999969482422,159.25,4975600.0,2.0,0.8079512768392476,162.69706807958528,155.88734964502407,51.80263358369944,-20.057401767066583,12.34408587801375,158.15477956136067,156.20432993570964,15.979999542236328,41.45645270002049 139237,2023-08-23,DIS,85.80999755859375,86.33000183105469,85.63999938964844,85.83000183105469,7576000.0,2.0,-0.5719876611512831,90.43945450563258,83.79354415159399,44.60998176274273,-69.9896884867144,2.1886835640172713,87.04833272298177,88.59399922688802,15.979999542236328,41.45645270002049 139238,2023-08-23,GS,320.6199951171875,322.45001220703125,318.0,319.66448974609375,1429000.0,2.0,-4.725545978290427,364.65113354190487,311.8221666289936,43.92578389220219,-120.91906462358006,36.13753955738302,339.0078857421875,330.831233215332,15.979999542236328,41.45645270002049 139239,2023-08-23,HD,324.5199890136719,326.92999267578125,324.0799865722656,324.0208740234375,2728000.0,2.0,2.160181161870298,332.3800555107806,321.6305707099225,56.411661296170806,-8.200206390232793,3.6693474452432624,324.08545837402346,312.22022654215493,15.979999542236328,41.45645270002049 139240,2023-08-23,HON,186.5,187.57000732421875,186.14999389648438,187.0800018310547,1899300.0,2.0,-3.5623638965951727,194.8463619656765,183.52253604457744,41.0166856784522,-73.60243985074432,40.80308911239384,194.98809611002605,197.71159820556642,15.979999542236328,41.45645270002049 139241,2023-08-23,IBM,141.72000122070312,143.47999572753906,141.5800018310547,143.41000366210938,2559100.0,2.0,1.5067200769856584,144.42098850095877,140.2422942749201,62.366537094276595,49.82617795845333,16.840263237841075,140.05663401285807,135.9813435872396,15.979999542236328,41.45645270002049 139242,2023-08-23,INTC,32.880001068115234,34.150001525878906,32.79999923706055,33.97999954223633,32324300.0,2.0,-0.1533696214250213,36.698091000522965,32.30283673385203,51.84188825579225,-60.96114236389773,2.680926188733829,34.28736915588379,33.49851242701212,15.979999542236328,41.45645270002049 139243,2023-08-23,JNJ,165.89999389648438,166.5,163.47000122070312,163.3440399169922,119011400.0,2.0,0.5241854148548839,175.77994081066024,164.02490995838272,47.69449165284545,-67.18813538580281,20.16643080260835,167.88209330240886,163.83150126139324,15.979999542236328,41.45645270002049 139244,2023-08-23,JPM,146.35000610351562,147.58999633789062,145.4600067138672,146.29054260253906,7858000.0,2.0,-0.7549188888071399,159.49028949928578,144.9532834987611,49.07386977133247,-163.481036271326,28.468051969202474,152.55797271728517,146.2385139465332,15.979999542236328,41.45645270002049 139245,2023-08-23,KO,60.20000076293945,60.439998626708984,60.15999984741211,59.795597076416016,7749500.0,2.0,-0.2587402442004816,62.03207985839912,59.239774542235644,46.03104088974422,-101.14794129524772,10.764395809899268,60.82410113016764,60.35905679066976,15.979999542236328,41.45645270002049 139246,2023-08-23,MCD,282.0199890136719,283.1499938964844,280.6499938964844,280.3626708984375,2308800.0,2.0,-2.985002924092953,295.27769247000447,277.13580240304236,42.710035720349175,-142.70459773702325,27.674747939513523,288.4445505777995,288.8110819498698,15.979999542236328,41.45645270002049 139247,2023-08-23,MMM,98.75,100.18000030517578,97.69999694824219,99.6500015258789,3264900.0,2.0,-0.989589776621628,111.21032985349342,95.56754490236597,47.038569743977376,-107.68876859603294,18.85192986678688,103.36787592569986,100.84785334269206,15.979999542236328,41.45645270002049 139248,2023-08-23,MRK,109.98999786376953,111.88999938964844,109.81999969482422,110.54637145996094,10588200.0,2.0,0.3224093596553672,110.03030113993648,102.93484931172367,53.875895936107646,188.50503357378088,26.612576309082158,106.52743581136068,108.34391682942709,15.979999542236328,41.45645270002049 139249,2023-08-23,MSFT,323.82000732421875,329.20001220703125,323.4599914550781,327.0,21166400.0,2.0,-3.7554770944045117,337.19426766527107,313.4976543317992,50.52332378728262,-43.60659381911755,0.7275250243739175,332.40940755208334,333.24470876057944,15.979999542236328,41.45645270002049 139250,2023-08-23,NKE,96.9800033569336,99.19000244140625,96.55000305175781,98.41989135742188,20909100.0,2.0,-1.900432645467717,112.9223601731889,100.52870946792439,35.267984187514614,-357.49878138580874,41.902943188158076,107.26455968221029,107.67576662699382,15.979999542236328,41.45645270002049 139251,2023-08-23,PG,152.47000122070312,153.47999572753906,152.47000122070312,152.28880310058594,4522500.0,2.0,0.19375061141454353,158.04189805576934,149.94022322108614,52.75466032037109,-17.45431053261213,11.595211547184686,152.59551493326822,149.3129618326823,15.979999542236328,41.45645270002049 139252,2023-08-23,TRV,160.3699951171875,161.07000732421875,160.1199951171875,159.92800903320312,945000.0,2.0,-2.8139397447646957,174.85312408744008,157.540348202599,39.41772743024764,-151.33441403190577,41.018388597065965,167.50619812011718,169.7674196879069,15.979999542236328,41.45645270002049 139253,2023-08-23,UNH,493.0,494.0,487.92999267578125,487.54205322265625,2011400.0,2.0,0.715361344586654,512.2132371348442,489.375657518476,48.69386231965808,-80.79297754137248,15.337891673930221,498.3585978190104,486.7421569824219,15.979999542236328,41.45645270002049 139254,2023-08-23,V,241.32000732421875,242.5399932861328,240.72000122070312,242.3000030517578,4947700.0,2.0,1.0050007544486448,243.20368835197024,234.71493805183837,56.80876491056382,88.8837696691536,1.4380697390378196,239.42388712565105,234.35719528198243,15.979999542236328,41.45645270002049 139255,2023-08-23,VZ,33.20000076293945,33.369998931884766,33.0099983215332,32.496368408203125,15766400.0,2.0,-0.27652263884922945,33.328556208856796,31.683762783757953,44.393674635342286,-26.45969989064457,20.784465274241825,32.650739924112955,33.60449078877767,15.979999542236328,41.45645270002049 139256,2023-08-23,WBA,26.559999465942383,26.709999084472656,26.270000457763672,26.540000915527344,6142500.0,2.0,-0.8169787025187816,30.9664794914674,25.914977265124396,36.53685710508743,-184.665263918187,49.572114255980416,28.79848969777425,29.464210542043052,15.979999542236328,41.45645270002049 139257,2023-08-23,WMT,156.61000061035156,158.39999389648438,156.50999450683594,158.10000610351562,4736800.0,2.0,0.33329211021404603,161.48002988853207,156.25928438148745,54.44888807853231,-23.77201092981669,3.4556477830244585,157.95775502522787,155.55947036743163,15.979999542236328,41.45645270002049 139258,2023-08-24,AAPL,180.6699981689453,181.10000610351562,176.00999450683594,176.3800048828125,54945800.0,3.0,-3.1810684471029163,196.9511307219944,166.67390132146267,44.63830449022811,-68.5697446361402,17.97468948642501,185.5437998453776,185.48803126017253,17.200000762939453,29.68317150649882 139259,2023-08-24,AMGN,256.7300109863281,260.19000244140625,256.1700134277344,256.6199951171875,1888900.0,3.0,7.466456567378032,277.55761973187936,225.09506276323785,62.77835275411678,58.861247149965614,28.586903346035864,244.59102783203124,232.9864990234375,17.200000762939453,29.68317150649882 139260,2023-08-24,AXP,159.00999450683594,161.4199981689453,157.74000549316406,157.1443328857422,2468600.0,3.0,-2.6724846794579094,169.91022206514933,156.22378214627648,42.09004537435468,-127.32368603583781,23.86636460939397,165.70748545328777,167.67999521891275,17.200000762939453,29.68317150649882 139261,2023-08-24,BA,222.50999450683594,224.1999969482422,217.08999633789062,217.30999755859375,9132600.0,3.0,0.7778166988668147,244.25666184284196,220.85033736370102,47.380690419226994,-60.79828168649301,18.918883842162003,227.27266642252604,220.0998331705729,17.200000762939453,29.68317150649882 139262,2023-08-24,CAT,271.6000061035156,274.69000244140625,269.20001220703125,267.9156188964844,1433600.0,3.0,3.3469829827494664,291.28647481641025,260.71027506151944,56.08729092664152,-2.8609032387521527,2.5346099138546716,269.97471923828124,253.2621317545573,17.200000762939453,29.68317150649882 139263,2023-08-24,CRM,211.00999450683594,211.99000549316406,205.44000244140625,205.50999450683594,3960300.0,3.0,-3.4482757218972893,226.02767788841504,198.26332095191697,45.8238317545695,-76.22393004703365,22.287692590712734,217.36266632080077,215.267165629069,17.200000762939453,29.68317150649882 139264,2023-08-24,CSCO,56.31999969482422,56.47999954223633,55.209999084472656,54.84390640258789,17586400.0,3.0,0.9357951491037113,55.692841965913004,50.882448332548904,61.7549826577487,159.55718937524358,50.05479538271599,52.82647590637207,51.498721249898274,17.200000762939453,29.68317150649882 139265,2023-08-24,CVX,157.72999572753906,159.88999938964844,157.55999755859375,157.94000244140625,5989600.0,3.0,0.63124511243862,162.70246050798227,155.8619376853771,50.30263966258908,-20.872368468225666,9.735261440608808,158.2190907796224,156.30895589192707,17.200000762939453,29.68317150649882 139266,2023-08-24,DIS,85.51000213623047,85.94999694824219,82.45999908447266,82.47000122070312,27531000.0,3.0,-0.8643971899605702,90.82554727627574,83.11845144198598,39.973026125198146,-198.78070463524685,21.5622629646339,86.7816660563151,88.50483258565266,17.200000762939453,29.68317150649882 139267,2023-08-24,GS,322.1499938964844,327.489990234375,319.510009765625,317.3141174316406,1185600.0,3.0,-5.22820352818934,363.7273114195966,309.3195605286455,42.93961671023704,-109.8238846502353,21.030929450332984,338.71962280273436,330.6928868611654,17.200000762939453,29.68317150649882 139268,2023-08-24,HD,325.1199951171875,329.0,322.30999755859375,320.5430603027344,2490000.0,3.0,1.6180657040677602,332.7403899950441,320.56275331550273,53.73818854325471,-30.42965321217216,10.07492630821389,324.3501007080078,312.7548126220703,17.200000762939453,29.68317150649882 139269,2023-08-24,HON,186.94000244140625,188.7899932861328,185.11000061035156,185.16000366210938,2391400.0,3.0,-3.5397638111223557,193.81313511934297,183.5376644412039,39.30399074925199,-75.20870638509064,30.74477480762818,194.24096171061197,197.57274653116863,17.200000762939453,29.68317150649882 139270,2023-08-24,IBM,143.50999450683594,144.47000122070312,143.22000122070312,143.5500030517578,2900200.0,3.0,1.5241479208796136,144.54459631223838,140.33934228639444,62.558700501921955,70.25296538069513,23.912853741750904,140.4284205118815,136.24039484659832,17.200000762939453,29.68317150649882 139271,2023-08-24,INTC,33.720001220703125,34.09000015258789,32.4900016784668,32.59000015258789,37931000.0,3.0,-0.2401162131196628,36.76689896335623,32.0504140401838,48.21766605398333,-107.53713857091833,6.773500501704458,34.2487496693929,33.54363753000895,17.200000762939453,29.68317150649882 139272,2023-08-24,JNJ,164.02999877929688,166.6699981689453,163.86000061035156,163.89999389648438,70755100.0,3.0,0.11757190635287884,175.80082333966052,163.15022493914805,48.407107521146486,-69.58025652456554,19.193124808507157,168.0899175008138,164.00888010660807,17.200000762939453,29.68317150649882 139273,2023-08-24,JPM,147.5,149.41000366210938,146.99000549316406,146.1515655517578,6534000.0,3.0,-0.9558429711947554,159.42112006349578,144.14988976316437,48.88894335891496,-135.5275632378971,15.634291270692236,152.5037063598633,146.41566645304363,17.200000762939453,29.68317150649882 139274,2023-08-24,KO,60.27000045776367,60.880001068115234,60.09000015258789,59.63685607910156,8955100.0,3.0,-0.284951536263371,61.83959248877986,59.20109621666448,45.31102822148001,-94.95768183172545,1.842774506038587,60.81616427103678,60.37198486328125,17.200000762939453,29.68317150649882 139275,2023-08-24,MCD,281.739990234375,284.75,281.739990234375,280.8401184082031,2006400.0,3.0,-2.938931529870956,294.23336158088404,276.9030001134519,43.28941650745171,-114.66149272009349,18.143824997644803,288.0178456624349,288.7934173583984,17.200000762939453,29.68317150649882 139276,2023-08-24,MMM,99.2699966430664,100.66999816894531,98.48999786376953,98.5,1900000.0,3.0,-1.1004339136224388,110.38121304248227,95.2914973762189,45.471098135572056,-102.90688613738658,14.986428169492816,103.27306315104167,100.9121103922526,17.200000762939453,29.68317150649882 139277,2023-08-24,MRK,110.94999694824219,112.0199966430664,109.08999633789062,108.70889282226562,6487700.0,3.0,0.3750431654004842,110.24936712277189,103.13095285403476,50.85354903110079,131.31976089893436,19.222762674358478,106.63106257120768,108.36054598490396,17.200000762939453,29.68317150649882 139278,2023-08-24,MSFT,332.8500061035156,332.9800109863281,319.9599914550781,319.9700012207031,23281400.0,3.0,-3.7497249170751275,336.7093797082219,312.9774153357234,47.40561582702875,-55.13947671108222,8.15331322715715,331.6772064208984,333.0690383911133,17.200000762939453,29.68317150649882 139279,2023-08-24,NKE,98.69999694824219,99.19000244140625,97.55999755859375,97.30363464355469,10310000.0,3.0,-2.3211482832238914,113.70609568059272,98.74433003962211,34.172750938371266,-275.26567386052847,41.90294318815807,106.9253641764323,107.53390045166016,17.200000762939453,29.68317150649882 139280,2023-08-24,PG,152.5500030517578,154.67999267578125,152.47999572753906,151.583251953125,4088900.0,3.0,0.09427706701234229,158.00438337304428,150.02046709082293,51.44075786743419,-18.2481158905094,0.27929381277475807,152.74532267252604,149.48283106486002,17.200000762939453,29.68317150649882 139281,2023-08-24,TRV,160.72000122070312,163.2100067138672,160.4499969482422,160.83233642578125,803200.0,3.0,-2.7842870021474084,173.74172388134357,157.35686010303144,40.66798631151521,-118.15602064936986,23.674914855934766,167.29485524495442,169.5941027323405,17.200000762939453,29.68317150649882 139282,2023-08-24,UNH,491.42999267578125,495.4200134277344,487.2099914550781,486.2072448730469,2311100.0,3.0,-0.1789441857622478,513.0114634906905,486.87107435110636,48.20425130959271,-120.32001357220321,12.420755758197243,499.69838256835936,486.9116923014323,17.200000762939453,29.68317150649882 139283,2023-08-24,V,242.25,243.55999755859375,239.36000061035156,239.47000122070312,4570700.0,3.0,0.9027947489067003,242.7791904248787,235.6864376268791,53.652639678302656,54.63191245689902,4.411276691551451,239.3111094156901,234.66129531860352,17.200000762939453,29.68317150649882 139284,2023-08-24,VZ,33.0099983215332,33.58000183105469,33.0,32.68239974975586,18561400.0,3.0,-0.24099401267591247,33.30892387776,31.68675082774536,45.49703284565869,-3.995752796387754,13.409794431980346,32.60961774190267,33.58970279693604,17.200000762939453,29.68317150649882 139285,2023-08-24,WBA,26.399999618530273,26.510000228881836,25.299999237060547,25.31999969482422,13169200.0,3.0,-0.9303874446985496,30.962479847283216,25.442109614997054,32.71867869432211,-202.0313645918707,58.33518658176824,28.6686762491862,29.39619312286377,17.200000762939453,29.68317150649882 139286,2023-08-24,WMT,158.1300048828125,159.22999572753906,156.82000732421875,156.88999938964844,4677700.0,3.0,0.19979152905992237,161.53983624154205,156.0288573009384,52.06375987589463,-31.351421551424593,4.16446347531508,158.06795450846354,155.74859364827475,17.200000762939453,29.68317150649882 139287,2023-08-25,AAPL,177.3800048828125,179.14999389648438,175.82000732421875,178.61000061035156,51449600.0,4.0,-2.9439530698962244,194.69381905953506,167.23562124808214,46.970697258423264,-64.0275964130017,18.626926807016066,185.1497049967448,185.5146817525228,15.680000305175781,8.859021459009531 139288,2023-08-25,AMGN,257.1099853515625,257.739990234375,254.80999755859375,256.3800048828125,1786600.0,4.0,6.887109415020291,277.49347350241567,227.350183418971,62.547665369740024,48.39876043386849,23.388081178286235,245.61695810953776,233.61155573527017,15.680000305175781,8.859021459009531 139289,2023-08-25,AXP,158.44000244140625,159.63999938964844,157.3300018310547,157.67218017578125,2969200.0,4.0,-2.7197482578570202,169.91230310031494,155.51361242702882,42.72874518357473,-130.00592258191193,25.628379136131635,165.20720825195312,167.68500595092775,15.680000305175781,8.859021459009531 139290,2023-08-25,BA,218.41000366210938,223.77000427246094,212.8800048828125,223.41000366210938,12352300.0,4.0,0.3417697268735651,243.79697070034342,219.78202862826987,50.99089043571265,-60.10116699309758,26.33531180463241,227.61566670735678,220.39499994913737,15.680000305175781,8.859021459009531 139291,2023-08-25,CAT,271.5199890136719,273.6199951171875,268.8299865722656,271.15887451171875,1291700.0,4.0,2.9700941429086356,289.9038023582054,263.29971326679464,57.61027138355542,-2.808940292477972,1.5069416953501626,270.57825571695963,254.38671900431316,15.680000305175781,8.859021459009531 139292,2023-08-25,CRM,205.50999450683594,210.7899932861328,205.47999572753906,209.47000122070312,3068800.0,4.0,-3.1440586987838515,223.7233812166827,198.9546171353681,48.44968089490004,-65.15713576078934,22.287692590712727,216.70066630045574,215.03533223470052,15.680000305175781,8.859021459009531 139293,2023-08-25,CSCO,55.25,55.869998931884766,55.25,55.30060577392578,15731800.0,4.0,0.9575292282283172,55.91289209422484,51.02080961170778,63.04911267389009,143.48397449399405,50.05479538271599,53.002537663777666,51.60468629201253,15.680000305175781,8.859021459009531 139294,2023-08-25,CVX,159.07000732421875,159.91000366210938,157.64999389648438,159.1199951171875,5291800.0,4.0,0.5797369052077386,162.67051326316158,156.0701132627173,51.60833047315582,-13.09575224853622,9.621854177922444,158.4524881998698,156.47451833089193,15.680000305175781,8.859021459009531 139295,2023-08-25,DIS,83.06999969482422,83.6500015258789,82.45999908447266,83.36000061035156,16050900.0,4.0,-1.012645192104614,91.0008064500143,82.66619260394077,41.63538255618623,-212.9095768485129,21.56226296463391,86.60633265177408,88.42816594441732,15.680000305175781,8.859021459009531 139296,2023-08-25,GS,320.79998779296875,322.7200012207031,318.19000244140625,317.5025329589844,1159600.0,4.0,-5.547412580450953,362.5395829502045,307.22664324608456,43.04565462382743,-116.9483954393,23.410346779382728,338.51995442708335,330.63090362548826,15.680000305175781,8.859021459009531 139297,2023-08-25,HD,323.42999267578125,326.3399963378906,321.20001220703125,320.81134033203125,2418100.0,4.0,1.1962931317268612,332.71423320483285,319.7433076887218,53.912487755377754,-56.69339502107818,6.03339803930693,324.5607543945313,313.40747731526693,15.680000305175781,8.859021459009531 139298,2023-08-25,HON,185.6199951171875,187.1699981689453,184.5800018310547,186.3000030517578,1943900.0,4.0,-3.390777880468022,192.8316546038626,183.73638281068816,40.82176955172057,-75.25114822860118,32.968473104881504,193.61702779134114,197.50179392496744,15.680000305175781,8.859021459009531 139299,2023-08-25,IBM,144.17999267578125,145.47000122070312,143.5,145.35000610351562,3660100.0,4.0,1.6640229944879934,145.065631245307,140.1715086472711,64.93981905059643,97.00854833951333,30.312370639693505,140.8773432413737,136.54411087036132,15.680000305175781,8.859021459009531 139300,2023-08-25,INTC,32.529998779296875,33.400001525878906,32.349998474121094,33.25,27324800.0,4.0,-0.25269413943307484,36.38461275726228,32.08790273040862,49.9367823085748,-110.07513887413765,8.628537523241652,34.25604413350423,33.57568260828654,15.680000305175781,8.859021459009531 139301,2023-08-25,JNJ,164.3000030517578,167.77999877929688,164.05999755859375,166.25,18185500.0,4.0,-0.014874907222690581,175.35045520061126,162.9033610225333,51.307920865228844,-56.64584216205161,12.815239909706214,168.34099680582682,164.21400833129883,15.680000305175781,8.859021459009531 139302,2023-08-25,JPM,147.27999877929688,148.6199951171875,145.85000610351562,145.972900390625,6695500.0,4.0,-1.1166218181564034,159.11150893901683,143.48072281147145,48.645157621303504,-142.52117547349707,20.92362226095674,152.41370391845703,146.61859664916992,15.680000305175781,8.859021459009531 139303,2023-08-25,KO,60.40999984741211,60.56999969482422,60.0099983215332,59.914649963378906,7629200.0,4.0,-0.28007994199691666,61.5650542031464,59.26827976596981,46.81700732833878,-96.14528187297647,0.3614378155410867,60.79929796854655,60.391512107849124,15.680000305175781,8.859021459009531 139304,2023-08-25,MCD,284.760009765625,286.1400146484375,283.510009765625,283.05816650390625,3725200.0,4.0,-2.6924053013518687,293.19074351549034,277.00567066908,45.91791393475958,-78.66345001469828,10.484463062323933,287.6743581136068,288.80958760579426,15.680000305175781,8.859021459009531 139305,2023-08-25,MMM,98.9800033569336,99.41000366210938,98.0199966430664,98.94999694824219,2188600.0,4.0,-1.1388398608302737,109.14626826325272,95.39829426726484,46.19684921942647,-107.49015021687788,17.72995896491606,103.21164169311524,101.02902539571126,15.680000305175781,8.859021459009531 139306,2023-08-25,MRK,109.94000244140625,110.33000183105469,108.9800033569336,109.46375274658203,4839100.0,4.0,0.472223227506376,110.60939253053702,103.1553077868458,51.99794665734133,104.57021571096793,18.112422565282017,106.72608159383138,108.36936569213867,15.680000305175781,8.859021459009531 139307,2023-08-25,MSFT,321.4700012207031,325.3599853515625,318.79998779296875,322.9800109863281,21684100.0,4.0,-3.4623715784102274,334.34243009643524,313.8768570129398,48.80490596995719,-64.5414841774591,5.562973534567739,330.9595204671224,332.99043528238934,15.680000305175781,8.859021459009531 139308,2023-08-25,NKE,98.5,99.08999633789062,97.80999755859375,98.50959014892578,7290600.0,4.0,-2.5281153860719314,113.90040298691046,97.57529205093134,36.380779972988805,-214.29765603342088,41.90294318815806,106.62271270751953,107.43299458821615,15.680000305175781,8.859021459009531 139309,2023-08-25,PG,153.39999389648438,154.0800018310547,152.4600067138672,152.5769805908203,3541500.0,4.0,0.09453937150465208,157.85246832441416,149.88718163896473,53.14117792690595,-19.372195012531108,0.45902400374952673,152.8920466105143,149.68045399983723,15.680000305175781,8.859021459009531 139310,2023-08-25,TRV,162.27999877929688,162.91000366210938,160.8800048828125,160.6335906982422,810400.0,4.0,-2.7451793900185066,172.8166516081133,157.1271685823164,40.47806682700901,-111.379859837629,23.674914855934755,167.15208333333334,169.48417104085286,15.680000305175781,8.859021459009531 139311,2023-08-25,UNH,489.9200134277344,491.1499938964844,484.6499938964844,487.2232666015625,1923500.0,4.0,-0.7965214954615476,513.4909254724101,485.01795819458215,48.61111922981719,-160.1417221024417,16.491073855692356,499.9955576578776,486.97597452799477,15.680000305175781,8.859021459009531 139312,2023-08-25,V,241.3800048828125,243.41000366210938,240.2100067138672,242.57000732421875,3541500.0,4.0,1.059724493575544,242.93096812106364,236.2609080996395,56.397673096016575,109.19542908030992,4.4112766915514445,239.30665588378906,235.0272097269694,15.680000305175781,8.859021459009531 139313,2023-08-25,VZ,33.33000183105469,33.52000045776367,33.02000045776367,32.65302276611328,14912100.0,4.0,-0.2127552870167264,33.18313687092281,31.74595877879644,45.35003387603285,-3.4408806707677666,13.409794431980332,32.588077545166016,33.562722269694014,15.680000305175781,8.859021459009531 139314,2023-08-25,WBA,25.31999969482422,25.559999465942383,24.969999313354492,25.260000228881836,10937800.0,4.0,-1.013424024091794,31.006643185373974,24.996612086537645,32.54564594716929,-192.61761839068515,60.81173555568324,28.55454470316569,29.319971974690755,15.680000305175781,8.859021459009531 139315,2023-08-25,WMT,157.17999267578125,158.0399932861328,156.5399932861328,157.82000732421875,4089000.0,4.0,0.16710889724893718,161.48273871803192,155.9336003932962,53.677152585451466,-47.361239907763476,1.469172381905531,158.1915501912435,155.93976491292318,15.680000305175781,8.859021459009531 139374,2023-08-28,AAPL,180.08999633789062,180.58999633789062,178.5500030517578,180.19000244140625,43820700.0,0.0,-2.5985895591242922,191.87611871294075,168.45381445356315,48.559160493297284,-44.86381764509391,11.446864106782982,184.69842529296875,185.5203961690267,15.079999923706055,24.30087189796666 139375,2023-08-28,AMGN,256.9599914550781,258.1199951171875,255.13999938964844,256.54998779296875,1661300.0,0.0,6.368279263812013,276.8836885905896,230.38815741771117,62.64823341826924,46.24655015794202,24.302195275199747,246.63499704996744,234.34492416381835,15.079999923706055,24.30087189796666 139376,2023-08-28,AXP,158.97999572753906,160.91000366210938,158.75999450683594,158.53860473632812,2509900.0,0.0,-2.6566673556718,169.17347595457002,155.28740356203153,43.781598263140424,-104.61298282795183,16.68638761136245,164.66941782633464,167.6356435139974,15.079999923706055,24.30087189796666 139377,2023-08-28,BA,224.2100067138672,227.4499969482422,223.2899932861328,227.05999755859375,4641800.0,0.0,0.28741027643459915,242.90172369073684,219.49827478338426,52.98746226434605,-18.16813232573209,16.387852839603347,228.12200012207032,220.7133331298828,15.079999923706055,24.30087189796666 139378,2023-08-28,CAT,273.5,277.0,273.0400085449219,273.3774108886719,1550700.0,0.0,2.8179408979708,289.0679421269772,265.0926261103275,58.62568629147832,18.513012190124215,10.286809105245762,271.1950256347656,255.4935043334961,15.079999923706055,24.30087189796666 139379,2023-08-28,CRM,210.4499969482422,213.47999572753906,209.63999938964844,211.72000122070312,4086900.0,0.0,-2.690395120005121,221.26684248754458,200.08215653589292,49.87759869802543,-38.38378566671801,11.748281240733672,216.15799967447916,215.01566569010416,15.079999923706055,24.30087189796666 139380,2023-08-28,CSCO,55.88999938964844,56.279998779296875,55.68000030517578,55.79702377319336,15189900.0,0.0,1.0032456351395567,56.176267251781844,51.170451727099994,64.40352351878977,155.09215945052242,53.59434525385257,53.18091608683268,51.71777534484863,15.079999923706055,24.30087189796666 139381,2023-08-28,CVX,159.52999877929688,161.8000030517578,159.22000122070312,160.2100067138672,4386100.0,0.0,0.6197272758564623,162.34669346090664,156.20472102883946,52.79350909103895,39.09216220520301,0.7385755065563426,158.72684122721355,156.63282521565756,15.079999923706055,24.30087189796666 139382,2023-08-28,DIS,83.83000183105469,84.69000244140625,83.52999877929688,84.16000366210938,12166400.0,0.0,-1.0534358883210473,90.8095216426252,82.38447783857596,43.10062794446887,-142.35606157175033,11.847373586836312,86.55966618855794,88.3543327331543,15.079999923706055,24.30087189796666 139383,2023-08-28,GS,321.3399963378906,326.6000061035156,321.3399963378906,323.2744140625,1440100.0,0.0,-5.2738518059543935,360.1483899251258,306.65256222331175,46.2132226915176,-92.3230340862981,12.737020774984344,338.4792928059896,330.78908487955727,15.079999923706055,24.30087189796666 139384,2023-08-28,HD,323.20001220703125,327.44000244140625,322.8699951171875,323.8420104980469,2099900.0,0.0,1.0939744272477014,331.8559940866616,319.8135798879478,55.85613192737781,-31.9667674233816,9.551435343080115,324.8873362223307,314.02884267171225,15.079999923706055,24.30087189796666 139385,2023-08-28,HON,188.44000244140625,189.63999938964844,187.1199951171875,187.8800048828125,1941100.0,0.0,-3.109369636247635,191.97433261827072,184.07436580702225,42.870045440519476,-52.71812798814998,14.632022708557976,192.97846221923828,197.419713083903,15.079999923706055,24.30087189796666 139386,2023-08-28,IBM,145.41000366210938,146.74000549316406,145.2100067138672,146.02000427246094,3561100.0,0.0,1.8080956497438763,145.67269664458556,139.9124763900824,65.77785182388811,134.93551764867505,37.45410339793929,141.32091776529947,136.83872655232747,15.079999923706055,24.30087189796666 139387,2023-08-28,INTC,33.5,33.779998779296875,33.209999084472656,33.619998931884766,22341800.0,0.0,-0.23015335050340013,36.19343665016238,32.0769014083093,50.88245355012457,-61.307077125170984,2.699454670874817,34.235151036580405,33.61904249191284,15.079999923706055,24.30087189796666 139388,2023-08-28,JNJ,165.0,166.2100067138672,163.1699981689453,164.2899932861328,18458000.0,0.0,-0.27482807557788647,175.5028367779009,162.54773695256782,48.93407187124686,-94.02090682269827,16.638393406118325,168.55321655273437,164.39507420857748,15.079999923706055,24.30087189796666 139389,2023-08-28,JPM,147.57000732421875,148.61000061035156,147.1300048828125,146.47915649414062,5094100.0,0.0,-1.1894780140065109,158.42576999993733,143.1340780225236,49.384985449290944,-117.30440936568574,20.923622260956744,152.22112477620442,146.7992370605469,15.079999923706055,24.30087189796666 139390,2023-08-28,KO,60.54999923706055,60.72999954223633,60.369998931884766,60.08331298828125,6254300.0,0.0,-0.2596167713743256,61.398079894248006,59.29933259659672,47.72120875417923,-72.50037389603,4.076991737242821,60.79103024800619,60.408270835876465,15.079999923706055,24.30087189796666 139391,2023-08-28,MCD,284.5799865722656,286.20001220703125,283.510009765625,282.1629943847656,2317600.0,0.0,-2.539985031516437,292.19914513153776,277.05036048369664,45.04622666533978,-77.81048615271581,10.15495692566164,287.3096527099609,288.76532592773435,15.079999923706055,24.30087189796666 139392,2023-08-28,MMM,105.30999755859375,105.6500015258789,102.58999633789062,104.12000274658203,7638500.0,0.0,-0.7435296434095164,107.94467124152767,96.02618370842349,53.545293133761916,-1.2878025690456365,19.2527352681685,103.34225921630859,101.21617863972982,15.079999923706055,24.30087189796666 139393,2023-08-28,MRK,110.2300033569336,110.61000061035156,108.6500015258789,108.19242095947266,4335600.0,0.0,0.44156321078281735,110.73808887391168,103.25306789488714,49.97065774011412,78.6353414341383,14.686908413223776,106.83732325236002,108.34844563802083,15.079999923706055,24.30087189796666 139394,2023-08-28,MSFT,325.6600036621094,326.1499938964844,321.7200012207031,323.70001220703125,14808500.0,0.0,-3.140343975486644,332.332347917424,314.7359107495682,49.13974457377273,-51.41610572958607,7.181381900397731,330.2495351155599,332.8541468302409,15.079999923706055,24.30087189796666 139395,2023-08-28,NKE,99.58999633789062,100.05999755859375,98.87000274658203,99.29694366455078,6006600.0,0.0,-2.598649839922146,113.58545830513664,96.81783301566414,37.7901339433795,-162.92730074477714,34.231464206645185,106.32105763753255,107.37219835917155,15.079999923706055,24.30087189796666 139396,2023-08-28,PG,153.7100067138672,154.3699951171875,153.0500030517578,152.8154754638672,3614700.0,0.0,0.11269274100516213,157.69264401276408,149.7965863339156,53.545056445660705,-13.519673326740591,2.2725473114933195,153.08161214192708,149.8580223083496,15.079999923706055,24.30087189796666 139397,2023-08-28,TRV,161.64999389648438,162.36000061035156,159.92999267578125,159.82862854003906,680400.0,0.0,-2.7474689328508646,171.90970464676585,156.86344903975757,39.70124415742319,-114.32033535397038,28.157074065698872,166.89502716064453,169.32689793904623,15.079999923706055,24.30087189796666 139398,2023-08-28,UNH,490.489990234375,493.05999755859375,489.1300048828125,489.3749084472656,1344500.0,0.0,-1.099660249039232,513.1745995460844,483.8311377586031,49.48049722658141,-140.7714695561746,12.327450793659347,500.23462727864586,486.97046356201173,15.079999923706055,24.30087189796666 139399,2023-08-28,V,243.00999450683594,245.22999572753906,242.60000610351562,243.8300018310547,3741500.0,0.0,1.2711108981368966,243.57291115041167,236.27358543161958,57.45711924265067,184.38962038583,4.049520761942621,239.31658732096355,235.32312825520833,15.079999923706055,24.30087189796666 139400,2023-08-28,VZ,33.47999954223633,33.619998931884766,33.2599983215332,32.84884262084961,16050400.0,0.0,-0.17258541055815613,33.049237703008494,31.82796509392754,46.54106818592622,18.61291422010889,9.76322982490669,32.65628821055095,33.53756256103516,15.079999923706055,24.30087189796666 139401,2023-08-28,WBA,25.299999237060547,25.510000228881836,24.989999771118164,25.170000076293945,8282300.0,0.0,-1.0741116808132674,30.964653044836155,24.6115684212283,32.28073792036015,-166.6445221209058,60.81173555568324,28.440032704671225,29.243069426218668,15.079999923706055,24.30087189796666 139402,2023-08-28,WMT,157.86000061035156,158.8300018310547,157.86000061035156,158.72000122070312,3957000.0,0.0,0.21139285669207197,161.44039245805948,155.91857513227257,55.18707819446333,-9.222824575485571,8.60164562868873,158.33883463541667,156.13696797688803,15.079999923706055,24.30087189796666 139403,2023-08-29,AAPL,179.6999969482422,184.89999389648438,179.5,184.1199951171875,53003900.0,1.0,-1.9848883664727737,189.12193160123164,170.0853804104871,52.2402840393677,-16.241745272832617,6.633721668305519,184.38680063883464,185.5772964477539,14.449999809265137,22.606386792121587 139404,2023-08-29,AMGN,257.3599853515625,259.8500061035156,256.82000732421875,259.6400146484375,2216600.0,1.0,6.135713290352186,275.6931743915402,234.5172321026004,64.4437024164351,53.92200891192901,28.456493487229906,247.59963734944662,235.06696853637695,14.449999809265137,22.606386792121587 139405,2023-08-29,AXP,158.88999938964844,160.7899932861328,158.3000030517578,159.58432006835938,2175800.0,1.0,-2.493550698063558,168.02550602242246,155.49822597220646,45.04301886320211,-96.72588454384368,18.920804505251137,164.0785130818685,167.5071060180664,14.449999809265137,22.606386792121587 139406,2023-08-29,BA,225.8800048828125,229.39999389648438,225.66000366210938,227.25,3716700.0,1.0,0.25670252253976855,242.03006902760376,219.29392999583376,53.090372934720776,-10.90999455278898,11.41854878480067,228.64466654459636,220.94549967447918,14.449999809265137,22.606386792121587 139407,2023-08-29,CAT,275.0,280.1300048828125,273.42999267578125,278.5904846191406,2065800.0,1.0,3.082476962082808,287.6965966517566,265.6064032261731,60.90227687846511,38.95500765964016,17.56133459846942,271.7760243733724,256.39744669596354,14.449999809265137,22.606386792121587 139408,2023-08-29,CRM,206.75,212.4600067138672,206.52000427246094,211.9600067138672,5850400.0,1.0,-2.285155181393293,218.54647887312208,201.57152039445603,50.03033427684996,-45.99644330516225,20.268105282418574,215.635666402181,214.99783248901366,14.449999809265137,22.606386792121587 139409,2023-08-29,CSCO,56.349998474121094,56.79999923706055,56.11000061035156,56.154441833496094,17859100.0,1.0,1.0561423161894368,56.51183653038649,51.2220860465178,65.34951473168158,160.56157508815593,57.662206973421625,53.35697784423828,51.83222300211589,14.449999809265137,22.606386792121587 139410,2023-08-29,CVX,160.91000366210938,160.9499969482422,159.10000610351562,159.9600067138672,5374800.0,1.0,0.6240533237908892,162.2462943715326,156.22561419780334,52.48850228548544,14.754030360033859,0.09653082029750969,158.98262634277344,156.71928278605142,14.449999809265137,22.606386792121587 139411,2023-08-29,DIS,83.79000091552734,84.55000305175781,83.7300033569336,84.4000015258789,11210700.0,1.0,-1.0542443148757314,90.52358247720257,82.20741727865682,43.540510416209756,-126.96074148038636,11.847373586836316,86.50799967447917,88.24816614786783,14.449999809265137,22.606386792121587 139412,2023-08-29,GS,325.55999755859375,332.70001220703125,324.67999267578125,329.79998779296875,1831700.0,1.0,-4.47886410036034,356.96278412872294,307.34197966522237,49.49818690977794,-61.17603216895868,1.5696598201521055,338.32326049804686,330.93619130452475,14.449999809265137,22.606386792121587 139413,2023-08-29,HD,326.7900085449219,329.8399963378906,326.7699890136719,327.2900085449219,2628200.0,1.0,1.2763972303009723,331.4489994669309,319.95328324791285,57.94358782592453,22.460270689413733,16.81501339111432,325.3053334554036,314.5826395670573,14.449999809265137,22.606386792121587 139414,2023-08-29,HON,187.8800048828125,189.82000732421875,187.35000610351562,189.52000427246094,2180500.0,1.0,-2.722632517684275,191.32919146434324,184.42881482227784,44.91720548326215,-43.437193477295004,13.41362244257948,192.49136708577473,197.2822514851888,14.449999809265137,22.606386792121587 139415,2023-08-29,IBM,146.3000030517578,146.72999572753906,145.6199951171875,146.4499969482422,2778100.0,1.0,1.9346694176022083,146.28925896973888,139.77097815184314,66.31244939829816,144.17082355638385,37.45410339793929,141.7419169108073,137.0976687113444,14.449999809265137,22.606386792121587 139416,2023-08-29,INTC,33.4900016784668,34.47999954223633,33.470001220703125,34.310001373291016,29943600.0,1.0,-0.15482742823260054,35.99746627917654,32.1367053974592,52.60943135644202,-14.11382637415642,7.267392726964493,34.232940165201825,33.67091315587361,14.449999809265137,22.606386792121587 139417,2023-08-29,JNJ,164.8699951171875,165.67999267578125,162.77000427246094,164.30999755859375,12208600.0,1.0,-0.47376736152222065,175.64945007739098,162.06486266674963,48.95900497038807,-110.49874740586147,18.358360845388688,168.7664342244466,164.5362653096517,14.449999809265137,22.606386792121587 139418,2023-08-29,JPM,147.7100067138672,148.85000610351562,147.17999267578125,147.6703643798828,6337000.0,1.0,-1.1379786436417874,157.70770968963635,143.01630611846915,51.099736226844115,-96.79790468835611,19.1268688940161,152.05898742675782,146.95224329630534,14.449999809265137,22.606386792121587 139419,2023-08-29,KO,60.560001373291016,60.630001068115234,60.150001525878906,60.02378463745117,8189600.0,1.0,-0.24537447740434004,61.2462374826149,59.32517479460678,47.42680488999006,-82.59119871221802,2.275273281411812,60.78871523539225,60.4050012588501,14.449999809265137,22.606386792121587 139420,2023-08-29,MCD,283.95001220703125,284.57000732421875,280.42999267578125,282.0734558105469,2348500.0,1.0,-2.398764421110002,291.54161668621737,276.9638856331186,44.957916314054444,-97.6407525651096,22.791059291929717,286.97047526041666,288.66055552164715,14.449999809265137,22.606386792121587 139421,2023-08-29,MMM,104.98999786376953,106.8499984741211,104.87999725341797,105.56999969482422,5243200.0,1.0,-0.3096711165857897,107.10349492908536,96.53126764415684,55.315970042609685,30.25069170874188,24.15077282488172,103.4781867980957,101.29202448527018,14.449999809265137,22.606386792121587 139422,2023-08-29,MRK,109.27999877929688,110.5199966430664,108.93000030517578,109.2452392578125,5673100.0,1.0,0.49649527605747323,110.91729331070272,103.54167427962932,51.587633610052315,91.15203269034298,14.686908413223787,106.97107798258463,108.31892674763998,14.449999809265137,22.606386792121587 139423,2023-08-29,MSFT,321.8800048828125,328.9800109863281,321.8800048828125,328.4100036621094,19284600.0,1.0,-2.476529937172927,330.3192123437751,316.027107236303,51.295437835617264,-29.047099303706464,12.897453104407445,329.2388529459635,332.7494572957357,14.449999809265137,22.606386792121587 139424,2023-08-29,NKE,100.02999877929688,102.16000366210938,99.72000122070312,101.42979431152344,8641600.0,1.0,-2.454155701272242,113.16301891525443,96.4798224238569,41.42633645155456,-111.42625527048689,19.304958161603487,106.05694351196288,107.27236646016439,14.449999809265137,22.606386792121587 139425,2023-08-29,PG,153.9499969482422,154.0399932861328,152.02999877929688,152.9049072265625,4034600.0,1.0,0.13276537634445162,157.5233663888853,149.72935577908342,53.699858850379016,-33.981674949801096,7.2135166279958165,153.2649419148763,149.9949478149414,14.449999809265137,22.606386792121587 139426,2023-08-29,TRV,161.32000732421875,161.49000549316406,159.52999877929688,160.2758331298828,697200.0,1.0,-2.6822781067308483,170.83923572354487,156.83778606600592,40.35905449218009,-109.32830227248395,30.00703371318628,166.57238210042317,169.1140032450358,14.449999809265137,22.606386792121587 139427,2023-08-29,UNH,491.4700012207031,492.94000244140625,487.9700012207031,490.91888427734375,2113700.0,1.0,-1.2014642176874304,512.8103710466133,483.0089832014336,50.1070710645481,-130.59273149684583,14.315691267373218,499.9965535481771,486.8923075358073,14.449999809265137,22.606386792121587 139428,2023-08-29,V,243.5,245.8300018310547,243.39999389648438,245.33999633789062,3975600.0,1.0,1.542696835040715,244.58755645902608,235.85994415132546,58.70116677371163,200.04474431997457,6.71351028865704,239.4839838663737,235.60611852010092,14.449999809265137,22.606386792121587 139429,2023-08-29,VZ,33.9900016784668,34.75,33.95000076293945,33.96501922607422,28782800.0,1.0,-0.050106770630442554,33.410959982026405,31.589609361540493,52.62870929955224,165.74518143737944,20.942814630746053,32.7352689743042,33.54928162892659,14.449999809265137,22.606386792121587 139430,2023-08-29,WBA,25.290000915527344,25.559999465942383,25.200000762939453,25.540000915527344,6892600.0,1.0,-1.079902664792229,30.882460363883382,24.343020478706947,34.54651771405186,-138.22370733783984,59.173691053894096,28.32279173533122,29.15808982849121,14.449999809265137,22.606386792121587 139431,2023-08-29,WMT,159.0,160.22999572753906,158.86000061035156,160.0500030517578,4234100.0,1.0,0.3497762432722027,161.5814168226459,155.9279139268658,57.314140754630785,49.764052902697195,19.62351099163323,158.5397527058919,156.33292083740236,14.449999809265137,22.606386792121587 139432,2023-08-30,AAPL,184.94000244140625,187.85000610351562,184.74000549316406,187.64999389648438,60813900.0,2.0,-1.1998531890785955,187.7339533845958,171.00632829265032,55.21799121674215,21.883419481443084,16.540468632354372,184.1472371419271,185.71583251953126,13.880000114440918,7.267604831953793 139433,2023-08-30,AMGN,260.0,260.8699951171875,256.95001220703125,257.8800048828125,1694300.0,2.0,5.743181184083369,272.94407420701185,240.19851612501938,62.66872153628178,49.718447026891866,30.848308142448378,248.5228047688802,235.69668986002605,13.880000114440918,7.267604831953793 139434,2023-08-30,AXP,160.27000427246094,161.86000061035156,160.1199951171875,159.5146026611328,3039900.0,2.0,-2.3428977173451244,167.42931083821753,155.43911414957546,44.97342220782009,-73.50838320123268,11.48600476087581,163.515825398763,167.39609858194987,13.880000114440918,7.267604831953793 139435,2023-08-30,BA,227.0800018310547,231.1699981689453,226.64999389648438,228.85000610351562,3328300.0,2.0,0.3573541706514334,241.9262115339391,219.14478761156872,53.968163143761046,-3.8968765938967636,6.986338886838625,229.31966654459634,221.27999979654948,13.880000114440918,7.267604831953793 139436,2023-08-30,CAT,280.0299987792969,283.80999755859375,279.80999755859375,280.8786315917969,1431000.0,2.0,3.4371368624157412,286.7208116799611,266.06087777316384,61.85529615763767,69.34148184893668,25.185619008929393,272.4253356933594,257.40816192626954,13.880000114440918,7.267604831953793 139437,2023-08-30,CRM,211.77000427246094,215.58999633789062,209.42999267578125,215.0399932861328,9946000.0,2.0,-1.6959209139651819,217.13421667852506,202.43778191766634,51.97320046591375,-15.582120464515018,8.985041892879105,214.9913330078125,215.08416570027669,13.880000114440918,7.267604831953793 139438,2023-08-30,CSCO,56.630001068115234,56.90999984741211,56.540000915527344,56.40264892578125,12145400.0,2.0,1.1053497709129232,56.83020122492027,51.323688240411755,65.9986529279021,155.0012893553999,58.48512035558222,53.50193099975586,51.94768714904785,13.880000114440918,7.267604831953793 139439,2023-08-30,CVX,160.58999633789062,161.25,159.92999267578125,160.17999267578125,5534900.0,2.0,0.6378796964986009,162.33232678428624,156.33662768348722,52.737060400004815,31.31589130191523,1.7697032544378881,159.21470896402994,156.8217877705892,13.880000114440918,7.267604831953793 139440,2023-08-30,DIS,84.4000015258789,84.68000030517578,83.83000183105469,84.27999877929688,11816600.0,2.0,-1.0524363859507417,90.52612391412173,82.00287541449156,43.36709146871134,-115.89735334530872,10.585071116912225,86.41599960327149,88.13616612752278,13.880000114440918,7.267604831953793 139441,2023-08-30,GS,330.0,331.9100036621094,327.6499938964844,328.5799865722656,1131500.0,2.0,-3.9022913332374287,354.8358527362118,307.507250291132,48.92034445497842,-56.31628120681996,1.569659820152104,338.01813252766925,331.0933776855469,13.880000114440918,7.267604831953793 139442,2023-08-30,HD,328.0,331.6199951171875,327.8699951171875,330.6300048828125,2256200.0,2.0,1.6712136957693247,332.06474070118963,319.75898366404476,59.84630683100409,61.442442809367584,21.79422965494143,325.74457295735675,315.23913625081383,13.880000114440918,7.267604831953793 139443,2023-08-30,HON,189.52000427246094,190.6999969482422,187.7100067138672,188.55999755859375,2206800.0,2.0,-2.465187931680333,190.64154510166983,184.78745270106455,43.96324260425361,-39.66887273093009,7.445706547511291,191.97492370605468,197.1564717610677,13.880000114440918,7.267604831953793 139444,2023-08-30,IBM,146.4199981689453,146.9199981689453,145.75,146.86000061035156,2245400.0,2.0,2.0444962296525944,146.9154051787774,139.5778519623359,66.8236579972348,151.67418785273347,38.53102787088461,142.1726282755534,137.35981928507488,13.880000114440918,7.267604831953793 139445,2023-08-30,INTC,34.060001373291016,34.65999984741211,33.779998779296875,34.529998779296875,26279200.0,2.0,-0.07649732650735075,36.019930712123696,32.14056886063021,53.15271262328613,6.333001989641883,9.676892912527325,34.23939119974772,33.75053046544393,13.880000114440918,7.267604831953793 139446,2023-08-30,JNJ,165.11000061035156,165.8300018310547,163.67999267578125,163.72999572753906,9939100.0,2.0,-0.6705003685254667,175.77910961742108,161.43967700367264,48.252372537369205,-119.71696493796402,17.387395536833836,168.97090810139974,164.64545186360678,13.880000114440918,7.267604831953793 139447,2023-08-30,JPM,148.6199951171875,149.14999389648438,147.19000244140625,147.07476806640625,6277300.0,2.0,-1.132173673136009,157.24758230120491,142.7577369126623,50.219734045083285,-90.09502219564139,16.807896286010212,151.85747426350912,147.1179987589518,13.880000114440918,7.267604831953793 139448,2023-08-30,KO,60.63999938964844,60.7400016784668,60.290000915527344,59.994022369384766,9447900.0,2.0,-0.23379389265930683,60.99989928033732,59.423686229916584,47.27595748840047,-71.22986155287009,0.9557809009758762,60.75002225240072,60.40796394348145,13.880000114440918,7.267604831953793 139449,2023-08-30,MCD,283.79998779296875,285.9800109863281,283.2900085449219,282.719970703125,2410700.0,2.0,-2.209211308464944,291.0739899254761,276.896386661438,45.752292470431854,-65.54062466760072,14.884095774918196,286.6425710042318,288.59109547932945,13.880000114440918,7.267604831953793 139450,2023-08-30,MMM,105.48999786376953,105.8499984741211,103.61000061035156,104.44999694824219,3273900.0,2.0,-0.055569400236592514,106.46793968349442,96.88129813999191,53.68101587726715,5.654767459584149,16.17808718789403,103.56134490966797,101.42391955057779,13.880000114440918,7.267604831953793 139451,2023-08-30,MRK,110.30000305175781,110.80000305175781,109.72000122070312,109.46375274658203,4785000.0,2.0,0.5513064285698448,111.11110854112935,103.79580597913433,51.92127488508132,102.75991098730785,17.020265693531456,107.11211649576823,108.28334782918294,13.880000114440918,7.267604831953793 139452,2023-08-30,MSFT,328.6700134277344,329.80999755859375,326.45001220703125,328.7900085449219,15222100.0,2.0,-1.8979113702108066,330.68069827473863,315.86381466471454,51.467124579696645,-6.920823446040207,14.547264152314499,328.3875264485677,332.6421198527018,13.880000114440918,7.267604831953793 139453,2023-08-30,NKE,101.63999938964844,102.80999755859375,101.51000213623047,101.7586898803711,4822100.0,2.0,-2.286743772891768,112.92493049161627,96.17871864778803,41.96744120612542,-83.48058260492373,15.07122965196829,105.79847717285156,107.22087249755859,13.880000114440918,7.267604831953793 139454,2023-08-30,PG,154.10000610351562,154.8699951171875,153.7100067138672,153.07383728027344,3712200.0,2.0,0.16045470602202272,157.28868942065776,149.71063156322896,53.99939393990302,-8.664861308575896,0.7907218541947005,153.42032775878906,150.14423472086588,13.880000114440918,7.267604831953793 139455,2023-08-30,TRV,161.35000610351562,162.32000732421875,160.5800018310547,160.3155975341797,825100.0,2.0,-2.597463312057812,169.87528267958933,156.8298290147466,40.418842318433924,-92.50023965534501,22.982600342797564,166.26630045572918,168.91428782145184,13.880000114440918,7.267604831953793 139456,2023-08-30,UNH,493.989990234375,496.7099914550781,490.2900085449219,489.6239318847656,2283400.0,2.0,-1.3708343074301297,512.3987399705826,482.098760639769,49.57361295289286,-100.7076994384344,5.966965534121687,499.5924591064453,486.81555124918617,13.880000114440918,7.267604831953793 139457,2023-08-30,V,246.4199981689453,248.22999572753906,246.0500030517578,246.22999572753906,4573300.0,2.0,1.8088943513328672,245.55058733781811,235.8085007969475,59.42461969804997,241.95340637912105,16.612777314256576,239.6594212849935,235.93754552205402,13.880000114440918,7.267604831953793 139458,2023-08-30,VZ,34.88999938964844,34.95000076293945,34.54999923706055,33.91606521606445,15021400.0,2.0,0.042518131883440446,33.674197684303735,31.455613221152806,52.35819387377176,184.2466067709325,24.916800005781834,32.75713558197022,33.56210854848226,13.880000114440918,7.267604831953793 139459,2023-08-30,WBA,25.6299991607666,25.770000457763672,25.450000762939453,25.600000381469727,5883700.0,2.0,-1.0673468952442455,30.548027734182376,24.22465655384253,34.911839366573545,-117.45666049996026,52.21255537485065,28.196090253194175,29.073127905527752,13.880000114440918,7.267604831953793 139460,2023-08-30,WMT,160.39999389648438,161.2899932861328,159.9199981689453,161.1999969482422,3655900.0,2.0,0.5459476262864769,161.91158859703296,155.85214278724436,59.052620631200476,109.59148577364513,26.770831336585875,158.7773432413737,156.5317647298177,13.880000114440918,7.267604831953793 139461,2023-08-31,AAPL,187.83999633789062,189.1199951171875,187.47999572753906,187.8699951171875,60794500.0,3.0,-0.5535736428694804,186.76917660668633,171.66688448950507,55.39728093286939,37.989033594237725,20.42601398816547,183.98058522542317,185.86419347127278,13.569999694824219,26.793438072908593 139462,2023-08-31,AMGN,258.2200012207031,259.0,256.2900085449219,256.3399963378906,2065000.0,3.0,5.247342741866646,267.8601386187129,248.0318688275762,61.14431572851557,39.44189062642014,27.890898488733296,249.35562184651693,236.31165618896483,13.569999694824219,26.793438072908593 139463,2023-08-31,AXP,160.66000366210938,160.94000244140625,157.74000549316406,157.34352111816406,3653900.0,3.0,-2.371356756194615,166.91752796904683,155.11234263642194,42.84097452425659,-103.5330846905205,22.940814044026183,162.8810999552409,167.17628809611003,13.569999694824219,26.793438072908593 139464,2023-08-31,BA,229.3300018310547,230.42999267578125,222.92999267578125,224.02999877929688,6953800.0,3.0,0.04763787854309953,241.9141871401917,218.42381182221067,50.99443765949278,-42.698907911951224,14.617073047505775,229.66699981689453,221.55899988810222,13.569999694824219,26.793438072908593 139465,2023-08-31,CAT,283.6400146484375,284.80999755859375,280.8399963378906,279.684814453125,2579000.0,3.0,3.580601378823417,286.6824090528463,266.0674414110209,61.05208840159669,67.74358903864457,27.142915712735732,273.08990173339845,258.32951838175455,13.569999694824219,26.793438072908593 139466,2023-08-31,CRM,228.0,228.7899932861328,221.1999969482422,221.4600067138672,19268400.0,3.0,-0.70280557728384,218.75868203813238,201.40331747358638,55.68825875743188,86.20291941422606,23.408150195270075,214.76799977620442,215.22766571044923,13.569999694824219,26.793438072908593 139467,2023-08-31,CSCO,57.099998474121094,57.529998779296875,56.88999938964844,56.93877410888672,22619700.0,3.0,1.1740738623438673,57.24540592157368,51.32547153509137,67.36477567572622,159.96222453815005,62.837173495170475,53.66674067179362,52.07865575154622,13.569999694824219,26.793438072908593 139468,2023-08-31,CVX,161.00999450683594,161.24000549316406,159.92999267578125,161.10000610351562,7003700.0,3.0,0.7148344249463605,162.52440855998157,156.43953644734268,53.783110282466644,44.16268568076396,1.7697032544378832,159.42100168863934,156.93500391642252,13.569999694824219,26.793438072908593 139469,2023-08-31,DIS,84.45999908447266,84.61000061035156,83.63999938964844,83.68000030517578,10448000.0,3.0,-1.086889466512602,90.57932730897868,81.76867226377523,42.49172558815743,-119.73597443167344,12.134405623356006,86.33166631062825,87.99483273824056,13.569999694824219,26.793438072908593 139470,2023-08-31,GS,329.4100036621094,330.489990234375,325.9599914550781,327.7099914550781,1271100.0,3.0,-3.475491296170617,351.9684333711175,308.1217125029059,48.50264359211996,-59.29260909891929,2.3533042779944475,337.3431793212891,331.1535853068034,13.569999694824219,26.793438072908593 139471,2023-08-31,HD,331.20001220703125,332.6000061035156,329.67999267578125,330.29998779296875,2914700.0,3.0,1.9351715154419935,332.45203683466417,319.62598440557025,59.5708270292774,76.76660806998814,24.455528595171163,326.18572998046875,315.84210611979165,13.569999694824219,26.793438072908593 139472,2023-08-31,HON,188.4499969482422,189.39999389648438,187.9199981689453,187.94000244140625,2598500.0,3.0,-2.284851323143158,190.44898107228258,184.82670862498307,43.34816946010385,-43.37345671662343,7.4457065475112865,191.34531962076824,197.034282430013,13.569999694824219,26.793438072908593 139473,2023-08-31,IBM,146.94000244140625,147.72999572753906,146.5399932861328,146.8300018310547,3885900.0,3.0,2.1048507099230847,147.44179871502166,139.4537975984549,66.74699257677489,165.17830907000945,43.003263124913225,142.50677235921225,137.62064590454102,13.569999694824219,26.793438072908593 139474,2023-08-31,INTC,34.31999969482422,35.560001373291016,34.29999923706055,35.13999938964844,48157600.0,3.0,0.03440519306620615,36.07588583155868,32.12411378697159,54.6441402391354,59.67397280609558,20.69103057429155,34.30237859090169,33.82204685211182,13.569999694824219,26.793438072908593 139475,2023-08-31,JNJ,163.3699951171875,163.57000732421875,161.27999877929688,161.67999267578125,15333000.0,3.0,-0.9805278924600032,176.01709998069325,160.4286855417677,45.83360886076051,-160.5077042128374,27.55193342495348,168.78803151448568,164.7227882385254,13.569999694824219,26.793438072908593 139476,2023-08-31,JPM,148.25999450683594,148.35000610351562,145.9600067138672,145.25816345214844,10933900.0,3.0,-1.25963768344252,156.61090264642172,142.3997540918595,47.63157081178457,-104.21757769861938,23.3478399240482,151.53253835042318,147.24936955769857,13.569999694824219,26.793438072908593 139477,2023-08-31,KO,60.29999923706055,60.470001220703125,59.810001373291016,59.35905838012695,14663500.0,3.0,-0.27270886509149506,60.865668255859156,59.37834190649436,44.174993057983734,-109.1092010316718,12.010459417594674,60.665360641479495,60.40756448109945,13.569999694824219,26.793438072908593 139478,2023-08-31,MCD,283.2099914550781,283.79998779296875,280.8800048828125,281.1499938964844,2979800.0,3.0,-2.160765152837257,290.2700276883027,276.8689768282988,44.151572120627876,-92.65515407289986,23.844090535832827,286.1628682454427,288.5599553426107,13.569999694824219,26.793438072908593 139479,2023-08-31,MMM,105.94000244140625,108.33000183105469,105.48999786376953,106.66999816894531,6506100.0,3.0,0.32124052505304235,106.72319764122886,96.73198119177894,56.3277941452168,48.00405740053997,26.08626421950605,103.69190114339193,101.58772417704265,13.569999694824219,26.793438072908593 139480,2023-08-31,MRK,110.12000274658203,110.54000091552734,108.88999938964844,108.24208068847656,9212000.0,3.0,0.49051162401050874,111.10010041273796,104.12961302720345,49.93108677956243,64.32535621284512,7.687593552785338,107.12933247884115,108.27838389078777,13.569999694824219,26.793438072908593 139481,2023-08-31,MSFT,329.20001220703125,330.9100036621094,326.7799987792969,327.760009765625,26411000.0,3.0,-1.5051142603101653,330.94854651832526,315.77498253440916,50.963396368708345,1.1030964321032777,16.78040780594827,327.7749552408854,332.5552032470703,13.569999694824219,26.793438072908593 139482,2023-08-31,NKE,102.62000274658203,102.88999938964844,101.61000061035156,101.3699951171875,7046200.0,3.0,-2.160527812700721,112.5020797785582,95.9108856145082,41.498748830434124,-77.68909065646893,14.536465074306731,105.60512568155924,107.14645538330078,13.569999694824219,26.793438072908593 139483,2023-08-31,PG,154.1199951171875,155.16000366210938,153.8300018310547,153.37196350097656,5451400.0,3.0,0.20410223028679297,156.9667068547403,149.76828154858,54.53635910805205,-6.042606580364803,3.482094337846177,153.54553731282553,150.32235514322917,13.569999694824219,26.793438072908593 139484,2023-08-31,TRV,161.7100067138672,161.97999572753906,160.80999755859375,160.22613525390625,1436900.0,3.0,-2.50854884500464,169.1644773762186,156.72872025561736,40.32475983491611,-87.3640942487544,22.982600342797575,165.85554046630858,168.70352935791016,13.569999694824219,26.793438072908593 139485,2023-08-31,UNH,492.3599853515625,493.82000732421875,476.2900085449219,474.7319030761719,4927700.0,3.0,-2.6758777378864806,513.7616929366172,477.91877581338275,44.00067774367,-185.74330549300663,27.10119443235953,498.6740346272787,486.6661870320638,13.569999694824219,26.793438072908593 139486,2023-08-31,V,245.58999633789062,248.02000427246094,245.4499969482422,245.67999267578125,5532600.0,3.0,1.9529645910074578,246.2670992429772,235.8288007204017,58.76650587792678,196.08408228446916,13.396934383194173,239.87641245524088,236.2356844584147,13.569999694824219,26.793438072908593 139487,2023-08-31,VZ,34.849998474121094,35.13999938964844,34.7599983215332,34.248958587646484,24333200.0,3.0,0.1411585594278293,33.99393368058305,31.32386436171432,54.02073158480398,192.46428320896044,28.563400567210078,32.80086879730224,33.576636187235515,13.569999694824219,26.793438072908593 139488,2023-08-31,WBA,25.59000015258789,25.760000228881836,25.18000030517578,25.309999465942383,10794500.0,3.0,-1.0684802326462268,30.244288326597978,24.08196308484001,33.96399578017581,-113.2358725724505,54.92200012805579,28.049571355183918,28.978748416900636,13.569999694824219,26.793438072908593 139489,2023-08-31,WMT,161.1199951171875,162.99000549316406,160.9600067138672,162.61000061035156,6527600.0,3.0,0.8059004535310805,162.53253685185547,155.62261146357423,61.06396011947291,185.6410339108791,36.457789150002675,158.966938273112,156.75444107055665,13.569999694824219,26.793438072908593 139490,2023-09-01,AAPL,189.49000549316406,189.9199981689453,188.27999877929688,189.4600067138672,45732600.0,4.0,0.08591779441260883,188.3863478401854,170.82125561440444,56.693572296639935,50.263942157977645,22.844795516093058,183.90654652913412,186.06219024658202,13.09000015258789,43.34561829447914 139491,2023-09-01,AMGN,258.67999267578125,259.0299987792969,256.1000061035156,256.7099914550781,1349700.0,4.0,4.828581832191958,264.876320413981,252.55421394881196,61.377813497493555,37.06798198714339,27.007514903487895,250.14819742838543,236.93229293823242,13.09000015258789,43.34561829447914 139492,2023-09-01,AXP,159.07000732421875,160.16000366210938,158.7100067138672,158.9668426513672,2195500.0,4.0,-2.2371339804942068,166.42426215804886,155.0289772828691,44.863137568181486,-84.3631901926286,22.940814044026183,162.52921244303386,166.9879992167155,13.09000015258789,43.34561829447914 139493,2023-09-01,BA,226.0,226.22999572753906,221.9499969482422,223.39999389648438,3655600.0,4.0,-0.2458170176469423,241.88008816344328,217.66191012757233,50.61731569949979,-71.98398208571092,16.545113543027735,230.0536661783854,221.75016657511392,13.09000015258789,43.34561829447914 139494,2023-09-01,CAT,284.79998779296875,287.07000732421875,283.6499938964844,284.77850341796875,2335400.0,4.0,4.058531941536899,287.8046540875213,265.921154628299,63.16338196333094,93.42110100212132,31.474040668922864,274.0383341471354,259.18942108154295,13.09000015258789,43.34561829447914 139495,2023-09-01,CRM,223.5,223.97000122070312,220.52000427246094,221.52999877929688,5597100.0,4.0,0.08886883219918218,220.33308260592378,200.5229171499356,55.72688284352323,73.66917266354439,21.420801624976797,214.55033315022786,215.4909990946452,13.09000015258789,43.34561829447914 139496,2023-09-01,CSCO,57.38999938964844,58.189998626708984,57.38999938964844,57.425262451171875,14078200.0,4.0,1.2533459514553158,57.65618670500979,51.431954927070294,68.55090288419608,164.92259325434082,66.79788121704473,53.839162063598636,52.21822522481283,13.09000015258789,43.34561829447914 139497,2023-09-01,CVX,162.63999938964844,164.69000244140625,162.63999938964844,164.3000030517578,6660400.0,4.0,1.0222507416818303,163.4263643662625,156.18822761371794,57.19216218028725,222.55151481405315,19.488642228396696,159.65835418701172,157.03486099243165,13.09000015258789,43.34561829447914 139498,2023-09-01,DIS,82.11000061035156,82.2300033569336,80.52999877929688,81.63999938964844,27667400.0,4.0,-1.2642315318209398,90.7889688217276,81.09303038481536,39.67496857895348,-216.13808517107805,32.575996187838264,86.14699961344401,87.8134994506836,13.09000015258789,43.34561829447914 139499,2023-09-01,GS,329.6700134277344,331.6199951171875,326.2099914550781,327.3999938964844,1201400.0,4.0,-3.1262262142974464,348.6542061120199,309.14603192508946,48.35046930527737,-53.6433574591441,0.39637576093128113,336.6215301513672,331.0606928507487,13.09000015258789,43.34561829447914 139500,2023-09-01,HD,332.0,333.45001220703125,331.1400146484375,333.0799865722656,2317100.0,4.0,2.3416891227596466,333.55806657920596,319.39208295692686,61.130014089303806,112.97327841626624,26.76611251701941,326.67384541829426,316.39701182047526,13.09000015258789,43.34561829447914 139501,2023-09-01,HON,189.02000427246094,189.49000549316406,187.5399932861328,188.38999938964844,1595800.0,4.0,-2.081626573311013,190.46954237566797,184.8271296824375,43.93709072291682,-40.02240449134875,9.788102491293397,190.7094980875651,196.88561248779297,13.09000015258789,43.34561829447914 139502,2023-09-01,IBM,147.25999450683594,148.10000610351562,146.9199981689453,147.94000244140625,2727500.0,4.0,2.2166971381981284,148.15877540831735,139.27091972107718,68.14586461500708,175.86787142742455,44.95873244037393,142.85946248372395,137.87212626139322,13.09000015258789,43.34561829447914 139503,2023-09-01,INTC,35.790000915527344,36.75,35.72999954223633,36.61000061035156,43782600.0,4.0,0.23816760414925398,36.405093881057006,31.941905859543574,57.97912252412542,158.7589452433586,32.350599501644716,34.39277699788411,33.91274903615316,13.09000015258789,43.34561829447914 139504,2023-09-01,JNJ,161.4199981689453,162.47999572753906,160.00999450683594,160.47999572753906,8609500.0,4.0,-1.3079790949184655,176.38634843689135,159.32528486388992,44.483337607448696,-162.85592201190013,32.26611241823551,168.50525665283203,164.7744987487793,13.09000015258789,43.34561829447914 139505,2023-09-01,JPM,146.08999633789062,148.0800018310547,145.6999969482422,145.7445831298828,7902100.0,4.0,-1.3063450940521193,155.86878609924372,142.2286092254633,48.36863421478726,-96.17185772974642,24.6857254307901,151.2635233561198,147.3666643778483,13.09000015258789,43.34561829447914 139506,2023-09-01,KO,60.0,60.130001068115234,59.119998931884766,58.8431510925293,11257200.0,4.0,-0.34124500757361176,60.98769374919062,59.117418326615045,41.86680044244711,-152.4031079030845,26.513635978566402,60.5618485768636,60.40004348754883,13.09000015258789,43.34561829447914 139507,2023-09-01,MCD,282.5400085449219,283.1400146484375,279.1300048828125,280.94000244140625,2136400.0,4.0,-2.114936113900626,290.0774299218273,276.6070640967274,43.93886448572427,-99.14251646186571,29.596812724057557,285.7265625,288.56908009847007,13.09000015258789,43.34561829447914 139508,2023-09-01,MMM,107.30000305175781,108.30000305175781,106.11000061035156,106.94999694824219,3640500.0,4.0,0.635137200764575,107.31411249783218,96.44053227755845,56.650988609361775,50.49044282011315,26.08626421950605,103.83047688802084,101.7116943359375,13.09000015258789,43.34561829447914 139509,2023-09-01,MRK,109.6500015258789,110.37000274658203,109.25,109.09625244140625,4941300.0,4.0,0.5054295480337885,111.02334326415428,104.68709222168556,51.28177180587131,79.20232253771749,7.687593552785335,107.11112314860026,108.31067759195963,13.09000015258789,43.34561829447914 139510,2023-09-01,MSFT,331.30999755859375,331.989990234375,326.7799987792969,328.6600036621094,14931200.0,4.0,-1.1084205527160975,331.2198924878637,315.6608875414331,51.39341531072906,14.890594602046109,19.001938268918515,327.2954986572266,332.6545903523763,13.09000015258789,43.34561829447914 139511,2023-09-01,NKE,101.97000122070312,102.95999908447266,101.5199966430664,102.36000061035156,6359400.0,4.0,-1.9580444676524849,111.98675021162816,95.8175893879812,43.17098532044132,-65.61299905232092,15.011452058951685,105.3939448038737,107.07358856201172,13.09000015258789,43.34561829447914 139512,2023-09-01,PG,154.89999389648438,155.27999877929688,153.55999755859375,153.5408935546875,4126300.0,4.0,0.24944895893517582,156.9026141917467,149.7558559620619,54.8453283533934,-8.816968137348509,0.7616470575973747,153.59787343343098,150.49818903605143,13.09000015258789,43.34561829447914 139513,2023-09-01,TRV,162.3800048828125,163.41000366210938,161.9199981689453,161.28948974609375,724900.0,4.0,-2.3254730626659352,168.48447546356925,156.7776766360401,41.98520682212098,-64.81273807945531,11.158357081870857,165.5070571899414,168.4968246459961,13.09000015258789,43.34561829447914 139514,2023-09-01,UNH,479.0,480.6499938964844,473.3599853515625,474.3932189941406,3165000.0,4.0,-3.6948708624471465,514.6590882032131,474.38265068838854,43.884610453621676,-204.79183701047896,30.591208342370972,497.6682830810547,486.6011245727539,13.09000015258789,43.34561829447914 139515,2023-09-01,V,247.47000122070312,248.8699951171875,246.77000427246094,248.11000061035156,4111800.0,4.0,2.2374309149802514,247.48058613951684,235.57216959778782,60.75308546554929,208.86774133431638,16.86858597053019,240.18671417236328,236.62339782714844,13.09000015258789,43.34561829447914 139516,2023-09-01,VZ,34.9900016784668,35.150001525878906,34.84000015258789,34.131465911865234,14744400.0,4.0,0.20745966602361676,34.21038951197132,31.326727110953474,53.34109906530113,168.56545002740702,28.758109937892602,32.83285274505615,33.580228106180826,13.09000015258789,43.34561829447914 139517,2023-09-01,WBA,25.170000076293945,25.260000228881836,23.389999389648438,23.43000030517578,33164400.0,4.0,-1.2071632051716499,30.195206040022395,23.54081709993122,28.732571084798522,-149.19750387176,67.8429648584847,27.83318214416504,28.84648675918579,13.09000015258789,43.34561829447914 139518,2023-09-01,WMT,162.8699951171875,162.9600067138672,160.14999389648438,161.57000732421875,4183500.0,4.0,0.9174207203869287,162.83620554615703,155.6980336506203,58.85799675064642,135.8680754206785,27.84413071688284,159.0923055013021,156.956130472819,13.09000015258789,43.34561829447914 139606,2023-09-05,AAPL,188.27999877929688,189.97999572753906,187.61000061035156,189.6999969482422,45280000.0,1.0,0.6051092492201064,190.0117572768539,170.30496483007968,56.889206077554235,51.650139623324094,19.59042054482214,183.81354420979818,186.21841532389323,14.010000228881836,28.282947066356847 139607,2023-09-05,AMGN,256.7099914550781,257.3900146484375,253.9199981689453,254.00999450683594,1763600.0,1.0,4.230081854869809,264.3186142238802,253.42221066625655,58.714254844176615,21.43479168994131,17.088121517359962,250.8309341430664,237.51603088378906,14.010000228881836,28.282947066356847 139608,2023-09-05,AXP,160.11000061035156,161.86000061035156,159.35000610351562,159.3452911376953,4151000.0,1.0,-2.076289658964896,165.46667870619783,155.2934073533725,45.32959191962331,-60.233266960917014,11.195525254396767,162.2706085205078,166.81279983520508,14.010000228881836,28.282947066356847 139609,2023-09-05,BA,223.10000610351562,224.08999633789062,221.1999969482422,222.57000732421875,3246500.0,1.0,-0.5391402438723674,240.81168728295717,217.16231174048033,50.11224372463237,-93.95876435265596,18.058842039783688,230.2769999186198,221.82450002034506,14.010000228881836,28.282947066356847 139610,2023-09-05,CAT,286.3399963378906,289.4100036621094,281.3800048828125,280.1822509765625,2515600.0,1.0,4.020075270940538,287.80238436243417,265.92143460729244,60.12118927064933,76.25815202761164,35.70441352355942,274.7765197753906,259.9908686319987,14.010000228881836,28.282947066356847 139611,2023-09-05,CRM,219.3300018310547,220.32000732421875,217.61000061035156,218.69000244140625,5807300.0,1.0,0.4815613957835012,220.84204635065993,200.2769538934807,53.759945842061065,46.45341701168976,13.089631739205915,214.31799977620443,215.643665822347,14.010000228881836,28.282947066356847 139612,2023-09-05,CSCO,57.81999969482422,57.81999969482422,57.22999954223633,56.84941864013672,13885000.0,1.0,1.255234310403587,57.89277492900669,51.617319141427885,65.63009352345811,133.13510888019312,62.31495066886149,53.97650337219238,52.349839528401695,14.010000228881836,28.282947066356847 139613,2023-09-05,CVX,165.27999877929688,167.55999755859375,165.1999969482422,166.4600067138672,9755800.0,1.0,1.423762384629356,164.82599009302336,155.5978014108829,59.2890367647745,313.621820425332,30.61789201295414,159.86436614990234,157.1804578145345,14.010000228881836,28.282947066356847 139614,2023-09-05,DIS,81.41999816894531,82.38999938964844,81.18000030517578,81.19000244140625,12741700.0,1.0,-1.424664740890151,90.92716611289534,80.3908331546828,39.083755857705384,-189.0593142151381,30.90123832767036,85.96666641235352,87.62449951171875,14.010000228881836,28.282947066356847 139615,2023-09-05,GS,327.3399963378906,328.4800109863281,322.6300048828125,323.75,1846000.0,1.0,-3.108126575349445,343.84530039398857,311.0679655972223,46.57077089095303,-67.48008943770793,7.975955152631806,335.5478017171224,330.9115951538086,14.010000228881836,28.282947066356847 139616,2023-09-05,HD,331.8399963378906,332.29998779296875,327.3699951171875,327.7799987792969,3141400.0,1.0,2.2107088587089265,333.61245476926916,319.407561710223,56.80910774020356,22.891180862489293,10.71158978873224,326.83160909016925,316.873686726888,14.010000228881836,28.282947066356847 139617,2023-09-05,HON,188.5800018310547,188.8000030517578,185.6199951171875,185.6999969482422,2229100.0,1.0,-2.1132697524058415,190.41932868855056,184.59053764445727,41.283200189590254,-66.05825556174396,20.636374585783702,189.96014048258465,196.69608739217122,14.010000228881836,28.282947066356847 139618,2023-09-05,IBM,147.91000366210938,149.0,147.57000732421875,148.1300048828125,3731300.0,1.0,2.294221490284201,148.75138088198833,139.0396225359804,68.38139610017703,181.59078862713986,49.46657847897018,143.19871368408204,138.12627894083658,14.010000228881836,28.282947066356847 139619,2023-09-05,INTC,36.58000183105469,37.40999984741211,36.459999084472656,36.709999084472656,43379400.0,1.0,0.40307344433908554,36.71254700022086,31.782452694603357,58.19543559591954,179.4025311510062,37.77424658423123,34.49946212768555,33.99615014394124,14.010000228881836,28.282947066356847 139620,2023-09-05,JNJ,160.55999755859375,161.97000122070312,160.27999877929688,160.67999267578125,9019800.0,1.0,-1.5336692651338808,176.18169029609174,158.412714305959,44.76389807330808,-145.56480203220167,32.2661124182355,168.19969533284504,164.80075174967448,14.010000228881836,28.282947066356847 139621,2023-09-05,JPM,147.16000366210938,148.2100067138672,145.00999450683594,144.13644409179688,7854700.0,1.0,-1.456336691225431,154.88892561227217,142.06093705862625,46.14728337502998,-101.0562990378901,28.238835740795643,150.83998209635416,147.4564997355143,14.010000228881836,28.282947066356847 139622,2023-09-05,KO,59.25,59.31999969482422,58.66999816894531,58.35700988769531,12474600.0,1.0,-0.4298330784785591,61.08867061684773,58.781307334202076,39.83769868523524,-196.28442630118857,34.087635824995836,60.441470336914065,60.381958643595375,14.010000228881836,28.282947066356847 139623,2023-09-05,MCD,281.0,281.6400146484375,279.05999755859375,279.1600036621094,2410300.0,1.0,-2.1969225402741586,289.0492150702925,276.5671087822465,42.157892308129654,-109.60777759302347,29.82350181012667,285.240869140625,288.4842173258464,14.010000228881836,28.282947066356847 139624,2023-09-05,MMM,106.80000305175781,108.26000213623047,106.37999725341797,106.8499984741211,4864200.0,1.0,0.8658525276655098,107.86465104389424,96.20704695415264,56.496519738326135,48.251185361477845,26.08626421950605,103.96769002278646,101.83793881734212,14.010000228881836,28.282947066356847 139625,2023-09-05,MRK,109.45999908447266,109.72000122070312,107.48999786376953,106.78203582763672,6379900.0,1.0,0.32674762703301496,110.91906180021951,104.93241296174338,47.67700677847389,13.231631004459592,9.752258890738178,107.06874542236328,108.2762819925944,14.010000228881836,28.282947066356847 139626,2023-09-05,MSFT,329.0,334.8500061035156,328.6600036621094,333.54998779296875,18553900.0,1.0,-0.39490486193761853,332.26981117696204,315.02471396952234,53.676688836930346,62.251808514052385,24.692787076080716,326.93446960449216,332.80420989990233,14.010000228881836,28.282947066356847 139627,2023-09-05,NKE,101.5,101.95999908447266,100.2300033569336,100.31999969482422,6698700.0,1.0,-1.9398248889513354,111.08974559086217,95.73552601558315,40.69154996874777,-85.65823257425605,21.68044929740613,105.12439829508463,106.98150545756022,14.010000228881836,28.282947066356847 139628,2023-09-05,PG,153.8000030517578,154.85000610351562,152.39999389648438,151.48388671875,5097000.0,1.0,0.11804258610413854,156.54858349978986,149.66469622433124,50.520482794863064,-59.88066056138889,10.093118731697666,153.56541188557944,150.6127477010091,14.010000228881836,28.282947066356847 139629,2023-09-05,TRV,162.3000030517578,162.6699981689453,160.3699951171875,159.39137268066406,863300.0,1.0,-2.3069532490995925,167.32295995216714,156.97225031394612,39.9334052196964,-81.60100886109635,20.063347264919535,165.02838948567708,168.25633138020834,14.010000228881836,28.282947066356847 139630,2023-09-05,UNH,478.0,484.6000061035156,477.5400085449219,478.94549560546875,3443300.0,1.0,-4.087975935630141,513.1443962462164,472.91594921276794,45.86999951268863,-150.05516477828482,22.162959197469387,496.7428853352865,486.4780064900716,14.010000228881836,28.282947066356847 139631,2023-09-05,V,248.35000610351562,248.69000244140625,245.1999969482422,245.33999633789062,4459600.0,1.0,2.213836601030664,247.92721062939918,235.55387457567892,57.487043161666,148.5151941518967,8.296831101900736,240.35510864257813,237.00187505086262,14.010000228881836,28.282947066356847 139632,2023-09-05,VZ,34.849998474121094,35.06999969482422,34.29999923706055,33.583168029785156,17486000.0,1.0,0.21330190235268276,34.272740685644855,31.437676680382967,50.2868983809154,115.67032781472835,11.257234717024023,32.84329636891683,33.57195631663004,14.010000228881836,28.282947066356847 139633,2023-09-05,WBA,23.5,23.549999237060547,22.690000534057617,22.729999542236328,23839200.0,1.0,-1.3579016267844999,30.130604765840207,22.94322564797815,27.123374734553366,-166.15061392056163,71.28380835006043,27.587565612792968,28.703868198394776,14.010000228881836,28.282947066356847 139634,2023-09-05,WMT,161.85000610351562,162.8000030517578,160.17999267578125,160.27000427246094,5069800.0,1.0,0.8906352647020412,162.8704467200529,155.69864355094316,56.231192459087474,99.48976900814998,27.844130716882848,159.14344889322916,157.10011469523113,14.010000228881836,28.282947066356847 139635,2023-09-06,AAPL,188.39999389648438,188.85000610351562,181.47000122070312,182.91000366210938,81755800.0,2.0,0.4633354630761346,190.25015332556748,170.4018165841005,50.24580695367186,8.167716261892874,5.050724846006384,183.46524810791016,186.2549825032552,14.449999809265137,29.19438282616856 139636,2023-09-06,AMGN,254.44000244140625,254.44000244140625,248.3800048828125,249.00999450683594,1988900.0,2.0,3.3141051563424924,265.39691664185074,251.37451890502422,54.207727213490095,-10.648508871683024,3.4056651798932247,251.35064137776692,238.04950103759765,14.449999809265137,29.19438282616856 139637,2023-09-06,AXP,159.07000732421875,159.83999633789062,156.86000061035156,157.3534698486328,2949200.0,2.0,-2.0855023342849677,164.7085799709465,155.26772618139725,43.333600239448494,-101.36772114596704,22.750734939778216,161.98843434651693,166.59480921427408,14.449999809265137,29.19438282616856 139638,2023-09-06,BA,221.77000427246094,222.7899932861328,216.4199981689453,217.9499969482422,4233500.0,2.0,-1.1313556762479777,239.98108492614816,215.98391446350027,47.389353774606235,-144.75867943670744,27.070961175548213,230.4046666463216,221.83516667683918,14.449999809265137,29.19438282616856 139639,2023-09-06,CAT,280.4200134277344,284.4700012207031,279.0400085449219,281.4457092285156,1688900.0,2.0,4.044921269678184,287.8037540856929,265.92105670532277,60.65999968573359,53.55265784745338,27.3034809778638,275.4676147460938,260.80380427042644,14.449999809265137,29.19438282616856 139640,2023-09-06,CRM,219.47000122070312,222.2100067138672,219.02000427246094,221.6199951171875,5066700.0,2.0,1.017470240012642,222.4722440124801,199.65075556027378,55.43858251930512,72.02123722174301,17.041527371971114,214.1709996541341,215.74883244832355,14.449999809265137,29.19438282616856 139641,2023-09-06,CSCO,57.099998474121094,57.470001220703125,57.06999969482422,56.75013732910156,11380400.0,2.0,1.2344892527402607,58.05728669637114,51.85986723429291,65.13510943734303,113.3705625525002,57.78188188950196,54.09431915283203,52.48012758890788,14.449999809265137,29.19438282616856 139642,2023-09-06,CVX,166.27999877929688,167.44000244140625,165.5800018310547,166.6300048828125,7195500.0,2.0,1.7356729287960775,165.95564001536482,155.31812249684222,59.4507497909601,267.54562527086455,30.61789201295413,160.0516133626302,157.33516108194988,14.449999809265137,29.19438282616856 139643,2023-09-06,DIS,80.79000091552734,82.08999633789062,80.52999877929688,80.9800033569336,15518500.0,2.0,-1.5508768431571127,90.82771596673695,79.77528391119273,38.80460336057318,-181.69548455339273,34.49485222782431,85.81166661580404,87.44199956258139,14.449999809265137,29.19438282616856 139644,2023-09-06,GS,322.30999755859375,324.1400146484375,319.30999755859375,321.1300048828125,2120800.0,2.0,-3.2675281601618735,340.4987108780559,311.9895459578816,45.33174673369556,-81.2211730992427,15.002709510385648,334.5265736897787,330.7097401936849,14.449999809265137,29.19438282616856 139645,2023-09-06,HD,327.5299987792969,328.6099853515625,325.55999755859375,326.0,3199700.0,2.0,1.9409015257485294,333.6207380431474,319.4262834412276,55.44744367000472,-45.32169147081512,3.954851839481683,326.92937723795575,317.3826329549154,14.449999809265137,29.19438282616856 139646,2023-09-06,HON,185.0399932861328,185.8300018310547,183.6300048828125,184.50999450683594,2228800.0,2.0,-2.208907540442425,190.58853694393775,184.20946415469507,40.172743473744504,-109.85387611977758,29.967048425172884,189.1591822306315,196.49103851318358,14.449999809265137,29.19438282616856 139647,2023-09-06,IBM,147.66000366210938,148.3300018310547,147.1199951171875,148.05999755859375,2932200.0,2.0,2.323230338672829,149.28710419575674,138.88489897807136,68.18921688921834,150.900323540203,43.19804204917665,143.509597269694,138.36460037231444,14.449999809265137,29.19438282616856 139648,2023-09-06,INTC,36.560001373291016,37.040000915527344,36.029998779296875,36.97999954223633,39643400.0,2.0,0.5492182451716516,37.080877790723186,31.610121812548293,58.788000219848826,151.953439568022,30.48827323075831,34.59953676859538,34.09202257792155,14.449999809265137,29.19438282616856 139649,2023-09-06,JNJ,159.83999633789062,160.0,157.35000610351562,158.00999450683594,9753800.0,2.0,-1.9060056425674645,176.11587315482072,157.08636225777693,41.84350045652171,-169.98480832100367,42.18393905343894,167.76178232828775,164.7866414388021,14.449999809265137,29.19438282616856 139650,2023-09-06,JPM,144.6999969482422,145.5399932861328,144.11000061035156,143.89820861816406,8629200.0,2.0,-1.576259585013105,153.93738687180033,141.92847463943016,45.82476116039726,-114.49084541228343,32.66784454589183,150.44754435221355,147.53776372273762,14.449999809265137,29.19438282616856 139651,2023-09-06,KO,58.619998931884766,58.83000183105469,58.41999816894531,58.31732177734375,13923500.0,2.0,-0.497507307181678,61.16324248093081,58.49442010146665,39.67530260299737,-202.30957415806893,37.889313695767804,60.32671407063802,60.36157124837239,14.449999809265137,29.19438282616856 139652,2023-09-06,MCD,278.0,278.6499938964844,275.0,275.44000244140625,2705800.0,2.0,-2.5328729997366395,288.73355703910124,275.6236237470316,38.76122914858446,-155.7687018062637,41.50061703650926,284.72898356119794,288.3206110636393,14.449999809265137,29.19438282616856 139653,2023-09-06,MMM,106.5199966430664,106.80999755859375,105.33999633789062,106.37000274658203,2684300.0,2.0,0.9984548764290366,108.36633077308277,96.08378519371412,55.741806832346505,31.287161419317904,18.887703547351343,103.90630060831705,101.97030550638834,14.449999809265137,29.19438282616856 139654,2023-09-06,MRK,106.76000213623047,107.0,104.91999816894531,105.76893615722656,7926100.0,2.0,0.10221398157764838,110.91072370662398,104.94869630680374,46.20610155156841,-73.31111590374086,27.962621941953213,107.03431345621745,108.21858825683594,14.449999809265137,29.19438282616856 139655,2023-09-06,MSFT,333.3800048828125,334.4599914550781,330.17999267578125,332.8800048828125,17535800.0,2.0,0.11517181306948032,333.5668375667246,314.4795766178457,53.32167429382847,80.49070326796468,24.692787076080712,326.35585428873696,332.91721700032554,14.449999809265137,29.19438282616856 139656,2023-09-06,NKE,99.76000213623047,100.30999755859375,99.02999877929688,100.18000030517578,6096000.0,2.0,-1.914612066192177,110.22891395572312,95.6820250701558,40.52630930923848,-95.6509605995978,27.349349169559613,104.86579920450846,106.89273668924967,14.449999809265137,29.19438282616856 139657,2023-09-06,PG,152.2899932861328,152.4499969482422,151.5399932861328,151.18576049804688,3877400.0,2.0,-0.010038488119903377,156.09747431568536,149.62390935130685,49.93017066216349,-105.32062508196415,17.16510817740063,153.5110880533854,150.72036259969076,14.449999809265137,29.19438282616856 139658,2023-09-06,TRV,159.89999389648438,161.72999572753906,159.5,159.61000061035156,1098900.0,2.0,-2.248712953491662,166.57859175757346,156.99414383812967,40.28114664778776,-84.76939185982442,24.59803597752945,164.64711151123046,168.00805333455403,14.449999809265137,29.19438282616856 139659,2023-09-06,UNH,482.0899963378906,483.1600036621094,476.3800048828125,475.09051513671875,2596100.0,2.0,-4.656897429954313,512.5357468155228,470.64381556240687,44.49103544118612,-151.84718468329618,23.70865251341874,495.61427917480466,486.23458811442055,14.449999809265137,29.19438282616856 139660,2023-09-06,V,245.4199981689453,246.66000366210938,244.2100067138672,246.16000366210938,4520300.0,2.0,2.2355358099704574,248.43522454589905,235.77777441650332,58.17560614457113,118.20904776866864,3.19502843476921,240.6190419514974,237.38553517659506,14.449999809265137,29.19438282616856 139661,2023-09-06,VZ,34.099998474121094,34.439998626708984,33.9900016784668,33.46567916870117,19187100.0,2.0,0.20607603132912544,34.29978321095928,31.568269462380563,49.65664330602614,75.50427664066416,2.69181810159778,32.84133815765381,33.56108512878418,14.449999809265137,29.19438282616856 139662,2023-09-06,WBA,22.610000610351562,22.75,22.309999465942383,22.639999389648438,17255000.0,2.0,-1.4677063666957721,30.013127779673287,22.42389118700152,26.922824507224917,-162.48907116809835,72.96262994579791,27.33731180826823,28.56678965886434,14.449999809265137,29.19438282616856 139663,2023-09-06,WMT,160.39999389648438,162.1699981689453,159.91000366210938,161.47000122070312,4864900.0,2.0,0.9552260714787622,163.05675250659957,155.65124615062697,58.02023738073219,98.05319146128494,24.842661271900198,159.23891042073566,157.24881973266602,14.449999809265137,29.19438282616856 139664,2023-09-07,AAPL,175.17999267578125,178.2100067138672,173.5399932861328,177.55999755859375,112488800.0,3.0,-0.07980215498750454,190.25182057758207,170.36117838482028,45.87882912417275,-72.81494565597644,26.078912175743675,182.9093246459961,186.15528004964193,14.399999618530273,36.24093452529401 139665,2023-09-07,AMGN,250.5399932861328,254.6999969482422,250.39999389648438,254.38999938964844,2228300.0,3.0,2.9878661933748845,265.46523437987855,251.0216201733441,57.812043517223096,2.309080321961159,2.5055966426236176,252.05298817952473,238.69578348795574,14.399999618530273,36.24093452529401 139666,2023-09-07,AXP,157.25999450683594,157.6300048828125,156.07000732421875,156.1384735107422,2617400.0,3.0,-2.165876618720347,164.41051049597627,154.86467566125032,42.16208786006861,-123.70859077459535,26.01563378160408,161.6242640177409,166.3248087565104,14.399999618530273,36.24093452529401 139667,2023-09-07,BA,217.5,220.5500030517578,214.86000061035156,216.0500030517578,4929600.0,3.0,-1.7340156486122567,239.07373228381047,214.71026734997858,46.31863720038351,-152.06851920108414,29.76580299150193,229.8463333129883,221.7433334350586,14.399999618530273,36.24093452529401 139668,2023-09-07,CAT,280.92999267578125,283.4800109863281,277.6499938964844,279.9832763671875,1593200.0,3.0,3.9016302282450397,287.36455795668326,266.0518452415589,59.69424998665052,36.3001641976647,22.488476948451012,276.23398742675784,261.54501317342124,14.399999618530273,36.24093452529401 139669,2023-09-07,CRM,219.77000427246094,222.72999572753906,219.30999755859375,222.52999877929688,4201900.0,3.0,1.4983396238930595,224.11276571979266,199.67723366985575,55.95234341355255,81.44338491420251,18.136293819896988,214.0693328857422,215.89616572062175,14.399999618530273,36.24093452529401 139670,2023-09-07,CSCO,56.970001220703125,57.09000015258789,56.65999984741211,56.38279342651367,14762000.0,3.0,1.1748639617407335,58.099843729298186,52.194585668284816,63.30754673398966,90.26656614861217,46.56932415454227,54.21246592203776,52.590826733907065,14.399999618530273,36.24093452529401 139671,2023-09-07,CVX,167.13999938964844,167.89999389648438,166.27999877929688,166.63999938964844,7925900.0,3.0,1.9610648208817167,166.88619774664633,155.2177344432951,59.46054360671415,230.77607102977618,32.33103753320058,160.27947336832682,157.51528803507486,14.399999618530273,36.24093452529401 139672,2023-09-07,DIS,80.81999969482422,80.8499984741211,79.75,80.56999969482422,14768000.0,3.0,-1.6647940035270636,90.76409266180447,79.1469073992307,38.252777823404216,-182.84552138210617,38.5915376437476,85.63533325195313,87.23249956766765,14.399999618530273,36.24093452529401 139673,2023-09-07,GS,320.6199951171875,324.2200012207031,320.1300048828125,321.9599914550781,1471100.0,3.0,-3.288968898507619,338.18201512513065,312.51662684264284,45.80427222336591,-74.02628006848724,14.776999894283962,333.43846740722654,330.46436360677086,14.399999618530273,36.24093452529401 139674,2023-09-07,HD,325.0299987792969,329.9200134277344,324.29998779296875,328.4200134277344,2454000.0,3.0,1.900444982470674,333.782333121951,319.4939486163302,56.900380633606524,-22.573495278229778,8.285456201798825,326.9600891113281,317.87378387451173,14.399999618530273,36.24093452529401 139675,2023-09-07,HON,184.75,185.8300018310547,183.22999572753906,184.1199951171875,2086200.0,3.0,-2.2897757582727536,190.67618626212712,183.71281367683773,39.8097017545367,-128.26630883678408,31.692654266210297,188.39229939778645,196.2693784077962,14.399999618530273,36.24093452529401 139676,2023-09-07,IBM,148.1300048828125,148.77999877929688,147.39999389648438,147.52000427246094,3332900.0,3.0,2.2764061219789937,149.69767829395226,138.97732475780555,66.6935987174728,138.45485683252664,45.635227656397056,143.77809499104816,138.57546768188476,14.399999618530273,36.24093452529401 139677,2023-09-07,INTC,36.83000183105469,38.34000015258789,36.75,38.18000030517578,67659700.0,3.0,0.7531868167117466,37.76799666459703,31.313003091262352,61.309487485691825,201.0297085119879,40.634243189051865,34.73097585042318,34.179165013631184,14.399999618530273,36.24093452529401 139678,2023-09-07,JNJ,159.13999938964844,161.05999755859375,158.97999572753906,160.02999877929688,9931800.0,3.0,-2.0148613736075163,175.62490344239959,156.39808239744414,44.66870256907315,-131.25292856923085,34.564167268634726,167.38028208414713,164.80801798502605,14.399999618530273,36.24093452529401 139679,2023-09-07,JPM,144.1300048828125,145.27000427246094,143.38999938964844,142.6672821044922,8373700.0,3.0,-1.7504467640284247,153.4437502529155,141.42248815040483,44.17456808856059,-119.09468886971138,36.04350744535385,149.98297220865885,147.59867630004882,14.399999618530273,36.24093452529401 139680,2023-09-07,KO,58.95000076293945,59.15999984741211,58.29999923706055,57.87086868286133,17628600.0,3.0,-0.5804733194612695,61.239988023067156,58.14682380554612,37.87845108947321,-195.5801431925452,27.511788880252695,60.170619328816734,60.33800977071126,14.399999618530273,36.24093452529401 139681,2023-09-07,MCD,277.25,278.989990234375,276.1000061035156,278.3299865722656,3732800.0,3.0,-2.536677354976405,288.1691001395499,275.35221333701253,42.48538172056796,-121.93215463867931,39.423824911762914,284.3336547851562,288.1756632486979,14.399999618530273,36.24093452529401 139682,2023-09-07,MMM,106.18000030517578,106.79000091552734,104.95999908447266,105.94999694824219,2906900.0,3.0,1.057462466317176,108.77636231934477,96.05056715453219,55.07582517930127,31.095083106852538,16.294436376274916,103.7386245727539,102.07333946228027,14.399999618530273,36.24093452529401 139683,2023-09-07,MRK,106.91000366210938,108.69000244140625,106.86000061035156,107.20912170410156,8532600.0,3.0,0.040019072420847124,110.7767463221751,105.26542820785419,48.54078701887348,-3.2880212394374215,12.066985860657315,107.06079966227213,108.1988749186198,14.399999618530273,36.24093452529401 139684,2023-09-07,MSFT,331.2900085449219,333.0799865722656,329.0299987792969,329.9100036621094,18381000.0,3.0,0.27656886205801356,334.25716057709803,314.62533148833165,51.75202042123868,61.33724859145077,20.793367268117734,326.1176422119141,332.8965688069662,14.399999618530273,36.24093452529401 139685,2023-09-07,NKE,98.26000213623047,98.76000213623047,97.63999938964844,97.93000030517578,9927100.0,3.0,-2.052526668689211,109.33682845952146,95.43477798579104,37.96326631659599,-116.27397361570961,33.32502289612798,104.49897816975911,106.750355275472,14.399999618530273,36.24093452529401 139686,2023-09-07,PG,152.49000549316406,154.19000244140625,152.3699951171875,152.6266632080078,4824800.0,3.0,0.004671296551805426,155.59891912996272,149.79453332365057,52.69386148611879,-49.35486521158516,0.13055152154548494,153.49949442545574,150.87091954549155,14.399999618530273,36.24093452529401 139687,2023-09-07,TRV,160.25,161.92999267578125,160.1699981689453,160.6699981689453,945500.0,3.0,-2.092898524013691,165.83280370073834,157.18209192914446,41.966249972612594,-70.52772569398878,22.88498381505926,164.23359018961588,167.79118932088215,14.399999618530273,36.24093452529401 139688,2023-09-07,UNH,479.8999938964844,487.1099853515625,478.6000061035156,482.92999267578125,2928000.0,3.0,-4.4241921596568545,511.60687769760784,469.8493936646969,47.79277647808237,-106.49167861820143,15.369401077495931,494.844276936849,486.13885803222655,14.399999618530273,36.24093452529401 139689,2023-09-07,V,245.5,247.39999389648438,245.11000061035156,247.13999938964844,4007900.0,3.0,2.30523672048227,249.06267163139304,235.93332751411478,58.996659363940076,127.02728089817276,6.706725292882282,240.96854197184246,237.7421101888021,14.399999618530273,36.24093452529401 139690,2023-09-07,VZ,34.18000030517578,34.52000045776367,33.75,33.10341262817383,26605800.0,3.0,0.1691675361964755,34.28621935900547,31.689534806643945,47.747802641084576,56.75772648136765,3.4592508604691057,32.82404079437256,33.54193172454834,14.399999618530273,36.24093452529401 139691,2023-09-07,WBA,22.600000381469727,22.75,21.920000076293945,22.040000915527344,20863400.0,3.0,-1.584872848986958,29.915783462291184,21.850947036976397,25.61656207935488,-158.03403703210626,74.59225125899312,27.06181894938151,28.41610927581787,14.399999618530273,36.24093452529401 139692,2023-09-07,WMT,162.0,163.47999572753906,161.49000549316406,163.47000122070312,6373600.0,3.0,1.154489796771287,163.62986961034161,155.3911295351662,60.783953613625854,172.12119892054656,33.001130783058244,159.3821055094401,157.414084370931,14.399999618530273,36.24093452529401 139693,2023-09-08,AAPL,178.35000610351562,180.24000549316406,177.7899932861328,178.17999267578125,65551300.0,4.0,-0.4549695996208243,190.25178798971535,170.40621066751123,46.43691876613114,-44.299389268078244,18.87471605705093,182.41667683919272,186.07390009562175,13.84000015258789,12.86353711518589 139694,2023-09-08,AMGN,255.75,260.3399963378906,254.97000122070312,259.42999267578125,2449000.0,4.0,3.1002668555462094,265.4166920581856,251.01778212394336,60.802001811346045,36.80003554024296,14.709533775610092,252.89556020100912,239.34951934814453,13.84000015258789,12.86353711518589 139695,2023-09-08,AXP,157.02000427246094,157.7899932861328,156.7100067138672,156.78579711914062,1931300.0,4.0,-2.152527219032862,164.0133391728182,154.65334631302161,43.0112314131671,-105.70560886745142,24.873089528639337,161.41943817138673,166.04078420003256,13.84000015258789,12.86353711518589 139696,2023-09-08,BA,215.8300018310547,216.0,210.50999450683594,211.27000427246094,5752000.0,4.0,-2.567734724469915,238.38377291698197,212.70122769336962,43.74626641227085,-184.42920855195618,36.73417904182751,229.0970001220703,221.59150009155275,13.84000015258789,12.86353711518589 139697,2023-09-08,CAT,281.57000732421875,283.3900146484375,279.1199951171875,280.82891845703125,1240100.0,4.0,3.812360772998659,287.1378273515867,266.1253684491945,60.07448023814133,40.70259060260439,22.488476948451012,277.0292124430338,262.17591120402017,13.84000015258789,12.86353711518589 139698,2023-09-08,CRM,223.32000732421875,225.47000122070312,222.86000061035156,224.75999450683594,4578900.0,4.0,2.0359054428179775,226.0790657973221,199.36193304300994,57.203171938600036,114.74983356985145,23.800436397670683,214.05633290608725,216.1591657002767,13.84000015258789,12.86353711518589 139699,2023-09-08,CSCO,56.7599983215332,57.06999969482422,56.560001373291016,56.263648986816406,13992000.0,4.0,1.1052558273152115,58.11910689986312,52.50295616471208,62.71711806969989,81.37721514796132,43.903133598562356,54.33392194112142,52.69428488413493,13.84000015258789,12.86353711518589 139700,2023-09-08,CVX,167.4199981689453,168.49000549316406,166.7100067138672,167.2100067138672,7434400.0,4.0,2.1607762628137834,167.8284283442277,155.06659881641684,60.03011002821162,207.01468918492552,34.546942754064304,160.58180033365886,157.685435740153,13.84000015258789,12.86353711518589 139701,2023-09-08,DIS,80.54000091552734,81.66999816894531,80.16999816894531,81.58000183105469,16220900.0,4.0,-1.654503357581703,89.47640895174526,79.41659107877233,40.41218154418522,-138.16112936577082,29.49074188788627,85.50933329264323,87.02799962361654,13.84000015258789,12.86353711518589 139702,2023-09-08,GS,321.9200134277344,325.9700012207031,321.6600036621094,325.5199890136719,2026400.0,4.0,-2.98429766150025,336.2192167761006,313.27291579225874,47.80603328915574,-57.885891478316275,9.739781958474946,332.5698537190755,330.2285680135091,13.84000015258789,12.86353711518589 139703,2023-09-08,HD,327.5,329.489990234375,326.67999267578125,328.7099914550781,2210300.0,4.0,1.870222918181014,333.90728207178495,319.50901126317603,57.07390724122691,-0.4153051642003607,8.285456201798832,326.9964925130208,318.3826853434245,13.84000015258789,12.86353711518589 139704,2023-09-08,HON,183.8000030517578,184.99000549316406,183.4199981689453,184.52000427246094,1769700.0,4.0,-2.295130175716025,190.58040154988564,183.3865982670089,40.381359866126445,-131.64381548887957,31.692654266210283,188.03159993489584,196.0111218770345,13.84000015258789,12.86353711518589 139705,2023-09-08,IBM,147.35000610351562,148.58999633789062,147.25999450683594,147.67999267578125,3722800.0,4.0,2.2265411396834054,150.09325710151225,139.02474521782366,66.91600465747,123.4728455661193,43.58633745129043,143.98931325276692,138.76955846150716,13.84000015258789,12.86353711518589 139706,2023-09-08,INTC,38.119998931884766,38.83000183105469,37.709999084472656,38.0099983215332,44255200.0,4.0,0.8908465157564365,38.28891365717598,31.125085900319135,60.764634041428444,197.5937034759549,43.93164215626784,34.850437545776366,34.24952430725098,13.84000015258789,12.86353711518589 139707,2023-09-08,JNJ,159.58999633789062,160.67999267578125,159.19000244140625,160.55999755859375,6957000.0,4.0,-2.034906714693733,175.10822232193436,155.87786624007737,45.388779642540676,-119.97885948171181,34.564167268634726,166.98434804280598,164.82432861328124,13.84000015258789,12.86353711518589 139708,2023-09-08,JPM,143.3699951171875,144.1199951171875,142.64999389648438,142.7764892578125,7107900.0,4.0,-1.85825840756155,152.81901674841333,141.08134946252414,44.35846560506382,-121.36615440649014,39.382387275907945,149.5796152750651,147.64464874267577,13.84000015258789,12.86353711518589 139709,2023-09-08,KO,58.29999923706055,58.40999984741211,58.0099983215332,57.87086868286133,14312300.0,4.0,-0.6388601003702163,61.2690992221153,57.86075192839739,37.87845108947321,-212.4231070028202,32.2982527317553,60.03469785054525,60.31050968170166,13.84000015258789,12.86353711518589 139710,2023-09-08,MCD,278.0799865722656,280.3500061035156,277.8500061035156,279.2200012207031,2351300.0,4.0,-2.4397516515996927,287.58614458482816,275.2509647901718,43.57850845530348,-95.45927351206792,31.190584551696567,283.85393981933595,288.04588114420574,13.84000015258789,12.86353711518589 139711,2023-09-08,MMM,106.08000183105469,106.38999938964844,105.41999816894531,106.23999786376953,2774100.0,4.0,1.1147766058862203,109.19570811184983,96.0183147152986,55.455960445430456,39.25593663921332,16.29443637627492,103.62823638916015,102.15690358479817,13.84000015258789,12.86353711518589 139712,2023-09-08,MRK,107.54000091552734,109.13999938964844,107.54000091552734,108.31160736083984,6807500.0,4.0,0.07878238319254649,110.51243400592308,105.87538413982888,50.2506470266818,25.800401430742973,8.239900933776289,107.18594665527344,108.19539871215821,13.84000015258789,12.86353711518589 139713,2023-09-08,MSFT,330.0899963378906,336.1600036621094,329.4599914550781,334.2699890136719,19530100.0,4.0,0.7476728588311516,335.7267182145983,314.35800163403457,53.81662754063492,101.6552145422754,27.3021739397553,326.25926615397134,332.9080062866211,13.84000015258789,12.86353711518589 139714,2023-09-08,NKE,98.0999984741211,98.12999725341797,97.27999877929688,97.66999816894531,6435000.0,4.0,-2.1579297137786,108.42570562251821,95.24634790531381,37.678407913799205,-113.84072865576827,34.809535090274544,104.17764231363932,106.60447107950846,13.84000015258789,12.86353711518589 139715,2023-09-08,PG,153.4199981689453,153.4600067138672,152.35000610351562,151.97080993652344,3384700.0,4.0,-0.036175957018087956,155.2184956217854,149.85895188798025,51.35903298420835,-68.49136828073651,0.30854124560197504,153.5266560872396,151.01630605061848,13.84000015258789,12.86353711518589 139716,2023-09-08,TRV,160.97999572753906,161.33999633789062,159.2100067138672,159.88999938964844,881300.0,4.0,-2.009193121215418,165.0560859134203,157.35775075650156,41.083784280508304,-79.93608836027884,27.96659059782891,163.77054951985676,167.53896560668946,13.84000015258789,12.86353711518589 139717,2023-09-08,UNH,480.19000244140625,482.9700012207031,478.75,480.7699890136719,1858400.0,4.0,-4.363763055863728,510.3713962590739,469.0091121637777,46.996009208026656,-112.13297483091095,15.369401077495937,494.09424947102866,486.0282913208008,13.84000015258789,12.86353711518589 139718,2023-09-08,V,247.7899932861328,248.13999938964844,246.44000244140625,247.2899932861328,3309100.0,4.0,2.3455405170930703,249.65474684583282,236.05425126207732,59.12371260797748,131.62353176271307,10.189451679413096,241.4115422566732,238.1472651163737,13.84000015258789,12.86353711518589 139719,2023-09-08,VZ,33.810001373291016,33.83000183105469,33.22999954223633,32.75093460083008,24872400.0,4.0,0.11020488357000602,34.27561956858361,31.7422358849076,45.96917076411717,-3.9285923258591655,15.220625980839309,32.82077719370524,33.518987846374515,13.84000015258789,12.86353711518589 139720,2023-09-08,WBA,22.18000030517578,22.270000457763672,21.950000762939453,21.989999771118164,14467200.0,4.0,-1.6625974167293656,29.70527553292558,21.389113428866413,25.50986047397663,-149.7517481321047,74.59225125899313,26.791863187154135,28.2595201810201,13.84000015258789,12.86353711518589 139721,2023-09-08,WMT,163.47999572753906,163.86000061035156,163.07000732421875,163.77000427246094,4222400.0,4.0,1.3213833885592692,164.2182093366211,155.1537907854492,61.18052562074458,186.1517361230135,35.182902305199214,159.5545654296875,157.5644198099772,13.84000015258789,12.86353711518589 139780,2023-09-11,AAPL,180.07000732421875,180.3000030517578,177.33999633789062,179.36000061035156,58953100.0,0.0,-0.6495876814092014,190.2703742735941,170.54462511605436,47.50276155710923,-37.859792622449014,19.958482932945156,181.87647959391276,186.00153452555338,13.800000190734863,20.60808365436168 139781,2023-09-11,AMGN,258.2099914550781,262.80999755859375,257.4100036621094,261.7200012207031,2135100.0,0.0,3.335678120311826,265.59032296918434,250.97613363481955,62.06568804467366,54.024578898915266,20.92646019172723,253.80388488769532,240.03662770589193,13.800000190734863,20.60808365436168 139782,2023-09-11,AXP,158.3699951171875,159.16000366210938,157.39999389648438,157.18417358398438,2611100.0,0.0,-2.085758743802586,163.02134159782034,154.90438777229687,43.53896270450201,-83.35297684667334,15.30356448156506,161.16714172363282,165.77448221842448,13.800000190734863,20.60808365436168 139783,2023-09-11,BA,213.75999450683594,214.1999969482422,208.77000427246094,211.00999450683594,4522300.0,0.0,-3.2124130162092115,237.7653162729061,210.84868366605878,43.60998117136338,-180.33737485522283,39.30889112344841,228.17433319091796,221.4933334350586,13.800000190734863,20.60808365436168 139784,2023-09-11,CAT,284.55999755859375,285.0,279.95001220703125,280.6000671386719,1515300.0,0.0,3.680718664170172,286.61849822417554,266.32932587250417,59.916240956342904,46.24585997514487,26.183683222247428,277.7461741129557,262.83797353108724,13.800000190734863,20.60808365436168 139785,2023-09-11,CRM,226.00999450683594,226.8300018310547,222.7899932861328,225.30999755859375,4418000.0,0.0,2.4777489296621127,227.88667501964653,199.21532388172068,57.51101942015457,122.29217432488302,26.49872867984679,214.04666595458986,216.42433242797853,13.800000190734863,20.60808365436168 139786,2023-09-11,CSCO,56.720001220703125,56.970001220703125,56.439998626708984,56.43243408203125,15842300.0,0.0,1.0515883697361232,58.16208991134787,52.762786110990994,63.21981864958112,76.38831881434508,40.62171230979498,54.4911200205485,52.79792849222819,13.800000190734863,20.60808365436168 139787,2023-09-11,CVX,168.0800018310547,168.58999633789062,162.8699951171875,163.75999450683594,7155100.0,0.0,2.017406461341409,167.9523674065151,155.0599143928013,55.17630298837618,115.76255910561645,9.581719321150613,160.795209757487,157.82152455647787,13.800000190734863,20.60808365436168 139788,2023-09-11,DIS,81.94000244140625,83.8499984741211,81.16999816894531,82.5199966430664,26579100.0,0.0,-1.5526008054403064,88.72943293253125,79.51356709798632,42.353149764109396,-87.08626370396824,9.126057666953745,85.38899993896484,86.86249961853028,13.800000190734863,20.60808365436168 139789,2023-09-11,GS,328.260009765625,330.1499938964844,324.2900085449219,324.6499938964844,1283100.0,0.0,-2.7809873551134956,333.74155468420565,314.4243419222397,47.363767044660996,-43.30025603156808,1.318159381378753,331.7145538330078,330.04571024576825,13.800000190734863,20.60808365436168 139790,2023-09-11,HD,329.2900085449219,329.8800048828125,327.57000732421875,328.3699951171875,2087800.0,0.0,1.7981093660063152,333.83791102824074,319.51448154988424,56.79654523723615,10.563758906589891,9.671024286063545,326.9665802001953,318.89204762776694,13.800000190734863,20.60808365436168 139791,2023-09-11,HON,185.92999267578125,186.63999938964844,184.75,186.2100067138672,2115400.0,0.0,-2.138354892908808,189.9216969061076,183.59930376527913,42.75748463702382,-78.77473943587691,17.989449572005498,187.7676793416341,195.79081166585286,13.800000190734863,20.60808365436168 139792,2023-09-11,IBM,148.57000732421875,148.77999877929688,147.5800018310547,148.3800048828125,3273600.0,0.0,2.217940875030564,150.5643447029638,139.0796585929346,67.88661545405071,124.16379801350001,44.7147254359514,144.20804697672526,138.98190689086914,13.800000190734863,20.60808365436168 139793,2023-09-11,INTC,38.2400016784668,38.7400016784668,37.84000015258789,38.59000015258789,36349300.0,0.0,1.0348154116077097,38.873607827621065,30.910391806168,61.95784107046884,193.0495213206239,43.931642156267856,34.91350504557292,34.30181668599447,13.800000190734863,20.60808365436168 139794,2023-09-11,JNJ,161.05999755859375,162.69000244140625,160.4499969482422,162.66000366210938,6309300.0,0.0,-1.8599000794843903,174.07793724514937,155.91446540377643,48.154378331362395,-85.35627201344623,20.56409991467183,166.63227081298828,164.86207122802733,13.800000190734863,20.60808365436168 139795,2023-09-11,JPM,144.75,145.0500030517578,143.69000244140625,143.40187072753906,6854200.0,0.0,-1.8716615049661698,151.7003056585978,141.20837811825766,45.42350721352527,-101.78639722890857,30.24754402973675,149.16765492757162,147.70975290934246,13.800000190734863,20.60808365436168 139796,2023-09-11,KO,58.400001525878906,58.9900016784668,58.22999954223633,58.41653823852539,14767400.0,0.0,-0.6337950769795739,61.14299420848252,57.759660057874896,41.35254468936665,-157.2262269757596,15.93215958275794,59.91564254760742,60.28537578582764,13.800000190734863,20.60808365436168 139797,2023-09-11,MCD,279.69000244140625,280.1300048828125,278.55999755859375,279.760009765625,2433200.0,0.0,-2.292931667859534,286.64872310663935,275.4567303845716,44.24364889431487,-85.85533883173468,31.19058455169657,283.43068542480466,287.92692209879556,13.800000190734863,20.60808365436168 139798,2023-09-11,MMM,107.0,108.22000122070312,106.79000091552734,107.88999938964844,2841400.0,0.0,1.2786008927311059,109.85117099420054,95.85090343817251,57.56919432809896,81.64951249532477,25.26524141831811,103.55018717447916,102.2809403737386,13.800000190734863,20.60808365436168 139799,2023-09-11,MRK,109.33000183105469,109.44000244140625,108.33999633789062,107.86465454101562,5069300.0,0.0,0.07260033753547646,110.47016413997045,106.03286854435572,49.560024221508016,32.529030236175444,5.668234365006294,107.26077016194661,108.19440549214681,13.800000190734863,20.60808365436168 139800,2023-09-11,MSFT,337.239990234375,338.4200134277344,335.42999267578125,337.94000244140625,16583300.0,0.0,1.4010155473035866,337.807266617182,314.0382747646539,55.47568495562841,161.77591501877174,31.70421994064263,326.2687632242839,332.9298848470052,13.800000190734863,20.60808365436168 139801,2023-09-11,NKE,98.33000183105469,98.37999725341797,96.58000183105469,96.79000091552734,7584700.0,0.0,-2.2861178665995965,107.6305991464732,94.94758765162251,36.713861380685934,-111.99959089781717,37.69299790606752,103.79541244506837,106.34292564392089,13.800000190734863,20.60808365436168 139802,2023-09-11,PG,153.3300018310547,155.10000610351562,153.0800018310547,153.77938842773438,4288500.0,0.0,0.07650753828178836,154.63454894140287,150.21732178613618,54.63711659826613,-9.656853489147677,13.250939955304904,153.47166951497397,151.16945215861003,13.800000190734863,20.60808365436168 139803,2023-09-11,TRV,160.10000610351562,162.2100067138672,159.9499969482422,161.1300048828125,812200.0,0.0,-1.8217973603522637,164.15095847861656,157.79376960976234,43.053123448197894,-59.92884964746063,20.28760686850569,163.402175394694,167.3499750773112,13.800000190734863,20.60808365436168 139804,2023-09-11,UNH,481.9800109863281,483.8399963378906,478.0,479.3800048828125,2059200.0,0.0,-4.377570747879474,508.01253800182,468.70196700306275,46.48016859662206,-106.19022987505844,13.444712907245565,493.3749226888021,486.4145579020182,13.800000190734863,20.60808365436168 139805,2023-09-11,V,247.3300018310547,248.36000061035156,246.27000427246094,247.22000122070312,2995800.0,0.0,2.3448043466302977,250.1449616401758,236.2820372611914,59.03540917784096,120.80046960176384,11.242451171433443,241.80862477620443,238.55058797200522,13.800000190734863,20.60808365436168 139806,2023-09-11,VZ,33.70000076293945,34.09000015258789,33.58000183105469,33.23069381713867,18883900.0,0.0,0.10102456747337385,34.29678487248966,31.777858453316007,48.661866545908154,41.57952431316799,8.17674725644467,32.81783987681071,33.50003204345703,13.800000190734863,20.60808365436168 139807,2023-09-11,WBA,22.149999618530273,22.239999771118164,21.389999389648438,21.43000030517578,28308300.0,0.0,-1.7492180762981206,29.421080091745708,20.93317939922109,24.335448708948064,-148.64672949594245,76.87882258736532,26.53041845957438,28.100801499684653,13.800000190734863,20.60808365436168 139808,2023-09-11,WMT,164.0,164.47999572753906,163.66000366210938,164.33999633789062,3970700.0,0.0,1.4825514285008126,164.79421230782964,154.8917877532055,61.937057103154,187.15088281323386,38.66630522526052,159.7211135864258,157.69818140665691,13.800000190734863,20.60808365436168 139809,2023-09-12,AAPL,179.49000549316406,180.1300048828125,174.82000732421875,176.3000030517578,90370200.0,1.0,-1.0387658962433477,190.27616822029896,170.22283080313852,45.095516125429526,-60.11948808009812,25.885492713276815,181.2136439005534,185.8438819885254,14.229999542236328,30.797709630350926 139810,2023-09-12,AMGN,262.67999267578125,263.0199890136719,257.8599853515625,260.30999755859375,1574000.0,1.0,3.3696247949279154,265.71469014363595,250.99551035685235,60.81685123443233,50.368566834232084,21.4468240654259,254.73861490885417,240.59839452107747,14.229999542236328,30.797709630350926 139811,2023-09-12,AXP,157.64999389648438,159.72000122070312,157.4499969482422,157.85142517089844,2659000.0,1.0,-1.9564498831270214,161.30695327438428,155.86387649856493,44.43058030624366,-71.26544951134552,11.567742731811306,160.8225570678711,165.53021876017252,14.229999542236328,30.797709630350926 139812,2023-09-12,BA,209.35000610351562,212.25999450683594,208.5800018310547,210.64999389648438,3256500.0,1.0,-3.709612147984984,236.45232416547128,209.55567449175527,43.41625112276834,-171.76894231009288,39.595838625584534,227.2343327840169,221.3473332722982,14.229999542236328,30.797709630350926 139813,2023-09-12,CAT,280.260009765625,284.7099914550781,279.82000732421875,280.361328125,1587300.0,1.0,3.5165900403316073,286.1786677154363,266.4975590912044,59.74640513570577,38.75417604311595,25.666560548545437,278.29798889160156,263.42428538004555,14.229999542236328,30.797709630350926 139814,2023-09-12,CRM,223.4499969482422,224.7899932861328,221.25999450683594,221.66000366210938,4002300.0,1.0,2.5045185423741714,228.7930059551857,199.26899355653305,54.80462238718847,96.95433127919267,21.33186438644345,213.93499959309895,216.58666585286457,14.229999542236328,30.797709630350926 139815,2023-09-12,CSCO,56.650001525878906,56.86000061035156,56.34000015258789,55.98565673828125,13916100.0,1.0,0.9619169454107777,58.12954920345282,53.04452687686945,60.96875616014417,63.76753992307985,37.82223525460782,54.63508021036784,52.87819582621257,14.229999542236328,30.797709630350926 139816,2023-09-12,CVX,165.3000030517578,167.19000244140625,165.10000610351562,166.80999755859375,7521100.0,1.0,2.125394393532133,168.58489563186757,154.86152618209726,58.26262607197895,139.53933844748988,9.581719321150608,160.95213877360027,157.9888023376465,14.229999542236328,30.797709630350926 139817,2023-09-12,DIS,83.02999877929688,84.66999816894531,82.56999969482422,83.68000030517578,16594600.0,1.0,-1.362533262421195,87.91089571012935,79.81910459504644,44.65459003361337,-49.230266265824625,2.635846012880836,85.21533330281575,86.7081662495931,14.229999542236328,30.797709630350926 139818,2023-09-12,GS,324.010009765625,335.2799987792969,324.0,330.8999938964844,2054700.0,1.0,-2.09143099136179,332.71527396746274,315.04591377667793,50.74983181256396,-16.56629854486224,12.840269490890922,330.9803151448568,329.94520111083983,14.229999542236328,30.797709630350926 139819,2023-09-12,HD,326.8299865722656,328.7699890136719,325.8900146484375,326.2799987792969,2190500.0,1.0,1.5543955148012287,333.7390726663088,319.4556813620115,55.09396368834306,-32.67973252942085,2.5381387270453186,326.7851908365885,319.3283213297526,14.229999542236328,30.797709630350926 139820,2023-09-12,HON,186.19000244140625,189.94000244140625,185.97000122070312,189.2100067138672,3667500.0,1.0,-1.751840299337232,189.8541778184395,183.63682407365036,46.66127917200741,15.599385725763627,3.4821311419305645,187.63889973958334,195.56729278564453,14.229999542236328,30.797709630350926 139821,2023-09-12,IBM,147.9199981689453,148.0,145.8000030517578,146.3000030517578,4457700.0,1.0,2.0200010244630846,150.64920391479063,139.43379932007264,62.271035499024016,68.3769866286874,20.564655849120577,144.33339131673176,139.1398162841797,14.229999542236328,30.797709630350926 139822,2023-09-12,INTC,38.650001525878906,40.06999969482422,38.650001525878906,38.86000061035156,55326600.0,1.0,1.157357284912699,39.401950765066516,30.70004889924013,62.506935984842876,211.72519134831464,52.17123049375515,35.020779291788735,34.35462347666422,14.229999542236328,30.797709630350926 139823,2023-09-12,JNJ,162.22000122070312,163.92999267578125,161.52999877929688,163.5800018310547,6045800.0,1.0,-1.6282010090257302,173.00523136189858,156.12618953653893,49.317578085929654,-63.58921736033262,12.823342587153757,166.54085693359374,164.8792411804199,14.229999542236328,30.797709630350926 139824,2023-09-12,JPM,144.5,147.32000732421875,144.0500030517578,145.26809692382812,8363200.0,1.0,-1.7119602863630519,150.0633394143757,142.00851880095635,48.46847697913131,-72.7242066118355,11.2275906839968,148.7831583658854,147.77967020670573,14.229999542236328,30.797709630350926 139825,2023-09-12,KO,58.9900016784668,59.0,58.189998626708984,57.841102600097656,12292700.0,1.0,-0.6685077155426242,61.097839370196375,57.5488456578798,38.97475767258633,-157.29144386895206,16.691929768625787,59.79559504191081,60.23692684173584,14.229999542236328,30.797709630350926 139826,2023-09-12,MCD,279.489990234375,281.5,277.69000244140625,280.7099914550781,1450200.0,1.0,-2.075989475538563,285.4958341057027,275.9540621345316,45.41471716478931,-73.84664564168749,22.84073513258432,283.0666158040365,287.7546681722005,14.229999542236328,30.797709630350926 139827,2023-09-12,MMM,107.55000305175781,108.80000305175781,107.06999969482422,107.16000366210938,3196600.0,1.0,1.3341490264642175,110.35488830814022,95.8735731481586,56.34576613639463,88.54664158614888,27.88373698944336,103.46028467814128,102.36226743062338,14.229999542236328,30.797709630350926 139828,2023-09-12,MRK,108.41999816894531,109.4800033569336,107.55000305175781,108.28180694580078,4605400.0,1.0,0.10020661510854723,110.47534584414143,106.03861137021403,50.22057387553175,24.806044726573607,11.581556804749704,107.33923517862955,108.18811492919922,14.229999542236328,30.797709630350926 139829,2023-09-12,MSFT,335.82000732421875,336.7900085449219,331.4800109863281,331.7699890136719,17565500.0,1.0,1.4047329295376585,338.43920805776617,314.24779145395263,52.2135586018683,104.8219415935999,18.318706670826206,326.1540863037109,332.6699752807617,14.229999542236328,30.797709630350926 139830,2023-09-12,NKE,96.98999786376953,97.16999816894531,96.18000030517578,96.30000305175781,6307700.0,1.0,-2.399585703479744,106.79230612087561,94.68786355685877,36.1803550320489,-115.52689944151273,39.332145684889916,103.33804651896159,106.0806884765625,14.229999542236328,30.797709630350926 139831,2023-09-12,PG,154.99000549316406,155.14999389648438,151.57000732421875,151.0764617919922,4537800.0,1.0,-0.05169763193600829,154.2177366909222,150.26049359472233,49.481497602394725,-64.61434510564034,0.04732433646173276,153.33022918701172,151.24413884480794,14.229999542236328,30.797709630350926 139832,2023-09-12,TRV,161.4199981689453,163.67999267578125,160.97000122070312,162.77000427246094,809100.0,1.0,-1.5233899341729398,163.47495223560713,158.22329910716633,45.543575211275105,-29.782282046404706,8.525346702658812,163.10999908447266,167.1482355753581,14.229999542236328,30.797709630350926 139833,2023-09-12,UNH,477.3800048828125,483.6400146484375,472.1199951171875,479.8999938964844,2195200.0,1.0,-4.2970212889906065,504.3186340201549,469.4910003792592,46.706547519332005,-110.3915688877834,22.755030817890447,492.55804341634115,486.6781682332357,14.229999542236328,30.797709630350926 139834,2023-09-12,V,246.94000244140625,247.75999450683594,246.00999450683594,247.3000030517578,3499600.0,1.0,2.323888070293407,250.598440431526,236.26855938536852,59.107625037513436,105.09922683492715,9.618721188348568,242.1424982706706,238.90982971191406,14.229999542236328,30.797709630350926 139835,2023-09-12,VZ,34.130001068115234,34.18000030517578,33.79999923706055,33.32860565185547,15784400.0,1.0,0.1004913656944737,34.32377821618254,31.7978617984659,49.196400454508954,58.48194917895631,5.783778045898078,32.81653436024984,33.471325937906904,14.229999542236328,30.797709630350926 139836,2023-09-12,WBA,21.540000915527344,22.270000457763672,21.489999771118164,21.719999313354492,17826500.0,1.0,-1.7740153322730805,29.03430036187046,20.636334670783345,26.156641437969014,-134.5594397696434,75.97190525392719,26.27307383219401,27.938566335042317,14.229999542236328,30.797709630350926 139837,2023-09-12,WMT,164.5,164.92999267578125,164.0399932861328,164.52000427246094,3919100.0,1.0,1.6062871192070531,165.4448152291867,154.69318525909455,62.17786432014249,177.88430108590745,41.121336718856774,159.89532318115235,157.82066040039064,14.229999542236328,30.797709630350926 139838,2023-09-13,AAPL,176.50999450683594,177.3000030517578,173.97999572753906,174.2100067138672,84267900.0,2.0,-1.4985631696204393,190.40509138994278,169.76990861005723,43.53666592692521,-87.70837899785435,27.790792168501042,180.50910390218098,185.66953837076824,13.479999542236328,49.81854780163106 139839,2023-09-13,AMGN,259.3399963378906,260.2200012207031,257.0199890136719,257.2300109863281,2182800.0,2.0,3.112123975316166,264.9192266531975,251.12677096643145,58.17189105193859,23.60100043056986,18.122911689529698,255.63780161539714,241.08865814208986,13.479999542236328,49.81854780163106 139840,2023-09-13,AXP,159.33999633789062,160.6999969482422,158.6199951171875,158.4888153076172,2976700.0,2.0,-1.7819978602027504,160.86341023797195,156.03155283575853,45.28442663513471,-46.90991267491121,5.192040341865037,160.4736577351888,165.32304509480795,13.479999542236328,49.81854780163106 139841,2023-09-13,BA,210.0,212.17999267578125,207.75,208.39999389648438,3538100.0,2.0,-4.236368024470465,236.0141226819817,207.60787591420973,42.2040687945193,-166.79511717876633,40.90063798190896,226.24733276367186,221.1541664123535,13.479999542236328,49.81854780163106 139842,2023-09-13,CAT,280.2099914550781,282.739990234375,273.0299987792969,274.5016174316406,2119300.0,2.0,2.880482829132177,286.1397891393403,266.39218412726126,55.73506677080656,-37.92587024282176,2.2673267623974533,277.87583719889324,263.9525334676107,13.479999542236328,49.81854780163106 139843,2023-09-13,CRM,221.17999267578125,221.86000061035156,218.3000030517578,218.8000030517578,4173600.0,2.0,2.2688021669794693,229.22360362446665,199.8403963144982,52.790912706628944,67.32939470177824,11.881225317842866,213.7526662190755,216.7039993286133,13.479999542236328,49.81854780163106 139844,2023-09-13,CSCO,56.31999969482422,56.529998779296875,56.08000183105469,55.87644577026367,13092200.0,2.0,0.8719875534574868,57.956952629416165,53.50802234616977,60.424695719119995,50.23715212106633,30.596265244244275,54.75488154093424,52.95434385935466,13.479999542236328,49.81854780163106 139845,2023-09-13,CVX,167.41000366210938,167.75,165.5800018310547,166.1999969482422,5759500.0,2.0,2.1371182872314876,169.0157010949236,155.27830067509592,57.44428603057445,127.28331090421324,12.293620117164648,161.13363647460938,158.1627515157064,13.479999542236328,49.81854780163106 139846,2023-09-13,DIS,83.3499984741211,84.05000305175781,83.12000274658203,83.4800033569336,9772700.0,2.0,-1.2140466731643187,87.44319516256475,79.928805722445,44.33887442431027,-47.61570516773341,2.635846012880836,85.03033345540365,86.57749964396159,13.479999542236328,49.81854780163106 139847,2023-09-13,GS,333.5,337.010009765625,330.82000732421875,334.9800109863281,2165000.0,2.0,-1.2018748588466792,334.0107512367933,314.30215769875355,52.80030852872115,18.45002767891058,16.360732450742265,330.3209197998047,329.9363286336263,13.479999542236328,49.81854780163106 139848,2023-09-13,HD,326.0400085449219,327.9599914550781,325.0,325.8800048828125,2564300.0,2.0,1.3138293602650606,333.3500987238973,319.42940567063397,54.76891290287381,-49.770459286243664,1.1043968499541816,326.6490936279297,319.78508809407555,13.479999542236328,49.81854780163106 139849,2023-09-13,HON,189.82000732421875,193.66000366210938,189.7899932861328,191.58999633789062,5057300.0,2.0,-1.2391947611543515,190.7058681627936,183.1641330579095,49.48835107408855,148.8648773446693,20.84074288334488,187.61100209554036,195.39603805541992,13.479999542236328,49.81854780163106 139850,2023-09-13,IBM,145.9499969482422,146.97999572753906,145.9199981689453,146.5500030517578,2627800.0,2.0,1.8618430102069397,150.71400109886264,139.8370029294577,62.65513251133743,57.38860711840326,20.564655849120577,144.49507954915364,139.31705118815105,13.479999542236328,49.81854780163106 139851,2023-09-13,INTC,38.79999923706055,39.150001525878906,38.25,38.709999084472656,35407800.0,2.0,1.2282106846124563,39.89227891596464,30.603720611012907,61.992682635215374,166.35572810020048,45.30614410285765,35.122057088216145,34.39579645792643,13.479999542236328,49.81854780163106 139852,2023-09-13,JNJ,163.75999450683594,164.9499969482422,163.0,163.99000549316406,7397500.0,2.0,-1.3954085561730096,171.92489241267214,156.43618699406613,49.8364433128849,-45.80899578413327,6.7941345829495,166.41810353597006,164.8949712117513,13.479999542236328,49.81854780163106 139853,2023-09-13,JPM,147.33999633789062,147.6999969482422,145.82000732421875,145.33758544921875,8325900.0,2.0,-1.5617854858723206,149.4572401556888,142.1758561577878,48.578984054535994,-56.42420539008806,8.395164678124576,148.42678833007812,147.84795227050782,13.479999542236328,49.81854780163106 139854,2023-09-13,KO,58.400001525878906,58.68000030517578,58.34000015258789,57.97999954223633,12641400.0,2.0,-0.6770058077443011,61.064204219461516,57.38107852589981,39.83854774623995,-140.74529081140227,16.69192976862579,59.68546880086263,60.18351726531982,13.479999542236328,49.81854780163106 139855,2023-09-13,MCD,281.6700134277344,282.8900146484375,280.6099853515625,281.7699890136719,1724300.0,2.0,-1.7978043119173321,284.3570262843735,276.59404183086093,46.70674829265277,-37.86723876891696,14.908557985544638,282.8084991455078,287.58201090494794,13.479999542236328,49.81854780163106 139856,2023-09-13,MMM,107.13999938964844,107.47000122070312,100.51000213623047,101.05000305175781,7575100.0,2.0,0.8750582104553928,110.31001748729238,96.05847158741466,47.58907915422479,-20.439094777931906,10.169464791270586,103.19758733113606,102.32977358500163,13.479999542236328,49.81854780163106 139857,2023-09-13,MRK,108.9800033569336,109.66999816894531,107.66999816894531,107.08000183105469,6761500.0,2.0,0.024823015847218244,110.49116256960608,105.93837005368493,48.33411674620381,8.305694538004456,9.811835873473925,107.4229975382487,108.16311861673991,13.479999542236328,49.81854780163106 139858,2023-09-13,MSFT,331.30999755859375,336.8500061035156,331.1700134277344,336.05999755859375,16544400.0,2.0,1.7338599598909923,339.66678016928495,314.50822288247286,54.152690134702254,127.72001329654307,17.318410980704286,326.16843973795574,332.57752990722656,13.479999542236328,49.81854780163106 139859,2023-09-13,NKE,96.30000305175781,97.19999694824219,95.66000366210938,96.12999725341797,7140700.0,2.0,-2.4747010159630207,106.04859265655311,94.42519503265588,35.99263269745899,-111.62120935622697,41.47182564581405,102.90790328979492,105.79601707458497,13.479999542236328,49.81854780163106 139860,2023-09-13,PG,151.97999572753906,153.58999633789062,151.66000366210938,152.1298065185547,4040600.0,2.0,-0.0675266317605292,153.9881821856907,150.3211149944851,51.33284748988135,-66.91158740346201,0.04732433646175216,153.22555643717448,151.31844177246094,13.479999542236328,49.81854780163106 139861,2023-09-13,TRV,163.55999755859375,163.60000610351562,161.75,163.1300048828125,1509400.0,2.0,-1.2435163756947532,163.6097473862584,158.15529167624163,46.079061647315186,-17.791100725876166,8.525346702658805,162.83976084391276,166.9395772298177,13.479999542236328,49.81854780163106 139862,2023-09-13,UNH,481.42999267578125,484.0400085449219,479.4599914550781,479.8399963378906,2197800.0,2.0,-4.189729965031063,501.1645713632528,470.1565468008097,46.68297844768837,-86.66639480960869,21.802309667170842,491.7932861328125,487.0636342366536,13.479999542236328,49.81854780163106 139863,2023-09-13,V,247.14999389648438,250.05999755859375,246.61000061035156,247.8300018310547,5657000.0,2.0,2.323296724272012,251.0444827757303,236.62251704116423,59.595770206726236,117.5281405239928,20.580318639205327,242.42583312988282,239.2323237101237,13.479999542236328,49.81854780163106 139864,2023-09-13,VZ,34.29999923706055,34.29999923706055,33.5099983215332,33.152366638183594,21027900.0,2.0,0.08486946160675757,34.331732376391095,31.84865397614796,48.2607378659276,42.61709598198011,12.454271642228393,32.83056812286377,33.439361826578775,13.479999542236328,49.81854780163106 139865,2023-09-13,WBA,21.709999084472656,21.940000534057617,21.479999542236328,21.899999618530273,12823500.0,2.0,-1.7588676841793465,28.62499387274279,20.426186013121466,27.280506773712517,-125.28742469953467,76.01572409795747,26.034826914469402,27.76868937810262,13.479999542236328,49.81854780163106 139866,2023-09-13,WMT,164.92999267578125,165.85000610351562,164.3699951171875,164.55999755859375,4788100.0,2.0,1.6881161177230126,166.05415648176512,154.62184449479736,62.23278056656051,173.43710179911366,45.8576792295124,160.0957773844401,157.98034286499023,13.479999542236328,49.81854780163106 139867,2023-09-14,AAPL,174.0,176.10000610351562,173.5800018310547,175.74000549316406,60895800.0,3.0,-1.7196743709877182,190.42962868331225,169.6623711335823,44.97706744365702,-89.01661368832504,28.7234841827179,179.95642751057943,185.5191968282064,12.819999694824219,33.16866253407887 139868,2023-09-14,AMGN,258.8999938964844,263.1400146484375,258.5400085449219,262.29998779296875,3072400.0,3.0,3.2793551128985996,264.80661307471854,251.18038491112128,61.056027875610255,62.64492163171724,25.68135466689947,256.76252899169924,241.68111165364584,12.819999694824219,33.16866253407887 139869,2023-09-14,AXP,160.57000732421875,161.9600067138672,160.0,161.11801147460938,3209900.0,3.0,-1.4152748105709634,161.09651214138628,155.90003479464886,48.6512085747421,2.722325710669871,2.468308890220073,160.3086690266927,165.2060084025065,12.819999694824219,33.16866253407887 139870,2023-09-14,BA,209.13999938964844,210.44000244140625,208.10000610351562,209.0500030517578,3974800.0,3.0,-4.548938217028763,235.51277906278898,206.019220143754,42.682329141294325,-151.9573154706128,40.90063798190896,225.50299936930338,221.098833211263,12.819999694824219,33.16866253407887 139871,2023-09-14,CAT,279.0,283.17999267578125,277.8299865722656,281.10748291015625,2660500.0,3.0,2.876245846232109,286.64839542571514,266.6844384365896,58.949282882975375,32.67948818136891,3.511853787190485,277.70969543457034,264.658856455485,12.819999694824219,33.16866253407887 139872,2023-09-14,CRM,219.4199981689453,220.57000732421875,218.33999633789062,218.77999877929688,4297200.0,3.0,2.0566730173203496,229.48130392368816,200.76169534388995,52.77688123304787,63.64009794684662,11.881225317842881,213.6953328450521,216.73416595458986,12.819999694824219,33.16866253407887 139873,2023-09-14,CSCO,56.41999816894531,56.470001220703125,56.08000183105469,55.96580123901367,15760300.0,3.0,0.7987209441241987,57.55921533600714,54.24431440337274,60.721366193211935,47.4822323495242,30.596265244244275,54.88030891418457,53.040520922342935,12.819999694824219,33.16866253407887 139874,2023-09-14,CVX,167.6999969482422,168.5,167.1199951171875,167.22999572753906,8822800.0,3.0,2.2041141944643243,169.45120072542605,155.85379957974973,58.463357932773675,138.31633596391185,15.904628312709484,161.43431854248047,158.41296615600587,12.819999694824219,33.16866253407887 139875,2023-09-14,DIS,84.0,84.73999786376953,83.04000091552734,84.4800033569336,22371900.0,3.0,-1.0041036568158859,87.15877970899294,80.02622166429808,46.302610021235374,-28.53083631537216,2.9160020562647637,84.9696667989095,86.48966636657715,12.819999694824219,33.16866253407887 139876,2023-09-14,GS,339.0,345.1199951171875,336.8500061035156,344.57000732421875,2822700.0,3.0,0.273781361489398,338.4934068658997,311.63766002863156,57.13927553409393,83.29343888664364,30.439954611233016,330.2000335693359,330.2127431233724,12.819999694824219,33.16866253407887 139877,2023-09-14,HD,327.3900146484375,330.29998779296875,325.2699890136719,329.6300048828125,2707600.0,3.0,1.409524488645502,333.13163722117866,319.51918370167294,57.216961243969436,17.228085109166823,8.0734547355037,326.75624084472656,320.2872970581055,12.819999694824219,33.16866253407887 139878,2023-09-14,HON,192.39999389648438,195.30999755859375,191.94000244140625,193.55999755859375,3682200.0,3.0,-0.6662764243321533,192.07302954724636,182.50397087999974,51.68127908818789,222.3647164997648,27.060494363891568,187.66799926757812,195.300217183431,12.819999694824219,33.16866253407887 139879,2023-09-14,IBM,147.3800048828125,147.72999572753906,146.47999572753906,147.35000610351562,2723100.0,3.0,1.780530359175458,150.65932706473856,140.56267763496848,63.87265497210544,74.56828036485292,26.472441852732597,144.65575307210287,139.53266448974608,12.819999694824219,33.16866253407887 139880,2023-09-14,INTC,38.810001373291016,38.900001525878906,38.29999923706055,38.66999816894531,30616500.0,3.0,1.2665349482711932,40.31489913093572,30.695100335006664,61.8523035821555,142.71838316901304,45.30614410285764,35.268833033243816,34.459054183959964,12.819999694824219,33.16866253407887 139881,2023-09-14,JNJ,164.67999267578125,165.27000427246094,163.44000244140625,163.74000549316406,7758400.0,3.0,-1.217062234921741,170.82586628303523,156.79447520866398,49.51668320442687,-40.595746689353405,4.913883313223038,166.25326182047527,164.9081891377767,12.819999694824219,33.16866253407887 139882,2023-09-14,JPM,147.83999633789062,149.89999389648438,147.52000427246094,148.1567840576172,10034900.0,3.0,-1.20143570492192,149.25453017718797,142.2852540635347,52.82484957175668,-9.93156612921082,6.362272548816993,148.2232899983724,147.97521591186523,12.819999694824219,33.16866253407887 139883,2023-09-14,KO,58.2400016784668,58.59000015258789,58.189998626708984,58.459999084472656,12311600.0,3.0,-0.6376581295159909,60.97852839446162,57.31236020111943,42.73622534684517,-120.21578485739383,19.79785830772708,59.5850591023763,60.14488722483317,12.819999694824219,33.16866253407887 139884,2023-09-14,MCD,283.3299865722656,285.6000061035156,282.57000732421875,284.760009765625,2219700.0,3.0,-1.3208450005264467,284.5807712007014,276.458919961408,50.14989912287553,15.470243631564939,1.2790035628693324,282.6981252034505,287.47012888590496,12.819999694824219,33.16866253407887 139885,2023-09-14,MMM,101.5999984741211,103.56999969482422,101.20999908447266,102.31999969482422,4184100.0,3.0,0.606709773878805,110.23933891819638,96.4306615395673,49.28384398319435,-33.151243262310544,10.169464791270576,103.03141250610352,102.35522956848145,12.819999694824219,33.16866253407887 139886,2023-09-14,MRK,107.69000244140625,108.51000213623047,106.95999908447266,108.23999786376953,6872400.0,3.0,0.05801420404026203,110.50110347798943,105.95305149027229,50.2018887141414,-6.971290922416957,15.185403439910955,107.53152135213216,108.14239158630372,12.819999694824219,33.16866253407887 139887,2023-09-14,MSFT,339.1499938964844,340.8599853515625,336.57000732421875,338.70001220703125,20267000.0,3.0,2.182563389132781,341.18155125033394,314.82345363247856,55.30723609954555,171.58995336574517,25.972397523157465,326.56483764648436,332.6002670288086,12.819999694824219,33.16866253407887 139888,2023-09-14,NKE,96.72000122070312,97.68000030517578,95.9000015258789,97.19000244140625,7075300.0,3.0,-2.420791504867239,105.02793843224671,94.54746134802673,38.065369631370054,-95.84867557748588,36.713977958646616,102.57588297526041,105.59628677368164,12.819999694824219,33.16866253407887 139889,2023-09-14,PG,153.85000610351562,154.9199981689453,153.3699951171875,153.7992706298828,4606800.0,3.0,0.05401788873089686,154.2080382676803,150.25627905409704,54.0912840554812,6.059555431854383,10.526929894070475,153.16527048746744,151.4432815551758,12.819999694824219,33.16866253407887 139890,2023-09-14,TRV,164.82000732421875,166.02999877929688,164.25999450683594,165.9600067138672,1228900.0,3.0,-0.7843159615813136,164.1760577416105,157.75094573739344,50.071639478452276,49.94895956703875,8.394966690401628,162.70393778483074,166.79779535929362,12.819999694824219,33.16866253407887 139891,2023-09-14,UNH,482.6300048828125,485.2699890136719,478.7799987792969,483.6000061035156,2334300.0,3.0,-3.7579798015367487,498.3365966606771,471.183795185026,48.37197541533289,-72.32608825802069,18.77225777670858,491.15187072753906,487.3308044433594,12.819999694824219,33.16866253407887 139892,2023-09-14,V,245.0,245.5399932861328,238.75,241.5,12000000.0,3.0,1.7913996920141813,250.92592222345905,236.9620782648222,51.93582106096768,-15.849325638197934,16.44067988976068,242.57202911376953,239.48990809122722,12.819999694824219,33.16866253407887 139893,2023-09-14,VZ,34.27000045776367,34.380001068115234,33.939998626708984,33.32860565185547,26570100.0,3.0,0.08572185736819193,34.349141423351824,31.906635935656965,49.259053242073115,65.10279923810465,10.15442701864874,32.85406665802002,33.42075538635254,12.819999694824219,33.16866253407887 139894,2023-09-14,WBA,22.1299991607666,22.540000915527344,22.09000015258789,22.479999542236328,13997500.0,3.0,-1.6806879923666287,28.17519494584078,20.354805168600137,30.791578724960857,-101.3213245722604,57.58426512989653,25.77989470163981,27.613063240051268,12.819999694824219,33.16866253407887 139895,2023-09-14,WMT,165.0,165.74000549316406,164.41000366210938,165.25,4974600.0,3.0,1.7880322957297778,166.7310732332248,154.5439282926541,63.18677417640784,163.11716071553556,45.85767922951241,160.3155776977539,158.17427775065104,12.819999694824219,33.16866253407887 139896,2023-09-15,AAPL,176.47999572753906,176.5,173.82000732421875,175.00999450683594,109205100.0,4.0,-1.9315467086208287,190.36551308616774,169.82748618141036,44.41777949244879,-90.42564302580404,26.97036380607521,179.42635396321614,185.37416458129883,13.789999961853027,26.202548457924276 139897,2023-09-15,AMGN,263.760009765625,263.92999267578125,259.82000732421875,260.7200012207031,6161100.0,4.0,3.246966276317835,264.21348976398826,251.46050773357035,59.72833173171339,65.7713661812208,27.613853618456304,257.8250015258789,242.27285766601562,13.789999961853027,26.202548457924276 139898,2023-09-15,AXP,162.02999877929688,164.3300018310547,161.82000732421875,163.07994079589844,7269500.0,4.0,-0.9553205117472316,161.91770941922837,155.3945388107521,50.97964359690764,65.47476998524726,14.925054767092211,160.22036488850912,165.14631779988608,13.789999961853027,26.202548457924276 139899,2023-09-15,BA,209.27999877929688,209.8300018310547,206.8800048828125,208.11000061035156,4668500.0,4.0,-4.81697559151533,235.60809971206737,204.28090022689747,42.16040824966755,-143.5642015277022,42.969781049020064,224.72799936930338,221.0326665242513,13.789999961853027,26.202548457924276 139900,2023-09-15,CAT,281.8699951171875,281.8699951171875,277.3299865722656,277.7149963378906,4934500.0,4.0,2.5695228328250437,286.75996911011975,266.9688181213255,56.759672664271186,5.1715208028670165,1.9350891372050927,277.6334218343099,265.3031931559245,13.789999961853027,26.202548457924276 139901,2023-09-15,CRM,218.8699951171875,219.19000244140625,213.4600067138672,214.61000061035156,9930200.0,4.0,1.5343876698673,229.01080164824359,202.30919804658063,49.915872776834796,23.386061150235477,2.435220291527996,213.66366628011068,216.81783269246418,13.789999961853027,26.202548457924276 139902,2023-09-15,CSCO,56.310001373291016,56.38999938964844,55.540000915527344,55.63816833496094,43939000.0,4.0,0.7060801388346576,57.45973293557613,54.47385738119634,59.042543797672415,29.547885467844033,16.14432362559393,54.97595138549805,53.13273328145345,13.789999961853027,26.202548457924276 139903,2023-09-15,CVX,166.2100067138672,168.3699951171875,165.8800048828125,166.5,17266500.0,4.0,2.173252477484482,169.8518962840609,156.1281040211149,57.45461905148749,109.92747107320156,8.042964339192881,161.7126485188802,158.63120447794597,13.789999961853027,26.202548457924276 139904,2023-09-15,DIS,85.22000122070312,86.19000244140625,84.61000061035156,85.58000183105469,21598500.0,4.0,-0.7404264448544353,87.09803823881936,80.05296350068261,48.37516034117517,14.712329435667039,13.434864230340246,84.97266693115235,86.43866640726725,13.789999961853027,26.202548457924276 139905,2023-09-15,GS,345.1499938964844,346.19000244140625,341.8599853515625,342.5400085449219,3058800.0,4.0,1.26486503478327,341.48487328027403,310.4190360214838,56.01174863566713,99.90426869623103,32.053081691245275,329.94338175455727,330.5487121582031,13.789999961853027,26.202548457924276 139906,2023-09-15,HD,327.32000732421875,329.1700134277344,320.3299865722656,321.3999938964844,7112600.0,4.0,0.8119112542660218,333.27770175918397,318.9927877427691,50.95561891668496,-121.53859067958858,10.301695673215306,326.5443400065104,320.6640970865885,13.789999961853027,26.202548457924276 139907,2023-09-15,HON,194.52000427246094,194.9199981689453,192.38999938964844,193.0399932861328,6014000.0,4.0,-0.25129771010273316,193.02394689931015,182.2590532837953,51.07578273210922,203.1354460909246,27.060494363891568,187.78689626057943,195.17252298990886,13.789999961853027,26.202548457924276 139908,2023-09-15,IBM,147.11000061035156,147.85000610351562,145.52999877929688,145.99000549316406,6231400.0,4.0,1.5880428447589452,150.3559261755838,141.3990787072287,60.409122205974874,48.34534564495079,14.901679022864982,144.7618662516276,139.76301396687825,13.789999961853027,26.202548457924276 139909,2023-09-15,INTC,38.41999816894531,38.52000045776367,37.619998931884766,37.880001068115234,68868800.0,4.0,1.219107922316276,40.48442095323059,31.055578436417854,59.11731569456503,105.12115722972543,33.59799495723968,35.3733331044515,34.544019826253255,13.789999961853027,26.202548457924276 139910,2023-09-15,JNJ,163.97999572753906,164.82000732421875,161.2100067138672,161.4499969482422,13388900.0,4.0,-1.246141300374802,168.91942256268098,157.57034794513154,46.67865980624047,-62.39054635004024,15.938722967037783,165.98792826334636,164.8873769124349,13.789999961853027,26.202548457924276 139911,2023-09-15,JPM,148.9199981689453,149.72999572753906,148.30999755859375,147.72000122070312,19824100.0,4.0,-0.9402618782909826,149.28344582753257,142.27420645518228,52.13490011604806,-4.293701344857527,6.362272548816988,147.9737970987956,148.09865061442056,13.789999961853027,26.202548457924276 139912,2023-09-15,KO,58.40999984741211,58.63999938964844,57.75,57.939998626708984,55690500.0,4.0,-0.6410449351756355,60.88247291404222,57.1891236130574,40.547544339130084,-128.71464394889233,28.1923506111054,59.477898661295576,60.09477945963542,13.789999961853027,26.202548457924276 139913,2023-09-15,MCD,283.8599853515625,283.8599853515625,277.7300109863281,278.2300109863281,5720400.0,4.0,-1.4530181492036718,284.60198745503465,276.2254325889106,43.76219130421059,-69.20323231981881,19.5066328006764,282.32366841634115,287.2248789469401,13.789999961853027,26.202548457924276 139914,2023-09-15,MMM,101.88999938964844,102.41000366210938,100.6500015258789,101.05999755859375,6002200.0,4.0,0.28903820986589324,110.2150916658166,96.53090824263066,47.70075660857421,-55.77018571275399,12.703329445275862,102.87972615559896,102.37331504821778,13.789999961853027,26.202548457924276 139915,2023-09-15,MRK,108.12000274658203,108.93000030517578,107.26000213623047,107.5199966430664,9639000.0,4.0,0.025921570870011124,110.48990832797291,105.89799755581616,49.06301847533569,-12.754413025942785,11.003229551358883,107.6150515238444,108.09426943461101,13.789999961853027,26.202548457924276 139916,2023-09-15,MSFT,336.9200134277344,337.3999938964844,329.6499938964844,330.2200012207031,37666900.0,4.0,1.832771029781668,340.785819046604,316.5531854699976,51.03660115769447,74.9286180101913,5.585930833361697,326.7065093994141,332.5563461303711,13.789999961853027,26.202548457924276 139917,2023-09-15,NKE,98.1500015258789,98.1500015258789,96.12999725341797,96.26000213623047,10465700.0,4.0,-2.4251553993803725,104.29045762032466,94.44105864554449,36.9785378890842,-92.15185407992105,32.06511134048153,102.17532196044922,105.37374750773112,13.789999961853027,26.202548457924276 139918,2023-09-15,PG,154.02999877929688,155.32000732421875,153.22999572753906,152.50743103027344,10255600.0,4.0,0.04557675708176134,154.21205919305288,150.38740522345103,51.74360611436646,-5.831826676649802,13.467325628084767,153.0483418782552,151.52552388509113,13.789999961853027,26.202548457924276 139919,2023-09-15,TRV,165.7100067138672,166.0,164.1999969482422,164.8000030517578,2273700.0,4.0,-0.5081413883948187,164.67945944942198,157.48828652225768,48.547384277952,46.83331953578824,7.950749671524754,162.58576202392578,166.64115219116212,13.789999961853027,26.202548457924276 139920,2023-09-15,UNH,485.739990234375,489.82000732421875,484.1400146484375,486.70001220703125,5327500.0,4.0,-3.1295940890993847,497.67020356664284,471.31574003687274,49.73018596936042,-38.823776008091215,8.134782170425684,490.61179707845054,487.52745056152344,13.789999961853027,26.202548457924276 139921,2023-09-15,V,241.89999389648438,244.10000610351562,240.02999877929688,241.07000732421875,13051300.0,4.0,1.3199550265986488,250.55111972721508,237.70688198176927,51.470928144966884,-23.98515757399977,16.440679889760666,242.6639668782552,239.72735036214192,13.789999961853027,26.202548457924276 139922,2023-09-15,VZ,33.959999084472656,34.16999816894531,33.65999984741211,33.08382797241211,38188200.0,4.0,0.0658863769707736,34.33207459704667,31.995176837279505,47.930281078053696,33.15130905950369,16.540286196724,32.87789134979248,33.39774862925211,13.789999961853027,26.202548457924276 139923,2023-09-15,WBA,22.479999542236328,22.639999389648438,22.139999389648438,22.420000076293945,21725700.0,4.0,-1.6050692397410522,27.87134544127401,20.23265484101359,30.633298973229387,-94.69866925807743,54.69824617031192,25.534750429789224,27.470025952657064,13.789999961853027,26.202548457924276 139924,2023-09-15,WMT,165.2100067138672,165.66000366210938,163.77000427246094,164.63999938964844,21266200.0,4.0,1.7972767478069898,166.9593400668264,155.2106611538767,61.76004688085338,135.5296058404766,37.091535522954224,160.5137166341146,158.35306345621746,13.789999961853027,26.202548457924276 139983,2023-09-18,AAPL,176.47999572753906,179.3800048828125,176.1699981689453,177.97000122070312,67257600.0,0.0,-1.839405734336907,190.25347152842903,170.28752731190298,47.173183732671326,-32.0305372582216,14.923692062207468,179.3005345662435,185.22786763509114,14.0,22.407260859745108 139984,2023-09-18,AMGN,263.3800048828125,265.2200012207031,261.92999267578125,263.1499938964844,1770100.0,0.0,3.378433512092414,264.47950543799533,251.32749071678975,61.0750388632113,105.22847888887763,30.756820154273925,258.55251057942706,242.86178766886394,14.0,22.407260859745108 139985,2023-09-18,AXP,163.7899932861328,163.9499969482422,159.35000610351562,158.976806640625,2413400.0,0.0,-0.9113861588245697,161.86327241507712,155.3892223969346,46.425123906363744,3.0568892040104294,0.6094113900910856,160.0284866333008,165.0126174926758,14.0,22.407260859745108 139986,2023-09-18,BA,207.91000366210938,207.91000366210938,204.97999572753906,205.1199951171875,4299200.0,0.0,-5.210601031476415,235.519410264422,202.21658979661316,40.52962797562097,-145.93376538130173,46.11078654790699,223.85333251953125,221.0244997660319,14.0,22.407260859745108 139987,2023-09-18,CAT,279.05999755859375,282.75,278.8500061035156,279.49578857421875,1363200.0,0.0,2.441987968434489,286.94781284696865,267.491304584672,57.614587921565615,28.46547215402745,4.667197508561818,277.78265075683595,266.04551696777344,14.0,22.407260859745108 139988,2023-09-18,CRM,214.55999755859375,216.3800048828125,214.17999267578125,215.0,4279400.0,0.0,1.1388149111239727,228.51979515837212,203.81720435334665,50.17718217213001,16.66801828235405,2.435220291527991,213.67733306884764,216.846332804362,14.0,22.407260859745108 139989,2023-09-18,CSCO,56.0099983215332,56.279998779296875,55.83000183105469,55.70766830444336,11825000.0,0.0,0.6309959711296642,57.38500853016873,54.65481462046603,59.28953961158693,30.50581605210846,16.144323625593927,55.09111963907878,53.221669896443686,14.0,22.407260859745108 139990,2023-09-18,CVX,167.8699951171875,168.36000061035156,166.39999389648438,167.22000122070312,7027600.0,0.0,2.1817426544083673,170.34251200828055,156.26948902931713,58.19066418279054,108.54757579431535,8.042964339192881,162.02686411539713,158.89842071533204,14.0,22.407260859745108 139991,2023-09-18,DIS,85.23999786376953,85.91999816894531,84.9800033569336,85.0199966430664,11894200.0,0.0,-0.5700766049537407,86.94042523246596,80.11657626289538,47.411424228499705,11.10106728563082,13.43486423034024,84.93000005086263,86.38083305358887,14.0,22.407260859745108 139992,2023-09-18,GS,342.5400085449219,344.260009765625,339.2699890136719,343.32000732421875,1356600.0,0.0,2.089162800700649,344.24542174236666,309.76618714435205,56.35408824826949,98.78210124398068,24.577833857190214,329.7107462565104,330.98842468261716,14.0,22.407260859745108 139993,2023-09-18,HD,320.1600036621094,321.6499938964844,316.9100036621094,317.260009765625,2740400.0,0.0,0.004188062996888675,333.904847740746,317.5623672250743,48.21023295869929,-234.72986855735684,20.32671175333273,326.30771687825523,320.9639485677083,14.0,22.407260859745108 139994,2023-09-18,HON,192.75,195.35000610351562,192.44000244140625,194.4600067138672,2296800.0,0.0,0.18996927915674178,194.18917300776008,181.88182766362667,52.643146891923905,204.13363079915283,28.728166892602264,187.99622395833333,195.0875582377116,14.0,22.407260859745108 139995,2023-09-18,IBM,145.77000427246094,146.47999572753906,145.05999755859375,145.08999633789062,2508100.0,0.0,1.3473405821058293,150.04176467282375,142.08123947756687,58.24686204752881,18.508688859896946,9.598792553823195,144.84489898681642,140.01988576253254,14.0,22.407260859745108 139996,2023-09-18,INTC,37.619998931884766,38.38999938964844,37.5099983215332,37.9900016784668,29322200.0,0.0,1.1768320056865775,40.62048713021555,31.443512427279575,59.37606214569379,93.83648452160894,31.76211405024634,35.46833318074544,34.633974138895674,14.0,22.407260859745108 139997,2023-09-18,JNJ,162.1199951171875,163.14999389648438,160.75,162.47000122070312,5789000.0,0.0,-1.1733551413126975,167.0529602283944,158.55914304309,48.050593617395414,-64.5544996883681,18.034335419166258,165.8095443725586,164.85477396647136,14.0,22.407260859745108 139998,2023-09-18,JPM,148.16000366210938,149.13999938964844,147.75,148.02772521972656,6512400.0,0.0,-0.7003754913698401,149.31025275796284,142.2622890511192,52.586238714524264,-5.3034790372179295,2.3107904693475314,147.7454813639323,148.27223688761393,14.0,22.407260859745108 139999,2023-09-18,KO,57.97999954223633,58.349998474121094,57.630001068115234,58.29999923706055,13617400.0,0.0,-0.6076750625997249,60.671253772019774,57.183318524122804,42.65100730788918,-116.77274641761547,30.318604231983908,59.413494237264,60.04372685750325,14.0,22.407260859745108 140000,2023-09-18,MCD,278.7200012207031,280.2699890136719,276.92999267578125,277.7200012207031,2884800.0,0.0,-1.5806985387391137,284.6464724896464,275.9296108843771,43.31641585917132,-98.93117802984418,22.04969546634312,282.06483154296876,286.99135335286456,14.0,22.407260859745108 140001,2023-09-18,MMM,101.05999755859375,101.9000015258789,100.11000061035156,101.04000091552734,4298500.0,0.0,0.035261175823507074,110.1749014487803,96.67409833759666,47.67561426952229,-61.21585853456393,15.169833336071859,102.78254826863606,102.40814526875813,14.0,22.407260859745108 140002,2023-09-18,MRK,107.7699966430664,107.94000244140625,106.8499984741211,107.81999969482422,3911300.0,0.0,0.024414234812795144,110.46008913155028,105.86375806693606,49.556279718143486,-41.95101027516101,14.252098357226911,107.73275044759114,108.00876960754394,14.0,22.407260859745108 140003,2023-09-18,MSFT,327.79998779296875,330.3999938964844,326.3599853515625,329.05999755859375,16834200.0,0.0,1.4452950027738893,339.9704556372183,318.62654753660985,50.48495742322772,22.46485104400775,2.438236786349663,326.7722595214844,332.39080810546875,14.0,22.407260859745108 140004,2023-09-18,NKE,96.0,96.37000274658203,95.27999877929688,95.51000213623047,6946300.0,0.0,-2.4607663663136776,103.50922097459073,94.32733221754793,36.11821791550644,-105.83693537139763,36.25554920732691,101.74411341349284,105.13073514302572,14.0,22.407260859745108 140005,2023-09-18,PG,154.4499969482422,154.47999572753906,153.50999450683594,153.0837860107422,3536500.0,0.0,0.08442097708544338,154.28647019444873,150.46304762781688,52.69127620673125,-2.2695265191519116,13.467325628084769,153.00759887695312,151.60897827148438,14.0,22.407260859745108 140006,2023-09-18,TRV,164.9499969482422,167.4499969482422,163.85000610351562,166.85000610351562,1244800.0,0.0,-0.12244150626068517,165.77977774040318,156.9271268616476,51.25989070965693,81.32821571194746,16.763236259294157,162.56076405843098,166.5233133951823,14.0,22.407260859745108 140007,2023-09-18,UNH,488.4100036621094,488.739990234375,483.6000061035156,486.05999755859375,1997500.0,0.0,-2.652659510408739,495.9129805249937,472.02824872305314,49.45233048233048,-41.13156273472063,9.166875572280892,490.12111307779946,487.6752451578776,14.0,22.407260859745108 140008,2023-09-18,V,240.94000244140625,245.22999572753906,240.77000427246094,244.66000366210938,4771600.0,0.0,1.2219287997191088,250.2313789727399,238.6756232855609,54.953523060228456,14.038520013403183,10.84972989271627,242.8679189046224,240.0056615193685,14.0,22.407260859745108 140009,2023-09-18,VZ,33.900001525878906,33.970001220703125,33.52000045776367,32.829261779785156,16233700.0,0.0,0.02928764189747568,34.31701211331231,32.044507890960155,46.578512802456366,6.366358336894398,19.594789153553315,32.90759073893229,33.370178604125975,14.0,22.407260859745108 140010,2023-09-18,WBA,22.5,22.559999465942383,21.90999984741211,22.190000534057617,11576700.0,0.0,-1.545879932765608,27.55134407176299,20.117656172377636,30.021334457498455,-93.85135035154771,56.65020507816022,25.29667434692383,27.31775255203247,14.0,22.407260859745108 140011,2023-09-18,WMT,164.67999267578125,165.1999969482422,163.25,163.4199981689453,4332600.0,0.0,1.6867157311412484,167.1251612023808,155.59384056763872,59.003618671203846,103.07293652991164,30.29038030489648,160.70174662272134,158.49009221394857,14.0,22.407260859745108 140012,2023-09-19,AAPL,177.52000427246094,179.6300048828125,177.1300048828125,179.07000732421875,51826900.0,1.0,-1.6585038489697865,190.21570180580707,170.6482981331578,48.1611239427588,-14.663782220213886,13.920745002400379,179.31590779622397,185.10523045857747,14.109999656677246,17.4798083973214 140013,2023-09-19,AMGN,263.1400146484375,265.7699890136719,262.44000244140625,264.30999755859375,1528200.0,1.0,3.5354701455075315,265.16220021598355,251.00579447395788,61.7074012538343,118.83472633996284,32.10043699543756,258.99927419026693,243.5122095743815,14.109999656677246,17.4798083973214 140014,2023-09-19,AXP,159.0500030517578,159.8699951171875,158.4499969482422,158.6979522705078,2230700.0,1.0,-0.8888232832526626,161.69951873748462,155.40060180694897,46.13534646696402,-49.72865885811789,4.046149528905415,159.7758575439453,164.87741241455078,14.109999656677246,17.4798083973214 140015,2023-09-19,BA,205.39999389648438,205.66000366210938,202.38999938964844,204.47999572753906,4039900.0,1.0,-5.510671045076293,235.07236071528814,200.38963879643063,40.18544431686046,-145.3604036593327,50.11434769138054,222.72766571044923,221.00899963378907,14.109999656677246,17.4798083973214 140016,2023-09-19,CAT,280.0799865722656,283.5,277.6499938964844,278.2323303222656,2313500.0,1.0,2.2134498754550123,286.8963995903609,268.23116083444376,56.790486649421524,18.00713587340396,0.5823997868356192,277.7169901529948,266.81463088989256,14.109999656677246,17.4798083973214 140017,2023-09-19,CRM,214.38999938964844,216.05999755859375,212.25999450683594,215.6999969482422,4001500.0,1.0,0.871755498736178,228.39335628630923,204.61064304230408,50.65520838298998,11.197156465355622,7.742696525206227,213.66533304850262,216.9398328145345,14.109999656677246,17.4798083973214 140018,2023-09-19,CSCO,56.18000030517578,56.209999084472656,55.459999084472656,55.43960189819336,10748500.0,1.0,0.5435942919889527,57.35566740824188,54.7238690297464,57.89641700361945,13.707155775952678,6.883611097430318,55.184776560465494,53.31911252339681,14.109999656677246,17.4798083973214 140019,2023-09-19,CVX,168.69000244140625,168.9600067138672,166.42999267578125,167.1999969482422,6615100.0,1.0,2.1619355558543703,170.7462486215953,156.5497520497914,58.1617439201475,103.33458569367447,11.36706100063251,162.3212636311849,159.18659896850585,14.109999656677246,17.4798083973214 140020,2023-09-19,DIS,83.91999816894531,84.79000091552734,81.70999908447266,81.94000244140625,21478900.0,1.0,-0.6758125743382948,86.62466615784547,80.03833585631469,42.58452104657178,-63.988132731227985,11.324126006406889,84.76700007120768,86.27816645304362,14.109999656677246,17.4798083973214 140021,2023-09-19,GS,343.4599914550781,344.9700012207031,337.9700012207031,341.8900146484375,1660200.0,1.0,2.597098525779245,346.1950632231792,310.065871225063,55.53440561890263,104.24429745326997,20.905624934886795,329.35308939615885,331.4847997029622,14.109999656677246,17.4798083973214 140022,2023-09-19,HD,315.95001220703125,316.92999267578125,312.3399963378906,314.6099853515625,2776500.0,1.0,-0.8400891832844195,334.81454772064166,315.913290414124,46.54949631423212,-279.39659058904306,31.29515222658225,325.8920054117838,321.2257603963216,14.109999656677246,17.4798083973214 140023,2023-09-19,HON,193.13999938964844,195.6199951171875,193.13999938964844,195.35000610351562,2872100.0,1.0,0.6045234895267697,195.39383343509948,181.51716815181456,53.60680031061756,199.76491794092757,29.805339635296875,188.2222890218099,195.02670923868814,14.109999656677246,17.4798083973214 140024,2023-09-19,IBM,145.0,146.72000122070312,144.66000366210938,146.52000427246094,3945400.0,1.0,1.2574765866925475,149.83538842335258,142.71161627635445,60.5668295112092,30.77742222523851,5.1826006870161665,144.9116683959961,140.3292610168457,14.109999656677246,17.4798083973214 140025,2023-09-19,INTC,38.040000915527344,38.099998474121094,36.02000045776367,36.34000015258789,53288100.0,1.0,0.9986746044885066,40.57442223197284,31.80957740181622,54.06631013965891,48.18070185602357,9.895618363525921,35.505333201090494,34.69161243438721,14.109999656677246,17.4798083973214 140026,2023-09-19,JNJ,162.25,162.85000610351562,161.3800048828125,162.1999969482422,5550800.0,1.0,-1.1244961821149104,166.55912747982623,158.65860323306438,47.714412292813385,-61.3151314202444,18.03433541916627,165.48780161539713,164.81998748779296,14.109999656677246,17.4798083973214 140027,2023-09-19,JPM,149.5,149.72000122070312,147.2100067138672,147.839111328125,7943400.0,1.0,-0.519494951757423,149.205802524741,142.3121418111965,52.27370107953082,0.5496685075629258,6.2639111252600435,147.48639272054035,148.45467478434244,14.109999656677246,17.4798083973214 140028,2023-09-19,KO,58.2599983215332,58.38999938964844,57.91999816894531,58.18000030517578,11998900.0,1.0,-0.584178067967251,60.54261756301329,57.13452133774354,42.136933590198716,-101.8789666186523,28.957947064994094,59.329215876261394,60.0014222462972,14.109999656677246,17.4798083973214 140029,2023-09-19,MCD,276.44000244140625,278.260009765625,276.44000244140625,278.1300048828125,2128100.0,1.0,-1.6300125285630997,284.6643595738267,275.87047929336086,43.792565374503525,-109.98933375703673,23.629394648638332,281.6744415283203,286.82085876464845,14.109999656677246,17.4798083973214 140030,2023-09-19,MMM,101.01000213623047,101.25,99.87000274658203,100.2300033569336,2669300.0,1.0,-0.2285840113718507,110.1044691424957,96.848530735434,46.645373207976576,-71.72000796687075,16.293455033663662,102.6675661722819,102.42471338907878,14.109999656677246,17.4798083973214 140031,2023-09-19,MRK,107.6500015258789,108.18000030517578,106.91000366210938,107.36000061035156,5818300.0,1.0,-0.013740035045387344,110.38245848105137,105.78762742593105,48.80659807574299,-53.77190294154184,11.700591520705482,107.79902903238933,107.90103581746419,14.109999656677246,17.4798083973214 140032,2023-09-19,MSFT,326.1700134277344,329.3900146484375,324.510009765625,328.6499938964844,16505900.0,1.0,1.0925394757730373,339.7320774483466,319.5419246268487,50.28622095065465,8.093930426099739,6.700177685612571,326.74684143066406,332.2964385986328,14.109999656677246,17.4798083973214 140033,2023-09-19,NKE,95.04000091552734,95.48999786376953,94.41000366210938,94.62000274658203,9386600.0,1.0,-2.531620877286798,103.16941035469434,93.87752796928028,35.11531579167783,-115.07981315120593,40.28557788361522,101.22775751749674,104.88850377400716,14.109999656677246,17.4798083973214 140034,2023-09-19,PG,153.75,154.05999755859375,151.74000549316406,152.63661193847656,4704200.0,1.0,0.0782204146046297,154.23320036075,150.6981701836836,51.87364233492542,-45.733812903166296,2.7005149220537312,152.8976262410482,151.70950266520182,14.109999656677246,17.4798083973214 140035,2023-09-19,TRV,167.33999633789062,167.92999267578125,166.3000030517578,167.19000244140625,1220300.0,1.0,0.20826257086997657,166.8003429308349,156.5661777600831,51.69679095769933,120.7925413487128,19.49069548990722,162.49840443929037,166.4325070699056,14.109999656677246,17.4798083973214 140036,2023-09-19,UNH,483.760009765625,485.7300109863281,476.5400085449219,480.6600036621094,3230700.0,1.0,-2.6795318235710965,493.8612378160298,472.57098264295456,47.15283119094588,-76.08718148639939,21.49342540687112,489.18446553548176,487.7670740763346,14.109999656677246,17.4798083973214 140037,2023-09-19,V,245.0,245.1199951171875,241.4600067138672,243.55999755859375,4709000.0,1.0,1.0434527356473495,249.96185134395594,239.3551499988175,53.73129395396688,8.245245190661228,10.84972989271626,242.95136210123698,240.24634221394857,14.109999656677246,17.4798083973214 140038,2023-09-19,VZ,33.58000183105469,33.72999954223633,33.25,32.70198059082031,23379300.0,1.0,-0.009873828198706747,34.285796855297406,32.114887119922315,45.90882072041698,-24.711697130784337,25.235829815840066,32.935984738667806,33.34593785603841,14.109999656677246,17.4798083973214 140039,2023-09-19,WBA,22.25,22.5,22.010000228881836,22.030000686645508,10601800.0,1.0,-1.4946531993702479,27.20099692009979,20.027003339299625,29.595854402306742,-88.58443030189186,56.65020507816023,25.052610143025717,27.170834827423096,14.109999656677246,17.4798083973214 140040,2023-09-19,WMT,163.3800048828125,163.77999877929688,162.35000610351562,163.3800048828125,4673200.0,1.0,1.577681672681507,167.18652356588774,156.11947924172944,58.914450269859515,72.04001188257855,19.337107577531356,160.81703033447266,158.6312703450521,14.109999656677246,17.4798083973214 140041,2023-09-20,AAPL,179.25999450683594,179.6999969482422,175.39999389648438,175.49000549316406,58436200.0,2.0,-1.7834554654874353,190.2783891586392,170.41161175688814,45.30835912928855,-50.1184528539285,19.140747494744232,179.1803237915039,184.94639460245767,15.140000343322754,31.438111202253562 140042,2023-09-20,AMGN,265.0,273.0799865722656,263.9700012207031,271.4599914550781,3575300.0,2.0,4.18858417031862,268.03375846769717,249.5182358560333,65.30171079005254,220.47746610978803,46.77438565798909,259.42447764078776,244.32114588419597,15.140000343322754,31.438111202253562 140043,2023-09-20,AXP,160.0,160.1999969482422,156.8800048828125,156.5866241455078,1969700.0,2.0,-1.029441811983986,161.72778090299954,155.18809586701997,43.98495661585333,-86.10833799404598,11.668085163054375,159.4890360514323,164.72289861043294,15.140000343322754,31.438111202253562 140044,2023-09-20,BA,205.8699951171875,206.25,202.30999755859375,202.3699951171875,3738800.0,2.0,-5.851288101057804,233.96045565784328,198.73154263317235,39.05431329475914,-136.4090281825288,47.44691075594935,221.53866577148438,220.95549952189128,15.140000343322754,31.438111202253562 140045,2023-09-20,CAT,281.5,286.6000061035156,278.0799865722656,277.1777648925781,2380300.0,2.0,1.9250464364167783,286.3644644376872,269.5997689607503,56.09765341766311,32.148235812109725,10.254347894443216,277.57505594889324,267.5247553507487,15.140000343322754,31.438111202253562 140046,2023-09-20,CRM,215.1999969482422,217.17999267578125,212.9199981689453,213.02999877929688,2990900.0,2.0,0.4395950738584986,227.93071655985113,205.70028319600823,48.8074400201107,6.930688301434376,4.207819504916175,213.7136662801107,217.03433278401693,15.140000343322754,31.438111202253562 140047,2023-09-20,CSCO,55.95000076293945,56.04999923706055,55.439998626708984,55.1020393371582,12219900.0,2.0,0.4419943186538049,57.351548738827724,54.73195879901407,56.17690885474872,-2.10102019913669,6.3934262383908855,55.265526580810544,53.412899843851726,15.140000343322754,31.438111202253562 140048,2023-09-20,CVX,167.07000732421875,168.50999450683594,166.60000610351562,166.69000244140625,5939100.0,2.0,2.0810964090817663,170.90414653257963,157.15685505433444,57.40926061982724,90.64436499883867,11.367061000632518,162.6065872192383,159.42236607869467,15.140000343322754,31.438111202253562 140049,2023-09-20,DIS,82.02999877929688,83.19999694824219,81.63999938964844,82.55999755859375,12715200.0,2.0,-0.7014942780481164,86.26644358808755,80.07355809037924,43.776490603252,-70.77267829071072,11.764822564725709,84.58133341471354,86.17583312988282,15.140000343322754,31.438111202253562 140050,2023-09-20,GS,342.6099853515625,343.79998779296875,336.2900085449219,336.70001220703125,1224400.0,2.0,2.5514400127710815,346.6834287464669,311.63212606310344,52.65868105612099,85.38936836192573,16.17486832061306,329.0637532552083,331.9335174560547,15.140000343322754,31.438111202253562 140051,2023-09-20,HD,315.0,316.3500061035156,310.79998779296875,310.8599853515625,2320000.0,2.0,-1.7911315935243692,336.2038938262659,313.3678316376013,44.31481729700938,-267.2714175760443,34.54130827008491,325.39633992513023,321.3078206380208,15.140000343322754,31.438111202253562 140052,2023-09-20,HON,196.13999938964844,197.08999633789062,194.38999938964844,194.44000244140625,2374100.0,2.0,0.8498346329871254,196.2032006293499,181.5508017510212,52.47730039099257,188.92596090161956,35.480687139912646,188.4826675415039,194.90941925048827,15.140000343322754,31.438111202253562 140053,2023-09-20,IBM,148.36000061035156,151.92999267578125,148.1300048828125,149.8300018310547,9632400.0,2.0,1.4367854942572365,149.82108050036453,143.55992383313156,65.19723482703986,140.2427047306576,39.259891969455666,145.09766845703126,140.662331644694,15.140000343322754,31.438111202253562 140054,2023-09-20,INTC,36.220001220703125,36.25,34.630001068115234,34.689998626708984,57660800.0,2.0,0.7160876344827187,40.447459896277344,32.11653966121778,49.48818529445492,-11.276528751987872,5.708950187019702,35.49433314005534,34.71610431671142,15.140000343322754,31.438111202253562 140055,2023-09-20,JNJ,162.19000244140625,163.5399932861328,161.66000366210938,162.91000366210938,3837400.0,2.0,-1.0167628872541457,166.32800878118474,158.6983919756512,48.69093865579983,-49.47418959079769,13.19755599818064,165.18707885742188,164.82764536539713,15.140000343322754,31.438111202253562 140056,2023-09-20,JPM,149.64999389648438,150.25,148.13999938964844,147.2137451171875,7332000.0,2.0,-0.42174602214436163,149.35356902794797,142.35496979041142,51.229381739688066,15.606775603185675,9.828204099120663,147.23557688395184,148.6211031595866,15.140000343322754,31.438111202253562 140057,2023-09-20,KO,58.29999923706055,58.83000183105469,58.08000183105469,58.439998626708984,14766600.0,2.0,-0.5383708349224321,60.456129176631826,57.106284611209965,43.659011870118576,-75.94712101470901,14.856990434609147,59.262533315022786,59.96312026977539,15.140000343322754,31.438111202253562 140058,2023-09-20,MCD,278.739990234375,280.2699890136719,277.1400146484375,277.20001220703125,1979300.0,2.0,-1.724260653945521,284.75195978155733,275.6217798424661,42.94607013189384,-92.82494023767232,13.539824999820373,281.3133941650391,286.64845784505206,15.140000343322754,31.438111202253562 140059,2023-09-20,MMM,100.05000305175781,100.9000015258789,98.9800033569336,98.98999786376953,2455100.0,2.0,-0.5316131972460028,110.05582645492869,96.9451729957549,45.101894995513156,-86.99376191235548,20.46935722441087,102.54770533243816,102.42570521036784,15.140000343322754,31.438111202253562 140060,2023-09-20,MRK,108.20999908447266,108.4000015258789,107.25,107.30999755859375,4593600.0,2.0,-0.04746524735317337,110.33248145011527,105.91821053596871,48.72371204381146,-48.20187350371409,9.30855333518447,107.85304616292318,107.81763038635253,15.140000343322754,31.438111202253562 140061,2023-09-20,MSFT,329.510009765625,329.5899963378906,320.510009765625,320.7699890136719,21436500.0,2.0,0.17510909244799677,339.9250032987961,319.17999853225854,46.63615799337824,-45.842037408399946,15.256584705581231,326.59380391438805,332.1775090535482,15.140000343322754,31.438111202253562 140062,2023-09-20,NKE,93.97000122070312,95.4000015258789,93.83000183105469,94.04000091552734,10274200.0,2.0,-2.604551242751157,103.05497927022832,93.28387571024042,34.470052302671306,-116.14417665814896,42.86001404725107,100.71831334431967,104.59972941080729,15.140000343322754,31.438111202253562 140063,2023-09-20,PG,153.77000427246094,154.77999877929688,153.36000061035156,152.50743103027344,5446400.0,2.0,0.06216599360652708,154.14893442401905,150.9454076169966,51.634199096452036,2.178052106113355,3.2914911333165127,152.77771657307943,151.80540568033854,15.140000343322754,31.438111202253562 140064,2023-09-20,TRV,167.6699981689453,169.88999938964844,167.17999267578125,168.94000244140625,1350200.0,2.0,0.6045889837687071,168.06859971117296,156.29750288892467,53.89723259580577,162.03706236603614,29.56500830907027,162.5685796101888,166.39289627075195,15.140000343322754,31.438111202253562 140065,2023-09-20,UNH,482.75,495.1099853515625,479.1400146484375,492.1300048828125,3724800.0,2.0,-1.755063802618622,494.2124425759729,472.3896997580115,52.0518778138179,-11.70322375825263,1.8613009751117446,488.7921875,488.015869140625,15.140000343322754,31.438111202253562 140066,2023-09-20,V,243.6300048828125,244.52999877929688,241.6699981689453,241.86000061035156,5756600.0,2.0,0.7561175700829494,249.84527121983524,239.6007294515515,51.88633634529201,-11.076142704866086,10.849729892716269,243.0519999186198,240.51275456746419,15.140000343322754,31.438111202253562 140067,2023-09-20,VZ,33.58000183105469,33.939998626708984,33.36000061035156,32.897796630859375,23742000.0,2.0,-0.024822716639057774,34.266068124880434,32.173779439816826,47.11885505308693,-7.357189503654774,18.333445419346738,32.969600423177084,33.315341822306316,15.140000343322754,31.438111202253562 140068,2023-09-20,WBA,22.010000228881836,22.219999313354492,21.809999465942383,21.84000015258789,8368200.0,2.0,-1.4526419471548913,26.769301687814284,19.98869849529118,29.089397550491128,-87.75041930829123,58.429991310197714,24.81367301940918,27.017639700571696,15.140000343322754,31.438111202253562 140069,2023-09-20,WMT,163.60000610351562,164.7100067138672,162.9600067138672,163.91000366210938,3373600.0,2.0,1.5165559548841827,167.1606289068918,156.83537481625277,59.7483748750782,87.27103122494195,26.191207559624075,160.94466654459634,158.78809102376303,15.140000343322754,31.438111202253562 140070,2023-09-21,AAPL,174.5500030517578,176.3000030517578,173.86000061035156,173.92999267578125,63047900.0,3.0,-1.985473219239907,190.31338699991855,169.65761367146817,44.130016419250275,-91.49399547784589,23.552096830820705,179.04633331298828,184.71512145996093,17.540000915527344,30.37388934941623 140071,2023-09-21,AMGN,272.07000732421875,272.4800109863281,267.70001220703125,269.4100036621094,2437100.0,3.0,4.489018249915887,269.74972389557706,249.00727225920812,63.53295232234845,200.28463994314924,46.77438565798908,259.83028411865234,245.13096516927084,17.540000915527344,30.37388934941623 140072,2023-09-21,AXP,155.8300018310547,156.8699951171875,154.44000244140625,154.0769500732422,2712100.0,3.0,-1.328083413626814,162.02714822920012,154.41766530839755,41.600617413663066,-181.61568284035545,21.96587311401852,159.18661193847657,164.5086919148763,17.540000915527344,30.37388934941623 140073,2023-09-21,BA,201.0,203.60000610351562,199.7100067138672,199.9499969482422,4745700.0,3.0,-6.244520256958509,232.9900848141647,196.83891298856966,37.792189637259604,-142.60827126045498,51.5061514826628,220.2749989827474,220.79749959309896,17.540000915527344,30.37388934941623 140074,2023-09-21,CAT,276.2099914550781,276.2099914550781,271.6000061035156,270.631591796875,2277600.0,3.0,1.1549496325396262,286.48363330307444,269.38111279067556,52.02217291498349,-96.78003933562707,9.433308783795368,277.16053059895836,268.06406962076824,17.540000915527344,30.37388934941623 140075,2023-09-21,CRM,209.8000030517578,211.88999938964844,208.07000732421875,208.61000061035156,4957300.0,3.0,-0.2565942306065949,227.98257142788475,205.59642790072854,45.93779642019373,-51.605005375110416,16.837755662053254,213.80533294677736,217.03083267211915,17.540000915527344,30.37388934941623 140076,2023-09-21,CSCO,53.40999984741211,54.099998474121094,52.849998474121094,52.95752716064453,37436100.0,3.0,0.18628403123453552,57.80825341503015,54.01314703663,47.00262516448309,-149.68951480761015,34.92166739791581,55.27710952758789,53.46027062733968,17.540000915527344,30.37388934941623 140077,2023-09-21,CVX,167.1199951171875,167.8699951171875,165.0500030517578,165.19000244140625,7150000.0,3.0,1.8743865771763808,170.834992178974,157.82000965208067,55.23494594431193,60.329352078116486,0.6292178628973817,162.83497721354166,159.64105707804362,17.540000915527344,30.37388934941623 140078,2023-09-21,DIS,82.05999755859375,83.66999816894531,81.91999816894531,82.7300033569336,14364200.0,3.0,-0.7000593180893873,85.85012987542302,80.17987195563165,44.10564739708847,-57.57991207548604,7.9154979616278816,84.42266693115235,86.07033322652181,17.540000915527344,30.37388934941623 140079,2023-09-21,GS,334.5,334.69000244140625,330.0799865722656,330.239990234375,1685100.0,3.0,1.971262045925755,346.63484390975793,312.73826094864046,49.36704379199976,19.786706323744074,0.6184018112563872,328.7432149251302,332.2565511067708,17.540000915527344,30.37388934941623 140080,2023-09-21,HD,309.3999938964844,310.2300109863281,306.3599853515625,306.760009765625,2766500.0,3.0,-2.842902114459264,337.90561803067635,309.94002100740954,42.032586606461294,-288.56681810456126,42.86152150636984,324.7507598876953,321.2246668497721,17.540000915527344,30.37388934941623 140081,2023-09-21,HON,194.6699981689453,194.6699981689453,191.39999389648438,191.42999267578125,2917500.0,3.0,0.7922305090046393,196.4542794671939,181.7347219976498,48.948298130821826,99.6204506586526,15.224757839043601,188.59000040690105,194.72936477661133,17.540000915527344,30.37388934941623 140082,2023-09-21,IBM,149.0,149.25,147.30999755859375,147.3800048828125,4944600.0,3.0,1.3654547052329633,149.62196558612655,144.15603886943987,59.81879744913776,77.94553683242884,31.31934961022942,145.2606684366862,140.93809204101564,17.540000915527344,30.37388934941623 140083,2023-09-21,INTC,34.56999969482422,35.25,34.459999084472656,34.650001525878906,45215900.0,3.0,0.48333639199620393,40.41323464450083,32.217765111358545,49.38332558328479,-26.320044204519235,7.427477976624792,35.506666564941405,34.72730833689372,17.540000915527344,30.37388934941623 140084,2023-09-21,JNJ,162.57000732421875,163.5,161.58999633789062,161.66000366210938,4526700.0,3.0,-1.0204845179215454,166.2409320812513,158.61706505009636,47.08919126796778,-54.46542167374883,13.58163460848287,164.84832916259765,164.82009582519532,17.540000915527344,30.37388934941623 140085,2023-09-21,JPM,147.5800018310547,148.85000610351562,146.6300048828125,146.06224060058594,8052400.0,3.0,-0.4322137906135026,149.3376482200629,142.34806039810118,49.35134720673699,-22.093961005616205,1.5705131471384481,147.01553446451823,148.76817576090494,17.540000915527344,30.37388934941623 140086,2023-09-21,KO,58.369998931884766,58.41999816894531,57.41999816894531,57.540000915527344,15941800.0,3.0,-0.5681413861647968,60.359437449611676,56.97741672214126,39.90056269762956,-110.95751755041321,27.55818935455187,59.16122080485026,59.91196791330973,17.540000915527344,30.37388934941623 140087,2023-09-21,MCD,276.94000244140625,277.19000244140625,271.0199890136719,271.2200012207031,2370100.0,3.0,-2.255489997197799,285.8027070988124,273.6567655574376,38.053226553016486,-199.04181426347165,31.686029185887616,280.7977722167969,286.3397542317708,17.540000915527344,30.37388934941623 140088,2023-09-21,MMM,98.55000305175781,99.22000122070312,97.4000015258789,97.48999786376953,3555900.0,3.0,-0.8826290756688309,110.27780014689063,96.50719893758202,43.308579197736776,-116.72095721037614,27.347526841922697,102.39130986531576,102.43700243631999,17.540000915527344,30.37388934941623 140089,2023-09-21,MRK,107.2699966430664,107.87999725341797,106.41999816894531,106.7300033569336,5856600.0,3.0,-0.1196145637113375,109.90786333618797,105.96119183959328,47.750667644036234,-100.36956738587742,16.51832400218352,107.89799372355144,107.72058550516765,17.540000915527344,30.37388934941623 140090,2023-09-21,MSFT,319.260009765625,325.3500061035156,315.0,319.5299987792969,35529500.0,3.0,-0.6445875410183248,340.4385424855008,317.91945922348356,46.09154542304627,-93.84890329382334,25.338916393462156,326.5264963785807,331.938623046875,17.540000915527344,30.37388934941623 140091,2023-09-21,NKE,93.41999816894531,93.48999786376953,91.4800033569336,91.58999633789062,7958600.0,3.0,-2.8274508829378107,103.52686589458172,92.12899958393392,31.907929588110278,-146.77741457583812,51.850734104084935,100.12720235188802,104.23905906677246,17.540000915527344,30.37388934941623 140092,2023-09-21,PG,153.4499969482422,153.7100067138672,152.07000732421875,151.18576049804688,5096400.0,3.0,-0.05655310796396407,154.20344599468547,150.78059178607623,49.22913756237365,-71.11531584786223,7.090435598376264,152.62037607828776,151.85607426961263,17.540000915527344,30.37388934941623 140093,2023-09-21,TRV,169.05999755859375,170.3000030517578,168.27999877929688,168.61000061035156,1392600.0,3.0,0.8818862952859092,169.0569954896202,156.1773062681923,53.42248853271196,166.34791655450013,31.482204731368572,162.64729970296224,166.34447275797527,17.540000915527344,30.37388934941623 140094,2023-09-21,UNH,494.19000244140625,505.1400146484375,493.0799865722656,501.1400146484375,4703900.0,3.0,-0.29201755073859204,497.40931609431533,470.5526223822472,55.41083336381142,80.76068306693527,14.019695398492146,488.8247578938802,488.3567240397135,17.540000915527344,30.37388934941623 140095,2023-09-21,V,240.77000427246094,240.77999877929688,236.27000427246094,236.61000061035156,6881500.0,3.0,0.10357728287345935,250.64477755559975,238.23222287164637,46.75722380562203,-122.35256614988256,30.366537027882444,242.96200002034504,240.67436625162762,17.540000915527344,30.37388934941623 140096,2023-09-21,VZ,33.52000045776367,33.849998474121094,33.2599983215332,32.59428024291992,17993800.0,3.0,-0.060464062271094576,34.25753715316204,32.19210159500691,45.48723904212386,-35.20419584020541,20.56215875693216,32.98852984110514,33.27263348897298,17.540000915527344,30.37388934941623 140097,2023-09-21,WBA,21.690000534057617,21.920000076293945,21.440000534057617,21.450000762939453,8022300.0,3.0,-1.434283886648661,26.27112385393863,19.97787631390805,28.069450010973725,-91.08117564097391,61.551687224304395,24.570576858520507,26.906242338816323,17.540000915527344,30.37388934941623 140098,2023-09-21,WMT,164.25999450683594,164.5,161.7899932861328,161.9199981689453,6260800.0,3.0,1.292635869350363,167.01617252742602,157.3618304022615,55.382112160544956,49.71395672158572,13.249787655650389,160.99733327229816,158.92104517618816,17.540000915527344,30.37388934941623 140099,2023-09-22,AAPL,174.6699981689453,177.0800018310547,174.0500030517578,174.7899932861328,56725400.0,4.0,-2.0525187244112146,190.3742695390565,169.43772997266223,44.94654559880028,-74.94960354222192,20.00732508103705,178.94833323160807,184.47837498982747,17.200000762939453,9.810423238839464 140100,2023-09-22,AMGN,267.6700134277344,269.5,266.5199890136719,267.70001220703125,1894100.0,4.0,4.536834597914208,270.85250436381597,249.0124934999536,62.08192669916445,146.88846875225673,41.147676678154085,260.08849131266277,245.93377710978191,17.200000762939453,9.810423238839464 140101,2023-09-22,AXP,155.0,155.0399932861328,152.9199981689453,152.45361328125,2380600.0,4.0,-1.6764239748036118,162.571086529138,153.40465504801043,40.144473813239635,-231.5932704014052,27.58745276145072,158.83937225341796,164.24112828572592,17.200000762939453,9.810423238839464 140102,2023-09-22,BA,199.9600067138672,200.74000549316406,197.13999938964844,197.7100067138672,4450900.0,4.0,-6.660134184045006,233.52504748014945,194.34395123811225,36.65782180734381,-148.344771544084,55.165354733116686,218.92333272298177,220.58066635131837,17.200000762939453,9.810423238839464 140103,2023-09-22,CAT,272.010009765625,275.1000061035156,271.6099853515625,271.65631103515625,1707800.0,4.0,0.6201796014156571,285.87478878918097,270.3640265184362,52.58004664228131,-89.54725951974551,9.433308783795372,276.8037078857422,268.6009936014811,17.200000762939453,9.810423238839464 140104,2023-09-22,CRM,209.30999755859375,209.72000122070312,205.8800048828125,206.42999267578125,3848300.0,4.0,-0.9730213074540188,227.8393543256958,205.83164481981203,44.599862410224794,-76.74480913887325,21.81363127772689,213.74466603597006,216.93516591389974,17.200000762939453,9.810423238839464 140105,2023-09-22,CSCO,53.400001525878906,53.83000183105469,53.20000076293945,53.18587875366211,17869500.0,4.0,0.0020344000073322377,58.040323655610095,53.61527403115748,47.93916073728966,-142.718665680991,34.92166739791582,55.283728408813474,53.51128304799398,17.200000762939453,9.810423238839464 140106,2023-09-22,CVX,166.22999572753906,167.4199981689453,165.94000244140625,166.27999877929688,5963000.0,4.0,1.778025173695596,170.56071556752852,158.92828589731522,56.474155313156594,66.34111715017485,0.6292178628973797,163.0676752726237,159.8549685160319,17.200000762939453,9.810423238839464 140107,2023-09-22,DIS,82.91000366210938,83.3499984741211,81.19999694824219,81.25,11495300.0,4.0,-0.8090201235969232,85.88923420689102,80.01876750209337,41.89669256110263,-84.197377046692,12.831766426742922,84.07233352661133,85.94399986267089,17.200000762939453,9.810423238839464 140108,2023-09-22,GS,330.1000061035156,331.5400085449219,326.8299865722656,327.8900146484375,1669100.0,4.0,1.3067796941525671,346.16902823572343,314.2616663443547,48.232466527119335,-6.898574174327173,6.393843532269224,328.4200459798177,332.5369476318359,17.200000762939453,9.810423238839464 140109,2023-09-22,HD,306.1600036621094,307.6499938964844,305.4599914550781,305.7300109863281,2289200.0,4.0,-3.71670624727858,339.32167592187204,307.04265818457327,41.47744816271298,-258.0510915467699,44.393019732995946,324.03143107096355,321.24408162434895,17.200000762939453,9.810423238839464 140110,2023-09-22,HON,190.92999267578125,191.83999633789062,189.58999633789062,189.77999877929688,2824300.0,4.0,0.6064473601933287,196.4516207436982,182.1993802328643,47.150246698111665,42.15821988058027,5.060323506616436,188.62466684977213,194.5357343037923,17.200000762939453,9.810423238839464 140111,2023-09-22,IBM,147.41000366210938,148.10000610351562,146.82000732421875,146.91000366210938,2562000.0,4.0,1.2565150471637594,149.2937864522248,144.82021806437675,58.85525929502414,54.471693212642954,26.704582137145877,145.3826685587565,141.2155756632487,17.200000762939453,9.810423238839464 140112,2023-09-22,INTC,34.810001373291016,34.88999938964844,34.13999938964844,34.18000030517578,29232700.0,4.0,0.2579803480319214,40.24245697410571,32.547542797012454,48.14328310697982,-39.66835304048175,10.702284944228625,35.48999989827474,34.7394806543986,17.200000762939453,9.810423238839464 140113,2023-09-22,JNJ,161.3000030517578,161.39999389648438,160.25,160.5,4976700.0,4.0,-1.104306776898511,166.0978771783056,158.42012056339362,45.64761838202437,-80.07323534262912,20.75592266586803,164.50069681803384,164.79867299397787,17.200000762939453,9.810423238839464 140114,2023-09-22,JPM,147.2899932861328,147.50999450683594,145.19000244140625,144.6625518798828,7071700.0,4.0,-0.5471456007167603,149.2987675366052,142.23803971437135,47.17664121667807,-66.3852385419206,10.988141040803768,146.7564458211263,148.90194346110027,17.200000762939453,9.810423238839464 140115,2023-09-22,KO,57.849998474121094,57.970001220703125,57.5,57.599998474121094,14644100.0,4.0,-0.5802052163823603,60.257360842939725,56.87580756831516,40.255253504589376,-109.53612880467509,27.55818935455187,59.06653823852539,59.8712407430013,17.200000762939453,9.810423238839464 140116,2023-09-22,MCD,271.3999938964844,273.6400146484375,270.8299865722656,272.2200012207031,1958300.0,4.0,-2.566219653623989,286.20612510922166,272.3913358282784,39.25052307436422,-202.5545386032159,32.15856458400243,280.33637084960935,286.0404230753581,17.200000762939453,9.810423238839464 140117,2023-09-22,MMM,97.58999633789062,97.80000305175781,96.5999984741211,97.04000091552734,3488900.0,4.0,-1.183480257476191,110.44980685449107,96.1891923215343,42.78067972084451,-126.64191899503585,30.596295525906907,102.2136744181315,102.43570912679037,17.200000762939453,9.810423238839464 140118,2023-09-22,MRK,107.22000122070312,107.22000122070312,105.95999908447266,106.33999633789062,5027200.0,4.0,-0.20589034797586692,109.87618297824997,105.75598254909377,47.09640507301132,-143.49775508951035,20.27324514675614,107.947487894694,107.63160781860351,17.200000762939453,9.810423238839464 140119,2023-09-22,MSFT,321.32000732421875,321.45001220703125,316.1499938964844,317.010009765625,21447900.0,4.0,-1.4804790407959558,340.86345141429257,317.19855114918397,44.98706953373403,-111.36316934588828,25.338916393462153,326.35190633138023,331.6364491780599,17.200000762939453,9.810423238839464 140120,2023-09-22,NKE,91.58000183105469,92.33000183105469,90.55000305175781,90.8499984741211,9289400.0,4.0,-3.0288968593057035,104.00389763836395,91.00660422320831,31.183706207202434,-156.10255742759392,54.855680074713135,99.53335138956706,103.8756898244222,17.200000762939453,9.810423238839464 140121,2023-09-22,PG,152.44000244140625,153.33999633789062,151.3800048828125,150.62928771972656,6327000.0,4.0,-0.19331316008077692,154.30872834044348,150.5799130169784,48.25025115150868,-104.9869374194504,12.139753377616206,152.47032368977864,151.89796193440756,17.200000762939453,9.810423238839464 140122,2023-09-22,TRV,168.77000427246094,169.3800048828125,167.74000549316406,167.83999633789062,934000.0,4.0,1.027667195163957,169.75183899088665,156.1832287581368,52.310295196024356,141.4596144021975,26.62957008216503,162.71194661458333,166.35311126708984,17.200000762939453,9.810423238839464 140123,2023-09-22,UNH,499.0,509.42999267578125,498.0299987792969,506.1000061035156,4558500.0,4.0,1.2532404270738766,501.6522961216196,468.29891847798973,57.121446121724574,121.12693247372589,19.7408003482015,488.9771708170573,488.9148880004883,17.200000762939453,9.810423238839464 140124,2023-09-22,V,236.75,237.7899932861328,234.8800048828125,235.0800018310547,5935500.0,4.0,-0.5309037824667655,251.39926306909297,237.0387374191883,45.404094565677305,-155.20266250855258,34.322805341066285,242.79266662597655,240.80016377766927,17.200000762939453,9.810423238839464 140125,2023-09-22,VZ,33.2599983215332,33.5099983215332,32.93000030517578,32.58448791503906,22740000.0,4.0,-0.08848029868246243,34.26433039257246,32.1755171721248,45.4347294996027,-69.20341855021685,27.53783578297687,32.997015380859374,33.22543347676595,17.200000762939453,9.810423238839464 140126,2023-09-22,WBA,21.420000076293945,21.579999923706055,21.049999237060547,21.1200008392334,9424800.0,4.0,-1.4298804555317446,26.00426915392975,19.824731128357843,27.233613111273073,-95.01175398683351,64.55114001391547,24.317463048299153,26.782141240437827,17.200000762939453,9.810423238839464 140127,2023-09-22,WMT,162.22999572753906,163.22999572753906,161.9199981689453,162.35000610351562,4405000.0,4.0,1.1367716390619762,166.59501199587862,158.3289916051956,56.09924759273495,40.179974965888206,13.24978765565038,161.06700032552084,159.0472157796224,17.200000762939453,9.810423238839464 140186,2023-09-25,AAPL,174.1999969482422,176.97000122070312,174.14999389648438,176.0800018310547,46172700.0,0.0,-1.978750062777749,190.3740942166204,169.1849054171687,46.16737727504248,-64.15127019123936,20.007325081037052,178.8913335164388,184.2574696858724,16.899999618530273,15.414355267039248 140187,2023-09-25,AMGN,267.5400085449219,267.80999755859375,265.010009765625,266.8599853515625,1705300.0,0.0,4.455585040520305,271.6608140231647,249.25218188747988,61.3696444217244,112.36168568258827,34.11492282278047,260.30381825764977,246.72506841023764,16.899999618530273,15.414355267039248 140188,2023-09-25,AXP,152.2100067138672,153.30999755859375,151.75,152.60299682617188,2434400.0,0.0,-1.9183191861044122,162.91311786123518,152.55570538095233,40.34325777839734,-243.8030075889453,31.63957568789832,158.43968098958334,163.93800837198893,16.899999618530273,15.414355267039248 140189,2023-09-25,BA,196.83999633789062,198.97999572753906,195.19000244140625,198.77999877929688,3527100.0,0.0,-6.824503173733291,232.8735473865947,192.53245084338576,37.583602741653486,-140.76660581991436,57.751059693280524,217.69199930826824,220.36316630045573,16.899999618530273,15.414355267039248 140190,2023-09-25,CAT,270.75,274.8299865722656,270.07000732421875,272.8600769042969,1257400.0,0.0,0.29015956543616994,285.67032031709573,270.73861522977927,53.24077512665627,-86.33916592565558,13.62192015408741,276.4405843098958,269.11887690226234,16.899999618530273,15.414355267039248 140191,2023-09-25,CRM,205.0,206.52999877929688,203.8699951171875,206.33999633789062,4067300.0,0.0,-1.5304152059274543,228.20076881912112,205.15722983810545,44.544457503382226,-95.4892674345224,26.14891437525867,213.66599934895834,216.86699930826822,16.899999618530273,15.414355267039248 140192,2023-09-25,CSCO,53.459999084472656,53.68000030517578,53.15999984741211,53.09652328491211,14224400.0,0.0,-0.1494719798003885,58.238728481237914,53.1964609566283,47.598670167575065,-147.28667028835108,35.364624588149255,55.27346903483073,53.555222511291504,16.899999618530273,15.414355267039248 140193,2023-09-25,CVX,166.3300018310547,168.77999877929688,165.99000549316406,168.7100067138672,5510000.0,0.0,1.8761127392681658,170.6563884862804,159.79161413823132,59.08620395679223,86.54874404626975,9.38866631607695,163.27176055908203,160.08758926391602,16.899999618530273,15.414355267039248 140194,2023-09-25,DIS,81.55999755859375,81.7699966430664,80.55999755859375,81.01000213623047,11034400.0,0.0,-0.90431380224571,85.88910106597166,79.7839007956006,41.54762716867961,-110.73224757846366,17.040258004680062,83.80533370971679,85.81166661580404,16.899999618530273,15.414355267039248 140195,2023-09-25,GS,327.07000732421875,329.2900085449219,325.2799987792969,328.8399963378906,833300.0,0.0,0.8470638018175691,345.5991292415498,315.965311676419,48.7252719316238,-14.240787862033676,9.605508730020235,328.1176340738932,332.6773106892904,16.899999618530273,15.414355267039248 140196,2023-09-25,HD,304.510009765625,307.2900085449219,304.510009765625,306.489990234375,1882300.0,0.0,-4.298329872893589,340.2368661411375,304.6953329555422,42.06152572390965,-219.4374710443022,46.02538281348232,323.2807973225911,321.2544682820638,16.899999618530273,15.414355267039248 140197,2023-09-25,HON,189.0399932861328,192.02999877929688,188.55999755859375,191.86000061035156,2723100.0,0.0,0.6199057530869254,196.66618107819718,182.5408196542247,49.566212245072286,51.69334052706646,0.2902163226512585,188.66433359781902,194.31096394856772,16.899999618530273,15.414355267039248 140198,2023-09-25,IBM,146.57000732421875,147.42999267578125,146.25,146.47999572753906,2694200.0,0.0,1.1225415761504962,149.22215427033348,145.0048492086704,57.97147490107142,35.63374559340833,21.399469651994778,145.49466857910156,141.44799524943033,16.899999618530273,15.414355267039248 140199,2023-09-25,INTC,34.0,34.369998931884766,33.77000045776367,34.290000915527344,21729400.0,0.0,0.08725437540383041,40.14051672694651,32.75348313572439,48.456646503349674,-47.972288144199354,14.443157893815972,35.46999994913737,34.7644468943278,16.899999618530273,15.414355267039248 140200,2023-09-25,JNJ,160.07000732421875,160.36000061035156,158.72999572753906,160.25999450683594,6722500.0,0.0,-1.1765405316553768,165.40148721284206,158.51750997954073,45.35046396758876,-96.97948885063556,28.003442115884347,164.08946787516277,164.75438715616863,16.899999618530273,15.414355267039248 140201,2023-09-25,JPM,145.35000610351562,146.52000427246094,143.6999969482422,145.37728881835938,7044700.0,0.0,-0.5739405611104473,149.27177114651667,142.20547494723334,48.37827484489683,-84.36842775423197,19.506668813894066,146.49173227945963,148.9680938720703,16.899999618530273,15.414355267039248 140202,2023-09-25,KO,57.400001525878906,57.4900016784668,56.7400016784668,57.0,12358800.0,0.0,-0.6309080360965922,60.12478476413298,56.71691865078401,37.93890378680197,-138.01433391765252,39.44440662125612,58.94358800252279,59.82878138224284,16.899999618530273,15.414355267039248 140203,2023-09-25,MCD,270.45001220703125,271.760009765625,268.9100036621094,269.7799987792969,1895500.0,0.0,-2.975068215624219,286.50602054919455,270.7636236158445,37.42471529616317,-225.48663456949885,36.875143437717256,279.7598185221354,285.6551681518555,16.899999618530273,15.414355267039248 140204,2023-09-25,MMM,96.56999969482422,96.9000015258789,93.76000213623047,94.79000091552734,4444200.0,0.0,-1.5851900978383497,110.98270786698015,95.24029170577376,40.2434009961391,-156.92492899842838,40.66491224240566,101.93969167073568,102.38591372172037,16.899999618530273,15.414355267039248 140205,2023-09-25,MRK,106.05000305175781,106.19000244140625,105.11000061035156,105.83999633789062,6052200.0,0.0,-0.31102504678169396,109.72207798118932,105.54771190528528,46.25586148505567,-194.53549168539357,26.778621642873723,107.91840413411458,107.51608772277832,16.899999618530273,15.414355267039248 140206,2023-09-25,MSFT,316.5899963378906,317.6700134277344,315.0,317.5400085449219,17836000.0,0.0,-2.0762291275634084,341.39963248014755,316.11836983918835,45.27239523243723,-125.89637852042875,27.398923123308762,326.25884704589845,331.35641428629555,16.899999618530273,15.414355267039248 140207,2023-09-25,NKE,90.0,90.8499984741211,89.79000091552734,90.5999984741211,8291700.0,0.0,-3.172150580285617,104.27914590824518,89.9403967858466,30.93829012222558,-162.0400952732142,57.18962930096227,98.96239573160807,103.50250612894693,16.899999618530273,15.414355267039248 140208,2023-09-25,PG,151.17999267578125,151.27999877929688,150.02000427246094,149.71505737304688,5527000.0,0.0,-0.3711884062313118,154.52704547707103,150.07540355857353,46.672965215515624,-207.17883556524947,21.166574750850145,152.25965372721353,151.93465220133464,16.899999618530273,15.414355267039248 140209,2023-09-25,TRV,166.38999938964844,168.02999877929688,166.3800048828125,167.83999633789062,610600.0,0.0,1.1301716928442715,170.35148743695166,156.30422087603662,52.31029519602435,113.24401504374572,15.184484630560908,162.77924346923828,166.31835479736327,16.899999618530273,15.414355267039248 140210,2023-09-25,UNH,508.260009765625,510.94000244140625,506.6300048828125,510.2799987792969,2758500.0,0.0,2.7830773989029467,506.2842129595933,465.9726748577895,58.509136799326456,158.75010264557895,21.701111085848265,489.1185028076172,489.5096801757812,16.899999618530273,15.414355267039248 140211,2023-09-25,V,235.3800048828125,235.47000122070312,232.2100067138672,233.36000061035156,5921600.0,0.0,-1.1591622212656034,252.41388231456122,235.10311750233333,43.9257664472659,-188.66138777068238,41.18433302776675,242.57000020345052,240.7914934794108,16.899999618530273,15.414355267039248 140212,2023-09-25,VZ,33.16999816894531,33.25,32.869998931884766,32.46699523925781,17616900.0,0.0,-0.11879465406784817,34.279318006631236,32.141926805380486,44.79292000613859,-88.79143098613706,28.75383688629881,32.990488052368164,33.173549842834475,16.899999618530273,15.414355267039248 140213,2023-09-25,WBA,21.030000686645508,21.360000610351562,21.020000457763672,21.34000015258789,6891000.0,0.0,-1.3925857371465433,25.67631064142783,19.760689633230374,28.697881917597115,-90.13846805279967,64.77707908525339,24.06775321960449,26.673330974578857,16.899999618530273,15.414355267039248 140214,2023-09-25,WMT,162.3699951171875,163.11000061035156,161.8699951171875,163.07000732421875,3486500.0,0.0,1.0591371213814114,166.23634210544097,159.21266149563323,57.28834809316904,43.11680899965142,12.685430989534344,161.12933400472005,159.20282440185548,16.899999618530273,15.414355267039248 140215,2023-09-26,AAPL,174.82000732421875,175.1999969482422,171.66000366210938,171.9600067138672,64588900.0,1.0,-2.2270648236921033,190.52010734471125,168.2158927163239,43.0158092651618,-112.60788729899612,27.585976733551163,178.6413335164388,183.8949961344401,18.940000534057617,11.429416946740263 140216,2023-09-26,AMGN,266.67999267578125,269.8900146484375,265.6700134277344,269.0400085449219,2367600.0,1.0,4.515057066072075,272.7511599495288,249.41083803631105,62.523978795558094,128.87215442180778,38.61841490229151,260.64273325602215,247.53847529093426,18.940000534057617,11.429416946740263 140217,2023-09-26,AXP,151.75,152.9600067138672,150.16000366210938,150.50161743164062,2332100.0,1.0,-2.2536084436832766,163.41666006125328,151.2484644504655,38.483417317450225,-258.68411159335653,36.77889396492171,157.94305419921875,163.5647969563802,18.940000534057617,11.429416946740263 140218,2023-09-26,BA,197.7899932861328,199.38999938964844,195.4199981689453,195.63999938964844,3666300.0,1.0,-7.12599446256371,231.48780310959143,190.7761953034945,35.98687230064324,-134.5577355909683,55.732406443827166,216.3229990641276,220.10449956258137,18.940000534057617,11.429416946740263 140219,2023-09-26,CAT,271.1499938964844,273.4200134277344,269.1499938964844,268.1344909667969,1756400.0,1.0,-0.3486796209060117,286.42126879140505,269.46337476328245,50.38950169146336,-116.9278509307885,16.099953271878462,275.94249064127604,269.5281366984049,18.940000534057617,11.429416946740263 140220,2023-09-26,CRM,205.47000122070312,206.44000244140625,201.27999877929688,202.49000549316406,5404500.0,1.0,-2.2568009748984537,229.21988240632396,203.21511667814872,42.223196707509445,-113.84212613333138,31.389072452397894,213.346999613444,216.72083282470703,18.940000534057617,11.429416946740263 140221,2023-09-26,CSCO,53.18000030517578,53.29999923706055,52.58000183105469,52.33204650878906,15618400.0,1.0,-0.3274540774054202,58.483979657171304,52.60471205425448,44.78353379817609,-175.75073416660035,41.53281530670552,55.234748713175456,53.57771663665771,18.940000534057617,11.429416946740263 140222,2023-09-26,CVX,167.44000244140625,168.41000366210938,166.97999572753906,167.8000030517578,5659200.0,1.0,1.8589888846707936,170.60437863844703,160.60262361985377,57.74375500626165,78.97759803617954,9.388666316076948,163.44947408040363,160.28671951293944,18.940000534057617,11.429416946740263 140223,2023-09-26,DIS,80.5,80.73999786376953,79.79000091552734,80.05000305175781,14867900.0,1.0,-1.0452496449370727,85.85690107588643,79.4051007246507,40.16297827360692,-140.436252084163,21.890306895166585,83.51333389282226,85.65783335367838,18.940000534057617,11.429416946740263 140224,2023-09-26,GS,325.6099853515625,327.42999267578125,322.4200134277344,323.82000732421875,1481800.0,1.0,0.07677942010190009,345.57010989504766,316.0488903490929,46.31508227728594,-50.138373135612305,15.335159770306165,327.7467315673828,332.74309794108075,18.940000534057617,11.429416946740263 140225,2023-09-26,HD,304.5199890136719,305.80999755859375,301.6300048828125,302.5400085449219,2655500.0,1.0,-5.020132336874383,341.25582995151206,301.5461689498551,39.919386324866075,-211.2030138172752,50.71407822810418,322.4369181315104,321.1523198445638,18.940000534057617,11.429416946740263 140226,2023-09-26,HON,191.00999450683594,191.33999633789062,187.75999450683594,187.88999938964844,3399500.0,1.0,0.30669037090373763,196.6661687372805,182.54183144582498,45.46272215956084,6.086183393887986,4.335315201709047,188.61033376057944,194.0029535929362,18.940000534057617,11.429416946740263 140227,2023-09-26,IBM,145.50999450683594,146.1699981689453,143.02000427246094,143.24000549316406,4824700.0,1.0,0.7463233499517798,149.67117774283065,144.27782585824355,51.89718717720619,-46.54198450666894,3.161050178419414,145.53900197347005,141.63053436279296,18.940000534057617,11.429416946740263 140228,2023-09-26,INTC,34.13999938964844,34.779998779296875,33.63999938964844,33.83000183105469,34198300.0,1.0,-0.08419472527871363,40.11822633045473,32.79677382213316,47.2221935746005,-47.85913853248058,9.032672960382232,35.40833333333333,34.77294483184814,18.940000534057617,11.429416946740263 140229,2023-09-26,JNJ,159.80999755859375,160.0800018310547,158.86000061035156,159.02000427246094,4904800.0,1.0,-1.3186426598434764,165.1932277910337,158.19877049998192,43.825663886697086,-104.23051895095767,28.00344211588434,163.65047403971354,164.6659388224284,18.940000534057617,11.429416946740263 140230,2023-09-26,JPM,144.60000610351562,145.83999633789062,144.22999572753906,143.86842346191406,7468400.0,1.0,-0.70875845810275,149.21811202425266,141.9980607662747,46.0886337467949,-102.97570655291116,19.506668813894073,146.1661346435547,148.97606862386067,18.940000534057617,11.429416946740263 140231,2023-09-26,KO,56.72999954223633,56.900001525878906,56.400001525878906,56.529998779296875,11194700.0,1.0,-0.7009356071983461,59.95821783866843,56.52815415535012,36.24867387641672,-155.35666053258842,43.85028118163326,58.814561462402345,59.77518151601156,18.940000534057617,11.429416946740263 140232,2023-09-26,MCD,268.82000732421875,269.29998779296875,266.5799865722656,267.7200012207031,2251600.0,1.0,-3.425817541345509,286.9801991834698,268.845145665163,35.96363886964089,-248.76523163466837,42.09737100836115,279.1082997639974,285.1702646891276,18.940000534057617,11.429416946740263 140233,2023-09-26,MMM,94.36000061035156,95.11000061035156,93.62000274658203,93.87999725341797,3478200.0,1.0,-1.9544480700528908,111.46399141390921,93.73500760952828,39.26896387840748,-160.41684403990547,41.11506860051727,101.67248713175455,102.30699373881022,18.940000534057617,11.429416946740263 140234,2023-09-26,MRK,105.12000274658203,106.55000305175781,105.11000061035156,105.38999938964844,5400500.0,1.0,-0.4257482847738743,109.79024420371172,105.19930352578046,45.499821105491165,-172.80722816964226,22.262050943663215,107.82565205891927,107.36244316101075,18.940000534057617,11.429416946740263 140235,2023-09-26,MSFT,315.1300048828125,315.8800048828125,310.0199890136719,312.1400146484375,26297600.0,1.0,-2.9500929066299477,342.7115286899678,313.6504738735088,42.925810349772284,-163.21147952198734,35.62159607784696,325.88500061035154,330.8950724283854,18.940000534057617,11.429416946740263 140236,2023-09-26,NKE,90.0,90.69999694824219,89.77999877929688,90.16999816894531,8060500.0,1.0,-3.2825385560498574,104.37709033297241,88.92975781155883,30.511037942079454,-157.4240022904665,57.22074382531437,98.39205652872721,103.17198855082194,18.940000534057617,11.429416946740263 140237,2023-09-26,PG,149.97999572753906,150.36000061035156,148.7899932861328,148.38345336914062,6366500.0,1.0,-0.6125441075869844,154.89443987800217,149.26480694816968,44.48198849946759,-269.2049258087182,28.289505634185137,152.04533996582032,151.91030705769856,18.940000534057617,11.429416946740263 140238,2023-09-26,TRV,167.27999877929688,168.85000610351562,166.63999938964844,167.9600067138672,1010100.0,1.0,1.2071755122689467,170.8460230484124,156.6228230819587,52.475319365777025,118.59298803037656,19.853352587169987,162.87008463541667,166.2413757324219,18.940000534057617,11.429416946740263 140239,2023-09-26,UNH,508.94000244140625,509.4200134277344,504.3800048828125,505.45001220703125,2420200.0,1.0,3.5646535631021834,508.8390564471267,465.0253417462327,56.329992962907134,138.48140037019166,17.143727424167814,489.0018798828125,489.95424397786456,18.940000534057617,11.429416946740263 140240,2023-09-26,V,231.92999267578125,232.6699981689453,229.60000610351562,229.64999389648438,6193200.0,1.0,-1.9341326194789588,253.75946054113086,232.33953848230664,40.95063821127219,-218.00561272786598,46.97321703299908,242.12833353678386,240.6684221903483,18.940000534057617,11.429416946740263 140241,2023-09-26,VZ,32.88999938964844,33.16999816894531,32.810001373291016,32.3005485534668,18841600.0,1.0,-0.15446923046916083,34.31711964084862,32.049295764424826,43.88443796824122,-98.87022624863643,30.009286174852832,32.97188504536947,33.115685844421385,18.940000534057617,11.429416946740263 140242,2023-09-26,WBA,21.219999313354492,21.459999084472656,21.079999923706055,21.1299991607666,7570500.0,1.0,-1.3642485213815299,25.317005954810377,19.715994228295095,28.138745211271782,-86.29331590395294,61.11787791931208,23.8202117284139,26.55905605951945,18.940000534057617,11.429416946740263 140243,2023-09-26,WMT,162.94000244140625,163.5399932861328,162.35000610351562,162.5,4811900.0,1.0,0.9407717483734643,165.88288277299893,159.94412070600498,56.04510866752347,43.74985417516901,16.509970237433226,161.2126673380534,159.30077107747397,18.940000534057617,11.429416946740263 140244,2023-09-27,AAPL,172.6199951171875,173.0399932861328,169.0500030517578,170.42999267578125,66921800.0,2.0,-2.5182861713362,190.27924162392145,167.08775819297307,41.916552844794715,-141.9518533639131,34.53548884386915,178.40733337402344,183.53215484619142,18.219999313354492,15.164201903574961 140245,2023-09-27,AMGN,271.7300109863281,273.6099853515625,266.760009765625,268.9800109863281,2331900.0,2.0,4.505412186077251,273.71241021175047,249.3835874078784,62.470832140654146,143.81178279891336,45.712530412717435,260.81299896240233,248.30144958496095,18.219999313354492,15.164201903574961 140246,2023-09-27,AXP,151.5,151.5,148.97000122070312,149.28662109375,3705400.0,2.0,-2.5875400947385003,163.77910176406886,149.85625285018898,37.4507533095485,-255.27890971645817,40.36573445549128,157.5443588256836,163.15082372029622,18.219999313354492,15.164201903574961 140247,2023-09-27,BA,196.00999450683594,196.39999389648438,192.77000427246094,195.4600067138672,4015500.0,2.0,-7.295356062278785,229.5608873526998,189.52411173177285,35.896438022061375,-135.43148652871122,59.32826783404853,215.096332804362,219.8468330383301,18.219999313354492,15.164201903574961 140248,2023-09-27,CAT,271.0,274.2300109863281,269.20001220703125,271.30810546875,1991600.0,2.0,-0.5920552667914194,286.55103474238155,268.60537089726694,52.16911118038073,-87.36095567377842,13.04771393720162,275.78795572916664,269.96917088826496,18.219999313354492,15.164201903574961 140249,2023-09-27,CRM,202.99000549316406,203.92999267578125,200.94000244140625,202.72999572753906,4123800.0,2.0,-2.7810435845991037,229.99139719608698,201.52060078975288,42.41669803870952,-116.4940661855445,32.06549288589795,213.14533284505208,216.57216618855793,18.219999313354492,15.164201903574961 140250,2023-09-27,CSCO,52.88999938964844,53.369998931884766,52.529998779296875,52.81853485107422,15845500.0,2.0,-0.42435888352444806,58.541435110011726,52.213665903171865,46.85280018795991,-162.0028914121367,39.811487014212794,55.229784647623696,53.60700511932373,18.219999313354492,15.164201903574961 140251,2023-09-27,CVX,169.3699951171875,171.22999572753906,168.80999755859375,171.0399932861328,9124400.0,2.0,2.082848460196601,170.9776292611251,161.33737165440223,61.006809175862486,122.38263454982341,25.04394936203966,163.8933339436849,160.542160542806,18.219999313354492,15.164201903574961 140252,2023-09-27,DIS,80.12000274658203,80.55999755859375,79.22000122070312,79.9000015258789,14662500.0,2.0,-1.1557237215324818,85.73836361822109,79.07363818231602,39.94778225774001,-141.57559256821378,25.344069811209017,83.27466735839843,85.48116671244303,18.219999313354492,15.164201903574961 140253,2023-09-27,GS,324.9800109863281,325.0,318.9800109863281,321.95001220703125,1493000.0,2.0,-0.6767681181700027,345.6989095266852,315.1350931588617,45.44875908905887,-77.17298989045156,21.71518471387269,327.4963053385417,332.7104461669922,18.219999313354492,15.164201903574961 140254,2023-09-27,HD,303.0,304.2200012207031,299.8999938964844,301.82000732421875,2513900.0,2.0,-5.5858735973499165,341.5938337369078,298.6611650423891,39.53967183111465,-189.38939830121592,53.31801876783767,321.4965016682943,321.04843953450523,18.219999313354492,15.164201903574961 140255,2023-09-27,HON,188.94000244140625,188.94000244140625,186.35000610351562,187.8800048828125,2235700.0,2.0,0.05700137439265518,196.62623455529547,182.41776568884518,45.45292221876848,-27.34102760441437,11.128035632475816,188.61300048828124,193.68151575724283,18.219999313354492,15.164201903574961 140256,2023-09-27,IBM,143.6699981689453,143.82000732421875,141.75999450683594,143.1699981689453,4439800.0,2.0,0.43747574116949295,149.99611139086724,143.6248923322773,51.775923175684504,-88.55377595547297,10.69515159292738,145.58233540852865,141.81421356201173,18.219999313354492,15.164201903574961 140257,2023-09-27,INTC,33.91999816894531,34.83000183105469,33.880001068115234,34.61000061035156,44369100.0,2.0,-0.15533933486923956,40.0984694688156,32.84653060747835,49.47979114587819,-34.240401099780705,8.364773644334237,35.40300000508626,34.791453488667806,18.219999313354492,15.164201903574961 140258,2023-09-27,JNJ,158.5800018310547,158.75999450683594,155.25999450683594,157.11000061035156,10211600.0,2.0,-1.5673139337791326,165.16667289569176,157.50532570049967,41.59705943166292,-149.71542238628265,42.28820350126103,163.16436004638672,164.58156305948893,18.219999313354492,15.164201903574961 140259,2023-09-27,JPM,145.19000244140625,146.08999633789062,144.50999450683594,144.71218872070312,6717800.0,2.0,-0.7389990865767402,148.95499952464738,141.96535569996198,47.52531776638442,-77.73620548474295,17.353431015012376,145.99903411865233,148.97888107299804,18.219999313354492,15.164201903574961 140260,2023-09-27,KO,56.41999816894531,56.529998779296875,55.68000030517578,55.95000076293945,13766300.0,2.0,-0.7940802911931968,59.83009910016882,56.24889450639856,34.29801737410099,-174.97080985128278,51.790434652888074,58.6797607421875,59.7059622446696,18.219999313354492,15.164201903574961 140261,2023-09-27,MCD,267.7200012207031,267.94000244140625,262.2900085449219,263.6400146484375,2735000.0,2.0,-4.065397081036224,287.8484717322353,266.13352900018657,33.3000079322661,-265.7827524193172,50.20511103392119,278.3376912434896,284.6765431722005,18.219999313354492,15.164201903574961 140262,2023-09-27,MMM,94.12999725341797,94.37000274658203,93.08999633789062,93.45999908447266,3067800.0,2.0,-2.2549839640963683,111.62536567637886,92.36263328602348,38.8201728965323,-156.38098057744614,42.86911636507972,101.46616287231446,102.20383160909017,18.219999313354492,15.164201903574961 140263,2023-09-27,MRK,105.44999694824219,105.5199966430664,103.30000305175781,103.94000244140625,5635500.0,2.0,-0.6264486034620234,109.87301919441568,104.58600485343588,43.14894790574029,-230.11679708834166,34.75460167606049,107.69284388224284,107.20217895507812,18.219999313354492,15.164201903574961 140264,2023-09-27,MSFT,312.29998779296875,314.29998779296875,309.69000244140625,312.7900085449219,19410100.0,2.0,-3.5492733582402707,343.4756652517375,311.3243378000203,43.291816010498465,-154.10323483268732,36.133949542643904,325.60533548990884,330.4869740804036,18.219999313354492,15.164201903574961 140265,2023-09-27,NKE,90.55999755859375,90.69999694824219,89.20999908447266,89.41999816894531,7631000.0,2.0,-3.3914460748845414,104.0747246529591,88.03114387731432,29.76926356532711,-157.14676350060105,59.03449635093988,97.83292922973632,102.84990081787109,18.219999313354492,15.164201903574961 140266,2023-09-27,PG,149.4199981689453,149.6999969482422,146.6300048828125,146.41586303710938,5403700.0,2.0,-0.9516186680979217,155.50881825042254,148.00152415680404,41.503858270962326,-318.84608922337804,38.68860352617734,151.7985641479492,151.84066060384114,18.219999313354492,15.164201903574961 140267,2023-09-27,TRV,167.88999938964844,168.6300048828125,166.3800048828125,167.9199981689453,1866000.0,2.0,1.2505575892914464,171.26713501199487,156.9661276222825,52.41277081396943,104.31103211844328,17.658180603160194,163.05201365152996,166.17317072550455,18.219999313354492,15.164201903574961 140268,2023-09-27,UNH,506.2300109863281,506.3599853515625,501.04998779296875,503.7300109863281,2593700.0,2.0,3.999168653480183,510.6863922012179,464.45911866303993,55.5675808545766,119.46124211938454,10.591763871524302,488.9687082926432,490.4159627278646,18.219999313354492,15.164201903574961 140269,2023-09-27,V,230.25999450683594,230.67999267578125,227.9199981689453,229.5,6006700.0,2.0,-2.5312270870923896,254.48893286000535,230.0260665296431,40.83496290567457,-211.9105428689803,50.33657366372537,241.78400014241535,240.53469950358073,18.219999313354492,15.164201903574961 140270,2023-09-27,VZ,32.95000076293945,33.0099983215332,32.310001373291016,31.72287940979004,22083500.0,2.0,-0.22674093306583387,34.317342410447715,31.824859013197305,40.905790954225374,-146.9013624194217,39.50556089947599,32.94381758371989,33.046751244862875,18.219999313354492,15.164201903574961 140271,2023-09-27,WBA,21.190000534057617,21.239999771118164,20.579999923706055,21.020000457763672,10182900.0,2.0,-1.3352748326726314,24.775397223906428,19.80560291342267,27.844776324008677,-90.79057586123592,65.24329965414454,23.584393374125163,26.4342706044515,18.219999313354492,15.164201903574961 140272,2023-09-27,WMT,162.0,162.22999572753906,160.2899932861328,161.72000122070312,5237000.0,2.0,0.7750921746099095,165.71021247605768,160.28379081984076,54.37470239859968,2.5510500853723097,4.836873449064465,161.29733428955078,159.3687779744466,18.219999313354492,15.164201903574961 140273,2023-09-28,AAPL,169.33999633789062,172.02999877929688,167.6199951171875,170.69000244140625,56294400.0,3.0,-2.6970111071746317,189.14741064006515,166.52359003132156,42.17632589711946,-144.10442722253558,38.01926236243395,178.21133321126302,183.19245529174805,17.34000015258789,20.224595295854787 140274,2023-09-28,AMGN,267.7900085449219,271.3800048828125,266.5400085449219,270.82000732421875,2430700.0,3.0,4.593292262197053,274.9023534279596,249.4876444358099,63.456313295155226,132.77640087093843,44.655604156748105,261.0773330688477,249.08070678710936,17.34000015258789,20.224595295854787 140275,2023-09-28,AXP,149.77000427246094,150.8800048828125,149.02000427246094,149.61526489257812,3489800.0,3.0,-2.793463220932381,163.86059073700935,148.784830100393,37.91691057834146,-216.5417659030088,40.36573445549127,157.19479522705078,162.74017740885418,17.34000015258789,20.224595295854787 140276,2023-09-28,BA,193.6999969482422,195.25999450683594,190.02999877929688,190.42999267578125,8009500.0,3.0,-7.74616349458347,227.20773747449658,188.03526026720266,33.46523892207759,-142.80363581913514,62.67900595955091,213.77899932861328,219.46549962361652,17.34000015258789,20.224595295854787 140277,2023-09-28,CAT,273.489990234375,278.25,272.2200012207031,274.8199462890625,1994700.0,3.0,-0.4958402769982513,286.18783096023196,268.36270614914304,54.055739280341,-29.547010196476922,0.7895104841543729,275.84532470703124,270.50998407999674,17.34000015258789,20.224595295854787 140278,2023-09-28,CRM,200.75999450683594,205.14999389648438,199.5500030517578,203.1999969482422,4344000.0,3.0,-3.1225891947119067,230.4693296339355,199.85866871811527,42.80477591636644,-110.37523304887378,34.87156071727911,213.018999226888,216.395166015625,17.34000015258789,20.224595295854787 140279,2023-09-28,CSCO,53.369998931884766,54.189998626708984,53.349998474121094,53.493656158447266,17204400.0,3.0,-0.44158962296088333,58.46428789618963,51.99991384026056,49.566130812470796,-118.54473337962594,21.33298787738936,55.26023139953613,53.64622192382812,17.34000015258789,20.224595295854787 140280,2023-09-28,CVX,170.5500030517578,171.6999969482422,169.42999267578125,170.58999633789062,7151800.0,3.0,2.198603659279229,171.00314887967113,162.35285240206713,60.337373417851644,119.92563854281423,27.28232605576302,164.3423334757487,160.80495910644532,17.34000015258789,20.224595295854787 140281,2023-09-28,DIS,80.27999877929688,80.91999816894531,79.6500015258789,80.12999725341797,12229800.0,3.0,-1.2107596070211315,85.55626464801408,78.84073699993515,40.4538508046114,-119.20808681398547,21.710707658520374,83.067333984375,85.32016665140787,17.34000015258789,20.224595295854787 140282,2023-09-28,GS,320.2099914550781,326.8399963378906,320.2099914550781,325.20001220703125,1389600.0,3.0,-1.0001826496575177,345.68937255495695,314.80663269406654,47.22361572086593,-48.6471233777298,16.687527886903787,327.4566914876302,332.8403905232747,17.34000015258789,20.224595295854787 140283,2023-09-28,HD,301.6700134277344,304.8699951171875,300.75,303.489990234375,2369600.0,3.0,-5.832243485546428,340.86356374426987,296.6774335701832,40.88877550507698,-155.42775531645734,50.13230720475639,320.5822733561198,320.9594746907552,17.34000015258789,20.224595295854787 140284,2023-09-28,HON,187.72999572753906,188.97999572753906,186.67999267578125,187.11000061035156,2912300.0,3.0,-0.20069833833395023,196.62431537728887,182.27468517202752,44.68523017920502,-31.378832287289473,10.889300143309931,188.6336669921875,193.37824172973632,17.34000015258789,20.224595295854787 140285,2023-09-28,IBM,142.13999938964844,142.27999877929688,140.2100067138672,141.5800018310547,5783200.0,3.0,0.06367832566880338,150.4979247026099,142.59507914260496,49.08140590262002,-140.10350256272298,18.983585391013555,145.6136688232422,141.9620007832845,17.34000015258789,20.224595295854787 140286,2023-09-28,INTC,34.650001525878906,35.65999984741211,34.380001068115234,35.18000030517578,32265300.0,3.0,-0.16383910365225773,40.06877922339092,32.94122100549092,51.06228784353743,-13.680987331035798,2.258923847069828,35.458000055948894,34.8378958384196,17.34000015258789,20.224595295854787 140287,2023-09-28,JNJ,157.5,157.9600067138672,156.22000122070312,156.8800048828125,7861900.0,3.0,-1.7626279650278036,165.1352089021691,156.85179060954965,41.335220886752346,-148.02484809736697,42.28820350126104,162.68878072102865,164.50228932698568,17.34000015258789,20.224595295854787 140288,2023-09-28,JPM,146.27999877929688,148.8699951171875,146.00999450683594,146.50894165039062,8868100.0,3.0,-0.6109395266132083,148.88053062138678,141.98324196162102,50.43500284728464,22.24564568260739,3.347160835646809,145.91300201416016,149.0276875813802,17.34000015258789,20.224595295854787 140289,2023-09-28,KO,56.22999954223633,56.31999969482422,55.70000076293945,55.810001373291016,12484800.0,3.0,-0.8691755898939633,59.637002375203934,56.02358913175408,33.843255858761,-169.3262592094807,51.79043465288806,58.53996276855469,59.62696876525879,17.34000015258789,20.224595295854787 140290,2023-09-28,MCD,264.2300109863281,266.30999755859375,263.1300048828125,265.5899963378906,2182400.0,3.0,-4.364608755640518,287.76424791706467,264.50475537883375,35.656207824314635,-219.98522793457238,50.20511103392118,277.7282318115234,284.18117167154946,17.34000015258789,20.224595295854787 140291,2023-09-28,MMM,93.05000305175781,93.83999633789062,92.41000366210938,93.26000213623047,4083500.0,3.0,-2.480702908701332,111.74152603185448,91.1274734493467,38.60284612256655,-151.4532928519436,45.111477673099145,101.26466674804688,102.13855311075847,17.34000015258789,20.224595295854787 140292,2023-09-28,MRK,104.56999969482422,104.97000122070312,103.77999877929688,104.30000305175781,4758800.0,3.0,-0.7478354300590269,109.7032255132605,104.23942356510862,43.89349494061924,-196.43116494470988,34.75460167606049,107.56971817016601,107.05834376017252,17.34000015258789,20.224595295854787 140293,2023-09-28,MSFT,310.989990234375,315.4800109863281,309.45001220703125,313.6400146484375,19683600.0,3.0,-3.91046241767458,343.83158700728103,309.45341665482835,43.77954484080875,-136.7898460538147,32.11475734295023,325.3800028483073,330.0903813680013,17.34000015258789,20.224595295854787 140294,2023-09-28,NKE,89.0999984741211,89.77999877929688,88.66000366210938,89.62999725341797,16315600.0,3.0,-3.421371456692995,103.48589655209788,87.40710271548024,30.260368040082042,-153.85972155450784,60.75091220149416,97.28146642049154,102.56470120747885,17.34000015258789,20.224595295854787 140295,2023-09-28,PG,147.82000732421875,147.97999572753906,145.67999267578125,145.42213439941406,6237100.0,3.0,-1.2857025180226742,156.01490651643033,146.73026560271032,40.101133324920355,-312.26035671840145,42.60197741496189,151.5709996541341,151.75873107910155,17.34000015258789,20.224595295854787 140296,2023-09-28,TRV,168.4199981689453,169.00999450683594,166.63999938964844,167.6199951171875,1098900.0,3.0,1.2463631601598593,171.5607163829518,157.40298600962632,51.93259709884368,100.65130185530697,19.948823272991113,163.1613347371419,166.10824712117514,17.34000015258789,20.224595295854787 140297,2023-09-28,UNH,505.9700012207031,514.1500244140625,505.010009765625,510.1000061035156,2922000.0,3.0,4.802173891432574,513.8112048015538,463.38191348457906,57.75800448129225,166.4115988866376,21.562439650161306,489.2517995198568,491.0944178263346,17.34000015258789,20.224595295854787 140298,2023-09-28,V,230.6699981689453,232.5399932861328,229.6699981689453,231.66000366210938,4203900.0,3.0,-2.7978822657427713,254.4786984099004,228.5793017732051,43.22413744983427,-162.8592376159867,39.83939417194147,241.52966715494793,240.4123565673828,17.34000015258789,20.224595295854787 140299,2023-09-28,VZ,32.400001525878906,32.619998931884766,32.400001525878906,31.86974334716797,18772100.0,3.0,-0.26906447789557575,34.258193712639816,31.679375524115553,41.94219327897479,-143.29037890955126,39.505560899476,32.920319175720216,32.97705806096395,17.34000015258789,20.224595295854787 140300,2023-09-28,WBA,21.15999984741211,21.219999313354492,20.739999771118164,20.899999618530273,7291500.0,3.0,-1.3069305585213442,24.066317602676946,20.04468245835821,27.520309770897384,-87.22036087058808,65.24329965414452,23.35800011952718,26.30355583826701,17.34000015258789,20.224595295854787 140301,2023-09-28,WMT,162.0,162.8300018310547,161.58999633789062,162.5399932861328,3872400.0,3.0,0.7018657539506705,165.65373983740935,160.47426309227816,55.807139281699634,26.94518559382677,0.820833817514052,161.40666758219402,159.45194600423176,17.34000015258789,20.224595295854787 140302,2023-09-29,AAPL,172.02000427246094,173.07000732421875,170.33999633789062,171.2100067138672,51814200.0,4.0,-2.7648207746902074,187.63645907863884,166.36854275241586,42.706462584983996,-114.17498938017144,32.535988197500124,178.1183334350586,182.85343322753906,17.520000457763672,57.50812224296787 140303,2023-09-29,AMGN,271.0,271.0,267.2200012207031,268.760009765625,2117500.0,4.0,4.445468673147275,275.5325081613916,250.09949104515138,61.58340676942591,116.6365550654131,44.6556041567481,261.24099985758465,249.87357584635416,17.520000457763672,57.50812224296787 140304,2023-09-29,AXP,151.4499969482422,151.69000244140625,148.6699981689453,148.57952880859375,3579400.0,4.0,-3.005587486377209,164.1558018937518,147.61321971269354,37.01748707527214,-187.19812784944548,34.43346831032445,156.81668192545573,162.3791608174642,17.520000457763672,57.50812224296787 140305,2023-09-29,BA,191.9199981689453,192.9499969482422,190.1699981689453,191.67999267578125,5155400.0,4.0,-7.911369733630323,225.2244105953901,186.78358653595757,34.60387581922154,-134.0205785366602,62.67900595955093,212.68366597493488,219.11649958292642,17.520000457763672,57.50812224296787 140306,2023-09-29,CAT,279.0799865722656,279.54998779296875,271.3599853515625,271.59661865234375,2257400.0,4.0,-0.6719391104085162,286.0529994245503,267.6887181047466,52.104346530893956,-42.811523351167914,4.816913472014147,275.7733632405599,271.0671971638997,17.520000457763672,57.50812224296787 140307,2023-09-29,CRM,205.0800018310547,207.7899932861328,202.10000610351562,202.77999877929688,4404700.0,4.0,-3.3881009745770143,230.18374136683977,198.27625619175396,42.53974964933096,-93.18794722263327,24.436201695310817,212.9836659749349,216.27249933878582,17.520000457763672,57.50812224296787 140308,2023-09-29,CSCO,54.15999984741211,54.20000076293945,53.5,53.374515533447266,13951200.0,4.0,-0.4595612251066896,58.28290439191362,51.824871486992635,49.10843207628484,-110.4058619056132,21.12425170439271,55.22812983194987,53.69007186889648,17.520000457763672,57.50812224296787 140309,2023-09-29,CVX,170.49000549316406,170.5,167.82000732421875,168.6199951171875,7395200.0,4.0,2.1070886476864246,170.56900903412367,163.53899114898178,57.48087398478997,84.7115678116671,14.736097673705936,164.63799997965495,161.09154663085937,17.520000457763672,57.50812224296787 140310,2023-09-29,DIS,80.66000366210938,81.33000183105469,80.41000366210938,81.05000305175781,11257600.0,4.0,-1.1666902843082312,85.38624650519249,78.74775541741492,42.46036149158906,-85.1451920452287,17.561933345691095,82.90500081380209,85.19200007120769,17.520000457763672,57.50812224296787 140311,2023-09-29,GS,327.20001220703125,327.9599914550781,322.2699890136719,323.57000732421875,1403900.0,4.0,-1.3722008897691467,345.73456694886255,314.3474398870749,46.439686729109745,-40.5903895569772,13.633382788501294,327.41530558268227,333.05969594319663,17.520000457763672,57.50812224296787 140312,2023-09-29,HD,304.95001220703125,305.6700134277344,299.82000732421875,302.1600036621094,3502600.0,4.0,-6.064899808438952,339.9437807056285,294.7832181957387,40.15065721048958,-140.21774326701308,51.668266035776966,319.8141632080078,320.9937484741211,17.520000457763672,57.50812224296787 140313,2023-09-29,HON,188.22000122070312,188.22999572753906,184.33999633789062,184.74000549316406,3329700.0,4.0,-0.5893721016607856,196.7433461207944,181.83565473369777,42.40479481713992,-77.61621003636323,21.44439857076605,188.592333984375,193.07558161417643,17.520000457763672,57.50812224296787 140314,2023-09-29,IBM,142.0,142.1300048828125,139.61000061035156,140.3000030517578,5703600.0,4.0,-0.3320167409570729,151.05347313860017,141.386530828685,47.042576406520396,-159.3954944513365,21.979950579059114,145.60166880289714,142.122726949056,17.520000457763672,57.50812224296787 140315,2023-09-29,INTC,35.650001525878906,35.90999984741211,35.15999984741211,35.54999923706055,28758500.0,4.0,-0.13911577005666942,40.06082178519904,32.990178428424,52.070449407547244,-0.26770119774258505,5.249772782443618,35.55699996948242,34.899472586313884,17.520000457763672,57.50812224296787 140316,2023-09-29,JNJ,157.3699951171875,157.60000610351562,155.35000610351562,155.75,7679900.0,4.0,-1.9857076899623394,165.43753331668316,155.95646692745746,40.05378089266735,-166.80815147643,45.285990476562475,162.121923828125,164.4242032368978,17.520000457763672,57.50812224296787 140317,2023-09-29,JPM,148.60000610351562,148.75999450683594,144.86000061035156,143.957763671875,11915700.0,4.0,-0.7071584619465625,148.87777434322987,141.85595826175057,46.63661875663108,-36.84391772733898,4.13076029600508,145.79355010986328,149.05763320922853,17.520000457763672,57.50812224296787 140318,2023-09-29,KO,56.13999938964844,56.27000045776367,55.619998931884766,55.97999954223633,12270000.0,4.0,-0.9045446954571119,59.49784267759876,55.82484294557019,34.927073917017594,-158.72757874097755,52.64075037641383,58.40153210957845,59.558580207824704,17.520000457763672,57.50812224296787 140319,2023-09-29,MCD,267.1499938964844,267.3699951171875,261.75,263.44000244140625,3366600.0,4.0,-4.720804210327628,287.9210201472839,262.57698400310676,34.27519951550093,-197.89663721182114,52.642598246233554,277.1644744873047,283.6827901204427,17.520000457763672,57.50812224296787 140320,2023-09-29,MMM,94.0,94.33999633789062,93.3499984741211,93.62000274658203,3042800.0,4.0,-2.6005601196464028,111.3426624043566,90.22133753460825,39.23628282960777,-127.95346117528018,40.76867459813424,101.04200007120768,102.11737162272135,17.520000457763672,57.50812224296787 140321,2023-09-29,MRK,104.36000061035156,104.68000030517578,102.70999908447266,102.94999694824219,7232700.0,4.0,-0.9421095226298917,109.90561953173527,103.50782117261043,41.77129023151765,-212.3896931943721,41.143759518441335,107.39530181884766,106.92428830464681,17.520000457763672,57.50812224296787 140322,2023-09-29,MSFT,317.75,319.4700012207031,314.9800109863281,315.75,24140300.0,4.0,-3.9805637049395273,343.89309795721516,308.19090472833176,44.99438835510439,-93.40777294629855,19.375807229483332,325.3423360188802,329.67706502278645,17.520000457763672,57.50812224296787 140323,2023-09-29,NKE,99.37000274658203,99.47000122070312,94.62000274658203,95.62000274658203,34920400.0,4.0,-2.9279920845048366,102.70242827850814,87.61557175200943,42.18899060677812,-12.649446225479403,10.149907290658824,96.97883860270183,102.41255683898926,17.520000457763672,57.50812224296787 140324,2023-09-29,PG,146.5399932861328,146.77000427246094,144.82000732421875,144.94515991210938,6675100.0,4.0,-1.570846490392313,156.30468367587451,145.59780808437938,39.43927719249709,-279.90168866849126,45.940886678300636,151.36397298177084,151.67296651204427,17.520000457763672,57.50812224296787 140325,2023-09-29,TRV,167.72999572753906,167.72999572753906,162.64999389648438,163.30999755859375,1447200.0,4.0,0.88505588867136,171.45414237943234,157.81794624361456,45.7090489083428,24.15259976385913,8.593004108376924,163.1919153849284,165.9993158976237,17.520000457763672,57.50812224296787 140326,2023-09-29,UNH,509.8500061035156,509.8800048828125,503.79998779296875,504.19000244140625,3006200.0,4.0,4.905130137392973,515.3155581067804,464.8233701158758,55.14863928947102,124.73766409760353,19.13519665442128,489.6566497802734,491.7052530924479,17.520000457763672,57.50812224296787 140327,2023-09-29,V,232.83999633789062,233.02999877929688,229.64999389648438,230.00999450683594,6044200.0,4.0,-3.1065401045277383,254.50837219934198,226.98262816686895,41.88747412060239,-154.2629881609387,37.142696760094566,241.28433380126953,240.2719955444336,17.520000457763672,57.50812224296787 140328,2023-09-29,VZ,32.619998931884766,32.75,32.369998931884766,31.732669830322266,19759400.0,4.0,-0.3100923280046288,34.09699813544895,31.58894222557399,41.24379411708233,-137.473631263172,34.099938158173195,32.89910526275635,32.910691293080646,17.520000457763672,57.50812224296787 140329,2023-09-29,WBA,21.0,22.43000030517578,20.8799991607666,22.239999771118164,25659100.0,4.0,-1.1629351115180668,23.214058965200227,20.58994112635251,36.119164476496366,-53.01163563122687,27.758759134130294,23.210000165303548,26.197630214691163,17.520000457763672,57.50812224296787 140330,2023-09-29,WMT,163.02999877929688,163.1300048828125,159.19000244140625,159.92999267578125,6279300.0,4.0,0.42829097962894025,165.8720308067634,159.9879713294671,50.57848620342079,-24.940923674137466,18.081893968937806,161.54800059000652,159.5082214355469,17.520000457763672,57.50812224296787 140389,2023-10-02,AAPL,171.22000122070312,174.3000030517578,170.92999267578125,173.75,52164500.0,0.0,-2.583819530975944,185.16343957105963,167.27056158860833,45.243164475167106,-87.97720438475034,26.19755953361118,178.09366658528646,182.57555236816407,17.610000610351562,34.4806327069481 140390,2023-10-02,AMGN,267.7099914550781,268.489990234375,264.3800048828125,266.30999755859375,1912300.0,0.0,4.083549290018709,275.7643787117124,250.82762110518206,59.42547011656459,72.22885069410579,30.673998520868366,261.39066619873046,250.69719797770182,17.610000610351562,34.4806327069481 140391,2023-10-02,AXP,148.4199981689453,149.89999389648438,148.07000732421875,148.8683319091797,2657600.0,0.0,-3.1144915782160467,164.08039851468405,146.6787720175425,37.44550877305238,-174.74462523647347,36.556569965829624,156.4598149617513,162.04187978108723,17.610000610351562,34.4806327069481 140392,2023-10-02,BA,191.47000122070312,192.44000244140625,186.92999267578125,187.8300018310547,5244700.0,0.0,-8.257768538347506,223.25001179409844,185.20098613070627,32.81460229078958,-138.6254382277509,66.41739042703756,211.38966623942056,218.71199951171874,17.610000610351562,34.4806327069481 140393,2023-10-02,CAT,272.6400146484375,276.80999755859375,270.239990234375,270.3232116699219,1778200.0,0.0,-0.9038331795082399,284.97834927583676,267.3178390786554,51.346812072344676,-69.17391069362138,1.0394605099370249,275.7043874104818,271.5272903442383,17.610000610351562,34.4806327069481 140394,2023-10-02,CRM,200.8000030517578,205.11000061035156,200.52000427246094,203.7100067138672,3745700.0,0.0,-3.4833235198665307,229.56426643880897,197.11373191324182,43.34329523021229,-104.50661176420871,28.000186497205238,212.946332804362,216.17449951171875,17.610000610351562,34.4806327069481 140395,2023-10-02,CSCO,53.84000015258789,54.400001525878906,53.810001373291016,54.0,13934000.0,0.0,-0.41850817845765675,57.94089199085752,51.824357642931545,51.538782656523466,-82.98281980634509,16.828203882109673,55.20661849975586,53.7463321685791,17.610000610351562,34.4806327069481 140396,2023-10-02,CVX,168.33999633789062,168.57000732421875,165.22999572753906,166.5399932861328,6839600.0,0.0,1.8454503740445318,170.44645024155423,163.88554896498871,54.654719547900065,38.27970439055146,1.8936507886381762,164.82599995930988,161.32134679158528,17.610000610351562,34.4806327069481 140397,2023-10-02,DIS,80.91999816894531,81.7699966430664,80.79000091552734,81.66999816894531,9128100.0,0.0,-1.0694091214463413,85.38696100721346,78.75004079332366,43.78102352258481,-61.14875625493458,13.13785823327204,82.7620007832845,85.07583338419596,17.610000610351562,34.4806327069481 140398,2023-10-02,GS,322.0299987792969,323.5799865722656,317.1000061035156,318.5,1303800.0,0.0,-2.0524755836430586,346.08923698600313,313.1027704602859,44.08490664758891,-94.48674605211221,23.511980842768484,327.29053853352866,333.15863342285155,17.610000610351562,34.4806327069481 140399,2023-10-02,HD,300.5199890136719,303.45001220703125,298.4599914550781,299.8299865722656,2806800.0,0.0,-6.363935045126539,338.3052198940052,293.096779007362,38.87871076285052,-137.62879326877982,53.88849488561001,318.9654042561849,320.97610524495445,17.610000610351562,34.4806327069481 140400,2023-10-02,HON,184.0,184.82000732421875,181.07000732421875,182.61000061035156,2700800.0,0.0,-1.0570870111394015,197.02736748675514,180.97363348980738,40.483946741222354,-145.5574798378891,33.254398520813425,188.46000061035156,192.749853515625,17.610000610351562,34.4806327069481 140401,2023-10-02,IBM,140.0399932861328,141.4499969482422,139.86000061035156,140.8000030517578,3275300.0,0.0,-0.5983645368496298,151.19099390328574,140.53501012503455,47.91684505189304,-157.37719778554074,21.979950579059118,145.58133544921876,142.29310455322266,17.610000610351562,34.4806327069481 140402,2023-10-02,INTC,35.61000061035156,35.97999954223633,34.97999954223633,35.459999084472656,26086200.0,0.0,-0.12533977134854268,40.03480307862648,32.90119698240868,51.80191599598415,-6.549884275179587,2.828042031205978,35.64733327229818,34.9615421295166,17.610000610351562,34.4806327069481 140403,2023-10-02,JNJ,155.4199981689453,155.4199981689453,153.32000732421875,155.14999389648438,7259700.0,0.0,-2.1857198395224486,165.7822700729244,155.07872998811075,39.38314466955178,-197.52119958318315,51.56176257377027,161.58536783854166,164.3750015258789,17.610000610351562,34.4806327069481 140404,2023-10-02,JPM,144.8300018310547,145.6199951171875,142.6300048828125,142.7169189453125,9170600.0,0.0,-0.8734696463130547,148.91390298369885,141.5170632028246,44.93390770002511,-137.7408072153923,16.634523956672798,145.6214864095052,149.0482027689616,17.610000610351562,34.4806327069481 140405,2023-10-02,KO,55.90999984741211,56.0099983215332,55.08000183105469,55.47999954223633,11792500.0,0.0,-0.961833371377459,59.483505180748274,55.50286528739138,33.268755834055,-174.24089950833098,57.98740027592495,58.23519070943197,59.495086733500166,17.610000610351562,34.4806327069481 140406,2023-10-02,MCD,262.0,262.07000732421875,257.4599914550781,257.75,4425000.0,0.0,-5.399979713339121,288.669184841812,259.50981906443803,30.989182956065903,-222.926708537137,59.268292931427546,276.41502888997394,283.1363240559896,17.610000610351562,34.4806327069481 140407,2023-10-02,MMM,92.6500015258789,92.83000183105469,89.30999755859375,90.22000122070312,8213600.0,0.0,-2.936054522084902,111.08360973202763,88.8073906341833,35.6434737324858,-161.60495925717547,52.934602940393006,100.71566670735677,102.02343063354492,17.610000610351562,34.4806327069481 140408,2023-10-02,MRK,102.83000183105469,102.83000183105469,101.3499984741211,102.55000305175781,7079700.0,0.0,-1.1154906236784115,109.8747373038434,102.88407846153746,41.16130802255677,-229.32761938011942,48.05500873211746,107.19828236897787,106.82908922831217,17.610000610351562,34.4806327069481 140409,2023-10-02,MSFT,316.2799987792969,321.8900146484375,315.17999267578125,321.79998779296875,20570000.0,0.0,-3.5075037077172055,343.6018412003214,307.7961598983114,48.30761300722823,-65.45484871110234,12.351997435966801,325.51966857910156,329.4319391886393,17.610000610351562,34.4806327069481 140410,2023-10-02,NKE,96.19999694824219,96.37999725341797,93.7300033569336,94.55999755859375,12776300.0,0.0,-2.5926326815814917,101.50856277705458,88.02943694828721,40.9080658497785,-42.34536200450705,5.577966271064172,96.64885075887044,102.25337677001953,17.610000610351562,34.4806327069481 140411,2023-10-02,PG,144.77999877929688,145.60000610351562,143.89999389648438,144.27935791015625,5153800.0,0.0,-1.8294609134543407,156.4644497399967,144.5118884558041,38.5211984239818,-255.72726277889683,49.3127737440201,151.1205098470052,151.62860768636068,17.610000610351562,34.4806327069481 140412,2023-10-02,TRV,163.08999633789062,163.25999450683594,161.0399932861328,162.27000427246094,1120800.0,0.0,0.5089318566892018,171.4153838425605,157.9547562331231,44.381422147613975,-31.491974038992872,17.10142724580168,163.2189682006836,165.8607950846354,17.610000610351562,34.4806327069481 140413,2023-10-02,UNH,505.5299987792969,514.8400268554688,503.1400146484375,514.5700073242188,3550400.0,0.0,5.757929521462188,518.4413887053091,465.715218350355,58.550923632850086,150.0822055782057,25.641006858584138,490.258745320638,492.61825205485025,17.610000610351562,34.4806327069481 140414,2023-10-02,V,229.24000549316406,231.3699951171875,228.77000427246094,231.27000427246094,5175200.0,0.0,-3.2124502806253474,253.82885740798665,225.97814332443525,43.27325441282942,-147.45327017196988,39.38663738390991,241.05433400472006,240.19305877685548,17.610000610351562,34.4806327069481 140415,2023-10-02,VZ,32.439998626708984,32.470001220703125,31.729999542236328,31.096254348754883,24722600.0,0.0,-0.3894710258731635,34.02102585530876,31.361393349403155,38.18952522604121,-184.58163510803246,45.261894315420456,32.85276120503743,32.843133290608726,17.610000610351562,34.4806327069481 140416,2023-10-02,WBA,22.239999771118164,22.43000030517578,21.899999618530273,22.420000076293945,12917400.0,0.0,-1.0225063453730705,22.980976168509727,20.722023900154824,37.15522495778237,-35.09391614580878,27.75875913413029,23.07266680399577,26.09486831029256,17.610000610351562,34.4806327069481 140417,2023-10-02,WMT,159.49000549316406,160.27000427246094,158.30999755859375,160.10000610351562,4330900.0,0.0,0.22263328481290046,166.00760953404756,159.7053924801126,50.88854832153378,-67.03675465484272,23.68973624779383,161.62033437093098,159.62745005289713,17.610000610351562,34.4806327069481 140418,2023-10-03,AAPL,172.25999450683594,173.6300048828125,170.82000732421875,172.39999389648438,49594600.0,1.0,-2.520256997509051,181.80829892900923,168.89570192548294,44.16794430712457,-96.72521944417991,26.533399725758706,177.97899983723957,182.30962473551432,19.780000686645508,35.767921467050584 140419,2023-10-03,AMGN,264.0400085449219,266.0199890136719,259.6700134277344,261.010009765625,2797900.0,1.0,3.3306669945099543,275.3887079387778,251.9032934039956,55.104401625733786,10.957372273027614,11.558317473321924,261.40099945068357,251.33196792602538,19.780000686645508,35.767921467050584 140420,2023-10-03,AXP,148.5,149.17999267578125,144.30999755859375,144.4564666748047,4184100.0,1.0,-3.51626618079527,164.3910983397204,144.87918974621712,33.81400834542717,-200.92594802441806,47.865506819368505,155.93430735270184,161.59936447143554,19.780000686645508,35.767921467050584 140421,2023-10-03,BA,188.6300048828125,192.49000549316406,188.1999969482422,188.9199981689453,7285500.0,1.0,-8.348106714082206,220.66712393248434,184.41887307679298,33.81687944511725,-124.80087643196696,66.14283701630532,210.11299947102864,218.30549952189128,19.780000686645508,35.767921467050584 140422,2023-10-03,CAT,271.2099914550781,273.5799865722656,267.5400085449219,267.58734130859375,2187900.0,1.0,-1.2934625424757087,284.9154832556935,266.1212141320018,49.739567426547715,-110.98473973452637,7.5466909203619075,275.57903544108075,271.881893157959,19.780000686645508,35.767921467050584 140423,2023-10-03,CRM,202.75,203.57000732421875,197.4199981689453,199.8300018310547,4622400.0,1.0,-3.8277481426411555,229.4812741627836,195.310724128232,40.8762188575699,-126.9177248700102,34.481386400358865,212.63966623942056,215.9581662495931,19.780000686645508,35.767921467050584 140424,2023-10-03,CSCO,53.86000061035156,53.88999938964844,53.349998474121094,53.650001525878906,15700600.0,1.0,-0.4094948927969071,57.680818746126725,51.76448917623656,50.15238578176042,-99.00667880529092,23.499283378109215,55.16020291646321,53.78997484842936,19.780000686645508,35.767921467050584 140425,2023-10-03,CVX,165.9199981689453,167.36000061035156,165.50999450683594,166.92999267578125,6168600.0,1.0,1.6505434115444189,170.45535646822336,163.92364133451102,55.08307667306264,31.99315451663795,1.89365078863818,165.0449996948242,161.54064381917317,19.780000686645508,35.767921467050584 140426,2023-10-03,DIS,81.25,81.88999938964844,79.45999908447266,79.54000091552734,12586200.0,1.0,-1.1509189984346477,85.47412414432657,78.49787750362265,40.479082905342835,-102.4267265691417,22.55496959055395,82.55066757202148,84.9331667582194,19.780000686645508,35.767921467050584 140427,2023-10-03,GS,315.2699890136719,315.67999267578125,304.3900146484375,306.1199951171875,3118600.0,1.0,-3.5496430343540055,348.14607517574797,309.2829317822598,39.07943675076297,-203.06419731841285,41.18958786853772,326.8479797363281,333.0297505696615,19.780000686645508,35.767921467050584 140428,2023-10-03,HD,297.9100036621094,298.29998779296875,290.07000732421875,291.94000244140625,3609200.0,1.0,-7.15509887866682,338.10762378349125,289.71037548408685,34.99519665859344,-165.28385477722276,64.60945111766834,317.96327921549477,320.7032521565755,19.780000686645508,35.767921467050584 140429,2023-10-03,HON,181.86000061035156,182.72000122070312,180.24000549316406,181.13999938964844,2490300.0,1.0,-1.528748795303926,197.42849695751755,180.11650426318556,39.21571521730807,-169.15533811607517,35.87034060093724,188.2663340250651,192.32536493937175,19.780000686645508,35.767921467050584 140430,2023-10-03,IBM,140.8699951171875,141.63999938964844,140.0,140.38999938964844,3284400.0,1.0,-0.8329294606733129,151.21890921751822,139.7330942614857,47.25507441314564,-153.02717891802334,20.369054672068916,145.5183354695638,142.4431376139323,19.780000686645508,35.767921467050584 140431,2023-10-03,INTC,35.27000045776367,36.540000915527344,35.27000045776367,35.689998626708984,45292600.0,1.0,-0.09477069467404675,39.998372914608716,32.83562710065008,52.45019613410193,3.5984167262907496,9.735248336613592,35.732333246866865,35.012664794921875,19.780000686645508,35.767921467050584 140432,2023-10-03,JNJ,154.67999267578125,155.5,153.88999938964844,155.33999633789062,5740800.0,1.0,-2.302359136991271,165.97586553534495,154.35113489190115,39.71380957217498,-171.26904564151224,50.83292188036319,161.2252436319987,164.32466456095378,19.780000686645508,35.767921467050584 140433,2023-10-03,JPM,143.1999969482422,143.58999633789062,142.35000610351562,141.66468811035156,9431100.0,1.0,-1.0777550038470451,149.09479718816573,141.08899340021316,43.539424064215105,-174.25698671382088,18.068780030249883,145.39747314453126,149.00783411661783,19.780000686645508,35.767921467050584 140434,2023-10-03,KO,55.15999984741211,55.43000030517578,54.779998779296875,54.880001068115234,13604200.0,1.0,-1.043619723707863,59.58089378098098,55.057775805200656,31.417040175922892,-184.72838453477,60.627201119973094,58.0660462697347,59.42903423309326,19.780000686645508,35.767921467050584 140435,2023-10-03,MCD,257.2099914550781,258.29998779296875,253.8699951171875,254.49000549316406,3408100.0,1.0,-6.130615584182976,289.63753205967424,256.0744720296812,29.322988596266867,-219.89504666800565,63.79897849273768,275.61328074137367,282.4959047953288,19.780000686645508,35.767921467050584 140436,2023-10-03,MMM,89.75,89.94000244140625,88.16000366210938,88.79000091552734,5375100.0,1.0,-3.279521049512738,110.73809499724472,87.34690561310684,34.277822545797136,-171.12111820440745,55.70310503278112,100.36899998982747,101.90729840596516,19.780000686645508,35.767921467050584 140437,2023-10-03,MRK,102.23999786376953,102.44000244140625,100.91999816894531,101.7699966430664,5924000.0,1.0,-1.3008411072596004,110.17747933181967,102.08013251510415,39.98346406246351,-212.1931297633688,50.03789638361238,106.96069513956705,106.70499839782715,19.780000686645508,35.767921467050584 140438,2023-10-03,MSFT,320.8299865722656,321.3900146484375,311.2099914550781,313.3900146484375,21033500.0,1.0,-3.767782152104303,342.99821932635666,306.383784457823,44.4568569392995,-107.40765455401348,20.54963782125504,325.2366689046224,329.1362909952799,19.780000686645508,35.767921467050584 140439,2023-10-03,NKE,94.31999969482422,96.05000305175781,94.18000030517578,95.08999633789062,10964300.0,1.0,-2.258061934144024,100.7258918911587,88.28910749848974,41.82170688132987,-33.28967665132759,5.577966271064177,96.40131225585938,102.081103515625,19.780000686645508,35.767921467050584 140440,2023-10-03,PG,145.1699981689453,146.49000549316406,145.00999450683594,144.57748413085938,4670600.0,1.0,-1.9874483451026208,156.65131296954715,143.63438496746457,39.17703692059746,-191.31034937012504,40.265568998450085,150.91248982747396,151.58822987874348,19.780000686645508,35.767921467050584 140441,2023-10-03,TRV,161.72999572753906,162.52000427246094,160.52999877929688,160.9199981689453,1240700.0,1.0,0.10075519822683532,171.26974771277418,158.25325491173754,42.715377945581274,-51.96603977717563,19.634470511944297,163.22984008789064,165.74250615437825,19.780000686645508,35.767921467050584 140442,2023-10-03,UNH,513.2999877929688,513.97998046875,508.3599853515625,509.4700012207031,3143200.0,1.0,5.953621662871797,520.2985907065934,466.9104669105941,56.377245524471576,136.3566788816696,25.64100685858414,490.71607564290366,493.4218460083008,19.780000686645508,35.767921467050584 140443,2023-10-03,V,230.47000122070312,231.75,227.77999877929688,228.80999755859375,5585700.0,1.0,-3.455059070632842,253.59339569263497,224.56060516185724,41.2848663410216,-144.68018563305847,41.88175959574678,240.69933369954427,240.04467544555663,19.780000686645508,35.767921467050584 140444,2023-10-03,VZ,31.700000762939453,32.0099983215332,31.610000610351562,31.311655044555664,21389400.0,1.0,-0.4300409356393615,33.97308112881048,31.182186777378494,39.75167706269941,-183.2013443625145,47.059138195525605,32.81947167714437,32.79156726201375,19.780000686645508,35.767921467050584 140445,2023-10-03,WBA,22.389999389648438,22.690000534057617,22.280000686645508,22.549999237060547,13087000.0,1.0,-0.8904610104077371,22.94504944265067,20.739950595496303,37.90761566311849,-21.33672936389849,21.018222127064394,22.943000094095865,25.982976309458415,19.780000686645508,35.767921467050584 140446,2023-10-03,WMT,159.69000244140625,160.75,158.67999267578125,159.08999633789062,3751100.0,1.0,-0.02160224980579528,166.18764187848402,159.4073593422191,48.999303758841236,-72.84906007413724,18.942204715728934,161.67300109863282,159.7067606608073,19.780000686645508,35.767921467050584 140447,2023-10-04,AAPL,171.08999633789062,174.2100067138672,170.97000122070312,173.66000366210938,53020300.0,2.0,-2.341222814799835,180.30797407692805,169.47102677756416,45.420326256940896,-81.0900640571061,23.368752299197602,177.86000010172526,182.0735186258952,18.579999923706055,17.75615019408297 140448,2023-10-04,AMGN,262.1000061035156,266.1400146484375,260.9100036621094,265.44000244140625,2526400.0,2.0,3.056235358267543,273.9874699337414,254.947532202489,57.76018085352767,36.10548313590057,11.909350513491443,261.66166636149086,252.0549545288086,18.579999923706055,17.75615019408297 140449,2023-10-04,AXP,145.89999389648438,146.9199981689453,144.39999389648438,146.03001403808594,3476700.0,2.0,-3.6654502970751537,164.45465466539517,143.68328783948763,36.10047479718984,-175.31764044443656,47.8655068193685,155.52100575764973,161.1344416300456,18.579999923706055,17.75615019408297 140450,2023-10-04,BA,188.85000610351562,190.6300048828125,184.33999633789062,186.72999572753906,7419800.0,2.0,-8.498450417301854,218.89547272513536,183.06852416207167,32.79986343125762,-131.22847085317505,70.19980680631626,208.668332417806,217.77166620890299,18.579999923706055,17.75615019408297 140451,2023-10-04,CAT,267.5,267.82000732421875,262.7799987792969,263.6675720214844,2970100.0,2.0,-1.8966755472768568,284.98072807014074,264.2781555968515,47.53428742822663,-173.31988137598725,20.308956030386447,275.4075866699219,272.1045092264811,18.579999923706055,17.75615019408297 140452,2023-10-04,CRM,200.8800048828125,202.74000549316406,199.50999450683594,201.8699951171875,3656400.0,2.0,-3.8912409252073985,228.5320009430183,194.28499734799735,42.65164002496721,-110.2080160442119,34.48138640035888,212.47666625976564,215.6364995320638,18.579999923706055,17.75615019408297 140453,2023-10-04,CSCO,53.65999984741211,53.849998474121094,53.220001220703125,53.45000076293945,17009000.0,2.0,-0.41372107010293036,57.40574611247978,51.709548153267285,49.36736328138547,-95.72352064085838,25.309061182791147,55.10645866394043,53.818370246887206,18.579999923706055,17.75615019408297 140454,2023-10-04,CVX,164.6999969482422,164.97999572753906,161.49000549316406,163.0399932861328,9664700.0,2.0,1.168715573242821,170.76355455680934,163.25644208625707,50.190842351631645,-48.586497648659254,21.95577544723453,165.17833302815754,161.6477294921875,18.579999923706055,17.75615019408297 140455,2023-10-04,DIS,79.61000061035156,79.79000091552734,78.7300033569336,79.31999969482422,12010500.0,2.0,-1.219214082074899,85.56650546044308,78.2394958212952,40.155491041733896,-137.1191507058773,27.18656352097273,82.3350008646647,84.76366678873698,18.579999923706055,17.75615019408297 140456,2023-10-04,GS,304.8500061035156,309.05999755859375,303.4800109863281,308.6000061035156,1872000.0,2.0,-4.484350069085792,349.2776322872875,306.8983747927906,40.479909166657336,-204.57684594695536,42.21177635193734,326.596186319987,332.869308980306,18.579999923706055,17.75615019408297 140457,2023-10-04,HD,293.3599853515625,294.2099914550781,290.3599853515625,292.3900146484375,2956300.0,2.0,-7.657518584968955,337.5344870520594,286.9225136803625,35.37606759613976,-152.0189336695035,64.60945111766834,316.9622426350912,320.381923421224,18.579999923706055,17.75615019408297 140458,2023-10-04,HON,181.42999267578125,182.9600067138672,180.4199981689453,182.5,2298700.0,2.0,-1.772372665315828,197.57939695260367,179.76460481741586,40.98509901746118,-144.3808891022987,34.24401968290416,188.1493342081706,191.90713297526042,18.579999923706055,17.75615019408297 140459,2023-10-04,IBM,140.3699951171875,141.1999969482422,139.99000549316406,141.07000732421875,2637600.0,2.0,-0.9529676773139215,151.05506714068088,139.1979373148855,48.475970222241806,-145.73113358648686,20.428143367324363,145.50433553059895,142.57912953694662,18.579999923706055,17.75615019408297 140460,2023-10-04,INTC,36.52000045776367,36.52000045776367,35.33000183105469,35.93000030517578,39842200.0,2.0,-0.0505951224197716,39.941905069234366,32.78709502231837,53.130702125888604,3.8320303744302917,9.735248336613592,35.83366661071777,35.05848770141601,18.579999923706055,17.75615019408297 140461,2023-10-04,JNJ,155.57000732421875,155.92999267578125,154.57000732421875,155.52000427246094,4955200.0,2.0,-2.353145883680696,166.14484812643877,153.9331532773698,40.034401508774785,-146.37466687632994,46.77757961237083,160.91513366699218,164.29188842773436,18.579999923706055,17.75615019408297 140462,2023-10-04,JPM,143.19000244140625,143.47000122070312,141.92999267578125,142.3000030517578,8128700.0,2.0,-1.174845131901435,149.1757983827367,140.84817164900156,44.61303785317989,-154.11529882974907,20.26837053313897,145.29721323649088,148.94049784342448,18.579999923706055,17.75615019408297 140463,2023-10-04,KO,54.88999938964844,55.279998779296875,54.709999084472656,55.040000915527344,12100500.0,2.0,-1.0830407273218015,59.581508464939944,54.72942903506005,32.4541602115568,-167.17035584489366,61.234732289699586,57.9144713083903,59.362175941467285,18.579999923706055,17.75615019408297 140464,2023-10-04,MCD,255.3300018310547,256.25,254.00999450683594,255.80999755859375,2820000.0,2.0,-6.527888018123974,290.2410398355754,253.50796376549886,30.879667576971897,-187.84707187210205,63.79897849273767,274.8465805053711,281.87334060668945,18.579999923706055,17.75615019408297 140465,2023-10-04,MMM,88.5999984741211,88.86000061035156,87.30999755859375,88.0199966430664,6521300.0,2.0,-3.5726701391808717,110.27065203517527,85.97934796482473,33.561543976822236,-165.52769928683048,57.67043470588084,100.01933314005534,101.70066108703614,18.579999923706055,17.75615019408297 140466,2023-10-04,MRK,101.58000183105469,102.43000030517578,101.33000183105469,102.16999816894531,6720500.0,2.0,-1.3993253688868776,110.3678581391661,101.5298599089296,40.88091971029632,-173.65837614573655,50.03789638361238,106.81623051961263,106.60843213399251,18.579999923706055,17.75615019408297 140467,2023-10-04,MSFT,314.0299987792969,320.0400085449219,314.0,318.9599914550781,20720100.0,2.0,-3.4844376877512673,342.0480159585124,305.9419864828938,47.33325472031424,-77.97799449031058,20.549637821255036,325.1200022379557,328.92283121744794,18.579999923706055,17.75615019408297 140468,2023-10-04,NKE,95.58000183105469,96.26000213623047,95.12000274658203,95.88999938964844,8045400.0,2.0,-1.9063830488702251,99.95894118365065,88.62705811444506,43.19318185089255,-15.104500301729725,6.622955208263074,96.2269510904948,101.89542007446289,18.579999923706055,17.75615019408297 140469,2023-10-04,PG,145.58999633789062,146.30999755859375,144.92999267578125,145.05445861816406,4727800.0,2.0,-2.050529441052305,156.70551199498811,142.9670557540353,40.23228936100977,-161.77384089394354,40.61134500915086,150.718381245931,151.5686393737793,18.579999923706055,17.75615019408297 140470,2023-10-04,TRV,160.82000732421875,162.5800018310547,160.0500030517578,162.5,1357200.0,2.0,-0.09414950433875902,171.05084699736113,158.7611555661154,45.20575643211406,-44.638066437264456,22.031376448654946,163.3483673095703,165.59605865478517,18.579999923706055,17.75615019408297 140471,2023-10-04,UNH,509.489990234375,511.82000732421875,506.6099853515625,510.6199951171875,2801700.0,2.0,6.130831581212874,521.6122082577355,469.1497973574989,56.75176804292636,117.05807721243399,21.693780099734873,491.38904927571616,494.2472625732422,18.579999923706055,17.75615019408297 140472,2023-10-04,V,229.47999572753906,231.6999969482422,228.8800048828125,231.22000122070312,5430900.0,2.0,-3.4135122855344378,252.84931986795394,223.81068074239764,43.89744225992629,-116.63994468855626,41.88175959574678,240.38766682942708,239.89670028686524,18.579999923706055,17.75615019408297 140473,2023-10-04,VZ,31.790000915527344,31.969999313354492,31.399999618530273,30.88085174560547,23694100.0,2.0,-0.4912918012056018,33.97057417497582,30.926210988903577,37.77636158672905,-188.27165900754417,50.122707979936735,32.76529471079508,32.735268942515056,18.579999923706055,17.75615019408297 140474,2023-10-04,WBA,22.639999389648438,22.670000076293945,21.81999969482422,22.290000915527344,11006400.0,2.0,-0.7975995911650919,22.884523246199624,20.76547694453524,36.99133709590967,-28.838537726181666,28.184156280651163,22.8013334274292,25.853980763753256,18.579999923706055,17.75615019408297 140475,2023-10-04,WMT,159.64999389648438,161.0500030517578,159.00999450683594,161.0,5251900.0,2.0,-0.06034373266010107,166.20910518703388,159.33889591159894,52.45254766759274,-51.35454175164562,15.968310465369726,161.80600128173828,159.82172444661458,18.579999923706055,17.75615019408297 140476,2023-10-05,AAPL,173.7899932861328,175.4499969482422,172.67999267578125,174.91000366210938,48527900.0,3.0,-2.074558166639605,180.0281148932831,169.48588657156068,46.64849824662031,-54.594903046807026,16.698561539820258,177.653000386556,181.83011728922526,18.489999771118164,82.57079714601313 140477,2023-10-05,AMGN,266.19000244140625,267.9200134277344,262.5400085449219,265.0799865722656,2883700.0,3.0,2.7776767094480306,273.25582749909455,256.7481733553977,57.474353234660036,47.20185301941528,17.124045730748936,261.9189997355143,252.74185155232746,18.489999771118164,82.57079714601313 140478,2023-10-05,AXP,145.5800018310547,147.5399932861328,144.77000427246094,147.08999633789062,2706200.0,3.0,-3.6560039335256818,164.40324484541594,142.82984994218174,37.602603933780856,-144.35202225060095,43.06063334694859,155.13108622233074,160.69233067830405,18.489999771118164,82.57079714601313 140479,2023-10-05,BA,186.16000366210938,188.10000610351562,184.13999938964844,186.2899932861328,4331700.0,3.0,-8.554492540024256,217.07848278880448,181.90951312184006,32.596115198683464,-127.34767424296314,70.3962772514927,207.2586654663086,217.25799942016602,18.489999771118164,82.57079714601313 140480,2023-10-05,CAT,263.8999938964844,265.94000244140625,260.42999267578125,259.4593200683594,2639300.0,3.0,-2.6833648031706048,285.650220167855,261.5562678692543,45.30350104571669,-195.30654054036526,25.72024361347441,275.00201517740885,272.2446131388346,18.489999771118164,82.57079714601313 140481,2023-10-05,CRM,202.0,202.14999389648438,198.49000549316406,202.00999450683594,3592600.0,3.0,-3.8854733143661804,227.15565164790553,193.60934621586398,42.77363894447929,-107.98932227356815,36.62622186183875,212.2393325805664,215.21533279418946,18.489999771118164,82.57079714601313 140482,2023-10-05,CSCO,53.400001525878906,53.470001220703125,52.58000183105469,53.06999969482422,14929400.0,3.0,-0.44263088316837695,57.177822184152944,51.60619270842518,47.89387427880915,-107.79265618988686,33.57852496040264,55.02283871968587,53.86326732635498,18.489999771118164,82.57079714601313 140483,2023-10-05,CVX,161.4199981689453,164.75,161.38999938964844,163.89999389648438,8073000.0,3.0,0.8465004714306303,170.87519409570814,162.87080199804188,51.182444752895385,-52.2271029922632,22.377890256059988,165.33333282470704,161.74405619303386,18.489999771118164,82.57079714601313 140484,2023-10-05,DIS,79.0999984741211,80.94000244140625,78.87999725341797,80.80999755859375,15466600.0,3.0,-1.1399672202151265,85.56165452140786,78.26834654670736,43.32949748690941,-90.90189292911712,15.549417685504432,82.16766738891602,84.60800005594889,18.489999771118164,82.57079714601313 140485,2023-10-05,GS,307.3599853515625,310.54998779296875,304.2099914550781,310.5,1584600.0,3.0,-5.0140002262747885,349.983557462632,305.04645047193833,41.544921784420005,-176.7353000110106,38.01320648365117,326.29070332845055,332.64929453531903,18.489999771118164,82.57079714601313 140486,2023-10-05,HD,292.0,292.6700134277344,290.239990234375,291.70001220703125,2469300.0,3.0,-8.018930018736967,336.07764807821394,284.7073525321376,35.050325392574635,-140.28469662304155,64.74341701898346,315.8848805745443,319.98516947428385,18.489999771118164,82.57079714601313 140487,2023-10-05,HON,182.14999389648438,182.4199981689453,179.1300048828125,180.02000427246094,2288200.0,3.0,-2.1408825056665535,197.98340148010547,178.95060120544142,38.85168250122662,-160.0991667071291,38.475202050116216,187.91400095621745,191.45104853312174,18.489999771118164,82.57079714601313 140488,2023-10-05,IBM,140.89999389648438,141.6999969482422,140.19000244140625,141.52000427246094,3223900.0,3.0,-1.0002574901803598,150.8515449594851,138.80145949608132,49.27967908385261,-127.99544624355138,15.83169616629384,145.44133555094402,142.74898478190104,18.489999771118164,82.57079714601313 140489,2023-10-05,INTC,35.970001220703125,36.099998474121094,35.599998474121094,35.88999938964844,25771200.0,3.0,-0.01859900497008482,39.72794801283677,32.77205198716323,52.99992331804561,-2.071076274356256,9.735248336613582,35.89733327229818,35.09235121409098,18.489999771118164,82.57079714601313 140490,2023-10-05,JNJ,156.27000427246094,158.0399932861328,156.07000732421875,157.13999938964844,5993300.0,3.0,-2.236889212807853,166.13651530964543,153.65248615519832,42.863162572970886,-93.67426483845142,28.635852944775884,160.70833231608074,164.2952128092448,18.489999771118164,82.57079714601313 140491,2023-10-05,JPM,142.0399932861328,143.10000610351562,140.8300018310547,142.89999389648438,8576200.0,3.0,-1.1896618300068837,149.16106299721483,140.88617821372267,45.62320946275445,-149.54892301748302,25.84202292818129,145.18419494628907,148.8710838317871,18.489999771118164,82.57079714601313 140492,2023-10-05,KO,54.7400016784668,54.95000076293945,52.2400016784668,52.380001068115234,29878100.0,3.0,-1.3137775045642144,60.08430317455603,53.67754756396937,25.75574313284666,-224.52726564750753,75.49631496928761,57.66728477478027,59.24569295247396,18.489999771118164,82.57079714601313 140493,2023-10-05,MCD,256.0,257.8500061035156,251.5800018310547,252.22999572753906,3799600.0,3.0,-7.050333654963936,290.63512631235574,250.50387820424575,29.082502995941738,-174.37178640915272,66.66676687552524,273.90882466634116,281.1766876220703,18.489999771118164,82.57079714601313 140494,2023-10-05,MMM,88.0,88.23999786376953,86.55000305175781,87.83000183105469,4860200.0,3.0,-3.77678744356362,109.60783052632901,84.83016996195225,33.383481576775495,-154.34141923288476,59.39407017386444,99.62533315022786,101.49660453796386,18.489999771118164,82.57079714601313 140495,2023-10-05,MRK,102.36000061035156,103.70999908447266,102.33999633789062,103.5999984741211,6449100.0,3.0,-1.346464576656203,110.26479844680429,101.27200727829336,43.97898646100676,-119.33476815073797,32.79520666045596,106.58468475341797,106.55606028238932,18.489999771118164,82.57079714601313 140496,2023-10-05,MSFT,319.0899963378906,319.9800109863281,314.8999938964844,319.3599853515625,16965600.0,3.0,-3.1908271249317863,341.40898322367104,305.52601738668056,47.53509628670579,-68.73414627206576,20.549637821255047,324.86533508300784,328.63737131754556,18.489999771118164,82.57079714601313 140497,2023-10-05,NKE,95.79000091552734,96.2300033569336,95.27999877929688,95.79000091552734,7430000.0,3.0,-1.6171030820030268,99.63959343721655,88.7324059219143,43.061917962254114,-13.231923163927258,6.622955208263077,96.13928807576498,101.70192387898763,18.489999771118164,82.57079714601313 140498,2023-10-05,PG,145.67999267578125,146.08999633789062,143.69000244140625,142.8980712890625,5205700.0,3.0,-2.2486035972824823,156.7448056592488,141.95490289788012,37.21278382708115,-165.85210797531758,45.80869290535244,150.40535685221354,151.50043589274088,18.489999771118164,82.57079714601313 140499,2023-10-05,TRV,162.27999877929688,164.88999938964844,162.02000427246094,163.8800048828125,1316700.0,3.0,-0.13569383046248618,170.90556428933925,159.22743894552403,47.27673631237135,-2.23908752501758,5.798401066515565,163.4801005045573,165.49314931233724,18.489999771118164,82.57079714601313 140500,2023-10-05,UNH,511.6199951171875,518.2100219726562,511.2300109863281,516.22998046875,2790700.0,3.0,6.647324433243284,524.1620080312675,469.92999636326374,58.54775173781464,135.69422233484735,30.247375826618967,492.3453135172526,495.3519556681315,18.489999771118164,82.57079714601313 140501,2023-10-05,V,230.41000366210938,234.19000244140625,230.22000122070312,233.47999572753906,6126200.0,3.0,-3.161776498538444,251.6989879433985,223.59501230074216,46.21890359749172,-84.7293250204796,26.871827334148108,240.09366658528646,239.75877685546874,18.489999771118164,82.57079714601313 140502,2023-10-05,VZ,31.559999465942383,31.920000076293945,31.3799991607666,31.154998779296875,22774400.0,3.0,-0.5118123250874653,33.94437442242687,30.757569356564836,39.747353865819484,-163.38686276963796,50.41483439196206,32.72058238983154,32.68566115697225,18.489999771118164,82.57079714601313 140503,2023-10-05,WBA,22.139999389648438,22.600000381469727,22.049999237060547,22.18000030517578,8243200.0,3.0,-0.7245304414028588,22.899325202881123,20.764674926818586,36.60409854826534,-24.124297743804686,28.184156280651155,22.656000073750814,25.727244885762534,18.489999771118164,82.57079714601313 140504,2023-10-05,WMT,160.4499969482422,160.9600067138672,159.0,159.0800018310547,4756500.0,3.0,-0.24317131552265892,166.344996680019,158.76400447964897,49.00224645255206,-81.29688733269386,16.043066369441142,161.8386678059896,159.89821141560873,18.489999771118164,82.57079714601313 140505,2023-10-06,AAPL,173.8000030517578,177.99000549316406,173.17999267578125,177.49000549316406,57224100.0,4.0,-1.6361790721092575,179.90761566269327,169.53738708388875,49.09433585698099,-22.623064670142295,4.345174196285728,177.69000040690105,181.6169001261393,17.450000762939453,45.402701448799526 140506,2023-10-06,AMGN,263.1499938964844,268.5899963378906,262.2300109863281,267.4700012207031,2838000.0,4.0,2.7184347575764605,273.2901454263732,257.5178562826112,58.872055991281655,56.42560970971209,19.052070372069664,262.2806666056315,253.43584721883138,17.450000762939453,45.402701448799526 140507,2023-10-06,AXP,146.7100067138672,150.35000610351562,146.13999938964844,149.32000732421875,3204600.0,4.0,-3.4290464596584513,164.08474945972142,142.40176634838406,40.63955925036477,-101.02278813780391,23.601536607867178,154.87027537027996,160.28888041178385,17.450000762939453,45.402701448799526 140508,2023-10-06,BA,185.3699951171875,188.63999938964844,182.5500030517578,187.3800048828125,5359600.0,4.0,-8.413960599515832,215.76106424716028,180.83793172451942,33.65231690633226,-117.339205355307,71.96694740991205,206.26099904378256,216.7668327331543,17.450000762939453,45.402701448799526 140509,2023-10-06,CAT,261.57000732421875,268.4200134277344,258.2699890136719,264.6723937988281,2293400.0,4.0,-2.8532793949226516,284.968414763238,260.62242080805106,48.406363517332785,-159.13979718786527,16.775055237822635,274.89390767415364,272.43431345621747,17.450000762939453,45.402701448799526 140510,2023-10-06,CRM,200.47999572753906,208.27000427246094,199.88999938964844,207.36000061035156,4988200.0,4.0,-3.4098945191033465,224.89289499462745,194.13210347949365,47.21293292855362,-66.02299141332391,12.91737568532881,212.3009994506836,214.8318328857422,17.450000762939453,45.402701448799526 140511,2023-10-06,CSCO,52.9900016784668,53.75,52.7400016784668,53.45000076293945,15665500.0,4.0,-0.42992331950198803,56.92092510563347,51.581724964556955,49.454548663609145,-86.52447547481606,27.002521277374985,54.97637519836426,53.90142555236817,17.450000762939453,45.402701448799526 140512,2023-10-06,CVX,164.30999755859375,164.3699951171875,158.99000549316406,162.22999572753906,10187400.0,4.0,0.45118678591910566,171.12633240029012,162.1216625948271,49.21428631504472,-97.90484272796452,31.83576791445835,165.47633260091146,161.84771169026692,17.450000762939453,45.402701448799526 140513,2023-10-06,DIS,81.05000305175781,83.52999877929688,80.48999786376953,82.94000244140625,15375100.0,4.0,-0.8949732241722756,85.65399153611838,78.312009593032,47.45109322249128,5.596068050993018,5.308882562292763,82.18333409627279,84.48250007629395,17.450000762939453,45.402701448799526 140514,2023-10-06,GS,308.1099853515625,315.32000732421875,307.1700134277344,312.4800109863281,1595100.0,4.0,-5.213879100077406,350.3107718084037,303.4152383234322,42.651174492528945,-136.07573242954612,25.348757783157268,326.1295664469401,332.42459462483725,17.450000762939453,45.402701448799526 140515,2023-10-06,HD,290.760009765625,294.5400085449219,287.3900146484375,292.82000732421875,2922000.0,4.0,-8.121358967255503,333.9068714224697,283.289130774796,36.039258067390634,-126.9685280630359,67.83468101796034,314.9607788085938,319.65543975830076,17.450000762939453,45.402701448799526 140516,2023-10-06,HON,180.47000122070312,185.3000030517578,179.6999969482422,184.66000366210938,3770800.0,4.0,-2.0350611186682954,197.97837543491707,178.96962718959466,44.44843626986128,-97.46306821721116,20.04095515592313,187.89733428955077,191.06914800008138,17.450000762939453,45.402701448799526 140517,2023-10-06,IBM,141.39999389648438,142.94000244140625,140.11000061035156,142.02999877929688,3511100.0,4.0,-0.9852256451266328,150.53544057953883,138.55256448637914,50.190597439551084,-105.37113633746011,5.188326835965294,145.390668741862,142.90954462687174,17.450000762939453,45.402701448799526 140518,2023-10-06,INTC,35.869998931884766,36.459999084472656,35.18000030517578,36.189998626708984,33252300.0,4.0,0.030612695759941744,39.536852569876935,32.781147460640646,53.88066456388732,-2.9396211444876927,3.026234406150811,36.01733322143555,35.13304144541423,17.450000762939453,45.402701448799526 140519,2023-10-06,JNJ,157.0800018310547,158.3000030517578,156.58999633789062,157.63999938964844,5801100.0,4.0,-2.0804272716646324,166.06117169468968,153.43582995325954,43.710970378214,-76.65768882482554,26.575043866146963,160.49966583251953,164.29479166666667,17.450000762939453,45.402701448799526 140520,2023-10-06,JPM,142.91000366210938,145.8800048828125,142.13999938964844,145.10000610351562,10269400.0,4.0,-1.0122134051125329,149.13976590192448,141.1398269935833,49.141675667215,-59.528323639603,5.851448398734936,145.14914296468098,148.82642466227213,17.450000762939453,45.402701448799526 140521,2023-10-06,KO,52.040000915527344,53.290000915527344,51.54999923706055,53.13999938964844,30292000.0,4.0,-1.4189557117450562,60.2173276945103,53.071436114693796,30.024506287145314,-213.23035788456644,77.92183938724703,57.45072288513184,59.13344357808431,17.450000762939453,45.402701448799526 140522,2023-10-06,MCD,250.0,250.82000732421875,245.72999572753906,248.22000122070312,5129500.0,4.0,-7.699197078617885,290.97212152681544,247.06688298978617,27.245167353427775,-192.02798592470492,72.31147129411775,272.8214874267578,280.41966654459634,17.450000762939453,45.402701448799526 140523,2023-10-06,MMM,87.4000015258789,89.20999908447266,86.33000183105469,88.4000015258789,4457500.0,4.0,-3.8481980346631133,108.54887784988593,84.10512300460626,34.462615961311414,-133.80636518623606,51.004915132132865,99.28866653442383,101.28086484273275,17.450000762939453,45.402701448799526 140524,2023-10-06,MRK,103.7300033569336,104.43000030517578,102.91999816894531,103.87999725341797,6854900.0,4.0,-1.267369015430063,109.95135832426035,101.14228639009511,44.567385197390315,-93.46809316702051,24.211900075209925,106.42372156778971,106.5273920694987,17.450000762939453,45.402701448799526 140525,2023-10-06,MSFT,316.54998779296875,329.19000244140625,316.29998779296875,327.260009765625,25645500.0,4.0,-2.294226279151701,340.43290349263583,305.80109919291107,51.34488553442662,-6.858779511183389,4.706631186445421,325.10833536783855,328.3927708943685,17.450000762939453,45.402701448799526 140526,2023-10-06,NKE,95.79000091552734,97.70999908447266,95.05999755859375,97.11000061035156,8531200.0,4.0,-1.2667315872122344,99.5415783269201,88.77442127635138,45.330622357909654,8.16107393637841,14.264311250403244,96.13283360799154,101.52909889221192,17.450000762939453,45.402701448799526 140527,2023-10-06,PG,143.60000610351562,144.55999755859375,141.4499969482422,143.18624877929688,7406300.0,4.0,-2.3551762720620104,156.6839598764389,141.13729256496737,37.857555511720044,-166.65151417311276,53.64280779736066,150.12545674641927,151.43538970947264,17.450000762939453,45.402701448799526 140528,2023-10-06,TRV,164.02000427246094,164.27000427246094,162.77999877929688,162.9499969482422,1354400.0,4.0,-0.2408851026281411,170.63225132979437,159.80675166092828,46.06300515864905,-10.419837242969619,5.798401066515559,163.55068918863932,165.4227722167969,17.450000762939453,45.402701448799526 140529,2023-10-06,UNH,516.4500122070312,525.9500122070312,515.97998046875,524.8099975585938,3645500.0,4.0,7.660676897890028,527.9076171019944,470.5883881470291,61.10336838308317,156.00494218515752,38.890372604601616,493.63207194010414,496.66522725423175,17.450000762939453,45.402701448799526 140530,2023-10-06,V,233.1699981689453,236.58999633789062,232.75,235.0399932861328,6401000.0,4.0,-2.804071714895457,250.36616611107684,223.7028341330638,47.76238681220292,-56.50383689542963,14.402029220408908,239.9459996541341,239.6285545349121,17.450000762939453,45.402701448799526 140531,2023-10-06,VZ,30.940000534057617,31.0,30.139999389648438,30.850000381469727,31277900.0,4.0,-0.5463873960456525,33.971009525319644,30.540840831736016,38.34929900311323,-205.06252403804675,64.2799933856966,32.65950241088867,32.63456007639567,17.450000762939453,45.402701448799526 140532,2023-10-06,WBA,22.059999465942383,22.079999923706055,21.399999618530273,21.809999465942383,9849900.0,4.0,-0.6885415113410644,22.887748018531894,20.758252080650237,35.31762484568269,-51.27723388654649,37.36061505862283,22.53900006612142,25.603838157653808,17.450000762939453,45.402701448799526 140533,2023-10-06,WMT,158.64999389648438,158.99000549316406,151.64999389648438,156.41000366210938,14202800.0,4.0,-0.5966324230884368,166.81629538283178,157.55670571580103,44.76608107189809,-220.59324423973126,50.59457750846232,161.82266794840496,159.94531122843424,17.450000762939453,45.402701448799526 140592,2023-10-09,AAPL,176.80999755859375,179.0500030517578,175.8000030517578,178.99000549316406,42390800.0,0.0,-1.1544156325529116,179.82165004620163,169.58635318866163,50.46026799991507,5.5969336813924535,0.3601236483895249,177.70266723632812,181.42618611653646,17.700000762939453,17.55539573831433 140593,2023-10-09,AMGN,271.0400085449219,272.6000061035156,268.5799865722656,271.5400085449219,2284300.0,0.0,2.965713758383174,274.0341292209867,257.7558732204196,61.12304816786066,116.68043526826345,29.539628227801927,262.78600006103517,254.20147908528645,17.700000762939453,17.55539573831433 140594,2023-10-09,AXP,147.60000610351562,149.4499969482422,147.4199981689453,148.82000732421875,2279400.0,0.0,-3.2520393623589143,163.6717476227469,141.978351559382,40.18589780742784,-93.10619307579282,23.60153660786719,154.57520294189453,159.89120559692384,17.700000762939453,17.55539573831433 140595,2023-10-09,BA,188.0,189.49000549316406,185.67999267578125,188.49000549316406,4575800.0,0.0,-8.119424579208896,214.0795350360954,180.26746203421712,34.72975551295656,-100.21565930040077,66.90635733537302,205.0969991048177,216.35633290608723,17.700000762939453,17.55539573831433 140596,2023-10-09,CAT,266.0400085449219,271.6099853515625,264.6499938964844,269.90533447265625,1640800.0,0.0,-2.5364447974438917,283.9188382507317,260.6025240539558,51.27658817189835,-92.31289985144424,6.368777852412755,274.8521230061849,272.71518936157224,17.700000762939453,17.55539573831433 140597,2023-10-09,CRM,204.88999938964844,208.27999877929688,204.69000244140625,207.22000122070312,2781100.0,0.0,-3.009598895560515,222.086839917252,195.12915892308,47.1139949964762,-50.51555343540494,12.883179434023267,212.2259994506836,214.46333287556965,17.700000762939453,17.55539573831433 140598,2023-10-09,CSCO,53.349998474121094,53.959999084472656,53.25,53.91999816894531,10163600.0,0.0,-0.3775751694893543,56.59185539488997,51.659551083991865,51.32009955649613,-63.47977536474509,22.18025283017691,54.93035494486491,53.96644630432129,17.700000762939453,17.55539573831433 140599,2023-10-09,CVX,166.3800048828125,168.19000244140625,164.9499969482422,166.72000122070312,8183500.0,0.0,0.49450343306796185,171.06779662752987,162.47619903897404,54.12116729450949,24.778586086741814,9.197694117461607,165.72966613769532,162.09107716878256,17.700000762939453,17.55539573831433 140600,2023-10-09,DIS,84.30000305175781,84.87999725341797,83.12999725341797,84.69999694824219,13604400.0,0.0,-0.5524288139162223,85.9545853261429,78.22941583352505,50.52671579586917,90.01609919298244,13.962483122169859,82.22800064086914,84.41716664632162,17.700000762939453,17.55539573831433 140601,2023-10-09,GS,308.8999938964844,313.4800109863281,308.3699951171875,312.6099853515625,1094400.0,0.0,-5.3006936062563454,350.55110418994565,301.9709050873981,42.72478032458313,-130.35108771434153,25.348757783157254,325.9664815266927,332.24321797688805,17.700000762939453,17.55539573831433 140602,2023-10-09,HD,290.29998779296875,295.5299987792969,289.67999267578125,295.3599853515625,1929900.0,0.0,-7.906439138788073,331.10657924514607,282.788421975557,38.24521705335857,-107.14308920728551,62.54271727696803,314.1124003092448,319.336577351888,17.700000762939453,17.55539573831433 140603,2023-10-09,HON,185.27000427246094,186.97999572753906,184.75999450683594,186.52000427246094,2278900.0,0.0,-1.7805849278163635,197.97932935586806,178.999673024503,46.47980064171641,-39.02726172845236,10.8401006347827,187.90466766357423,190.76084772745767,17.700000762939453,17.55539573831433 140604,2023-10-09,IBM,142.3000030517578,142.39999389648438,140.67999267578125,142.1999969482422,2354400.0,0.0,-0.9486598083723834,150.02759523091976,138.44240904154117,50.49716734067881,-95.23868589816936,5.188326835965296,145.2856684366862,143.08150583902994,17.700000762939453,17.55539573831433 140605,2023-10-09,INTC,35.70000076293945,36.16999816894531,35.5,36.060001373291016,19376100.0,0.0,0.05844985764602484,39.21061477084815,32.85438538173973,53.4318291730645,-9.526783842253348,3.0262344061508113,36.11099993387858,35.1835220336914,17.700000762939453,17.55539573831433 140606,2023-10-09,JNJ,157.17999267578125,158.8800048828125,157.08999633789062,158.5399932861328,4414100.0,0.0,-1.8623401719421224,165.7226302926867,153.3623703176649,45.224396413868035,-55.18091353200676,21.917621643716902,160.24266560872397,164.29183120727538,17.700000762939453,17.55539573831433 140607,2023-10-09,JPM,143.66000366210938,145.39999389648438,143.5,144.77000427246094,6964900.0,0.0,-0.8879765982838705,149.12904111912968,141.28736513087034,48.65317460533775,-48.608135028908535,5.851448398734933,145.10904642740886,148.76137517293293,17.700000762939453,17.55539573831433 140608,2023-10-09,KO,52.959999084472656,53.150001525878906,52.11000061035156,52.880001068115234,15704700.0,0.0,-1.5059304614051143,60.21013053935051,52.524979552812574,29.425752949776054,-183.10428744917908,77.92183938724703,57.216234588623045,59.007766278584796,17.700000762939453,17.55539573831433 140609,2023-10-09,MCD,247.72000122070312,249.99000549316406,247.25999450683594,249.9199981689453,2782300.0,0.0,-7.984213428018393,290.4416174423572,244.61338591457647,29.20661630658448,-164.22170851167132,72.31147129411775,271.71688181559244,279.6956199645996,17.700000762939453,17.55539573831433 140610,2023-10-09,MMM,88.06999969482422,89.08000183105469,87.94999694824219,89.05000305175781,2359600.0,0.0,-3.808440421241741,106.72688701647233,84.0431142042308,35.69153910949133,-113.98273488191239,51.004915132132865,98.95866673787435,101.0851542154948,17.700000762939453,17.55539573831433 140611,2023-10-09,MRK,103.5,105.19000244140625,103.30999755859375,104.5,5061100.0,0.0,-1.1414976983269156,109.66583257098802,101.09134668926589,45.8697174491321,-68.9481756917289,15.768671404725149,106.25826314290364,106.49217236836752,17.700000762939453,17.55539573831433 140612,2023-10-09,MSFT,324.75,330.29998779296875,323.17999267578125,329.82000732421875,19891200.0,0.0,-1.3613998707563724,338.9081711322663,306.5138320415618,52.50113014822541,26.598361532737016,7.211130316618599,325.3363352457682,328.14792785644534,17.700000762939453,17.55539573831433 140613,2023-10-09,NKE,96.77999877929688,97.13999938964844,95.91999816894531,96.87999725341797,5964200.0,0.0,-0.9961361643570257,99.55548325815491,88.76951597890564,45.007369546515605,10.277831652756115,14.264311250403244,96.07851384480794,101.35061327616374,17.700000762939453,17.55539573831433 140614,2023-10-09,PG,143.36000061035156,143.97000122070312,141.60000610351562,142.46083068847656,5062200.0,0.0,-2.4697018761049776,156.2720916280172,140.4173050394633,36.87155361460048,-153.27773928984666,53.642807797360646,149.7882517496745,151.34014918009441,17.700000762939453,17.55539573831433 140615,2023-10-09,TRV,162.4199981689453,163.77000427246094,161.85000610351562,163.25999450683594,816900.0,0.0,-0.2958256376549855,170.47746844173247,160.17453351139255,46.536296897812555,-21.34322794345928,11.230713600915537,163.63823598225912,165.39515965779623,17.700000762939453,17.55539573831433 140616,2023-10-09,UNH,521.1500244140625,526.8699951171875,520.25,526.510009765625,2341600.0,0.0,8.502926362229516,531.1232461223722,472.08575961493244,61.588760902070504,149.74360256795626,39.83755221593756,494.94163004557294,497.46859385172525,17.700000762939453,17.55539573831433 140617,2023-10-09,V,232.8000030517578,235.1699981689453,231.6999969482422,234.44000244140625,5372200.0,0.0,-2.539725963587557,248.8690834512204,223.92191691499053,47.223160261064756,-62.736550144582345,18.163729392850897,239.6749994913737,239.49082768758137,17.700000762939453,17.55539573831433 140618,2023-10-09,VZ,30.739999771118164,31.5,30.739999771118164,31.450000762939453,20344300.0,0.0,-0.5193862115674932,33.85355586753789,30.48022518409785,42.467490488874446,-140.28161351596606,46.60955017889132,32.619401677449545,32.60373961130778,17.700000762939453,17.55539573831433 140619,2023-10-09,WBA,21.809999465942383,22.299999237060547,21.799999237060547,22.270000457763672,7617000.0,0.0,-0.615803193439767,22.930744144252298,20.79925597018862,38.1149087630589,-25.11570334995134,31.290992277261136,22.439333407084145,25.49693905512492,17.700000762939453,17.55539573831433 140620,2023-10-09,WMT,155.0800018310547,155.85000610351562,153.25999450683594,155.83999633789062,7007500.0,0.0,-0.9122320811122506,167.0697725953799,156.4532285032529,43.92742216491538,-231.82728942224713,50.594577508462336,161.756667582194,159.97410888671874,17.700000762939453,17.55539573831433 140621,2023-10-10,AAPL,178.10000610351562,179.72000122070312,177.9499969482422,178.38999938964844,43698000.0,1.0,-0.8116736453455928,180.14408211315,169.47292075550232,49.9061468545044,18.49542774334438,3.306212032483476,177.64266713460287,181.1705462137858,17.030000686645508,21.73629500311735 140622,2023-10-10,AMGN,270.8900146484375,272.0899963378906,268.1199951171875,271.25,1808700.0,1.0,3.1025189747093123,274.47044073000103,258.41356195554584,60.877445957988314,103.56835021143253,27.51384029624338,263.27600046793617,254.95549875895182,17.030000686645508,21.73629500311735 140623,2023-10-10,AXP,149.5,151.72999572753906,149.0,150.92999267578125,2909100.0,1.0,-2.907980390704921,163.08952936086305,141.86842657175416,42.965320376229506,-59.91209268967446,9.759546255118783,154.3215825398763,159.49550018310546,17.030000686645508,21.73629500311735 140624,2023-10-10,BA,190.00999450683594,194.3000030517578,188.75999450683594,193.52999877929688,8062400.0,1.0,-7.394082938431239,212.0429142447757,180.59208331381805,39.35556480588216,-71.18489350786072,41.68509346325856,203.97933247884114,216.05066630045573,17.030000686645508,21.73629500311735 140625,2023-10-10,CAT,272.6499938964844,275.1000061035156,271.8299865722656,271.8055419921875,2009000.0,1.0,-2.10772370330335,282.8497361200311,260.8160475713751,52.27395220143117,-37.68324238843111,3.6706463999455505,274.7997273763021,272.99737650553385,17.030000686645508,21.73629500311735 140626,2023-10-10,CRM,207.63999938964844,209.22000122070312,206.25999450683594,206.8800048828125,4503500.0,1.0,-2.688801759960569,219.8750037039711,195.86299525843125,46.86725321067746,-41.753993937158086,9.547744506386634,212.06466623942057,214.11133295694987,17.030000686645508,21.73629500311735 140627,2023-10-10,CSCO,53.959999084472656,54.09000015258789,53.650001525878906,53.869998931884766,13105600.0,1.0,-0.3362473538376918,56.32648822246109,51.7133524757811,51.11249195506818,-52.59380055302223,19.185535689591347,54.86612078348796,54.02351843516032,17.030000686645508,21.73629500311735 140628,2023-10-10,CVX,166.77000427246094,167.39999389648438,165.67999267578125,166.5399932861328,6512900.0,1.0,0.5084460030556954,171.05549048734633,162.4615047519115,53.905163012281335,18.28424458478665,9.197694117461609,165.94066569010417,162.33375345865886,17.030000686645508,21.73629500311735 140629,2023-10-10,DIS,84.79000091552734,85.29000091552734,83.93000030517578,84.98999786376953,9450600.0,1.0,-0.2546241024892879,86.1747987075389,78.14020220798845,51.01541329424828,110.07291895368462,16.441593738958083,82.25566711425782,84.40766665140788,17.030000686645508,21.73629500311735 140630,2023-10-10,GS,314.4700012207031,316.8500061035156,312.2900085449219,314.7699890136719,1193800.0,1.0,-5.135995920316589,350.1635771492276,300.74543163983486,43.96128539775755,-95.53730303007994,16.703350197414473,325.68300069173176,332.0811467488607,17.030000686645508,21.73629500311735 140631,2023-10-10,HD,296.69000244140625,300.6700134277344,295.1700134277344,299.2200012207031,3116300.0,1.0,-7.3400312934330145,328.1741689051811,283.01483255966264,41.42139865735213,-76.7056479413113,38.33450045189209,313.2916666666667,319.0895014444987,17.030000686645508,21.73629500311735 140632,2023-10-10,HON,188.0,188.08999633789062,184.3800048828125,186.33999633789062,3262700.0,1.0,-1.5752770359999033,197.8766645168227,178.81533682595074,46.31026126095325,-33.44288258319058,5.147916776271972,187.85333404541015,190.41589813232423,17.030000686645508,21.73629500311735 140633,2023-10-10,IBM,142.60000610351562,143.4199981689453,141.72000122070312,142.11000061035156,3015800.0,1.0,-0.9163796178311543,149.8067008844357,138.24430314388462,50.32752758918321,-71.44141397328266,3.174396034116062,145.15533498128255,143.238126373291,17.030000686645508,21.73629500311735 140634,2023-10-10,INTC,36.13999938964844,36.7400016784668,35.810001373291016,36.43000030517578,24044100.0,1.0,0.10910908893053062,38.80727585095204,33.01472427111827,54.546661335680966,6.740493152691733,11.424395344819695,36.20466664632161,35.21990884145101,17.030000686645508,21.73629500311735 140635,2023-10-10,JNJ,158.3800048828125,159.27000427246094,157.89999389648438,158.36000061035156,5273500.0,1.0,-1.6846093508891613,165.17808262569372,153.38491786258754,44.97422387133741,-42.36238884859585,18.776207199686983,160.0449991861979,164.29910786946616,17.030000686645508,21.73629500311735 140636,2023-10-10,JPM,145.4199981689453,146.77000427246094,145.27999877929688,145.64999389648438,11288800.0,1.0,-0.7103220747976309,149.15308075955744,141.30151518770816,50.02362942539842,8.625301786555662,2.8400289864723467,145.08140767415364,148.65126622517903,17.030000686645508,21.73629500311735 140637,2023-10-10,KO,54.130001068115234,54.33000183105469,53.560001373291016,54.029998779296875,20909700.0,1.0,-1.4651737616837721,60.08925285492681,52.26474685515619,35.32701209891334,-121.38733852770483,49.08391923245722,57.01445744832357,58.902743848164874,17.030000686645508,21.73629500311735 140638,2023-10-10,MCD,251.72000122070312,253.42999267578125,250.5,251.52000427246094,3129600.0,1.0,-7.988892833929015,289.1644978375165,242.97150680115547,31.017338663190756,-130.06207532523922,54.70777734646282,270.69544881184896,279.00255076090497,17.030000686645508,21.73629500311735 140639,2023-10-10,MMM,90.0,90.98999786376953,89.20999908447266,90.63999938964844,3708900.0,1.0,-3.607052948772264,104.62458691810599,84.49341387535105,38.60477225089149,-89.28940354350681,35.0160040671606,98.50933329264323,100.92579625447591,17.030000686645508,21.73629500311735 140640,2023-10-10,MRK,104.31999969482422,104.45999908447266,103.16000366210938,103.61000061035156,7177200.0,1.0,-1.1008691510718904,109.27231766737638,101.0176809593326,44.323364928661945,-80.89361220037189,16.959523023884785,106.10551579793294,106.47141952514649,17.030000686645508,21.73629500311735 140641,2023-10-10,MSFT,330.9599914550781,331.1000061035156,327.6700134277344,328.3900146484375,20557100.0,1.0,-0.7291119309560941,338.4083469632149,306.67565877408975,51.78994255433959,37.389711649613865,9.05272590998137,325.4926686604818,327.87110188802086,17.030000686645508,21.73629500311735 140642,2023-10-10,NKE,97.25,98.86000061035156,97.2300033569336,97.62000274658203,8499000.0,1.0,-0.7137474471171288,99.76210186668173,88.69489733986124,46.28231597041674,42.669843779948025,22.668266679680084,96.02261581420899,101.17183672587076,17.030000686645508,21.73629500311735 140643,2023-10-10,PG,143.97999572753906,145.22000122070312,143.72000122070312,143.87193298339844,5988900.0,1.0,-2.418718597898703,156.04287408076144,139.92606970585965,40.01537940209919,-110.05430706894211,40.675027599237815,149.4901336669922,151.28587290445964,17.030000686645508,21.73629500311735 140644,2023-10-10,TRV,163.41000366210938,163.7100067138672,160.85000610351562,162.22999572753906,1175900.0,1.0,-0.4176641288289886,170.5121666718731,160.08583442675973,45.1738153041079,-41.052942818221915,16.748950709396716,163.7182815551758,165.30665435791016,17.030000686645508,21.73629500311735 140645,2023-10-10,UNH,526.5,528.1400146484375,523.0800170898438,524.239990234375,2455700.0,1.0,8.884824796330577,533.1362009222732,474.50680444882056,60.54509649807024,137.2621985704014,41.18285784743126,496.1037994384766,498.1692133585612,17.030000686645508,21.73629500311735 140646,2023-10-10,V,234.89999389648438,238.22000122070312,234.27999877929688,236.60000610351562,4644000.0,1.0,-2.1313667385075803,247.23418159848273,224.48681907290398,49.35264784868235,-32.97802119165266,3.975588186170784,239.43399963378906,239.3752934773763,17.030000686645508,21.73629500311735 140647,2023-10-10,VZ,31.479999542236328,31.799999237060547,31.31999969482422,31.760000228881836,19151900.0,1.0,-0.4675832040912802,33.691479866597994,30.48544064274038,44.450749326349936,-100.36325778834272,37.14792276985217,32.583106931050615,32.61969757080078,17.030000686645508,21.73629500311735 140648,2023-10-10,WBA,22.34000015258789,22.639999389648438,22.200000762939453,22.3799991607666,7742900.0,1.0,-0.5430219573124262,22.98549050220089,20.81050959698124,38.76994793408668,2.1981125235850976,22.358836366877643,22.34633337656657,25.393183040618897,17.030000686645508,21.73629500311735 140649,2023-10-10,WMT,156.22999572753906,158.0800018310547,155.66000366210938,157.60000610351562,5338100.0,1.0,-1.0087013238319003,166.8668876598377,155.9641136219006,47.09337364193512,-152.83018906752926,31.79102008986539,161.7193344116211,160.0290845235189,17.030000686645508,21.73629500311735 140650,2023-10-11,AAPL,178.1999969482422,179.85000610351562,177.60000610351562,179.8000030517578,47551100.0,2.0,-0.42141483166335547,180.85942796746508,169.31657453497633,51.208670604825144,28.176102486162243,1.6282816481837732,177.49866739908853,180.9427340189616,16.09000015258789,41.353971707518134 140651,2023-10-11,AMGN,274.8599853515625,284.3299865722656,274.1499938964844,283.6000061035156,4523100.0,2.0,4.159531879237193,277.82275745479865,257.69824474246695,66.76117384251651,220.0051281873822,49.830390384541424,264.07466684977214,255.83715209960937,16.09000015258789,41.353971707518134 140652,2023-10-11,AXP,151.42999267578125,152.80999755859375,149.75999450683594,151.50999450683594,1727000.0,2.0,-2.559011188319772,162.36062718907363,141.89944666346543,43.7091305750927,-44.9077802076439,3.8695310434399097,154.05243835449218,159.06547571818035,16.09000015258789,41.353971707518134 140653,2023-10-11,BA,195.47000122070312,199.6199951171875,194.27000427246094,196.07000732421875,7394000.0,2.0,-6.5389105104386545,210.36276081711253,181.03923808425463,41.51646436771488,-41.18941513290927,20.208769644961595,202.93999938964845,215.7923329671224,16.09000015258789,41.353971707518134 140654,2023-10-11,CAT,273.5299987792969,274.4100036621094,269.8999938964844,271.427490234375,1538200.0,2.0,-1.777969439818719,282.62480528454853,260.7335656871312,52.05464696539543,-47.273878903387356,1.8078664196051752,274.5609608968099,273.1684926350911,16.09000015258789,41.353971707518134 140655,2023-10-11,CRM,207.22999572753906,209.1999969482422,204.41000366210938,206.85000610351562,3971000.0,2.0,-2.4092164223266366,218.1206668560391,196.42233241153903,46.84486046631148,-45.713529921637225,14.841404261195827,211.8943328857422,213.7649996439616,16.09000015258789,41.353971707518134 140656,2023-10-11,CSCO,53.93000030517578,54.130001068115234,53.349998474121094,53.65999984741211,12658000.0,2.0,-0.31678819613307496,56.04690004443933,51.771296061517695,50.229629564093116,-55.52277463059603,23.793301359072057,54.782972717285155,54.06997528076172,16.09000015258789,41.353971707518134 140657,2023-10-11,CVX,165.07000732421875,165.0800018310547,160.47999572753906,161.10000610351562,12570700.0,2.0,0.07961632106463412,171.4900232784126,161.51697287637256,47.92532086674283,-138.27836520627324,28.338436651966486,165.97866566975912,162.48064600626628,16.09000015258789,41.353971707518134 140658,2023-10-11,DIS,85.37000274658203,85.72000122070312,84.26000213623047,84.8499984741211,9499200.0,2.0,-0.029567666186693486,86.3825534960294,78.0694469312167,50.764984844153,116.3307699389383,19.056375277203678,82.27066701253256,84.38933334350585,16.09000015258789,41.353971707518134 140659,2023-10-11,GS,315.42999267578125,316.6300048828125,311.6000061035156,313.0199890136719,1672500.0,2.0,-5.088030543351692,349.2344224065418,299.4785841852551,43.179984295420674,-95.62724165693155,17.942064287276533,325.12366739908856,331.7234639485677,16.09000015258789,41.353971707518134 140660,2023-10-11,HD,299.739990234375,300.8500061035156,295.8999938964844,298.04998779296875,2292800.0,2.0,-6.90595178725124,324.86794209292725,283.53805766293215,40.76398850057098,-72.2977663263751,37.56755324459905,312.31699930826824,318.81116638183596,16.09000015258789,41.353971707518134 140661,2023-10-11,HON,186.55999755859375,188.2899932861328,185.80999755859375,187.39999389648438,2210200.0,2.0,-1.3119131897487648,197.55040955618642,178.72259154244637,47.47731204007753,-14.290043460551104,4.118071525211584,187.7826670328776,190.13701705932618,16.09000015258789,41.353971707518134 140662,2023-10-11,IBM,142.50999450683594,143.33999633789062,142.13999938964844,143.22999572753906,2511500.0,2.0,-0.7913014578556385,149.52498976508227,138.1940135308162,52.386748772206076,-54.74123315091382,3.1743960341160706,145.04800160725912,143.39495925903321,16.09000015258789,41.353971707518134 140663,2023-10-11,INTC,36.619998931884766,37.029998779296875,36.380001068115234,36.880001068115234,19262600.0,2.0,0.18345345818928394,38.446569236503564,33.19243108393101,55.87568977991092,25.62957578402624,15.408550319388562,36.29033330281575,35.26163673400879,16.09000015258789,41.353971707518134 140664,2023-10-11,JNJ,158.4600067138672,159.0500030517578,156.0399932861328,156.17999267578125,6922900.0,2.0,-1.7000674961166453,164.50218224384173,153.27981696270126,42.05912308530858,-75.00115467485087,28.207105718293946,159.7739990234375,164.27021662394205,16.09000015258789,41.353971707518134 140665,2023-10-11,JPM,146.50999450683594,147.22999572753906,145.02000427246094,146.14999389648438,8698200.0,2.0,-0.5231531794759405,149.21525897589788,141.32057781609433,50.795547549502864,21.6814357972536,5.621406281858772,145.03072865804037,148.54485804239908,16.09000015258789,41.353971707518134 140666,2023-10-11,KO,54.220001220703125,54.279998779296875,53.02000045776367,53.709999084472656,21138900.0,2.0,-1.4420717787349844,59.927172412137914,51.99982725216872,34.496680464402615,-121.02818652386082,52.824406017730766,56.80399792989095,58.7963565826416,16.09000015258789,41.353971707518134 140667,2023-10-11,MCD,252.58999633789062,252.69000244140625,249.38999938964844,250.9199981689453,2919400.0,2.0,-7.949381256117476,287.3253275531413,241.725678001058,30.71259617566453,-123.03091273599807,56.24948791156853,269.6570002237956,278.3137377421061,16.09000015258789,41.353971707518134 140668,2023-10-11,MMM,90.80000305175781,90.9800033569336,89.75,90.38999938964844,2121200.0,2.0,-3.4281077444298518,103.7681152127548,84.2838852144913,38.32239680407635,-82.30968301208264,35.016004067160594,98.0033332824707,100.7407600402832,16.09000015258789,41.353971707518134 140669,2023-10-11,MRK,104.0,104.20999908447266,102.8499984741211,103.45999908447266,5375100.0,2.0,-1.0684580844769869,109.05133172046408,100.87666663158672,44.06436527387564,-82.00933535822799,19.474738603415112,105.91267445882161,106.44187622070312,16.09000015258789,41.353971707518134 140670,2023-10-11,MSFT,331.2099914550781,332.82000732421875,329.1400146484375,332.4200134277344,20063200.0,2.0,0.09606071003878469,337.6463621754888,307.07364514872995,53.621524472436136,58.35111552738292,13.020158169572918,325.6263356526693,327.4325942993164,16.09000015258789,41.353971707518134 140671,2023-10-11,NKE,98.30999755859375,98.94999694824219,98.01000213623047,98.6500015258789,7642900.0,2.0,-0.40220370680445683,100.17759442565327,88.5314052081358,48.01759312371347,62.10045396127994,23.089929285617455,95.9299560546875,100.99344978332519,16.09000015258789,41.353971707518134 140672,2023-10-11,PG,145.13999938964844,145.55999755859375,142.55999755859375,142.10308837890625,5469100.0,2.0,-2.4923151022504157,155.70166302397536,139.26460894868092,37.588003326830204,-113.98167097590829,45.258388219792224,149.13007303873698,151.19750747680663,16.09000015258789,41.353971707518134 140673,2023-10-11,TRV,162.1999969482422,162.9199981689453,161.08999633789062,162.41000366210938,905700.0,2.0,-0.49400232367105446,170.54867269224044,159.97732828432206,45.46249238471233,-46.53924129303587,16.74895070939671,163.78942057291667,165.18090133666993,16.09000015258789,41.353971707518134 140674,2023-10-11,UNH,520.9199829101562,525.5900268554688,520.22998046875,524.1300048828125,2819300.0,2.0,9.074007646326834,534.398922390656,477.67308383492997,60.49371601558012,117.3960774525064,33.99518358757002,497.21083679199216,498.6036951700846,16.09000015258789,41.353971707518134 140675,2023-10-11,V,237.5500030517578,238.50999450683594,234.88999938964844,235.67999267578125,4760900.0,2.0,-1.8605294796059582,245.1348860372769,225.37111371858245,48.49055933084561,-30.429396406729502,2.721996424168262,239.11199951171875,239.29799168904623,16.09000015258789,41.353971707518134 140676,2023-10-11,VZ,31.829999923706055,31.969999313354492,31.40999984741211,31.459999084472656,15694200.0,2.0,-0.445599933923571,33.54798549348435,30.459698260482938,42.967905256795824,-93.30511459559007,31.988143048106398,32.4996062596639,32.61743761698405,16.09000015258789,41.353971707518134 140677,2023-10-11,WBA,23.209999084472656,23.950000762939453,22.43000030517578,22.600000381469727,17655000.0,2.0,-0.4622613819735193,23.064912206861127,20.801087968614947,40.08214267635373,67.45119649316386,4.42255403291297,22.248333358764647,25.285562547047935,16.09000015258789,41.353971707518134 140678,2023-10-11,WMT,158.25999450683594,159.49000549316406,157.0399932861328,158.22999572753906,4008700.0,2.0,-1.0225318850282292,166.51660987978394,155.68139121884886,48.17684920826097,-109.86797817357044,21.53427926441376,161.6586675008138,160.09921010335287,16.09000015258789,41.353971707518134 140679,2023-10-12,AAPL,180.07000732421875,182.33999633789062,179.0399932861328,180.7100067138672,56743100.0,3.0,-0.038261168904568876,181.6304630033652,169.0425396211465,52.04123033754945,63.29914205022795,12.44361653356974,177.2673344930013,180.7072858174642,16.690000534057617,54.27420009823592 140680,2023-10-12,AMGN,283.9800109863281,287.8500061035156,283.6000061035156,285.0400085449219,3052600.0,3.0,5.055145809686223,281.2420428769938,256.5529613954671,67.35339339093062,246.66484073068065,54.16816433403007,264.9800003051758,256.751402537028,16.690000534057617,54.27420009823592 140681,2023-10-12,AXP,152.5,152.72000122070312,150.11000061035156,151.27999877929688,2377200.0,3.0,-2.2747869859319962,160.95431570973977,142.32195687326805,43.4765401890727,-41.272167421873434,3.869531043439905,153.777951558431,158.646888478597,16.690000534057617,54.27420009823592 140682,2023-10-12,BA,195.10000610351562,195.6999969482422,189.9600067138672,191.3000030517578,5668300.0,3.0,-6.174899285051708,208.16316270211095,181.46383619925624,38.828629781240515,-63.693854095847534,29.467563310366014,201.6883326212565,215.50399958292644,16.690000534057617,54.27420009823592 140683,2023-10-12,CAT,273.79998779296875,273.79998779296875,266.19000244140625,268.2240295410156,1910500.0,3.0,-1.7548999218601011,281.1275056755827,260.94251995918296,50.208229226947694,-73.61781616486688,11.426065397868749,274.13914082845054,273.28223826090493,16.690000534057617,54.27420009823592 140684,2023-10-12,CRM,207.8300018310547,208.5800018310547,203.27000427246094,205.67999267578125,3548500.0,3.0,-2.256047027562886,216.02649260057515,197.20650605665142,45.9588927478702,-51.23339178215062,18.002488232339488,211.58233286539715,213.2868329366048,16.690000534057617,54.27420009823592 140685,2023-10-12,CSCO,54.02000045776367,54.220001220703125,53.5099983215332,53.849998474121094,11846100.0,3.0,-0.28277570980500144,55.709423895773185,51.897191933694586,51.02145268509778,-45.76886444891997,21.570449211101817,54.69788436889648,54.09990768432617,16.690000534057617,54.27420009823592 140686,2023-10-12,CVX,163.25999450683594,163.25999450683594,160.89999389648438,161.22999572753906,7397000.0,3.0,-0.2468991158560243,171.70168606033988,160.70531009444525,48.06772767403976,-160.48205634807215,28.338436651966475,166.01366577148437,162.61418736775715,16.690000534057617,54.27420009823592 140687,2023-10-12,DIS,84.83000183105469,85.06999969482422,83.51000213623047,84.3499984741211,9554900.0,3.0,0.107209515146522,86.36159289398101,78.07740704498384,49.8606948987863,88.52221727719291,12.49300400465625,82.27300033569335,84.34449996948243,16.690000534057617,54.27420009823592 140688,2023-10-12,GS,314.1499938964844,314.25,308.0199890136719,309.8500061035156,1727700.0,3.0,-5.245343707584141,346.3798465405632,298.86115992916336,41.78828709560402,-111.7985669948478,24.194409470396188,324.49933471679685,331.2587336222331,16.690000534057617,54.27420009823592 140689,2023-10-12,HD,297.70001220703125,297.70001220703125,290.7699890136719,293.0199890136719,2546400.0,3.0,-6.888414164662436,319.78363714052915,284.9613610284162,38.07637082675541,-88.95895258669,46.58928655041837,311.06333211263023,318.4039525349935,16.690000534057617,54.27420009823592 140690,2023-10-12,HON,187.36000061035156,187.38999938964844,182.82000732421875,183.94000244140625,2413900.0,3.0,-1.366634130672196,196.88385589017744,178.42714569673663,44.23080238886266,-59.96588050590283,17.09474700325795,187.62866719563803,189.80179545084636,16.690000534057617,54.27420009823592 140691,2023-10-12,IBM,142.50999450683594,142.92999267578125,140.9499969482422,141.24000549316406,3921100.0,3.0,-0.8430337277638955,149.08431754070423,138.02368569415907,48.677598434897604,-78.15447803129133,6.712847844264035,144.8606684366862,143.5166483561198,16.690000534057617,54.27420009823592 140692,2023-10-12,INTC,36.79999923706055,37.220001220703125,36.38999938964844,36.84000015258789,23639200.0,3.0,0.23641887721672816,38.046380972636705,33.409619546162126,55.72585756971148,24.925348004470866,17.99204343785248,36.36733334859212,35.30336227416992,16.690000534057617,54.27420009823592 140693,2023-10-12,JNJ,155.9199981689453,156.55999755859375,155.07000732421875,156.3300018310547,5792400.0,3.0,-1.680838047699126,163.74908389657898,153.29191494375303,42.32523155942512,-97.75869539111885,32.57155082667427,159.52733256022137,164.24912033081054,16.690000534057617,54.27420009823592 140694,2023-10-12,JPM,146.3000030517578,146.9600067138672,145.1300048828125,145.80999755859375,10484400.0,3.0,-0.3976712379647438,148.86923894621756,141.43191919587227,50.249580469841305,17.748913751438828,5.621406281858768,144.9885696411133,148.4230219523112,16.690000534057617,54.27420009823592 140695,2023-10-12,KO,53.7599983215332,53.83000183105469,52.43000030517578,52.810001373291016,19330400.0,3.0,-1.479332757331079,59.70047220398475,51.66152768920373,32.28862810421731,-132.1288291561692,56.55228197485776,56.564530563354495,58.6572764078776,16.690000534057617,54.27420009823592 140696,2023-10-12,MCD,251.69000244140625,252.14999389648438,245.8800048828125,246.19000244140625,3528300.0,3.0,-8.205155248848087,284.70475324451655,240.48925157726075,28.434352582251833,-128.8794881479885,60.76400033275284,268.43933461507163,277.5409528096517,16.690000534057617,54.27420009823592 140697,2023-10-12,MMM,90.52999877929688,90.52999877929688,88.45999908447266,89.0199966430664,2337900.0,3.0,-3.358129723724474,102.51744113492144,84.20455898714887,36.79659455757758,-86.91249975626909,39.925144787003184,97.48899993896484,100.52517242431641,16.690000534057617,54.27420009823592 140698,2023-10-12,MRK,103.5199966430664,103.94999694824219,102.93000030517578,103.58999633789062,5124000.0,3.0,-1.020518486906596,108.55468199799547,100.90831620146743,44.35587131835554,-77.23575794028697,19.474738603415116,105.7168825785319,106.41449953715006,16.690000534057617,54.27420009823592 140699,2023-10-12,MSFT,330.57000732421875,333.6300048828125,328.7200012207031,331.1600036621094,19313100.0,3.0,0.6409551829617044,335.8814857582936,308.084520711433,52.970621847267914,53.978720847621666,14.889217415867693,325.70533548990886,327.04643096923826,16.690000534057617,54.27420009823592 140700,2023-10-12,NKE,99.54000091552734,100.05000305175781,98.5199966430664,99.25,10705200.0,3.0,-0.10567008660900967,100.55803830468203,88.35696108496641,49.010187199504706,85.69735309784014,28.204822493633024,95.84633305867513,100.82240511576335,16.690000534057617,54.27420009823592 140701,2023-10-12,PG,142.7899932861328,143.92999267578125,141.66000366210938,142.4210968017578,5965600.0,3.0,-2.4962055365748483,154.86264558925504,138.96580900058873,38.28427410438563,-115.67689908959103,48.55475567798875,148.7749816894531,151.0976547241211,16.690000534057617,54.27420009823592 140702,2023-10-12,TRV,162.80999755859375,162.80999755859375,159.9499969482422,160.72999572753906,883700.0,3.0,-0.6821995215481138,170.64721064082383,159.35578923710588,43.26318607490376,-72.41076143575572,22.985470514574327,163.80323384602863,165.0347671508789,16.690000534057617,54.27420009823592 140703,2023-10-12,UNH,524.469970703125,528.5800170898438,522.25,525.5399780273438,2377300.0,3.0,9.231296823564946,535.702035312652,480.5639681053167,60.93338340335456,116.56378417931059,37.560117791596504,498.4080383300781,499.00024871826173,16.690000534057617,54.27420009823592 140704,2023-10-12,V,236.7100067138672,237.72999572753906,234.88999938964844,236.77999877929688,4472800.0,3.0,-1.5393826562019512,244.48759971295377,225.54639992083528,49.5799136836839,-26.40960229313556,2.7219964241682604,238.796999613444,239.22821044921875,16.690000534057617,54.27420009823592 140705,2023-10-12,VZ,31.329999923706055,31.3700008392334,30.649999618530273,30.90999984741211,21718300.0,3.0,-0.4671730951938855,33.36791105792103,30.39791211560192,40.411200481061556,-126.64786356758927,42.35266882571803,32.39940408070882,32.57826983133952,16.690000534057617,54.27420009823592 140706,2023-10-12,WBA,23.700000762939453,24.260000228881836,22.6200008392334,24.190000534057617,35218700.0,3.0,-0.2668818719491526,23.521791712338526,20.51520856231968,48.356670665631235,159.92040780727282,9.436764977013619,22.20133336385091,25.198711808522543,16.690000534057617,54.27420009823592 140707,2023-10-12,WMT,158.52999877929688,159.30999755859375,157.77000427246094,158.9499969482422,4504700.0,3.0,-0.9642790149690086,165.9101510955563,155.65784969790073,49.401933763876656,-90.1714667914832,21.534279264413765,161.5836675008138,160.18050537109374,16.690000534057617,54.27420009823592 140708,2023-10-13,AAPL,181.4199981689453,181.92999267578125,178.13999938964844,178.85000610351562,51427100.0,4.0,0.11399035486877551,182.01195622112996,169.04504756304974,50.22897144525787,54.08023086193082,7.861746377798292,176.96666819254557,180.47362670898437,19.31999969482422,36.001421430042946 140709,2023-10-13,AMGN,287.70001220703125,288.4599914550781,280.0,284.1000061035156,3473200.0,4.0,5.624243186539104,283.5279864872793,256.6050182734629,66.55265353296716,206.7816741648154,40.853906839878526,265.9053339640299,257.63047790527344,19.31999969482422,36.001421430042946 140710,2023-10-13,AXP,152.9199981689453,154.13999938964844,150.42999267578125,151.10000610351562,2951500.0,4.0,-2.040539097959055,158.64048219516263,143.43779691860692,43.290045719475756,-31.039635601448715,3.8800518112290168,153.56983439127603,158.22546717325847,19.31999969482422,36.001421430042946 140711,2023-10-13,BA,186.27000427246094,187.2899932861328,183.17999267578125,184.91000366210938,8215700.0,4.0,-6.329079623480624,206.1425218162839,181.16447739025907,35.631761279328856,-105.55269557149161,40.983293443904934,200.38433278401692,215.02566630045573,19.31999969482422,36.001421430042946 140712,2023-10-13,CAT,270.489990234375,273.94000244140625,266.1000061035156,266.5626220703125,1918300.0,4.0,-1.8493605829814896,280.24294886508966,260.71183934291815,49.270584768391046,-75.56894059267896,10.987478849330522,273.7017344156901,273.39581807454425,19.31999969482422,36.001421430042946 140713,2023-10-13,CRM,205.11000061035156,207.13999938964844,203.2100067138672,204.58999633789062,3677500.0,4.0,-2.1972838531772823,214.7702027451312,197.46079548484926,45.136198656400026,-55.208226694877546,18.17336966010317,211.0199991861979,212.89399948120118,19.31999969482422,36.001421430042946 140714,2023-10-13,CSCO,53.880001068115234,54.119998931884766,53.439998626708984,53.77000045776367,14413800.0,4.0,-0.2592868433621618,55.409309028021994,52.010490013726056,50.67032665768994,-46.12541365580658,22.724099301171876,54.592258580525716,54.12949962615967,19.31999969482422,36.001421430042946 140715,2023-10-13,CVX,163.41000366210938,164.83999633789062,162.3000030517578,164.05999755859375,8042800.0,4.0,-0.27414725665440187,171.65968551597126,160.5033103946733,51.08063807484339,-100.00981905149098,19.58609087159742,166.11233215332032,162.76666692097982,19.31999969482422,36.001421430042946 140716,2023-10-13,DIS,83.94000244140625,84.58000183105469,83.37999725341797,84.3499984741211,10808000.0,4.0,0.21314936359678427,86.12273490875846,78.19326469451302,49.8606948987863,79.10592969792462,11.355512573568944,82.29533360799154,84.3134999593099,19.31999969482422,36.001421430042946 140717,2023-10-13,GS,312.0,316.17999267578125,308.1700134277344,309.29998779296875,1785200.0,4.0,-5.352694870059622,343.4684291950746,298.4485751994566,41.547930990024824,-98.97739753970376,18.97049699185963,323.8856679280599,330.6144236246745,19.31999969482422,36.001421430042946 140718,2023-10-13,HD,292.94000244140625,294.7300109863281,290.8900146484375,291.9200134277344,2092700.0,4.0,-6.883920755932081,316.4156019682509,285.3813981538195,37.51680004468248,-90.50334692810559,46.58928655041837,309.78399963378905,317.98486480712893,19.31999969482422,36.001421430042946 140719,2023-10-13,HON,184.85000610351562,184.85000610351562,182.36000061035156,183.55999755859375,2245600.0,4.0,-1.4242462644329237,196.2172070890803,178.14579492507985,43.88982012971666,-77.00141769025126,18.899868093830502,187.4826670328776,189.41399332682292,19.31999969482422,36.001421430042946 140720,2023-10-13,IBM,139.77000427246094,140.1199951171875,138.27000427246094,138.4600067138672,4582800.0,4.0,-1.0957237708807952,149.0256772395394,137.3293261173942,44.15913790098728,-131.44414364159226,24.20009418682069,144.5816685994466,143.54422047932943,19.31999969482422,36.001421430042946 140721,2023-10-13,INTC,36.7400016784668,36.790000915527344,35.86000061035156,35.970001220703125,28390100.0,4.0,0.20582014397145088,37.72387480311384,33.54112573094378,52.55505757056402,-11.597421460204616,8.143736073068505,36.39500007629395,35.34868933359782,19.31999969482422,36.001421430042946 140722,2023-10-13,JNJ,156.72999572753906,157.36000061035156,156.0500030517578,156.85000610351562,5359800.0,4.0,-1.6051355686833517,163.37932252314314,153.2016772327162,43.25972758929437,-71.67014924745455,25.827614996713045,159.3663330078125,164.0771822611491,19.31999969482422,36.001421430042946 140723,2023-10-13,JPM,148.5,153.11000061035156,147.83999633789062,148.0,29427000.0,4.0,-0.12012626011059524,148.9258329442767,141.40332507574283,53.57457057095324,168.76535292358622,34.3382771236497,145.07996419270833,148.30625127156574,19.31999969482422,36.001421430042946 140724,2023-10-13,KO,52.7400016784668,53.41999816894531,52.63999938964844,52.88999938964844,14494600.0,4.0,-1.4852857306262095,59.484768202024405,51.37223176745801,32.68482050397573,-122.53456166209799,56.55228197485776,56.34889526367188,58.507127952575686,19.31999969482422,36.001421430042946 140725,2023-10-13,MCD,246.82000732421875,248.80999755859375,246.0,248.30999755859375,2646500.0,4.0,-8.142925515868825,282.800103167574,239.4019003114299,30.813929048393703,-120.1035052887088,60.76400033275284,267.3446680704753,276.753768157959,19.31999969482422,36.001421430042946 140726,2023-10-13,MMM,89.19999694824219,89.8499984741211,88.26000213623047,88.68000030517578,2348900.0,4.0,-3.2921565695138213,101.36529718733631,84.1187032093922,36.42427779097465,-85.58216659116937,40.667967780190544,96.88933334350585,100.29061724344889,19.31999969482422,36.001421430042946 140727,2023-10-13,MRK,103.61000061035156,104.5199966430664,102.77999877929688,104.01000213623047,5787500.0,4.0,-0.937824396784066,108.15594942511777,100.95604932366152,45.30849901208062,-63.68800806715991,12.32647494918336,105.57581329345703,106.35257288614909,19.31999969482422,36.001421430042946 140728,2023-10-13,MSFT,332.3800048828125,333.8299865722656,326.3599853515625,327.7300109863281,21072400.0,4.0,0.7869448251271365,335.4883246499928,308.2286827962962,51.21974025693432,35.69910804638555,7.682391121442785,325.70433553059894,326.73964538574216,19.31999969482422,36.001421430042946 140729,2023-10-13,NKE,99.58999633789062,100.8499984741211,99.44999694824219,99.91000366210938,8774700.0,4.0,0.18051090609537823,101.17079117515222,88.10920836708412,50.09456983422222,110.53388583982733,31.73431230501778,95.7976666768392,100.70139617919922,19.31999969482422,36.001421430042946 140730,2023-10-13,PG,143.19000244140625,145.02999877929688,143.19000244140625,143.78250122070312,7078900.0,4.0,-2.362204749003496,154.08421078190577,138.87175082698093,41.18986239673347,-86.14795506148081,37.71964946238272,148.45533294677733,151.00043512980145,19.31999969482422,36.001421430042946 140731,2023-10-13,TRV,161.97999572753906,164.30999755859375,161.0500030517578,164.2100067138672,1548500.0,4.0,-0.54426540107184,170.62829963879992,159.3157006053407,48.59227984306513,-21.39761512981824,11.262156467645807,163.93602956136067,164.89578501383463,19.31999969482422,36.001421430042946 140732,2023-10-13,UNH,533.25,544.4600219726562,532.0,539.4000244140625,5245400.0,4.0,10.354973847138524,539.7494274822833,481.78657715638866,64.90510763397111,159.29891390446372,52.213184821771705,500.5636423746745,499.61883850097655,19.31999969482422,36.001421430042946 140733,2023-10-13,V,236.38999938964844,238.64999389648438,236.22999572753906,237.6699981689453,4966800.0,4.0,-1.1992319725237053,243.97601318282668,225.71798553543502,50.45688128993204,-12.205254321954833,1.5796628102172316,238.52999979654948,239.20320612589518,19.31999969482422,36.001421430042946 140734,2023-10-13,VZ,31.079999923706055,31.389999389648438,30.639999389648438,30.670000076293945,24528400.0,4.0,-0.49789651559237313,33.22850351351755,30.295936870393586,39.3541423993456,-121.45508217507287,41.74506396760474,32.28010546366374,32.540487130482994,19.31999969482422,36.001421430042946 140735,2023-10-13,WBA,24.1200008392334,24.6299991607666,23.049999237060547,23.25,20976300.0,4.0,-0.1857511659922082,23.653103766096848,20.46689650093196,44.590632006039804,178.95370564295047,15.118285051136752,22.132666714986165,25.091119035085043,19.31999969482422,36.001421430042946 140736,2023-10-13,WMT,159.25999450683594,160.4600067138672,158.89999389648438,159.8300018310547,4603000.0,4.0,-0.8374505476045613,165.34924994593308,155.73775109166456,50.87038890156742,-53.15914732322113,13.315252724154428,161.49100087483723,160.2289695739746,19.31999969482422,36.001421430042946 140795,2023-10-16,AAPL,176.75,179.0800018310547,176.50999450683594,178.72000122070312,52517000.0,0.0,0.22160594147686652,182.11723687678793,169.01476690739176,50.1028163902141,34.7965806485013,0.025244863172618093,176.6086680094401,180.25760726928712,17.209999084472656,15.006387077594326 140796,2023-10-16,AMGN,284.5,287.80999755859375,283.80999755859375,286.8800048828125,2459400.0,0.0,6.22778954468356,286.2439123781283,256.2620934812467,67.72651464452125,204.54908780278998,40.85390683987852,266.91100107828777,258.5295992533366,17.209999084472656,15.006387077594326 140797,2023-10-16,AXP,152.3699951171875,153.41000366210938,151.2100067138672,152.7899932861328,2586300.0,0.0,-1.698943751242041,157.41996518590764,144.03963259241266,45.5583138118597,-19.80587247733056,3.880051811229034,153.3639394124349,157.9465759277344,17.209999084472656,15.006387077594326 140798,2023-10-16,BA,185.91000366210938,186.22999572753906,182.5,184.92999267578125,4701000.0,0.0,-6.376155356219101,204.47724172089428,180.81075724150807,35.648906474927514,-104.86816475891902,41.998556839725424,199.10199940999348,214.57783279418945,17.209999084472656,15.006387077594326 140799,2023-10-16,CAT,272.1199951171875,273.9700012207031,269.5799865722656,269.3979797363281,1678600.0,0.0,-1.676110511266529,278.7711183066673,261.17388901755146,50.88974715044371,-45.38214164370539,10.887514540813985,273.1890502929688,273.6136922200521,17.209999084472656,15.006387077594326 140800,2023-10-16,CRM,205.83999633789062,209.49000549316406,205.0399932861328,208.52999877929688,3623200.0,0.0,-1.8119018681968555,213.477883693103,198.10611441480714,48.578198287907895,-27.6376407222083,8.689594156954033,210.58666585286457,212.56849950154623,17.209999084472656,15.006387077594326 140801,2023-10-16,CSCO,54.06999969482422,54.59000015258789,54.040000915527344,54.15999984741211,11736600.0,0.0,-0.20681798707900612,55.0695973143026,52.19543488174233,52.32498748280534,-19.844726203137714,11.004774988840285,54.48341649373372,54.16128927866618,17.209999084472656,15.006387077594326 140802,2023-10-16,CVX,165.33999633789062,165.80999755859375,163.85000610351562,165.39999389648438,5446000.0,0.0,-0.18547703509312896,171.54983255421126,160.4311626240114,52.432400220542874,-51.433038393601336,14.463235142314804,166.1489985148112,162.90367635091147,17.209999084472656,15.006387077594326 140803,2023-10-16,DIS,84.30999755859375,85.93000030517578,84.30999755859375,85.70999908447266,10275100.0,0.0,0.4022116939650999,86.27243049709116,78.11256935032094,52.33232255269451,120.67226884835553,20.30116281185763,82.43100026448568,84.28899993896485,17.209999084472656,15.006387077594326 140804,2023-10-16,GS,313.17999267578125,315.8999938964844,310.25,314.3900146484375,2273900.0,0.0,-4.969760506092143,339.55443521967703,299.46956990727614,44.59854954025374,-75.3480863613593,18.97049699185964,323.452001953125,330.0367660522461,17.209999084472656,15.006387077594326 140805,2023-10-16,HD,294.42999267578125,298.3699951171875,293.5799865722656,297.3299865722656,2567000.0,0.0,-6.370386230372503,313.4268854566002,286.37711234613414,41.86372370427448,-66.85692525375622,31.21572099945525,308.5923329671224,317.6330891927083,17.209999084472656,15.006387077594326 140806,2023-10-16,HON,185.61000061035156,187.5,185.1300048828125,186.22999572753906,2433000.0,0.0,-1.2401619424842067,195.13472575080098,178.40527516472636,46.86707317935345,-23.415895628673436,4.842441718360582,187.4106669108073,189.0600824991862,17.209999084472656,15.006387077594326 140807,2023-10-16,IBM,139.27999877929688,139.77999877929688,138.52000427246094,139.2100067138672,3361500.0,0.0,-1.221384359979453,148.91517586200743,136.8518285325238,45.56922450436935,-116.52176763613534,24.200094186820706,144.290668741862,143.57506561279297,17.209999084472656,15.006387077594326 140808,2023-10-16,INTC,36.13999938964844,36.939998626708984,36.08000183105469,36.560001373291016,29555800.0,0.0,0.22656678800029795,37.3949477194171,33.72705278412294,54.3762656972161,6.417210847774366,10.406091388048655,36.393333435058594,35.39305521647135,17.209999084472656,15.006387077594326 140809,2023-10-16,JNJ,157.82000732421875,158.25,156.83999633789062,157.52999877929688,6408100.0,0.0,-1.4732879364156872,162.74280541194582,153.34419409977295,44.47671842298078,-47.021156884942116,18.649806178162166,159.26799977620442,163.88662821451823,17.209999084472656,15.006387077594326 140810,2023-10-16,JPM,149.4499969482422,149.52000427246094,146.72000122070312,147.85000610351562,12663500.0,0.0,0.0867271440169759,148.88920364295836,141.42218246544007,53.322075502705424,94.89257183386528,26.82591102562827,145.1501449584961,148.20683415730795,17.209999084472656,15.006387077594326 140811,2023-10-16,KO,53.02000045776367,53.560001373291016,52.84000015258789,53.43000030517578,12816800.0,0.0,-1.4299464118196425,59.09762144567036,51.272378630623585,35.32725573735222,-103.83463088370641,53.26823414660329,56.168456904093425,58.365152740478514,17.209999084472656,15.006387077594326 140812,2023-10-16,MCD,249.22000122070312,250.49000549316406,248.07000732421875,249.94000244140625,2774700.0,0.0,-7.871344275551053,280.46788927575915,238.9561143253151,32.59653193225718,-100.90633408042278,52.17573585789057,266.3113347371419,276.01894861857096,17.209999084472656,15.006387077594326 140813,2023-10-16,MMM,88.91999816894531,90.13999938964844,88.55000305175781,89.94000244140625,2664600.0,0.0,-3.1024377561222565,99.94722028350009,84.42678026581632,38.79832091224591,-74.4090755974087,38.022621239969126,96.32233352661133,100.07640520731609,17.209999084472656,15.006387077594326 140814,2023-10-16,MRK,104.19999694824219,105.37000274658203,104.05999755859375,104.13999938964844,6473500.0,0.0,-0.8519779709534845,107.62939675517882,101.11460196308289,45.606660622971795,-35.00722245944588,2.546115749561771,105.41060485839844,106.26086400349935,17.209999084472656,15.006387077594326 140815,2023-10-16,MSFT,331.04998779296875,336.1400146484375,330.6000061035156,332.6400146484375,22158000.0,0.0,1.2840373460218757,336.1509973835507,307.9240117717227,53.496010380244606,69.83332275642671,13.368395285083556,325.8370025634766,326.5662506103516,17.209999084472656,15.006387077594326 140816,2023-10-16,NKE,99.72000122070312,102.58000183105469,99.5999984741211,102.04000091552734,10845400.0,0.0,0.5725839900413234,102.28575249540484,87.64724692476119,53.40293652856666,148.52501404112743,38.70052245716437,95.78700002034505,100.59047241210938,17.209999084472656,15.006387077594326 140817,2023-10-16,PG,145.86000061035156,147.05999755859375,145.4600067138672,145.15383911132812,6509800.0,0.0,-2.120904189129874,153.03671586530987,139.12625105363543,43.94010552446162,-50.31925127825784,20.3965697114486,148.17576446533204,150.8868189493815,17.209999084472656,15.006387077594326 140818,2023-10-16,TRV,165.1699981689453,167.99000549316406,165.00999450683594,167.64999389648438,1595900.0,0.0,-0.1555799713039221,170.7351369513267,159.28886207211082,53.097195795875066,72.34695282528847,10.989363843339763,164.1480463663737,164.82755177815756,17.209999084472656,15.006387077594326 140819,2023-10-16,UNH,543.1799926757812,546.780029296875,536.1199951171875,538.030029296875,3827600.0,0.0,11.008054823813552,542.3395319331726,484.3934758793275,64.23732012234763,155.08172003552482,53.90263347488007,502.68486938476565,500.1765762329102,17.209999084472656,15.006387077594326 140820,2023-10-16,V,239.0,240.7100067138672,238.3300018310547,240.07000732421875,6227300.0,0.0,-0.7276119661155462,242.89926262749708,226.33573645697555,52.749504980747474,16.6579487412862,10.546073296378115,238.26200002034506,239.22435709635417,17.209999084472656,15.006387077594326 140821,2023-10-16,VZ,30.84000015258789,31.31999969482422,30.6200008392334,31.25,21087900.0,0.0,-0.4700257369127314,33.07583332876368,30.29068087716894,43.07658823129143,-102.65823419587237,42.00965493418474,32.1840565999349,32.508454672495525,17.209999084472656,15.006387077594326 140822,2023-10-16,WBA,23.260000228881836,23.549999237060547,22.399999618530273,22.780000686645508,15745800.0,0.0,-0.1575632228919197,23.714275222456838,20.46472505983076,42.863947752604396,100.43412684952173,2.9853869457471425,22.111000061035156,24.972091102600096,17.209999084472656,15.006387077594326 140823,2023-10-16,WMT,160.5399932861328,162.0800018310547,160.32000732421875,161.2100067138672,4782700.0,0.0,-0.6184540591874566,165.05851644068738,155.80748545140247,53.07945450937454,-7.099364399433223,2.842292681858428,161.4790008544922,160.28565317789713,17.209999084472656,15.006387077594326 140824,2023-10-17,AAPL,176.64999389648438,178.4199981689453,174.8000030517578,177.14999389648438,57549400.0,1.0,0.17815197416402384,181.85930780017748,169.08069464122877,48.57855232273532,16.434374779356272,7.601870370649653,176.19033457438152,180.00193939208984,17.8799991607666,16.584300120398904 140825,2023-10-17,AMGN,285.19000244140625,287.3399963378906,282.5,284.4200134277344,2863200.0,1.0,6.4334429052784685,287.9690378618996,256.5479695843895,65.61840607651868,171.69694576161166,35.97116557223517,267.92466837565104,259.3778012593587,17.8799991607666,16.584300120398904 140826,2023-10-17,AXP,151.55999755859375,154.72999572753906,151.5,154.38999938964844,3919400.0,1.0,-1.2843150724654606,156.34679211742508,144.68201037280932,47.610609431898126,-0.054644076185370684,10.938226791371932,153.19876302083333,157.73468577067058,17.8799991607666,16.584300120398904 140827,2023-10-17,BA,183.75,188.3300018310547,183.3000030517578,185.60000610351562,5121800.0,1.0,-6.286926949101314,202.52712032660196,180.87287967339802,36.23781710441491,-93.1621498285457,34.367610983162,197.86966603597006,214.0733329772949,17.8799991607666,16.584300120398904 140828,2023-10-17,CAT,268.5799865722656,275.55999755859375,268.5799865722656,271.2484130859375,2110100.0,1.0,-1.373659384327027,277.5531136226329,261.6935019779531,51.92568221208773,-31.136573861409026,5.503643189843982,272.89125569661456,273.8338877360026,17.8799991607666,16.584300120398904 140829,2023-10-17,CRM,206.49000549316406,211.94000244140625,206.0,209.83999633789062,4006100.0,1.0,-1.3848147314930657,211.94058737185557,199.05741067501944,49.66436803423493,-10.066209351510176,0.23333319994226728,210.29166564941406,212.30483271280926,17.8799991607666,16.584300120398904 140830,2023-10-17,CSCO,53.790000915527344,53.97999954223633,53.16999816894531,53.939998626708984,17105900.0,1.0,-0.18090296358472102,54.729691611467985,52.385380257428494,51.32042850523179,-44.93739810748944,25.148356387434124,54.38643582661947,54.18146959940592,17.8799991607666,16.584300120398904 140831,2023-10-17,CVX,164.8300018310547,168.1999969482422,164.64999389648438,167.58999633789062,7538300.0,1.0,0.06080868407806861,171.58989337970726,160.43010173748021,54.55547508498369,22.440841273065978,2.8578849286147805,166.186664835612,163.02551549275717,17.8799991607666,16.584300120398904 140832,2023-10-17,DIS,85.3499984741211,86.29000091552734,85.30999755859375,86.19999694824219,9985700.0,1.0,0.5848419910048932,86.85773997949978,77.95325931859593,53.19232589024331,132.89000975478422,22.529745830735887,82.5980000813802,84.28233324686686,17.8799991607666,16.584300120398904 140833,2023-10-17,GS,313.3800048828125,316.17999267578125,305.9100036621094,309.3599853515625,4123000.0,1.0,-5.014361156226244,335.40210161892486,300.36890057834074,42.3395904353688,-90.50974378839656,26.87411717518733,322.9723347981771,329.2600682576497,17.8799991607666,16.584300120398904 140834,2023-10-17,HD,296.69000244140625,298.3599853515625,294.5,295.94000244140625,2139700.0,1.0,-6.006329296508341,310.6738856508269,287.2631138608919,41.10368192488658,-64.67452129364244,31.21572099945525,307.5309997558594,317.1813044230143,17.8799991607666,16.584300120398904 140835,2023-10-17,HON,185.33999633789062,187.2899932861328,184.97000122070312,186.32000732421875,1848900.0,1.0,-1.0746230222196118,193.643439058139,178.99356197945866,46.96521309376858,-24.782252129524927,5.563076171761415,187.43133392333985,188.69573720296225,17.8799991607666,16.584300120398904 140836,2023-10-17,IBM,137.1199951171875,140.6199951171875,136.30999755859375,140.32000732421875,4172800.0,1.0,-1.2173704211542713,148.4536298941834,136.69337480552366,47.59527079693992,-110.43712399383415,35.57931019012925,144.03033548990885,143.61452458699543,17.8799991607666,16.584300120398904 140837,2023-10-17,INTC,35.91999816894531,36.349998474121094,35.06999969482422,36.060001373291016,24993600.0,1.0,0.20035328360123827,37.36006500813579,33.73393561747456,52.60596995293316,-31.6371393731931,6.219136927010064,36.37166684468587,35.43556448618571,17.8799991607666,16.584300120398904 140838,2023-10-17,JNJ,155.97999572753906,158.9499969482422,154.61000061035156,156.08999633789062,12244400.0,1.0,-1.4680708929402329,162.08043661468358,153.39556283600004,42.48067691003157,-69.27851718080218,29.431884017469027,159.11499989827473,163.6573476155599,17.8799991607666,16.584300120398904 140839,2023-10-17,JPM,147.57000732421875,149.30999755859375,146.7899932861328,147.52999877929688,11482700.0,1.0,0.22227578356364575,148.82926947118327,141.45120538233235,52.77314574837373,82.3343571057831,26.825911025628272,145.2632634480794,148.0516227722168,17.8799991607666,16.584300120398904 140840,2023-10-17,KO,53.310001373291016,54.099998474121094,53.209999084472656,54.06999969482422,16457200.0,1.0,-1.3192396276907488,58.65429248264797,51.30470753261083,38.29691448181794,-80.25673465104055,41.067287320164866,56.025556564331055,58.23351345062256,17.8799991607666,16.584300120398904 140841,2023-10-17,MCD,250.08999633789062,251.39999389648438,249.3800048828125,251.13999938964844,2627500.0,1.0,-7.47313876916823,277.5247779326047,239.20022511915303,33.893691302592,-87.74983095990166,47.6098998156129,265.37733459472656,275.3091018676758,17.8799991607666,16.584300120398904 140842,2023-10-17,MMM,89.16999816894531,91.04000091552734,89.08000183105469,90.55000305175781,2120200.0,1.0,-2.8697812267860456,98.49858025188237,84.90742026691646,39.9218799055619,-63.31596009939271,29.91744604614597,95.77900034586588,99.87334518432617,17.8799991607666,16.584300120398904 140843,2023-10-17,MRK,104.0,104.48999786376953,103.1500015258789,104.16999816894531,5827200.0,1.0,-0.7726171595360114,107.15061093837613,101.27438753574495,45.67735834617079,-51.043068132431266,11.376927532053422,105.32353693644205,106.19614117940267,17.8799991607666,16.584300120398904 140844,2023-10-17,MSFT,329.5899963378906,333.4599914550781,327.4100036621094,332.05999755859375,18338500.0,1.0,1.61259522450149,336.7342037450816,307.6818057764028,53.19268147036283,50.306093186685125,3.9199768078198387,325.78733622233074,326.36090291341145,17.8799991607666,16.584300120398904 140845,2023-10-17,NKE,101.97000122070312,103.58999633789062,101.97000122070312,103.01000213623047,9253800.0,1.0,0.9506175977468985,103.5362041715321,87.23579518759875,54.81412502393838,181.55371051705845,42.3705898451793,95.87666676839193,100.50053253173829,17.8799991607666,16.584300120398904 140846,2023-10-17,PG,146.11000061035156,146.82000732421875,145.24000549316406,145.34263610839844,6160100.0,1.0,-1.8926204665095554,151.9524808305593,139.48108850537818,44.31101001985793,-48.239874546812494,21.539898324892967,147.97105611165364,150.76823399861652,17.8799991607666,16.584300120398904 140847,2023-10-17,TRV,168.30999755859375,169.74000549316406,167.74000549316406,169.36000061035156,1670500.0,1.0,0.2871294334245249,171.09428262442174,159.14671621591032,55.119650603729035,116.48597304174613,19.20342885760227,164.48033396402994,164.7543617248535,17.8799991607666,16.584300120398904 140848,2023-10-17,UNH,539.9400024414062,542.4299926757812,534.5700073242188,536.6500244140625,2586000.0,1.0,11.284194175869402,542.5357871907561,489.79622269693914,63.55592297796637,136.41389353185536,50.11248399032393,504.6083536783854,500.6756195068359,17.8799991607666,16.584300120398904 140849,2023-10-17,V,239.6300048828125,241.47999572753906,238.2899932861328,241.1999969482422,4527600.0,1.0,-0.25967561540511497,242.2979287764431,226.7010702469944,53.79100849231618,27.68581925210337,13.687910660416314,238.1240000406901,239.23955434163412,17.8799991607666,16.584300120398904 140850,2023-10-17,VZ,31.110000610351562,31.540000915527344,31.100000381469727,31.510000228881836,21186000.0,1.0,-0.42209247909722336,32.932148989663794,30.315167180074972,44.652014610804486,-75.66496689635322,34.809323592735076,32.11495100657145,32.47912368774414,17.8799991607666,16.584300120398904 140851,2023-10-17,WBA,22.65999984741211,23.110000610351562,22.649999618530273,22.850000381469727,12640700.0,1.0,-0.12809903856364357,23.789967209876266,20.471033041893755,43.20280623323858,96.44878853377634,2.98538694574714,22.1150000890096,24.851282850901285,17.8799991607666,16.584300120398904 140852,2023-10-17,WMT,160.74000549316406,161.7100067138672,160.38999938964844,161.4199981689453,3631000.0,1.0,-0.4230762492340432,164.77703356259454,155.89296765810857,53.40922325745994,-8.131900742853384,2.842292681858423,161.517333984375,160.33039143880208,17.8799991607666,16.584300120398904 140853,2023-10-18,AAPL,175.5800018310547,177.5800018310547,175.11000061035156,175.83999633789062,54764400.0,2.0,0.037575391405283654,181.87895483894798,169.09604668693092,47.33553431320836,8.197777678269974,7.6018703706496495,175.9546676635742,179.7099578857422,19.219999313354492,93.01248225253163 140854,2023-10-18,AMGN,283.29998779296875,285.25,280.989990234375,283.5799865722656,2789100.0,2.0,6.454241055105683,289.36070930670763,256.3682976513002,64.9047425407283,145.01625026742644,30.40123865434195,269.0770014444987,260.2138214111328,19.219999313354492,93.01248225253163 140855,2023-10-18,AXP,153.1199951171875,153.58999633789062,151.1300048828125,151.52999877929688,2632200.0,2.0,-1.1729756711447124,155.38038552668067,145.1427544269326,44.50808638719207,-21.164837793345654,8.549884190289074,153.00464731852213,157.49654083251954,19.219999313354492,93.01248225253163 140856,2023-10-18,BA,187.22000122070312,190.25,185.0500030517578,185.69000244140625,6268100.0,2.0,-6.138193566723146,200.76215811356275,180.9698426188591,36.31879552814799,-80.3395897657142,27.66256205908593,196.7943328857422,213.5994997660319,19.219999313354492,93.01248225253163 140857,2023-10-18,CAT,268.5,269.0,258.75,257.887451171875,4257100.0,2.0,-2.1868737323272285,277.3734904721322,259.9440937563835,44.85784829391156,-160.92221035240777,28.45913924893414,272.1059804280599,273.7867975870768,19.219999313354492,93.01248225253163 140858,2023-10-18,CRM,208.8800048828125,209.6300048828125,204.19000244140625,204.8300018310547,3380800.0,2.0,-1.4340786194471775,210.4686174282388,199.709380923812,45.83410020537701,-37.68187816393014,5.869426062309756,209.73199920654298,211.95149943033854,19.219999313354492,93.01248225253163 140859,2023-10-18,CSCO,53.790000915527344,54.189998626708984,53.599998474121094,53.77000045776367,13087300.0,2.0,-0.17209870550838247,54.41967863919072,52.56218934176631,50.54474470187856,-33.49952636000387,20.218606868172035,54.2870979309082,54.190708541870116,19.219999313354492,93.01248225253163 140860,2023-10-18,CVX,168.47000122070312,169.6999969482422,167.5800018310547,168.9199981689453,6893500.0,2.0,0.3591716165718424,171.8458576704042,160.39713701953718,55.79500305862423,96.23781836282114,3.6931028606046605,166.26299794514975,163.15730565388998,19.219999313354492,93.01248225253163 140861,2023-10-18,DIS,85.69000244140625,86.26000213623047,84.5999984741211,84.68000030517578,10047000.0,2.0,0.6000102466062458,87.07869106557885,77.94430850717507,50.28124757915642,95.62954439186076,15.70854980952186,82.72133331298828,84.26649996439616,19.219999313354492,93.01248225253163 140862,2023-10-18,GS,307.0,307.2200012207031,301.4800109863281,301.9599914550781,3460300.0,2.0,-5.582473872076719,332.6711557833245,299.6258443387459,39.309411466424834,-127.78133617473694,33.9082048269431,322.3333343505859,328.42995402018227,19.219999313354492,93.01248225253163 140863,2023-10-18,HD,293.0,293.3299865722656,289.5799865722656,290.239990234375,2720100.0,2.0,-6.107353136389236,308.83749052510655,287.03750947489345,38.16436225701791,-90.39886785617215,40.804346974816596,306.33899943033856,316.63418833414715,19.219999313354492,93.01248225253163 140864,2023-10-18,HON,185.6300048828125,186.0399932861328,183.0399932861328,183.47000122070312,2262000.0,2.0,-1.1600317850025021,192.11114513788306,179.4288557776443,44.28593184880273,-62.90468656300864,13.964313057457712,187.39666748046875,188.27792485555014,19.219999313354492,93.01248225253163 140865,2023-10-18,IBM,140.0,140.42999267578125,139.5800018310547,139.97000122070312,3330000.0,2.0,-1.228273144906126,146.9686400017482,137.19236463692368,47.02431436287603,-84.69928867560547,35.57931019012924,143.7606689453125,143.63513310750326,19.219999313354492,93.01248225253163 140866,2023-10-18,INTC,35.52000045776367,36.02000045776367,35.45000076293945,35.63999938964844,22086000.0,2.0,0.14402797765782793,37.36223984805903,33.82676085384526,51.15866436822846,-36.63530903049506,6.2191369270100685,36.32700017293294,35.46326847076416,19.219999313354492,93.01248225253163 140867,2023-10-18,JNJ,155.41000366210938,155.9499969482422,152.0500030517578,152.72999572753906,9097300.0,2.0,-1.7152875498129845,161.40205708415778,153.05594157306876,38.32865361683607,-136.6635761424455,39.30386136054407,158.93899993896486,163.3503911336263,19.219999313354492,93.01248225253163 140868,2023-10-18,JPM,146.58999633789062,147.47999572753906,145.3699951171875,145.91000366210938,9620300.0,2.0,0.1967114230503455,148.65424951740172,141.4958511906061,50.07357113219483,15.988635147603965,17.320924744464577,145.3303232828776,147.88893381754556,19.219999313354492,93.01248225253163 140869,2023-10-18,KO,54.099998474121094,54.529998779296875,53.91999816894531,54.04999923706055,12809500.0,2.0,-1.2190649515402328,58.07090037670758,51.44909969958636,38.240148460193225,-62.974844563442836,32.11498978659985,55.88331247965495,58.10501327514648,19.219999313354492,93.01248225253163 140870,2023-10-18,MCD,252.85000610351562,257.0899963378906,252.33999633789062,256.0299987792969,4559200.0,2.0,-6.685905002096774,274.3015007520196,240.30650095696478,38.85423624644756,-57.518964122934065,22.952250351480878,264.73033447265624,274.7296590169271,19.219999313354492,93.01248225253163 140871,2023-10-18,MMM,89.72000122070312,89.80000305175781,88.12999725341797,88.4000015258789,2687400.0,2.0,-2.826306503851569,97.1832578723819,85.16374301262788,37.41728998684046,-75.77827008984003,34.27261152089394,95.18000030517578,99.54315045674642,19.219999313354492,93.01248225253163 140872,2023-10-18,MRK,104.11000061035156,104.45999908447266,101.91000366210938,101.98999786376953,7136400.0,2.0,-0.8755382899262543,106.65843285729059,101.23456564734809,41.611525063136845,-84.24359307515086,21.710492406624414,105.19757232666015,106.1159428914388,19.219999313354492,93.01248225253163 140873,2023-10-18,MSFT,332.489990234375,335.5899963378906,328.29998779296875,330.1099853515625,23153600.0,2.0,1.6960786828690857,337.6015708046819,307.7484383505916,52.16399494544661,54.31467538529029,9.314560821229014,325.69500223795575,326.0254282633463,19.219999313354492,93.01248225253163 140874,2023-10-18,NKE,102.97000122070312,103.9000015258789,102.93000030517578,103.7699966430664,8757300.0,2.0,1.2965908681726859,104.80816142483908,86.93683750704568,55.896702458399126,188.20713556216643,43.48085446138057,95.99633331298828,100.43106625874837,19.219999313354492,93.01248225253163 140875,2023-10-18,PG,150.05999755859375,151.3000030517578,148.77000427246094,149.08900451660156,10508500.0,2.0,-1.3933417741554024,151.15362606721644,139.93810061735385,50.970027134201885,20.257038269518016,7.408605358865741,147.90116424560546,150.70612614949545,19.219999313354492,93.01248225253163 140876,2023-10-18,TRV,169.75,173.47000122070312,168.0,168.11000061035156,2321500.0,2.0,0.5309943011357063,170.95173699021103,159.20626166701555,53.37909975062555,129.00206196979394,33.24014713356724,164.76366729736327,164.70538940429688,19.219999313354492,93.01248225253163 140877,2023-10-18,UNH,543.0399780273438,543.97998046875,535.4000244140625,536.0599975585938,2551400.0,2.0,11.324880196264758,543.5962962705496,493.1287128847239,63.25913210792724,130.5536640092616,51.39210338007114,506.6406697591146,501.12747446695965,19.219999313354492,93.01248225253163 140878,2023-10-18,V,239.9600067138672,240.8300018310547,236.99000549316406,237.47000122070312,9528300.0,2.0,-0.18764906686979543,241.42595046762597,227.1340486168467,50.02566676489863,7.372078476069201,6.911097379761892,237.83433329264324,239.2266876220703,19.219999313354492,93.01248225253163 140879,2023-10-18,VZ,31.420000076293945,31.479999542236328,30.989999771118164,31.049999237060547,22024300.0,2.0,-0.4164229974885103,32.71605269982603,30.346483730532857,42.49924902732762,-84.88046751366689,36.52937368183894,32.03442834218343,32.43788324991862,19.219999313354492,93.01248225253163 140880,2023-10-18,WBA,22.719999313354492,22.790000915527344,21.200000762939453,21.25,17548200.0,2.0,-0.2311901036252415,23.802651482866185,20.399348753645047,37.88939964847363,-47.38692647671694,18.823460810183015,22.06866677602132,24.702989292144775,19.219999313354492,93.01248225253163 140881,2023-10-18,WMT,161.8800048828125,162.36000061035156,160.72000122070312,161.5399932861328,3519700.0,2.0,-0.25560882468883506,164.37433056394178,156.0586696191637,53.60198951235416,2.8685592918629306,1.3384364760115386,161.51966705322266,160.37928873697916,19.219999313354492,93.01248225253163 140882,2023-10-19,AAPL,176.0399932861328,177.83999633789062,175.19000244140625,175.4600067138672,59302900.0,3.0,-0.10330372909876928,181.91345037686972,169.2145525528178,46.97485370168598,8.102593599419176,6.203500913126614,175.88466796875,179.39699630737306,21.399999618530273,26.541719729521883 140883,2023-10-19,AMGN,282.0899963378906,283.2099914550781,278.1000061035156,280.6000061035156,2536400.0,3.0,6.159264057547432,290.18383311917023,256.6641740829782,62.41364418466344,109.7210620222163,20.317729385648445,269.95066833496094,261.00182825724283,21.399999618530273,26.541719729521883 140884,2023-10-19,AXP,150.41000366210938,156.0500030517578,149.00999450683594,149.6199951171875,4642200.0,3.0,-1.22474166684637,154.83613525239932,145.24130920560847,42.59066728068589,-27.694628230190865,20.68574653684366,152.78736470540363,157.20581436157227,21.399999618530273,26.541719729521883 140885,2023-10-19,BA,185.5,187.0500030517578,182.5399932861328,182.7899932861328,4043700.0,3.0,-6.183053401272332,199.55749249734,180.45850786887095,34.84367376887177,-98.5556627334551,32.37811800329104,195.6856658935547,212.7659996032715,21.399999618530273,26.541719729521883 140886,2023-10-19,CAT,257.9100036621094,260.0,251.75999450683594,251.58999633789062,3850000.0,3.0,-3.3014469121628736,279.2238947294021,256.18952995321513,42.06603545352314,-240.72166693026156,39.61035854314041,271.15953776041664,273.69676259358727,21.399999618530273,26.541719729521883 140887,2023-10-19,CRM,206.4499969482422,210.9499969482422,205.52999877929688,208.32000732421875,4995900.0,3.0,-1.1779279097634117,210.4155845051933,199.73341451824422,48.6859872768689,-12.30589124392873,1.072066832866985,209.25833282470703,211.6638328552246,21.399999618530273,26.541719729521883 140888,2023-10-19,CSCO,53.7599983215332,53.93000030517578,53.20000076293945,53.31999969482422,16325600.0,3.0,-0.19913704046359015,54.40763167205038,52.610483562324625,48.535884738964654,-52.570375997731986,26.142384988791196,54.185004806518556,54.19873536427816,21.399999618530273,26.541719729521883 140889,2023-10-19,CVX,168.6999969482422,170.1699981689453,167.50999450683594,169.10000610351562,6580200.0,3.0,0.6031982323480918,172.17296804192588,160.46102701422646,55.96317495878035,98.81349014216171,5.704653108439904,166.34499816894532,163.31223576863607,21.399999618530273,26.541719729521883 140890,2023-10-19,DIS,85.26000213623047,85.2699966430664,83.16999816894531,83.25,14316800.0,3.0,0.4909823855208373,87.11583511906964,77.95916411799091,47.73857123319573,42.8814515062799,3.3244578057394794,82.81066665649413,84.22299995422364,21.399999618530273,26.541719729521883 140891,2023-10-19,GS,301.9599914550781,305.3399963378906,298.6300048828125,299.19000244140625,3211800.0,3.0,-6.1849262759325825,331.37667051354424,297.8153308292292,38.249386622606515,-130.46915462012416,38.0090327330633,321.5743347167969,327.5064010620117,21.399999618530273,26.541719729521883 140892,2023-10-19,HD,291.0,291.3399963378906,286.4200134277344,286.7699890136719,3028600.0,3.0,-6.393712616735002,308.0947113196599,285.78128660514477,36.51972294438588,-103.09443620695355,45.97497140779947,304.95066528320314,315.95537719726565,21.399999618530273,26.541719729521883 140893,2023-10-19,HON,183.1699981689453,185.86000061035156,181.86000061035156,182.27000427246094,2565700.0,3.0,-1.3094539991793113,191.24171643538565,179.38228563980968,43.212175495909385,-77.8917680374633,18.6916901365518,187.33500111897786,187.86365025838217,21.399999618530273,26.541719729521883 140894,2023-10-19,IBM,138.63999938964844,139.41000366210938,137.92999267578125,138.00999450683594,5314200.0,3.0,-1.379171562115289,146.1447000609454,137.07930354012882,43.968769405294616,-111.94279340942958,42.89324837196482,143.44366861979168,143.61088180541992,21.399999618530273,26.541719729521883 140895,2023-10-19,INTC,35.959999084472656,36.36000061035156,35.52000045776367,35.66999816894531,29201800.0,3.0,0.10065018499469858,37.356448897961116,33.93455146824982,51.25774899670273,-25.650141000321927,0.40336884731342626,36.243333435058595,35.48715464274088,21.399999618530273,26.541719729521883 140896,2023-10-19,JNJ,151.6699981689453,153.11000061035156,150.14999389648438,152.32000732421875,7733800.0,3.0,-1.9221340048947866,160.9376451640052,152.5863538594323,37.861540453435566,-163.1137670184448,45.36741489759152,158.68200022379557,163.03114115397136,21.399999618530273,26.541719729521883 140897,2023-10-19,JPM,145.47999572753906,147.02000427246094,144.8800048828125,145.2899932861328,11143600.0,3.0,0.12498112287741492,148.5873460761078,141.4855299004547,49.0795593845666,-8.097118832974932,14.164906783028519,145.4177469889323,147.7003595987956,21.399999618530273,26.541719729521883 140898,2023-10-19,KO,54.15999984741211,54.7599983215332,53.86000061035156,54.349998474121094,16202200.0,3.0,-1.1027564775082013,57.644067096796746,51.55693273535657,39.628689586373774,-53.303254502321934,27.48901910347564,55.7659501393636,57.96828473409017,21.399999618530273,26.541719729521883 140899,2023-10-19,MCD,256.260009765625,262.55999755859375,256.260009765625,258.3800048828125,5646200.0,3.0,-5.805468885710752,272.3672177794746,240.95678429572072,41.05325899865166,-31.611620350162518,4.938302896128217,264.0653350830078,274.19949493408205,21.399999618530273,26.541719729521883 140900,2023-10-19,MMM,88.0,88.80999755859375,87.0199966430664,87.05999755859375,3066300.0,3.0,-2.866931393485757,96.14151477108214,85.16248608341004,35.962610140065564,-85.40584801484333,39.00671736711894,94.55033365885417,99.14447911580403,21.399999618530273,26.541719729521883 140901,2023-10-19,MRK,101.66000366210938,101.7300033569336,99.13999938964844,100.43000030517578,7647600.0,3.0,-1.0706411085537013,106.44378946587591,100.81920873358698,39.03912071083414,-150.54060338652556,38.76153262394016,104.97160161336264,106.01620063781738,21.399999618530273,26.541719729521883 140902,2023-10-19,MSFT,332.1499938964844,336.8800048828125,330.9100036621094,331.32000732421875,25052100.0,3.0,1.8386833881509688,338.59391325906824,307.9350967506974,52.7505477674053,69.09713661771613,12.495327332993032,325.74200236002605,325.92982228597003,21.399999618530273,26.541719729521883 140903,2023-10-19,NKE,103.7699966430664,104.3499984741211,102.8499984741211,103.05000305175781,8391100.0,3.0,1.495441196770301,105.6893187498043,87.2016808534672,54.61435845651443,170.8413353961994,45.121404990909525,96.16700007120768,100.3329891204834,21.399999618530273,26.541719729521883 140904,2023-10-19,PG,149.61000061035156,150.27999877929688,147.17999267578125,148.25,8146000.0,3.0,-1.053219605981127,150.5175916289674,140.28055900579824,49.59609480009973,2.977480644018018,1.492857064151974,147.7552754720052,150.62738494873048,21.399999618530273,26.541719729521883 140905,2023-10-19,TRV,167.9499969482422,169.5,163.38999938964844,163.94000244140625,1778900.0,3.0,0.3833558757384594,170.49419514315392,159.19680369717813,48.133699737175355,18.907983673505417,8.367218499958279,164.87266743977864,164.55312881469726,21.399999618530273,26.541719729521883 140906,2023-10-19,UNH,536.8200073242188,538.3400268554688,529.25,531.6300048828125,2351200.0,3.0,10.874308515073267,544.413962769521,495.36004540919,61.04502183968548,101.82065625991457,36.537744436068905,508.264003499349,501.55414021809895,21.399999618530273,26.541719729521883 140907,2023-10-19,V,237.47000122070312,237.9199981689453,233.41000366210938,233.80999755859375,5927400.0,3.0,-0.4210456635204025,241.20297796985372,227.07702080944316,46.70693236212605,-33.87681889946868,9.048713840311196,237.38999989827474,239.17927093505858,21.399999618530273,26.541719729521883 140908,2023-10-19,VZ,31.420000076293945,31.969999313354492,31.399999618530273,31.579999923706055,28806600.0,3.0,-0.3649562776639428,32.55549212021987,30.405616278217636,45.62392141129166,-47.86782287064324,21.2906869617233,31.983647918701173,32.403844356536865,21.399999618530273,26.541719729521883 140909,2023-10-19,WBA,21.190000534057617,21.6299991607666,20.920000076293945,20.959999084472656,10863500.0,3.0,-0.33245878770559756,23.83090865311985,20.322091415544705,37.035355830105985,-112.46888353776099,22.22332539139961,22.032666714986167,24.547242832183837,21.399999618530273,26.541719729521883 140910,2023-10-19,WMT,161.42999267578125,161.82000732421875,160.22000122070312,160.77000427246094,3915300.0,3.0,-0.18291285697981152,164.24889087285456,156.06910992060247,52.169177352143926,-14.10713733698129,1.9394874048850645,161.4296671549479,160.405886332194,21.399999618530273,26.541719729521883 140911,2023-10-20,AAPL,175.30999755859375,175.4199981689453,172.63999938964844,172.8800048828125,64189300.0,4.0,-0.4183139698160119,181.92354459852882,169.01345949082665,44.588525584541614,-62.81548484965483,17.450958588717647,175.70800170898437,179.06233927408854,21.709999084472656,39.26367239184788 140912,2023-10-20,AMGN,280.6000061035156,281.05999755859375,275.75,278.80999755859375,2455000.0,4.0,5.715172975449036,290.676869321669,257.28213641563565,60.959783466145645,80.659686735991,12.73989941747335,270.59666849772134,261.74611434936526,21.709999084472656,39.26367239184788 140913,2023-10-20,AXP,144.6999969482422,147.94000244140625,141.44000244140625,141.57000732421875,8261000.0,4.0,-1.8935061692785666,155.46441110134683,143.52467276095788,35.85589423340059,-152.836349590462,15.987721034826155,152.2801717122396,156.84980494181315,21.709999084472656,39.26367239184788 140914,2023-10-20,BA,182.67999267578125,183.38999938964844,179.85000610351562,180.0399932861328,4514100.0,4.0,-6.367111067642497,198.93957496902195,179.30942405441553,33.508588074388285,-117.7429505834862,37.07723313370621,194.64466552734376,211.87083282470704,21.709999084472656,39.26367239184788 140915,2023-10-20,CAT,251.30999755859375,253.49000549316406,248.16000366210938,249.1999969482422,3103100.0,4.0,-4.327719902807644,280.5895418216875,252.5782514522383,41.06268829205396,-256.3461681905618,44.38304575088567,270.1052403767904,273.5672264099121,21.709999084472656,39.26367239184788 140916,2023-10-20,CRM,207.36000061035156,208.11000061035156,202.1199951171875,203.72999572753906,5537500.0,4.0,-1.3299711231678373,210.2728106107133,199.6061887179,45.43155741386583,-51.34981809655286,12.074612795247083,208.55733286539714,211.30683288574218,21.709999084472656,39.26367239184788 140917,2023-10-20,CSCO,53.38999938964844,53.59000015258789,52.79999923706055,52.93000030517578,23887400.0,4.0,-0.24916261556610664,54.42111440033567,52.571412989190705,46.86592952101305,-74.81844256166663,31.57350384934133,54.0738831837972,54.20390256245931,21.709999084472656,39.26367239184788 140918,2023-10-20,CVX,168.41000366210938,169.10000610351562,166.10000610351562,166.8300018310547,7457300.0,4.0,0.6064301604967284,172.20490066609332,160.4840946952348,53.31707256897923,36.87866909978783,0.9311124194464017,166.33233133951822,163.45706583658855,21.709999084472656,39.26367239184788 140919,2023-10-20,DIS,82.9000015258789,83.44000244140625,82.61000061035156,82.6500015258789,10425200.0,4.0,0.35210332963492874,87.14558396456297,78.06941542508545,46.713244355953265,1.3816233427554043,1.1063296190419625,82.84633331298828,84.17783330281576,21.709999084472656,39.26367239184788 140920,2023-10-20,GS,298.5,303.25,298.1000061035156,300.04998779296875,2328700.0,4.0,-6.517846834658712,329.96020169914806,296.4477969580785,38.77960151092081,-121.96589661072792,38.76433572407312,320.7253346761068,326.64759419759116,21.709999084472656,39.26367239184788 140921,2023-10-20,HD,285.8599853515625,287.17999267578125,283.6099853515625,286.4100036621094,2884000.0,4.0,-6.573922293293094,307.2681942382373,284.67580295414547,36.3516047551935,-114.44376181394806,50.116855699364,303.54066569010416,315.2685791015625,21.709999084472656,39.26367239184788 140922,2023-10-20,HON,182.64999389648438,183.77999877929688,181.05999755859375,181.32000732421875,3043400.0,4.0,-1.4873833651414259,190.6821313258527,179.09587160383478,42.37083402373074,-98.87927812382007,21.80551213215943,187.22833455403645,187.62996724446614,21.709999084472656,39.26367239184788 140923,2023-10-20,IBM,138.14999389648438,139.27000427246094,137.1199951171875,137.16000366210938,4865300.0,4.0,-1.5494853003956166,145.3444735619517,136.9045300391225,42.72336164044288,-118.78848353116275,46.104256701289046,143.09300231933594,143.54115778605143,21.709999084472656,39.26367239184788 140924,2023-10-20,INTC,35.650001525878906,36.279998779296875,34.869998931884766,34.91999816894531,32291800.0,4.0,0.0056886644182370105,37.28881489020046,34.07618526238743,48.702400940049145,-51.84393829404741,10.426072473693639,36.14033342997233,35.49538548787435,21.709999084472656,39.26367239184788 140925,2023-10-20,JNJ,152.74000549316406,153.8699951171875,152.3300018310547,153.0,7206600.0,4.0,-2.0080441023478954,160.49574683239956,152.27825219103795,39.13424465297277,-124.37902008600965,39.41235844042466,158.43000030517578,162.7071741739909,21.709999084472656,39.26367239184788 140926,2023-10-20,JPM,144.57000732421875,145.13999938964844,142.1199951171875,142.9499969482422,13332000.0,4.0,-0.11930849108270536,148.6202948563276,141.28132562707086,45.549318711738536,-106.63824151986114,1.749348415057838,145.42353057861328,147.5015729268392,21.709999084472656,39.26367239184788 140927,2023-10-20,KO,54.529998779296875,55.02000045776367,54.439998626708984,54.56999969482422,15674600.0,4.0,-0.9815146243784767,57.14580411517294,51.75219583905069,40.64112278739305,-37.54234420038154,22.313672653164446,55.655921173095706,57.845309511820474,21.709999084472656,39.26367239184788 140928,2023-10-20,MCD,258.9599914550781,260.3399963378906,257.55999755859375,258.1099853515625,3778200.0,4.0,-5.071049339631003,269.88637248297675,242.02662800530445,40.878512742037465,-30.76890331438437,4.938302896128204,263.3616678873698,273.6078038533529,21.709999084472656,39.26367239184788 140929,2023-10-20,MMM,86.70999908447266,87.31999969482422,86.38999938964844,86.55000305175781,2554300.0,4.0,-2.906771750371405,95.01912551848363,85.2358755496316,35.42044477079432,-92.8318828789506,41.56046215901694,93.89400049845378,98.76111844380696,21.709999084472656,39.26367239184788 140930,2023-10-20,MRK,99.98999786376953,103.36000061035156,99.98999786376953,102.66999816894531,12466800.0,4.0,-1.0326091156841386,105.98126102305473,100.91473735951364,44.166196732591,-94.93079158769457,22.04191095192242,104.7835479736328,105.98474731445313,21.709999084472656,39.26367239184788 140931,2023-10-20,MSFT,331.7200012207031,331.9200134277344,325.45001220703125,326.6700134277344,25012600.0,4.0,1.5585173804541341,338.8542766995998,308.6407336763768,50.29871148111393,23.943624646768157,2.911863661800634,325.48866984049477,325.8739679972331,21.709999084472656,39.26367239184788 140932,2023-10-20,NKE,103.31999969482422,103.7699966430664,102.56999969482422,102.66999816894531,7814600.0,4.0,1.6038797690167712,106.28543169313305,87.78756787962085,53.938737769358916,148.15870621067495,42.37268212095035,96.33366673787435,100.25565452575684,21.709999084472656,39.26367239184788 140933,2023-10-20,PG,149.0500030517578,149.8800048828125,147.9199981689453,148.0500030517578,7283900.0,4.0,-0.7906937936703855,149.94447351078435,140.5957486571844,49.26860103425004,6.454842615755899,1.4928570641519705,147.62458190917968,150.57561899820965,21.709999084472656,39.26367239184788 140934,2023-10-20,TRV,164.6199951171875,164.6199951171875,161.32000732421875,161.58999633789062,1539800.0,4.0,0.07585114244605506,170.175694549646,158.89030429068603,45.525627072690654,-66.11003644135135,0.5443222104804711,164.92933400472006,164.3499417622884,21.709999084472656,39.26367239184788 140935,2023-10-20,UNH,531.0,534.4299926757812,526.77001953125,527.030029296875,2810800.0,4.0,10.03042315098719,544.7596465187698,497.1073639792772,58.83308160260538,82.2711601855293,30.997256567714366,509.8060048421224,501.95012715657555,21.709999084472656,39.26367239184788 140936,2023-10-20,V,234.1300048828125,235.77000427246094,232.63999938964844,233.3800048828125,5748300.0,4.0,-0.6334094137959596,241.11126071259457,226.99873837187806,46.33335875113664,-45.737967581710635,12.066798581981567,236.92633361816405,239.16893793741863,21.709999084472656,39.26367239184788 140937,2023-10-20,VZ,31.56999969482422,32.13999938964844,31.549999237060547,31.56999969482422,27265100.0,4.0,-0.3212720421832529,32.373111441389966,30.486548135026045,45.57557993148977,-37.35891283503926,16.46953607716711,31.94428342183431,32.38253030776978,21.709999084472656,39.26367239184788 140938,2023-10-20,WBA,20.850000381469727,21.459999084472656,20.479999542236328,21.260000228881836,13552800.0,4.0,-0.3840799299500901,23.822892628514314,20.344107379115083,38.51840101366247,-114.04917949637863,27.33556049682424,22.00833339691162,24.400098292032876,21.709999084472656,39.26367239184788 140939,2023-10-20,WMT,160.8300018310547,161.10000610351562,158.7100067138672,158.75999450683594,5018900.0,4.0,-0.28421550908691984,163.97861871502081,155.98038091876825,48.65689338070155,-54.602895196014614,11.211044380836812,161.26266682942708,160.4086161295573,21.709999084472656,39.26367239184788 140998,2023-10-23,AAPL,170.91000366210938,174.00999450683594,169.92999267578125,173.0,55980100.0,0.0,-0.6507774941371736,181.85452010953006,168.77448379671992,44.72363046903633,-96.20848162933578,27.34806594896903,175.49600168863932,178.68624064127604,20.3700008392334,35.20947290039917 140999,2023-10-23,AMGN,280.1199951171875,280.1199951171875,272.70001220703125,273.05999755859375,2433500.0,0.0,4.8434187319195985,290.6572874558528,257.921719502155,56.58009769612914,44.09971607532319,3.6803904382425894,270.97466837565105,262.38927663167317,20.3700008392334,35.20947290039917 141000,2023-10-23,AXP,141.5,145.85000610351562,140.91000366210938,144.58999633789062,5313500.0,0.0,-2.154977739389466,155.25776836763424,142.93001544584234,39.56468802451191,-142.58242883726828,17.855887521664044,151.86036580403646,156.51375376383464,20.3700008392334,35.20947290039917 141001,2023-10-23,BA,179.44000244140625,183.72000122070312,178.42999267578125,181.02999877929688,4146200.0,0.0,-6.3597813245446275,197.57434676946372,178.89965225397378,34.44404866266419,-112.66720957644043,39.4515453747804,193.64533233642578,210.9098327636719,20.3700008392334,35.20947290039917 141002,2023-10-23,CAT,247.6300048828125,251.61000061035156,246.55999755859375,247.32000732421875,3193200.0,0.0,-5.232431875140264,281.40424956687673,249.20953674904126,40.28088134308645,-238.1499968065115,46.39576662027173,268.9959050496419,273.3710395812988,20.3700008392334,35.20947290039917 141003,2023-10-23,CRM,199.89999389648438,203.57000732421875,197.85000610351562,202.0,4564100.0,0.0,-1.571942290018626,210.1678738527516,199.27712584207262,44.27754890462608,-96.8505604116023,23.46800158853421,207.78033294677735,210.9134994506836,20.3700008392334,35.20947290039917 141004,2023-10-23,CSCO,52.81999969482422,52.849998474121094,52.15999984741211,52.20000076293945,17760000.0,0.0,-0.3437505639237841,54.5317128252662,52.37116231206291,43.938610146665454,-123.74447534526782,39.218027450947645,53.93280207316081,54.211961046854654,20.3700008392334,35.20947290039917 141005,2023-10-23,CVX,163.3000030517578,164.42999267578125,160.25,160.67999267578125,16232400.0,0.0,0.1114523919816861,172.2073903027997,159.67860365471984,47.07832204173807,-162.8467902901672,22.50681364859546,166.22966461181642,163.5124371846517,20.3700008392334,35.20947290039917 141006,2023-10-23,DIS,82.08000183105469,84.02999877929688,80.91000366210938,83.0999984741211,10772500.0,0.0,0.27517957141161276,87.19106530599034,78.23293371744715,47.5866530242757,-7.81007487894183,13.186931947153457,82.86566670735677,84.12733332316081,20.3700008392334,35.20947290039917 141007,2023-10-23,GS,298.2900085449219,303.54998779296875,298.19000244140625,299.2200012207031,2959800.0,0.0,-6.770614328489103,327.8857221483322,295.5602769971756,38.44998415064805,-113.12500568622674,37.74885148416593,319.87766825358074,325.7961110432943,20.3700008392334,35.20947290039917 141008,2023-10-23,HD,285.82000732421875,288.25,284.3299865722656,285.07000732421875,2590900.0,0.0,-6.747090012214073,306.0592265605766,283.74277234079057,35.718432809279705,-110.65084425878328,45.57402416717415,302.0973327636719,314.5319564819336,20.3700008392334,35.20947290039917 141009,2023-10-23,HON,181.58999633789062,183.0800018310547,180.38999938964844,180.52000427246094,2073500.0,0.0,-1.6736543840252693,189.42050939803758,179.22349389786083,41.664156225546115,-105.67505033776082,24.39754448472144,187.03866780598958,187.40317357381184,20.3700008392334,35.20947290039917 141010,2023-10-23,IBM,136.6300048828125,137.67999267578125,135.8699951171875,136.3800048828125,3457500.0,0.0,-1.7274861626344205,144.5482683151759,136.69073620142564,41.60466528643723,-138.8637123362432,50.679087893797316,142.69300231933593,143.4505246480306,20.3700008392334,35.20947290039917 141011,2023-10-23,INTC,34.599998474121094,35.189998626708984,33.38999938964844,33.849998474121094,53924700.0,0.0,-0.15413231641161929,37.35665676725354,33.96434314119372,45.36465130763764,-123.50326936838098,28.049323330047866,35.98233337402344,35.44791920979818,20.3700008392334,35.20947290039917 141012,2023-10-23,JNJ,152.86000061035156,153.5,151.2100067138672,151.38999938964844,5874000.0,0.0,-2.1809019869064628,160.20408165109455,151.68291786062417,37.2648072144175,-138.93992902336043,43.085289040533844,158.05433349609376,162.34330215454102,20.3700008392334,35.20947290039917 141013,2023-10-23,JPM,142.94000244140625,143.67999267578125,140.72999572753906,141.0,10133400.0,0.0,-0.46489915896157186,148.7953457790292,140.66854582253333,42.88981937043035,-163.44812606364204,8.607865120632164,145.34346822102864,147.25556157430012,20.3700008392334,35.20947290039917 141014,2023-10-23,KO,54.380001068115234,54.88999938964844,54.04999923706055,54.08000183105469,21212700.0,0.0,-0.9144273653396198,56.71994959039158,51.886050546937525,39.129201726237966,-46.04568295553113,27.06128718035182,55.511369959513345,57.71350625356038,20.3700008392334,35.20947290039917 141015,2023-10-23,MCD,256.6099853515625,257.239990234375,254.5399932861328,254.75,3409800.0,0.0,-4.705892693799939,267.523303808724,242.88669680162755,38.75500661147007,-46.68201719221034,12.981547756950462,262.5280008951823,272.9793431599935,20.3700008392334,35.20947290039917 141016,2023-10-23,MMM,86.0,86.83000183105469,85.3499984741211,85.5999984741211,3476600.0,0.0,-2.980643942154586,94.44060940930571,84.89539141466891,34.4204883960098,-100.36365353203482,45.581178028588724,93.1510004679362,98.35059382120768,20.3700008392334,35.20947290039917 141017,2023-10-23,MRK,102.83000183105469,104.1500015258789,102.66999816894531,103.3499984741211,8493000.0,0.0,-0.9367993064340538,105.59277569505635,101.05422290113505,45.602938556057694,-46.037017081831245,14.871033439868253,104.63305943806967,105.94691480000814,20.3700008392334,35.20947290039917 141018,2023-10-23,MSFT,325.4700012207031,332.7300109863281,324.3900146484375,329.32000732421875,24374700.0,0.0,1.5326487407478453,339.3424719266299,309.3305383272763,51.62429634717076,35.61546181227934,5.595107150369051,325.2013366699219,325.7350499471029,20.3700008392334,35.20947290039917 141019,2023-10-23,NKE,102.12999725341797,103.76000213623047,101.7699966430664,102.80999755859375,5966100.0,0.0,1.6817289747201016,106.71723498650331,88.57676449469787,54.15488485907008,130.86729418888814,34.58691310051053,96.53433329264323,100.1648728688558,20.3700008392334,35.20947290039917 141020,2023-10-23,PG,147.86000061035156,149.5,147.55999755859375,148.14999389648438,5981800.0,0.0,-0.568023944062162,149.59758649624735,140.78612932406514,49.441269029094265,6.272211966371946,3.5606492991608243,147.4369354248047,150.4543024698893,20.3700008392334,35.20947290039917 141021,2023-10-23,TRV,161.14999389648438,161.14999389648438,158.8699951171875,159.19000244140625,1503500.0,0.0,-0.35738827443927335,169.99626641216577,158.20473303851782,43.060636344247754,-137.0775973863192,9.916946950497756,164.8646672566732,164.1334213256836,20.3700008392334,35.20947290039917 141022,2023-10-23,UNH,527.030029296875,527.780029296875,520.2899780273438,521.5700073242188,2357700.0,0.0,8.81939527930058,544.7903740095469,498.2056373429921,56.32696315674994,52.094210564937654,17.66135579539777,511.21233825683595,502.293630472819,20.3700008392334,35.20947290039917 141023,2023-10-23,V,231.36000061035156,234.4600067138672,231.27999877929688,231.52999877929688,5071700.0,0.0,-0.9401517629954981,241.1046561179837,226.8223427833835,44.74066370892027,-64.680798142696,17.25114757107781,236.40333353678386,239.10597915649413,20.3700008392334,35.20947290039917 141024,2023-10-23,VZ,31.479999542236328,31.65999984741211,31.260000228881836,31.389999389648438,31725800.0,0.0,-0.2977442804140189,32.18309762253431,30.56886236892077,44.693798090377534,-56.79164824491386,22.114861194039506,31.88292694091797,32.35038340886434,20.3700008392334,35.20947290039917 141025,2023-10-23,WBA,21.8799991607666,22.540000915527344,21.3799991607666,21.959999084472656,19921100.0,0.0,-0.36430650100676587,23.819866239392613,20.409133661425255,41.82579377043736,-10.45520341580257,8.60516633293374,22.026000022888184,24.278209241231284,20.3700008392334,35.20947290039917 141026,2023-10-23,WMT,158.72999572753906,161.35000610351562,158.02000427246094,161.00999450683594,5699000.0,0.0,-0.18085758114702344,163.63961719532782,156.11338115672297,52.37020941460481,-32.17421622569825,15.13070152574436,161.15166676839192,160.43639017740887,20.3700008392334,35.20947290039917 141027,2023-10-24,AAPL,173.0500030517578,173.6699981689453,171.4499969482422,173.44000244140625,43816600.0,1.0,-0.7903908583890029,181.80095375102755,168.97604972797635,45.23018636693269,-74.76898776088252,27.348065948969026,175.40066833496093,178.30715611775716,18.969999313354492,111.33857837398914 141028,2023-10-24,AMGN,272.0899963378906,277.05999755859375,271.1300048828125,276.1199951171875,2253000.0,1.0,4.3493271072539414,290.8385824084491,258.4484232067853,58.232129348201255,34.58555951383115,0.7099676340898043,271.5016682942708,263.1201416015625,18.969999313354492,111.33857837398914 141029,2023-10-24,AXP,145.85000610351562,146.50999450683594,143.5399932861328,144.4199981689453,3521100.0,1.0,-2.3488373392567325,155.25400884224075,142.3256130449663,39.431922285014146,-119.0414530549979,14.467598005222001,151.41265157063802,156.11760431925455,18.969999313354492,111.33857837398914 141030,2023-10-24,BA,183.2100067138672,184.35000610351562,181.8000030517578,182.36000061035156,4652900.0,1.0,-6.175465495713752,196.57651404586616,178.56948509964164,35.701237299910645,-93.59732147445875,36.99985685266456,192.70233256022135,209.96833267211915,18.969999313354492,111.33857837398914 141031,2023-10-24,CAT,250.25,251.72000122070312,247.25,249.5500030517578,2304600.0,1.0,-5.703731546136908,281.87268045930045,246.8826570651136,41.64423261561395,-197.5813388258548,46.00744773821819,267.96886088053384,273.1334248860677,18.969999313354492,111.33857837398914 141032,2023-10-24,CRM,203.72999572753906,204.63999938964844,200.92999267578125,204.22000122070312,3959600.0,1.0,-1.5665128528226546,210.15918497918372,199.4588142883944,46.09519895668007,-64.67495783121679,19.32617563188846,207.1989995320638,210.56699956258137,18.969999313354492,111.33857837398914 141033,2023-10-24,CSCO,52.2599983215332,53.04999923706055,52.060001373291016,53.0099983215332,14824200.0,1.0,-0.3493253556674958,54.45455359903129,52.51611671957222,47.6891116693222,-102.28022260367175,34.2093319845941,53.83361345926921,54.234346834818524,18.969999313354492,111.33857837398914 141034,2023-10-24,CVX,160.88999938964844,161.0800018310547,156.47000122070312,156.64999389648438,17689900.0,1.0,-0.5991021998412691,172.8278753453647,157.9431176966275,43.618494847446286,-239.7499322573691,32.6396495093525,165.89099782307943,163.42156829833985,18.969999313354492,111.33857837398914 141035,2023-10-24,DIS,83.41000366210938,84.19999694824219,81.73999786376953,82.55999755859375,11499500.0,1.0,0.16869872402747887,87.13967788145648,78.5353205926646,46.63770254095812,-0.4696840793341738,11.727977183458979,82.82833328247071,84.02183329264322,18.969999313354492,111.33857837398914 141036,2023-10-24,GS,300.0,303.1000061035156,299.0799865722656,299.17999267578125,1697100.0,1.0,-6.894685105546728,326.5270930911249,294.4549045895392,38.43369404837863,-104.63495770688391,37.74885148416594,318.82033487955727,324.900325012207,18.969999313354492,111.33857837398914 141037,2023-10-24,HD,286.739990234375,287.9100036621094,282.0299987792969,283.30999755859375,2705200.0,1.0,-6.946272451222399,305.62764721191667,282.2513505908177,34.89264829877645,-116.0725324900593,49.11245833375952,300.6649993896484,313.72509511311847,18.969999313354492,111.33857837398914 141038,2023-10-24,HON,181.57000732421875,183.02000427246094,180.25999450683594,181.4600067138672,2552300.0,1.0,-1.7255342823089848,188.96073074183468,179.04027328648564,42.823291650472804,-94.16040322578418,24.913811149877276,186.78033447265625,187.2096171061198,18.969999313354492,111.33857837398914 141039,2023-10-24,IBM,136.74000549316406,137.97999572753906,136.0500030517578,137.7899932861328,3698000.0,1.0,-1.734781368253124,144.2664851029781,136.42751819292033,44.33055673926479,-117.89233247505335,47.46767029840771,142.40933532714843,143.3713633219401,18.969999313354492,111.33857837398914 141040,2023-10-24,INTC,33.63999938964844,34.709999084472656,33.63999938964844,34.59000015258789,52673900.0,1.0,-0.2185602180227093,37.24985712070242,34.14714261989817,47.918298283174224,-112.06692083250414,28.04932333004787,35.840000025431316,35.430389658610025,18.969999313354492,111.33857837398914 141041,2023-10-24,JNJ,150.75,151.9600067138672,150.1300048828125,151.22999572753906,6155300.0,1.0,-2.3042421944421676,160.0482688831355,151.05972977409107,37.08268943634423,-151.48803956447824,46.432638023249076,157.64266662597657,162.09176177978514,18.969999313354492,111.33857837398914 141042,2023-10-24,JPM,141.19000244140625,141.72999572753906,140.36000061035156,141.1699981689453,8881400.0,1.0,-0.7168019746321477,148.95002754602092,140.2440215262447,43.18896610278187,-169.3969365784507,10.38781152003232,145.2068649291992,146.99501164754233,18.969999313354492,111.33857837398914 141043,2023-10-24,KO,55.650001525878906,56.16999816894531,55.29999923706055,55.63999938964844,25290800.0,1.0,-0.727001048138284,56.53127964885545,51.985720549508805,45.77321191076607,8.29577484784139,4.628204534316165,55.43799985249837,57.61679744720459,18.969999313354492,111.33857837398914 141044,2023-10-24,MCD,254.67999267578125,257.760009765625,254.67999267578125,257.2699890136719,2468000.0,1.0,-4.165148133225642,265.5689630267788,243.79603636286964,41.12776478281167,-36.61064901337852,11.248951203194778,261.7466674804688,272.4066416422526,18.969999313354492,111.33857837398914 141045,2023-10-24,MMM,90.11000061035156,90.83000183105469,88.41999816894531,90.12000274658203,6418000.0,1.0,-2.6439834217638634,93.8316741658289,85.12832720746212,42.4211586058652,-44.07964945803073,13.480868052912765,92.58300043741862,98.02164255777994,18.969999313354492,111.33857837398914 141046,2023-10-24,MRK,103.31999969482422,104.05999755859375,102.68000030517578,103.02999877929688,6347900.0,1.0,-0.8765859066778319,105.25734889629786,101.15364963885838,45.03874064473418,-48.06538057266027,14.87103343986825,104.45799916585287,105.89861717224122,18.969999313354492,111.33857837398914 141047,2023-10-24,MSFT,331.29998779296875,331.8399963378906,327.6000061035156,330.5299987792969,31153600.0,1.0,1.5914387403489059,339.34067943861186,311.17132922838033,52.226149885738614,49.19137331613589,5.595107150369052,325.1600036621094,325.6570449829102,18.969999313354492,111.33857837398914 141048,2023-10-24,NKE,103.66000366210938,105.6500015258789,103.66000366210938,105.18000030517578,9252200.0,1.0,1.9126169877509653,107.345937900155,89.44906179466922,57.63628215887471,153.42159309648414,42.52454544791463,96.8303332010905,100.08418986002604,18.969999313354492,111.33857837398914 141049,2023-10-24,PG,148.1199951171875,150.07000732421875,148.07000732421875,149.89999389648438,6322000.0,1.0,-0.24749316224304607,149.94832544400506,140.5870444290418,52.375959578146215,28.020552119195344,0.007506428030805645,147.39771982828776,150.36397450764974,18.969999313354492,111.33857837398914 141050,2023-10-24,TRV,159.64999389648438,161.25,157.3300018310547,157.9199981689453,2201800.0,1.0,-0.7940589473014654,169.81177921226225,157.38521938392915,41.82106163063325,-150.51591999516174,15.281391224351976,164.703000386556,163.90649973551433,18.969999313354492,111.33857837398914 141051,2023-10-24,UNH,522.8599853515625,530.6699829101562,522.0700073242188,525.0,1978200.0,1.0,8.04369598896119,544.5407398122047,500.41027031963125,57.50336737701664,58.74447653217612,21.47252782851594,512.7156717936198,502.6368576049805,18.969999313354492,111.33857837398914 141052,2023-10-24,V,232.88999938964844,236.52999877929688,232.88999938964844,234.64999389648438,6844100.0,1.0,-0.9208744857779152,241.06295594169768,227.36404295966952,47.867135012110104,-24.686292168968983,6.9882347636029545,235.9816665649414,239.06208241780598,18.969999313354492,111.33857837398914 141053,2023-10-24,VZ,33.150001525878906,34.459999084472656,32.970001220703125,34.29999923706055,61617900.0,1.0,-0.043781011651244484,32.969059918829274,29.982845140985177,58.21445987773101,129.5217732255988,28.063635555746664,31.915306727091473,32.365920543670654,18.969999313354492,111.33857837398914 141054,2023-10-24,WBA,22.020000457763672,22.190000534057617,21.3700008392334,21.3700008392334,10157700.0,1.0,-0.3917282443208947,23.80587707638722,20.44712299227733,39.95185987952953,-46.97854026714109,8.738013846942907,22.01433340708415,24.14370361963908,18.969999313354492,111.33857837398914 141055,2023-10-24,WMT,161.39999389648438,163.47999572753906,161.38999938964844,163.25,5845000.0,1.0,0.08087180437047436,163.8001323661788,156.02786598587198,55.67198729361588,55.17946472013048,0.4917462941632027,161.10933329264324,160.5023282368978,18.969999313354492,111.33857837398914